Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 8.430 | 8.590 | 8.330 | 8.520 | 1,264,632 | +0.13(+1.55%) |
Jul 30, 2015 | 8.380 | 8.540 | 8.230 | 8.390 | 1,667,510 | -0.02(-0.24%) |
Jul 29, 2015 | 8.470 | 8.576 | 8.280 | 8.410 | 2,654,940 | +0.00(+0.00%) |
Jul 28, 2015 | 8.330 | 8.550 | 7.860 | 8.410 | 3,023,242 | +0.13(+1.57%) |
Jul 27, 2015 | 8.600 | 8.600 | 8.180 | 8.280 | 2,570,903 | -0.41(-4.72%) |
Jul 24, 2015 | 8.920 | 9.090 | 8.650 | 8.690 | 1,727,784 | -0.28(-3.12%) |
Jul 23, 2015 | 9.060 | 9.170 | 8.940 | 8.970 | 1,721,581 | -0.12(-1.32%) |
Jul 22, 2015 | 9.140 | 9.160 | 8.860 | 9.090 | 1,906,362 | -0.17(-1.84%) |
Jul 21, 2015 | 9.340 | 9.390 | 9.110 | 9.260 | 2,042,859 | -0.10(-1.07%) |
Jul 20, 2015 | 9.490 | 9.520 | 9.310 | 9.360 | 2,135,558 | -0.07(-0.74%) |
Jul 17, 2015 | 9.500 | 9.525 | 9.270 | 9.430 | 1,864,466 | -0.04(-0.42%) |
Jul 16, 2015 | 9.470 | 1,693,085 | +0.14(+1.50%) | |||
Jul 15, 2015 | 9.460 | 9.620 | 9.250 | 9.330 | 2,172,993 | -0.03(-0.32%) |
Jul 14, 2015 | 9.150 | 9.480 | 9.100 | 9.360 | 2,770,956 | +0.28(+3.08%) |
Jul 13, 2015 | 8.800 | 9.090 | 8.710 | 9.080 | 2,387,995 | +0.40(+4.61%) |
Jul 10, 2015 | 8.630 | 8.700 | 8.450 | 8.680 | 2,132,158 | +0.14(+1.64%) |
Jul 09, 2015 | 8.510 | 8.590 | 8.370 | 8.540 | 1,703,445 | +0.11(+1.30%) |
Jul 08, 2015 | 8.680 | 8.740 | 8.350 | 8.430 | 2,328,449 | -0.32(-3.66%) |
Jul 07, 2015 | 8.730 | 8.780 | 8.560 | 8.750 | 1,857,488 | +0.05(+0.57%) |
Jul 06, 2015 | 8.500 | 8.740 | 8.360 | 8.700 | 1,705,580 | +0.12(+1.40%) |
Jul 02, 2015 | 8.580 | 8.580 | 8.580 | 0 | -0.07(-0.81%) | |
Jul 01, 2015 | 8.930 | 9.090 | 8.630 | 8.650 | 2,024,237 | -0.21(-2.37%) |
Jun 30, 2015 | 8.590 | 8.870 | 8.520 | 8.860 | 2,462,624 | +0.31(+3.63%) |
Jun 29, 2015 | 8.590 | 8.801 | 8.510 | 8.550 | 2,513,133 | -0.14(-1.61%) |
Jun 26, 2015 | 8.820 | 8.820 | 8.580 | 8.690 | 4,948,735 | -0.13(-1.53%) |
Jun 25, 2015 | 9.060 | 9.150 | 8.720 | 8.825 | 2,388,261 | -0.21(-2.27%) |
Jun 24, 2015 | 9.110 | 9.200 | 9.000 | 9.030 | 1,754,303 | -0.07(-0.77%) |
Jun 23, 2015 | 9.070 | 9.120 | 8.970 | 9.100 | 1,590,747 | +0.05(+0.55%) |
Jun 22, 2015 | 8.810 | 9.070 | 8.545 | 9.050 | 2,666,037 | +0.26(+2.96%) |
Jun 19, 2015 | 8.870 | 9.040 | 8.760 | 8.790 | 4,360,475 | -0.14(-1.57%) |
Jun 18, 2015 | 8.720 | 8.990 | 8.670 | 8.930 | 2,236,438 | +0.27(+3.12%) |
Jun 17, 2015 | 8.590 | 8.740 | 8.550 | 8.660 | 1,471,327 | +0.02(+0.23%) |
Jun 16, 2015 | 8.640 | 8.700 | 8.510 | 8.640 | 1,964,823 | -0.09(-1.03%) |
Jun 15, 2015 | 8.130 | 8.770 | 8.130 | 8.730 | 3,709,562 | +0.49(+5.95%) |
Jun 12, 2015 | 8.420 | 8.420 | 8.185 | 8.240 | 3,935,999 | -0.20(-2.37%) |
Jun 11, 2015 | 8.520 | 8.670 | 8.380 | 8.440 | 3,868,620 | -0.06(-0.71%) |
Jun 10, 2015 | 8.650 | 8.710 | 8.390 | 8.500 | 3,920,116 | -0.19(-2.19%) |
Jun 09, 2015 | 9.070 | 8.620 | 8.690 | 3,606,527 | -0.38(-4.19%) | |
Jun 08, 2015 | 9.230 | 9.253 | 8.970 | 9.070 | 2,166,680 | -0.13(-1.41%) |
Jun 05, 2015 | 9.180 | 9.295 | 8.930 | 9.200 | 3,022,046 | +0.00(+0.00%) |
Jun 04, 2015 | 9.540 | 9.600 | 9.140 | 9.200 | 2,987,641 | -0.39(-4.07%) |
Jun 03, 2015 | 9.480 | 9.650 | 9.400 | 9.590 | 2,183,798 | +0.18(+1.91%) |
Jun 02, 2015 | 9.320 | 9.520 | 9.290 | 9.410 | 5,682,882 | +0.06(+0.70%) |
Jun 01, 2015 | 9.890 | 9.230 | 9.345 | 4,931,893 | -0.54(-5.51%) | |
May 29, 2015 | 9.290 | 9.910 | 9.270 | 9.890 | 4,973,073 | +0.55(+5.89%) |
May 28, 2015 | 9.360 | 9.365 | 9.090 | 9.340 | 2,546,324 | -0.02(-0.21%) |
May 27, 2015 | 9.270 | 9.420 | 9.180 | 9.360 | 2,705,091 | +0.12(+1.30%) |
May 26, 2015 | 9.200 | 9.330 | 9.170 | 9.240 | 3,956,425 | +0.01(+0.11%) |
May 22, 2015 | 9.230 | 9.230 | 9.230 | 0 | +0.12(+1.32%) | |
May 21, 2015 | 9.100 | 9.320 | 9.020 | 9.110 | 5,123,429 | +0.06(+0.66%) |
May 20, 2015 | 9.550 | 9.550 | 8.960 | 9.050 | 23,617,542 | -1.63(-15.26%) |
May 19, 2015 | 10.60 | 10.90 | 10.23 | 10.68 | 9,730,773 | -0.35(-3.17%) |
May 18, 2015 | 9.520 | 11.05 | 9.470 | 11.03 | 10,214,300 | +1.46(+15.26%) |
May 15, 2015 | 9.530 | 9.690 | 9.400 | 9.570 | 1,407,185 | +0.05(+0.53%) |
May 14, 2015 | 9.450 | 9.606 | 9.170 | 9.520 | 1,151,836 | +0.07(+0.74%) |
May 13, 2015 | 9.590 | 9.740 | 9.390 | 9.450 | 1,339,571 | -0.17(-1.77%) |
May 12, 2015 | 9.560 | 9.700 | 9.410 | 9.620 | 1,738,035 | +0.00(+0.00%) |
May 11, 2015 | 9.450 | 9.780 | 9.440 | 9.620 | 1,681,470 | +0.19(+2.01%) |
May 08, 2015 | 9.440 | 9.560 | 9.330 | 9.430 | 2,316,207 | +0.15(+1.62%) |
May 07, 2015 | 9.230 | 9.450 | 9.140 | 9.280 | 2,690,954 | +0.14(+1.53%) |
May 06, 2015 | 9.290 | 9.454 | 9.090 | 9.140 | 2,520,144 | -0.07(-0.76%) |
May 05, 2015 | 9.490 | 9.500 | 9.110 | 9.210 | 2,341,364 | -0.20(-2.13%) |
May 04, 2015 | 9.180 | 9.600 | 9.140 | 9.410 | 2,568,739 | +0.28(+3.07%) |
May 01, 2015 | 8.860 | 9.270 | 8.825 | 9.130 | 2,680,370 | +0.38(+4.34%) |
Apr 30, 2015 | 9.130 | 9.380 | 8.680 | 8.750 | 3,026,070 | -0.45(-4.89%) |
Apr 29, 2015 | 9.140 | 9.410 | 9.030 | 9.200 | 2,543,132 | +0.02(+0.22%) |
Apr 28, 2015 | 9.460 | 9.600 | 8.860 | 9.180 | 4,379,783 | -0.23(-2.44%) |
Apr 27, 2015 | 10.21 | 10.36 | 9.390 | 9.410 | 4,589,039 | -0.65(-6.46%) |
Apr 24, 2015 | 10.00 | 10.58 | 9.930 | 10.06 | 3,973,071 | +0.06(+0.60%) |
Apr 23, 2015 | 10.01 | 10.12 | 9.825 | 10.00 | 3,729,883 | -0.01(-0.10%) |
Apr 22, 2015 | 10.18 | 10.23 | 9.910 | 10.01 | 2,307,914 | -0.13(-1.28%) |
Apr 21, 2015 | 10.10 | 10.30 | 10.03 | 10.14 | 1,970,555 | +0.09(+0.90%) |
Apr 20, 2015 | 10.27 | 10.30 | 10.03 | 10.05 | 1,989,189 | -0.21(-2.05%) |
Apr 17, 2015 | 10.45 | 10.50 | 10.13 | 10.26 | 1,497,833 | -0.29(-2.75%) |
Apr 16, 2015 | 10.36 | 10.65 | 10.34 | 10.55 | 1,096,245 | +0.12(+1.15%) |
Apr 15, 2015 | 10.60 | 10.60 | 10.31 | 10.43 | 1,179,409 | -0.11(-1.00%) |
Apr 14, 2015 | 10.59 | 10.70 | 10.41 | 10.54 | 1,153,757 | -0.00(-0.05%) |
Apr 13, 2015 | 10.35 | 10.71 | 10.31 | 10.54 | 1,635,900 | +0.18(+1.74%) |
Apr 10, 2015 | 10.27 | 10.49 | 10.24 | 10.36 | 1,745,144 | +0.14(+1.37%) |
Apr 09, 2015 | 10.27 | 10.41 | 10.03 | 10.22 | 1,278,165 | -0.05(-0.54%) |
Apr 08, 2015 | 10.02 | 10.39 | 9.970 | 10.28 | 2,229,039 | +0.33(+3.27%) |
Apr 07, 2015 | 9.950 | 10.27 | 9.920 | 9.950 | 1,978,125 | +0.03(+0.30%) |
Apr 06, 2015 | 10.00 | 10.19 | 9.780 | 9.920 | 2,269,416 | -0.27(-2.65%) |
Apr 02, 2015 | 10.19 | 10.19 | 10.19 | 0 | +0.18(+1.80%) | |
Apr 01, 2015 | 9.820 | 10.04 | 9.560 | 10.01 | 2,899,785 | +0.15(+1.52%) |
Mar 31, 2015 | 10.16 | 10.21 | 9.860 | 9.860 | 2,819,494 | -0.38(-3.71%) |
Mar 30, 2015 | 10.29 | 10.49 | 10.05 | 10.24 | 2,655,950 | +0.08(+0.79%) |
Mar 27, 2015 | 10.01 | 10.30 | 9.850 | 10.16 | 2,343,666 | +0.16(+1.60%) |
Mar 26, 2015 | 10.05 | 10.26 | 9.750 | 10.00 | 2,900,039 | -0.17(-1.67%) |
Mar 25, 2015 | 10.33 | 10.57 | 10.17 | 10.17 | 3,668,977 | -0.39(-3.69%) |
Mar 24, 2015 | 10.87 | 10.88 | 10.52 | 10.56 | 3,521,379 | -0.29(-2.63%) |
Mar 23, 2015 | 10.87 | 11.16 | 10.78 | 10.85 | 2,595,394 | -0.21(-1.90%) |
Mar 20, 2015 | 11.47 | 11.64 | 11.04 | 11.05 | 4,452,326 | -0.37(-3.20%) |
Mar 19, 2015 | 11.49 | 11.75 | 11.36 | 11.42 | 2,647,584 | -0.03(-0.26%) |
Mar 18, 2015 | 11.42 | 11.55 | 11.27 | 11.45 | 3,124,246 | +0.01(+0.09%) |
Mar 17, 2015 | 11.19 | 11.50 | 11.10 | 11.44 | 2,321,257 | +0.23(+2.10%) |
Mar 16, 2015 | 11.33 | 11.42 | 11.11 | 11.21 | 2,565,686 | -0.10(-0.84%) |
Mar 13, 2015 | 11.21 | 11.44 | 10.96 | 11.30 | 4,562,550 | +0.01(+0.09%) |
Mar 12, 2015 | 11.21 | 11.68 | 10.98 | 11.29 | 3,969,001 | +0.07(+0.62%) |
Mar 11, 2015 | 11.20 | 11.36 | 10.99 | 11.22 | 3,114,134 | +0.09(+0.81%) |
Mar 10, 2015 | 10.96 | 11.36 | 10.86 | 11.13 | 4,510,177 | +0.07(+0.59%) |
Mar 09, 2015 | 11.40 | 11.45 | 10.87 | 11.06 | 3,740,331 | -0.33(-2.85%) |
Mar 06, 2015 | 11.07 | 11.42 | 10.85 | 11.39 | 4,643,972 | +0.40(+3.64%) |
Mar 05, 2015 | 11.21 | 11.51 | 10.12 | 10.99 | 11,473,860 | -0.64(-5.50%) |
Mar 04, 2015 | 11.88 | 12.14 | 11.63 | 5,596,830 | -0.51(-4.20%) | |
Mar 03, 2015 | 12.14 | 3,328,500 | -0.21(-1.66%) | |||
Mar 02, 2015 | 12.26 | 12.65 | 12.20 | 12.35 | 2,987,114 | +0.21(+1.69%) |
Feb 27, 2015 | 12.50 | 12.55 | 12.02 | 12.14 | 5,401,415 | -0.35(-2.80%) |
Feb 26, 2015 | 12.49 | 2,702,962 | -0.15(-1.19%) | |||
Feb 25, 2015 | 12.18 | 12.75 | 12.18 | 12.64 | 4,260,029 | +0.38(+3.10%) |
Feb 24, 2015 | 12.63 | 12.89 | 12.05 | 12.26 | 5,200,559 | -0.37(-2.93%) |
Feb 23, 2015 | 12.20 | 12.81 | 12.10 | 12.63 | 5,353,159 | +0.47(+3.87%) |
Feb 20, 2015 | 12.40 | 12.56 | 12.07 | 12.16 | 5,043,876 | -0.23(-1.86%) |
Feb 19, 2015 | 12.08 | 12.60 | 12.00 | 12.39 | 7,158,948 | +0.29(+2.40%) |
Feb 18, 2015 | 11.33 | 12.11 | 11.27 | 12.10 | 7,342,742 | +0.90(+8.08%) |
Feb 17, 2015 | 11.04 | 11.25 | 10.86 | 11.20 | 3,919,126 | +0.30(+2.80%) |
Feb 13, 2015 | 10.89 | 10.89 | 10.89 | 0 | -0.20(-1.76%) | |
Feb 12, 2015 | 10.75 | 11.20 | 10.61 | 11.09 | 13,121,964 | -0.14(-1.29%) |
Feb 11, 2015 | 10.83 | 11.52 | 10.76 | 11.23 | 7,547,236 | -0.24(-2.14%) |
Feb 10, 2015 | 11.81 | 12.05 | 11.24 | 11.47 | 5,692,278 | -0.19(-1.59%) |
Feb 09, 2015 | 12.09 | 12.85 | 11.54 | 11.66 | 23,790,432 | +0.84(+7.76%) |
Feb 06, 2015 | 11.05 | 11.74 | 10.75 | 10.82 | 10,217,856 | -0.26(-2.35%) |
Feb 05, 2015 | 12.20 | 12.29 | 11.02 | 11.08 | 11,285,714 | -0.97(-8.05%) |
Feb 04, 2015 | 13.01 | 13.08 | 11.65 | 12.05 | 15,725,764 | -2.45(-16.90%) |
Feb 03, 2015 | 14.41 | 14.61 | 13.75 | 14.50 | 3,948,674 | +0.14(+0.97%) |
Feb 02, 2015 | 14.90 | 15.10 | 14.07 | 14.36 | 3,179,399 | -0.49(-3.30%) |
Jan 30, 2015 | 15.11 | 15.24 | 14.74 | 14.85 | 2,791,494 | -0.37(-2.43%) |
Jan 29, 2015 | 14.85 | 15.46 | 14.58 | 15.22 | 3,155,648 | +0.41(+2.77%) |
Jan 28, 2015 | 15.58 | 15.70 | 14.55 | 14.81 | 4,261,226 | -0.61(-3.96%) |
Jan 27, 2015 | 15.24 | 15.98 | 15.20 | 15.42 | 4,843,393 | -0.18(-1.12%) |
Jan 26, 2015 | 15.94 | 16.54 | 15.41 | 15.60 | 6,422,134 | -0.39(-2.47%) |
Jan 23, 2015 | 15.36 | 16.32 | 15.23 | 15.99 | 5,283,861 | +0.51(+3.29%) |
Jan 22, 2015 | 15.02 | 15.72 | 14.70 | 15.48 | 5,958,550 | +0.59(+3.96%) |
Jan 21, 2015 | 14.89 | 5,841,822 | +0.05(+0.34%) | |||
Jan 20, 2015 | 14.37 | 14.92 | 14.03 | 14.84 | 5,036,880 | +0.32(+2.24%) |
Jan 16, 2015 | 13.67 | 14.57 | 13.55 | 14.52 | 4,264,871 | +0.79(+5.79%) |
Jan 15, 2015 | 14.60 | 13.66 | 13.72 | 3,985,472 | -0.55(-3.85%) | |
Jan 14, 2015 | 13.77 | 14.76 | 13.70 | 14.27 | 3,707,485 | -0.07(-0.49%) |
Jan 13, 2015 | 14.34 | 5,321,548 | -0.30(-2.05%) | |||
Jan 12, 2015 | 14.60 | 14.78 | 14.00 | 14.64 | 5,207,892 | +0.08(+0.55%) |
Jan 09, 2015 | 13.55 | 14.81 | 13.23 | 14.56 | 7,644,361 | +1.00(+7.37%) |
Jan 08, 2015 | 13.53 | 13.88 | 13.22 | 13.56 | 3,704,358 | +0.16(+1.19%) |
Jan 07, 2015 | 13.11 | 13.52 | 12.90 | 13.40 | 3,534,471 | +0.59(+4.56%) |
Jan 06, 2015 | 13.40 | 13.61 | 12.38 | 12.81 | 4,735,726 | -0.51(-3.79%) |
Jan 05, 2015 | 13.02 | 13.78 | 12.95 | 13.32 | 4,698,857 | -0.01(-0.08%) |
Jan 02, 2015 | 12.33 | 13.59 | 12.33 | 13.33 | 6,661,996 | +1.08(+8.82%) |
Dec 31, 2014 | 12.25 | 12.25 | 12.25 | 0 | -0.04(-0.33%) | |
Dec 30, 2014 | 12.52 | 12.73 | 12.19 | 12.29 | 3,613,307 | -0.37(-2.88%) |
Dec 29, 2014 | 12.87 | 13.15 | 12.46 | 12.65 | 5,047,608 | -0.17(-1.29%) |
Dec 26, 2014 | 13.31 | 13.62 | 12.43 | 12.82 | 9,472,686 | -0.24(-1.84%) |
Dec 24, 2014 | 13.06 | 13.06 | 13.06 | 0 | +1.22(+10.30%) | |
Dec 23, 2014 | 14.75 | 15.15 | 11.41 | 11.84 | 29,131,108 | -3.65(-23.56%) |
Dec 22, 2014 | 15.20 | 16.87 | 14.56 | 15.49 | 45,492,752 | +1.28(+9.01%) |
Dec 19, 2014 | 14.36 | 14.54 | 13.90 | 14.21 | 6,566,041 | -0.33(-2.30%) |
Dec 18, 2014 | 14.81 | 14.95 | 14.28 | 14.54 | 4,454,919 | +0.35(+2.43%) |
Dec 17, 2014 | 13.00 | 14.21 | 12.92 | 14.20 | 4,660,733 | +1.28(+9.91%) |
Dec 16, 2014 | 13.42 | 12.92 | 3,161,677 | +0.20(+1.57%) | ||
Dec 15, 2014 | 13.49 | 13.69 | 12.57 | 12.72 | 4,425,033 | -0.56(-4.22%) |
Dec 12, 2014 | 13.35 | 13.75 | 13.01 | 13.28 | 3,941,829 | -0.11(-0.82%) |
Dec 11, 2014 | 13.46 | 14.12 | 13.21 | 13.39 | 4,406,562 | -0.01(-0.07%) |
Dec 10, 2014 | 13.97 | 14.30 | 13.32 | 13.40 | 3,650,624 | -0.72(-5.10%) |
Dec 09, 2014 | 13.08 | 14.22 | 12.88 | 14.12 | 3,424,938 | +0.64(+4.79%) |
Dec 08, 2014 | 14.82 | 15.31 | 13.32 | 13.47 | 8,274,553 | -1.34(-9.01%) |
Dec 05, 2014 | 13.94 | 14.82 | 13.83 | 14.81 | 6,276,362 | +1.01(+7.32%) |
Dec 04, 2014 | 13.80 | 14.14 | 13.55 | 13.80 | 3,783,423 | +0.03(+0.22%) |
Dec 03, 2014 | 13.22 | 13.92 | 13.03 | 13.77 | 5,102,654 | +0.53(+4.00%) |
Dec 02, 2014 | 12.33 | 13.46 | 12.33 | 13.24 | 5,256,762 | +0.91(+7.38%) |
Dec 01, 2014 | 12.87 | 13.05 | 12.15 | 12.33 | 3,894,323 | -0.54(-4.20%) |
Nov 28, 2014 | 13.21 | 13.49 | 12.83 | 12.87 | 2,396,340 | -0.34(-2.57%) |
Nov 26, 2014 | 13.21 | 13.21 | 13.21 | 0 | +0.46(+3.57%) | |
Nov 25, 2014 | 13.20 | 13.25 | 12.53 | 12.76 | 2,966,553 | -0.36(-2.78%) |
Nov 24, 2014 | 13.21 | 13.45 | 13.04 | 13.12 | 3,627,159 | -0.04(-0.30%) |
Nov 21, 2014 | 13.52 | 13.68 | 13.04 | 13.16 | 3,625,127 | -0.14(-1.05%) |
Nov 20, 2014 | 12.76 | 13.43 | 12.61 | 13.30 | 3,635,119 | +0.39(+3.02%) |
Nov 19, 2014 | 13.25 | 13.59 | 12.60 | 12.91 | 5,431,217 | -0.40(-3.01%) |
Nov 18, 2014 | 13.30 | 13.88 | 13.13 | 13.31 | 5,010,064 | -0.01(-0.08%) |
Nov 17, 2014 | 13.87 | 14.18 | 13.07 | 13.32 | 6,013,071 | -0.64(-4.62%) |
Nov 14, 2014 | 13.55 | 14.35 | 13.43 | 13.96 | 7,795,493 | +0.47(+3.52%) |
Nov 13, 2014 | 14.26 | 15.00 | 13.35 | 13.49 | 13,477,498 | -1.36(-9.16%) |
Nov 12, 2014 | 12.25 | 14.86 | 12.00 | 14.85 | 19,742,400 | +2.37(+18.99%) |
Nov 11, 2014 | 13.13 | 13.38 | 12.22 | 12.48 | 14,913,961 | -0.37(-2.88%) |
Nov 10, 2014 | 10.85 | 12.95 | 10.67 | 12.85 | 28,787,380 | +2.74(+27.10%) |
Nov 07, 2014 | 10.20 | 10.26 | 9.950 | 10.11 | 3,143,386 | -0.15(-1.46%) |
Nov 06, 2014 | 10.23 | 10.35 | 9.950 | 10.26 | 3,583,947 | +0.11(+1.08%) |
Nov 05, 2014 | 10.35 | 10.54 | 10.05 | 10.15 | 5,751,155 | -0.08(-0.78%) |
Nov 04, 2014 | 11.63 | 11.70 | 9.630 | 10.23 | 19,662,136 | -1.89(-15.59%) |
Nov 03, 2014 | 11.80 | 12.15 | 11.80 | 12.12 | 3,771,964 | +0.37(+3.15%) |
Oct 31, 2014 | 12.20 | 12.38 | 11.57 | 11.75 | 4,163,037 | -0.20(-1.67%) |
Oct 30, 2014 | 11.63 | 12.05 | 11.55 | 11.95 | 2,902,860 | +0.24(+2.05%) |
Oct 29, 2014 | 11.80 | 11.93 | 11.51 | 11.71 | 3,008,130 | -0.23(-1.93%) |
Oct 28, 2014 | 11.82 | 12.62 | 11.78 | 11.94 | 6,623,653 | +0.17(+1.44%) |
Oct 27, 2014 | 11.60 | 11.91 | 11.13 | 11.77 | 3,813,678 | +0.06(+0.51%) |
Oct 24, 2014 | 11.21 | 11.74 | 11.16 | 11.71 | 4,116,574 | +0.49(+4.37%) |
Oct 23, 2014 | 11.18 | 11.54 | 11.06 | 11.22 | 3,688,061 | +0.16(+1.45%) |
Oct 22, 2014 | 11.72 | 11.04 | 11.06 | 4,648,147 | -0.37(-3.24%) | |
Oct 21, 2014 | 11.09 | 11.44 | 11.01 | 11.43 | 3,528,584 | +0.44(+4.00%) |
Oct 20, 2014 | 10.98 | 11.35 | 10.76 | 10.99 | 3,544,710 | +0.02(+0.18%) |
Oct 17, 2014 | 11.89 | 10.75 | 10.97 | 8,042,578 | +0.08(+0.73%) | |
Oct 16, 2014 | 9.870 | 11.11 | 9.860 | 10.89 | 4,208,825 | +0.77(+7.56%) |
Oct 15, 2014 | 9.750 | 10.20 | 9.730 | 10.12 | 3,781,862 | +0.12(+1.15%) |
Oct 14, 2014 | 9.950 | 10.32 | 9.850 | 10.01 | 2,969,381 | +0.14(+1.42%) |
Oct 13, 2014 | 9.880 | 10.31 | 9.550 | 9.870 | 3,616,291 | -0.03(-0.30%) |
Oct 10, 2014 | 9.980 | 10.46 | 9.800 | 9.900 | 4,086,134 | -0.28(-2.75%) |
Oct 09, 2014 | 10.88 | 10.99 | 9.940 | 10.18 | 4,747,788 | -0.55(-5.13%) |
Oct 08, 2014 | 9.760 | 10.87 | 9.380 | 10.73 | 8,190,580 | +0.97(+9.94%) |
Oct 07, 2014 | 9.930 | 10.13 | 9.440 | 9.760 | 3,007,564 | -0.21(-2.11%) |
Oct 06, 2014 | 10.62 | 10.69 | 9.800 | 9.970 | 3,236,323 | -0.65(-6.12%) |
Oct 03, 2014 | 10.29 | 10.74 | 10.07 | 10.62 | 4,023,299 | +0.48(+4.73%) |
Oct 02, 2014 | 9.710 | 10.28 | 9.650 | 10.14 | 3,370,646 | +0.36(+3.68%) |
Oct 01, 2014 | 9.880 | 9.940 | 9.320 | 9.780 | 5,510,686 | -0.20(-2.00%) |
Sep 30, 2014 | 10.87 | 10.94 | 9.860 | 9.980 | 8,519,239 | -0.79(-7.34%) |
Sep 29, 2014 | 10.91 | 11.18 | 10.70 | 10.77 | 3,813,161 | -0.39(-3.49%) |
Sep 26, 2014 | 10.98 | 11.25 | 10.83 | 11.16 | 3,739,928 | +0.24(+2.20%) |
Sep 25, 2014 | 11.22 | 11.40 | 10.60 | 10.92 | 5,302,813 | -0.37(-3.28%) |
Sep 24, 2014 | 11.12 | 11.40 | 10.98 | 11.29 | 4,179,238 | +0.15(+1.35%) |
Sep 23, 2014 | 10.88 | 11.33 | 10.76 | 11.14 | 4,730,124 | +0.08(+0.72%) |
Sep 22, 2014 | 11.43 | 11.49 | 10.82 | 11.06 | 5,051,902 | -0.44(-3.83%) |
Sep 19, 2014 | 12.01 | 12.06 | 11.42 | 11.50 | 9,558,053 | -0.45(-3.77%) |
Sep 18, 2014 | 11.97 | 12.20 | 11.76 | 11.95 | 3,697,895 | +0.00(+0.00%) |
Sep 17, 2014 | 11.84 | 12.24 | 11.62 | 11.95 | 4,321,162 | +0.09(+0.76%) |
Sep 16, 2014 | 11.00 | 11.98 | 10.85 | 11.86 | 5,176,478 | +0.80(+7.23%) |
Sep 15, 2014 | 11.75 | 11.76 | 10.75 | 11.06 | 6,842,132 | -1.12(-9.20%) |
Sep 12, 2014 | 12.30 | 12.54 | 12.02 | 12.18 | 6,388,017 | -0.49(-3.87%) |
Sep 11, 2014 | 12.49 | 12.79 | 12.08 | 12.67 | 7,541,412 | +0.06(+0.48%) |
Sep 10, 2014 | 12.41 | 12.77 | 12.39 | 12.61 | 5,433,092 | +0.23(+1.86%) |
Sep 09, 2014 | 12.58 | 12.72 | 12.22 | 12.38 | 7,122,086 | -0.37(-2.90%) |
Sep 08, 2014 | 12.06 | 13.15 | 11.74 | 12.75 | 9,184,160 | +0.58(+4.77%) |
Sep 05, 2014 | 13.06 | 13.09 | 11.41 | 12.17 | 19,253,584 | -1.05(-7.94%) |
Sep 04, 2014 | 13.22 | 13.80 | 13.06 | 13.22 | 13,062,182 | +0.16(+1.23%) |
Sep 03, 2014 | 12.57 | 13.24 | 12.56 | 13.06 | 13,249,205 | +0.79(+6.44%) |
Sep 02, 2014 | 11.81 | 12.24 | 11.80 | 12.27 | 10,409,096 | +0.70(+6.05%) |
Aug 29, 2014 | 11.57 | 11.57 | 11.57 | 0 | +0.12(+1.05%) | |
Aug 28, 2014 | 11.34 | 11.73 | 11.15 | 11.45 | 5,213,770 | +0.00(+0.00%) |
Aug 27, 2014 | 11.65 | 11.94 | 11.15 | 11.45 | 13,537,810 | -0.30(-2.55%) |
Aug 26, 2014 | 11.22 | 12.06 | 10.90 | 11.75 | 20,164,250 | +0.97(+9.00%) |
Aug 25, 2014 | 9.780 | 11.15 | 9.750 | 10.78 | 14,971,808 | +1.02(+10.45%) |
Aug 22, 2014 | 9.490 | 9.860 | 9.360 | 9.760 | 4,195,234 | +0.29(+3.06%) |
Aug 21, 2014 | 9.750 | 9.840 | 9.380 | 9.470 | 3,846,895 | -0.32(-3.27%) |
Aug 20, 2014 | 10.00 | 10.18 | 9.630 | 9.790 | 7,251,182 | -0.08(-0.81%) |
Aug 19, 2014 | 9.660 | 9.930 | 9.350 | 9.870 | 7,239,738 | +0.33(+3.46%) |
Aug 18, 2014 | 9.750 | 10.10 | 9.330 | 9.540 | 16,924,956 | +0.29(+3.14%) |
Aug 15, 2014 | 9.390 | 9.940 | 9.080 | 9.250 | 21,933,368 | +0.81(+9.60%) |
Aug 14, 2014 | 7.920 | 8.680 | 7.880 | 8.440 | 4,709,601 | +0.52(+6.57%) |
Aug 13, 2014 | 7.680 | 8.040 | 7.650 | 7.920 | 2,910,948 | +0.27(+3.53%) |
Aug 12, 2014 | 7.590 | 7.750 | 7.470 | 7.650 | 1,991,780 | +0.06(+0.79%) |
Aug 11, 2014 | 7.800 | 7.960 | 7.570 | 7.590 | 4,595,360 | +0.23(+3.12%) |
Aug 08, 2014 | 7.140 | 7.330 | 6.960 | 7.360 | 2,715,067 | +0.36(+5.14%) |
Aug 07, 2014 | 7.070 | 7.180 | 6.905 | 7.000 | 1,691,717 | -0.06(-0.85%) |
Aug 06, 2014 | 7.060 | 7.215 | 6.990 | 7.060 | 1,724,237 | -0.08(-1.12%) |
Aug 05, 2014 | 7.000 | 7.330 | 6.970 | 7.140 | 2,122,577 | +0.04(+0.56%) |
Aug 04, 2014 | 7.030 | 7.110 | 6.755 | 7.100 | 1,993,678 | +0.06(+0.85%) |