Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.990 | 7.160 | 6.810 | 6.960 | 281,184 | -0.04(-0.57%) |
Aug 28, 2015 | 6.460 | 7.070 | 6.380 | 7.000 | 174,825 | +0.53(+8.19%) |
Aug 27, 2015 | 6.390 | 6.570 | 6.270 | 6.470 | 162,814 | +0.12(+1.89%) |
Aug 26, 2015 | 6.290 | 6.410 | 5.990 | 6.350 | 263,600 | +0.25(+4.10%) |
Aug 25, 2015 | 6.600 | 6.610 | 5.910 | 6.100 | 372,033 | -0.15(-2.40%) |
Aug 24, 2015 | 6.170 | 6.760 | 6.100 | 6.250 | 354,267 | -0.40(-6.02%) |
Aug 21, 2015 | 6.260 | 6.845 | 6.250 | 6.650 | 283,890 | +0.33(+5.22%) |
Aug 20, 2015 | 6.980 | 6.980 | 6.310 | 6.320 | 360,723 | -0.70(-9.97%) |
Aug 19, 2015 | 6.830 | 7.040 | 6.510 | 7.020 | 396,525 | +0.13(+1.89%) |
Aug 18, 2015 | 7.150 | 7.360 | 6.740 | 6.890 | 290,767 | -0.31(-4.31%) |
Aug 17, 2015 | 7.100 | 7.400 | 7.000 | 7.200 | 205,243 | +0.10(+1.41%) |
Aug 14, 2015 | 7.520 | 7.600 | 6.940 | 7.100 | 439,279 | -0.42(-5.59%) |
Aug 13, 2015 | 7.890 | 8.470 | 7.500 | 7.520 | 428,318 | -0.47(-5.88%) |
Aug 12, 2015 | 9.180 | 9.490 | 7.550 | 7.990 | 750,150 | -1.45(-15.36%) |
Aug 11, 2015 | 9.140 | 9.750 | 9.110 | 9.440 | 258,830 | -0.18(-1.87%) |
Aug 10, 2015 | 9.270 | 9.943 | 9.270 | 9.620 | 215,163 | +0.32(+3.44%) |
Aug 07, 2015 | 9.490 | 9.670 | 9.090 | 9.300 | 365,886 | -0.22(-2.31%) |
Aug 06, 2015 | 10.45 | 10.95 | 9.500 | 9.520 | 253,731 | -0.96(-9.16%) |
Aug 05, 2015 | 10.63 | 10.95 | 10.36 | 10.48 | 254,970 | -0.14(-1.32%) |
Aug 04, 2015 | 9.770 | 10.90 | 9.640 | 10.62 | 478,130 | +0.81(+8.26%) |
Aug 03, 2015 | 9.360 | 9.820 | 9.300 | 9.810 | 223,517 | +0.41(+4.36%) |
Jul 31, 2015 | 9.410 | 9.620 | 8.970 | 9.400 | 141,547 | +0.00(+0.00%) |
Jul 30, 2015 | 9.370 | 9.410 | 8.978 | 9.400 | 171,734 | +0.04(+0.43%) |
Jul 29, 2015 | 9.640 | 9.860 | 9.330 | 9.360 | 283,387 | -0.29(-3.01%) |
Jul 28, 2015 | 9.670 | 9.810 | 9.450 | 9.650 | 161,403 | +0.09(+0.94%) |
Jul 27, 2015 | 10.13 | 10.13 | 9.441 | 9.560 | 252,000 | -0.63(-6.18%) |
Jul 24, 2015 | 11.00 | 11.00 | 10.07 | 10.19 | 276,441 | -0.88(-7.95%) |
Jul 23, 2015 | 10.92 | 11.42 | 10.92 | 11.07 | 365,269 | +0.08(+0.73%) |
Jul 22, 2015 | 11.44 | 12.30 | 10.82 | 10.99 | 737,153 | -0.70(-5.99%) |
Jul 21, 2015 | 10.95 | 11.82 | 10.82 | 11.69 | 586,162 | +0.69(+6.27%) |
Jul 20, 2015 | 10.81 | 11.18 | 10.26 | 11.00 | 523,877 | +0.20(+1.85%) |
Jul 17, 2015 | 9.960 | 10.92 | 9.950 | 10.80 | 571,788 | +0.88(+8.87%) |
Jul 16, 2015 | 9.510 | 10.00 | 9.430 | 9.920 | 303,792 | +0.47(+4.97%) |
Jul 15, 2015 | 9.200 | 9.650 | 9.065 | 9.450 | 452,245 | +0.34(+3.73%) |
Jul 14, 2015 | 9.040 | 9.390 | 8.950 | 9.110 | 231,436 | +0.02(+0.22%) |
Jul 13, 2015 | 8.900 | 9.280 | 8.900 | 9.090 | 181,899 | +0.26(+2.94%) |
Jul 10, 2015 | 8.870 | 9.090 | 8.600 | 8.830 | 169,813 | +0.09(+1.03%) |
Jul 09, 2015 | 9.070 | 9.170 | 8.720 | 8.740 | 180,671 | -0.23(-2.56%) |
Jul 08, 2015 | 9.410 | 9.550 | 8.850 | 8.970 | 483,152 | -0.55(-5.78%) |
Jul 07, 2015 | 9.800 | 9.800 | 9.350 | 9.520 | 244,178 | -0.31(-3.15%) |
Jul 06, 2015 | 9.700 | 9.840 | 9.540 | 9.830 | 239,285 | +0.04(+0.41%) |
Jul 02, 2015 | 9.690 | 9.790 | 9.790 | 9.790 | 233,500 | +0.06(+0.62%) |
Jul 01, 2015 | 10.64 | 10.64 | 9.690 | 9.730 | 442,598 | -0.56(-5.44%) |
Jun 30, 2015 | 9.510 | 10.43 | 9.420 | 10.29 | 583,321 | +0.92(+9.82%) |
Jun 29, 2015 | 9.370 | 9.720 | 9.080 | 9.370 | 436,778 | -0.20(-2.09%) |
Jun 26, 2015 | 9.510 | 9.760 | 9.230 | 9.570 | 2,406,391 | +0.16(+1.70%) |
Jun 25, 2015 | 9.310 | 9.520 | 9.010 | 9.410 | 462,490 | +0.11(+1.18%) |
Jun 24, 2015 | 9.670 | 9.670 | 9.100 | 9.300 | 403,095 | -0.40(-4.12%) |
Jun 23, 2015 | 9.960 | 10.18 | 9.060 | 9.700 | 1,048,757 | +0.12(+1.25%) |
Jun 22, 2015 | 8.560 | 9.950 | 8.440 | 9.580 | 2,260,686 | +1.59(+19.90%) |
Jun 19, 2015 | 8.240 | 8.320 | 7.980 | 7.990 | 324,275 | -0.29(-3.50%) |
Jun 18, 2015 | 8.098 | 8.310 | 8.010 | 8.280 | 249,122 | +0.26(+3.24%) |
Jun 17, 2015 | 8.300 | 8.300 | 7.980 | 8.020 | 201,665 | -0.22(-2.67%) |
Jun 16, 2015 | 8.020 | 8.367 | 7.890 | 8.240 | 243,706 | +0.16(+1.98%) |
Jun 15, 2015 | 8.070 | 8.350 | 7.840 | 8.080 | 278,449 | +0.17(+2.15%) |
Jun 12, 2015 | 7.700 | 8.060 | 7.613 | 7.910 | 134,931 | +0.15(+1.93%) |
Jun 11, 2015 | 7.850 | 7.910 | 7.690 | 7.760 | 127,137 | -0.10(-1.27%) |
Jun 10, 2015 | 7.950 | 7.950 | 7.650 | 7.860 | 159,240 | +0.03(+0.38%) |
Jun 09, 2015 | 8.150 | 8.290 | 7.750 | 7.830 | 322,060 | -0.34(-4.16%) |
Jun 08, 2015 | 8.520 | 8.700 | 8.120 | 8.170 | 285,925 | -0.31(-3.66%) |
Jun 05, 2015 | 8.180 | 8.600 | 7.980 | 8.480 | 439,677 | +0.25(+3.04%) |
Jun 04, 2015 | 7.910 | 8.230 | 7.860 | 8.230 | 142,307 | +0.24(+3.00%) |
Jun 03, 2015 | 8.000 | 8.155 | 7.810 | 7.990 | 186,492 | +0.05(+0.63%) |
Jun 02, 2015 | 7.760 | 8.040 | 7.560 | 7.940 | 162,580 | +0.13(+1.66%) |
Jun 01, 2015 | 7.910 | 8.018 | 7.440 | 7.810 | 280,154 | -0.05(-0.64%) |
May 29, 2015 | 8.300 | 8.444 | 7.830 | 7.860 | 418,931 | -0.38(-4.61%) |
May 28, 2015 | 8.280 | 8.348 | 7.990 | 8.240 | 226,934 | -0.01(-0.12%) |
May 27, 2015 | 7.990 | 8.260 | 7.900 | 8.250 | 243,292 | +0.28(+3.51%) |
May 26, 2015 | 8.080 | 8.196 | 7.760 | 7.970 | 235,108 | -0.16(-1.97%) |
May 22, 2015 | 8.090 | 8.130 | 8.130 | 8.130 | 208,900 | -0.01(-0.12%) |
May 21, 2015 | 8.240 | 8.268 | 8.000 | 8.140 | 247,662 | -0.02(-0.25%) |
May 20, 2015 | 8.250 | 8.350 | 8.060 | 8.160 | 196,515 | -0.07(-0.85%) |
May 19, 2015 | 8.210 | 8.376 | 8.000 | 8.230 | 240,388 | -0.01(-0.12%) |
May 18, 2015 | 8.240 | 8.590 | 8.120 | 8.240 | 396,309 | +0.05(+0.61%) |
May 15, 2015 | 8.130 | 8.338 | 7.980 | 8.190 | 544,066 | +0.14(+1.74%) |
May 14, 2015 | 8.060 | 8.410 | 7.910 | 8.050 | 731,930 | +0.34(+4.41%) |
May 13, 2015 | 7.860 | 7.900 | 7.510 | 7.710 | 207,329 | -0.10(-1.28%) |
May 12, 2015 | 7.980 | 7.990 | 7.510 | 7.810 | 234,905 | -0.07(-0.89%) |
May 11, 2015 | 7.790 | 8.010 | 7.610 | 7.880 | 238,429 | +0.32(+4.23%) |
May 08, 2015 | 7.590 | 7.720 | 7.460 | 7.560 | 152,060 | +0.07(+0.93%) |
May 07, 2015 | 7.600 | 7.670 | 7.270 | 7.490 | 215,272 | -0.05(-0.66%) |
May 06, 2015 | 7.970 | 8.230 | 7.430 | 7.540 | 230,321 | -0.31(-3.95%) |
May 05, 2015 | 7.980 | 8.140 | 7.820 | 7.850 | 226,716 | -0.07(-0.88%) |
May 04, 2015 | 7.900 | 8.280 | 7.754 | 7.920 | 280,621 | +0.07(+0.89%) |
May 01, 2015 | 7.760 | 8.049 | 7.400 | 7.850 | 558,920 | +0.18(+2.35%) |
Apr 30, 2015 | 8.220 | 8.280 | 7.510 | 7.670 | 911,833 | -0.58(-7.03%) |
Apr 29, 2015 | 8.260 | 8.450 | 8.050 | 8.250 | 357,881 | +0.00(+0.00%) |
Apr 28, 2015 | 8.460 | 8.560 | 8.010 | 8.250 | 670,933 | -0.22(-2.60%) |
Apr 27, 2015 | 8.720 | 8.870 | 8.270 | 8.470 | 627,830 | -0.20(-2.31%) |
Apr 24, 2015 | 8.790 | 8.940 | 8.650 | 8.670 | 772,808 | -0.08(-0.91%) |
Apr 23, 2015 | 8.500 | 8.790 | 8.330 | 8.750 | 650,349 | +0.36(+4.29%) |
Apr 22, 2015 | 8.260 | 8.450 | 8.180 | 8.390 | 392,701 | +0.07(+0.84%) |
Apr 21, 2015 | 8.580 | 8.600 | 8.170 | 8.320 | 481,189 | -0.18(-2.12%) |
Apr 20, 2015 | 8.500 | 8.640 | 8.150 | 8.500 | 726,278 | +0.19(+2.29%) |
Apr 17, 2015 | 8.240 | 8.540 | 8.110 | 8.310 | 5,618,030 | -0.36(-4.15%) |
Apr 16, 2015 | 9.440 | 9.620 | 8.600 | 8.670 | 404,185 | -0.65(-6.97%) |
Apr 15, 2015 | 9.390 | 9.460 | 9.050 | 9.320 | 255,456 | -0.41(-4.21%) |
Apr 14, 2015 | 10.27 | 10.29 | 9.670 | 9.730 | 55,573 | -0.57(-5.53%) |
Apr 13, 2015 | 10.31 | 10.50 | 10.08 | 10.30 | 67,771 | -0.11(-1.06%) |
Apr 10, 2015 | 10.33 | 10.50 | 10.21 | 10.41 | 55,021 | +0.13(+1.26%) |
Apr 09, 2015 | 10.50 | 10.50 | 10.20 | 10.28 | 57,675 | -0.22(-2.10%) |
Apr 08, 2015 | 9.890 | 10.52 | 9.830 | 10.50 | 186,049 | +0.66(+6.71%) |
Apr 07, 2015 | 9.340 | 10.14 | 9.340 | 9.840 | 75,153 | +0.57(+6.15%) |
Apr 06, 2015 | 9.180 | 9.705 | 9.150 | 9.270 | 78,073 | +0.08(+0.87%) |
Apr 02, 2015 | 9.500 | 9.190 | 9.190 | 9.190 | 175,600 | -0.32(-3.36%) |
Apr 01, 2015 | 11.12 | 11.12 | 9.360 | 9.510 | 269,725 | -1.60(-14.40%) |
Mar 31, 2015 | 10.93 | 11.51 | 10.79 | 11.11 | 109,305 | +0.19(+1.74%) |
Mar 30, 2015 | 10.51 | 11.16 | 10.38 | 10.92 | 87,127 | +0.49(+4.70%) |
Mar 27, 2015 | 10.32 | 10.49 | 10.02 | 10.43 | 34,505 | +0.14(+1.36%) |
Mar 26, 2015 | 10.25 | 10.63 | 10.15 | 10.29 | 68,921 | +0.06(+0.59%) |
Mar 25, 2015 | 12.27 | 12.27 | 10.12 | 10.23 | 166,001 | -1.28(-11.12%) |
Mar 24, 2015 | 11.39 | 11.70 | 11.25 | 11.51 | 76,628 | +0.16(+1.41%) |
Mar 23, 2015 | 12.43 | 12.61 | 11.31 | 11.35 | 171,191 | -1.11(-8.91%) |
Mar 20, 2015 | 13.06 | 13.19 | 12.42 | 12.46 | 100,634 | -0.54(-4.15%) |
Mar 19, 2015 | 12.89 | 13.16 | 12.87 | 13.00 | 119,636 | +0.13(+1.01%) |
Mar 18, 2015 | 12.81 | 13.07 | 12.64 | 12.87 | 113,322 | +0.05(+0.39%) |
Mar 17, 2015 | 12.97 | 13.29 | 12.37 | 12.82 | 200,423 | -0.16(-1.23%) |
Mar 16, 2015 | 13.56 | 13.90 | 12.59 | 12.98 | 241,492 | -0.26(-1.96%) |
Mar 13, 2015 | 11.56 | 13.29 | 11.41 | 13.24 | 575,957 | +1.81(+15.84%) |
Mar 12, 2015 | 11.60 | 11.60 | 11.27 | 11.43 | 89,077 | -0.04(-0.35%) |
Mar 11, 2015 | 11.51 | 11.56 | 11.26 | 11.47 | 59,760 | +0.04(+0.35%) |
Mar 10, 2015 | 11.45 | 11.75 | 11.40 | 11.43 | 72,630 | -0.02(-0.17%) |
Mar 09, 2015 | 11.19 | 11.55 | 10.81 | 11.45 | 124,627 | +0.30(+2.69%) |
Mar 06, 2015 | 11.04 | 11.50 | 10.93 | 11.15 | 236,629 | +0.12(+1.09%) |
Mar 05, 2015 | 10.20 | 11.22 | 10.20 | 11.03 | 207,771 | +0.83(+8.14%) |
Mar 04, 2015 | 9.480 | 10.73 | 9.360 | 10.20 | 138,679 | +0.72(+7.59%) |
Mar 03, 2015 | 9.140 | 9.520 | 8.920 | 9.480 | 37,288 | +0.40(+4.41%) |
Mar 02, 2015 | 9.180 | 9.450 | 9.010 | 9.080 | 76,833 | -0.18(-1.94%) |
Feb 27, 2015 | 9.400 | 9.400 | 9.070 | 9.260 | 64,418 | -0.19(-2.01%) |
Feb 26, 2015 | 9.610 | 9.620 | 9.140 | 9.450 | 60,360 | -0.11(-1.15%) |
Feb 25, 2015 | 9.860 | 9.864 | 9.360 | 9.560 | 101,073 | -0.33(-3.34%) |
Feb 24, 2015 | 9.920 | 10.13 | 9.720 | 9.890 | 62,724 | -0.01(-0.10%) |
Feb 23, 2015 | 10.36 | 10.39 | 9.660 | 9.900 | 77,593 | -0.24(-2.37%) |
Feb 20, 2015 | 10.12 | 10.24 | 9.740 | 10.14 | 73,369 | +0.09(+0.90%) |
Feb 19, 2015 | 10.10 | 10.18 | 9.920 | 10.05 | 34,267 | -0.10(-0.99%) |
Feb 18, 2015 | 9.710 | 10.23 | 9.689 | 10.15 | 58,996 | +0.62(+6.51%) |
Feb 17, 2015 | 9.260 | 9.590 | 9.105 | 9.530 | 79,565 | +0.21(+2.25%) |
Feb 13, 2015 | 8.850 | 9.320 | 9.320 | 9.320 | 134,000 | +0.51(+5.79%) |
Feb 12, 2015 | 9.230 | 9.500 | 8.620 | 8.810 | 150,936 | -0.19(-2.11%) |
Feb 11, 2015 | 9.110 | 9.110 | 8.810 | 9.000 | 51,298 | -0.10(-1.10%) |
Feb 10, 2015 | 9.260 | 9.270 | 8.930 | 9.100 | 90,965 | -0.12(-1.30%) |
Feb 09, 2015 | 9.860 | 9.860 | 9.200 | 9.220 | 102,824 | -0.30(-3.15%) |
Feb 06, 2015 | 9.920 | 9.920 | 9.460 | 9.520 | 112,371 | -0.28(-2.86%) |
Feb 05, 2015 | 9.420 | 9.980 | 9.190 | 9.800 | 148,743 | +0.49(+5.26%) |
Feb 04, 2015 | 9.250 | 9.630 | 8.880 | 9.310 | 58,084 | +0.06(+0.65%) |
Feb 03, 2015 | 9.340 | 9.691 | 8.970 | 9.250 | 87,184 | -0.08(-0.86%) |
Feb 02, 2015 | 10.24 | 10.42 | 9.150 | 9.330 | 159,404 | -0.94(-9.15%) |
Jan 30, 2015 | 10.67 | 11.01 | 10.11 | 10.27 | 112,341 | -0.56(-5.17%) |
Jan 29, 2015 | 10.85 | 10.99 | 10.31 | 10.83 | 43,613 | +0.04(+0.37%) |
Jan 28, 2015 | 11.43 | 11.50 | 10.71 | 10.79 | 68,891 | -0.64(-5.60%) |
Jan 27, 2015 | 11.31 | 11.50 | 11.25 | 11.43 | 94,720 | +0.09(+0.79%) |
Jan 26, 2015 | 10.79 | 11.47 | 10.60 | 11.34 | 133,045 | +0.73(+6.88%) |
Jan 23, 2015 | 10.50 | 10.78 | 10.31 | 10.61 | 113,306 | +0.14(+1.34%) |
Jan 22, 2015 | 10.35 | 10.69 | 10.16 | 10.47 | 105,477 | +0.14(+1.36%) |
Jan 21, 2015 | 10.89 | 10.89 | 10.09 | 10.33 | 155,014 | -0.56(-5.14%) |
Jan 20, 2015 | 10.88 | 11.24 | 10.22 | 10.89 | 207,471 | +0.06(+0.55%) |
Jan 16, 2015 | 10.02 | 10.91 | 10.00 | 10.83 | 114,736 | +0.81(+8.08%) |
Jan 15, 2015 | 11.09 | 11.21 | 9.950 | 10.02 | 133,233 | -0.97(-8.83%) |
Jan 14, 2015 | 10.96 | 11.17 | 10.55 | 10.99 | 120,568 | +0.03(+0.27%) |
Jan 13, 2015 | 11.33 | 11.54 | 10.83 | 10.96 | 206,709 | -0.47(-4.11%) |
Jan 12, 2015 | 11.50 | 11.53 | 10.98 | 11.43 | 239,297 | -0.07(-0.61%) |
Jan 09, 2015 | 11.13 | 11.70 | 10.79 | 11.50 | 244,793 | +0.40(+3.60%) |
Jan 08, 2015 | 11.50 | 11.50 | 11.06 | 11.10 | 73,776 | -0.33(-2.89%) |
Jan 07, 2015 | 11.22 | 11.54 | 11.09 | 11.43 | 211,854 | +0.37(+3.35%) |
Jan 06, 2015 | 11.15 | 11.50 | 10.80 | 11.06 | 93,342 | -0.03(-0.27%) |
Jan 05, 2015 | 11.35 | 11.38 | 10.78 | 11.09 | 166,148 | -0.41(-3.57%) |
Jan 02, 2015 | 11.61 | 11.64 | 11.25 | 11.50 | 127,674 | -0.14(-1.20%) |
Dec 31, 2014 | 11.64 | 11.64 | 11.64 | 11.64 | 210,700 | +0.03(+0.26%) |
Dec 30, 2014 | 11.44 | 11.69 | 11.31 | 11.61 | 100,202 | +0.25(+2.20%) |
Dec 29, 2014 | 11.25 | 11.67 | 11.21 | 11.36 | 102,587 | -0.13(-1.13%) |
Dec 26, 2014 | 11.26 | 11.50 | 11.09 | 11.49 | 70,340 | +0.26(+2.32%) |
Dec 24, 2014 | 11.50 | 11.23 | 11.23 | 11.23 | 69,300 | -0.31(-2.69%) |
Dec 23, 2014 | 12.44 | 12.44 | 11.39 | 11.54 | 161,819 | -0.70(-5.72%) |
Dec 22, 2014 | 12.05 | 12.30 | 11.74 | 12.24 | 139,883 | +0.34(+2.86%) |
Dec 19, 2014 | 11.85 | 12.43 | 11.78 | 11.90 | 693,795 | -0.09(-0.75%) |
Dec 18, 2014 | 11.87 | 12.11 | 11.34 | 11.99 | 215,259 | +0.12(+1.01%) |
Dec 17, 2014 | 11.05 | 12.02 | 11.05 | 11.87 | 197,936 | +0.84(+7.62%) |
Dec 16, 2014 | 10.56 | 11.33 | 10.56 | 11.03 | 196,276 | +0.44(+4.15%) |
Dec 15, 2014 | 11.22 | 11.62 | 10.56 | 10.59 | 189,143 | -0.74(-6.53%) |
Dec 12, 2014 | 10.85 | 11.49 | 10.85 | 11.33 | 131,642 | +0.25(+2.26%) |
Dec 11, 2014 | 11.56 | 11.74 | 10.95 | 11.08 | 115,783 | -0.37(-3.23%) |
Dec 10, 2014 | 12.04 | 12.11 | 11.24 | 11.45 | 114,759 | -0.69(-5.68%) |
Dec 09, 2014 | 11.37 | 12.15 | 11.02 | 12.14 | 213,535 | +0.60(+5.20%) |
Dec 08, 2014 | 10.71 | 11.68 | 10.63 | 11.54 | 283,920 | +1.09(+10.43%) |
Dec 05, 2014 | 10.32 | 10.94 | 10.30 | 10.45 | 152,190 | +0.16(+1.55%) |
Dec 04, 2014 | 10.64 | 10.90 | 10.16 | 10.29 | 164,132 | -0.41(-3.83%) |
Dec 03, 2014 | 11.49 | 11.65 | 10.15 | 10.70 | 467,831 | -0.73(-6.39%) |
Dec 02, 2014 | 11.62 | 11.98 | 11.26 | 11.43 | 143,268 | -0.12(-1.04%) |
Dec 01, 2014 | 12.29 | 12.44 | 11.50 | 11.55 | 155,786 | -0.53(-4.39%) |
Nov 28, 2014 | 12.51 | 12.86 | 12.01 | 12.08 | 99,598 | -1.04(-7.93%) |
Nov 26, 2014 | 13.06 | 13.12 | 13.12 | 13.12 | 96,900 | +0.00(+0.00%) |
Nov 25, 2014 | 13.78 | 13.85 | 12.63 | 13.12 | 257,661 | -0.61(-4.44%) |
Nov 24, 2014 | 14.26 | 14.26 | 13.67 | 13.73 | 210,652 | -0.58(-4.05%) |
Nov 21, 2014 | 15.10 | 15.13 | 14.27 | 14.31 | 129,116 | -0.50(-3.38%) |
Nov 20, 2014 | 15.46 | 15.46 | 14.35 | 14.81 | 197,706 | -0.43(-2.82%) |
Nov 19, 2014 | 14.06 | 15.31 | 14.06 | 15.24 | 331,356 | +1.16(+8.24%) |
Nov 18, 2014 | 13.01 | 14.18 | 13.01 | 14.08 | 311,093 | +1.13(+8.73%) |
Nov 17, 2014 | 12.15 | 13.23 | 12.13 | 12.95 | 314,587 | +0.97(+8.10%) |
Nov 14, 2014 | 11.38 | 12.19 | 11.38 | 11.98 | 162,543 | +0.68(+6.02%) |
Nov 13, 2014 | 12.18 | 12.63 | 11.23 | 11.30 | 305,482 | -0.91(-7.45%) |
Nov 12, 2014 | 10.40 | 12.39 | 10.12 | 12.21 | 402,020 | +1.85(+17.86%) |
Nov 11, 2014 | 9.630 | 10.39 | 9.320 | 10.36 | 351,554 | +1.37(+15.18%) |
Nov 10, 2014 | 10.28 | 10.28 | 8.600 | 8.995 | 629,559 | -1.71(-15.93%) |
Nov 07, 2014 | 10.46 | 10.76 | 10.30 | 10.70 | 139,050 | +0.33(+3.18%) |
Nov 06, 2014 | 10.77 | 11.00 | 10.27 | 10.37 | 176,076 | -0.35(-3.26%) |
Nov 05, 2014 | 11.11 | 11.70 | 10.47 | 10.72 | 220,515 | -0.28(-2.55%) |
Nov 04, 2014 | 12.05 | 12.32 | 10.98 | 11.00 | 377,543 | -1.20(-9.84%) |
Nov 03, 2014 | 12.74 | 12.80 | 12.14 | 12.20 | 254,840 | -0.76(-5.86%) |
Oct 31, 2014 | 13.60 | 13.63 | 12.85 | 12.96 | 174,985 | -0.15(-1.14%) |
Oct 30, 2014 | 13.08 | 13.66 | 13.04 | 13.11 | 188,721 | +0.12(+0.92%) |
Oct 29, 2014 | 12.75 | 13.64 | 12.75 | 12.99 | 361,664 | +0.24(+1.88%) |
Oct 28, 2014 | 13.31 | 14.29 | 12.36 | 12.75 | 553,723 | -1.22(-8.73%) |
Oct 27, 2014 | 17.80 | 19.72 | 19.72 | 13.97 | 2,242,596 | -5.75(-29.16%) |
Oct 24, 2014 | 19.31 | 20.00 | 19.28 | 19.72 | 55,000 | +0.45(+2.34%) |
Oct 23, 2014 | 19.74 | 19.74 | 19.11 | 19.27 | 94,204 | -0.27(-1.38%) |
Oct 22, 2014 | 19.80 | 19.98 | 19.32 | 19.54 | 96,102 | -0.63(-3.12%) |
Oct 21, 2014 | 20.63 | 20.70 | 20.00 | 20.17 | 187,068 | -0.26(-1.27%) |
Oct 20, 2014 | 20.40 | 20.75 | 20.05 | 20.43 | 186,924 | -0.06(-0.29%) |
Oct 17, 2014 | 21.11 | 21.75 | 20.19 | 20.49 | 178,713 | -0.11(-0.53%) |
Oct 16, 2014 | 20.05 | 20.83 | 19.55 | 20.60 | 127,406 | -0.07(-0.34%) |
Oct 15, 2014 | 19.55 | 20.83 | 19.13 | 20.67 | 156,417 | +0.72(+3.61%) |
Oct 14, 2014 | 20.28 | 20.57 | 19.72 | 19.95 | 271,938 | -0.19(-0.94%) |
Oct 13, 2014 | 20.82 | 20.82 | 20.10 | 20.14 | 142,457 | -0.67(-3.22%) |
Oct 10, 2014 | 20.63 | 21.07 | 20.36 | 20.81 | 113,558 | +0.06(+0.29%) |
Oct 09, 2014 | 21.15 | 21.22 | 20.67 | 20.75 | 72,748 | -0.52(-2.44%) |
Oct 08, 2014 | 20.87 | 21.42 | 20.38 | 21.27 | 86,531 | +0.38(+1.82%) |
Oct 07, 2014 | 21.01 | 21.24 | 20.70 | 20.89 | 64,807 | -0.45(-2.11%) |
Oct 06, 2014 | 20.69 | 21.62 | 20.35 | 21.34 | 107,263 | +0.64(+3.09%) |
Oct 03, 2014 | 20.90 | 21.04 | 20.53 | 20.70 | 56,184 | -0.02(-0.10%) |
Oct 02, 2014 | 20.70 | 21.14 | 20.30 | 20.72 | 103,515 | +0.02(+0.10%) |
Oct 01, 2014 | 21.49 | 21.70 | 20.52 | 20.70 | 185,457 | -1.43(-6.46%) |
Sep 30, 2014 | 22.66 | 23.41 | 22.02 | 22.13 | 134,439 | -0.62(-2.73%) |
Sep 29, 2014 | 22.61 | 22.89 | 22.07 | 22.75 | 52,615 | -0.08(-0.35%) |
Sep 26, 2014 | 21.67 | 23.08 | 21.35 | 22.83 | 102,541 | +1.31(+6.09%) |
Sep 25, 2014 | 20.81 | 21.78 | 20.52 | 21.52 | 127,679 | +0.66(+3.16%) |
Sep 24, 2014 | 20.15 | 21.06 | 20.15 | 20.86 | 71,804 | +0.61(+3.01%) |
Sep 23, 2014 | 20.47 | 20.55 | 20.11 | 20.25 | 122,790 | -0.50(-2.41%) |
Sep 22, 2014 | 21.70 | 21.70 | 20.69 | 20.75 | 172,015 | -1.12(-5.12%) |
Sep 19, 2014 | 22.64 | 22.85 | 21.82 | 21.87 | 95,656 | -0.62(-2.76%) |
Sep 18, 2014 | 22.71 | 23.00 | 22.32 | 22.49 | 59,769 | -0.04(-0.18%) |
Sep 17, 2014 | 21.50 | 22.73 | 21.00 | 22.53 | 119,262 | +1.09(+5.08%) |
Sep 16, 2014 | 20.35 | 21.50 | 20.10 | 21.44 | 182,556 | +0.98(+4.79%) |
Sep 15, 2014 | 21.12 | 21.12 | 20.11 | 20.46 | 101,621 | -0.62(-2.94%) |
Sep 12, 2014 | 21.77 | 21.97 | 20.95 | 21.08 | 105,383 | -0.68(-3.13%) |
Sep 11, 2014 | 21.57 | 22.39 | 21.55 | 21.76 | 127,712 | -0.04(-0.18%) |
Sep 10, 2014 | 22.04 | 22.12 | 21.38 | 21.80 | 125,076 | -0.31(-1.40%) |
Sep 09, 2014 | 22.02 | 22.49 | 22.00 | 22.11 | 145,307 | -0.19(-0.85%) |
Sep 08, 2014 | 22.41 | 22.64 | 22.00 | 22.30 | 135,286 | -0.20(-0.89%) |
Sep 05, 2014 | 22.37 | 22.79 | 22.14 | 22.50 | 80,479 | -0.09(-0.40%) |
Sep 04, 2014 | 23.46 | 23.46 | 22.13 | 22.59 | 109,786 | -0.83(-3.54%) |
Sep 03, 2014 | 22.86 | 23.63 | 22.51 | 23.42 | 107,342 | +0.80(+3.54%) |