Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 14.37 | 14.90 | 14.00 | 14.63 | 667,887 | +0.17(+1.18%) |
Aug 28, 2015 | 14.24 | 14.53 | 14.24 | 14.46 | 50,403 | +0.13(+0.91%) |
Aug 27, 2015 | 14.31 | 14.46 | 14.19 | 14.33 | 90,927 | +0.08(+0.56%) |
Aug 26, 2015 | 14.35 | 14.40 | 14.06 | 14.25 | 82,124 | +0.14(+0.99%) |
Aug 25, 2015 | 13.92 | 14.25 | 13.60 | 14.11 | 78,590 | +0.61(+4.52%) |
Aug 24, 2015 | 13.90 | 14.20 | 13.38 | 13.50 | 322,496 | -0.90(-6.25%) |
Aug 21, 2015 | 13.92 | 14.52 | 13.86 | 14.40 | 63,884 | +0.25(+1.77%) |
Aug 20, 2015 | 14.70 | 14.83 | 14.14 | 14.15 | 47,854 | -0.59(-4.00%) |
Aug 19, 2015 | 14.84 | 14.96 | 14.60 | 14.74 | 46,164 | -0.18(-1.21%) |
Aug 18, 2015 | 15.09 | 15.09 | 14.88 | 14.92 | 45,634 | -0.13(-0.86%) |
Aug 17, 2015 | 14.96 | 15.15 | 14.91 | 15.05 | 46,783 | -0.01(-0.07%) |
Aug 14, 2015 | 14.89 | 15.09 | 14.80 | 15.06 | 35,298 | +0.10(+0.67%) |
Aug 13, 2015 | 14.88 | 15.30 | 14.82 | 14.96 | 94,850 | +0.04(+0.27%) |
Aug 12, 2015 | 14.98 | 15.03 | 14.82 | 14.92 | 78,404 | -0.08(-0.53%) |
Aug 11, 2015 | 14.84 | 15.05 | 14.77 | 15.00 | 70,402 | +0.09(+0.60%) |
Aug 10, 2015 | 14.73 | 15.11 | 14.73 | 14.91 | 88,663 | +0.19(+1.29%) |
Aug 07, 2015 | 14.90 | 15.02 | 14.67 | 14.72 | 78,758 | -0.18(-1.21%) |
Aug 06, 2015 | 15.20 | 15.52 | 14.79 | 14.90 | 112,297 | -0.09(-0.60%) |
Aug 05, 2015 | 15.24 | 15.43 | 14.93 | 14.99 | 37,057 | -0.17(-1.12%) |
Aug 04, 2015 | 15.10 | 15.30 | 14.75 | 15.16 | 27,556 | +0.09(+0.60%) |
Aug 03, 2015 | 15.21 | 15.32 | 14.95 | 15.07 | 59,180 | -0.11(-0.72%) |
Jul 31, 2015 | 15.07 | 15.40 | 14.93 | 15.18 | 43,109 | +0.16(+1.07%) |
Jul 30, 2015 | 15.00 | 15.18 | 14.87 | 15.02 | 59,472 | +0.05(+0.33%) |
Jul 29, 2015 | 15.07 | 15.36 | 14.94 | 14.97 | 37,041 | -0.07(-0.47%) |
Jul 28, 2015 | 15.30 | 15.30 | 14.82 | 15.04 | 80,079 | -0.15(-0.99%) |
Jul 27, 2015 | 15.30 | 15.31 | 15.10 | 15.19 | 45,308 | -0.13(-0.85%) |
Jul 24, 2015 | 15.54 | 15.65 | 15.25 | 15.32 | 47,638 | -0.28(-1.79%) |
Jul 23, 2015 | 15.53 | 15.65 | 15.37 | 15.60 | 113,100 | +0.14(+0.91%) |
Jul 22, 2015 | 15.45 | 15.66 | 15.40 | 15.46 | 40,138 | -0.01(-0.06%) |
Jul 21, 2015 | 15.31 | 15.66 | 15.25 | 15.47 | 81,070 | +0.19(+1.24%) |
Jul 20, 2015 | 15.49 | 15.49 | 15.19 | 15.28 | 37,278 | -0.17(-1.10%) |
Jul 17, 2015 | 15.47 | 15.51 | 15.28 | 15.45 | 50,693 | +0.00(+0.00%) |
Jul 16, 2015 | 15.40 | 15.59 | 15.32 | 15.45 | 44,888 | +0.12(+0.78%) |
Jul 15, 2015 | 15.39 | 15.53 | 15.27 | 15.33 | 33,574 | -0.05(-0.33%) |
Jul 14, 2015 | 15.32 | 15.51 | 15.26 | 15.38 | 39,739 | +0.07(+0.46%) |
Jul 13, 2015 | 15.40 | 15.63 | 15.25 | 15.31 | 85,888 | -0.01(-0.07%) |
Jul 10, 2015 | 15.12 | 15.34 | 15.11 | 15.32 | 36,541 | +0.30(+2.00%) |
Jul 09, 2015 | 15.00 | 15.38 | 14.96 | 15.02 | 206,778 | +0.14(+0.94%) |
Jul 08, 2015 | 14.99 | 15.10 | 14.77 | 14.88 | 100,957 | -0.18(-1.20%) |
Jul 07, 2015 | 15.13 | 15.24 | 14.90 | 15.06 | 50,582 | -0.02(-0.13%) |
Jul 06, 2015 | 15.05 | 15.19 | 14.82 | 15.08 | 155,654 | +0.03(+0.20%) |
Jul 02, 2015 | 15.11 | 15.05 | 15.05 | 15.05 | 69,200 | -0.05(-0.33%) |
Jul 01, 2015 | 15.63 | 15.63 | 14.95 | 15.10 | 96,641 | -0.38(-2.45%) |
Jun 30, 2015 | 16.06 | 16.22 | 15.26 | 15.48 | 111,013 | -0.50(-3.13%) |
Jun 29, 2015 | 15.63 | 16.37 | 15.61 | 15.98 | 242,601 | +0.35(+2.24%) |
Jun 26, 2015 | 16.03 | 16.03 | 15.48 | 15.63 | 1,839,126 | -0.32(-2.01%) |
Jun 25, 2015 | 15.78 | 16.00 | 15.53 | 15.95 | 150,452 | +0.31(+1.98%) |
Jun 24, 2015 | 15.06 | 15.84 | 15.03 | 15.64 | 170,008 | +0.53(+3.51%) |
Jun 23, 2015 | 14.98 | 15.13 | 14.93 | 15.11 | 128,349 | +0.20(+1.34%) |
Jun 22, 2015 | 14.73 | 15.14 | 14.70 | 14.91 | 134,437 | +0.27(+1.84%) |
Jun 19, 2015 | 14.49 | 14.71 | 14.35 | 14.64 | 146,425 | +0.21(+1.46%) |
Jun 18, 2015 | 14.41 | 14.67 | 14.38 | 14.43 | 114,833 | +0.16(+1.12%) |
Jun 17, 2015 | 14.42 | 14.66 | 14.17 | 14.27 | 59,719 | -0.11(-0.76%) |
Jun 16, 2015 | 14.88 | 14.88 | 14.31 | 14.38 | 48,064 | +0.17(+1.20%) |
Jun 15, 2015 | 14.47 | 14.62 | 14.11 | 14.21 | 98,774 | -0.22(-1.52%) |
Jun 12, 2015 | 14.58 | 14.75 | 14.37 | 14.43 | 60,834 | -0.10(-0.69%) |
Jun 11, 2015 | 14.87 | 14.92 | 14.51 | 14.53 | 48,055 | -0.32(-2.15%) |
Jun 10, 2015 | 15.00 | 15.03 | 14.80 | 14.85 | 62,417 | -0.13(-0.87%) |
Jun 09, 2015 | 14.92 | 15.01 | 14.74 | 14.98 | 54,053 | +0.11(+0.74%) |
Jun 08, 2015 | 14.76 | 15.17 | 14.76 | 14.87 | 58,967 | -0.02(-0.13%) |
Jun 05, 2015 | 14.93 | 15.08 | 14.83 | 14.89 | 56,816 | -0.08(-0.53%) |
Jun 04, 2015 | 14.97 | 15.07 | 14.83 | 14.97 | 49,265 | -0.03(-0.20%) |
Jun 03, 2015 | 14.68 | 15.12 | 14.68 | 15.00 | 131,144 | +0.18(+1.21%) |
Jun 02, 2015 | 14.85 | 15.00 | 14.67 | 14.82 | 110,413 | -0.08(-0.54%) |
Jun 01, 2015 | 14.85 | 15.08 | 14.69 | 14.90 | 184,597 | +0.07(+0.47%) |
May 29, 2015 | 14.49 | 14.91 | 14.44 | 14.83 | 133,035 | +0.37(+2.56%) |
May 28, 2015 | 14.29 | 14.52 | 14.27 | 14.46 | 60,961 | +0.11(+0.77%) |
May 27, 2015 | 14.25 | 14.40 | 14.25 | 14.35 | 71,767 | +0.09(+0.63%) |
May 26, 2015 | 14.38 | 14.41 | 14.20 | 14.26 | 52,584 | -0.10(-0.70%) |
May 22, 2015 | 14.54 | 14.36 | 14.36 | 14.36 | 46,600 | -0.15(-1.03%) |
May 21, 2015 | 14.29 | 14.64 | 14.27 | 14.51 | 147,450 | +0.19(+1.33%) |
May 20, 2015 | 14.38 | 14.39 | 14.27 | 14.32 | 54,835 | -0.02(-0.14%) |
May 19, 2015 | 14.42 | 14.49 | 14.29 | 14.34 | 62,920 | +0.02(+0.14%) |
May 18, 2015 | 14.14 | 14.50 | 14.14 | 14.32 | 79,758 | +0.07(+0.49%) |
May 15, 2015 | 14.15 | 14.54 | 14.14 | 14.25 | 96,717 | +0.11(+0.78%) |
May 14, 2015 | 14.41 | 14.62 | 14.12 | 14.14 | 74,278 | -0.45(-3.08%) |
May 13, 2015 | 14.25 | 14.69 | 14.08 | 14.59 | 51,171 | +0.33(+2.31%) |
May 12, 2015 | 13.67 | 14.71 | 13.67 | 14.26 | 106,629 | -0.68(-4.55%) |
May 11, 2015 | 14.62 | 15.00 | 14.50 | 14.94 | 77,567 | +0.40(+2.75%) |
May 08, 2015 | 15.69 | 15.69 | 14.46 | 14.54 | 114,515 | +0.45(+3.19%) |
May 07, 2015 | 13.88 | 14.29 | 13.70 | 14.09 | 76,086 | +0.21(+1.51%) |
May 06, 2015 | 14.06 | 14.12 | 13.85 | 13.88 | 132,501 | -0.12(-0.86%) |
May 05, 2015 | 13.95 | 14.10 | 13.66 | 14.00 | 100,712 | +0.07(+0.50%) |
May 04, 2015 | 13.97 | 14.07 | 13.73 | 13.93 | 55,332 | +0.05(+0.36%) |
May 01, 2015 | 13.53 | 13.97 | 13.53 | 13.88 | 34,521 | +0.26(+1.91%) |
Apr 30, 2015 | 13.84 | 14.04 | 13.49 | 13.62 | 43,786 | -0.32(-2.30%) |
Apr 29, 2015 | 13.88 | 14.09 | 13.79 | 13.94 | 35,240 | +0.03(+0.22%) |
Apr 28, 2015 | 13.45 | 14.06 | 13.41 | 13.91 | 58,149 | +0.40(+2.96%) |
Apr 27, 2015 | 14.01 | 14.02 | 13.43 | 13.51 | 57,572 | -0.53(-3.77%) |
Apr 24, 2015 | 13.89 | 14.33 | 13.86 | 14.04 | 41,330 | +0.13(+0.93%) |
Apr 23, 2015 | 13.95 | 14.05 | 13.91 | 13.91 | 31,900 | -0.07(-0.50%) |
Apr 22, 2015 | 13.98 | 14.00 | 13.88 | 13.98 | 60,670 | -0.01(-0.07%) |
Apr 21, 2015 | 14.00 | 14.00 | 13.83 | 13.99 | 18,189 | +0.06(+0.43%) |
Apr 20, 2015 | 14.00 | 14.00 | 13.76 | 13.93 | 42,913 | -0.04(-0.29%) |
Apr 17, 2015 | 13.90 | 13.97 | 13.82 | 13.97 | 26,426 | +0.04(+0.29%) |
Apr 16, 2015 | 13.87 | 14.05 | 13.87 | 13.93 | 29,472 | +0.06(+0.43%) |
Apr 15, 2015 | 13.77 | 14.00 | 13.59 | 13.87 | 72,258 | +0.10(+0.73%) |
Apr 14, 2015 | 13.63 | 14.13 | 13.63 | 13.77 | 44,367 | +0.09(+0.66%) |
Apr 13, 2015 | 13.23 | 13.69 | 13.18 | 13.68 | 62,860 | +0.41(+3.09%) |
Apr 10, 2015 | 13.01 | 13.64 | 13.00 | 13.27 | 88,527 | +0.29(+2.23%) |
Apr 09, 2015 | 13.01 | 13.10 | 12.94 | 12.98 | 33,213 | -0.03(-0.23%) |
Apr 08, 2015 | 12.99 | 13.16 | 12.96 | 13.01 | 41,331 | +0.14(+1.09%) |
Apr 07, 2015 | 13.10 | 13.14 | 12.84 | 12.87 | 52,041 | -0.15(-1.15%) |
Apr 06, 2015 | 13.17 | 13.27 | 13.01 | 13.02 | 52,736 | -0.13(-0.99%) |
Apr 02, 2015 | 12.95 | 13.15 | 13.15 | 13.15 | 47,600 | +0.25(+1.94%) |
Apr 01, 2015 | 12.97 | 13.00 | 12.69 | 12.90 | 44,879 | -0.02(-0.15%) |
Mar 31, 2015 | 12.97 | 13.12 | 12.82 | 12.92 | 69,005 | -0.05(-0.39%) |
Mar 30, 2015 | 13.20 | 13.30 | 12.90 | 12.97 | 52,212 | -0.26(-1.97%) |
Mar 27, 2015 | 13.31 | 13.31 | 13.08 | 13.23 | 129,074 | -0.07(-0.53%) |
Mar 26, 2015 | 13.02 | 13.45 | 13.02 | 13.30 | 47,987 | +0.23(+1.76%) |
Mar 25, 2015 | 13.72 | 13.72 | 13.01 | 13.07 | 63,837 | -0.64(-4.67%) |
Mar 24, 2015 | 13.76 | 14.07 | 13.62 | 13.71 | 76,198 | -0.03(-0.22%) |
Mar 23, 2015 | 14.00 | 14.20 | 12.81 | 13.74 | 74,686 | -0.30(-2.14%) |
Mar 20, 2015 | 14.20 | 14.34 | 14.01 | 14.04 | 97,306 | -0.17(-1.20%) |
Mar 19, 2015 | 14.93 | 14.93 | 14.05 | 14.21 | 57,159 | -0.05(-0.35%) |
Mar 18, 2015 | 14.09 | 14.54 | 14.03 | 14.26 | 49,607 | +0.14(+0.99%) |
Mar 17, 2015 | 13.76 | 14.24 | 13.47 | 14.12 | 58,039 | +0.38(+2.77%) |
Mar 16, 2015 | 13.70 | 13.88 | 13.62 | 13.74 | 67,039 | +0.24(+1.78%) |
Mar 13, 2015 | 13.30 | 13.50 | 13.30 | 13.50 | 56,457 | +0.03(+0.22%) |
Mar 12, 2015 | 13.22 | 13.52 | 13.22 | 13.47 | 63,319 | +0.09(+0.67%) |
Mar 11, 2015 | 13.05 | 13.55 | 13.05 | 13.38 | 78,010 | +0.17(+1.29%) |
Mar 10, 2015 | 12.97 | 13.39 | 12.91 | 13.21 | 44,109 | +0.31(+2.40%) |
Mar 09, 2015 | 13.00 | 13.21 | 12.80 | 12.90 | 59,785 | -0.19(-1.45%) |
Mar 06, 2015 | 13.48 | 13.50 | 12.91 | 13.09 | 126,518 | -0.37(-2.75%) |
Mar 05, 2015 | 13.27 | 13.60 | 13.27 | 13.46 | 59,039 | +0.16(+1.20%) |
Mar 04, 2015 | 13.31 | 13.49 | 13.15 | 13.30 | 75,826 | -0.09(-0.67%) |
Mar 03, 2015 | 13.15 | 13.45 | 12.95 | 13.39 | 60,450 | +0.08(+0.60%) |
Mar 02, 2015 | 12.85 | 13.49 | 12.85 | 13.31 | 125,008 | +0.46(+3.58%) |
Feb 27, 2015 | 12.53 | 13.15 | 12.53 | 12.85 | 78,115 | +0.09(+0.71%) |
Feb 26, 2015 | 11.74 | 12.98 | 11.74 | 12.76 | 62,788 | -0.07(-0.55%) |
Feb 25, 2015 | 12.41 | 13.00 | 12.41 | 12.83 | 53,388 | -0.05(-0.39%) |
Feb 24, 2015 | 12.60 | 12.92 | 12.50 | 12.88 | 57,696 | +0.21(+1.66%) |
Feb 23, 2015 | 12.39 | 12.75 | 12.33 | 12.67 | 54,124 | +0.09(+0.72%) |
Feb 20, 2015 | 12.55 | 12.60 | 12.45 | 12.58 | 22,632 | +0.02(+0.16%) |
Feb 19, 2015 | 12.47 | 12.62 | 12.41 | 12.56 | 35,201 | +0.06(+0.48%) |
Feb 18, 2015 | 11.90 | 12.58 | 11.82 | 12.50 | 78,330 | +0.61(+5.13%) |
Feb 17, 2015 | 11.95 | 11.98 | 11.66 | 11.89 | 60,804 | -0.05(-0.42%) |
Feb 13, 2015 | 12.05 | 11.94 | 11.94 | 11.94 | 28,600 | -0.21(-1.73%) |
Feb 12, 2015 | 12.34 | 12.34 | 11.80 | 12.15 | 50,352 | -0.19(-1.54%) |
Feb 11, 2015 | 12.18 | 12.46 | 12.00 | 12.34 | 24,992 | +0.16(+1.31%) |
Feb 10, 2015 | 11.77 | 12.22 | 11.48 | 12.18 | 78,401 | -0.08(-0.65%) |
Feb 09, 2015 | 13.15 | 13.15 | 12.05 | 12.26 | 83,905 | -1.11(-8.30%) |
Feb 06, 2015 | 13.58 | 13.66 | 12.61 | 13.37 | 75,552 | -0.36(-2.62%) |
Feb 05, 2015 | 13.65 | 13.82 | 13.60 | 13.73 | 48,279 | -0.11(-0.79%) |
Feb 04, 2015 | 13.64 | 13.85 | 13.38 | 13.84 | 33,331 | +0.10(+0.73%) |
Feb 03, 2015 | 13.44 | 13.74 | 13.42 | 13.74 | 28,402 | +0.20(+1.48%) |
Feb 02, 2015 | 13.30 | 13.73 | 13.13 | 13.54 | 45,748 | +0.24(+1.80%) |
Jan 30, 2015 | 13.52 | 13.52 | 13.21 | 13.30 | 26,522 | -0.31(-2.28%) |
Jan 29, 2015 | 13.50 | 13.62 | 13.17 | 13.61 | 20,947 | +0.17(+1.26%) |
Jan 28, 2015 | 13.54 | 13.61 | 13.25 | 13.44 | 14,401 | -0.06(-0.44%) |
Jan 27, 2015 | 12.90 | 13.62 | 12.89 | 13.50 | 55,002 | +0.55(+4.25%) |
Jan 26, 2015 | 12.99 | 13.00 | 12.81 | 12.95 | 55,368 | -0.04(-0.31%) |
Jan 23, 2015 | 13.37 | 13.37 | 12.78 | 12.99 | 37,520 | +0.14(+1.09%) |
Jan 22, 2015 | 12.88 | 12.93 | 12.78 | 12.85 | 59,941 | +0.02(+0.16%) |
Jan 21, 2015 | 12.75 | 13.04 | 12.75 | 12.83 | 67,055 | -0.18(-1.38%) |
Jan 20, 2015 | 13.20 | 13.20 | 12.96 | 13.01 | 41,161 | -0.14(-1.06%) |
Jan 16, 2015 | 12.85 | 13.35 | 12.78 | 13.15 | 93,987 | +0.28(+2.18%) |
Jan 15, 2015 | 13.23 | 13.23 | 12.85 | 12.87 | 39,743 | -0.31(-2.35%) |
Jan 14, 2015 | 13.50 | 13.71 | 13.08 | 13.18 | 86,462 | -0.32(-2.37%) |
Jan 13, 2015 | 13.21 | 13.50 | 13.13 | 13.50 | 111,254 | +0.38(+2.90%) |
Jan 12, 2015 | 13.03 | 13.25 | 12.66 | 13.12 | 58,068 | +0.29(+2.26%) |
Jan 09, 2015 | 12.27 | 12.99 | 12.27 | 12.83 | 85,383 | +0.26(+2.07%) |
Jan 08, 2015 | 12.69 | 12.76 | 12.46 | 12.57 | 57,186 | +0.09(+0.72%) |
Jan 07, 2015 | 12.12 | 12.63 | 12.12 | 12.48 | 71,416 | +0.50(+4.17%) |
Jan 06, 2015 | 11.53 | 11.99 | 11.53 | 11.98 | 62,409 | +0.50(+4.36%) |
Jan 05, 2015 | 11.14 | 11.49 | 11.14 | 11.48 | 51,535 | +0.62(+5.71%) |
Jan 02, 2015 | 11.45 | 11.49 | 10.59 | 10.86 | 107,920 | +0.18(+1.69%) |
Dec 31, 2014 | 9.940 | 10.68 | 10.68 | 10.68 | 102,500 | +0.72(+7.23%) |
Dec 30, 2014 | 9.960 | 10.43 | 9.850 | 9.960 | 38,436 | -0.08(-0.80%) |
Dec 29, 2014 | 9.870 | 10.06 | 9.790 | 10.04 | 66,188 | +0.14(+1.41%) |
Dec 26, 2014 | 10.05 | 10.17 | 9.900 | 9.900 | 9,474 | -0.08(-0.80%) |
Dec 24, 2014 | 9.930 | 9.980 | 9.980 | 9.980 | 3,900 | -0.01(-0.10%) |
Dec 23, 2014 | 10.05 | 10.06 | 9.870 | 9.990 | 12,586 | -0.07(-0.70%) |
Dec 22, 2014 | 9.890 | 10.55 | 9.890 | 10.06 | 13,921 | +0.26(+2.65%) |
Dec 19, 2014 | 9.720 | 10.13 | 9.720 | 9.800 | 134,674 | -0.01(-0.10%) |
Dec 18, 2014 | 9.800 | 9.840 | 9.745 | 9.810 | 12,404 | +0.12(+1.24%) |
Dec 17, 2014 | 9.790 | 9.790 | 9.640 | 9.690 | 6,555 | -0.05(-0.51%) |
Dec 16, 2014 | 9.630 | 9.790 | 9.620 | 9.740 | 55,681 | +0.02(+0.21%) |
Dec 15, 2014 | 9.790 | 9.865 | 9.720 | 9.720 | 13,296 | -0.03(-0.31%) |
Dec 12, 2014 | 9.850 | 9.970 | 9.750 | 9.750 | 17,319 | -0.08(-0.81%) |
Dec 11, 2014 | 10.18 | 10.18 | 9.640 | 9.830 | 46,489 | -0.15(-1.50%) |
Dec 10, 2014 | 10.25 | 10.36 | 9.840 | 9.980 | 54,942 | -0.36(-3.48%) |
Dec 09, 2014 | 10.19 | 10.38 | 10.14 | 10.34 | 58,485 | +0.15(+1.47%) |
Dec 08, 2014 | 10.19 | 10.25 | 10.19 | 10.19 | 20,037 | +0.01(+0.10%) |
Dec 05, 2014 | 10.15 | 10.25 | 10.13 | 10.18 | 20,705 | +0.04(+0.39%) |
Dec 04, 2014 | 10.09 | 10.23 | 10.05 | 10.14 | 23,799 | -0.04(-0.39%) |
Dec 03, 2014 | 10.13 | 10.19 | 10.09 | 10.18 | 36,932 | -0.01(-0.10%) |
Dec 02, 2014 | 10.22 | 10.22 | 10.10 | 10.19 | 19,607 | +0.00(+0.00%) |
Dec 01, 2014 | 10.04 | 10.25 | 9.970 | 10.19 | 18,393 | +0.05(+0.49%) |
Nov 28, 2014 | 9.990 | 10.15 | 9.990 | 10.14 | 9,228 | -0.04(-0.39%) |
Nov 26, 2014 | 10.12 | 10.18 | 10.18 | 10.18 | 20,900 | +0.18(+1.80%) |
Nov 25, 2014 | 10.02 | 10.15 | 9.950 | 10.00 | 15,538 | -0.01(-0.10%) |
Nov 24, 2014 | 9.970 | 10.10 | 9.860 | 10.01 | 8,597 | +0.12(+1.21%) |
Nov 21, 2014 | 10.17 | 10.17 | 9.890 | 9.890 | 5,240 | -0.17(-1.69%) |
Nov 20, 2014 | 10.04 | 10.14 | 9.950 | 10.06 | 7,640 | -0.02(-0.20%) |
Nov 19, 2014 | 10.29 | 10.29 | 10.04 | 10.08 | 11,796 | -0.24(-2.33%) |
Nov 18, 2014 | 10.54 | 10.54 | 10.20 | 10.32 | 28,844 | -0.29(-2.73%) |
Nov 17, 2014 | 10.55 | 10.70 | 10.43 | 10.61 | 56,994 | +0.08(+0.76%) |
Nov 14, 2014 | 10.32 | 10.57 | 10.19 | 10.53 | 37,969 | +0.19(+1.84%) |
Nov 13, 2014 | 10.35 | 10.45 | 10.22 | 10.34 | 7,195 | -0.06(-0.58%) |
Nov 12, 2014 | 10.55 | 10.60 | 10.22 | 10.40 | 29,176 | -0.23(-2.16%) |
Nov 11, 2014 | 10.81 | 10.87 | 10.55 | 10.63 | 46,074 | -0.16(-1.48%) |
Nov 10, 2014 | 10.25 | 10.79 | 9.830 | 10.79 | 27,771 | +0.10(+0.94%) |
Nov 07, 2014 | 10.94 | 10.94 | 10.60 | 10.69 | 14,709 | -0.24(-2.20%) |
Nov 06, 2014 | 10.99 | 11.10 | 10.81 | 10.93 | 59,073 | -0.11(-1.00%) |
Nov 05, 2014 | 11.01 | 11.34 | 10.91 | 11.04 | 14,021 | +0.04(+0.36%) |
Nov 04, 2014 | 11.01 | 11.06 | 10.64 | 11.00 | 85,840 | +0.32(+3.00%) |
Nov 03, 2014 | 10.51 | 10.69 | 10.42 | 10.68 | 24,019 | +0.18(+1.71%) |
Oct 31, 2014 | 10.87 | 11.17 | 10.50 | 10.50 | 31,975 | -0.25(-2.33%) |
Oct 30, 2014 | 10.75 | 10.88 | 10.65 | 10.75 | 73,909 | +0.00(+0.00%) |
Oct 29, 2014 | 10.40 | 10.80 | 10.39 | 10.75 | 22,300 | +0.25(+2.38%) |
Oct 28, 2014 | 10.25 | 10.50 | 9.990 | 10.50 | 90,745 | +0.23(+2.24%) |
Oct 27, 2014 | 9.950 | 10.27 | 10.03 | 10.27 | 67,066 | +0.24(+2.39%) |
Oct 24, 2014 | 9.750 | 10.04 | 9.750 | 10.03 | 28,981 | +0.18(+1.83%) |
Oct 23, 2014 | 9.780 | 9.870 | 9.510 | 9.850 | 33,418 | +0.19(+1.97%) |
Oct 22, 2014 | 9.790 | 9.820 | 9.660 | 9.660 | 6,387 | -0.26(-2.62%) |
Oct 21, 2014 | 10.04 | 10.04 | 9.910 | 9.920 | 20,047 | -0.06(-0.60%) |
Oct 20, 2014 | 10.14 | 10.14 | 9.960 | 9.980 | 5,008 | -0.10(-0.99%) |
Oct 17, 2014 | 10.03 | 10.04 | 9.940 | 10.08 | 5,781 | +0.13(+1.31%) |
Oct 16, 2014 | 10.00 | 10.21 | 9.910 | 9.950 | 27,941 | -0.21(-2.07%) |
Oct 15, 2014 | 9.640 | 10.21 | 9.640 | 10.16 | 21,792 | +0.12(+1.20%) |
Oct 14, 2014 | 10.39 | 10.39 | 9.990 | 10.04 | 35,779 | -0.27(-2.62%) |
Oct 13, 2014 | 10.44 | 10.49 | 10.26 | 10.31 | 11,661 | -0.11(-1.06%) |
Oct 10, 2014 | 10.07 | 10.48 | 10.07 | 10.42 | 58,773 | +0.30(+2.96%) |
Oct 09, 2014 | 9.990 | 10.84 | 9.910 | 10.12 | 66,083 | +0.09(+0.90%) |
Oct 08, 2014 | 9.968 | 10.06 | 9.968 | 10.03 | 32,697 | -0.03(-0.30%) |
Oct 07, 2014 | 10.08 | 10.17 | 10.01 | 10.06 | 29,054 | -0.15(-1.47%) |
Oct 06, 2014 | 10.04 | 10.30 | 10.04 | 10.21 | 28,833 | +0.08(+0.79%) |
Oct 03, 2014 | 10.11 | 10.28 | 10.08 | 10.13 | 14,918 | +0.03(+0.30%) |
Oct 02, 2014 | 10.03 | 10.13 | 10.01 | 10.10 | 10,937 | +0.05(+0.50%) |
Oct 01, 2014 | 10.20 | 10.20 | 9.990 | 10.05 | 29,935 | -0.05(-0.50%) |
Sep 30, 2014 | 10.21 | 10.28 | 10.03 | 10.10 | 21,376 | -0.16(-1.56%) |
Sep 29, 2014 | 10.03 | 10.31 | 9.990 | 10.26 | 13,722 | +0.20(+1.99%) |
Sep 26, 2014 | 10.06 | 10.14 | 9.980 | 10.06 | 49,280 | +0.05(+0.50%) |
Sep 25, 2014 | 10.10 | 10.16 | 9.990 | 10.01 | 36,045 | -0.16(-1.57%) |
Sep 24, 2014 | 10.13 | 10.25 | 10.10 | 10.17 | 15,741 | +0.06(+0.59%) |
Sep 23, 2014 | 10.35 | 10.35 | 10.07 | 10.11 | 22,649 | -0.20(-1.94%) |
Sep 22, 2014 | 10.35 | 10.50 | 10.20 | 10.31 | 20,549 | -0.13(-1.25%) |
Sep 19, 2014 | 10.19 | 10.44 | 10.05 | 10.44 | 52,108 | +0.24(+2.35%) |
Sep 18, 2014 | 9.850 | 10.25 | 9.850 | 10.20 | 18,823 | +0.16(+1.59%) |
Sep 17, 2014 | 10.39 | 10.39 | 9.851 | 10.04 | 136,067 | -0.14(-1.38%) |
Sep 16, 2014 | 9.990 | 10.24 | 9.900 | 10.18 | 29,974 | +0.13(+1.29%) |
Sep 15, 2014 | 10.15 | 10.19 | 9.890 | 10.05 | 99,681 | -0.18(-1.76%) |
Sep 12, 2014 | 10.09 | 10.23 | 10.05 | 10.23 | 38,867 | +0.03(+0.29%) |
Sep 11, 2014 | 10.12 | 10.25 | 10.06 | 10.20 | 43,540 | +0.04(+0.39%) |
Sep 10, 2014 | 10.10 | 10.16 | 10.07 | 10.16 | 19,751 | +0.06(+0.59%) |
Sep 09, 2014 | 10.13 | 10.18 | 9.980 | 10.10 | 33,978 | -0.03(-0.30%) |
Sep 08, 2014 | 9.860 | 10.20 | 9.850 | 10.13 | 46,227 | +0.27(+2.74%) |
Sep 05, 2014 | 9.840 | 9.980 | 9.770 | 9.860 | 18,386 | -0.03(-0.30%) |
Sep 04, 2014 | 9.890 | 9.940 | 9.810 | 9.890 | 21,765 | -0.02(-0.20%) |
Sep 03, 2014 | 9.840 | 9.980 | 9.840 | 9.910 | 31,108 | +0.07(+0.71%) |