Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.544 | 5.584 | 5.236 | 5.365 | 2,124,635 | -0.17(-3.05%) |
Mar 30, 2015 | 5.703 | 5.772 | 5.484 | 5.534 | 1,410,681 | -0.29(-4.94%) |
Mar 27, 2015 | 5.772 | 5.891 | 5.564 | 5.822 | 1,416,705 | +0.07(+1.21%) |
Mar 26, 2015 | 6.010 | 6.198 | 5.673 | 5.752 | 1,894,674 | -0.17(-2.85%) |
Mar 25, 2015 | 6.000 | 6.089 | 5.871 | 5.921 | 1,322,455 | -0.04(-0.67%) |
Mar 24, 2015 | 6.099 | 6.099 | 5.911 | 5.960 | 1,510,460 | -0.12(-1.96%) |
Mar 23, 2015 | 5.762 | 6.099 | 5.742 | 6.079 | 2,223,792 | +0.50(+8.88%) |
Mar 20, 2015 | 5.633 | 5.891 | 5.584 | 5.584 | 6,363,689 | +0.05(+0.90%) |
Mar 19, 2015 | 5.286 | 5.623 | 5.246 | 5.534 | 1,511,473 | +0.16(+2.95%) |
Mar 18, 2015 | 5.008 | 5.385 | 4.949 | 5.375 | 2,018,313 | +0.33(+6.48%) |
Mar 17, 2015 | 5.058 | 5.241 | 5.008 | 5.048 | 1,411,766 | -0.09(-1.74%) |
Mar 16, 2015 | 5.187 | 5.261 | 4.998 | 5.137 | 1,814,328 | -0.03(-0.58%) |
Mar 13, 2015 | 5.058 | 5.177 | 4.889 | 5.167 | 1,205,887 | +0.16(+3.17%) |
Mar 12, 2015 | 5.088 | 5.142 | 4.959 | 5.008 | 1,596,435 | -0.03(-0.59%) |
Mar 11, 2015 | 4.840 | 5.048 | 4.636 | 5.038 | 2,148,848 | +0.20(+4.10%) |
Mar 10, 2015 | 4.909 | 5.048 | 4.750 | 4.840 | 2,655,089 | -0.12(-2.40%) |
Mar 09, 2015 | 5.494 | 5.504 | 4.959 | 4.959 | 2,104,824 | -0.50(-9.09%) |
Mar 06, 2015 | 5.554 | 5.698 | 5.336 | 5.455 | 2,150,051 | -0.34(-5.82%) |
Mar 05, 2015 | 5.802 | 5.941 | 5.712 | 5.792 | 971,552 | -0.02(-0.34%) |
Mar 04, 2015 | 5.950 | 5.931 | 5.712 | 5.812 | 1,387,851 | -0.12(-2.01%) |
Mar 03, 2015 | 6.069 | 6.218 | 5.891 | 5.931 | 1,651,617 | -0.10(-1.64%) |
Mar 02, 2015 | 6.129 | 6.188 | 5.921 | 6.030 | 1,259,943 | -0.10(-1.62%) |
Feb 27, 2015 | 6.089 | 6.188 | 6.030 | 6.129 | 1,226,785 | +0.10(+1.64%) |
Feb 26, 2015 | 6.069 | 6.198 | 5.980 | 6.030 | 1,577,305 | +0.08(+1.33%) |
Feb 25, 2015 | 5.752 | 6.248 | 5.722 | 5.950 | 2,994,872 | +0.28(+4.90%) |
Feb 24, 2015 | 5.336 | 5.670 | 5.276 | 5.673 | 1,790,684 | +0.32(+5.93%) |
Feb 23, 2015 | 5.405 | 5.514 | 5.217 | 5.355 | 2,059,490 | -0.17(-3.05%) |
Feb 20, 2015 | 5.831 | 5.901 | 5.425 | 5.524 | 3,408,779 | -0.29(-4.95%) |
Feb 19, 2015 | 6.089 | 6.139 | 5.772 | 5.812 | 1,832,593 | -0.26(-4.25%) |
Feb 18, 2015 | 5.851 | 6.079 | 5.792 | 6.069 | 1,887,272 | +0.19(+3.20%) |
Feb 17, 2015 | 5.881 | 6.010 | 5.851 | 5.881 | 1,176,501 | -0.15(-2.47%) |
Feb 13, 2015 | 5.941 | 6.030 | 6.030 | 6.030 | 1,904,021 | +0.17(+2.88%) |
Feb 12, 2015 | 6.030 | 6.050 | 5.782 | 5.861 | 1,808,927 | -0.07(-1.17%) |
Feb 11, 2015 | 6.099 | 6.159 | 5.891 | 5.931 | 1,928,687 | -0.20(-3.24%) |
Feb 10, 2015 | 5.990 | 6.129 | 5.871 | 6.129 | 1,811,080 | -0.01(-0.16%) |
Feb 09, 2015 | 6.099 | 6.258 | 6.030 | 6.139 | 1,561,688 | +0.13(+2.15%) |
Feb 06, 2015 | 5.990 | 6.248 | 5.916 | 6.010 | 2,898,898 | -0.26(-4.11%) |
Feb 05, 2015 | 6.129 | 6.357 | 6.079 | 6.268 | 2,040,883 | +0.07(+1.12%) |
Feb 04, 2015 | 6.258 | 6.307 | 6.079 | 6.198 | 1,877,517 | +0.05(+0.81%) |
Feb 03, 2015 | 6.238 | 6.337 | 5.960 | 6.149 | 2,234,402 | -0.14(-2.21%) |
Feb 02, 2015 | 5.950 | 6.417 | 5.901 | 6.288 | 2,189,935 | +0.15(+2.42%) |
Jan 30, 2015 | 5.831 | 6.223 | 5.762 | 6.139 | 2,359,949 | +0.33(+5.63%) |
Jan 29, 2015 | 5.861 | 6.010 | 5.613 | 5.812 | 2,653,078 | -0.22(-3.62%) |
Jan 28, 2015 | 6.288 | 6.496 | 5.970 | 6.030 | 2,694,469 | -0.50(-7.60%) |
Jan 27, 2015 | 6.139 | 6.575 | 6.099 | 6.526 | 3,021,157 | +0.41(+6.65%) |
Jan 26, 2015 | 5.861 | 6.159 | 5.782 | 6.119 | 2,401,257 | +0.23(+3.87%) |
Jan 23, 2015 | 6.139 | 6.198 | 5.802 | 5.891 | 2,501,420 | -0.35(-5.56%) |
Jan 22, 2015 | 6.417 | 6.516 | 6.178 | 6.238 | 2,401,350 | -0.12(-1.87%) |
Jan 21, 2015 | 6.506 | 6.565 | 6.139 | 6.357 | 2,822,433 | -0.02(-0.31%) |
Jan 20, 2015 | 6.357 | 6.565 | 6.198 | 6.377 | 2,550,350 | +0.19(+3.05%) |
Jan 16, 2015 | 5.921 | 6.268 | 5.891 | 6.188 | 2,557,592 | +0.33(+5.58%) |
Jan 15, 2015 | 6.288 | 6.357 | 5.841 | 5.861 | 3,013,779 | +0.01(+0.17%) |
Jan 14, 2015 | 6.426 | 6.486 | 5.762 | 5.851 | 4,004,240 | -0.61(-9.51%) |
Jan 13, 2015 | 6.922 | 6.942 | 6.327 | 6.466 | 4,589,316 | -0.26(-3.83%) |
Jan 12, 2015 | 6.258 | 7.091 | 6.238 | 6.724 | 4,695,837 | +0.54(+8.65%) |
Jan 09, 2015 | 5.881 | 6.218 | 5.881 | 6.188 | 2,449,206 | +0.33(+5.58%) |
Jan 08, 2015 | 6.188 | 6.417 | 5.792 | 5.861 | 3,142,965 | -0.28(-4.52%) |
Jan 07, 2015 | 6.079 | 6.362 | 5.871 | 6.139 | 4,866,584 | -0.17(-2.67%) |
Jan 06, 2015 | 5.534 | 6.357 | 5.465 | 6.307 | 5,772,050 | +0.81(+14.80%) |
Jan 05, 2015 | 5.266 | 5.494 | 5.167 | 5.494 | 2,930,198 | +0.32(+6.13%) |
Jan 02, 2015 | 4.830 | 5.187 | 4.710 | 5.177 | 2,412,071 | +0.20(+3.98%) |
Dec 31, 2014 | 4.939 | 4.979 | 4.979 | 4.979 | 2,280,631 | -0.03(-0.59%) |
Dec 30, 2014 | 4.790 | 5.048 | 4.701 | 5.008 | 2,240,189 | +0.36(+7.68%) |
Dec 29, 2014 | 4.860 | 4.860 | 4.622 | 4.651 | 1,770,027 | -0.19(-3.89%) |
Dec 26, 2014 | 4.899 | 4.959 | 4.826 | 4.840 | 1,256,423 | +0.11(+2.31%) |
Dec 24, 2014 | 4.483 | 4.731 | 4.731 | 4.731 | 1,310,521 | +0.21(+4.61%) |
Dec 23, 2014 | 4.542 | 4.909 | 4.493 | 4.522 | 1,916,050 | -0.05(-1.08%) |
Dec 22, 2014 | 4.919 | 4.969 | 4.562 | 4.572 | 4,085,258 | -0.51(-9.96%) |
Dec 19, 2014 | 4.810 | 5.107 | 4.760 | 5.078 | 26,885,346 | +0.24(+4.92%) |
Dec 18, 2014 | 4.721 | 4.840 | 4.537 | 4.840 | 3,022,234 | +0.23(+4.95%) |
Dec 17, 2014 | 4.314 | 4.641 | 4.245 | 4.612 | 3,537,913 | +0.33(+7.64%) |
Dec 16, 2014 | 4.512 | 4.572 | 4.235 | 4.284 | 3,236,019 | -0.07(-1.59%) |
Dec 15, 2014 | 4.711 | 5.172 | 4.334 | 4.354 | 6,234,306 | -0.41(-8.54%) |
Dec 12, 2014 | 4.463 | 4.919 | 4.453 | 4.760 | 3,032,786 | +0.25(+5.49%) |
Dec 11, 2014 | 4.493 | 4.750 | 4.463 | 4.512 | 2,470,649 | -0.06(-1.30%) |
Dec 10, 2014 | 4.582 | 4.800 | 4.473 | 4.572 | 2,941,878 | +0.03(+0.65%) |
Dec 09, 2014 | 4.165 | 4.681 | 4.096 | 4.542 | 3,109,478 | +0.54(+13.37%) |
Dec 08, 2014 | 4.116 | 4.116 | 3.719 | 4.007 | 3,003,548 | -0.04(-0.98%) |
Dec 05, 2014 | 4.026 | 4.190 | 3.987 | 4.046 | 1,322,982 | -0.08(-1.92%) |
Dec 04, 2014 | 4.314 | 4.334 | 4.106 | 4.126 | 1,773,481 | -0.13(-3.03%) |
Dec 03, 2014 | 4.096 | 4.344 | 4.035 | 4.255 | 1,859,587 | +0.26(+6.45%) |
Dec 02, 2014 | 4.165 | 4.314 | 3.987 | 3.997 | 2,201,605 | -0.28(-6.50%) |
Dec 01, 2014 | 4.155 | 4.344 | 4.076 | 4.274 | 2,541,945 | +0.24(+5.90%) |
Nov 28, 2014 | 4.522 | 4.522 | 4.017 | 4.036 | 2,554,531 | -0.73(-15.38%) |
Nov 26, 2014 | 4.949 | 4.770 | 4.770 | 4.770 | 2,222,350 | -0.19(-3.80%) |
Nov 25, 2014 | 4.899 | 5.028 | 4.825 | 4.959 | 2,449,316 | +0.08(+1.63%) |
Nov 24, 2014 | 5.048 | 5.058 | 4.750 | 4.879 | 4,454,368 | -0.33(-6.29%) |
Nov 21, 2014 | 5.316 | 5.415 | 5.093 | 5.207 | 3,270,495 | +0.07(+1.35%) |
Nov 20, 2014 | 5.137 | 5.207 | 4.988 | 5.137 | 2,033,542 | +0.11(+2.17%) |
Nov 19, 2014 | 5.405 | 5.425 | 4.969 | 5.028 | 3,450,114 | -0.40(-7.31%) |
Nov 18, 2014 | 5.207 | 5.455 | 5.177 | 5.425 | 2,354,878 | +0.36(+7.04%) |
Nov 17, 2014 | 5.127 | 5.147 | 4.899 | 5.068 | 2,844,551 | -0.17(-3.22%) |
Nov 14, 2014 | 4.612 | 5.246 | 4.572 | 5.236 | 3,235,874 | +0.50(+10.46%) |
Nov 13, 2014 | 4.909 | 4.998 | 4.671 | 4.741 | 2,460,101 | -0.14(-2.85%) |
Nov 12, 2014 | 4.959 | 5.117 | 4.731 | 4.879 | 3,462,224 | -0.27(-5.20%) |
Nov 11, 2014 | 5.028 | 5.236 | 4.909 | 5.147 | 2,567,909 | +0.27(+5.49%) |
Nov 10, 2014 | 5.246 | 5.316 | 4.820 | 4.879 | 2,628,587 | -0.41(-7.69%) |
Nov 07, 2014 | 4.919 | 5.316 | 4.879 | 5.286 | 2,603,754 | +0.50(+10.35%) |
Nov 06, 2014 | 4.701 | 4.959 | 4.653 | 4.790 | 2,391,142 | +0.20(+4.32%) |
Nov 05, 2014 | 4.770 | 4.860 | 4.572 | 4.592 | 3,671,711 | -0.38(-7.58%) |
Nov 04, 2014 | 5.256 | 5.276 | 4.959 | 4.969 | 2,302,075 | -0.34(-6.36%) |
Nov 03, 2014 | 5.137 | 5.345 | 5.028 | 5.306 | 2,159,102 | +0.22(+4.29%) |
Oct 31, 2014 | 5.167 | 5.246 | 4.790 | 5.088 | 4,716,593 | -0.45(-8.06%) |
Oct 30, 2014 | 6.079 | 6.109 | 5.529 | 5.534 | 3,495,654 | -0.67(-10.86%) |
Oct 29, 2014 | 6.506 | 6.526 | 6.104 | 6.208 | 2,614,387 | -0.40(-6.01%) |
Oct 28, 2014 | 6.407 | 6.645 | 6.337 | 6.605 | 1,033,161 | +0.26(+4.06%) |
Oct 27, 2014 | 6.655 | 6.704 | 6.317 | 6.347 | 1,071,976 | -0.36(-5.33%) |
Oct 24, 2014 | 6.605 | 6.793 | 6.476 | 6.704 | 1,564,495 | +0.11(+1.65%) |
Oct 23, 2014 | 6.784 | 6.793 | 6.456 | 6.595 | 2,651,985 | -0.23(-3.34%) |
Oct 22, 2014 | 7.160 | 7.210 | 6.813 | 6.823 | 1,341,759 | -0.45(-6.14%) |
Oct 21, 2014 | 7.408 | 7.537 | 7.220 | 7.269 | 996,111 | +0.00(+0.00%) |
Oct 20, 2014 | 7.180 | 7.289 | 7.091 | 7.269 | 948,651 | +0.16(+2.23%) |
Oct 17, 2014 | 7.537 | 7.656 | 7.061 | 7.111 | 1,961,093 | -0.43(-5.66%) |
Oct 16, 2014 | 7.250 | 7.716 | 7.210 | 7.537 | 1,566,257 | +0.22(+2.98%) |
Oct 15, 2014 | 7.061 | 7.423 | 7.041 | 7.319 | 1,834,377 | +0.13(+1.79%) |
Oct 14, 2014 | 7.349 | 7.587 | 7.150 | 7.190 | 2,309,241 | -0.15(-2.03%) |
Oct 13, 2014 | 7.269 | 7.587 | 7.179 | 7.339 | 1,319,173 | +0.18(+2.49%) |
Oct 10, 2014 | 7.220 | 7.478 | 7.031 | 7.160 | 1,451,294 | -0.14(-1.90%) |
Oct 09, 2014 | 7.706 | 7.726 | 7.141 | 7.299 | 2,100,429 | -0.32(-4.17%) |
Oct 08, 2014 | 7.170 | 7.676 | 6.734 | 7.617 | 4,047,074 | +0.53(+7.41%) |
Oct 07, 2014 | 7.388 | 7.398 | 7.071 | 7.091 | 1,884,937 | -0.27(-3.64%) |
Oct 06, 2014 | 7.369 | 7.428 | 7.200 | 7.359 | 1,666,681 | +0.07(+0.95%) |
Oct 03, 2014 | 7.617 | 7.646 | 7.269 | 7.289 | 1,692,561 | -0.49(-6.25%) |
Oct 02, 2014 | 7.805 | 7.845 | 7.577 | 7.775 | 1,154,926 | +0.03(+0.38%) |
Oct 01, 2014 | 7.805 | 7.974 | 7.726 | 7.746 | 1,365,326 | +0.01(+0.13%) |
Sep 30, 2014 | 7.924 | 8.053 | 7.686 | 7.736 | 1,061,358 | -0.27(-3.35%) |
Sep 29, 2014 | 8.162 | 8.181 | 7.984 | 8.003 | 741,507 | -0.09(-1.10%) |
Sep 26, 2014 | 8.152 | 8.162 | 8.018 | 8.093 | 1,112,932 | -0.08(-0.97%) |
Sep 25, 2014 | 8.013 | 8.202 | 7.984 | 8.172 | 988,526 | +0.04(+0.49%) |
Sep 24, 2014 | 8.182 | 8.231 | 8.033 | 8.132 | 812,915 | -0.12(-1.44%) |
Sep 23, 2014 | 8.152 | 8.281 | 8.023 | 8.251 | 1,170,593 | +0.23(+2.84%) |
Sep 22, 2014 | 8.271 | 8.301 | 7.954 | 8.023 | 1,666,772 | -0.30(-3.58%) |
Sep 19, 2014 | 8.678 | 8.767 | 8.321 | 8.321 | 2,045,974 | -0.39(-4.44%) |
Sep 18, 2014 | 8.886 | 8.896 | 8.678 | 8.707 | 1,030,569 | -0.21(-2.34%) |
Sep 17, 2014 | 9.134 | 9.184 | 8.856 | 8.916 | 1,046,552 | -0.22(-2.39%) |
Sep 16, 2014 | 9.065 | 9.253 | 8.946 | 9.134 | 754,121 | +0.06(+0.66%) |
Sep 15, 2014 | 9.144 | 9.223 | 9.005 | 9.074 | 647,265 | -0.02(-0.22%) |
Sep 12, 2014 | 9.124 | 9.243 | 8.995 | 9.094 | 723,425 | -0.14(-1.50%) |
Sep 11, 2014 | 9.084 | 9.263 | 8.946 | 9.233 | 890,712 | +0.03(+0.32%) |
Sep 10, 2014 | 9.134 | 9.332 | 9.094 | 9.203 | 730,448 | -0.01(-0.11%) |
Sep 09, 2014 | 9.193 | 9.322 | 8.936 | 9.213 | 1,091,661 | +0.04(+0.43%) |
Sep 08, 2014 | 9.441 | 9.461 | 9.164 | 9.174 | 923,321 | -0.35(-3.65%) |
Sep 05, 2014 | 9.392 | 9.550 | 9.233 | 9.521 | 1,076,082 | +0.19(+2.02%) |
Sep 04, 2014 | 9.858 | 9.917 | 9.243 | 9.332 | 1,383,304 | -0.48(-4.85%) |
Sep 03, 2014 | 9.858 | 9.967 | 9.789 | 9.808 | 730,797 | +0.00(+0.00%) |
Sep 02, 2014 | 9.947 | 10.02 | 9.789 | 9.808 | 800,921 | -0.35(-3.42%) |
Aug 29, 2014 | 10.03 | 10.16 | 10.16 | 10.16 | 612,961 | +0.08(+0.79%) |
Aug 28, 2014 | 10.10 | 10.16 | 9.977 | 10.08 | 765,384 | +0.15(+1.50%) |
Aug 27, 2014 | 9.987 | 10.14 | 9.875 | 9.927 | 738,303 | -0.08(-0.79%) |
Aug 26, 2014 | 9.769 | 10.05 | 9.724 | 10.01 | 854,140 | +0.40(+4.13%) |
Aug 25, 2014 | 9.749 | 9.818 | 9.610 | 9.610 | 682,663 | -0.16(-1.62%) |
Aug 22, 2014 | 9.679 | 9.798 | 9.580 | 9.769 | 658,374 | +0.13(+1.34%) |
Aug 21, 2014 | 9.679 | 9.739 | 9.481 | 9.640 | 1,137,634 | -0.16(-1.62%) |
Aug 20, 2014 | 9.749 | 9.917 | 9.709 | 9.798 | 547,818 | +0.06(+0.61%) |
Aug 19, 2014 | 9.848 | 9.937 | 9.679 | 9.739 | 781,240 | -0.14(-1.41%) |
Aug 18, 2014 | 9.729 | 9.957 | 9.669 | 9.878 | 771,584 | +0.10(+1.01%) |
Aug 15, 2014 | 9.669 | 9.898 | 9.580 | 9.779 | 1,436,715 | -0.03(-0.30%) |
Aug 14, 2014 | 10.21 | 10.28 | 9.759 | 9.808 | 1,679,438 | -0.47(-4.54%) |
Aug 13, 2014 | 10.69 | 10.71 | 10.12 | 10.27 | 2,003,433 | -0.57(-5.21%) |
Aug 12, 2014 | 10.88 | 11.13 | 10.80 | 10.84 | 1,061,954 | +0.00(+0.00%) |
Aug 11, 2014 | 10.68 | 10.91 | 10.66 | 10.84 | 658,947 | +0.16(+1.48%) |
Aug 08, 2014 | 10.66 | 10.87 | 10.57 | 10.68 | 811,872 | +0.05(+0.47%) |
Aug 07, 2014 | 10.59 | 10.73 | 10.45 | 10.63 | 905,691 | +0.02(+0.19%) |
Aug 06, 2014 | 10.55 | 10.69 | 10.45 | 10.61 | 992,997 | +0.29(+2.79%) |
Aug 05, 2014 | 10.29 | 10.40 | 10.07 | 10.32 | 937,578 | -0.05(-0.48%) |
Aug 04, 2014 | 10.56 | 10.64 | 10.28 | 10.37 | 524,297 | -0.18(-1.69%) |
Aug 01, 2014 | 10.57 | 10.78 | 10.43 | 10.55 | 898,846 | +0.04(+0.38%) |
Jul 31, 2014 | 10.55 | 10.64 | 10.41 | 10.51 | 1,220,065 | -0.14(-1.30%) |
Jul 30, 2014 | 10.58 | 10.71 | 10.41 | 10.65 | 827,579 | +0.03(+0.28%) |
Jul 29, 2014 | 10.65 | 10.76 | 10.55 | 10.62 | 1,155,466 | +0.06(+0.56%) |
Jul 28, 2014 | 10.36 | 10.61 | 10.36 | 10.56 | 1,221,857 | +0.14(+1.33%) |
Jul 25, 2014 | 9.997 | 10.43 | 9.927 | 10.42 | 1,298,311 | +0.40(+3.96%) |
Jul 24, 2014 | 10.02 | 10.08 | 9.908 | 10.03 | 1,166,639 | -0.06(-0.59%) |
Jul 23, 2014 | 10.19 | 10.33 | 10.08 | 10.09 | 707,917 | -0.12(-1.17%) |
Jul 22, 2014 | 10.36 | 10.40 | 10.18 | 10.21 | 783,594 | -0.18(-1.72%) |
Jul 21, 2014 | 10.44 | 10.54 | 10.21 | 10.38 | 1,246,606 | -0.03(-0.29%) |
Jul 18, 2014 | 10.32 | 10.42 | 10.18 | 10.41 | 1,410,240 | -0.01(-0.09%) |
Jul 17, 2014 | 10.11 | 10.46 | 10.02 | 10.42 | 1,967,543 | +0.44(+4.37%) |
Jul 16, 2014 | 9.848 | 10.12 | 9.798 | 9.987 | 1,260,459 | +0.18(+1.82%) |
Jul 15, 2014 | 10.24 | 10.28 | 9.709 | 9.808 | 2,026,880 | -0.36(-3.51%) |
Jul 14, 2014 | 10.49 | 10.52 | 10.05 | 10.17 | 2,295,637 | -0.68(-6.31%) |
Jul 11, 2014 | 10.63 | 10.85 | 10.38 | 10.85 | 1,969,749 | +0.21(+1.96%) |
Jul 10, 2014 | 10.94 | 11.20 | 10.61 | 10.64 | 2,155,939 | -0.11(-1.01%) |
Jul 09, 2014 | 10.60 | 10.82 | 10.55 | 10.75 | 1,254,013 | +0.29(+2.75%) |
Jul 08, 2014 | 10.55 | 10.59 | 10.21 | 10.46 | 1,079,438 | +0.02(+0.19%) |
Jul 07, 2014 | 10.66 | 10.78 | 10.41 | 10.44 | 814,272 | -0.30(-2.77%) |
Jul 03, 2014 | 10.54 | 10.74 | 10.74 | 10.74 | 711,474 | +0.11(+1.03%) |
Jul 02, 2014 | 10.56 | 10.76 | 10.56 | 10.63 | 912,967 | +0.06(+0.56%) |
Jul 01, 2014 | 10.69 | 10.84 | 10.53 | 10.57 | 900,934 | -0.15(-1.39%) |
Jun 30, 2014 | 10.40 | 10.76 | 10.27 | 10.72 | 827,653 | +0.27(+2.56%) |
Jun 27, 2014 | 10.49 | 10.64 | 10.30 | 10.45 | 894,645 | -0.01(-0.09%) |
Jun 26, 2014 | 10.28 | 10.49 | 10.20 | 10.46 | 931,078 | +0.16(+1.54%) |
Jun 25, 2014 | 10.26 | 10.47 | 10.14 | 10.30 | 1,288,385 | -0.03(-0.29%) |
Jun 24, 2014 | 10.72 | 10.88 | 10.29 | 10.33 | 1,757,602 | -0.33(-3.07%) |
Jun 23, 2014 | 10.43 | 10.68 | 10.28 | 10.66 | 1,564,608 | +0.28(+2.67%) |
Jun 20, 2014 | 10.34 | 10.53 | 10.19 | 10.38 | 1,384,485 | -0.03(-0.29%) |
Jun 19, 2014 | 9.997 | 10.49 | 9.987 | 10.41 | 2,183,777 | +0.59(+5.95%) |
Jun 18, 2014 | 9.461 | 9.848 | 9.352 | 9.828 | 1,307,127 | +0.42(+4.43%) |
Jun 17, 2014 | 9.223 | 9.451 | 9.065 | 9.412 | 926,614 | +0.09(+0.96%) |
Jun 16, 2014 | 9.580 | 9.580 | 9.312 | 9.322 | 739,472 | -0.19(-1.98%) |
Jun 13, 2014 | 9.431 | 9.550 | 9.253 | 9.511 | 892,459 | +0.12(+1.27%) |
Jun 12, 2014 | 9.134 | 9.491 | 9.035 | 9.392 | 1,491,997 | +0.31(+3.38%) |
Jun 11, 2014 | 8.946 | 9.164 | 8.845 | 9.084 | 1,470,948 | +0.23(+2.58%) |
Jun 10, 2014 | 8.648 | 8.886 | 8.648 | 8.856 | 922,572 | +0.22(+2.53%) |
Jun 06, 2014 | 8.608 | 8.678 | 8.430 | 8.638 | 505,809 | +0.07(+0.81%) |
Jun 05, 2014 | 8.400 | 8.668 | 8.390 | 8.569 | 974,197 | +0.24(+2.86%) |
Jun 04, 2014 | 8.360 | 8.410 | 8.271 | 8.331 | 664,765 | -0.04(-0.47%) |
Jun 03, 2014 | 8.301 | 8.390 | 8.152 | 8.370 | 735,458 | +0.03(+0.36%) |
Jun 02, 2014 | 8.231 | 8.430 | 8.212 | 8.341 | 678,178 | +0.02(+0.24%) |
May 30, 2014 | 8.460 | 8.469 | 8.142 | 8.321 | 992,793 | -0.17(-1.99%) |
May 29, 2014 | 8.271 | 8.559 | 8.122 | 8.489 | 1,085,518 | +0.16(+1.90%) |
May 28, 2014 | 8.678 | 8.678 | 8.231 | 8.331 | 1,861,167 | -0.37(-4.22%) |
May 27, 2014 | 8.955 | 8.955 | 8.678 | 8.698 | 1,161,274 | -0.29(-3.20%) |
May 23, 2014 | 9.065 | 8.985 | 8.985 | 8.985 | 511,725 | -0.08(-0.88%) |
May 22, 2014 | 9.134 | 9.193 | 9.035 | 9.065 | 475,607 | +0.01(+0.11%) |
May 21, 2014 | 9.094 | 9.094 | 8.886 | 9.055 | 839,720 | -0.09(-0.98%) |
May 20, 2014 | 9.124 | 9.233 | 9.074 | 9.144 | 476,266 | -0.08(-0.86%) |
May 19, 2014 | 9.144 | 9.332 | 8.985 | 9.223 | 1,084,722 | +0.19(+2.09%) |
May 16, 2014 | 8.985 | 9.040 | 8.906 | 9.035 | 1,325,269 | +0.03(+0.33%) |
May 15, 2014 | 9.124 | 9.144 | 8.946 | 9.005 | 927,954 | -0.20(-2.16%) |
May 14, 2014 | 9.511 | 9.511 | 9.144 | 9.203 | 770,766 | -0.18(-1.90%) |
May 13, 2014 | 9.392 | 9.481 | 9.273 | 9.382 | 522,260 | +0.03(+0.32%) |
May 12, 2014 | 9.342 | 9.481 | 9.303 | 9.352 | 760,078 | +0.11(+1.18%) |
May 09, 2014 | 9.332 | 9.342 | 9.045 | 9.243 | 721,099 | -0.05(-0.53%) |
May 08, 2014 | 9.203 | 9.412 | 9.203 | 9.293 | 640,229 | +0.07(+0.75%) |
May 07, 2014 | 9.451 | 9.460 | 9.065 | 9.223 | 1,222,310 | -0.28(-2.92%) |
May 06, 2014 | 9.650 | 9.699 | 9.431 | 9.501 | 379,400 | -0.12(-1.24%) |
May 05, 2014 | 9.828 | 9.878 | 9.600 | 9.620 | 639,926 | -0.09(-0.92%) |
May 02, 2014 | 9.441 | 9.798 | 9.372 | 9.709 | 813,124 | +0.30(+3.16%) |
May 01, 2014 | 9.293 | 9.511 | 9.263 | 9.412 | 548,055 | -0.01(-0.11%) |
Apr 30, 2014 | 9.431 | 9.570 | 9.352 | 9.422 | 834,625 | -0.09(-0.94%) |
Apr 29, 2014 | 9.303 | 9.560 | 9.283 | 9.511 | 898,729 | +0.25(+2.68%) |
Apr 28, 2014 | 9.451 | 9.461 | 9.184 | 9.263 | 873,643 | -0.25(-2.61%) |
Apr 25, 2014 | 9.461 | 9.600 | 9.352 | 9.511 | 828,676 | +0.14(+1.48%) |
Apr 24, 2014 | 9.392 | 9.620 | 9.283 | 9.372 | 807,932 | -0.12(-1.25%) |
Apr 23, 2014 | 9.332 | 9.570 | 9.243 | 9.491 | 1,054,774 | +0.19(+2.03%) |
Apr 22, 2014 | 9.055 | 9.312 | 8.965 | 9.303 | 1,092,433 | +0.26(+2.85%) |
Apr 21, 2014 | 9.144 | 9.144 | 8.777 | 9.045 | 1,383,251 | -0.12(-1.30%) |
Apr 17, 2014 | 9.263 | 9.164 | 9.164 | 9.164 | 1,187,606 | -0.15(-1.60%) |
Apr 16, 2014 | 9.451 | 9.491 | 9.184 | 9.312 | 901,155 | -0.12(-1.26%) |
Apr 15, 2014 | 9.362 | 9.481 | 9.174 | 9.431 | 1,736,419 | -0.20(-2.06%) |
Apr 14, 2014 | 9.580 | 9.838 | 9.521 | 9.630 | 836,960 | +0.14(+1.46%) |
Apr 11, 2014 | 9.769 | 9.798 | 9.362 | 9.491 | 1,276,012 | -0.32(-3.24%) |
Apr 10, 2014 | 10.25 | 10.39 | 9.769 | 9.808 | 1,235,803 | -0.34(-3.32%) |
Apr 09, 2014 | 9.779 | 10.30 | 9.660 | 10.15 | 1,148,343 | +0.29(+2.92%) |
Apr 08, 2014 | 9.917 | 10.01 | 9.719 | 9.858 | 832,603 | +0.15(+1.53%) |
Apr 07, 2014 | 9.729 | 10.01 | 9.630 | 9.709 | 862,354 | -0.02(-0.20%) |
Apr 04, 2014 | 10.04 | 10.12 | 9.699 | 9.729 | 867,291 | -0.07(-0.71%) |
Apr 03, 2014 | 9.858 | 9.878 | 9.640 | 9.798 | 875,881 | -0.20(-1.98%) |
Apr 02, 2014 | 9.917 | 10.10 | 9.868 | 9.997 | 1,494,050 | +0.32(+3.28%) |