Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.543 | 5.583 | 5.236 | 5.365 | 2,124,802 | -0.17(-3.05%) |
Mar 30, 2015 | 5.702 | 5.771 | 5.484 | 5.533 | 1,410,791 | -0.29(-4.94%) |
Mar 27, 2015 | 5.771 | 5.890 | 5.563 | 5.821 | 1,416,816 | +0.07(+1.21%) |
Mar 26, 2015 | 6.009 | 6.198 | 5.672 | 5.752 | 1,894,823 | -0.17(-2.85%) |
Mar 25, 2015 | 6.000 | 6.089 | 5.871 | 5.920 | 1,322,559 | -0.04(-0.67%) |
Mar 24, 2015 | 6.099 | 6.099 | 5.910 | 5.960 | 1,510,578 | -0.12(-1.96%) |
Mar 23, 2015 | 5.762 | 6.099 | 5.742 | 6.079 | 2,223,966 | +0.50(+8.88%) |
Mar 20, 2015 | 5.633 | 5.890 | 5.583 | 5.583 | 6,364,188 | +0.05(+0.90%) |
Mar 19, 2015 | 5.286 | 5.623 | 5.246 | 5.533 | 1,511,592 | +0.16(+2.95%) |
Mar 18, 2015 | 5.008 | 5.385 | 4.948 | 5.375 | 2,018,471 | +0.33(+6.48%) |
Mar 17, 2015 | 5.057 | 5.241 | 5.008 | 5.048 | 1,411,876 | -0.09(-1.74%) |
Mar 16, 2015 | 5.186 | 5.261 | 4.998 | 5.137 | 1,814,470 | -0.03(-0.58%) |
Mar 13, 2015 | 5.057 | 5.176 | 4.889 | 5.167 | 1,205,981 | +0.16(+3.17%) |
Mar 12, 2015 | 5.087 | 5.142 | 4.958 | 5.008 | 1,596,560 | -0.03(-0.59%) |
Mar 11, 2015 | 4.839 | 5.048 | 4.636 | 5.038 | 2,149,017 | +0.20(+4.10%) |
Mar 10, 2015 | 4.909 | 5.048 | 4.750 | 4.839 | 2,655,297 | -0.12(-2.40%) |
Mar 09, 2015 | 5.494 | 5.504 | 4.958 | 4.958 | 2,104,989 | -0.50(-9.09%) |
Mar 06, 2015 | 5.553 | 5.697 | 5.335 | 5.454 | 2,150,220 | -0.34(-5.82%) |
Mar 05, 2015 | 5.801 | 5.940 | 5.712 | 5.791 | 971,628 | -0.02(-0.34%) |
Mar 04, 2015 | 5.950 | 5.930 | 5.712 | 5.811 | 1,387,960 | -0.12(-2.01%) |
Mar 03, 2015 | 6.069 | 6.218 | 5.890 | 5.930 | 1,651,747 | -0.10(-1.64%) |
Mar 02, 2015 | 6.128 | 6.188 | 5.920 | 6.029 | 1,260,042 | -0.10(-1.62%) |
Feb 27, 2015 | 6.089 | 6.188 | 6.029 | 6.128 | 1,226,882 | +0.10(+1.64%) |
Feb 26, 2015 | 6.069 | 6.198 | 5.980 | 6.029 | 1,577,428 | +0.08(+1.33%) |
Feb 25, 2015 | 5.752 | 6.247 | 5.722 | 5.950 | 2,995,107 | +0.28(+4.90%) |
Feb 24, 2015 | 5.335 | 5.669 | 5.276 | 5.672 | 1,790,824 | +0.32(+5.93%) |
Feb 23, 2015 | 5.405 | 5.514 | 5.216 | 5.355 | 2,059,652 | -0.17(-3.05%) |
Feb 20, 2015 | 5.831 | 5.900 | 5.424 | 5.524 | 3,409,046 | -0.29(-4.95%) |
Feb 19, 2015 | 6.089 | 6.138 | 5.771 | 5.811 | 1,832,736 | -0.26(-4.25%) |
Feb 18, 2015 | 5.851 | 6.079 | 5.791 | 6.069 | 1,887,420 | +0.19(+3.20%) |
Feb 17, 2015 | 5.881 | 6.009 | 5.851 | 5.881 | 1,176,593 | -0.15(-2.47%) |
Feb 13, 2015 | 5.940 | 6.029 | 6.029 | 6.029 | 1,904,171 | +0.17(+2.88%) |
Feb 12, 2015 | 6.029 | 6.049 | 5.781 | 5.861 | 1,809,069 | -0.07(-1.17%) |
Feb 11, 2015 | 6.099 | 6.158 | 5.890 | 5.930 | 1,928,838 | -0.20(-3.24%) |
Feb 10, 2015 | 5.990 | 6.128 | 5.871 | 6.128 | 1,811,222 | -0.01(-0.16%) |
Feb 09, 2015 | 6.099 | 6.257 | 6.029 | 6.138 | 1,561,810 | +0.13(+2.15%) |
Feb 06, 2015 | 5.990 | 6.247 | 5.915 | 6.009 | 2,899,126 | -0.26(-4.11%) |
Feb 05, 2015 | 6.128 | 6.357 | 6.079 | 6.267 | 2,041,043 | +0.07(+1.12%) |
Feb 04, 2015 | 6.257 | 6.307 | 6.079 | 6.198 | 1,877,664 | +0.05(+0.81%) |
Feb 03, 2015 | 6.238 | 6.337 | 5.960 | 6.148 | 2,234,577 | -0.14(-2.21%) |
Feb 02, 2015 | 5.950 | 6.416 | 5.900 | 6.287 | 2,190,107 | +0.15(+2.42%) |
Jan 30, 2015 | 5.831 | 6.223 | 5.762 | 6.138 | 2,360,134 | +0.33(+5.63%) |
Jan 29, 2015 | 5.861 | 6.009 | 5.613 | 5.811 | 2,653,286 | -0.22(-3.62%) |
Jan 28, 2015 | 6.287 | 6.495 | 5.970 | 6.029 | 2,694,681 | -0.50(-7.60%) |
Jan 27, 2015 | 6.138 | 6.575 | 6.099 | 6.525 | 3,021,394 | +0.41(+6.65%) |
Jan 26, 2015 | 5.861 | 6.158 | 5.781 | 6.119 | 2,401,446 | +0.23(+3.87%) |
Jan 23, 2015 | 6.138 | 6.198 | 5.801 | 5.890 | 2,501,616 | -0.35(-5.56%) |
Jan 22, 2015 | 6.416 | 6.515 | 6.178 | 6.238 | 2,401,538 | -0.12(-1.87%) |
Jan 21, 2015 | 6.505 | 6.565 | 6.139 | 6.357 | 2,822,654 | -0.02(-0.31%) |
Jan 20, 2015 | 6.357 | 6.565 | 6.198 | 6.376 | 2,550,550 | +0.19(+3.04%) |
Jan 16, 2015 | 5.920 | 6.267 | 5.890 | 6.188 | 2,557,793 | +0.33(+5.58%) |
Jan 15, 2015 | 6.287 | 6.357 | 5.841 | 5.861 | 3,014,015 | +0.01(+0.17%) |
Jan 14, 2015 | 6.426 | 6.485 | 5.762 | 5.851 | 4,004,554 | -0.61(-9.51%) |
Jan 13, 2015 | 6.922 | 6.942 | 6.327 | 6.466 | 4,589,675 | -0.26(-3.83%) |
Jan 12, 2015 | 6.257 | 7.090 | 6.238 | 6.723 | 4,696,205 | +0.54(+8.65%) |
Jan 09, 2015 | 5.881 | 6.218 | 5.881 | 6.188 | 2,449,398 | +0.33(+5.58%) |
Jan 08, 2015 | 6.188 | 6.416 | 5.791 | 5.861 | 3,143,211 | -0.28(-4.52%) |
Jan 07, 2015 | 6.079 | 6.362 | 5.871 | 6.138 | 4,866,966 | -0.17(-2.67%) |
Jan 06, 2015 | 5.533 | 6.357 | 5.464 | 6.307 | 5,772,502 | +0.81(+14.80%) |
Jan 05, 2015 | 5.266 | 5.494 | 5.167 | 5.494 | 2,930,428 | +0.32(+6.13%) |
Jan 02, 2015 | 4.829 | 5.186 | 4.710 | 5.176 | 2,412,260 | +0.20(+3.98%) |
Dec 31, 2014 | 4.938 | 4.978 | 4.978 | 4.978 | 2,280,810 | -0.03(-0.59%) |
Dec 30, 2014 | 4.790 | 5.048 | 4.700 | 5.008 | 2,240,365 | +0.36(+7.68%) |
Dec 29, 2014 | 4.859 | 4.859 | 4.621 | 4.651 | 1,770,166 | -0.19(-3.89%) |
Dec 26, 2014 | 4.899 | 4.958 | 4.825 | 4.839 | 1,256,522 | +0.11(+2.31%) |
Dec 24, 2014 | 4.482 | 4.730 | 4.730 | 4.730 | 1,310,624 | +0.21(+4.61%) |
Dec 23, 2014 | 4.542 | 4.909 | 4.492 | 4.522 | 1,916,200 | -0.05(-1.08%) |
Dec 22, 2014 | 4.919 | 4.968 | 4.562 | 4.572 | 4,085,579 | -0.51(-9.96%) |
Dec 19, 2014 | 4.810 | 5.107 | 4.760 | 5.077 | 26,887,454 | +0.24(+4.92%) |
Dec 18, 2014 | 4.720 | 4.839 | 4.537 | 4.839 | 3,022,471 | +0.23(+4.95%) |
Dec 17, 2014 | 4.314 | 4.641 | 4.244 | 4.611 | 3,538,190 | +0.33(+7.64%) |
Dec 16, 2014 | 4.512 | 4.572 | 4.234 | 4.284 | 3,236,273 | -0.07(-1.59%) |
Dec 15, 2014 | 4.710 | 5.172 | 4.334 | 4.353 | 6,234,794 | -0.41(-8.54%) |
Dec 12, 2014 | 4.462 | 4.919 | 4.453 | 4.760 | 3,033,024 | +0.25(+5.49%) |
Dec 11, 2014 | 4.492 | 4.750 | 4.462 | 4.512 | 2,470,843 | -0.06(-1.30%) |
Dec 10, 2014 | 4.581 | 4.800 | 4.472 | 4.572 | 2,942,109 | +0.03(+0.66%) |
Dec 09, 2014 | 4.165 | 4.681 | 4.096 | 4.542 | 3,109,722 | +0.54(+13.37%) |
Dec 08, 2014 | 4.115 | 4.115 | 3.719 | 4.006 | 3,003,783 | -0.04(-0.98%) |
Dec 05, 2014 | 4.026 | 4.190 | 3.986 | 4.046 | 1,323,085 | -0.08(-1.92%) |
Dec 04, 2014 | 4.314 | 4.334 | 4.105 | 4.125 | 1,773,620 | -0.13(-3.03%) |
Dec 03, 2014 | 4.096 | 4.343 | 4.035 | 4.254 | 1,859,732 | +0.26(+6.45%) |
Dec 02, 2014 | 4.165 | 4.314 | 3.986 | 3.996 | 2,201,777 | -0.28(-6.50%) |
Dec 01, 2014 | 4.155 | 4.343 | 4.076 | 4.274 | 2,542,144 | +0.24(+5.90%) |
Nov 28, 2014 | 4.522 | 4.522 | 4.016 | 4.036 | 2,554,731 | -0.73(-15.38%) |
Nov 26, 2014 | 4.948 | 4.770 | 4.770 | 4.770 | 2,222,524 | -0.19(-3.80%) |
Nov 25, 2014 | 4.899 | 5.028 | 4.824 | 4.958 | 2,449,508 | +0.08(+1.63%) |
Nov 24, 2014 | 5.048 | 5.057 | 4.750 | 4.879 | 4,454,718 | -0.33(-6.29%) |
Nov 21, 2014 | 5.315 | 5.414 | 5.092 | 5.206 | 3,270,751 | +0.07(+1.35%) |
Nov 20, 2014 | 5.137 | 5.206 | 4.988 | 5.137 | 2,033,701 | +0.11(+2.17%) |
Nov 19, 2014 | 5.405 | 5.424 | 4.968 | 5.028 | 3,450,384 | -0.40(-7.31%) |
Nov 18, 2014 | 5.206 | 5.454 | 5.176 | 5.424 | 2,355,063 | +0.36(+7.05%) |
Nov 17, 2014 | 5.127 | 5.147 | 4.899 | 5.067 | 2,844,774 | -0.17(-3.22%) |
Nov 14, 2014 | 4.611 | 5.246 | 4.572 | 5.236 | 3,236,128 | +0.50(+10.46%) |
Nov 13, 2014 | 4.909 | 4.998 | 4.671 | 4.740 | 2,460,294 | -0.14(-2.85%) |
Nov 12, 2014 | 4.958 | 5.117 | 4.730 | 4.879 | 3,462,495 | -0.27(-5.20%) |
Nov 11, 2014 | 5.028 | 5.236 | 4.909 | 5.147 | 2,568,111 | +0.27(+5.49%) |
Nov 10, 2014 | 5.246 | 5.315 | 4.819 | 4.879 | 2,628,793 | -0.41(-7.69%) |
Nov 07, 2014 | 4.919 | 5.315 | 4.879 | 5.286 | 2,603,958 | +0.50(+10.35%) |
Nov 06, 2014 | 4.700 | 4.958 | 4.653 | 4.790 | 2,391,329 | +0.20(+4.32%) |
Nov 05, 2014 | 4.770 | 4.859 | 4.572 | 4.591 | 3,671,998 | -0.38(-7.58%) |
Nov 04, 2014 | 5.256 | 5.276 | 4.958 | 4.968 | 2,302,256 | -0.34(-6.36%) |
Nov 03, 2014 | 5.137 | 5.345 | 5.028 | 5.305 | 2,159,271 | +0.22(+4.29%) |
Oct 31, 2014 | 5.167 | 5.246 | 4.790 | 5.087 | 4,716,962 | -0.45(-8.06%) |
Oct 30, 2014 | 6.079 | 6.109 | 5.529 | 5.533 | 3,495,928 | -0.67(-10.86%) |
Oct 29, 2014 | 6.505 | 6.525 | 6.104 | 6.208 | 2,614,592 | -0.40(-6.01%) |
Oct 28, 2014 | 6.406 | 6.644 | 6.337 | 6.604 | 1,033,242 | +0.26(+4.06%) |
Oct 27, 2014 | 6.654 | 6.704 | 6.317 | 6.347 | 1,072,060 | -0.36(-5.33%) |
Oct 24, 2014 | 6.604 | 6.793 | 6.476 | 6.704 | 1,564,618 | +0.11(+1.65%) |
Oct 23, 2014 | 6.783 | 6.793 | 6.456 | 6.595 | 2,652,192 | -0.23(-3.34%) |
Oct 22, 2014 | 7.160 | 7.209 | 6.813 | 6.823 | 1,341,864 | -0.45(-6.14%) |
Oct 21, 2014 | 7.408 | 7.537 | 7.219 | 7.269 | 996,189 | +0.00(+0.00%) |
Oct 20, 2014 | 7.180 | 7.289 | 7.090 | 7.269 | 948,725 | +0.16(+2.23%) |
Oct 17, 2014 | 7.537 | 7.656 | 7.061 | 7.110 | 1,961,246 | -0.43(-5.66%) |
Oct 16, 2014 | 7.249 | 7.715 | 7.209 | 7.537 | 1,566,380 | +0.22(+2.98%) |
Oct 15, 2014 | 7.061 | 7.423 | 7.041 | 7.318 | 1,834,521 | +0.13(+1.79%) |
Oct 14, 2014 | 7.348 | 7.586 | 7.150 | 7.190 | 2,309,422 | -0.15(-2.03%) |
Oct 13, 2014 | 7.269 | 7.586 | 7.179 | 7.338 | 1,319,277 | +0.18(+2.49%) |
Oct 10, 2014 | 7.219 | 7.477 | 7.031 | 7.160 | 1,451,408 | -0.14(-1.90%) |
Oct 09, 2014 | 7.705 | 7.725 | 7.140 | 7.299 | 2,100,594 | -0.32(-4.17%) |
Oct 08, 2014 | 7.170 | 7.675 | 6.733 | 7.616 | 4,047,391 | +0.53(+7.41%) |
Oct 07, 2014 | 7.388 | 7.398 | 7.071 | 7.090 | 1,885,085 | -0.27(-3.64%) |
Oct 06, 2014 | 7.368 | 7.428 | 7.199 | 7.358 | 1,666,811 | +0.07(+0.95%) |
Oct 03, 2014 | 7.616 | 7.646 | 7.269 | 7.289 | 1,692,694 | -0.49(-6.25%) |
Oct 02, 2014 | 7.804 | 7.844 | 7.576 | 7.775 | 1,155,017 | +0.03(+0.38%) |
Oct 01, 2014 | 7.804 | 7.973 | 7.725 | 7.745 | 1,365,433 | +0.01(+0.13%) |
Sep 30, 2014 | 7.923 | 8.052 | 7.685 | 7.735 | 1,061,442 | -0.27(-3.35%) |
Sep 29, 2014 | 8.161 | 8.181 | 7.983 | 8.003 | 741,565 | -0.09(-1.10%) |
Sep 26, 2014 | 8.151 | 8.161 | 8.018 | 8.092 | 1,113,020 | -0.08(-0.97%) |
Sep 25, 2014 | 8.013 | 8.201 | 7.983 | 8.171 | 988,603 | +0.04(+0.49%) |
Sep 24, 2014 | 8.181 | 8.231 | 8.032 | 8.132 | 812,979 | -0.12(-1.44%) |
Sep 23, 2014 | 8.151 | 8.280 | 8.023 | 8.251 | 1,170,685 | +0.23(+2.84%) |
Sep 22, 2014 | 8.270 | 8.300 | 7.953 | 8.023 | 1,666,903 | -0.30(-3.58%) |
Sep 19, 2014 | 8.677 | 8.766 | 8.320 | 8.320 | 2,046,134 | -0.39(-4.44%) |
Sep 18, 2014 | 8.885 | 8.895 | 8.677 | 8.707 | 1,030,650 | -0.21(-2.34%) |
Sep 17, 2014 | 9.133 | 9.183 | 8.856 | 8.915 | 1,046,634 | -0.22(-2.39%) |
Sep 16, 2014 | 9.064 | 9.252 | 8.945 | 9.133 | 754,181 | +0.06(+0.66%) |
Sep 15, 2014 | 9.143 | 9.222 | 9.004 | 9.074 | 647,316 | -0.02(-0.22%) |
Sep 12, 2014 | 9.123 | 9.242 | 8.994 | 9.094 | 723,482 | -0.14(-1.50%) |
Sep 11, 2014 | 9.084 | 9.262 | 8.945 | 9.232 | 890,782 | +0.03(+0.32%) |
Sep 10, 2014 | 9.133 | 9.332 | 9.094 | 9.203 | 730,505 | -0.01(-0.11%) |
Sep 09, 2014 | 9.193 | 9.322 | 8.935 | 9.213 | 1,091,746 | +0.04(+0.43%) |
Sep 08, 2014 | 9.441 | 9.460 | 9.163 | 9.173 | 923,393 | -0.35(-3.65%) |
Sep 05, 2014 | 9.391 | 9.550 | 9.232 | 9.520 | 1,076,166 | +0.19(+2.02%) |
Sep 04, 2014 | 9.857 | 9.917 | 9.242 | 9.332 | 1,383,412 | -0.48(-4.85%) |
Sep 03, 2014 | 9.857 | 9.966 | 9.788 | 9.808 | 730,854 | +0.00(+0.00%) |
Sep 02, 2014 | 9.946 | 10.02 | 9.788 | 9.808 | 800,984 | -0.35(-3.42%) |
Aug 29, 2014 | 10.03 | 10.15 | 10.15 | 10.15 | 613,009 | +0.08(+0.79%) |
Aug 28, 2014 | 10.10 | 10.15 | 9.976 | 10.08 | 765,444 | +0.15(+1.50%) |
Aug 27, 2014 | 9.986 | 10.13 | 9.874 | 9.927 | 738,361 | -0.08(-0.79%) |
Aug 26, 2014 | 9.768 | 10.05 | 9.723 | 10.01 | 854,207 | +0.40(+4.13%) |
Aug 25, 2014 | 9.748 | 9.817 | 9.609 | 9.609 | 682,717 | -0.16(-1.62%) |
Aug 22, 2014 | 9.679 | 9.798 | 9.579 | 9.768 | 658,425 | +0.13(+1.34%) |
Aug 21, 2014 | 9.679 | 9.738 | 9.480 | 9.639 | 1,137,723 | -0.16(-1.62%) |
Aug 20, 2014 | 9.748 | 9.917 | 9.708 | 9.798 | 547,861 | +0.06(+0.61%) |
Aug 19, 2014 | 9.847 | 9.936 | 9.679 | 9.738 | 781,302 | -0.14(-1.41%) |
Aug 18, 2014 | 9.728 | 9.956 | 9.669 | 9.877 | 771,644 | +0.10(+1.01%) |
Aug 15, 2014 | 9.669 | 9.897 | 9.579 | 9.778 | 1,436,827 | -0.03(-0.30%) |
Aug 14, 2014 | 10.21 | 10.28 | 9.758 | 9.808 | 1,679,570 | -0.47(-4.54%) |
Aug 13, 2014 | 10.69 | 10.71 | 10.12 | 10.27 | 2,003,590 | -0.57(-5.21%) |
Aug 12, 2014 | 10.88 | 11.13 | 10.80 | 10.84 | 1,062,038 | +0.00(+0.00%) |
Aug 11, 2014 | 10.68 | 10.91 | 10.66 | 10.84 | 658,998 | +0.16(+1.49%) |
Aug 08, 2014 | 10.66 | 10.87 | 10.57 | 10.68 | 811,936 | +0.05(+0.47%) |
Aug 07, 2014 | 10.59 | 10.73 | 10.45 | 10.63 | 905,762 | +0.02(+0.19%) |
Aug 06, 2014 | 10.55 | 10.69 | 10.45 | 10.61 | 993,075 | +0.29(+2.79%) |
Aug 05, 2014 | 10.29 | 10.40 | 10.07 | 10.32 | 937,652 | -0.05(-0.48%) |
Aug 04, 2014 | 10.56 | 10.64 | 10.28 | 10.37 | 524,338 | -0.18(-1.69%) |
Aug 01, 2014 | 10.57 | 10.78 | 10.43 | 10.55 | 898,917 | +0.04(+0.38%) |
Jul 31, 2014 | 10.55 | 10.64 | 10.41 | 10.51 | 1,220,161 | -0.14(-1.30%) |
Jul 30, 2014 | 10.58 | 10.71 | 10.41 | 10.65 | 827,644 | +0.03(+0.28%) |
Jul 29, 2014 | 10.65 | 10.76 | 10.55 | 10.62 | 1,155,557 | +0.06(+0.56%) |
Jul 28, 2014 | 10.36 | 10.61 | 10.36 | 10.56 | 1,221,952 | +0.14(+1.33%) |
Jul 25, 2014 | 9.996 | 10.43 | 9.927 | 10.42 | 1,298,413 | +0.40(+3.96%) |
Jul 24, 2014 | 10.02 | 10.08 | 9.907 | 10.03 | 1,166,730 | -0.06(-0.59%) |
Jul 23, 2014 | 10.18 | 10.33 | 10.08 | 10.09 | 707,972 | -0.12(-1.17%) |
Jul 22, 2014 | 10.36 | 10.40 | 10.17 | 10.20 | 783,655 | -0.18(-1.72%) |
Jul 21, 2014 | 10.44 | 10.54 | 10.21 | 10.38 | 1,246,704 | -0.03(-0.29%) |
Jul 18, 2014 | 10.32 | 10.42 | 10.17 | 10.41 | 1,410,351 | -0.01(-0.09%) |
Jul 17, 2014 | 10.11 | 10.46 | 10.02 | 10.42 | 1,967,697 | +0.44(+4.37%) |
Jul 16, 2014 | 9.847 | 10.12 | 9.798 | 9.986 | 1,260,558 | +0.18(+1.82%) |
Jul 15, 2014 | 10.24 | 10.28 | 9.708 | 9.808 | 2,027,039 | -0.36(-3.51%) |
Jul 14, 2014 | 10.49 | 10.52 | 10.05 | 10.16 | 2,295,817 | -0.68(-6.31%) |
Jul 11, 2014 | 10.63 | 10.85 | 10.38 | 10.85 | 1,969,904 | +0.21(+1.96%) |
Jul 10, 2014 | 10.94 | 11.20 | 10.61 | 10.64 | 2,156,108 | -0.11(-1.01%) |
Jul 09, 2014 | 10.60 | 10.82 | 10.55 | 10.75 | 1,254,112 | +0.29(+2.75%) |
Jul 08, 2014 | 10.55 | 10.59 | 10.20 | 10.46 | 1,079,522 | +0.02(+0.19%) |
Jul 07, 2014 | 10.66 | 10.78 | 10.41 | 10.44 | 814,336 | -0.30(-2.77%) |
Jul 03, 2014 | 10.54 | 10.74 | 10.74 | 10.74 | 711,530 | +0.11(+1.03%) |
Jul 02, 2014 | 10.56 | 10.76 | 10.56 | 10.63 | 913,039 | +0.06(+0.56%) |
Jul 01, 2014 | 10.69 | 10.84 | 10.53 | 10.57 | 901,004 | -0.15(-1.39%) |
Jun 30, 2014 | 10.40 | 10.76 | 10.27 | 10.72 | 827,718 | +0.27(+2.56%) |
Jun 27, 2014 | 10.49 | 10.64 | 10.29 | 10.45 | 894,715 | -0.01(-0.10%) |
Jun 26, 2014 | 10.28 | 10.49 | 10.19 | 10.46 | 931,151 | +0.16(+1.54%) |
Jun 25, 2014 | 10.26 | 10.47 | 10.13 | 10.30 | 1,288,486 | -0.03(-0.29%) |
Jun 24, 2014 | 10.72 | 10.88 | 10.29 | 10.33 | 1,757,740 | -0.33(-3.07%) |
Jun 23, 2014 | 10.43 | 10.68 | 10.28 | 10.66 | 1,564,730 | +0.28(+2.67%) |
Jun 20, 2014 | 10.34 | 10.53 | 10.18 | 10.38 | 1,384,593 | -0.03(-0.29%) |
Jun 19, 2014 | 9.996 | 10.49 | 9.986 | 10.41 | 2,183,948 | +0.59(+5.95%) |
Jun 18, 2014 | 9.460 | 9.847 | 9.351 | 9.827 | 1,307,229 | +0.42(+4.43%) |
Jun 17, 2014 | 9.222 | 9.451 | 9.064 | 9.411 | 926,686 | +0.09(+0.96%) |
Jun 16, 2014 | 9.579 | 9.579 | 9.312 | 9.322 | 739,529 | -0.19(-1.98%) |
Jun 13, 2014 | 9.431 | 9.550 | 9.252 | 9.510 | 892,529 | +0.12(+1.27%) |
Jun 12, 2014 | 9.133 | 9.490 | 9.034 | 9.391 | 1,492,114 | +0.31(+3.38%) |
Jun 11, 2014 | 8.945 | 9.163 | 8.845 | 9.084 | 1,471,064 | +0.23(+2.58%) |
Jun 10, 2014 | 8.647 | 8.885 | 8.647 | 8.856 | 922,645 | +0.22(+2.53%) |
Jun 06, 2014 | 8.608 | 8.677 | 8.429 | 8.637 | 505,849 | +0.07(+0.81%) |
Jun 05, 2014 | 8.399 | 8.667 | 8.389 | 8.568 | 974,273 | +0.24(+2.86%) |
Jun 04, 2014 | 8.360 | 8.409 | 8.270 | 8.330 | 664,817 | -0.04(-0.47%) |
Jun 03, 2014 | 8.300 | 8.389 | 8.151 | 8.370 | 735,516 | +0.03(+0.36%) |
Jun 02, 2014 | 8.231 | 8.429 | 8.211 | 8.340 | 678,232 | +0.02(+0.24%) |
May 30, 2014 | 8.459 | 8.469 | 8.142 | 8.320 | 992,871 | -0.17(-1.99%) |
May 29, 2014 | 8.270 | 8.558 | 8.122 | 8.489 | 1,085,603 | +0.16(+1.90%) |
May 28, 2014 | 8.677 | 8.677 | 8.231 | 8.330 | 1,861,312 | -0.37(-4.22%) |
May 27, 2014 | 8.955 | 8.955 | 8.677 | 8.697 | 1,161,365 | -0.29(-3.20%) |
May 23, 2014 | 9.064 | 8.984 | 8.984 | 8.984 | 511,765 | -0.08(-0.88%) |
May 22, 2014 | 9.133 | 9.193 | 9.034 | 9.064 | 475,644 | +0.01(+0.11%) |
May 21, 2014 | 9.094 | 9.094 | 8.885 | 9.054 | 839,786 | -0.09(-0.98%) |
May 20, 2014 | 9.123 | 9.232 | 9.074 | 9.143 | 476,303 | -0.08(-0.86%) |
May 19, 2014 | 9.143 | 9.332 | 8.984 | 9.222 | 1,084,807 | +0.19(+2.09%) |
May 16, 2014 | 8.984 | 9.039 | 8.905 | 9.034 | 1,325,372 | +0.03(+0.33%) |
May 15, 2014 | 9.123 | 9.143 | 8.945 | 9.004 | 928,027 | -0.20(-2.16%) |
May 14, 2014 | 9.510 | 9.510 | 9.143 | 9.203 | 770,826 | -0.18(-1.90%) |
May 13, 2014 | 9.391 | 9.480 | 9.272 | 9.381 | 522,301 | +0.03(+0.32%) |
May 12, 2014 | 9.341 | 9.480 | 9.302 | 9.351 | 760,137 | +0.11(+1.18%) |
May 09, 2014 | 9.332 | 9.341 | 9.044 | 9.242 | 721,155 | -0.05(-0.53%) |
May 08, 2014 | 9.203 | 9.411 | 9.203 | 9.292 | 640,279 | +0.07(+0.75%) |
May 07, 2014 | 9.451 | 9.459 | 9.064 | 9.222 | 1,222,406 | -0.28(-2.92%) |
May 06, 2014 | 9.649 | 9.698 | 9.431 | 9.500 | 379,430 | -0.12(-1.24%) |
May 05, 2014 | 9.827 | 9.877 | 9.599 | 9.619 | 639,976 | -0.09(-0.92%) |
May 02, 2014 | 9.441 | 9.798 | 9.371 | 9.708 | 813,187 | +0.30(+3.16%) |
May 01, 2014 | 9.292 | 9.510 | 9.262 | 9.411 | 548,098 | -0.01(-0.11%) |
Apr 30, 2014 | 9.431 | 9.570 | 9.351 | 9.421 | 834,691 | -0.09(-0.94%) |
Apr 29, 2014 | 9.302 | 9.560 | 9.282 | 9.510 | 898,799 | +0.25(+2.68%) |
Apr 28, 2014 | 9.451 | 9.460 | 9.183 | 9.262 | 873,712 | -0.25(-2.61%) |
Apr 25, 2014 | 9.460 | 9.599 | 9.351 | 9.510 | 828,741 | +0.14(+1.48%) |
Apr 24, 2014 | 9.391 | 9.619 | 9.282 | 9.371 | 807,995 | -0.12(-1.25%) |
Apr 23, 2014 | 9.332 | 9.570 | 9.242 | 9.490 | 1,054,857 | +0.19(+2.03%) |
Apr 22, 2014 | 9.054 | 9.312 | 8.965 | 9.302 | 1,092,519 | +0.26(+2.85%) |
Apr 21, 2014 | 9.143 | 9.143 | 8.776 | 9.044 | 1,383,360 | -0.12(-1.30%) |
Apr 17, 2014 | 9.262 | 9.163 | 9.163 | 9.163 | 1,187,699 | -0.15(-1.60%) |
Apr 16, 2014 | 9.451 | 9.490 | 9.183 | 9.312 | 901,225 | -0.12(-1.26%) |
Apr 15, 2014 | 9.361 | 9.480 | 9.173 | 9.431 | 1,736,555 | -0.20(-2.06%) |
Apr 14, 2014 | 9.579 | 9.837 | 9.520 | 9.629 | 837,026 | +0.14(+1.46%) |
Apr 11, 2014 | 9.768 | 9.798 | 9.361 | 9.490 | 1,276,112 | -0.32(-3.24%) |
Apr 10, 2014 | 10.25 | 10.39 | 9.768 | 9.808 | 1,235,900 | -0.34(-3.32%) |
Apr 09, 2014 | 9.778 | 10.30 | 9.659 | 10.14 | 1,148,433 | +0.29(+2.92%) |
Apr 08, 2014 | 9.917 | 10.01 | 9.718 | 9.857 | 832,668 | +0.15(+1.53%) |
Apr 07, 2014 | 9.728 | 10.01 | 9.629 | 9.708 | 862,422 | -0.02(-0.20%) |
Apr 04, 2014 | 10.04 | 10.12 | 9.698 | 9.728 | 867,359 | -0.07(-0.71%) |
Apr 03, 2014 | 9.857 | 9.877 | 9.639 | 9.798 | 875,950 | -0.20(-1.98%) |
Apr 02, 2014 | 9.917 | 10.10 | 9.867 | 9.996 | 1,494,167 | +0.32(+3.28%) |