Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.81 | 12.96 | 12.31 | 12.57 | 806,204 | -0.28(-2.18%) |
Apr 29, 2015 | 13.11 | 13.26 | 12.76 | 12.85 | 418,954 | -0.36(-2.73%) |
Apr 28, 2015 | 13.05 | 13.32 | 12.81 | 13.21 | 636,456 | +0.21(+1.62%) |
Apr 27, 2015 | 13.54 | 13.60 | 12.85 | 13.00 | 668,330 | -0.47(-3.49%) |
Apr 24, 2015 | 13.94 | 13.95 | 13.32 | 13.47 | 488,149 | -0.43(-3.09%) |
Apr 23, 2015 | 13.34 | 13.98 | 13.34 | 13.90 | 617,391 | +0.52(+3.89%) |
Apr 22, 2015 | 13.38 | 13.51 | 13.10 | 13.38 | 302,377 | +0.03(+0.22%) |
Apr 21, 2015 | 13.35 | 13.60 | 13.31 | 13.35 | 231,675 | +0.04(+0.30%) |
Apr 20, 2015 | 13.70 | 13.72 | 13.14 | 13.31 | 495,759 | -0.34(-2.49%) |
Apr 17, 2015 | 13.93 | 14.00 | 13.40 | 13.65 | 620,148 | -0.34(-2.43%) |
Apr 16, 2015 | 13.60 | 14.17 | 13.31 | 13.99 | 708,881 | +0.34(+2.49%) |
Apr 15, 2015 | 13.60 | 13.96 | 13.49 | 13.65 | 897,907 | +0.63(+4.84%) |
Apr 14, 2015 | 13.34 | 13.45 | 12.96 | 13.02 | 494,344 | -0.33(-2.47%) |
Apr 13, 2015 | 13.24 | 13.56 | 13.22 | 13.35 | 232,275 | +0.12(+0.91%) |
Apr 10, 2015 | 13.26 | 13.38 | 13.10 | 13.23 | 337,016 | +0.01(+0.08%) |
Apr 09, 2015 | 12.96 | 13.24 | 12.76 | 13.22 | 274,577 | +0.31(+2.40%) |
Apr 08, 2015 | 13.22 | 13.29 | 12.71 | 12.91 | 565,882 | -0.36(-2.71%) |
Apr 07, 2015 | 13.30 | 13.34 | 12.94 | 13.27 | 539,820 | +0.32(+2.47%) |
Apr 06, 2015 | 13.27 | 13.52 | 12.89 | 12.95 | 369,740 | -0.41(-3.07%) |
Apr 02, 2015 | 13.01 | 13.36 | 13.36 | 13.36 | 559,500 | +0.29(+2.22%) |
Apr 01, 2015 | 13.21 | 13.48 | 12.70 | 13.07 | 664,597 | -0.12(-0.91%) |
Mar 31, 2015 | 13.10 | 13.56 | 13.07 | 13.19 | 604,434 | -0.03(-0.23%) |
Mar 30, 2015 | 13.21 | 13.31 | 12.65 | 13.22 | 1,155,851 | +0.13(+0.99%) |
Mar 27, 2015 | 12.55 | 13.21 | 12.44 | 13.09 | 1,035,810 | +0.86(+7.03%) |
Mar 26, 2015 | 11.88 | 12.82 | 11.88 | 12.23 | 1,057,751 | +0.36(+3.03%) |
Mar 25, 2015 | 12.35 | 12.54 | 11.71 | 11.87 | 843,701 | -0.38(-3.10%) |
Mar 24, 2015 | 12.67 | 12.84 | 12.21 | 12.25 | 919,852 | -0.35(-2.78%) |
Mar 23, 2015 | 12.87 | 12.87 | 12.09 | 12.60 | 900,588 | +0.12(+0.96%) |
Mar 20, 2015 | 12.94 | 13.00 | 12.17 | 12.48 | 1,282,334 | -0.39(-3.03%) |
Mar 19, 2015 | 12.68 | 13.00 | 12.65 | 12.87 | 660,056 | +0.20(+1.58%) |
Mar 18, 2015 | 13.10 | 13.26 | 12.63 | 12.67 | 955,917 | -0.58(-4.38%) |
Mar 17, 2015 | 12.97 | 13.26 | 12.97 | 13.25 | 946,477 | +0.16(+1.22%) |
Mar 16, 2015 | 13.11 | 13.59 | 13.00 | 13.09 | 684,814 | -0.16(-1.21%) |
Mar 13, 2015 | 13.18 | 13.40 | 13.00 | 13.25 | 529,416 | -0.02(-0.15%) |
Mar 12, 2015 | 12.80 | 13.30 | 12.61 | 13.27 | 1,075,542 | +0.76(+6.08%) |
Mar 11, 2015 | 13.16 | 13.41 | 12.38 | 12.51 | 1,242,963 | -0.59(-4.50%) |
Mar 10, 2015 | 14.04 | 14.14 | 12.77 | 13.10 | 1,160,238 | -1.08(-7.62%) |
Mar 09, 2015 | 15.23 | 15.23 | 13.85 | 14.18 | 828,100 | -0.92(-6.09%) |
Mar 06, 2015 | 14.30 | 15.25 | 14.27 | 15.10 | 1,283,786 | +0.77(+5.37%) |
Mar 05, 2015 | 13.74 | 14.50 | 13.68 | 14.33 | 743,937 | +0.72(+5.29%) |
Mar 04, 2015 | 13.32 | 13.88 | 13.29 | 13.61 | 535,713 | +0.24(+1.80%) |
Mar 03, 2015 | 13.77 | 13.88 | 13.31 | 13.37 | 414,602 | -0.44(-3.19%) |
Mar 02, 2015 | 13.86 | 14.02 | 13.48 | 13.81 | 514,834 | +0.03(+0.22%) |
Feb 27, 2015 | 13.64 | 13.85 | 13.42 | 13.78 | 401,401 | +0.17(+1.25%) |
Feb 26, 2015 | 13.59 | 13.86 | 13.30 | 13.61 | 474,748 | -0.26(-1.87%) |
Feb 25, 2015 | 13.91 | 14.00 | 13.70 | 13.87 | 380,209 | +0.10(+0.73%) |
Feb 24, 2015 | 13.78 | 14.19 | 13.56 | 13.77 | 726,235 | +0.26(+1.92%) |
Feb 23, 2015 | 13.31 | 13.70 | 13.17 | 13.51 | 607,252 | +0.21(+1.58%) |
Feb 20, 2015 | 13.14 | 13.40 | 13.14 | 13.30 | 729,216 | -0.28(-2.06%) |
Feb 19, 2015 | 13.76 | 14.03 | 12.87 | 13.58 | 1,283,162 | -0.48(-3.45%) |
Feb 18, 2015 | 15.20 | 15.20 | 13.26 | 14.06 | 2,638,338 | +0.14(+1.04%) |
Feb 17, 2015 | 15.00 | 15.00 | 13.67 | 13.92 | 1,089,175 | -1.23(-8.12%) |
Feb 13, 2015 | 14.93 | 15.15 | 15.15 | 15.15 | 582,400 | +0.37(+2.50%) |
Feb 12, 2015 | 14.91 | 15.05 | 14.61 | 14.78 | 613,996 | -0.01(-0.07%) |
Feb 11, 2015 | 14.38 | 14.94 | 14.33 | 14.79 | 688,999 | +0.33(+2.28%) |
Feb 10, 2015 | 14.68 | 14.68 | 14.11 | 14.46 | 502,693 | -0.01(-0.07%) |
Feb 09, 2015 | 13.85 | 14.78 | 13.64 | 14.47 | 852,454 | +0.61(+4.40%) |
Feb 06, 2015 | 13.58 | 13.98 | 13.40 | 13.86 | 444,372 | +0.28(+2.06%) |
Feb 05, 2015 | 13.46 | 13.65 | 13.23 | 13.58 | 383,160 | +0.28(+2.11%) |
Feb 04, 2015 | 13.50 | 13.73 | 13.10 | 13.30 | 539,314 | -0.36(-2.64%) |
Feb 03, 2015 | 13.23 | 14.08 | 13.17 | 13.66 | 977,801 | +0.49(+3.72%) |
Feb 02, 2015 | 12.40 | 13.29 | 12.24 | 13.17 | 573,252 | +0.78(+6.30%) |
Jan 30, 2015 | 12.85 | 13.12 | 12.30 | 12.39 | 577,085 | -0.59(-4.55%) |
Jan 29, 2015 | 12.20 | 13.35 | 11.86 | 12.98 | 918,324 | +0.89(+7.36%) |
Jan 28, 2015 | 12.15 | 12.39 | 11.93 | 12.09 | 509,090 | -0.04(-0.33%) |
Jan 27, 2015 | 11.65 | 12.14 | 11.50 | 12.13 | 672,871 | +0.02(+0.17%) |
Jan 26, 2015 | 11.84 | 12.37 | 11.64 | 12.11 | 741,810 | +0.27(+2.28%) |
Jan 23, 2015 | 11.03 | 11.90 | 10.91 | 11.84 | 991,972 | +0.83(+7.54%) |
Jan 22, 2015 | 10.51 | 11.02 | 10.40 | 11.01 | 786,106 | +0.58(+5.56%) |
Jan 21, 2015 | 10.46 | 10.85 | 10.39 | 10.43 | 558,540 | -0.17(-1.60%) |
Jan 20, 2015 | 10.69 | 10.89 | 10.32 | 10.60 | 485,407 | -0.18(-1.67%) |
Jan 16, 2015 | 10.35 | 10.80 | 10.20 | 10.78 | 977,920 | +0.51(+4.97%) |
Jan 15, 2015 | 10.90 | 11.01 | 10.20 | 10.27 | 893,215 | -0.54(-5.00%) |
Jan 14, 2015 | 10.87 | 11.57 | 10.71 | 10.81 | 1,226,520 | -0.22(-1.99%) |
Jan 13, 2015 | 11.01 | 11.64 | 10.88 | 11.03 | 1,084,225 | +0.12(+1.10%) |
Jan 12, 2015 | 11.56 | 11.81 | 10.87 | 10.91 | 1,055,940 | -0.62(-5.38%) |
Jan 09, 2015 | 11.73 | 12.38 | 11.50 | 11.53 | 951,927 | -0.20(-1.71%) |
Jan 08, 2015 | 11.81 | 12.35 | 11.55 | 11.73 | 908,875 | +0.33(+2.89%) |
Jan 07, 2015 | 12.41 | 12.48 | 11.25 | 11.40 | 2,316,855 | -1.54(-11.90%) |
Jan 06, 2015 | 13.92 | 14.14 | 12.41 | 12.94 | 922,002 | -0.94(-6.77%) |
Jan 05, 2015 | 14.04 | 14.54 | 13.88 | 13.88 | 720,276 | -0.33(-2.32%) |
Jan 02, 2015 | 14.30 | 14.71 | 13.57 | 14.21 | 836,200 | -0.08(-0.56%) |
Dec 31, 2014 | 14.11 | 14.29 | 14.29 | 14.29 | 553,300 | +0.20(+1.42%) |
Dec 30, 2014 | 14.16 | 14.44 | 14.05 | 14.09 | 470,625 | -0.21(-1.47%) |
Dec 29, 2014 | 14.77 | 14.94 | 14.11 | 14.30 | 350,850 | -0.52(-3.51%) |
Dec 26, 2014 | 14.53 | 14.87 | 14.25 | 14.82 | 208,225 | +0.44(+3.06%) |
Dec 24, 2014 | 14.39 | 14.38 | 14.38 | 14.38 | 154,500 | -0.02(-0.14%) |
Dec 23, 2014 | 14.69 | 14.85 | 13.99 | 14.40 | 498,519 | -0.20(-1.37%) |
Dec 22, 2014 | 14.05 | 14.90 | 14.00 | 14.60 | 606,812 | +0.52(+3.69%) |
Dec 19, 2014 | 13.95 | 14.17 | 13.41 | 14.08 | 776,633 | +0.09(+0.61%) |
Dec 18, 2014 | 13.73 | 14.16 | 13.50 | 13.99 | 658,119 | +0.55(+4.13%) |
Dec 17, 2014 | 12.55 | 13.47 | 12.40 | 13.44 | 594,827 | +0.98(+7.87%) |
Dec 16, 2014 | 12.04 | 13.00 | 11.90 | 12.46 | 515,057 | +0.08(+0.65%) |
Dec 15, 2014 | 12.57 | 12.66 | 11.86 | 12.38 | 682,154 | -0.07(-0.56%) |
Dec 12, 2014 | 12.39 | 12.97 | 12.16 | 12.45 | 461,232 | -0.10(-0.80%) |
Dec 11, 2014 | 12.58 | 13.11 | 12.47 | 12.55 | 549,512 | -0.20(-1.57%) |
Dec 10, 2014 | 12.66 | 13.15 | 12.22 | 12.75 | 822,266 | -0.05(-0.39%) |
Dec 09, 2014 | 12.07 | 12.83 | 11.59 | 12.80 | 608,911 | +0.50(+4.07%) |
Dec 08, 2014 | 12.72 | 13.02 | 12.25 | 12.30 | 1,163,871 | -0.56(-4.35%) |
Dec 05, 2014 | 11.92 | 12.91 | 11.87 | 12.86 | 734,108 | +1.01(+8.52%) |
Dec 04, 2014 | 12.21 | 12.21 | 11.47 | 11.85 | 562,294 | -0.35(-2.87%) |
Dec 03, 2014 | 11.69 | 12.25 | 11.60 | 12.20 | 672,877 | +0.55(+4.72%) |
Dec 02, 2014 | 10.50 | 11.74 | 10.50 | 11.65 | 767,268 | +1.15(+10.95%) |
Dec 01, 2014 | 10.50 | 10.74 | 10.09 | 10.50 | 694,759 | -0.01(-0.10%) |
Nov 28, 2014 | 11.39 | 11.43 | 10.39 | 10.51 | 592,043 | -0.93(-8.13%) |
Nov 26, 2014 | 11.44 | 11.44 | 11.44 | 11.44 | 378,300 | -0.01(-0.04%) |
Nov 25, 2014 | 11.67 | 11.82 | 11.28 | 11.45 | 307,183 | -0.12(-0.99%) |
Nov 24, 2014 | 11.37 | 11.68 | 11.15 | 11.56 | 613,400 | +0.09(+0.74%) |
Nov 21, 2014 | 11.36 | 11.84 | 11.10 | 11.47 | 690,249 | +0.39(+3.56%) |
Nov 20, 2014 | 10.66 | 11.22 | 10.57 | 11.08 | 509,839 | +0.38(+3.55%) |
Nov 19, 2014 | 11.33 | 11.34 | 10.66 | 10.70 | 529,933 | -0.39(-3.52%) |
Nov 18, 2014 | 10.65 | 11.19 | 10.64 | 11.09 | 540,290 | +0.49(+4.62%) |
Nov 17, 2014 | 10.89 | 11.15 | 10.50 | 10.60 | 512,785 | -0.46(-4.16%) |
Nov 14, 2014 | 10.60 | 11.08 | 10.31 | 11.06 | 699,591 | +0.42(+3.95%) |
Nov 13, 2014 | 10.63 | 10.79 | 10.45 | 10.64 | 625,773 | +0.01(+0.09%) |
Nov 12, 2014 | 10.32 | 10.66 | 9.860 | 10.63 | 1,431,626 | +0.14(+1.33%) |
Nov 11, 2014 | 11.22 | 11.27 | 10.31 | 10.49 | 1,311,055 | -0.74(-6.59%) |
Nov 10, 2014 | 11.76 | 11.98 | 11.14 | 11.23 | 847,538 | -0.57(-4.83%) |
Nov 07, 2014 | 11.55 | 12.23 | 11.42 | 11.80 | 1,140,467 | +0.39(+3.42%) |
Nov 06, 2014 | 12.17 | 12.26 | 11.20 | 11.41 | 1,495,165 | -0.64(-5.31%) |
Nov 05, 2014 | 14.64 | 14.79 | 11.38 | 12.05 | 4,223,741 | -3.55(-22.76%) |
Nov 04, 2014 | 14.73 | 15.82 | 14.40 | 15.60 | 1,097,328 | +0.76(+5.12%) |
Nov 03, 2014 | 15.00 | 15.23 | 14.80 | 14.84 | 638,879 | -0.18(-1.20%) |
Oct 31, 2014 | 14.70 | 15.14 | 14.48 | 15.02 | 631,646 | +0.89(+6.30%) |
Oct 30, 2014 | 13.85 | 14.22 | 13.60 | 14.13 | 457,144 | +0.19(+1.36%) |
Oct 29, 2014 | 13.98 | 13.99 | 13.53 | 13.94 | 289,558 | +0.09(+0.65%) |
Oct 28, 2014 | 13.27 | 14.15 | 13.25 | 13.85 | 613,398 | +0.71(+5.40%) |
Oct 27, 2014 | 13.31 | 13.40 | 13.40 | 13.14 | 463,308 | -0.26(-1.94%) |
Oct 24, 2014 | 13.56 | 13.70 | 13.08 | 13.40 | 457,702 | -0.20(-1.47%) |
Oct 23, 2014 | 13.39 | 13.82 | 13.20 | 13.60 | 777,130 | +0.58(+4.45%) |
Oct 22, 2014 | 13.85 | 14.34 | 12.96 | 13.02 | 1,014,856 | -0.78(-5.65%) |
Oct 21, 2014 | 12.58 | 13.98 | 12.50 | 13.80 | 927,224 | +1.57(+12.84%) |
Oct 20, 2014 | 11.97 | 12.18 | 11.83 | 12.23 | 428,881 | +0.21(+1.75%) |
Oct 17, 2014 | 13.10 | 13.25 | 11.75 | 12.02 | 1,636,376 | -0.79(-6.17%) |
Oct 16, 2014 | 11.03 | 12.94 | 11.00 | 12.81 | 1,120,843 | +1.48(+13.06%) |
Oct 15, 2014 | 10.30 | 11.35 | 9.950 | 11.33 | 753,804 | +0.87(+8.32%) |
Oct 14, 2014 | 10.22 | 10.71 | 10.04 | 10.46 | 625,351 | +0.32(+3.16%) |
Oct 13, 2014 | 10.50 | 10.79 | 10.13 | 10.14 | 601,088 | -0.41(-3.89%) |
Oct 10, 2014 | 11.12 | 11.23 | 10.59 | 10.55 | 1,273,777 | -0.68(-6.06%) |
Oct 09, 2014 | 12.06 | 12.17 | 11.11 | 11.23 | 490,081 | -0.70(-5.87%) |
Oct 08, 2014 | 11.66 | 11.95 | 10.91 | 11.93 | 715,560 | +0.27(+2.32%) |
Oct 07, 2014 | 11.32 | 12.14 | 11.32 | 11.66 | 713,812 | +0.31(+2.73%) |
Oct 06, 2014 | 12.69 | 12.77 | 11.15 | 11.35 | 1,818,565 | -1.16(-9.27%) |
Oct 03, 2014 | 12.57 | 12.98 | 12.48 | 12.51 | 581,470 | +0.00(+0.00%) |
Oct 02, 2014 | 13.99 | 14.15 | 12.26 | 12.51 | 2,197,853 | -1.93(-13.37%) |
Oct 01, 2014 | 15.00 | 15.00 | 14.37 | 14.44 | 1,171,041 | -0.55(-3.67%) |
Sep 30, 2014 | 15.16 | 15.37 | 14.55 | 14.99 | 1,099,958 | -0.23(-1.51%) |
Sep 29, 2014 | 14.18 | 15.27 | 14.16 | 15.22 | 1,308,398 | +0.71(+4.89%) |
Sep 26, 2014 | 14.15 | 14.59 | 14.05 | 14.51 | 1,007,392 | +0.53(+3.79%) |
Sep 25, 2014 | 14.61 | 14.84 | 13.91 | 13.98 | 1,591,351 | -0.76(-5.16%) |
Sep 24, 2014 | 15.57 | 15.80 | 14.25 | 14.74 | 2,055,886 | -0.84(-5.39%) |
Sep 23, 2014 | 15.85 | 16.50 | 15.30 | 15.58 | 1,135,028 | -0.48(-2.99%) |
Sep 22, 2014 | 16.74 | 16.86 | 15.86 | 16.06 | 865,722 | -0.79(-4.69%) |
Sep 19, 2014 | 17.61 | 17.70 | 16.81 | 16.85 | 871,772 | -0.50(-2.88%) |
Sep 18, 2014 | 17.64 | 17.97 | 17.00 | 17.35 | 852,698 | -0.04(-0.23%) |
Sep 17, 2014 | 17.07 | 17.64 | 16.90 | 17.39 | 876,246 | +0.41(+2.41%) |
Sep 16, 2014 | 15.78 | 17.06 | 15.78 | 16.98 | 711,126 | +0.97(+6.06%) |
Sep 15, 2014 | 16.84 | 17.00 | 15.74 | 16.01 | 627,109 | -0.78(-4.65%) |
Sep 12, 2014 | 17.31 | 17.40 | 16.54 | 16.79 | 823,700 | -0.03(-0.18%) |
Sep 11, 2014 | 16.50 | 17.17 | 16.26 | 16.82 | 1,144,242 | +0.53(+3.25%) |
Sep 10, 2014 | 15.44 | 16.29 | 15.11 | 16.29 | 996,439 | +0.83(+5.37%) |
Sep 09, 2014 | 15.54 | 15.98 | 15.01 | 15.46 | 756,303 | +0.15(+0.98%) |
Sep 08, 2014 | 15.05 | 15.79 | 15.04 | 15.31 | 582,009 | +0.28(+1.86%) |
Sep 05, 2014 | 15.29 | 15.29 | 14.34 | 15.03 | 649,404 | -0.25(-1.64%) |
Sep 04, 2014 | 14.53 | 15.63 | 14.53 | 15.28 | 1,043,810 | +0.69(+4.73%) |
Sep 03, 2014 | 14.47 | 14.85 | 14.29 | 14.59 | 447,767 | +0.18(+1.25%) |
Sep 02, 2014 | 14.09 | 14.49 | 13.98 | 14.41 | 406,295 | +0.33(+2.34%) |
Aug 29, 2014 | 14.02 | 14.08 | 14.08 | 14.08 | 358,000 | +0.10(+0.72%) |
Aug 28, 2014 | 14.13 | 14.28 | 13.75 | 13.98 | 683,820 | -0.49(-3.39%) |
Aug 27, 2014 | 15.13 | 15.13 | 14.30 | 14.47 | 947,979 | -0.05(-0.34%) |
Aug 26, 2014 | 14.15 | 15.49 | 14.06 | 14.52 | 1,369,639 | +0.77(+5.60%) |
Aug 25, 2014 | 13.87 | 13.91 | 13.41 | 13.75 | 451,910 | -0.12(-0.87%) |
Aug 22, 2014 | 13.65 | 14.25 | 13.39 | 13.87 | 952,994 | +0.37(+2.74%) |
Aug 21, 2014 | 13.44 | 13.68 | 13.22 | 13.50 | 849,699 | +0.03(+0.22%) |
Aug 20, 2014 | 13.33 | 13.76 | 13.26 | 13.47 | 483,158 | +0.04(+0.30%) |
Aug 19, 2014 | 13.25 | 13.61 | 12.94 | 13.43 | 721,086 | +0.24(+1.82%) |
Aug 18, 2014 | 12.60 | 13.45 | 12.60 | 13.19 | 1,207,178 | +0.55(+4.35%) |
Aug 15, 2014 | 12.46 | 12.81 | 12.08 | 12.64 | 978,408 | +0.25(+2.02%) |
Aug 14, 2014 | 11.35 | 12.47 | 11.08 | 12.39 | 1,923,402 | +0.84(+7.27%) |
Aug 13, 2014 | 11.30 | 11.81 | 11.12 | 11.55 | 487,970 | +0.33(+2.94%) |
Aug 12, 2014 | 11.66 | 11.97 | 10.89 | 11.22 | 591,045 | -0.50(-4.27%) |
Aug 11, 2014 | 11.65 | 12.01 | 11.55 | 11.72 | 508,401 | +0.13(+1.12%) |
Aug 08, 2014 | 11.50 | 11.88 | 11.32 | 11.59 | 521,860 | +0.09(+0.78%) |
Aug 07, 2014 | 11.04 | 11.51 | 10.81 | 11.50 | 645,201 | +0.44(+3.98%) |
Aug 06, 2014 | 11.50 | 12.16 | 10.83 | 11.06 | 3,005,116 | +1.36(+14.02%) |
Aug 05, 2014 | 9.560 | 9.950 | 9.510 | 9.700 | 413,184 | -0.02(-0.21%) |
Aug 04, 2014 | 9.860 | 10.11 | 9.550 | 9.720 | 431,536 | -0.10(-1.02%) |
Aug 01, 2014 | 10.23 | 10.29 | 9.500 | 9.820 | 414,442 | -0.48(-4.66%) |
Jul 31, 2014 | 10.66 | 10.91 | 10.12 | 10.30 | 263,370 | -0.19(-1.81%) |
Jul 30, 2014 | 10.39 | 10.52 | 10.03 | 10.49 | 316,929 | +0.19(+1.84%) |
Jul 29, 2014 | 10.58 | 10.71 | 10.27 | 10.30 | 256,362 | -0.26(-2.46%) |
Jul 28, 2014 | 10.98 | 10.98 | 9.940 | 10.56 | 883,653 | -0.87(-7.61%) |
Jul 25, 2014 | 11.53 | 11.60 | 11.27 | 11.43 | 241,860 | -0.18(-1.55%) |
Jul 24, 2014 | 11.25 | 12.19 | 11.17 | 11.61 | 617,168 | +0.27(+2.38%) |
Jul 23, 2014 | 11.50 | 11.51 | 10.93 | 11.34 | 641,222 | -0.25(-2.16%) |
Jul 22, 2014 | 11.01 | 11.71 | 10.87 | 11.59 | 676,273 | +0.23(+2.02%) |
Jul 21, 2014 | 9.640 | 11.38 | 9.610 | 11.36 | 1,421,356 | +1.66(+17.11%) |
Jul 18, 2014 | 9.210 | 9.890 | 9.100 | 9.700 | 547,960 | +0.48(+5.21%) |
Jul 17, 2014 | 9.320 | 9.590 | 9.170 | 9.220 | 277,398 | -0.19(-2.02%) |
Jul 16, 2014 | 9.610 | 9.740 | 9.383 | 9.410 | 232,163 | -0.13(-1.36%) |
Jul 15, 2014 | 9.690 | 9.880 | 9.510 | 9.540 | 282,858 | -0.15(-1.55%) |
Jul 14, 2014 | 9.490 | 9.790 | 9.260 | 9.690 | 388,292 | +0.35(+3.75%) |
Jul 11, 2014 | 9.190 | 9.500 | 9.060 | 9.340 | 441,427 | +0.17(+1.85%) |
Jul 10, 2014 | 9.000 | 9.490 | 8.930 | 9.170 | 527,432 | -0.09(-0.97%) |
Jul 09, 2014 | 9.160 | 9.340 | 9.080 | 9.260 | 311,998 | +0.10(+1.09%) |
Jul 08, 2014 | 9.340 | 9.380 | 8.800 | 9.160 | 521,453 | -0.09(-0.97%) |
Jul 07, 2014 | 9.500 | 9.960 | 9.220 | 9.250 | 984,139 | -0.11(-1.18%) |
Jul 03, 2014 | 9.100 | 9.360 | 9.360 | 9.360 | 383,800 | +0.29(+3.20%) |
Jul 02, 2014 | 9.250 | 9.350 | 8.800 | 9.070 | 784,501 | +0.07(+0.78%) |
Jul 01, 2014 | 8.490 | 9.050 | 8.490 | 9.000 | 558,239 | +0.45(+5.26%) |
Jun 30, 2014 | 8.520 | 8.790 | 8.460 | 8.550 | 135,248 | +0.06(+0.71%) |
Jun 27, 2014 | 8.490 | 8.710 | 8.400 | 8.490 | 397,168 | -0.01(-0.12%) |
Jun 26, 2014 | 8.490 | 8.650 | 8.420 | 8.500 | 150,687 | -0.01(-0.12%) |
Jun 25, 2014 | 8.300 | 8.520 | 8.300 | 8.510 | 198,635 | +0.13(+1.55%) |
Jun 24, 2014 | 8.500 | 8.670 | 8.210 | 8.380 | 291,786 | -0.10(-1.18%) |
Jun 23, 2014 | 8.490 | 8.700 | 8.410 | 8.480 | 196,337 | +0.01(+0.12%) |
Jun 20, 2014 | 8.720 | 8.790 | 8.415 | 8.470 | 256,987 | -0.19(-2.19%) |
Jun 19, 2014 | 8.810 | 8.840 | 8.500 | 8.660 | 229,379 | -0.14(-1.59%) |
Jun 18, 2014 | 8.750 | 8.940 | 8.700 | 8.800 | 304,928 | +0.14(+1.62%) |
Jun 17, 2014 | 8.600 | 8.900 | 8.500 | 8.660 | 289,585 | +0.09(+1.05%) |
Jun 16, 2014 | 8.380 | 8.670 | 8.340 | 8.570 | 232,266 | +0.14(+1.66%) |
Jun 13, 2014 | 8.430 | 8.610 | 8.250 | 8.430 | 190,563 | +0.04(+0.48%) |
Jun 12, 2014 | 8.450 | 8.640 | 8.330 | 8.390 | 208,847 | -0.05(-0.59%) |
Jun 11, 2014 | 8.570 | 8.690 | 8.370 | 8.440 | 186,831 | -0.17(-1.97%) |
Jun 10, 2014 | 8.890 | 8.930 | 8.510 | 8.610 | 193,695 | -0.17(-1.94%) |
Jun 06, 2014 | 8.900 | 8.990 | 8.710 | 8.780 | 168,975 | -0.09(-1.01%) |
Jun 05, 2014 | 8.510 | 8.900 | 8.400 | 8.870 | 267,800 | +0.28(+3.26%) |
Jun 04, 2014 | 8.340 | 8.620 | 8.210 | 8.590 | 430,873 | +0.21(+2.51%) |
Jun 03, 2014 | 8.400 | 8.460 | 8.145 | 8.380 | 506,564 | -0.05(-0.59%) |
Jun 02, 2014 | 8.430 | 8.551 | 8.290 | 8.430 | 196,135 | -0.02(-0.24%) |
May 30, 2014 | 8.450 | 8.500 | 8.270 | 8.450 | 431,114 | +0.02(+0.24%) |
May 29, 2014 | 8.380 | 8.505 | 8.290 | 8.430 | 219,047 | +0.01(+0.12%) |
May 28, 2014 | 8.460 | 8.566 | 8.360 | 8.420 | 296,316 | -0.10(-1.17%) |
May 27, 2014 | 8.830 | 8.990 | 8.480 | 8.520 | 1,423,569 | -0.23(-2.63%) |
May 23, 2014 | 8.610 | 8.750 | 8.750 | 8.750 | 440,900 | +0.06(+0.69%) |
May 22, 2014 | 8.550 | 8.830 | 8.520 | 8.690 | 346,746 | +0.15(+1.76%) |
May 21, 2014 | 8.140 | 8.540 | 8.140 | 8.540 | 253,262 | +0.46(+5.69%) |
May 20, 2014 | 8.220 | 8.370 | 7.990 | 8.080 | 251,856 | -0.16(-2.00%) |
May 19, 2014 | 8.370 | 8.460 | 8.090 | 8.245 | 213,369 | -0.15(-1.73%) |
May 16, 2014 | 7.990 | 8.490 | 7.990 | 8.390 | 343,355 | +0.30(+3.71%) |
May 15, 2014 | 8.150 | 8.340 | 7.910 | 8.090 | 219,424 | -0.12(-1.46%) |
May 14, 2014 | 8.350 | 8.490 | 8.200 | 8.210 | 160,053 | -0.15(-1.79%) |
May 13, 2014 | 8.450 | 8.730 | 8.190 | 8.360 | 351,903 | -0.08(-0.95%) |
May 12, 2014 | 8.020 | 8.850 | 8.020 | 8.440 | 650,960 | +0.42(+5.24%) |
May 09, 2014 | 7.830 | 8.060 | 7.515 | 8.020 | 294,447 | +0.12(+1.52%) |
May 08, 2014 | 7.610 | 7.990 | 7.610 | 7.900 | 401,759 | +0.10(+1.28%) |
May 07, 2014 | 7.340 | 7.980 | 7.330 | 7.800 | 549,632 | +0.85(+12.23%) |
May 06, 2014 | 7.180 | 7.370 | 6.940 | 6.950 | 516,092 | -0.32(-4.40%) |
May 05, 2014 | 7.190 | 7.410 | 7.180 | 7.270 | 134,795 | -0.03(-0.41%) |
May 02, 2014 | 7.490 | 7.490 | 7.260 | 7.300 | 180,332 | -0.14(-1.88%) |