Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.24 | 15.34 | 14.86 | 15.07 | 724,341 | -0.21(-1.37%) |
Feb 26, 2015 | 15.20 | 15.32 | 14.52 | 15.28 | 942,591 | +0.11(+0.73%) |
Feb 25, 2015 | 15.00 | 15.24 | 14.77 | 15.17 | 1,172,238 | +0.17(+1.13%) |
Feb 24, 2015 | 15.51 | 15.53 | 14.91 | 15.00 | 1,530,642 | -0.52(-3.35%) |
Feb 23, 2015 | 15.38 | 15.94 | 15.26 | 15.52 | 1,313,715 | +0.15(+1.01%) |
Feb 20, 2015 | 15.41 | 15.51 | 15.05 | 15.37 | 1,613,814 | -0.04(-0.23%) |
Feb 19, 2015 | 15.00 | 15.50 | 14.83 | 15.40 | 1,597,107 | +0.38(+2.53%) |
Feb 18, 2015 | 15.03 | 15.25 | 14.82 | 15.02 | 1,405,862 | +0.11(+0.74%) |
Feb 17, 2015 | 14.78 | 15.44 | 14.75 | 14.91 | 2,241,670 | +0.18(+1.22%) |
Feb 13, 2015 | 14.52 | 14.73 | 14.73 | 14.73 | 1,799,900 | +0.23(+1.59%) |
Feb 12, 2015 | 13.86 | 14.60 | 13.72 | 14.50 | 1,743,307 | +0.72(+5.26%) |
Feb 11, 2015 | 13.79 | 14.21 | 13.57 | 13.78 | 951,355 | -0.06(-0.47%) |
Feb 10, 2015 | 13.55 | 14.00 | 13.46 | 13.84 | 1,352,220 | +0.45(+3.36%) |
Feb 09, 2015 | 13.81 | 13.95 | 13.37 | 13.39 | 1,571,735 | -0.48(-3.46%) |
Feb 06, 2015 | 14.01 | 14.40 | 13.79 | 13.87 | 891,456 | -0.19(-1.35%) |
Feb 05, 2015 | 13.90 | 14.18 | 13.75 | 14.06 | 1,597,805 | +0.25(+1.81%) |
Feb 04, 2015 | 13.81 | 13.94 | 13.41 | 13.81 | 1,272,978 | -0.19(-1.36%) |
Feb 03, 2015 | 14.47 | 14.68 | 13.67 | 14.00 | 1,534,539 | -0.41(-2.85%) |
Feb 02, 2015 | 14.41 | 14.62 | 14.09 | 14.41 | 1,302,616 | +0.13(+0.91%) |
Jan 30, 2015 | 14.49 | 14.93 | 14.25 | 14.28 | 1,203,929 | -0.31(-2.12%) |
Jan 29, 2015 | 14.20 | 14.64 | 13.83 | 14.59 | 1,065,304 | +0.44(+3.11%) |
Jan 28, 2015 | 14.55 | 14.65 | 14.06 | 14.15 | 1,146,789 | -0.33(-2.28%) |
Jan 27, 2015 | 14.12 | 14.80 | 14.10 | 14.48 | 1,200,051 | +0.04(+0.28%) |
Jan 26, 2015 | 13.93 | 14.66 | 13.86 | 14.44 | 1,519,366 | +0.57(+4.11%) |
Jan 23, 2015 | 13.81 | 13.99 | 13.59 | 13.87 | 1,312,600 | -0.14(-1.00%) |
Jan 22, 2015 | 14.04 | 14.20 | 13.27 | 14.01 | 2,226,565 | -0.03(-0.21%) |
Jan 21, 2015 | 14.46 | 14.85 | 13.92 | 14.04 | 2,070,812 | -0.52(-3.57%) |
Jan 20, 2015 | 14.97 | 15.00 | 13.79 | 14.56 | 2,515,519 | -0.26(-1.75%) |
Jan 16, 2015 | 14.41 | 14.89 | 14.14 | 14.82 | 2,352,795 | +0.60(+4.22%) |
Jan 15, 2015 | 15.12 | 15.22 | 14.17 | 14.22 | 3,132,060 | -0.86(-5.70%) |
Jan 14, 2015 | 14.55 | 15.33 | 14.32 | 15.08 | 4,483,463 | +0.38(+2.59%) |
Jan 13, 2015 | 14.50 | 15.06 | 14.23 | 14.70 | 4,326,270 | +0.13(+0.89%) |
Jan 12, 2015 | 14.17 | 14.88 | 14.07 | 14.57 | 3,048,720 | +0.54(+3.85%) |
Jan 09, 2015 | 13.97 | 14.20 | 13.29 | 14.03 | 4,109,369 | +0.06(+0.43%) |
Jan 08, 2015 | 12.80 | 14.70 | 12.71 | 13.97 | 10,953,566 | +1.45(+11.58%) |
Jan 07, 2015 | 10.25 | 12.80 | 10.25 | 12.52 | 6,866,048 | +2.46(+24.45%) |
Jan 06, 2015 | 10.06 | 10.29 | 9.650 | 10.06 | 2,808,905 | +0.07(+0.70%) |
Jan 05, 2015 | 9.730 | 10.29 | 9.610 | 9.990 | 2,301,367 | +0.17(+1.73%) |
Jan 02, 2015 | 9.770 | 9.880 | 9.470 | 9.820 | 1,087,873 | +0.17(+1.76%) |
Dec 31, 2014 | 9.400 | 9.650 | 9.650 | 9.650 | 1,211,900 | +0.25(+2.66%) |
Dec 30, 2014 | 9.520 | 9.640 | 9.326 | 9.400 | 778,553 | -0.19(-1.98%) |
Dec 29, 2014 | 9.590 | 9.780 | 9.410 | 9.590 | 752,313 | -0.03(-0.31%) |
Dec 26, 2014 | 9.420 | 9.645 | 9.160 | 9.620 | 1,028,277 | +0.28(+3.00%) |
Dec 24, 2014 | 9.140 | 9.340 | 9.340 | 9.340 | 866,900 | +0.31(+3.43%) |
Dec 23, 2014 | 9.360 | 9.510 | 8.930 | 9.030 | 1,132,877 | -0.30(-3.22%) |
Dec 22, 2014 | 9.460 | 9.460 | 9.150 | 9.330 | 1,174,268 | -0.13(-1.37%) |
Dec 19, 2014 | 9.190 | 10.00 | 9.160 | 9.460 | 5,503,339 | +0.44(+4.88%) |
Dec 18, 2014 | 8.840 | 9.090 | 8.610 | 9.020 | 1,845,654 | +0.37(+4.28%) |
Dec 17, 2014 | 8.050 | 8.650 | 7.920 | 8.650 | 2,279,046 | +1.01(+13.22%) |
Dec 16, 2014 | 7.610 | 7.990 | 7.510 | 7.640 | 1,309,292 | -0.03(-0.39%) |
Dec 15, 2014 | 8.070 | 8.160 | 7.600 | 7.670 | 1,435,081 | -0.32(-4.01%) |
Dec 12, 2014 | 8.090 | 8.230 | 7.850 | 7.990 | 924,421 | -0.16(-1.96%) |
Dec 11, 2014 | 8.220 | 8.490 | 8.090 | 8.150 | 1,106,851 | +0.00(+0.00%) |
Dec 10, 2014 | 8.420 | 8.500 | 8.130 | 8.150 | 943,997 | -0.33(-3.89%) |
Dec 09, 2014 | 8.260 | 8.490 | 8.090 | 8.480 | 1,105,654 | +0.13(+1.56%) |
Dec 08, 2014 | 8.600 | 8.810 | 8.320 | 8.350 | 1,112,782 | -0.29(-3.36%) |
Dec 05, 2014 | 8.540 | 8.700 | 8.470 | 8.640 | 619,943 | +0.13(+1.53%) |
Dec 04, 2014 | 8.620 | 8.685 | 8.420 | 8.510 | 741,381 | -0.14(-1.62%) |
Dec 03, 2014 | 8.830 | 8.862 | 8.583 | 8.650 | 924,254 | -0.19(-2.15%) |
Dec 02, 2014 | 8.670 | 8.940 | 8.610 | 8.840 | 755,947 | +0.22(+2.55%) |
Dec 01, 2014 | 8.780 | 9.060 | 8.550 | 8.620 | 1,089,768 | -0.16(-1.82%) |
Nov 28, 2014 | 8.870 | 9.150 | 8.750 | 8.780 | 467,586 | -0.09(-1.01%) |
Nov 26, 2014 | 8.780 | 8.870 | 8.870 | 8.870 | 477,200 | +0.10(+1.14%) |
Nov 25, 2014 | 8.790 | 8.840 | 8.620 | 8.770 | 577,249 | +0.00(+0.00%) |
Nov 24, 2014 | 8.540 | 8.790 | 8.520 | 8.770 | 743,383 | +0.25(+2.93%) |
Nov 21, 2014 | 8.580 | 8.600 | 8.400 | 8.520 | 883,810 | +0.10(+1.19%) |
Nov 20, 2014 | 8.380 | 8.560 | 8.330 | 8.420 | 854,333 | -0.02(-0.24%) |
Nov 19, 2014 | 8.550 | 8.640 | 8.440 | 8.440 | 600,678 | -0.14(-1.63%) |
Nov 18, 2014 | 8.590 | 8.760 | 8.520 | 8.580 | 1,102,937 | +0.02(+0.23%) |
Nov 17, 2014 | 8.570 | 8.680 | 8.520 | 8.560 | 974,098 | +0.02(+0.23%) |
Nov 14, 2014 | 8.760 | 8.760 | 8.400 | 8.540 | 1,246,138 | -0.20(-2.29%) |
Nov 13, 2014 | 9.000 | 9.180 | 8.711 | 8.740 | 1,049,512 | -0.24(-2.67%) |
Nov 12, 2014 | 8.760 | 8.990 | 8.620 | 8.980 | 945,646 | +0.16(+1.81%) |
Nov 11, 2014 | 8.750 | 9.080 | 8.300 | 8.820 | 3,035,404 | -0.50(-5.36%) |
Nov 10, 2014 | 8.930 | 9.320 | 8.930 | 9.320 | 1,187,247 | +0.20(+2.19%) |
Nov 07, 2014 | 9.080 | 9.190 | 8.950 | 9.120 | 900,436 | -0.03(-0.33%) |
Nov 06, 2014 | 9.060 | 9.220 | 8.980 | 9.150 | 972,482 | +0.12(+1.33%) |
Nov 05, 2014 | 9.390 | 9.390 | 8.919 | 9.030 | 1,052,219 | -0.29(-3.11%) |
Nov 04, 2014 | 9.450 | 9.630 | 9.270 | 9.320 | 801,787 | -0.18(-1.89%) |
Nov 03, 2014 | 9.620 | 9.826 | 9.380 | 9.500 | 1,092,085 | -0.12(-1.25%) |
Oct 31, 2014 | 9.750 | 9.950 | 9.530 | 9.620 | 1,413,331 | +0.01(+0.10%) |
Oct 30, 2014 | 9.240 | 9.650 | 9.170 | 9.610 | 1,141,674 | +0.30(+3.22%) |
Oct 29, 2014 | 9.350 | 9.350 | 9.060 | 9.310 | 762,408 | -0.05(-0.53%) |
Oct 28, 2014 | 9.290 | 9.540 | 9.180 | 9.360 | 1,518,592 | +0.12(+1.30%) |
Oct 27, 2014 | 9.090 | 9.260 | 9.150 | 9.240 | 676,437 | +0.09(+0.98%) |
Oct 24, 2014 | 9.230 | 9.460 | 9.100 | 9.150 | 1,167,576 | -0.11(-1.19%) |
Oct 23, 2014 | 9.050 | 9.390 | 8.950 | 9.260 | 1,104,593 | +0.32(+3.58%) |
Oct 22, 2014 | 9.130 | 9.170 | 8.895 | 8.940 | 956,867 | -0.18(-1.97%) |
Oct 21, 2014 | 9.260 | 9.270 | 9.000 | 9.120 | 911,438 | -0.03(-0.33%) |
Oct 20, 2014 | 8.940 | 9.330 | 8.910 | 9.150 | 894,004 | +0.22(+2.46%) |
Oct 17, 2014 | 9.420 | 9.420 | 8.870 | 8.930 | 1,339,659 | -0.27(-2.93%) |
Oct 16, 2014 | 8.810 | 9.320 | 8.700 | 9.200 | 1,687,776 | +0.21(+2.34%) |
Oct 15, 2014 | 8.330 | 9.080 | 8.250 | 8.990 | 1,629,415 | +0.49(+5.76%) |
Oct 14, 2014 | 8.390 | 8.785 | 8.220 | 8.500 | 1,550,541 | +0.21(+2.47%) |
Oct 13, 2014 | 8.390 | 8.630 | 7.960 | 8.295 | 1,671,052 | -0.12(-1.37%) |
Oct 10, 2014 | 8.580 | 8.800 | 8.400 | 8.410 | 1,333,531 | -0.21(-2.44%) |
Oct 09, 2014 | 9.060 | 9.060 | 8.510 | 8.620 | 1,352,508 | -0.48(-5.27%) |
Oct 08, 2014 | 8.780 | 9.100 | 8.510 | 9.100 | 1,144,942 | +0.30(+3.41%) |
Oct 07, 2014 | 8.930 | 9.130 | 8.660 | 8.800 | 1,295,237 | -0.21(-2.38%) |
Oct 06, 2014 | 9.100 | 9.170 | 8.859 | 9.015 | 1,030,087 | -0.06(-0.72%) |
Oct 03, 2014 | 9.480 | 9.480 | 9.070 | 9.080 | 1,613,494 | +0.07(+0.78%) |
Oct 02, 2014 | 8.920 | 9.050 | 8.700 | 9.010 | 1,169,230 | +0.10(+1.12%) |
Oct 01, 2014 | 9.120 | 9.240 | 8.780 | 8.910 | 1,504,799 | -0.19(-2.09%) |
Sep 30, 2014 | 9.430 | 9.440 | 9.100 | 9.100 | 1,217,233 | -0.35(-3.70%) |
Sep 29, 2014 | 9.460 | 9.650 | 9.360 | 9.450 | 1,319,091 | -0.18(-1.87%) |
Sep 26, 2014 | 9.670 | 9.670 | 9.380 | 9.630 | 958,928 | +0.00(+0.00%) |
Sep 25, 2014 | 9.950 | 9.990 | 9.560 | 9.630 | 1,147,691 | -0.35(-3.51%) |
Sep 24, 2014 | 9.770 | 10.04 | 9.720 | 9.980 | 1,004,176 | +0.21(+2.15%) |
Sep 23, 2014 | 9.570 | 9.940 | 9.570 | 9.770 | 1,538,398 | +0.14(+1.45%) |
Sep 22, 2014 | 9.690 | 9.740 | 9.500 | 9.630 | 1,073,220 | -0.17(-1.73%) |
Sep 19, 2014 | 9.940 | 10.13 | 9.650 | 9.800 | 1,628,794 | -0.08(-0.81%) |
Sep 18, 2014 | 10.01 | 10.09 | 9.770 | 9.880 | 1,532,562 | +0.00(+0.00%) |
Sep 17, 2014 | 9.260 | 9.900 | 9.240 | 9.880 | 2,968,260 | +0.84(+9.29%) |
Sep 16, 2014 | 8.940 | 9.110 | 8.750 | 9.040 | 1,302,939 | +0.05(+0.56%) |
Sep 15, 2014 | 9.860 | 9.900 | 8.930 | 8.990 | 3,129,357 | -0.41(-4.36%) |
Sep 12, 2014 | 9.410 | 9.640 | 9.250 | 9.400 | 1,063,492 | -0.05(-0.53%) |
Sep 11, 2014 | 9.250 | 9.450 | 9.150 | 9.450 | 996,978 | +0.14(+1.50%) |
Sep 10, 2014 | 9.030 | 9.330 | 9.030 | 9.310 | 916,325 | +0.26(+2.87%) |
Sep 09, 2014 | 9.240 | 9.240 | 9.040 | 9.050 | 1,028,331 | -0.25(-2.69%) |
Sep 08, 2014 | 9.160 | 9.339 | 9.000 | 9.300 | 1,070,991 | +0.10(+1.09%) |
Sep 05, 2014 | 9.250 | 9.280 | 8.940 | 9.200 | 1,428,614 | -0.08(-0.86%) |
Sep 04, 2014 | 9.790 | 9.860 | 9.210 | 9.280 | 1,342,978 | -0.48(-4.92%) |
Sep 03, 2014 | 9.910 | 10.11 | 9.700 | 9.760 | 2,648,681 | +0.31(+3.28%) |
Sep 02, 2014 | 9.540 | 9.560 | 9.350 | 9.450 | 804,118 | -0.05(-0.53%) |
Aug 29, 2014 | 9.490 | 9.500 | 9.500 | 9.500 | 579,300 | +0.04(+0.42%) |
Aug 28, 2014 | 9.700 | 9.860 | 9.430 | 9.460 | 860,433 | -0.28(-2.87%) |
Aug 27, 2014 | 9.890 | 10.00 | 9.725 | 9.740 | 801,722 | -0.15(-1.52%) |
Aug 26, 2014 | 9.700 | 9.930 | 9.700 | 9.890 | 755,083 | +0.18(+1.85%) |
Aug 25, 2014 | 9.590 | 9.790 | 9.530 | 9.710 | 732,189 | +0.23(+2.43%) |
Aug 22, 2014 | 9.400 | 9.550 | 9.280 | 9.480 | 733,169 | +0.05(+0.53%) |
Aug 21, 2014 | 9.700 | 9.750 | 9.340 | 9.430 | 1,011,266 | -0.32(-3.28%) |
Aug 20, 2014 | 9.990 | 9.990 | 9.680 | 9.750 | 828,768 | -0.27(-2.69%) |
Aug 19, 2014 | 10.14 | 10.17 | 9.870 | 10.02 | 834,456 | -0.06(-0.60%) |
Aug 18, 2014 | 10.03 | 10.12 | 9.950 | 10.08 | 816,141 | +0.21(+2.13%) |
Aug 15, 2014 | 10.07 | 10.23 | 9.800 | 9.870 | 1,067,765 | -0.10(-1.00%) |
Aug 14, 2014 | 9.860 | 10.09 | 9.850 | 9.970 | 761,152 | +0.08(+0.81%) |
Aug 13, 2014 | 9.980 | 10.23 | 9.800 | 9.890 | 1,171,068 | -0.01(-0.10%) |
Aug 12, 2014 | 10.10 | 10.32 | 9.840 | 9.900 | 1,852,772 | -0.16(-1.59%) |
Aug 11, 2014 | 9.820 | 10.15 | 9.677 | 10.06 | 1,586,751 | +0.33(+3.39%) |
Aug 08, 2014 | 9.530 | 9.750 | 9.490 | 9.730 | 1,021,092 | +0.16(+1.67%) |
Aug 07, 2014 | 9.740 | 9.890 | 9.490 | 9.570 | 1,337,430 | -0.15(-1.54%) |
Aug 06, 2014 | 9.160 | 9.740 | 9.160 | 9.720 | 1,202,198 | +0.43(+4.63%) |
Aug 05, 2014 | 9.090 | 9.460 | 9.010 | 9.290 | 986,974 | +0.11(+1.20%) |
Aug 04, 2014 | 9.290 | 9.410 | 9.050 | 9.180 | 1,181,750 | -0.10(-1.08%) |
Aug 01, 2014 | 9.870 | 9.870 | 9.160 | 9.280 | 2,450,914 | -0.46(-4.72%) |
Jul 31, 2014 | 10.07 | 10.70 | 9.250 | 9.740 | 3,081,168 | +0.51(+5.53%) |
Jul 30, 2014 | 9.610 | 9.820 | 8.910 | 9.230 | 2,729,280 | -0.28(-2.94%) |
Jul 29, 2014 | 9.310 | 9.630 | 9.111 | 9.510 | 1,665,762 | +0.60(+6.73%) |
Jul 28, 2014 | 9.130 | 9.190 | 8.791 | 8.910 | 961,645 | -0.19(-2.09%) |
Jul 25, 2014 | 9.140 | 9.250 | 9.010 | 9.100 | 556,307 | -0.10(-1.09%) |
Jul 24, 2014 | 9.330 | 9.420 | 9.120 | 9.200 | 962,621 | -0.09(-0.97%) |
Jul 23, 2014 | 9.150 | 9.350 | 9.080 | 9.290 | 959,575 | +0.22(+2.43%) |
Jul 22, 2014 | 9.160 | 9.270 | 8.990 | 9.070 | 792,004 | -0.01(-0.11%) |
Jul 21, 2014 | 9.140 | 9.170 | 8.850 | 9.080 | 951,370 | -0.10(-1.09%) |
Jul 18, 2014 | 8.670 | 9.240 | 8.620 | 9.180 | 1,254,492 | +0.51(+5.88%) |
Jul 17, 2014 | 9.090 | 9.130 | 8.580 | 8.670 | 2,784,202 | -0.52(-5.66%) |
Jul 16, 2014 | 9.270 | 9.470 | 9.110 | 9.190 | 913,899 | -0.03(-0.33%) |
Jul 15, 2014 | 9.600 | 9.770 | 9.120 | 9.220 | 1,720,701 | -0.39(-4.06%) |
Jul 14, 2014 | 9.950 | 9.980 | 9.570 | 9.610 | 787,434 | -0.16(-1.62%) |
Jul 11, 2014 | 9.690 | 9.940 | 9.600 | 9.768 | 1,390,570 | +0.48(+5.15%) |
Jul 10, 2014 | 9.190 | 9.570 | 9.100 | 9.290 | 1,269,458 | -0.27(-2.82%) |
Jul 09, 2014 | 9.380 | 9.590 | 9.150 | 9.560 | 1,083,123 | +0.27(+2.91%) |
Jul 08, 2014 | 9.750 | 9.830 | 9.120 | 9.290 | 2,270,081 | -0.44(-4.52%) |
Jul 07, 2014 | 10.15 | 10.19 | 9.680 | 9.730 | 1,500,763 | -0.47(-4.61%) |
Jul 03, 2014 | 10.12 | 10.20 | 10.20 | 10.20 | 505,300 | +0.13(+1.29%) |
Jul 02, 2014 | 10.13 | 10.23 | 10.04 | 10.07 | 839,129 | -0.06(-0.59%) |
Jul 01, 2014 | 9.910 | 10.19 | 9.910 | 10.13 | 1,136,085 | +0.25(+2.53%) |
Jun 30, 2014 | 9.880 | 10.05 | 9.780 | 9.880 | 813,200 | -0.05(-0.50%) |
Jun 27, 2014 | 9.870 | 9.980 | 9.670 | 9.930 | 1,767,633 | -0.01(-0.10%) |
Jun 26, 2014 | 10.19 | 10.19 | 9.910 | 9.940 | 990,764 | -0.20(-1.97%) |
Jun 25, 2014 | 9.930 | 10.23 | 9.710 | 10.14 | 1,497,168 | +0.14(+1.43%) |
Jun 24, 2014 | 10.17 | 10.33 | 9.925 | 9.997 | 1,824,157 | -0.21(-2.09%) |
Jun 23, 2014 | 10.17 | 10.63 | 10.10 | 10.21 | 2,036,168 | +0.04(+0.39%) |
Jun 20, 2014 | 10.12 | 10.29 | 10.05 | 10.17 | 2,188,684 | +0.02(+0.20%) |
Jun 19, 2014 | 10.20 | 10.27 | 9.980 | 10.15 | 992,175 | -0.04(-0.39%) |
Jun 18, 2014 | 10.16 | 10.22 | 10.00 | 10.19 | 951,789 | +0.00(+0.00%) |
Jun 17, 2014 | 10.18 | 10.30 | 9.970 | 10.19 | 1,278,778 | +0.04(+0.39%) |
Jun 16, 2014 | 10.12 | 10.31 | 9.870 | 10.15 | 1,499,223 | +0.08(+0.79%) |
Jun 13, 2014 | 10.15 | 10.20 | 9.730 | 10.07 | 2,103,337 | -0.03(-0.30%) |
Jun 12, 2014 | 9.670 | 10.33 | 9.580 | 10.10 | 4,179,610 | +0.71(+7.56%) |
Jun 11, 2014 | 9.340 | 9.710 | 9.165 | 9.390 | 1,608,691 | -0.09(-0.95%) |
Jun 10, 2014 | 9.180 | 9.490 | 9.150 | 9.480 | 1,422,858 | +0.59(+6.64%) |
Jun 06, 2014 | 9.150 | 9.240 | 8.750 | 8.890 | 2,198,689 | -0.16(-1.77%) |
Jun 05, 2014 | 9.300 | 9.750 | 8.880 | 9.050 | 8,351,163 | +0.97(+12.00%) |
Jun 04, 2014 | 7.830 | 8.090 | 7.730 | 8.080 | 1,106,085 | +0.19(+2.41%) |
Jun 03, 2014 | 7.910 | 8.020 | 7.730 | 7.890 | 824,079 | -0.07(-0.88%) |
Jun 02, 2014 | 7.980 | 8.130 | 7.660 | 7.960 | 1,496,122 | +0.06(+0.76%) |
May 30, 2014 | 8.120 | 8.126 | 7.750 | 7.900 | 1,033,004 | -0.19(-2.35%) |
May 29, 2014 | 8.050 | 8.250 | 8.000 | 8.090 | 1,205,352 | +0.08(+1.00%) |
May 28, 2014 | 8.080 | 8.185 | 7.930 | 8.010 | 852,532 | -0.06(-0.74%) |
May 27, 2014 | 8.080 | 8.120 | 7.890 | 8.070 | 1,201,884 | +0.11(+1.38%) |
May 23, 2014 | 7.660 | 7.960 | 7.960 | 7.960 | 1,446,300 | +0.29(+3.78%) |
May 22, 2014 | 7.260 | 7.740 | 7.260 | 7.670 | 835,198 | +0.40(+5.50%) |
May 21, 2014 | 7.520 | 7.660 | 7.230 | 7.270 | 1,027,190 | -0.23(-3.07%) |
May 20, 2014 | 7.760 | 7.760 | 7.390 | 7.500 | 1,724,797 | -0.27(-3.47%) |
May 19, 2014 | 7.600 | 7.840 | 7.500 | 7.770 | 1,306,124 | +0.10(+1.30%) |
May 16, 2014 | 7.710 | 7.732 | 7.480 | 7.670 | 2,085,703 | +0.01(+0.13%) |
May 15, 2014 | 7.900 | 8.010 | 7.465 | 7.660 | 2,183,527 | -0.29(-3.65%) |
May 14, 2014 | 8.040 | 8.240 | 7.800 | 7.950 | 4,659,604 | -0.09(-1.12%) |
May 13, 2014 | 8.840 | 9.380 | 7.980 | 8.040 | 11,653,149 | +0.52(+6.91%) |
May 12, 2014 | 7.460 | 7.560 | 7.260 | 7.520 | 2,124,517 | +0.15(+2.04%) |
May 09, 2014 | 7.050 | 7.400 | 6.960 | 7.370 | 1,392,527 | +0.28(+3.95%) |
May 08, 2014 | 7.150 | 7.350 | 6.950 | 7.090 | 1,399,947 | -0.08(-1.12%) |
May 07, 2014 | 7.270 | 7.340 | 6.950 | 7.170 | 1,754,960 | -0.06(-0.83%) |
May 06, 2014 | 7.270 | 7.420 | 7.180 | 7.230 | 1,742,683 | -0.10(-1.36%) |
May 05, 2014 | 7.180 | 7.360 | 7.050 | 7.330 | 1,901,484 | +0.08(+1.10%) |
May 02, 2014 | 7.360 | 7.440 | 7.110 | 7.250 | 1,373,906 | -0.07(-0.96%) |
May 01, 2014 | 7.380 | 7.520 | 7.200 | 7.320 | 1,516,357 | -0.13(-1.74%) |
Apr 30, 2014 | 7.390 | 7.530 | 7.180 | 7.450 | 1,132,490 | +0.04(+0.54%) |
Apr 29, 2014 | 7.280 | 7.530 | 7.130 | 7.410 | 1,410,888 | +0.19(+2.63%) |
Apr 28, 2014 | 7.270 | 7.450 | 6.880 | 7.220 | 1,700,285 | +0.01(+0.14%) |
Apr 25, 2014 | 7.410 | 7.500 | 7.200 | 7.210 | 1,217,527 | -0.29(-3.87%) |
Apr 24, 2014 | 7.680 | 7.790 | 7.230 | 7.500 | 1,513,347 | -0.09(-1.19%) |
Apr 23, 2014 | 7.780 | 7.780 | 7.500 | 7.590 | 1,290,012 | -0.24(-3.07%) |
Apr 22, 2014 | 7.680 | 8.050 | 7.610 | 7.830 | 1,675,209 | +0.14(+1.82%) |
Apr 21, 2014 | 7.570 | 7.750 | 7.430 | 7.690 | 1,252,067 | +0.12(+1.59%) |
Apr 17, 2014 | 7.540 | 7.570 | 7.570 | 7.570 | 1,263,700 | +0.02(+0.26%) |
Apr 16, 2014 | 7.460 | 7.700 | 7.330 | 7.550 | 1,954,483 | +0.16(+2.17%) |
Apr 15, 2014 | 7.750 | 7.750 | 7.050 | 7.390 | 4,568,392 | +0.20(+2.78%) |
Apr 14, 2014 | 7.460 | 7.800 | 7.010 | 7.190 | 2,009,162 | -0.23(-3.10%) |
Apr 11, 2014 | 7.410 | 8.010 | 7.130 | 7.420 | 3,202,724 | -0.07(-0.93%) |
Apr 10, 2014 | 8.070 | 8.160 | 7.260 | 7.490 | 4,822,948 | -0.63(-7.76%) |
Apr 09, 2014 | 7.970 | 8.270 | 7.860 | 8.120 | 4,070,883 | -0.17(-2.05%) |
Apr 08, 2014 | 8.300 | 8.700 | 8.120 | 8.290 | 2,254,235 | +0.03(+0.36%) |
Apr 07, 2014 | 8.400 | 8.520 | 7.910 | 8.260 | 3,946,543 | -0.17(-2.02%) |
Apr 04, 2014 | 7.940 | 9.200 | 7.880 | 8.430 | 20,006,716 | -3.16(-27.26%) |
Apr 03, 2014 | 12.10 | 12.16 | 11.35 | 11.59 | 2,041,300 | -0.55(-4.53%) |
Apr 02, 2014 | 12.32 | 12.49 | 12.03 | 12.14 | 1,575,523 | -0.17(-1.38%) |
Apr 01, 2014 | 12.59 | 12.97 | 12.15 | 12.31 | 1,785,903 | -0.39(-3.11%) |
Mar 31, 2014 | 13.20 | 13.49 | 12.25 | 12.71 | 3,533,242 | +0.60(+4.91%) |
Mar 28, 2014 | 12.81 | 13.00 | 11.80 | 12.11 | 1,828,457 | -0.19(-1.54%) |
Mar 27, 2014 | 12.13 | 12.35 | 11.28 | 12.30 | 2,606,832 | +0.12(+0.99%) |
Mar 26, 2014 | 12.69 | 13.07 | 12.14 | 12.18 | 1,520,307 | -0.43(-3.41%) |
Mar 25, 2014 | 12.96 | 13.42 | 12.18 | 12.61 | 1,792,967 | +0.15(+1.20%) |
Mar 24, 2014 | 13.61 | 13.95 | 12.37 | 12.46 | 2,962,940 | -1.08(-7.98%) |
Mar 21, 2014 | 14.09 | 14.25 | 13.25 | 13.54 | 2,583,717 | -0.47(-3.35%) |
Mar 20, 2014 | 13.91 | 14.29 | 13.71 | 14.01 | 733,863 | +0.01(+0.07%) |
Mar 19, 2014 | 14.17 | 14.27 | 13.78 | 14.00 | 1,075,874 | -0.02(-0.14%) |
Mar 18, 2014 | 13.56 | 14.04 | 13.49 | 14.02 | 1,124,330 | +0.52(+3.85%) |
Mar 17, 2014 | 13.61 | 13.80 | 13.43 | 13.50 | 1,144,207 | +0.05(+0.37%) |
Mar 14, 2014 | 13.37 | 13.63 | 13.14 | 13.45 | 940,158 | +0.00(+0.00%) |
Mar 13, 2014 | 13.87 | 13.98 | 13.28 | 13.45 | 1,363,922 | -0.34(-2.47%) |
Mar 12, 2014 | 13.51 | 14.13 | 13.51 | 13.79 | 1,349,363 | +0.09(+0.66%) |
Mar 11, 2014 | 13.92 | 14.18 | 13.49 | 13.70 | 1,623,980 | -0.15(-1.08%) |
Mar 10, 2014 | 13.72 | 13.93 | 13.39 | 13.85 | 1,724,903 | +0.02(+0.14%) |
Mar 07, 2014 | 14.34 | 14.55 | 13.60 | 13.83 | 2,105,239 | -0.39(-2.74%) |
Mar 06, 2014 | 15.23 | 15.33 | 14.00 | 14.22 | 1,721,311 | -1.00(-6.57%) |
Mar 05, 2014 | 15.00 | 15.39 | 14.93 | 15.22 | 2,123,862 | +0.25(+1.67%) |
Mar 04, 2014 | 14.09 | 15.00 | 14.09 | 14.97 | 2,404,157 | +1.13(+8.16%) |