Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.900 | 7.970 | 7.370 | 7.390 | 1,070,924 | -0.61(-7.63%) |
Apr 29, 2015 | 7.480 | 8.490 | 7.320 | 8.000 | 1,077,709 | -0.69(-7.94%) |
Apr 28, 2015 | 8.420 | 8.740 | 8.370 | 8.690 | 453,966 | +0.27(+3.21%) |
Apr 27, 2015 | 8.440 | 8.610 | 8.400 | 8.420 | 285,400 | -0.02(-0.24%) |
Apr 24, 2015 | 8.570 | 8.620 | 8.420 | 8.440 | 247,073 | -0.05(-0.59%) |
Apr 23, 2015 | 8.450 | 8.550 | 8.430 | 8.490 | 216,229 | +0.01(+0.12%) |
Apr 22, 2015 | 8.570 | 8.570 | 8.430 | 8.480 | 250,860 | -0.07(-0.82%) |
Apr 21, 2015 | 8.650 | 8.650 | 8.520 | 8.550 | 135,576 | -0.07(-0.81%) |
Apr 20, 2015 | 8.610 | 8.670 | 8.480 | 8.620 | 194,932 | +0.09(+1.06%) |
Apr 17, 2015 | 8.690 | 8.770 | 8.420 | 8.530 | 161,763 | -0.22(-2.51%) |
Apr 16, 2015 | 8.700 | 8.810 | 8.700 | 8.750 | 69,191 | +0.00(+0.00%) |
Apr 15, 2015 | 8.840 | 8.840 | 8.650 | 8.750 | 205,718 | -0.01(-0.11%) |
Apr 14, 2015 | 8.730 | 8.880 | 8.690 | 8.760 | 299,988 | +0.06(+0.69%) |
Apr 13, 2015 | 8.560 | 8.750 | 8.550 | 8.700 | 371,469 | +0.13(+1.52%) |
Apr 10, 2015 | 8.530 | 8.600 | 8.470 | 8.570 | 226,736 | +0.04(+0.47%) |
Apr 09, 2015 | 8.640 | 8.660 | 8.410 | 8.530 | 129,237 | -0.08(-0.93%) |
Apr 08, 2015 | 8.600 | 8.650 | 8.380 | 8.610 | 181,125 | -0.03(-0.35%) |
Apr 07, 2015 | 8.600 | 8.710 | 8.570 | 8.640 | 99,272 | +0.02(+0.23%) |
Apr 06, 2015 | 8.610 | 8.680 | 8.490 | 8.620 | 125,842 | -0.02(-0.23%) |
Apr 02, 2015 | 8.470 | 8.640 | 8.640 | 8.640 | 141,400 | +0.19(+2.25%) |
Apr 01, 2015 | 8.380 | 8.560 | 8.350 | 8.450 | 253,066 | +0.06(+0.72%) |
Mar 31, 2015 | 8.180 | 8.430 | 8.180 | 8.390 | 333,745 | +0.13(+1.57%) |
Mar 30, 2015 | 8.200 | 8.300 | 8.180 | 8.260 | 113,444 | +0.07(+0.85%) |
Mar 27, 2015 | 8.280 | 8.350 | 8.150 | 8.190 | 183,164 | -0.11(-1.33%) |
Mar 26, 2015 | 8.410 | 8.470 | 8.280 | 8.300 | 136,233 | -0.13(-1.54%) |
Mar 25, 2015 | 8.600 | 8.650 | 8.370 | 8.430 | 171,618 | -0.18(-2.09%) |
Mar 24, 2015 | 8.860 | 8.880 | 8.560 | 8.610 | 177,435 | -0.30(-3.37%) |
Mar 23, 2015 | 8.900 | 8.980 | 8.780 | 8.910 | 208,328 | +0.01(+0.11%) |
Mar 20, 2015 | 8.800 | 8.930 | 8.700 | 8.900 | 285,688 | +0.15(+1.71%) |
Mar 19, 2015 | 8.740 | 8.850 | 8.640 | 8.750 | 186,441 | -0.01(-0.11%) |
Mar 18, 2015 | 8.560 | 8.800 | 8.530 | 8.760 | 169,973 | +0.18(+2.10%) |
Mar 17, 2015 | 8.530 | 8.635 | 8.530 | 8.580 | 139,898 | -0.04(-0.46%) |
Mar 16, 2015 | 8.700 | 8.700 | 8.560 | 8.620 | 113,698 | -0.02(-0.23%) |
Mar 13, 2015 | 8.560 | 8.700 | 8.440 | 8.640 | 143,358 | +0.05(+0.58%) |
Mar 12, 2015 | 8.670 | 8.780 | 8.530 | 8.590 | 162,406 | +0.01(+0.12%) |
Mar 11, 2015 | 8.300 | 8.640 | 8.270 | 8.580 | 358,042 | +0.32(+3.87%) |
Mar 10, 2015 | 8.350 | 8.430 | 8.250 | 8.260 | 220,930 | -0.15(-1.78%) |
Mar 09, 2015 | 8.400 | 8.470 | 8.270 | 8.410 | 228,051 | +0.06(+0.72%) |
Mar 06, 2015 | 8.340 | 8.430 | 8.300 | 8.350 | 202,021 | -0.04(-0.48%) |
Mar 05, 2015 | 8.340 | 8.540 | 8.230 | 8.390 | 209,563 | +0.04(+0.48%) |
Mar 04, 2015 | 8.530 | 8.560 | 8.300 | 8.350 | 207,220 | -0.21(-2.45%) |
Mar 03, 2015 | 8.680 | 8.830 | 8.530 | 8.560 | 361,802 | -0.10(-1.15%) |
Mar 02, 2015 | 8.740 | 8.870 | 8.530 | 8.660 | 450,010 | -0.08(-0.92%) |
Feb 27, 2015 | 8.470 | 8.780 | 8.370 | 8.740 | 515,801 | +0.30(+3.55%) |
Feb 26, 2015 | 8.430 | 8.595 | 8.350 | 8.440 | 822,554 | +0.04(+0.48%) |
Feb 25, 2015 | 8.340 | 8.450 | 8.300 | 8.400 | 329,612 | +0.08(+0.96%) |
Feb 24, 2015 | 8.090 | 8.370 | 8.090 | 8.320 | 318,271 | +0.21(+2.59%) |
Feb 23, 2015 | 8.250 | 8.250 | 8.090 | 8.110 | 572,562 | -0.10(-1.22%) |
Feb 20, 2015 | 8.370 | 8.390 | 8.190 | 8.210 | 423,127 | -0.14(-1.68%) |
Feb 19, 2015 | 8.380 | 8.380 | 8.250 | 8.350 | 461,970 | +0.00(+0.00%) |
Feb 18, 2015 | 8.480 | 8.480 | 8.300 | 8.350 | 454,279 | -0.13(-1.53%) |
Feb 17, 2015 | 8.640 | 8.720 | 8.450 | 8.480 | 756,713 | -0.17(-1.97%) |
Feb 13, 2015 | 8.710 | 8.650 | 8.650 | 8.650 | 466,700 | -0.03(-0.35%) |
Feb 12, 2015 | 8.860 | 8.860 | 8.660 | 8.680 | 284,459 | -0.07(-0.80%) |
Feb 11, 2015 | 8.610 | 8.830 | 8.550 | 8.750 | 319,307 | +0.14(+1.63%) |
Feb 10, 2015 | 8.630 | 8.660 | 8.450 | 8.610 | 252,579 | +0.04(+0.47%) |
Feb 09, 2015 | 8.780 | 8.860 | 8.550 | 8.570 | 304,078 | -0.19(-2.17%) |
Feb 06, 2015 | 8.830 | 8.910 | 8.640 | 8.760 | 729,656 | -0.02(-0.23%) |
Feb 05, 2015 | 8.680 | 8.840 | 8.550 | 8.780 | 746,020 | +0.11(+1.27%) |
Feb 04, 2015 | 9.010 | 9.500 | 8.450 | 8.670 | 3,202,010 | -1.88(-17.82%) |
Feb 03, 2015 | 10.23 | 10.63 | 10.12 | 10.55 | 538,063 | +0.40(+3.94%) |
Feb 02, 2015 | 9.620 | 10.26 | 9.600 | 10.15 | 405,711 | +0.55(+5.73%) |
Jan 30, 2015 | 9.690 | 9.930 | 9.600 | 9.600 | 231,548 | -0.19(-1.94%) |
Jan 29, 2015 | 9.990 | 9.990 | 9.500 | 9.790 | 249,176 | -0.19(-1.90%) |
Jan 28, 2015 | 10.06 | 10.13 | 9.930 | 9.980 | 218,394 | +0.05(+0.50%) |
Jan 27, 2015 | 9.870 | 10.10 | 9.820 | 9.930 | 104,307 | -0.09(-0.90%) |
Jan 26, 2015 | 9.900 | 10.11 | 9.810 | 10.02 | 115,885 | +0.09(+0.91%) |
Jan 23, 2015 | 10.07 | 10.20 | 9.900 | 9.930 | 213,347 | -0.17(-1.68%) |
Jan 22, 2015 | 9.750 | 10.10 | 9.580 | 10.10 | 241,702 | +0.41(+4.23%) |
Jan 21, 2015 | 9.570 | 9.950 | 9.510 | 9.690 | 221,368 | +0.11(+1.15%) |
Jan 20, 2015 | 9.390 | 9.605 | 9.220 | 9.580 | 302,848 | +0.22(+2.35%) |
Jan 16, 2015 | 9.100 | 9.420 | 9.050 | 9.360 | 229,630 | +0.19(+2.07%) |
Jan 15, 2015 | 9.660 | 9.660 | 9.050 | 9.170 | 226,276 | -0.44(-4.58%) |
Jan 14, 2015 | 9.500 | 9.690 | 9.440 | 9.610 | 133,920 | +0.02(+0.21%) |
Jan 13, 2015 | 9.760 | 9.990 | 9.420 | 9.590 | 143,826 | -0.11(-1.13%) |
Jan 12, 2015 | 9.740 | 9.800 | 9.590 | 9.700 | 175,161 | -0.03(-0.31%) |
Jan 09, 2015 | 9.700 | 9.900 | 9.580 | 9.730 | 149,106 | +0.00(+0.00%) |
Jan 08, 2015 | 9.740 | 9.950 | 9.690 | 9.730 | 104,976 | +0.07(+0.72%) |
Jan 07, 2015 | 9.860 | 9.860 | 9.520 | 9.660 | 170,513 | -0.07(-0.72%) |
Jan 06, 2015 | 9.820 | 9.900 | 9.420 | 9.730 | 256,468 | -0.09(-0.92%) |
Jan 05, 2015 | 9.880 | 9.990 | 9.670 | 9.820 | 135,605 | -0.19(-1.90%) |
Jan 02, 2015 | 10.08 | 10.15 | 9.760 | 10.01 | 164,745 | -0.01(-0.10%) |
Dec 31, 2014 | 10.10 | 10.02 | 10.02 | 10.02 | 149,600 | -0.01(-0.10%) |
Dec 30, 2014 | 9.770 | 10.09 | 9.680 | 10.03 | 172,261 | +0.19(+1.93%) |
Dec 29, 2014 | 10.09 | 10.18 | 9.820 | 9.840 | 154,282 | -0.32(-3.15%) |
Dec 26, 2014 | 10.22 | 10.33 | 10.12 | 10.16 | 65,958 | -0.05(-0.49%) |
Dec 24, 2014 | 10.38 | 10.21 | 10.21 | 10.21 | 131,000 | -0.17(-1.64%) |
Dec 23, 2014 | 10.41 | 10.46 | 10.28 | 10.38 | 144,060 | -0.01(-0.10%) |
Dec 22, 2014 | 10.20 | 10.44 | 10.14 | 10.39 | 210,175 | +0.24(+2.36%) |
Dec 19, 2014 | 10.10 | 10.21 | 10.05 | 10.15 | 246,402 | +0.00(+0.00%) |
Dec 18, 2014 | 10.00 | 10.25 | 9.840 | 10.15 | 233,190 | +0.26(+2.63%) |
Dec 17, 2014 | 9.500 | 9.910 | 9.420 | 9.890 | 185,570 | +0.44(+4.66%) |
Dec 16, 2014 | 9.350 | 9.710 | 9.250 | 9.450 | 265,729 | +0.05(+0.53%) |
Dec 15, 2014 | 9.670 | 9.760 | 9.350 | 9.400 | 283,222 | -0.15(-1.57%) |
Dec 12, 2014 | 9.820 | 9.840 | 9.550 | 9.550 | 259,484 | -0.41(-4.12%) |
Dec 11, 2014 | 9.910 | 10.19 | 9.810 | 9.960 | 223,191 | +0.15(+1.53%) |
Dec 10, 2014 | 10.29 | 10.42 | 9.800 | 9.810 | 248,021 | -0.55(-5.31%) |
Dec 09, 2014 | 9.970 | 10.51 | 9.890 | 10.36 | 321,219 | +0.30(+2.98%) |
Dec 08, 2014 | 10.11 | 10.33 | 10.02 | 10.06 | 156,356 | -0.15(-1.47%) |
Dec 05, 2014 | 10.19 | 10.45 | 10.19 | 10.21 | 247,454 | +0.01(+0.10%) |
Dec 04, 2014 | 10.55 | 10.62 | 10.16 | 10.20 | 265,919 | -0.33(-3.13%) |
Dec 03, 2014 | 10.30 | 10.61 | 10.30 | 10.53 | 215,404 | +0.21(+2.03%) |
Dec 02, 2014 | 10.12 | 10.49 | 10.02 | 10.32 | 358,336 | +0.26(+2.58%) |
Dec 01, 2014 | 10.53 | 10.55 | 9.890 | 10.06 | 487,193 | -0.54(-5.09%) |
Nov 28, 2014 | 10.69 | 10.97 | 10.55 | 10.60 | 270,919 | -0.15(-1.40%) |
Nov 26, 2014 | 10.81 | 10.75 | 10.75 | 10.75 | 204,100 | +0.03(+0.28%) |
Nov 25, 2014 | 10.49 | 10.79 | 10.47 | 10.72 | 227,578 | +0.27(+2.58%) |
Nov 24, 2014 | 10.51 | 10.66 | 10.40 | 10.45 | 255,297 | -0.02(-0.19%) |
Nov 21, 2014 | 11.17 | 11.24 | 10.42 | 10.47 | 492,367 | -0.54(-4.90%) |
Nov 20, 2014 | 10.57 | 11.02 | 10.49 | 11.01 | 206,622 | +0.30(+2.80%) |
Nov 19, 2014 | 10.70 | 10.79 | 10.53 | 10.71 | 232,281 | -0.03(-0.28%) |
Nov 18, 2014 | 10.71 | 10.90 | 10.69 | 10.74 | 254,034 | +0.06(+0.56%) |
Nov 17, 2014 | 10.94 | 11.04 | 10.65 | 10.68 | 266,960 | -0.28(-2.55%) |
Nov 14, 2014 | 10.78 | 11.09 | 10.74 | 10.96 | 270,848 | +0.23(+2.14%) |
Nov 13, 2014 | 11.09 | 11.26 | 10.67 | 10.73 | 457,553 | -0.34(-3.07%) |
Nov 12, 2014 | 11.21 | 11.34 | 11.04 | 11.07 | 487,762 | -0.24(-2.12%) |
Nov 11, 2014 | 11.42 | 11.60 | 11.24 | 11.31 | 331,874 | -0.07(-0.62%) |
Nov 10, 2014 | 11.35 | 11.51 | 11.29 | 11.38 | 472,571 | -0.06(-0.52%) |
Nov 07, 2014 | 11.41 | 11.49 | 11.15 | 11.44 | 467,805 | +0.00(+0.00%) |
Nov 06, 2014 | 11.01 | 11.53 | 10.95 | 11.44 | 633,182 | +0.41(+3.72%) |
Nov 05, 2014 | 11.04 | 11.13 | 10.85 | 11.03 | 231,138 | +0.04(+0.36%) |
Nov 04, 2014 | 10.83 | 11.41 | 10.79 | 10.99 | 791,512 | +0.15(+1.38%) |
Nov 03, 2014 | 10.81 | 10.99 | 10.71 | 10.84 | 448,450 | +0.03(+0.28%) |
Oct 31, 2014 | 10.88 | 10.97 | 10.65 | 10.81 | 856,948 | +0.05(+0.46%) |
Oct 30, 2014 | 9.460 | 11.09 | 9.460 | 10.76 | 2,826,598 | +1.92(+21.72%) |
Oct 29, 2014 | 8.780 | 9.060 | 8.680 | 8.840 | 838,384 | +0.10(+1.14%) |
Oct 28, 2014 | 8.620 | 8.770 | 8.550 | 8.740 | 861,895 | +0.14(+1.63%) |
Oct 27, 2014 | 8.750 | 8.760 | 8.840 | 8.600 | 153,250 | -0.24(-2.71%) |
Oct 24, 2014 | 8.820 | 8.990 | 8.620 | 8.840 | 204,613 | -0.03(-0.34%) |
Oct 23, 2014 | 8.650 | 8.950 | 8.640 | 8.870 | 200,511 | +0.30(+3.50%) |
Oct 22, 2014 | 8.800 | 8.880 | 8.560 | 8.570 | 156,736 | -0.20(-2.28%) |
Oct 21, 2014 | 8.950 | 8.960 | 8.710 | 8.770 | 338,449 | -0.10(-1.13%) |
Oct 20, 2014 | 8.760 | 8.970 | 8.760 | 8.870 | 136,847 | +0.06(+0.68%) |
Oct 17, 2014 | 9.000 | 9.110 | 8.800 | 8.810 | 219,552 | -0.17(-1.89%) |
Oct 16, 2014 | 8.860 | 9.160 | 8.790 | 8.980 | 336,673 | -0.01(-0.11%) |
Oct 15, 2014 | 8.650 | 9.030 | 8.500 | 8.990 | 355,663 | +0.28(+3.21%) |
Oct 14, 2014 | 8.700 | 8.890 | 8.600 | 8.710 | 183,321 | +0.12(+1.40%) |
Oct 13, 2014 | 8.300 | 8.760 | 8.300 | 8.590 | 313,610 | +0.28(+3.37%) |
Oct 10, 2014 | 8.850 | 8.850 | 8.270 | 8.310 | 371,015 | -0.62(-6.94%) |
Oct 09, 2014 | 9.060 | 9.210 | 8.820 | 8.930 | 205,423 | -0.23(-2.51%) |
Oct 08, 2014 | 9.230 | 9.340 | 8.990 | 9.160 | 706,448 | +0.28(+3.15%) |
Oct 07, 2014 | 9.150 | 9.179 | 8.840 | 8.880 | 256,734 | -0.34(-3.69%) |
Oct 06, 2014 | 9.390 | 9.560 | 9.200 | 9.220 | 126,305 | -0.17(-1.81%) |
Oct 03, 2014 | 9.710 | 9.730 | 9.330 | 9.390 | 172,541 | -0.22(-2.29%) |
Oct 02, 2014 | 9.490 | 9.680 | 9.370 | 9.610 | 132,413 | +0.09(+0.95%) |
Oct 01, 2014 | 9.550 | 9.630 | 9.300 | 9.520 | 324,535 | -0.05(-0.52%) |
Sep 30, 2014 | 9.510 | 9.770 | 9.410 | 9.570 | 464,956 | +0.07(+0.74%) |
Sep 29, 2014 | 9.200 | 9.520 | 9.140 | 9.500 | 213,424 | +0.24(+2.59%) |
Sep 26, 2014 | 9.220 | 9.320 | 9.180 | 9.260 | 169,106 | +0.11(+1.20%) |
Sep 25, 2014 | 9.400 | 9.400 | 9.150 | 9.150 | 146,011 | -0.25(-2.66%) |
Sep 24, 2014 | 9.300 | 9.420 | 9.165 | 9.400 | 194,110 | +0.17(+1.84%) |
Sep 23, 2014 | 9.290 | 9.440 | 9.210 | 9.230 | 190,817 | -0.13(-1.39%) |
Sep 22, 2014 | 9.620 | 9.630 | 9.290 | 9.360 | 312,793 | -0.34(-3.51%) |
Sep 19, 2014 | 10.16 | 10.23 | 9.550 | 9.700 | 474,650 | -0.47(-4.62%) |
Sep 18, 2014 | 10.10 | 10.18 | 10.10 | 10.17 | 128,577 | +0.12(+1.19%) |
Sep 17, 2014 | 9.870 | 10.12 | 9.870 | 10.05 | 115,695 | +0.16(+1.62%) |
Sep 16, 2014 | 10.06 | 10.10 | 9.860 | 9.890 | 278,440 | -0.22(-2.18%) |
Sep 15, 2014 | 10.26 | 10.26 | 9.921 | 10.11 | 223,632 | -0.15(-1.46%) |
Sep 12, 2014 | 10.25 | 10.33 | 10.08 | 10.26 | 230,044 | -0.02(-0.19%) |
Sep 11, 2014 | 10.24 | 10.39 | 10.23 | 10.28 | 206,164 | +0.04(+0.39%) |
Sep 10, 2014 | 10.22 | 10.27 | 10.05 | 10.24 | 176,971 | +0.06(+0.59%) |
Sep 09, 2014 | 10.47 | 10.49 | 10.14 | 10.18 | 286,455 | -0.34(-3.23%) |
Sep 08, 2014 | 10.64 | 10.77 | 10.40 | 10.52 | 228,291 | -0.08(-0.75%) |
Sep 05, 2014 | 10.70 | 10.79 | 10.51 | 10.60 | 267,009 | -0.21(-1.94%) |
Sep 04, 2014 | 10.49 | 10.85 | 10.47 | 10.81 | 717,568 | +0.30(+2.85%) |
Sep 03, 2014 | 10.50 | 10.77 | 10.46 | 10.51 | 385,246 | +0.04(+0.38%) |
Sep 02, 2014 | 10.47 | 10.47 | 10.38 | 10.47 | 286,625 | -0.03(-0.29%) |
Aug 29, 2014 | 10.51 | 10.50 | 10.50 | 10.50 | 257,700 | +0.00(+0.00%) |
Aug 28, 2014 | 10.55 | 10.56 | 10.40 | 10.50 | 246,513 | -0.06(-0.57%) |
Aug 27, 2014 | 10.35 | 10.57 | 10.28 | 10.56 | 325,646 | +0.20(+1.93%) |
Aug 26, 2014 | 9.890 | 10.39 | 9.890 | 10.36 | 278,184 | +0.47(+4.75%) |
Aug 25, 2014 | 10.24 | 10.29 | 9.880 | 9.890 | 141,228 | -0.31(-3.04%) |
Aug 22, 2014 | 10.11 | 10.26 | 10.02 | 10.20 | 203,858 | +0.09(+0.89%) |
Aug 21, 2014 | 10.11 | 10.11 | 9.930 | 10.11 | 292,215 | -0.05(-0.49%) |
Aug 20, 2014 | 9.850 | 10.15 | 9.730 | 10.16 | 475,009 | +0.23(+2.32%) |
Aug 19, 2014 | 9.510 | 10.05 | 9.500 | 9.930 | 874,459 | +0.44(+4.64%) |
Aug 18, 2014 | 9.460 | 9.650 | 9.400 | 9.490 | 164,919 | +0.06(+0.64%) |
Aug 15, 2014 | 9.500 | 9.500 | 9.080 | 9.430 | 703,995 | +0.03(+0.32%) |
Aug 14, 2014 | 9.290 | 9.410 | 9.200 | 9.400 | 264,597 | +0.14(+1.51%) |
Aug 13, 2014 | 9.120 | 9.270 | 9.050 | 9.260 | 160,595 | +0.19(+2.09%) |
Aug 12, 2014 | 9.190 | 9.260 | 9.050 | 9.070 | 167,740 | -0.20(-2.16%) |
Aug 11, 2014 | 9.210 | 9.320 | 9.068 | 9.270 | 175,204 | +0.12(+1.31%) |
Aug 08, 2014 | 9.160 | 9.270 | 9.110 | 9.150 | 180,287 | +0.01(+0.11%) |
Aug 07, 2014 | 9.390 | 9.420 | 9.100 | 9.140 | 201,834 | -0.23(-2.45%) |
Aug 06, 2014 | 9.090 | 9.500 | 8.900 | 9.370 | 367,549 | +0.22(+2.40%) |
Aug 05, 2014 | 8.990 | 9.150 | 8.910 | 9.150 | 328,296 | +0.10(+1.10%) |
Aug 04, 2014 | 9.120 | 9.230 | 8.960 | 9.050 | 263,009 | -0.09(-0.98%) |
Aug 01, 2014 | 9.270 | 9.380 | 9.020 | 9.140 | 376,235 | -0.15(-1.61%) |
Jul 31, 2014 | 9.320 | 9.500 | 8.980 | 9.290 | 478,716 | -0.21(-2.21%) |
Jul 30, 2014 | 9.000 | 9.630 | 8.840 | 9.500 | 1,617,323 | +1.29(+15.71%) |
Jul 29, 2014 | 8.060 | 8.250 | 8.010 | 8.210 | 246,417 | +0.13(+1.61%) |
Jul 28, 2014 | 8.190 | 8.190 | 7.950 | 8.080 | 184,506 | -0.08(-0.98%) |
Jul 25, 2014 | 8.300 | 8.300 | 8.030 | 8.160 | 219,303 | -0.21(-2.51%) |
Jul 24, 2014 | 8.430 | 8.460 | 8.210 | 8.370 | 256,126 | +0.00(+0.00%) |
Jul 23, 2014 | 8.370 | 8.460 | 8.290 | 8.370 | 213,876 | -0.06(-0.71%) |
Jul 22, 2014 | 8.350 | 8.450 | 8.270 | 8.430 | 254,638 | +0.13(+1.57%) |
Jul 21, 2014 | 8.290 | 8.320 | 8.170 | 8.300 | 142,300 | -0.03(-0.36%) |
Jul 18, 2014 | 8.120 | 8.340 | 8.120 | 8.330 | 276,513 | +0.21(+2.59%) |
Jul 17, 2014 | 8.140 | 8.180 | 8.020 | 8.120 | 239,417 | -0.05(-0.61%) |
Jul 16, 2014 | 7.990 | 8.250 | 7.840 | 8.170 | 316,707 | +0.18(+2.25%) |
Jul 15, 2014 | 8.010 | 8.070 | 7.880 | 7.990 | 272,055 | -0.05(-0.62%) |
Jul 14, 2014 | 8.000 | 8.085 | 7.950 | 8.040 | 130,232 | +0.13(+1.64%) |
Jul 11, 2014 | 7.850 | 7.980 | 7.840 | 7.910 | 85,469 | +0.03(+0.38%) |
Jul 10, 2014 | 7.690 | 7.950 | 7.670 | 7.880 | 217,804 | -0.03(-0.38%) |
Jul 09, 2014 | 7.930 | 8.020 | 7.760 | 7.910 | 197,255 | +0.02(+0.25%) |
Jul 08, 2014 | 7.990 | 8.050 | 7.820 | 7.890 | 231,414 | -0.14(-1.74%) |
Jul 07, 2014 | 8.210 | 8.210 | 7.970 | 8.030 | 148,842 | -0.24(-2.90%) |
Jul 03, 2014 | 8.470 | 8.270 | 8.270 | 8.270 | 87,600 | -0.19(-2.25%) |
Jul 02, 2014 | 8.460 | 8.540 | 8.300 | 8.460 | 195,117 | +0.01(+0.12%) |
Jul 01, 2014 | 8.230 | 8.470 | 8.230 | 8.450 | 258,226 | +0.27(+3.30%) |
Jun 30, 2014 | 8.060 | 8.215 | 7.990 | 8.180 | 234,828 | +0.07(+0.86%) |
Jun 27, 2014 | 7.900 | 8.110 | 7.900 | 8.110 | 1,694,633 | +0.21(+2.66%) |
Jun 26, 2014 | 7.760 | 7.930 | 7.600 | 7.900 | 178,720 | +0.17(+2.20%) |
Jun 25, 2014 | 7.760 | 7.780 | 7.600 | 7.730 | 98,312 | -0.04(-0.51%) |
Jun 24, 2014 | 7.830 | 8.050 | 7.735 | 7.770 | 289,514 | -0.10(-1.27%) |
Jun 23, 2014 | 7.910 | 7.980 | 7.810 | 7.870 | 120,604 | -0.06(-0.76%) |
Jun 20, 2014 | 7.950 | 8.000 | 7.800 | 7.930 | 257,150 | +0.02(+0.25%) |
Jun 19, 2014 | 8.000 | 8.000 | 7.850 | 7.910 | 95,277 | -0.02(-0.25%) |
Jun 18, 2014 | 7.960 | 7.990 | 7.870 | 7.930 | 125,850 | -0.02(-0.25%) |
Jun 17, 2014 | 7.830 | 8.000 | 7.795 | 7.950 | 320,823 | +0.14(+1.79%) |
Jun 16, 2014 | 7.690 | 7.900 | 7.690 | 7.810 | 156,186 | +0.07(+0.90%) |
Jun 13, 2014 | 7.740 | 7.790 | 7.580 | 7.740 | 93,886 | +0.04(+0.52%) |
Jun 12, 2014 | 7.810 | 7.810 | 7.660 | 7.700 | 177,093 | -0.10(-1.28%) |
Jun 11, 2014 | 7.880 | 8.010 | 7.790 | 7.800 | 328,553 | -0.17(-2.13%) |
Jun 10, 2014 | 7.930 | 7.990 | 7.860 | 7.970 | 155,454 | -0.10(-1.24%) |
Jun 06, 2014 | 7.850 | 8.260 | 7.850 | 8.070 | 328,145 | +0.28(+3.59%) |
Jun 05, 2014 | 7.500 | 7.800 | 7.420 | 7.790 | 307,869 | +0.37(+4.99%) |
Jun 04, 2014 | 7.570 | 7.610 | 7.400 | 7.420 | 231,087 | -0.21(-2.75%) |
Jun 03, 2014 | 7.730 | 7.740 | 7.540 | 7.630 | 260,767 | -0.14(-1.80%) |
Jun 02, 2014 | 8.100 | 8.100 | 7.580 | 7.770 | 455,912 | -0.39(-4.78%) |
May 30, 2014 | 8.320 | 8.320 | 8.030 | 8.160 | 192,868 | -0.11(-1.33%) |
May 29, 2014 | 8.420 | 8.450 | 8.190 | 8.270 | 314,481 | -0.17(-2.01%) |
May 28, 2014 | 8.550 | 8.600 | 8.390 | 8.440 | 232,781 | -0.16(-1.86%) |
May 27, 2014 | 8.380 | 8.605 | 8.370 | 8.600 | 198,517 | +0.30(+3.61%) |
May 23, 2014 | 8.170 | 8.300 | 8.300 | 8.300 | 157,000 | +0.10(+1.22%) |
May 22, 2014 | 8.090 | 8.250 | 8.010 | 8.200 | 71,589 | +0.08(+0.99%) |
May 21, 2014 | 8.020 | 8.190 | 7.940 | 8.120 | 266,051 | +0.11(+1.37%) |
May 20, 2014 | 8.110 | 8.110 | 7.900 | 8.010 | 207,312 | -0.13(-1.60%) |
May 19, 2014 | 7.810 | 8.150 | 7.810 | 8.140 | 208,636 | +0.27(+3.43%) |
May 16, 2014 | 7.830 | 7.930 | 7.770 | 7.870 | 226,536 | +0.00(+0.00%) |
May 15, 2014 | 7.880 | 7.960 | 7.720 | 7.870 | 227,615 | -0.04(-0.51%) |
May 14, 2014 | 8.120 | 8.120 | 7.800 | 7.910 | 303,837 | -0.20(-2.47%) |
May 13, 2014 | 8.210 | 8.360 | 8.020 | 8.110 | 350,033 | -0.15(-1.82%) |
May 12, 2014 | 7.950 | 8.270 | 7.915 | 8.260 | 265,342 | +0.39(+4.96%) |
May 09, 2014 | 7.760 | 7.915 | 7.760 | 7.870 | 421,621 | +0.07(+0.90%) |
May 08, 2014 | 7.890 | 7.930 | 7.750 | 7.800 | 691,233 | -0.12(-1.52%) |
May 07, 2014 | 8.000 | 8.050 | 7.800 | 7.920 | 399,268 | -0.10(-1.25%) |
May 06, 2014 | 8.360 | 8.410 | 8.010 | 8.020 | 297,138 | -0.35(-4.18%) |
May 05, 2014 | 8.500 | 8.530 | 8.310 | 8.370 | 320,471 | -0.14(-1.65%) |
May 02, 2014 | 8.670 | 8.720 | 8.500 | 8.510 | 374,180 | -0.18(-2.07%) |