Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.28 | 11.46 | 10.92 | 11.38 | 304,346 | -0.01(-0.09%) |
Apr 29, 2015 | 11.49 | 11.50 | 11.16 | 11.39 | 150,157 | -0.22(-1.89%) |
Apr 28, 2015 | 11.12 | 11.65 | 11.12 | 11.61 | 212,747 | +0.40(+3.57%) |
Apr 27, 2015 | 11.32 | 11.39 | 11.12 | 11.21 | 81,728 | -0.16(-1.41%) |
Apr 24, 2015 | 11.35 | 11.46 | 11.29 | 11.37 | 54,601 | +0.01(+0.09%) |
Apr 23, 2015 | 11.31 | 11.41 | 11.23 | 11.36 | 74,386 | -0.01(-0.09%) |
Apr 22, 2015 | 11.00 | 11.45 | 10.96 | 11.37 | 159,839 | +0.37(+3.36%) |
Apr 21, 2015 | 11.03 | 11.15 | 10.94 | 11.00 | 97,764 | -0.01(-0.09%) |
Apr 20, 2015 | 11.15 | 11.17 | 10.98 | 11.01 | 76,474 | -0.11(-0.99%) |
Apr 17, 2015 | 11.25 | 11.25 | 11.03 | 11.12 | 103,814 | -0.20(-1.77%) |
Apr 16, 2015 | 11.14 | 11.35 | 11.01 | 11.32 | 177,307 | +0.18(+1.62%) |
Apr 15, 2015 | 11.25 | 11.27 | 11.11 | 11.14 | 135,949 | -0.10(-0.89%) |
Apr 14, 2015 | 11.16 | 11.26 | 11.01 | 11.24 | 182,269 | +0.29(+2.65%) |
Apr 13, 2015 | 10.94 | 11.07 | 10.85 | 10.95 | 137,686 | +0.08(+0.74%) |
Apr 10, 2015 | 10.95 | 11.15 | 10.86 | 10.87 | 223,592 | -0.21(-1.90%) |
Apr 09, 2015 | 11.06 | 11.33 | 10.91 | 11.08 | 332,376 | +0.00(+0.00%) |
Apr 08, 2015 | 10.08 | 11.08 | 10.07 | 11.08 | 639,767 | +1.04(+10.36%) |
Apr 07, 2015 | 9.800 | 10.20 | 9.630 | 10.04 | 5,142,325 | +0.27(+2.76%) |
Apr 06, 2015 | 9.790 | 10.03 | 9.660 | 9.770 | 219,073 | -0.09(-0.91%) |
Apr 02, 2015 | 9.860 | 9.860 | 9.860 | 0 | -0.38(-3.71%) | |
Apr 01, 2015 | 10.12 | 10.26 | 10.10 | 10.24 | 182,189 | +0.12(+1.19%) |
Mar 31, 2015 | 10.10 | 10.13 | 9.980 | 10.12 | 174,906 | +0.00(+0.00%) |
Mar 30, 2015 | 10.10 | 10.24 | 10.01 | 10.12 | 119,098 | +0.09(+0.90%) |
Mar 27, 2015 | 9.900 | 10.20 | 9.850 | 10.03 | 132,254 | +0.05(+0.50%) |
Mar 26, 2015 | 10.03 | 9.670 | 9.980 | 118,974 | +0.12(+1.22%) | |
Mar 25, 2015 | 10.04 | 10.05 | 9.790 | 9.860 | 100,024 | -0.14(-1.40%) |
Mar 24, 2015 | 10.10 | 10.16 | 9.950 | 10.00 | 93,288 | -0.18(-1.77%) |
Mar 23, 2015 | 10.06 | 10.32 | 10.00 | 10.18 | 199,798 | +0.12(+1.19%) |
Mar 20, 2015 | 9.970 | 10.16 | 9.850 | 10.06 | 401,711 | +0.17(+1.72%) |
Mar 19, 2015 | 9.900 | 9.930 | 9.820 | 9.890 | 88,620 | -0.05(-0.50%) |
Mar 18, 2015 | 9.760 | 9.980 | 9.720 | 9.940 | 114,978 | +0.17(+1.74%) |
Mar 17, 2015 | 9.730 | 9.820 | 9.590 | 9.770 | 86,757 | -0.01(-0.10%) |
Mar 16, 2015 | 9.730 | 9.800 | 9.590 | 9.780 | 113,069 | +0.10(+1.03%) |
Mar 13, 2015 | 9.790 | 9.810 | 9.640 | 9.680 | 139,464 | -0.10(-1.02%) |
Mar 12, 2015 | 9.660 | 9.840 | 9.620 | 9.780 | 122,260 | +0.18(+1.87%) |
Mar 11, 2015 | 9.400 | 9.700 | 9.350 | 9.600 | 160,808 | +0.21(+2.24%) |
Mar 10, 2015 | 9.370 | 9.480 | 9.270 | 9.390 | 171,012 | -0.07(-0.74%) |
Mar 09, 2015 | 9.510 | 9.670 | 9.370 | 9.460 | 123,296 | -0.06(-0.63%) |
Mar 06, 2015 | 9.520 | 9.550 | 9.280 | 9.520 | 68,896 | -0.04(-0.42%) |
Mar 05, 2015 | 9.420 | 9.580 | 9.195 | 9.560 | 54,521 | +0.18(+1.92%) |
Mar 04, 2015 | 9.930 | 9.330 | 9.380 | 128,429 | -0.35(-3.60%) | |
Mar 03, 2015 | 9.820 | 9.986 | 9.820 | 9.730 | 67,405 | -0.09(-0.92%) |
Mar 02, 2015 | 9.770 | 10.08 | 9.770 | 9.820 | 107,882 | +0.06(+0.61%) |
Feb 27, 2015 | 9.900 | 10.18 | 9.730 | 9.760 | 76,237 | -0.11(-1.11%) |
Feb 26, 2015 | 9.980 | 9.988 | 9.840 | 9.870 | 47,875 | -0.06(-0.60%) |
Feb 25, 2015 | 10.00 | 10.20 | 9.910 | 9.930 | 55,720 | -0.13(-1.29%) |
Feb 24, 2015 | 10.05 | 10.16 | 9.900 | 10.06 | 70,830 | +0.06(+0.60%) |
Feb 23, 2015 | 9.760 | 10.03 | 9.660 | 10.00 | 100,385 | +0.28(+2.88%) |
Feb 20, 2015 | 10.25 | 10.25 | 9.570 | 9.720 | 121,115 | -0.41(-4.05%) |
Feb 19, 2015 | 9.890 | 10.21 | 9.720 | 10.13 | 95,077 | +0.16(+1.60%) |
Feb 18, 2015 | 9.400 | 10.60 | 9.400 | 9.970 | 520,542 | +0.51(+5.39%) |
Feb 17, 2015 | 9.470 | 9.660 | 9.400 | 9.460 | 79,826 | +0.00(+0.00%) |
Feb 13, 2015 | 9.460 | 9.460 | 9.460 | 0 | +0.07(+0.75%) | |
Feb 12, 2015 | 9.390 | 9.460 | 9.330 | 9.390 | 51,408 | +0.03(+0.32%) |
Feb 11, 2015 | 9.510 | 9.550 | 9.330 | 9.360 | 56,423 | -0.21(-2.19%) |
Feb 10, 2015 | 9.670 | 9.670 | 9.490 | 9.570 | 43,440 | -0.03(-0.31%) |
Feb 09, 2015 | 9.590 | 9.770 | 9.560 | 9.600 | 80,467 | +0.00(+0.00%) |
Feb 06, 2015 | 9.740 | 9.824 | 9.530 | 9.600 | 62,532 | -0.14(-1.44%) |
Feb 05, 2015 | 9.200 | 9.800 | 9.140 | 9.740 | 161,081 | +0.54(+5.87%) |
Feb 04, 2015 | 9.210 | 9.370 | 9.150 | 9.200 | 67,511 | -0.08(-0.86%) |
Feb 03, 2015 | 9.010 | 9.430 | 9.010 | 9.280 | 113,659 | +0.27(+3.00%) |
Feb 02, 2015 | 9.180 | 9.180 | 8.950 | 9.010 | 179,241 | -0.04(-0.44%) |
Jan 30, 2015 | 9.170 | 9.250 | 9.030 | 9.050 | 77,172 | -0.22(-2.37%) |
Jan 29, 2015 | 9.300 | 9.366 | 9.200 | 9.270 | 53,003 | -0.01(-0.11%) |
Jan 28, 2015 | 9.510 | 9.550 | 9.230 | 9.280 | 67,523 | -0.11(-1.17%) |
Jan 27, 2015 | 9.420 | 9.530 | 9.300 | 9.390 | 85,178 | -0.16(-1.68%) |
Jan 26, 2015 | 9.820 | 9.830 | 9.540 | 9.550 | 139,631 | -0.30(-3.05%) |
Jan 23, 2015 | 9.670 | 9.890 | 9.670 | 9.850 | 71,714 | +0.11(+1.13%) |
Jan 22, 2015 | 9.500 | 9.750 | 9.470 | 9.740 | 104,941 | +0.24(+2.53%) |
Jan 21, 2015 | 9.570 | 9.600 | 9.420 | 9.500 | 107,811 | -0.07(-0.73%) |
Jan 20, 2015 | 9.710 | 9.890 | 9.510 | 9.570 | 114,144 | -0.12(-1.24%) |
Jan 16, 2015 | 9.710 | 9.990 | 9.450 | 9.690 | 282,227 | +0.00(+0.00%) |
Jan 15, 2015 | 9.580 | 9.690 | 75,953 | -0.09(-0.92%) | ||
Jan 14, 2015 | 9.930 | 10.00 | 9.560 | 9.780 | 133,829 | -0.27(-2.69%) |
Jan 13, 2015 | 10.05 | 158,177 | +0.06(+0.60%) | |||
Jan 12, 2015 | 9.900 | 10.02 | 9.770 | 9.990 | 208,931 | +0.14(+1.42%) |
Jan 09, 2015 | 9.800 | 10.03 | 9.760 | 9.850 | 120,789 | +0.07(+0.72%) |
Jan 08, 2015 | 9.890 | 10.29 | 9.660 | 9.780 | 468,605 | +0.05(+0.51%) |
Jan 07, 2015 | 9.540 | 9.810 | 9.440 | 9.730 | 142,654 | +0.25(+2.64%) |
Jan 06, 2015 | 9.600 | 9.620 | 9.150 | 9.480 | 298,982 | -0.12(-1.25%) |
Jan 05, 2015 | 10.78 | 10.81 | 9.270 | 9.600 | 575,158 | -1.40(-12.73%) |
Jan 02, 2015 | 10.55 | 11.25 | 10.55 | 11.00 | 501,303 | +0.41(+3.87%) |
Dec 31, 2014 | 10.59 | 10.59 | 10.59 | 0 | +0.06(+0.57%) | |
Dec 30, 2014 | 10.31 | 10.59 | 10.20 | 10.53 | 1,094,235 | +0.22(+2.13%) |
Dec 29, 2014 | 10.00 | 10.42 | 9.920 | 10.31 | 156,170 | +0.35(+3.51%) |
Dec 26, 2014 | 10.29 | 10.38 | 9.910 | 9.960 | 108,022 | -0.23(-2.26%) |
Dec 24, 2014 | 10.19 | 10.19 | 10.19 | 0 | +0.34(+3.45%) | |
Dec 23, 2014 | 9.870 | 9.970 | 9.840 | 9.850 | 106,838 | +0.02(+0.20%) |
Dec 22, 2014 | 9.890 | 9.940 | 9.750 | 9.830 | 69,626 | -0.02(-0.20%) |
Dec 19, 2014 | 9.830 | 9.920 | 9.690 | 9.850 | 145,304 | +0.04(+0.41%) |
Dec 18, 2014 | 9.460 | 9.890 | 9.420 | 9.810 | 179,835 | +0.55(+5.94%) |
Dec 17, 2014 | 9.220 | 9.400 | 9.100 | 9.260 | 2,663,165 | +0.04(+0.43%) |
Dec 16, 2014 | 9.330 | 9.220 | 592,300 | +0.62(+7.21%) | ||
Dec 15, 2014 | 8.810 | 9.000 | 8.530 | 8.600 | 87,233 | -0.18(-2.05%) |
Dec 12, 2014 | 9.150 | 9.310 | 8.710 | 8.780 | 142,048 | -0.42(-4.57%) |
Dec 11, 2014 | 8.990 | 9.450 | 8.860 | 9.200 | 315,184 | +0.91(+10.98%) |
Dec 10, 2014 | 8.200 | 8.390 | 8.130 | 8.290 | 111,687 | -0.13(-1.54%) |
Dec 09, 2014 | 8.190 | 8.470 | 8.140 | 8.420 | 74,456 | +0.16(+1.94%) |
Dec 08, 2014 | 8.120 | 8.670 | 8.000 | 8.260 | 273,856 | +0.14(+1.72%) |
Dec 05, 2014 | 7.930 | 8.100 | 7.930 | 8.120 | 130,245 | +0.17(+2.14%) |
Dec 04, 2014 | 7.860 | 7.960 | 7.850 | 7.950 | 73,399 | +0.08(+1.02%) |
Dec 03, 2014 | 7.730 | 7.940 | 7.671 | 7.870 | 102,133 | +0.14(+1.81%) |
Dec 02, 2014 | 7.720 | 7.880 | 7.700 | 7.730 | 70,390 | +0.00(+0.00%) |
Dec 01, 2014 | 7.740 | 7.810 | 7.680 | 7.730 | 77,245 | -0.03(-0.39%) |
Nov 28, 2014 | 7.760 | 7.850 | 7.700 | 7.760 | 38,917 | -0.05(-0.64%) |
Nov 26, 2014 | 7.810 | 7.810 | 7.810 | 0 | -0.07(-0.89%) | |
Nov 25, 2014 | 7.950 | 7.990 | 7.840 | 7.880 | 90,204 | -0.03(-0.38%) |
Nov 24, 2014 | 7.950 | 7.980 | 7.830 | 7.910 | 122,648 | -0.05(-0.63%) |
Nov 21, 2014 | 7.920 | 7.990 | 7.837 | 7.960 | 88,393 | +0.17(+2.18%) |
Nov 20, 2014 | 7.700 | 7.860 | 7.690 | 7.790 | 72,650 | +0.10(+1.30%) |
Nov 19, 2014 | 7.690 | 7.780 | 7.610 | 7.690 | 69,165 | +0.00(+0.00%) |
Nov 18, 2014 | 7.650 | 7.720 | 7.610 | 7.690 | 46,380 | +0.04(+0.52%) |
Nov 17, 2014 | 7.560 | 7.670 | 7.510 | 7.650 | 97,365 | +0.09(+1.19%) |
Nov 14, 2014 | 7.520 | 7.640 | 7.490 | 7.560 | 161,747 | +0.04(+0.53%) |
Nov 13, 2014 | 7.410 | 7.550 | 7.400 | 7.520 | 171,504 | +0.09(+1.21%) |
Nov 12, 2014 | 7.230 | 7.460 | 7.230 | 7.430 | 102,668 | +0.18(+2.48%) |
Nov 11, 2014 | 7.220 | 7.300 | 7.170 | 7.250 | 57,301 | +0.07(+0.97%) |
Nov 10, 2014 | 7.200 | 7.280 | 7.100 | 7.180 | 67,362 | -0.01(-0.14%) |
Nov 07, 2014 | 7.110 | 7.220 | 7.030 | 7.190 | 31,567 | +0.08(+1.13%) |
Nov 06, 2014 | 7.130 | 7.140 | 7.020 | 7.110 | 55,551 | -0.01(-0.14%) |
Nov 05, 2014 | 7.150 | 7.210 | 7.070 | 7.120 | 92,001 | -0.04(-0.56%) |
Nov 04, 2014 | 7.230 | 7.260 | 7.110 | 7.160 | 71,430 | -0.10(-1.38%) |
Nov 03, 2014 | 7.230 | 7.370 | 7.230 | 7.260 | 125,750 | +0.00(+0.00%) |
Oct 31, 2014 | 7.170 | 7.310 | 7.140 | 7.260 | 164,699 | +0.12(+1.68%) |
Oct 30, 2014 | 6.890 | 7.230 | 6.880 | 7.140 | 1,155,503 | +0.23(+3.33%) |
Oct 29, 2014 | 6.890 | 6.990 | 6.840 | 6.910 | 242,058 | +0.01(+0.14%) |
Oct 28, 2014 | 6.740 | 6.955 | 6.740 | 6.900 | 133,551 | +0.20(+2.99%) |
Oct 27, 2014 | 6.720 | 6.730 | 6.660 | 6.700 | 173,832 | -0.03(-0.45%) |
Oct 24, 2014 | 6.680 | 6.780 | 6.670 | 6.730 | 74,630 | +0.04(+0.60%) |
Oct 23, 2014 | 6.760 | 6.820 | 6.670 | 6.690 | 159,527 | -0.05(-0.74%) |
Oct 22, 2014 | 6.800 | 6.660 | 6.740 | 117,931 | -0.04(-0.59%) | |
Oct 21, 2014 | 6.800 | 6.970 | 6.750 | 6.780 | 117,149 | -0.02(-0.29%) |
Oct 20, 2014 | 6.720 | 6.720 | 6.700 | 6.800 | 70,971 | +0.09(+1.34%) |
Oct 17, 2014 | 6.650 | 6.950 | 6.610 | 6.710 | 253,036 | +0.16(+2.44%) |
Oct 16, 2014 | 6.240 | 6.660 | 6.220 | 6.550 | 109,090 | +0.21(+3.31%) |
Oct 15, 2014 | 6.330 | 6.410 | 6.250 | 6.340 | 225,298 | -0.03(-0.47%) |
Oct 14, 2014 | 6.440 | 6.570 | 6.350 | 6.370 | 152,756 | -0.08(-1.24%) |
Oct 13, 2014 | 6.520 | 6.420 | 6.450 | 179,556 | -0.07(-1.07%) | |
Oct 10, 2014 | 6.650 | 6.694 | 6.480 | 6.520 | 149,668 | -0.11(-1.66%) |
Oct 09, 2014 | 6.840 | 6.870 | 6.610 | 6.630 | 131,441 | -0.22(-3.21%) |
Oct 08, 2014 | 6.770 | 6.850 | 6.710 | 6.850 | 124,259 | +0.08(+1.18%) |
Oct 07, 2014 | 6.740 | 6.780 | 6.540 | 6.770 | 136,326 | -0.03(-0.44%) |
Oct 06, 2014 | 6.820 | 6.850 | 6.590 | 6.800 | 102,290 | +0.03(+0.44%) |
Oct 03, 2014 | 6.690 | 6.870 | 6.690 | 6.770 | 156,097 | +0.10(+1.50%) |
Oct 02, 2014 | 6.610 | 6.700 | 6.460 | 6.670 | 92,445 | +0.02(+0.30%) |
Oct 01, 2014 | 6.700 | 6.740 | 6.620 | 6.650 | 155,271 | -0.09(-1.34%) |
Sep 30, 2014 | 6.870 | 6.870 | 6.740 | 6.740 | 159,990 | -0.14(-2.03%) |
Sep 29, 2014 | 6.820 | 6.910 | 6.800 | 6.880 | 95,058 | +0.01(+0.15%) |
Sep 26, 2014 | 6.730 | 6.900 | 6.628 | 6.870 | 111,958 | +0.13(+1.93%) |
Sep 25, 2014 | 6.750 | 6.790 | 6.710 | 6.740 | 80,992 | -0.07(-1.03%) |
Sep 24, 2014 | 6.840 | 6.850 | 6.700 | 6.810 | 140,312 | -0.01(-0.15%) |
Sep 23, 2014 | 6.920 | 6.920 | 6.770 | 6.820 | 123,936 | -0.08(-1.16%) |
Sep 22, 2014 | 6.930 | 6.950 | 6.820 | 6.900 | 123,875 | -0.04(-0.58%) |
Sep 19, 2014 | 6.920 | 7.090 | 6.920 | 6.940 | 229,729 | +0.01(+0.14%) |
Sep 18, 2014 | 6.900 | 7.000 | 6.880 | 6.930 | 147,595 | +0.00(+0.00%) |
Sep 17, 2014 | 6.920 | 7.000 | 6.910 | 6.930 | 44,831 | -0.01(-0.14%) |
Sep 16, 2014 | 6.890 | 7.000 | 6.890 | 6.940 | 61,807 | +0.03(+0.43%) |
Sep 15, 2014 | 6.990 | 6.990 | 6.880 | 6.910 | 84,902 | -0.08(-1.14%) |
Sep 12, 2014 | 7.060 | 7.060 | 6.930 | 6.990 | 82,067 | -0.05(-0.71%) |
Sep 11, 2014 | 6.870 | 7.040 | 6.870 | 7.040 | 96,457 | +0.13(+1.88%) |
Sep 10, 2014 | 6.920 | 7.020 | 6.880 | 6.910 | 136,111 | -0.09(-1.29%) |
Sep 09, 2014 | 7.050 | 7.055 | 6.960 | 7.000 | 96,988 | -0.04(-0.57%) |
Sep 08, 2014 | 7.080 | 7.090 | 7.020 | 7.040 | 117,235 | -0.07(-0.98%) |
Sep 05, 2014 | 7.000 | 7.120 | 7.000 | 7.110 | 197,094 | +0.08(+1.14%) |
Sep 04, 2014 | 6.970 | 7.100 | 6.900 | 7.030 | 216,027 | +0.06(+0.86%) |
Sep 03, 2014 | 6.970 | 7.000 | 6.930 | 6.970 | 47,404 | +0.05(+0.72%) |
Sep 02, 2014 | 6.970 | 6.970 | 6.850 | 6.920 | 59,808 | -0.02(-0.29%) |
Aug 29, 2014 | 6.940 | 6.940 | 6.940 | 0 | -0.03(-0.43%) | |
Aug 28, 2014 | 6.960 | 6.990 | 6.930 | 6.970 | 41,825 | -0.01(-0.14%) |
Aug 27, 2014 | 6.930 | 7.010 | 6.830 | 6.980 | 53,490 | +0.02(+0.29%) |
Aug 26, 2014 | 6.930 | 7.010 | 6.920 | 6.960 | 74,312 | -0.03(-0.43%) |
Aug 25, 2014 | 7.013 | 7.013 | 6.970 | 6.990 | 99,795 | -0.02(-0.29%) |
Aug 22, 2014 | 7.090 | 7.220 | 6.990 | 7.010 | 53,652 | -0.06(-0.85%) |
Aug 21, 2014 | 7.020 | 7.070 | 6.940 | 7.070 | 97,146 | +0.07(+1.00%) |
Aug 20, 2014 | 7.000 | 7.040 | 6.920 | 7.000 | 62,515 | -0.03(-0.43%) |
Aug 19, 2014 | 7.150 | 7.150 | 7.003 | 7.030 | 92,244 | -0.11(-1.54%) |
Aug 18, 2014 | 7.090 | 7.180 | 7.080 | 7.140 | 80,702 | +0.07(+0.99%) |
Aug 15, 2014 | 7.130 | 7.150 | 6.930 | 7.070 | 125,337 | +0.03(+0.43%) |
Aug 14, 2014 | 7.020 | 7.100 | 7.020 | 7.040 | 53,489 | +0.02(+0.28%) |
Aug 13, 2014 | 7.090 | 7.023 | 7.020 | 102,855 | -0.07(-0.99%) | |
Aug 12, 2014 | 7.010 | 7.160 | 6.990 | 7.090 | 73,826 | -0.44(-5.84%) |
Aug 11, 2014 | 7.560 | 7.582 | 7.490 | 7.530 | 82,192 | -0.02(-0.26%) |
Aug 08, 2014 | 7.620 | 7.698 | 7.530 | 7.550 | 80,168 | +0.00(+0.00%) |
Aug 07, 2014 | 7.590 | 7.640 | 7.490 | 7.550 | 107,573 | +0.02(+0.27%) |
Aug 06, 2014 | 7.500 | 7.620 | 7.490 | 7.530 | 117,327 | -0.06(-0.79%) |
Aug 05, 2014 | 7.610 | 7.650 | 7.560 | 7.590 | 76,379 | -0.08(-1.04%) |
Aug 04, 2014 | 7.740 | 7.780 | 7.580 | 7.670 | 153,743 | +0.07(+0.92%) |
Aug 01, 2014 | 7.550 | 7.670 | 7.540 | 7.600 | 115,405 | +0.05(+0.66%) |
Jul 31, 2014 | 7.530 | 7.660 | 7.530 | 7.550 | 155,280 | -0.05(-0.66%) |
Jul 30, 2014 | 7.760 | 7.780 | 7.585 | 7.600 | 212,684 | -0.13(-1.68%) |
Jul 29, 2014 | 7.780 | 7.810 | 7.730 | 7.730 | 160,049 | -0.03(-0.39%) |
Jul 28, 2014 | 7.750 | 7.890 | 7.730 | 7.760 | 155,090 | +0.02(+0.26%) |
Jul 25, 2014 | 7.700 | 7.750 | 7.670 | 7.740 | 91,513 | +0.05(+0.65%) |
Jul 24, 2014 | 7.750 | 7.770 | 7.680 | 7.690 | 96,949 | -0.05(-0.65%) |
Jul 23, 2014 | 7.800 | 7.974 | 7.696 | 7.740 | 155,402 | +0.06(+0.78%) |
Jul 22, 2014 | 7.800 | 7.810 | 7.620 | 7.680 | 132,930 | -0.09(-1.16%) |
Jul 21, 2014 | 7.840 | 7.860 | 7.750 | 7.770 | 46,047 | -0.08(-1.02%) |
Jul 18, 2014 | 7.790 | 7.900 | 7.790 | 7.850 | 50,004 | +0.07(+0.90%) |
Jul 17, 2014 | 7.780 | 7.890 | 7.760 | 7.780 | 57,361 | -0.03(-0.38%) |
Jul 16, 2014 | 7.840 | 7.890 | 7.790 | 7.810 | 78,966 | +0.00(+0.00%) |
Jul 15, 2014 | 7.870 | 7.900 | 7.770 | 7.810 | 69,560 | -0.02(-0.26%) |
Jul 14, 2014 | 7.860 | 7.920 | 7.830 | 7.830 | 66,807 | +0.03(+0.38%) |
Jul 11, 2014 | 7.740 | 7.820 | 7.690 | 7.800 | 57,463 | +0.05(+0.65%) |
Jul 10, 2014 | 7.840 | 7.950 | 7.710 | 7.750 | 133,443 | -0.24(-3.00%) |
Jul 09, 2014 | 7.940 | 7.990 | 7.830 | 7.990 | 94,148 | +0.08(+1.01%) |
Jul 08, 2014 | 8.130 | 8.130 | 7.850 | 7.910 | 130,650 | -0.22(-2.71%) |
Jul 07, 2014 | 8.150 | 8.220 | 8.130 | 8.130 | 316,356 | -0.04(-0.49%) |
Jul 03, 2014 | 8.170 | 8.170 | 8.170 | 0 | -0.04(-0.49%) | |
Jul 02, 2014 | 8.210 | 8.250 | 8.150 | 8.210 | 269,827 | -0.02(-0.24%) |
Jul 01, 2014 | 8.140 | 8.310 | 8.140 | 8.230 | 202,264 | +0.05(+0.61%) |
Jun 30, 2014 | 8.290 | 8.250 | 8.140 | 8.180 | 216,189 | -0.11(-1.33%) |
Jun 27, 2014 | 8.170 | 8.420 | 8.100 | 8.290 | 706,122 | +0.09(+1.10%) |
Jun 26, 2014 | 8.170 | 8.210 | 8.120 | 8.200 | 105,923 | +0.00(+0.00%) |
Jun 25, 2014 | 8.150 | 8.230 | 8.120 | 8.200 | 61,527 | +0.06(+0.74%) |
Jun 24, 2014 | 8.290 | 8.300 | 8.120 | 8.140 | 79,060 | -0.15(-1.81%) |
Jun 23, 2014 | 8.270 | 8.300 | 8.200 | 8.290 | 73,067 | +0.04(+0.48%) |
Jun 20, 2014 | 8.300 | 8.340 | 8.230 | 8.250 | 144,912 | -0.05(-0.60%) |
Jun 19, 2014 | 8.300 | 8.330 | 8.260 | 8.300 | 57,652 | +0.00(+0.00%) |
Jun 18, 2014 | 8.200 | 8.315 | 8.140 | 8.300 | 65,743 | +0.10(+1.22%) |
Jun 17, 2014 | 8.140 | 8.230 | 8.060 | 8.200 | 60,212 | +0.06(+0.74%) |
Jun 16, 2014 | 8.150 | 8.180 | 8.020 | 8.140 | 119,780 | +0.00(+0.00%) |
Jun 13, 2014 | 8.150 | 8.185 | 8.070 | 8.140 | 124,168 | +0.03(+0.37%) |
Jun 12, 2014 | 8.220 | 8.360 | 8.050 | 8.110 | 61,468 | -0.14(-1.70%) |
Jun 11, 2014 | 8.330 | 8.330 | 8.205 | 8.250 | 60,102 | -0.09(-1.08%) |
Jun 10, 2014 | 8.350 | 8.390 | 8.285 | 8.340 | 95,507 | +0.08(+0.97%) |
Jun 06, 2014 | 8.200 | 8.295 | 8.160 | 8.260 | 56,093 | +0.10(+1.23%) |
Jun 05, 2014 | 7.950 | 8.180 | 7.900 | 8.160 | 64,334 | +0.23(+2.90%) |
Jun 04, 2014 | 8.050 | 8.090 | 7.888 | 7.930 | 72,587 | -0.13(-1.61%) |
Jun 03, 2014 | 8.010 | 8.090 | 7.910 | 8.060 | 73,788 | +0.04(+0.50%) |
Jun 02, 2014 | 8.130 | 8.165 | 7.990 | 8.020 | 70,962 | -0.14(-1.72%) |
May 30, 2014 | 8.130 | 8.180 | 8.100 | 8.160 | 128,460 | +0.01(+0.12%) |
May 29, 2014 | 8.200 | 8.220 | 8.100 | 8.150 | 54,092 | -0.01(-0.12%) |
May 28, 2014 | 8.050 | 8.210 | 7.950 | 8.160 | 163,840 | +0.09(+1.12%) |
May 27, 2014 | 8.000 | 8.100 | 8.000 | 8.070 | 97,780 | +0.09(+1.13%) |
May 23, 2014 | 7.980 | 7.980 | 7.980 | 0 | +0.05(+0.63%) | |
May 22, 2014 | 7.910 | 8.000 | 7.880 | 7.930 | 47,242 | +0.03(+0.38%) |
May 21, 2014 | 8.010 | 8.060 | 7.890 | 7.900 | 132,000 | -0.04(-0.50%) |
May 20, 2014 | 8.090 | 8.120 | 7.900 | 7.940 | 58,616 | -0.16(-1.98%) |
May 19, 2014 | 8.040 | 8.160 | 8.040 | 8.100 | 131,550 | +0.03(+0.37%) |
May 16, 2014 | 8.060 | 8.080 | 7.940 | 8.070 | 103,412 | +0.04(+0.50%) |
May 15, 2014 | 8.090 | 8.340 | 7.980 | 8.030 | 491,016 | -0.06(-0.74%) |
May 14, 2014 | 8.310 | 8.480 | 8.040 | 8.090 | 490,336 | -0.21(-2.53%) |
May 13, 2014 | 8.390 | 8.460 | 8.270 | 8.300 | 115,277 | -0.10(-1.19%) |
May 12, 2014 | 8.190 | 8.440 | 8.090 | 8.400 | 392,711 | +0.26(+3.19%) |
May 09, 2014 | 7.950 | 8.140 | 7.920 | 8.140 | 232,903 | +0.16(+2.01%) |
May 08, 2014 | 7.930 | 8.155 | 7.930 | 7.980 | 122,402 | -0.01(-0.13%) |
May 07, 2014 | 8.060 | 8.130 | 7.900 | 7.990 | 218,422 | -0.07(-0.87%) |
May 06, 2014 | 8.040 | 8.220 | 8.040 | 8.060 | 166,169 | -0.02(-0.25%) |
May 05, 2014 | 7.980 | 8.100 | 7.970 | 8.080 | 174,658 | +0.03(+0.37%) |
May 02, 2014 | 7.880 | 8.050 | 7.880 | 8.050 | 105,547 | +0.15(+1.90%) |