Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.500 | 3.530 | 3.420 | 3.500 | 119,351 | +0.00(+0.00%) |
Apr 29, 2015 | 3.380 | 3.550 | 3.230 | 3.500 | 92,047 | +0.15(+4.48%) |
Apr 28, 2015 | 3.450 | 3.210 | 3.350 | 51,586 | -0.10(-2.90%) | |
Apr 27, 2015 | 3.600 | 3.600 | 3.360 | 3.450 | 50,744 | -0.08(-2.27%) |
Apr 24, 2015 | 3.560 | 3.560 | 3.380 | 3.530 | 46,714 | +0.01(+0.28%) |
Apr 23, 2015 | 3.580 | 3.650 | 3.490 | 3.520 | 65,893 | +0.00(+0.00%) |
Apr 22, 2015 | 3.490 | 3.600 | 3.330 | 3.520 | 74,869 | +0.03(+0.86%) |
Apr 21, 2015 | 3.580 | 3.600 | 3.490 | 3.490 | 41,991 | -0.09(-2.51%) |
Apr 20, 2015 | 3.920 | 4.020 | 3.490 | 3.580 | 347,207 | -0.40(-10.05%) |
Apr 17, 2015 | 4.290 | 4.290 | 3.710 | 3.980 | 135,122 | -0.27(-6.35%) |
Apr 16, 2015 | 4.180 | 4.340 | 4.160 | 4.250 | 26,483 | -0.08(-1.85%) |
Apr 15, 2015 | 4.200 | 4.680 | 4.200 | 4.330 | 211,327 | +0.28(+6.91%) |
Apr 14, 2015 | 3.840 | 4.200 | 3.840 | 4.050 | 84,632 | +0.24(+6.30%) |
Apr 13, 2015 | 3.800 | 3.850 | 3.700 | 3.810 | 58,419 | +0.07(+1.87%) |
Apr 10, 2015 | 3.540 | 3.800 | 3.540 | 3.740 | 46,626 | +0.19(+5.35%) |
Apr 09, 2015 | 3.500 | 3.630 | 3.470 | 3.550 | 43,882 | +0.05(+1.43%) |
Apr 08, 2015 | 3.250 | 3.520 | 3.250 | 3.500 | 44,832 | +0.20(+6.06%) |
Apr 07, 2015 | 3.330 | 3.420 | 3.250 | 3.300 | 25,670 | -0.06(-1.79%) |
Apr 06, 2015 | 3.050 | 3.360 | 3.050 | 3.360 | 35,132 | +0.31(+10.16%) |
Apr 02, 2015 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 2.940 | 2.980 | 2.890 | 3.050 | 19,959 | +0.17(+5.90%) |
Mar 31, 2015 | 2.860 | 3.000 | 2.850 | 2.880 | 31,120 | -0.04(-1.37%) |
Mar 30, 2015 | 3.040 | 3.040 | 2.890 | 2.920 | 36,656 | -0.12(-3.95%) |
Mar 27, 2015 | 3.150 | 3.150 | 3.020 | 3.040 | 31,044 | -0.12(-3.80%) |
Mar 26, 2015 | 3.100 | 3.240 | 3.100 | 3.160 | 58,046 | +0.06(+1.94%) |
Mar 25, 2015 | 3.100 | 3.170 | 3.000 | 3.100 | 40,353 | +0.05(+1.64%) |
Mar 24, 2015 | 3.100 | 3.100 | 3.040 | 3.050 | 31,550 | -0.03(-0.97%) |
Mar 23, 2015 | 3.000 | 3.080 | 2.970 | 3.080 | 36,611 | +0.10(+3.36%) |
Mar 20, 2015 | 2.920 | 3.000 | 2.920 | 2.980 | 26,684 | +0.18(+6.43%) |
Mar 19, 2015 | 2.880 | 2.910 | 2.800 | 2.800 | 35,563 | -0.16(-5.41%) |
Mar 18, 2015 | 2.850 | 3.000 | 2.840 | 2.960 | 114,018 | +0.09(+3.14%) |
Mar 17, 2015 | 2.740 | 3.000 | 2.630 | 2.870 | 108,557 | +0.19(+7.09%) |
Mar 16, 2015 | 2.710 | 2.810 | 2.670 | 2.680 | 48,030 | -0.07(-2.55%) |
Mar 13, 2015 | 2.790 | 2.920 | 2.640 | 2.750 | 113,408 | -0.05(-1.79%) |
Mar 12, 2015 | 2.810 | 2.820 | 2.670 | 2.800 | 59,017 | -0.03(-1.06%) |
Mar 11, 2015 | 2.910 | 3.000 | 2.810 | 2.830 | 66,768 | -0.08(-2.75%) |
Mar 10, 2015 | 3.100 | 3.140 | 2.840 | 2.910 | 122,768 | -0.23(-7.32%) |
Mar 09, 2015 | 3.300 | 3.300 | 3.120 | 3.140 | 44,420 | -0.22(-6.55%) |
Mar 06, 2015 | 3.400 | 3.440 | 3.320 | 3.360 | 32,402 | -0.04(-1.18%) |
Mar 05, 2015 | 3.500 | 3.500 | 3.390 | 3.400 | 11,228 | -0.09(-2.58%) |
Mar 04, 2015 | 3.540 | 3.420 | 3.490 | 36,022 | -0.05(-1.41%) | |
Mar 03, 2015 | 3.600 | 3.600 | 3.400 | 3.540 | 53,980 | -0.02(-0.56%) |
Mar 02, 2015 | 3.550 | 3.620 | 3.470 | 3.560 | 54,473 | -0.09(-2.47%) |
Feb 27, 2015 | 3.350 | 3.660 | 3.350 | 3.650 | 53,241 | +0.28(+8.31%) |
Feb 26, 2015 | 3.400 | 3.400 | 3.250 | 3.370 | 80,857 | -0.06(-1.75%) |
Feb 25, 2015 | 3.380 | 3.470 | 3.310 | 3.430 | 59,021 | +0.05(+1.48%) |
Feb 24, 2015 | 3.590 | 3.590 | 3.000 | 3.380 | 114,817 | -0.20(-5.59%) |
Feb 23, 2015 | 3.720 | 3.740 | 3.520 | 3.580 | 86,585 | -0.15(-4.02%) |
Feb 20, 2015 | 3.850 | 3.860 | 3.680 | 3.730 | 55,645 | -0.15(-3.87%) |
Feb 19, 2015 | 3.950 | 3.950 | 3.670 | 3.880 | 50,878 | -0.08(-2.02%) |
Feb 18, 2015 | 4.180 | 4.180 | 3.920 | 3.960 | 45,876 | -0.21(-5.04%) |
Feb 17, 2015 | 4.150 | 4.220 | 4.050 | 4.170 | 34,271 | +0.00(+0.00%) |
Feb 13, 2015 | 4.170 | 4.170 | 4.170 | 0 | -0.04(-0.95%) | |
Feb 12, 2015 | 4.130 | 4.220 | 4.050 | 4.210 | 18,632 | +0.04(+0.96%) |
Feb 11, 2015 | 4.080 | 4.290 | 4.050 | 4.170 | 29,927 | +0.12(+2.96%) |
Feb 10, 2015 | 4.350 | 4.350 | 4.040 | 4.050 | 63,755 | -0.32(-7.32%) |
Feb 09, 2015 | 4.330 | 4.400 | 4.200 | 4.370 | 29,920 | +0.12(+2.82%) |
Feb 06, 2015 | 4.200 | 4.310 | 4.200 | 4.250 | 24,009 | +0.10(+2.41%) |
Feb 05, 2015 | 4.010 | 4.300 | 3.950 | 4.150 | 50,951 | +0.10(+2.47%) |
Feb 04, 2015 | 4.190 | 4.190 | 3.980 | 4.050 | 30,310 | -0.24(-5.59%) |
Feb 03, 2015 | 4.080 | 4.350 | 4.040 | 4.290 | 63,907 | +0.29(+7.25%) |
Feb 02, 2015 | 3.950 | 4.120 | 3.860 | 4.000 | 42,202 | +0.06(+1.52%) |
Jan 30, 2015 | 3.760 | 3.980 | 3.750 | 3.940 | 273,963 | +0.22(+5.91%) |
Jan 29, 2015 | 3.900 | 3.900 | 3.610 | 3.720 | 28,375 | -0.20(-5.10%) |
Jan 28, 2015 | 3.850 | 4.000 | 3.780 | 3.920 | 119,988 | +0.02(+0.51%) |
Jan 27, 2015 | 3.810 | 3.930 | 3.800 | 3.900 | 34,640 | +0.08(+2.09%) |
Jan 26, 2015 | 3.640 | 3.890 | 3.630 | 3.820 | 49,942 | +0.21(+5.82%) |
Jan 23, 2015 | 3.540 | 3.690 | 3.540 | 3.610 | 34,068 | +0.05(+1.40%) |
Jan 22, 2015 | 3.610 | 3.670 | 3.500 | 3.560 | 47,425 | -0.05(-1.39%) |
Jan 21, 2015 | 3.680 | 3.790 | 3.590 | 3.610 | 84,939 | -0.05(-1.37%) |
Jan 20, 2015 | 3.750 | 3.790 | 3.640 | 3.660 | 41,389 | -0.11(-2.92%) |
Jan 19, 2015 | 3.750 | 3.900 | 3.750 | 3.770 | 18,542 | -0.03(-0.79%) |
Jan 16, 2015 | 3.600 | 3.870 | 3.600 | 3.800 | 54,759 | +0.23(+6.44%) |
Jan 15, 2015 | 3.760 | 3.960 | 3.560 | 3.570 | 54,263 | -0.15(-4.03%) |
Jan 14, 2015 | 3.720 | 3.900 | 3.540 | 3.720 | 107,997 | +0.00(+0.00%) |
Jan 13, 2015 | 3.900 | 3.900 | 3.520 | 3.720 | 49,723 | -0.19(-4.86%) |
Jan 12, 2015 | 3.930 | 3.990 | 3.750 | 3.910 | 56,379 | +0.03(+0.77%) |
Jan 09, 2015 | 4.130 | 4.130 | 3.830 | 3.880 | 41,729 | -0.21(-5.13%) |
Jan 08, 2015 | 4.180 | 4.280 | 4.030 | 4.090 | 22,790 | +0.01(+0.25%) |
Jan 07, 2015 | 3.900 | 4.350 | 3.850 | 4.080 | 130,981 | +0.16(+4.08%) |
Jan 06, 2015 | 3.570 | 3.920 | 3.570 | 3.920 | 89,155 | +0.26(+7.10%) |
Jan 05, 2015 | 4.050 | 4.050 | 3.650 | 3.660 | 127,569 | -0.34(-8.50%) |
Jan 02, 2015 | 3.780 | 4.050 | 3.710 | 4.000 | 93,945 | +0.22(+5.82%) |
Dec 31, 2014 | 3.780 | 3.780 | 3.780 | 0 | +0.03(+0.80%) | |
Dec 30, 2014 | 3.670 | 3.910 | 3.590 | 3.750 | 78,367 | +0.06(+1.63%) |
Dec 29, 2014 | 3.590 | 3.740 | 3.500 | 3.690 | 88,338 | +0.18(+5.13%) |
Dec 24, 2014 | 3.510 | 3.510 | 3.510 | 0 | +0.01(+0.29%) | |
Dec 23, 2014 | 3.360 | 3.500 | 3.350 | 3.500 | 119,078 | +0.10(+2.94%) |
Dec 22, 2014 | 3.590 | 3.680 | 3.180 | 3.400 | 256,161 | -0.26(-7.10%) |
Dec 19, 2014 | 3.650 | 3.780 | 3.610 | 3.660 | 123,634 | +0.06(+1.67%) |
Dec 18, 2014 | 3.890 | 3.950 | 3.580 | 3.600 | 118,597 | -0.14(-3.74%) |
Dec 17, 2014 | 3.300 | 3.950 | 3.260 | 3.740 | 326,304 | +0.43(+12.99%) |
Dec 16, 2014 | 3.500 | 3.310 | 140,129 | +0.09(+2.80%) | ||
Dec 15, 2014 | 3.610 | 3.610 | 3.010 | 3.220 | 288,023 | -0.39(-10.80%) |
Dec 12, 2014 | 3.750 | 3.950 | 3.450 | 3.610 | 138,476 | -0.14(-3.73%) |
Dec 11, 2014 | 3.900 | 4.060 | 3.700 | 3.750 | 148,719 | -0.24(-6.02%) |
Dec 10, 2014 | 4.620 | 4.620 | 3.680 | 3.990 | 232,311 | -0.66(-14.19%) |
Dec 09, 2014 | 5.010 | 5.010 | 4.620 | 4.650 | 121,228 | -0.41(-8.10%) |
Dec 08, 2014 | 5.300 | 5.310 | 4.790 | 5.060 | 166,678 | -0.31(-5.77%) |
Dec 05, 2014 | 5.500 | 5.520 | 5.370 | 5.370 | 86,067 | +0.13(+2.48%) |
Dec 04, 2014 | 5.530 | 5.530 | 5.190 | 5.240 | 62,144 | -0.28(-5.07%) |
Dec 03, 2014 | 5.580 | 5.600 | 5.520 | 5.520 | 38,764 | +0.11(+2.03%) |
Dec 02, 2014 | 5.320 | 5.460 | 5.260 | 5.410 | 69,420 | +0.07(+1.31%) |
Dec 01, 2014 | 5.500 | 5.600 | 5.050 | 5.340 | 151,851 | -0.16(-2.91%) |
Nov 28, 2014 | 5.820 | 5.830 | 5.500 | 5.500 | 115,112 | -0.30(-5.17%) |
Nov 27, 2014 | 6.110 | 6.110 | 5.750 | 5.800 | 42,101 | -0.30(-4.92%) |
Nov 26, 2014 | 6.110 | 6.140 | 6.060 | 6.100 | 78,557 | -0.05(-0.81%) |
Nov 25, 2014 | 6.130 | 6.200 | 6.080 | 6.150 | 108,858 | +0.02(+0.33%) |
Nov 24, 2014 | 6.010 | 6.130 | 5.990 | 6.130 | 48,463 | +0.07(+1.16%) |
Nov 21, 2014 | 5.950 | 6.110 | 5.940 | 6.060 | 51,053 | +0.15(+2.54%) |
Nov 20, 2014 | 5.870 | 5.970 | 5.840 | 5.910 | 40,184 | -0.03(-0.51%) |
Nov 19, 2014 | 5.900 | 5.950 | 5.770 | 5.940 | 32,798 | +0.03(+0.51%) |
Nov 18, 2014 | 5.800 | 5.960 | 5.680 | 5.910 | 66,670 | +0.18(+3.14%) |
Nov 17, 2014 | 5.760 | 5.770 | 5.720 | 5.730 | 25,243 | -0.03(-0.52%) |
Nov 14, 2014 | 5.800 | 5.880 | 5.730 | 5.760 | 78,715 | -0.05(-0.86%) |
Nov 13, 2014 | 5.990 | 6.070 | 5.810 | 5.810 | 57,662 | -0.19(-3.17%) |
Nov 12, 2014 | 5.890 | 6.040 | 5.750 | 6.000 | 150,358 | +0.06(+1.01%) |
Nov 11, 2014 | 5.970 | 6.030 | 5.850 | 5.940 | 91,938 | -0.03(-0.50%) |
Nov 10, 2014 | 6.210 | 6.220 | 5.960 | 5.970 | 85,506 | -0.16(-2.61%) |
Nov 07, 2014 | 6.010 | 6.180 | 6.010 | 6.130 | 103,079 | +0.10(+1.66%) |
Nov 06, 2014 | 6.000 | 6.090 | 5.910 | 6.030 | 42,989 | +0.02(+0.33%) |
Nov 05, 2014 | 5.810 | 6.080 | 5.790 | 6.010 | 86,015 | +0.22(+3.80%) |
Nov 04, 2014 | 6.100 | 6.130 | 5.790 | 5.790 | 182,531 | -0.39(-6.31%) |
Nov 03, 2014 | 6.060 | 6.370 | 6.060 | 6.180 | 53,157 | +0.05(+0.82%) |
Oct 31, 2014 | 6.050 | 6.210 | 5.900 | 6.130 | 69,226 | +0.17(+2.85%) |
Oct 30, 2014 | 6.110 | 6.150 | 5.950 | 5.960 | 80,197 | -0.18(-2.93%) |
Oct 29, 2014 | 6.390 | 6.410 | 6.120 | 6.140 | 51,371 | -0.26(-4.06%) |
Oct 28, 2014 | 6.260 | 6.440 | 6.150 | 6.400 | 53,716 | +0.13(+2.07%) |
Oct 27, 2014 | 6.300 | 6.370 | 6.180 | 6.270 | 70,177 | -0.10(-1.57%) |
Oct 24, 2014 | 6.500 | 6.540 | 6.350 | 6.370 | 33,474 | -0.13(-2.00%) |
Oct 23, 2014 | 6.660 | 6.680 | 6.440 | 6.500 | 45,014 | +0.06(+0.93%) |
Oct 22, 2014 | 6.700 | 6.740 | 6.350 | 6.440 | 97,812 | -0.24(-3.59%) |
Oct 21, 2014 | 6.600 | 6.800 | 6.600 | 6.680 | 118,643 | +0.20(+3.09%) |
Oct 20, 2014 | 6.330 | 6.550 | 6.250 | 6.480 | 60,861 | +0.13(+2.05%) |
Oct 17, 2014 | 6.400 | 6.630 | 6.250 | 6.350 | 148,367 | +0.05(+0.79%) |
Oct 16, 2014 | 6.000 | 6.220 | 6.000 | 6.300 | 85,499 | +0.27(+4.48%) |
Oct 15, 2014 | 6.120 | 6.120 | 5.960 | 6.030 | 212,932 | -0.05(-0.82%) |
Oct 14, 2014 | 6.100 | 6.130 | 6.000 | 6.080 | 149,901 | -0.08(-1.30%) |
Oct 10, 2014 | 6.160 | 6.160 | 6.160 | 0 | -0.05(-0.81%) | |
Oct 09, 2014 | 6.210 | 6.270 | 6.110 | 6.210 | 244,809 | +0.00(+0.00%) |
Oct 08, 2014 | 6.250 | 6.280 | 6.010 | 6.210 | 292,830 | -0.06(-0.96%) |
Oct 07, 2014 | 6.250 | 6.500 | 6.250 | 6.270 | 92,848 | -0.01(-0.16%) |
Oct 06, 2014 | 6.670 | 6.670 | 6.240 | 6.280 | 119,239 | -0.38(-5.71%) |
Oct 03, 2014 | 6.740 | 6.820 | 6.640 | 6.660 | 79,135 | -0.04(-0.60%) |
Oct 02, 2014 | 6.820 | 6.870 | 6.530 | 6.700 | 105,535 | -0.15(-2.19%) |
Oct 01, 2014 | 7.170 | 7.170 | 6.850 | 6.850 | 89,045 | -0.15(-2.14%) |
Sep 30, 2014 | 7.110 | 7.110 | 6.950 | 7.000 | 72,273 | -0.13(-1.82%) |
Sep 29, 2014 | 7.050 | 7.170 | 7.020 | 7.130 | 39,178 | +0.08(+1.13%) |
Sep 26, 2014 | 6.950 | 7.080 | 6.950 | 7.050 | 58,086 | +0.00(+0.00%) |
Sep 25, 2014 | 7.200 | 7.200 | 7.010 | 7.050 | 45,019 | -0.13(-1.81%) |
Sep 24, 2014 | 6.960 | 7.180 | 6.960 | 7.180 | 48,164 | +0.19(+2.72%) |
Sep 23, 2014 | 6.900 | 7.160 | 6.900 | 6.990 | 91,526 | -0.02(-0.29%) |
Sep 22, 2014 | 7.140 | 7.220 | 6.840 | 7.010 | 139,812 | -0.13(-1.82%) |
Sep 19, 2014 | 7.300 | 7.300 | 7.130 | 7.140 | 57,637 | -0.16(-2.19%) |
Sep 18, 2014 | 7.330 | 7.450 | 7.250 | 7.300 | 40,275 | -0.06(-0.82%) |
Sep 17, 2014 | 7.360 | 7.430 | 7.310 | 7.360 | 61,238 | -0.04(-0.54%) |
Sep 16, 2014 | 7.500 | 7.500 | 7.380 | 7.400 | 67,095 | -0.10(-1.33%) |
Sep 15, 2014 | 7.550 | 7.550 | 7.440 | 7.500 | 40,312 | +0.03(+0.40%) |
Sep 12, 2014 | 7.510 | 7.560 | 7.430 | 7.470 | 57,303 | -0.10(-1.32%) |
Sep 11, 2014 | 7.720 | 7.720 | 7.550 | 7.570 | 51,683 | -0.15(-1.94%) |
Sep 10, 2014 | 7.720 | 7.720 | 7.700 | 7.720 | 56,913 | +0.07(+0.92%) |
Sep 09, 2014 | 7.800 | 7.800 | 7.650 | 7.650 | 602,824 | -0.13(-1.67%) |
Sep 08, 2014 | 7.780 | 7.820 | 7.730 | 7.780 | 65,967 | +0.02(+0.26%) |
Sep 05, 2014 | 7.720 | 7.950 | 7.720 | 7.760 | 103,349 | +0.08(+1.04%) |
Sep 04, 2014 | 7.900 | 8.040 | 7.680 | 7.680 | 106,402 | -0.18(-2.29%) |
Sep 03, 2014 | 7.950 | 7.970 | 7.860 | 7.860 | 28,345 | -0.12(-1.50%) |
Sep 02, 2014 | 8.000 | 8.000 | 7.800 | 7.980 | 44,967 | -0.02(-0.25%) |
Aug 29, 2014 | 8.000 | 8.000 | 8.000 | 0 | +0.09(+1.14%) | |
Aug 28, 2014 | 7.970 | 8.000 | 7.910 | 7.910 | 90,036 | -0.02(-0.25%) |
Aug 27, 2014 | 7.960 | 8.000 | 7.930 | 7.930 | 66,321 | -0.09(-1.12%) |
Aug 26, 2014 | 8.020 | 8.020 | 8.010 | 8.020 | 69,945 | +0.02(+0.25%) |
Aug 25, 2014 | 7.960 | 8.020 | 7.950 | 8.000 | 53,033 | +0.05(+0.63%) |
Aug 22, 2014 | 7.910 | 8.030 | 7.900 | 7.950 | 71,658 | +0.04(+0.51%) |
Aug 21, 2014 | 8.000 | 8.000 | 7.900 | 7.910 | 22,403 | -0.09(-1.12%) |
Aug 20, 2014 | 7.980 | 8.030 | 7.960 | 8.000 | 30,019 | +0.02(+0.25%) |
Aug 19, 2014 | 8.060 | 8.060 | 7.950 | 7.980 | 35,043 | -0.03(-0.37%) |
Aug 18, 2014 | 8.030 | 8.050 | 7.890 | 8.010 | 34,725 | -0.02(-0.25%) |
Aug 15, 2014 | 7.970 | 8.050 | 7.850 | 8.030 | 92,601 | +0.04(+0.50%) |
Aug 14, 2014 | 8.140 | 7.950 | 7.990 | 75,583 | -0.09(-1.11%) | |
Aug 13, 2014 | 8.120 | 8.120 | 8.050 | 8.080 | 41,620 | -0.04(-0.49%) |
Aug 12, 2014 | 8.100 | 8.250 | 8.070 | 8.120 | 43,400 | +0.02(+0.25%) |
Aug 11, 2014 | 8.370 | 8.370 | 8.100 | 8.100 | 71,752 | -0.15(-1.82%) |
Aug 08, 2014 | 8.270 | 8.290 | 8.180 | 8.250 | 24,515 | -0.05(-0.60%) |
Aug 07, 2014 | 8.300 | 8.320 | 8.180 | 8.300 | 31,021 | -0.08(-0.95%) |
Aug 06, 2014 | 8.320 | 8.400 | 8.230 | 8.380 | 23,911 | +0.04(+0.48%) |
Aug 05, 2014 | 8.310 | 8.400 | 8.140 | 8.340 | 36,848 | +0.03(+0.36%) |
Aug 01, 2014 | 8.310 | 8.310 | 8.310 | 0 | -0.03(-0.36%) | |
Jul 31, 2014 | 8.500 | 8.510 | 8.270 | 8.340 | 84,430 | -0.08(-0.95%) |
Jul 30, 2014 | 8.280 | 8.570 | 8.270 | 8.420 | 74,867 | +0.12(+1.45%) |
Jul 29, 2014 | 8.400 | 8.400 | 8.140 | 8.300 | 83,952 | -0.10(-1.19%) |
Jul 28, 2014 | 9.050 | 9.050 | 8.130 | 8.400 | 236,944 | -0.70(-7.69%) |
Jul 25, 2014 | 9.060 | 9.100 | 9.000 | 9.100 | 11,166 | +0.08(+0.89%) |
Jul 24, 2014 | 9.000 | 9.030 | 8.970 | 9.020 | 9,440 | -0.01(-0.11%) |
Jul 23, 2014 | 9.000 | 9.050 | 8.990 | 9.030 | 15,633 | +0.04(+0.44%) |
Jul 22, 2014 | 8.960 | 9.000 | 8.930 | 8.990 | 14,618 | +0.04(+0.45%) |
Jul 21, 2014 | 8.960 | 9.030 | 8.940 | 8.950 | 10,118 | +0.01(+0.11%) |
Jul 18, 2014 | 8.930 | 9.000 | 8.920 | 8.940 | 18,128 | +0.02(+0.22%) |
Jul 17, 2014 | 9.000 | 9.020 | 8.920 | 8.920 | 30,224 | -0.04(-0.45%) |
Jul 16, 2014 | 8.920 | 9.070 | 8.910 | 8.960 | 13,945 | +0.02(+0.22%) |
Jul 15, 2014 | 8.900 | 8.980 | 8.840 | 8.940 | 25,254 | +0.05(+0.56%) |
Jul 14, 2014 | 8.850 | 9.100 | 8.850 | 8.890 | 26,820 | +0.04(+0.45%) |
Jul 11, 2014 | 9.250 | 9.250 | 8.810 | 8.850 | 71,279 | -0.27(-2.96%) |
Jul 10, 2014 | 9.250 | 9.470 | 9.090 | 9.120 | 62,491 | -0.17(-1.83%) |
Jul 09, 2014 | 9.100 | 9.390 | 9.090 | 9.290 | 27,459 | +0.12(+1.31%) |
Jul 08, 2014 | 9.360 | 9.360 | 9.160 | 9.170 | 24,769 | -0.13(-1.40%) |
Jul 07, 2014 | 9.400 | 9.500 | 9.180 | 9.300 | 40,443 | -0.14(-1.48%) |
Jul 04, 2014 | 9.200 | 9.480 | 9.200 | 9.440 | 21,559 | +0.24(+2.61%) |
Jul 03, 2014 | 9.350 | 9.350 | 9.200 | 9.200 | 16,906 | -0.16(-1.71%) |
Jul 02, 2014 | 9.410 | 9.410 | 9.270 | 9.360 | 18,521 | +0.05(+0.54%) |
Jun 30, 2014 | 9.310 | 9.310 | 9.310 | 0 | -0.12(-1.27%) | |
Jun 27, 2014 | 9.390 | 9.430 | 9.360 | 9.430 | 16,304 | +0.06(+0.64%) |
Jun 26, 2014 | 9.400 | 9.400 | 9.290 | 9.370 | 12,714 | -0.10(-1.06%) |
Jun 25, 2014 | 9.580 | 9.580 | 9.410 | 9.470 | 28,829 | -0.06(-0.63%) |
Jun 24, 2014 | 9.500 | 9.560 | 9.490 | 9.530 | 40,679 | +0.05(+0.53%) |
Jun 23, 2014 | 9.400 | 9.500 | 9.400 | 9.480 | 22,796 | +0.07(+0.74%) |
Jun 20, 2014 | 9.330 | 9.480 | 9.250 | 9.410 | 21,296 | +0.04(+0.43%) |
Jun 19, 2014 | 9.400 | 9.430 | 9.270 | 9.370 | 16,917 | -0.08(-0.85%) |
Jun 18, 2014 | 9.330 | 9.500 | 9.230 | 9.450 | 24,425 | +0.01(+0.11%) |
Jun 17, 2014 | 9.220 | 9.480 | 9.070 | 9.440 | 320,071 | +0.23(+2.50%) |
Jun 16, 2014 | 9.600 | 9.600 | 9.210 | 9.210 | 30,932 | -0.36(-3.76%) |
Jun 13, 2014 | 9.490 | 9.680 | 9.480 | 9.570 | 31,579 | +0.07(+0.74%) |
Jun 12, 2014 | 9.060 | 9.550 | 9.040 | 9.500 | 51,022 | +0.44(+4.86%) |
Jun 11, 2014 | 9.190 | 9.200 | 9.000 | 9.060 | 39,306 | -0.14(-1.52%) |
Jun 10, 2014 | 9.350 | 9.400 | 9.170 | 9.200 | 25,691 | -0.27(-2.85%) |
Jun 06, 2014 | 9.450 | 9.590 | 9.450 | 9.470 | 19,220 | +0.07(+0.74%) |
Jun 05, 2014 | 9.400 | 9.620 | 9.370 | 9.400 | 53,090 | -0.05(-0.53%) |
Jun 04, 2014 | 9.380 | 9.450 | 9.300 | 9.450 | 32,804 | +0.12(+1.29%) |
Jun 03, 2014 | 9.300 | 9.340 | 9.230 | 9.330 | 39,281 | +0.00(+0.00%) |
Jun 02, 2014 | 9.340 | 9.405 | 9.270 | 9.330 | 34,635 | -0.07(-0.74%) |
May 30, 2014 | 9.390 | 9.400 | 9.250 | 9.400 | 46,740 | -0.04(-0.42%) |
May 29, 2014 | 9.420 | 9.450 | 9.300 | 9.440 | 48,825 | -0.01(-0.11%) |
May 28, 2014 | 9.270 | 9.460 | 9.250 | 9.450 | 39,274 | +0.15(+1.61%) |
May 27, 2014 | 9.170 | 9.350 | 9.100 | 9.300 | 44,927 | +0.11(+1.20%) |
May 26, 2014 | 9.220 | 9.260 | 9.160 | 9.190 | 17,987 | -0.03(-0.33%) |
May 23, 2014 | 9.010 | 9.280 | 8.950 | 9.220 | 47,435 | +0.36(+4.06%) |
May 22, 2014 | 8.820 | 8.950 | 8.820 | 8.860 | 75,176 | +0.07(+0.80%) |
May 21, 2014 | 8.810 | 8.950 | 8.760 | 8.790 | 75,911 | -0.05(-0.57%) |
May 20, 2014 | 8.950 | 8.960 | 8.820 | 8.840 | 65,293 | -0.11(-1.23%) |
May 16, 2014 | 8.950 | 8.950 | 8.950 | 0 | -0.30(-3.24%) | |
May 15, 2014 | 9.850 | 9.850 | 9.130 | 9.250 | 137,304 | -0.47(-4.84%) |
May 14, 2014 | 9.720 | 9.820 | 9.630 | 9.720 | 57,574 | -0.05(-0.51%) |
May 13, 2014 | 9.670 | 9.870 | 9.620 | 9.770 | 75,226 | +0.07(+0.72%) |
May 12, 2014 | 9.610 | 9.700 | 9.550 | 9.700 | 79,039 | +0.10(+1.04%) |
May 09, 2014 | 9.790 | 9.790 | 9.560 | 9.600 | 63,824 | -0.14(-1.44%) |
May 08, 2014 | 9.880 | 9.880 | 9.630 | 9.740 | 79,560 | -0.06(-0.61%) |
May 07, 2014 | 9.700 | 9.900 | 9.660 | 9.800 | 121,018 | +0.06(+0.62%) |
May 06, 2014 | 9.500 | 9.740 | 9.490 | 9.740 | 118,669 | +0.22(+2.31%) |
May 05, 2014 | 9.340 | 9.550 | 9.320 | 9.520 | 26,368 | +0.08(+0.85%) |
May 02, 2014 | 9.490 | 9.550 | 9.395 | 9.440 | 30,050 | +0.01(+0.11%) |