Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.54 | 12.78 | 12.20 | 12.42 | 228,261 | -0.24(-1.90%) |
Apr 29, 2015 | 12.78 | 12.92 | 12.61 | 12.66 | 119,897 | -0.13(-1.02%) |
Apr 28, 2015 | 12.85 | 12.93 | 12.66 | 12.79 | 184,690 | -0.08(-0.62%) |
Apr 27, 2015 | 13.36 | 13.36 | 12.78 | 12.87 | 162,353 | -0.39(-2.94%) |
Apr 24, 2015 | 13.14 | 13.26 | 12.94 | 13.26 | 82,274 | +0.20(+1.53%) |
Apr 23, 2015 | 13.38 | 13.48 | 12.89 | 13.06 | 258,545 | -0.31(-2.32%) |
Apr 22, 2015 | 12.83 | 13.76 | 12.82 | 13.37 | 632,092 | +0.55(+4.29%) |
Apr 21, 2015 | 12.79 | 12.97 | 12.69 | 12.82 | 386,469 | +0.16(+1.26%) |
Apr 20, 2015 | 12.00 | 12.75 | 11.97 | 12.66 | 333,558 | +0.70(+5.85%) |
Apr 17, 2015 | 11.80 | 12.04 | 11.71 | 11.96 | 130,203 | +0.09(+0.76%) |
Apr 16, 2015 | 12.25 | 12.25 | 11.82 | 11.87 | 88,822 | -0.11(-0.92%) |
Apr 15, 2015 | 12.20 | 12.24 | 11.88 | 11.98 | 165,096 | -0.24(-1.96%) |
Apr 14, 2015 | 12.11 | 12.25 | 12.06 | 12.22 | 67,693 | +0.10(+0.83%) |
Apr 13, 2015 | 12.03 | 12.17 | 12.03 | 12.12 | 108,474 | +0.10(+0.83%) |
Apr 10, 2015 | 12.16 | 12.21 | 12.01 | 12.02 | 58,263 | -0.10(-0.83%) |
Apr 09, 2015 | 12.13 | 12.21 | 12.01 | 12.12 | 80,367 | -0.01(-0.08%) |
Apr 08, 2015 | 11.85 | 12.15 | 11.75 | 12.13 | 205,192 | +0.28(+2.36%) |
Apr 07, 2015 | 11.83 | 12.01 | 11.71 | 11.85 | 117,976 | +0.02(+0.17%) |
Apr 06, 2015 | 11.31 | 11.96 | 11.21 | 11.83 | 175,083 | +0.73(+6.58%) |
Apr 02, 2015 | 11.15 | 11.10 | 11.10 | 11.10 | 43,300 | -0.02(-0.18%) |
Apr 01, 2015 | 11.16 | 11.29 | 10.99 | 11.12 | 44,480 | -0.02(-0.18%) |
Mar 31, 2015 | 11.23 | 11.24 | 10.92 | 11.14 | 134,466 | -0.05(-0.45%) |
Mar 30, 2015 | 11.32 | 11.38 | 11.17 | 11.19 | 67,082 | -0.06(-0.53%) |
Mar 27, 2015 | 10.90 | 11.25 | 10.90 | 11.25 | 130,629 | +0.37(+3.40%) |
Mar 26, 2015 | 11.37 | 11.37 | 10.83 | 10.88 | 149,856 | -0.65(-5.64%) |
Mar 25, 2015 | 11.80 | 11.80 | 11.13 | 11.53 | 214,935 | -0.23(-1.96%) |
Mar 24, 2015 | 11.83 | 11.98 | 11.71 | 11.76 | 64,710 | +0.00(+0.00%) |
Mar 23, 2015 | 12.08 | 12.08 | 11.57 | 11.76 | 182,653 | -0.26(-2.16%) |
Mar 20, 2015 | 11.87 | 12.07 | 11.72 | 12.02 | 262,706 | +0.24(+2.04%) |
Mar 19, 2015 | 11.77 | 11.79 | 11.61 | 11.78 | 107,845 | +0.03(+0.26%) |
Mar 18, 2015 | 11.74 | 11.96 | 11.61 | 11.75 | 147,740 | +0.05(+0.43%) |
Mar 17, 2015 | 11.62 | 12.04 | 11.55 | 11.70 | 282,140 | +0.08(+0.69%) |
Mar 16, 2015 | 10.99 | 11.77 | 10.92 | 11.62 | 563,126 | +0.63(+5.73%) |
Mar 13, 2015 | 10.93 | 11.04 | 10.81 | 10.99 | 140,584 | +0.01(+0.09%) |
Mar 12, 2015 | 10.79 | 11.05 | 10.69 | 10.98 | 102,913 | +0.29(+2.71%) |
Mar 11, 2015 | 10.44 | 10.73 | 10.44 | 10.69 | 117,837 | +0.26(+2.49%) |
Mar 10, 2015 | 10.74 | 10.82 | 10.41 | 10.43 | 241,889 | -0.42(-3.87%) |
Mar 09, 2015 | 10.81 | 10.90 | 10.70 | 10.85 | 187,509 | +0.08(+0.74%) |
Mar 06, 2015 | 11.00 | 11.16 | 10.66 | 10.77 | 497,560 | -0.21(-1.91%) |
Mar 05, 2015 | 10.65 | 10.98 | 10.56 | 10.98 | 212,906 | +0.33(+3.10%) |
Mar 04, 2015 | 10.77 | 10.64 | 10.59 | 10.65 | 145,433 | +0.01(+0.09%) |
Mar 03, 2015 | 10.56 | 10.74 | 10.56 | 10.64 | 490,013 | +0.04(+0.38%) |
Mar 02, 2015 | 9.950 | 10.70 | 9.950 | 10.60 | 390,332 | +0.55(+5.47%) |
Feb 27, 2015 | 10.41 | 10.95 | 9.820 | 10.05 | 499,665 | -0.30(-2.90%) |
Feb 26, 2015 | 9.790 | 10.45 | 9.530 | 10.35 | 925,014 | +0.99(+10.58%) |
Feb 25, 2015 | 9.330 | 9.420 | 9.310 | 9.360 | 302,216 | -0.05(-0.53%) |
Feb 24, 2015 | 9.230 | 9.530 | 9.210 | 9.410 | 365,239 | +0.22(+2.39%) |
Feb 23, 2015 | 9.000 | 9.230 | 8.950 | 9.190 | 89,759 | +0.12(+1.32%) |
Feb 20, 2015 | 9.100 | 9.220 | 9.050 | 9.070 | 115,505 | +0.01(+0.11%) |
Feb 19, 2015 | 9.150 | 9.220 | 9.050 | 9.060 | 32,189 | -0.08(-0.88%) |
Feb 18, 2015 | 9.260 | 9.320 | 8.940 | 9.140 | 40,391 | -0.07(-0.76%) |
Feb 17, 2015 | 9.410 | 9.450 | 9.180 | 9.210 | 36,104 | -0.09(-0.97%) |
Feb 13, 2015 | 9.300 | 9.300 | 9.300 | 9.300 | 174,900 | -0.05(-0.53%) |
Feb 12, 2015 | 9.030 | 9.390 | 9.030 | 9.350 | 58,684 | +0.27(+2.97%) |
Feb 11, 2015 | 9.020 | 9.180 | 8.750 | 9.080 | 92,505 | +0.13(+1.45%) |
Feb 10, 2015 | 9.120 | 9.130 | 8.750 | 8.950 | 104,356 | -0.15(-1.65%) |
Feb 09, 2015 | 9.300 | 9.300 | 8.990 | 9.100 | 284,822 | -0.17(-1.83%) |
Feb 06, 2015 | 9.210 | 9.440 | 9.120 | 9.270 | 69,515 | -0.07(-0.75%) |
Feb 05, 2015 | 9.250 | 9.420 | 9.160 | 9.340 | 39,653 | +0.06(+0.65%) |
Feb 04, 2015 | 9.270 | 9.280 | 9.010 | 9.280 | 44,452 | +0.09(+0.98%) |
Feb 03, 2015 | 9.240 | 9.410 | 9.130 | 9.190 | 79,635 | +0.06(+0.66%) |
Feb 02, 2015 | 9.170 | 9.220 | 8.910 | 9.130 | 62,903 | -0.02(-0.22%) |
Jan 30, 2015 | 9.260 | 9.260 | 9.020 | 9.150 | 57,205 | -0.17(-1.82%) |
Jan 29, 2015 | 9.150 | 9.360 | 9.150 | 9.320 | 402,694 | +0.17(+1.86%) |
Jan 28, 2015 | 9.430 | 9.440 | 9.140 | 9.150 | 59,156 | -0.24(-2.56%) |
Jan 27, 2015 | 9.530 | 9.570 | 9.330 | 9.390 | 25,232 | -0.15(-1.57%) |
Jan 26, 2015 | 9.340 | 9.730 | 9.310 | 9.540 | 71,930 | +0.27(+2.91%) |
Jan 23, 2015 | 9.330 | 9.413 | 9.210 | 9.270 | 33,998 | +0.03(+0.32%) |
Jan 22, 2015 | 9.410 | 9.560 | 9.040 | 9.240 | 142,016 | -0.09(-0.96%) |
Jan 21, 2015 | 9.600 | 9.600 | 9.310 | 9.330 | 73,990 | -0.29(-3.01%) |
Jan 20, 2015 | 9.720 | 9.760 | 9.500 | 9.620 | 42,136 | +0.02(+0.21%) |
Jan 16, 2015 | 9.570 | 9.700 | 9.570 | 9.600 | 40,897 | +0.09(+0.95%) |
Jan 15, 2015 | 9.480 | 9.620 | 9.390 | 9.510 | 41,922 | +0.09(+0.96%) |
Jan 14, 2015 | 9.510 | 9.510 | 9.200 | 9.420 | 71,510 | -0.14(-1.46%) |
Jan 13, 2015 | 9.640 | 9.910 | 9.240 | 9.560 | 218,610 | +0.00(+0.00%) |
Jan 12, 2015 | 8.760 | 9.850 | 8.720 | 9.560 | 669,485 | +0.81(+9.26%) |
Jan 09, 2015 | 8.660 | 8.750 | 8.580 | 8.750 | 915,329 | +0.14(+1.63%) |
Jan 08, 2015 | 8.820 | 8.990 | 8.600 | 8.610 | 86,379 | -0.07(-0.81%) |
Jan 07, 2015 | 8.750 | 8.870 | 8.600 | 8.680 | 49,698 | +0.01(+0.12%) |
Jan 06, 2015 | 8.680 | 8.850 | 8.660 | 8.670 | 168,962 | +0.00(+0.00%) |
Jan 05, 2015 | 8.760 | 8.960 | 8.600 | 8.670 | 157,236 | -0.16(-1.81%) |
Jan 02, 2015 | 9.070 | 9.070 | 8.760 | 8.830 | 78,279 | -0.19(-2.11%) |
Dec 31, 2014 | 9.030 | 9.020 | 9.020 | 9.020 | 76,500 | -0.01(-0.11%) |
Dec 30, 2014 | 8.820 | 9.090 | 8.820 | 9.030 | 63,253 | +0.13(+1.46%) |
Dec 29, 2014 | 9.050 | 9.120 | 8.810 | 8.900 | 37,726 | -0.20(-2.20%) |
Dec 26, 2014 | 9.160 | 9.160 | 9.050 | 9.100 | 54,332 | +0.02(+0.22%) |
Dec 24, 2014 | 8.750 | 9.080 | 9.080 | 9.080 | 57,400 | +0.30(+3.42%) |
Dec 23, 2014 | 8.650 | 8.860 | 8.650 | 8.780 | 168,209 | +0.05(+0.57%) |
Dec 22, 2014 | 8.410 | 8.820 | 8.410 | 8.730 | 249,006 | +0.27(+3.19%) |
Dec 19, 2014 | 8.520 | 8.740 | 8.400 | 8.460 | 99,221 | -0.03(-0.35%) |
Dec 18, 2014 | 8.050 | 8.590 | 7.940 | 8.490 | 159,001 | +0.58(+7.33%) |
Dec 17, 2014 | 7.780 | 8.060 | 7.780 | 7.910 | 90,609 | +0.13(+1.67%) |
Dec 16, 2014 | 7.810 | 7.915 | 7.690 | 7.780 | 72,761 | -0.05(-0.64%) |
Dec 15, 2014 | 8.050 | 8.150 | 7.790 | 7.830 | 228,067 | -0.20(-2.49%) |
Dec 12, 2014 | 8.220 | 8.330 | 8.000 | 8.030 | 111,093 | -0.22(-2.67%) |
Dec 11, 2014 | 8.170 | 8.250 | 8.100 | 8.250 | 190,972 | +0.12(+1.48%) |
Dec 10, 2014 | 8.120 | 8.260 | 8.070 | 8.130 | 214,297 | -0.01(-0.12%) |
Dec 09, 2014 | 8.110 | 8.160 | 8.050 | 8.140 | 383,376 | -0.08(-0.97%) |
Dec 08, 2014 | 8.320 | 8.500 | 8.100 | 8.220 | 588,492 | -0.12(-1.44%) |
Dec 05, 2014 | 8.200 | 8.360 | 8.200 | 8.340 | 380,252 | +0.27(+3.35%) |
Dec 04, 2014 | 8.100 | 8.210 | 7.954 | 8.070 | 308,673 | +0.02(+0.25%) |
Dec 03, 2014 | 8.310 | 8.392 | 8.020 | 8.050 | 159,385 | -0.31(-3.71%) |
Dec 02, 2014 | 8.190 | 8.480 | 8.160 | 8.360 | 456,874 | +0.17(+2.08%) |
Dec 01, 2014 | 8.010 | 8.290 | 8.010 | 8.190 | 493,223 | +0.15(+1.87%) |
Nov 28, 2014 | 8.100 | 8.110 | 8.010 | 8.040 | 92,583 | -0.04(-0.50%) |
Nov 26, 2014 | 8.090 | 8.080 | 8.080 | 8.080 | 112,200 | +0.00(+0.00%) |
Nov 25, 2014 | 8.080 | 8.100 | 8.060 | 8.080 | 132,769 | -0.02(-0.25%) |
Nov 24, 2014 | 8.080 | 8.150 | 8.080 | 8.100 | 145,676 | +0.01(+0.12%) |
Nov 21, 2014 | 8.040 | 8.140 | 8.030 | 8.090 | 266,119 | +0.00(+0.00%) |
Nov 20, 2014 | 8.110 | 8.150 | 8.050 | 8.090 | 252,294 | -0.02(-0.25%) |
Nov 19, 2014 | 8.050 | 8.160 | 7.980 | 8.110 | 1,422,865 | +0.06(+0.75%) |
Nov 18, 2014 | 7.950 | 8.070 | 7.871 | 8.050 | 42,102 | +0.13(+1.64%) |
Nov 17, 2014 | 7.920 | 8.080 | 7.800 | 7.920 | 66,994 | +0.02(+0.25%) |
Nov 14, 2014 | 8.010 | 8.050 | 7.900 | 7.900 | 26,618 | -0.08(-1.00%) |
Nov 13, 2014 | 8.070 | 8.100 | 7.910 | 7.980 | 171,710 | -0.04(-0.50%) |
Nov 12, 2014 | 8.110 | 8.150 | 7.950 | 8.020 | 42,621 | -0.07(-0.87%) |
Nov 11, 2014 | 8.080 | 8.180 | 7.970 | 8.090 | 102,383 | +0.06(+0.75%) |
Nov 10, 2014 | 8.020 | 8.110 | 8.020 | 8.030 | 31,377 | -0.05(-0.62%) |
Nov 07, 2014 | 8.000 | 8.124 | 7.980 | 8.080 | 70,610 | +0.06(+0.75%) |
Nov 06, 2014 | 7.990 | 8.020 | 7.940 | 8.020 | 64,287 | +0.02(+0.25%) |
Nov 05, 2014 | 8.240 | 8.280 | 7.900 | 8.000 | 97,288 | -0.23(-2.79%) |
Nov 04, 2014 | 8.070 | 8.280 | 7.880 | 8.230 | 93,260 | +0.14(+1.73%) |
Nov 03, 2014 | 8.170 | 8.220 | 7.940 | 8.090 | 63,626 | -0.16(-1.94%) |
Oct 31, 2014 | 8.160 | 8.290 | 8.040 | 8.250 | 292,626 | +0.19(+2.36%) |
Oct 30, 2014 | 8.140 | 8.150 | 7.990 | 8.060 | 30,643 | -0.11(-1.35%) |
Oct 29, 2014 | 8.490 | 8.490 | 8.160 | 8.170 | 46,318 | -0.31(-3.66%) |
Oct 28, 2014 | 8.670 | 8.760 | 8.460 | 8.480 | 43,673 | -0.20(-2.30%) |
Oct 27, 2014 | 8.700 | 8.700 | 8.700 | 8.680 | 85,290 | -0.02(-0.23%) |
Oct 24, 2014 | 8.420 | 8.800 | 8.420 | 8.700 | 127,261 | +0.26(+3.08%) |
Oct 23, 2014 | 7.840 | 8.490 | 7.830 | 8.440 | 531,520 | +0.71(+9.18%) |
Oct 22, 2014 | 7.850 | 7.950 | 7.690 | 7.730 | 80,509 | -0.03(-0.39%) |
Oct 21, 2014 | 7.640 | 7.890 | 7.640 | 7.760 | 36,711 | +0.12(+1.57%) |
Oct 20, 2014 | 7.430 | 7.640 | 7.430 | 7.640 | 25,490 | +0.20(+2.69%) |
Oct 17, 2014 | 7.310 | 7.480 | 7.310 | 7.440 | 23,213 | +0.17(+2.34%) |
Oct 16, 2014 | 7.330 | 7.560 | 7.200 | 7.270 | 87,286 | -0.20(-2.68%) |
Oct 15, 2014 | 7.550 | 7.550 | 7.130 | 7.470 | 87,647 | -0.01(-0.13%) |
Oct 14, 2014 | 7.530 | 7.570 | 7.410 | 7.480 | 23,930 | -0.01(-0.13%) |
Oct 13, 2014 | 7.300 | 7.580 | 7.300 | 7.490 | 55,704 | +0.24(+3.31%) |
Oct 10, 2014 | 7.220 | 7.290 | 7.180 | 7.250 | 89,011 | +0.07(+0.97%) |
Oct 09, 2014 | 7.410 | 7.480 | 7.160 | 7.180 | 160,068 | -0.21(-2.84%) |
Oct 08, 2014 | 7.610 | 7.810 | 7.210 | 7.390 | 183,267 | -0.30(-3.90%) |
Oct 07, 2014 | 8.000 | 8.198 | 7.600 | 7.690 | 323,713 | -0.36(-4.47%) |
Oct 06, 2014 | 8.240 | 8.440 | 8.000 | 8.050 | 93,714 | -0.15(-1.83%) |
Oct 03, 2014 | 8.250 | 8.260 | 8.150 | 8.200 | 150,173 | -0.04(-0.49%) |
Oct 02, 2014 | 8.140 | 8.270 | 8.072 | 8.240 | 108,218 | +0.12(+1.48%) |
Oct 01, 2014 | 8.650 | 8.650 | 8.060 | 8.120 | 123,158 | -0.56(-6.45%) |
Sep 30, 2014 | 8.850 | 8.900 | 8.470 | 8.680 | 295,067 | -0.17(-1.92%) |
Sep 29, 2014 | 8.990 | 9.050 | 8.790 | 8.850 | 213,341 | -0.19(-2.10%) |
Sep 26, 2014 | 8.930 | 9.040 | 8.920 | 9.040 | 66,436 | +0.11(+1.23%) |
Sep 25, 2014 | 9.000 | 9.000 | 8.790 | 8.930 | 51,507 | -0.07(-0.78%) |
Sep 24, 2014 | 8.910 | 9.035 | 8.910 | 9.000 | 30,874 | +0.07(+0.78%) |
Sep 23, 2014 | 8.900 | 8.950 | 8.740 | 8.930 | 64,823 | -0.02(-0.22%) |
Sep 22, 2014 | 8.940 | 9.040 | 8.781 | 8.950 | 84,070 | +0.00(+0.00%) |
Sep 19, 2014 | 9.000 | 9.000 | 8.900 | 8.950 | 27,778 | -0.06(-0.67%) |
Sep 18, 2014 | 9.020 | 9.070 | 8.930 | 9.010 | 46,999 | +0.04(+0.45%) |
Sep 17, 2014 | 9.130 | 9.160 | 8.970 | 8.970 | 47,657 | -0.13(-1.43%) |
Sep 16, 2014 | 8.920 | 9.110 | 8.800 | 9.100 | 48,655 | +0.09(+1.00%) |
Sep 15, 2014 | 9.040 | 9.080 | 8.950 | 9.010 | 23,729 | +0.00(+0.00%) |
Sep 12, 2014 | 8.900 | 9.090 | 8.861 | 9.010 | 48,545 | -0.02(-0.22%) |
Sep 11, 2014 | 9.020 | 9.060 | 8.850 | 9.030 | 119,342 | +0.01(+0.11%) |
Sep 10, 2014 | 9.060 | 9.030 | 8.820 | 9.020 | 123,258 | -0.01(-0.11%) |
Sep 09, 2014 | 9.080 | 9.090 | 8.970 | 9.030 | 83,875 | +0.00(+0.00%) |
Sep 08, 2014 | 9.010 | 9.070 | 8.990 | 9.030 | 24,228 | -0.01(-0.11%) |
Sep 05, 2014 | 8.960 | 9.080 | 8.960 | 9.040 | 11,456 | +0.02(+0.22%) |
Sep 04, 2014 | 8.970 | 9.080 | 8.910 | 9.020 | 62,084 | +0.01(+0.11%) |
Sep 03, 2014 | 9.050 | 9.050 | 8.926 | 9.010 | 14,003 | -0.01(-0.11%) |
Sep 02, 2014 | 8.900 | 9.030 | 8.900 | 9.020 | 32,100 | +0.22(+2.50%) |
Aug 29, 2014 | 9.050 | 8.800 | 8.800 | 8.800 | 51,800 | -0.30(-3.30%) |
Aug 28, 2014 | 9.000 | 9.100 | 8.990 | 9.100 | 36,672 | +0.06(+0.66%) |
Aug 27, 2014 | 9.000 | 9.080 | 8.940 | 9.040 | 34,979 | +0.04(+0.44%) |
Aug 26, 2014 | 9.030 | 9.080 | 8.970 | 9.000 | 63,764 | -0.07(-0.77%) |
Aug 25, 2014 | 9.080 | 9.080 | 9.080 | 9.070 | 12,294 | +0.07(+0.78%) |
Aug 22, 2014 | 8.930 | 9.040 | 8.860 | 9.000 | 38,036 | +0.01(+0.11%) |
Aug 21, 2014 | 9.020 | 9.120 | 8.928 | 8.990 | 35,558 | -0.05(-0.55%) |
Aug 20, 2014 | 9.100 | 9.130 | 8.930 | 9.040 | 30,925 | -0.11(-1.20%) |
Aug 19, 2014 | 9.100 | 9.170 | 9.100 | 9.150 | 59,399 | +0.01(+0.11%) |
Aug 18, 2014 | 8.990 | 9.140 | 8.860 | 9.140 | 77,603 | +0.23(+2.58%) |
Aug 15, 2014 | 8.730 | 9.010 | 8.680 | 8.910 | 91,750 | +0.10(+1.14%) |
Aug 14, 2014 | 8.590 | 8.820 | 8.525 | 8.810 | 77,038 | +0.19(+2.20%) |
Aug 13, 2014 | 8.550 | 8.620 | 8.470 | 8.620 | 33,156 | +0.06(+0.70%) |
Aug 12, 2014 | 8.445 | 8.600 | 8.370 | 8.560 | 49,305 | +0.09(+1.06%) |
Aug 11, 2014 | 8.200 | 8.470 | 8.200 | 8.470 | 33,924 | +0.26(+3.17%) |
Aug 08, 2014 | 8.340 | 8.350 | 8.100 | 8.210 | 76,860 | -0.09(-1.08%) |
Aug 07, 2014 | 8.438 | 8.480 | 8.300 | 8.300 | 37,239 | -0.13(-1.54%) |
Aug 06, 2014 | 8.510 | 8.560 | 8.370 | 8.430 | 79,355 | -0.08(-0.94%) |
Aug 05, 2014 | 8.670 | 8.750 | 8.500 | 8.510 | 46,772 | -0.14(-1.62%) |
Aug 04, 2014 | 8.820 | 8.980 | 8.630 | 8.650 | 38,869 | -0.17(-1.93%) |
Aug 01, 2014 | 8.670 | 8.890 | 8.670 | 8.820 | 54,648 | +0.21(+2.44%) |
Jul 31, 2014 | 8.800 | 8.800 | 8.580 | 8.610 | 73,652 | -0.23(-2.60%) |
Jul 30, 2014 | 9.000 | 9.000 | 8.757 | 8.840 | 84,999 | -0.08(-0.90%) |
Jul 29, 2014 | 8.820 | 8.990 | 8.750 | 8.920 | 123,325 | +0.07(+0.79%) |
Jul 28, 2014 | 8.610 | 8.940 | 8.540 | 8.850 | 287,320 | +0.23(+2.67%) |
Jul 25, 2014 | 8.660 | 8.870 | 8.550 | 8.620 | 162,296 | -0.01(-0.12%) |
Jul 24, 2014 | 8.480 | 8.700 | 8.370 | 8.630 | 239,172 | +0.23(+2.74%) |
Jul 23, 2014 | 8.300 | 8.480 | 8.210 | 8.400 | 93,425 | +0.15(+1.82%) |
Jul 22, 2014 | 8.240 | 8.290 | 8.060 | 8.250 | 78,795 | +0.00(+0.00%) |
Jul 21, 2014 | 8.250 | 8.350 | 8.140 | 8.250 | 62,669 | -0.04(-0.48%) |
Jul 18, 2014 | 8.370 | 8.370 | 8.200 | 8.290 | 89,104 | +0.04(+0.48%) |
Jul 17, 2014 | 8.550 | 8.570 | 8.250 | 8.250 | 60,270 | -0.31(-3.62%) |
Jul 16, 2014 | 8.870 | 8.870 | 8.520 | 8.560 | 135,960 | -0.26(-2.95%) |
Jul 15, 2014 | 8.810 | 8.850 | 8.660 | 8.820 | 298,336 | +0.03(+0.34%) |
Jul 14, 2014 | 8.780 | 8.860 | 8.720 | 8.790 | 29,560 | +0.11(+1.27%) |
Jul 11, 2014 | 8.580 | 8.810 | 8.580 | 8.680 | 96,507 | +0.08(+0.93%) |
Jul 10, 2014 | 8.630 | 8.730 | 8.570 | 8.600 | 56,378 | -0.15(-1.71%) |
Jul 09, 2014 | 8.880 | 8.970 | 8.720 | 8.750 | 51,789 | -0.15(-1.69%) |
Jul 08, 2014 | 9.050 | 9.060 | 8.790 | 8.900 | 192,146 | -0.21(-2.31%) |
Jul 07, 2014 | 9.260 | 9.300 | 8.880 | 9.110 | 116,400 | -0.15(-1.62%) |
Jul 03, 2014 | 9.240 | 9.260 | 9.260 | 9.260 | 531,200 | +0.09(+0.98%) |
Jul 02, 2014 | 9.490 | 9.490 | 9.150 | 9.170 | 178,154 | -0.32(-3.37%) |
Jul 01, 2014 | 9.010 | 9.500 | 9.010 | 9.490 | 230,045 | +0.49(+5.44%) |
Jun 30, 2014 | 8.610 | 9.070 | 8.600 | 9.000 | 282,258 | +0.36(+4.17%) |
Jun 27, 2014 | 8.560 | 8.670 | 8.480 | 8.640 | 69,435 | +0.11(+1.29%) |
Jun 26, 2014 | 8.530 | 8.590 | 8.390 | 8.530 | 56,256 | -0.01(-0.12%) |
Jun 25, 2014 | 8.510 | 8.590 | 8.420 | 8.540 | 45,732 | +0.04(+0.47%) |
Jun 24, 2014 | 8.610 | 8.630 | 8.490 | 8.500 | 34,453 | -0.07(-0.82%) |
Jun 23, 2014 | 8.728 | 8.728 | 8.510 | 8.570 | 71,153 | -0.18(-2.06%) |
Jun 20, 2014 | 8.600 | 8.830 | 8.540 | 8.750 | 444,712 | +0.19(+2.22%) |
Jun 19, 2014 | 8.500 | 8.600 | 8.480 | 8.560 | 103,297 | +0.11(+1.30%) |
Jun 18, 2014 | 8.390 | 8.530 | 8.380 | 8.450 | 56,181 | +0.06(+0.72%) |
Jun 17, 2014 | 8.190 | 8.460 | 8.190 | 8.390 | 56,759 | +0.18(+2.19%) |
Jun 16, 2014 | 8.350 | 8.450 | 8.170 | 8.210 | 81,862 | -0.15(-1.79%) |
Jun 13, 2014 | 8.500 | 8.500 | 8.290 | 8.360 | 63,949 | -0.15(-1.76%) |
Jun 12, 2014 | 8.510 | 8.520 | 8.410 | 8.510 | 70,405 | +0.00(+0.00%) |
Jun 11, 2014 | 8.450 | 8.540 | 8.400 | 8.510 | 93,185 | +0.01(+0.12%) |
Jun 10, 2014 | 8.520 | 8.520 | 8.420 | 8.500 | 72,148 | +0.04(+0.47%) |
Jun 06, 2014 | 8.300 | 8.580 | 8.300 | 8.460 | 197,723 | +0.19(+2.30%) |
Jun 05, 2014 | 8.130 | 8.360 | 8.130 | 8.270 | 91,902 | +0.08(+0.98%) |
Jun 04, 2014 | 8.400 | 8.400 | 8.150 | 8.190 | 138,148 | -0.24(-2.85%) |
Jun 03, 2014 | 8.570 | 8.600 | 8.400 | 8.430 | 494,461 | -0.14(-1.63%) |
Jun 02, 2014 | 8.840 | 8.840 | 8.440 | 8.570 | 214,349 | -0.23(-2.61%) |
May 30, 2014 | 8.350 | 8.830 | 8.211 | 8.800 | 272,799 | +0.48(+5.77%) |
May 29, 2014 | 8.340 | 8.420 | 8.280 | 8.320 | 181,297 | -0.03(-0.36%) |
May 28, 2014 | 8.260 | 8.390 | 8.160 | 8.350 | 109,169 | +0.14(+1.71%) |
May 27, 2014 | 8.270 | 8.320 | 8.100 | 8.210 | 307,135 | +0.01(+0.12%) |
May 23, 2014 | 8.560 | 8.200 | 8.200 | 8.200 | 254,300 | -0.08(-0.97%) |
May 22, 2014 | 8.030 | 8.320 | 7.970 | 8.280 | 73,175 | +0.28(+3.50%) |
May 21, 2014 | 7.990 | 8.110 | 7.870 | 8.000 | 107,743 | +0.03(+0.38%) |
May 20, 2014 | 8.000 | 8.060 | 7.880 | 7.970 | 59,933 | +0.01(+0.13%) |
May 19, 2014 | 7.770 | 7.990 | 7.640 | 7.960 | 102,082 | +0.15(+1.92%) |
May 16, 2014 | 7.870 | 7.900 | 7.670 | 7.810 | 105,055 | +0.00(+0.00%) |
May 15, 2014 | 7.800 | 7.840 | 7.620 | 7.810 | 165,439 | +0.05(+0.64%) |
May 14, 2014 | 7.890 | 8.080 | 7.710 | 7.760 | 139,572 | -0.12(-1.52%) |
May 13, 2014 | 7.940 | 8.000 | 7.760 | 7.880 | 217,640 | -0.05(-0.63%) |
May 12, 2014 | 7.690 | 7.990 | 7.690 | 7.930 | 247,354 | +0.31(+4.07%) |
May 09, 2014 | 7.470 | 7.710 | 7.240 | 7.620 | 231,934 | +0.27(+3.67%) |
May 08, 2014 | 7.070 | 7.520 | 7.070 | 7.350 | 147,576 | +0.31(+4.40%) |
May 07, 2014 | 7.000 | 7.070 | 6.900 | 7.040 | 451,261 | +0.04(+0.57%) |
May 06, 2014 | 6.950 | 7.100 | 6.940 | 7.000 | 57,299 | +0.01(+0.14%) |
May 05, 2014 | 6.950 | 7.050 | 6.840 | 6.990 | 51,279 | +0.03(+0.43%) |
May 02, 2014 | 6.980 | 7.150 | 6.940 | 6.960 | 75,094 | +0.04(+0.58%) |