Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.49 | 14.57 | 14.15 | 14.18 | 261,258 | -0.26(-1.80%) |
May 28, 2015 | 14.55 | 14.55 | 14.24 | 14.44 | 196,763 | -0.15(-1.03%) |
May 27, 2015 | 14.62 | 14.78 | 14.36 | 14.59 | 182,411 | -0.15(-1.02%) |
May 26, 2015 | 14.86 | 14.89 | 14.54 | 14.74 | 318,761 | -0.31(-2.06%) |
May 22, 2015 | 15.18 | 15.05 | 15.05 | 15.05 | 80,200 | -0.15(-0.99%) |
May 21, 2015 | 15.60 | 15.60 | 15.00 | 15.20 | 236,725 | -0.49(-3.12%) |
May 20, 2015 | 16.00 | 16.00 | 15.65 | 15.69 | 102,461 | -0.17(-1.07%) |
May 19, 2015 | 16.39 | 16.47 | 15.85 | 15.86 | 66,273 | -0.52(-3.17%) |
May 18, 2015 | 16.35 | 16.40 | 16.25 | 16.38 | 115,170 | +0.03(+0.18%) |
May 15, 2015 | 16.38 | 16.48 | 16.09 | 16.35 | 111,966 | +0.02(+0.12%) |
May 14, 2015 | 16.49 | 16.50 | 16.14 | 16.33 | 126,864 | +0.14(+0.86%) |
May 13, 2015 | 16.28 | 16.45 | 16.16 | 16.19 | 91,321 | -0.19(-1.16%) |
May 12, 2015 | 16.05 | 16.59 | 15.65 | 16.38 | 234,881 | +0.20(+1.24%) |
May 11, 2015 | 16.30 | 16.53 | 16.10 | 16.18 | 110,366 | -0.19(-1.16%) |
May 08, 2015 | 16.59 | 16.75 | 16.05 | 16.37 | 94,904 | +0.00(+0.00%) |
May 07, 2015 | 16.59 | 16.65 | 16.23 | 16.37 | 219,881 | -0.41(-2.44%) |
May 06, 2015 | 17.23 | 17.25 | 16.74 | 16.78 | 106,226 | -0.42(-2.44%) |
May 05, 2015 | 17.43 | 17.80 | 17.20 | 17.20 | 190,239 | -0.34(-1.94%) |
May 04, 2015 | 16.95 | 17.59 | 16.88 | 17.54 | 114,765 | +0.57(+3.36%) |
May 01, 2015 | 16.50 | 17.02 | 16.25 | 16.97 | 130,008 | +0.69(+4.24%) |
Apr 30, 2015 | 16.85 | 16.85 | 16.01 | 16.28 | 199,489 | -0.53(-3.15%) |
Apr 29, 2015 | 17.40 | 17.41 | 16.71 | 16.81 | 196,130 | -0.51(-2.94%) |
Apr 28, 2015 | 17.77 | 17.82 | 17.22 | 17.32 | 176,158 | -0.39(-2.20%) |
Apr 27, 2015 | 17.99 | 18.18 | 17.33 | 17.71 | 139,880 | -0.06(-0.34%) |
Apr 24, 2015 | 17.38 | 18.16 | 17.06 | 17.77 | 184,914 | +0.72(+4.22%) |
Apr 23, 2015 | 16.47 | 17.15 | 16.22 | 17.05 | 129,077 | +0.45(+2.71%) |
Apr 22, 2015 | 16.03 | 16.68 | 16.01 | 16.60 | 124,486 | +0.49(+3.04%) |
Apr 21, 2015 | 16.51 | 16.62 | 15.93 | 16.11 | 375,242 | -0.38(-2.30%) |
Apr 20, 2015 | 16.82 | 17.13 | 16.35 | 16.49 | 176,676 | -0.31(-1.85%) |
Apr 17, 2015 | 16.96 | 16.96 | 16.66 | 16.80 | 117,867 | -0.25(-1.47%) |
Apr 16, 2015 | 17.13 | 17.24 | 16.60 | 17.05 | 107,884 | -0.14(-0.81%) |
Apr 15, 2015 | 17.33 | 17.96 | 16.61 | 17.19 | 181,625 | -0.13(-0.75%) |
Apr 14, 2015 | 17.74 | 18.04 | 17.21 | 17.32 | 311,429 | -0.48(-2.70%) |
Apr 13, 2015 | 18.32 | 18.50 | 17.51 | 17.80 | 221,148 | -0.40(-2.20%) |
Apr 10, 2015 | 18.25 | 18.31 | 17.92 | 18.20 | 230,713 | +0.16(+0.89%) |
Apr 09, 2015 | 17.88 | 18.05 | 17.50 | 18.04 | 182,019 | +0.05(+0.28%) |
Apr 08, 2015 | 17.62 | 18.20 | 17.40 | 17.99 | 272,987 | +0.19(+1.07%) |
Apr 07, 2015 | 18.12 | 18.36 | 17.47 | 17.80 | 226,739 | -0.32(-1.77%) |
Apr 06, 2015 | 18.31 | 18.76 | 17.75 | 18.12 | 279,407 | -0.11(-0.60%) |
Apr 02, 2015 | 17.90 | 18.23 | 18.23 | 18.23 | 170,500 | +0.47(+2.65%) |
Apr 01, 2015 | 17.66 | 17.85 | 17.14 | 17.76 | 141,794 | +0.09(+0.51%) |
Mar 31, 2015 | 17.57 | 18.00 | 17.01 | 17.67 | 366,501 | +0.11(+0.63%) |
Mar 30, 2015 | 17.63 | 18.00 | 17.52 | 17.56 | 114,638 | +0.01(+0.06%) |
Mar 27, 2015 | 16.93 | 17.71 | 16.48 | 17.55 | 352,465 | +0.49(+2.87%) |
Mar 26, 2015 | 18.20 | 18.20 | 16.83 | 17.06 | 328,383 | -1.29(-7.03%) |
Mar 25, 2015 | 18.81 | 18.91 | 17.76 | 18.35 | 251,062 | -0.58(-3.06%) |
Mar 24, 2015 | 19.02 | 19.15 | 18.19 | 18.93 | 212,115 | -0.14(-0.73%) |
Mar 23, 2015 | 19.72 | 19.77 | 18.79 | 19.07 | 393,067 | -0.55(-2.80%) |
Mar 20, 2015 | 19.08 | 19.77 | 19.08 | 19.62 | 391,616 | +0.56(+2.94%) |
Mar 19, 2015 | 18.73 | 19.29 | 18.37 | 19.06 | 340,794 | +0.47(+2.53%) |
Mar 18, 2015 | 18.85 | 19.27 | 17.15 | 18.59 | 723,336 | -0.12(-0.64%) |
Mar 17, 2015 | 17.78 | 19.45 | 17.52 | 18.71 | 1,070,533 | +1.11(+6.31%) |
Mar 16, 2015 | 16.95 | 17.85 | 16.95 | 17.60 | 703,598 | +0.73(+4.33%) |
Mar 13, 2015 | 16.15 | 17.64 | 16.07 | 16.87 | 619,095 | +0.79(+4.91%) |
Mar 12, 2015 | 15.95 | 16.89 | 15.59 | 16.08 | 1,178,558 | +0.11(+0.69%) |
Mar 11, 2015 | 15.08 | 16.19 | 15.08 | 15.97 | 524,312 | +0.89(+5.90%) |
Mar 10, 2015 | 15.36 | 16.23 | 15.08 | 15.08 | 754,425 | -0.69(-4.38%) |
Mar 09, 2015 | 14.99 | 15.97 | 14.77 | 15.77 | 263,036 | +0.97(+6.55%) |
Mar 06, 2015 | 14.61 | 15.11 | 14.56 | 14.80 | 466,583 | +0.04(+0.27%) |
Mar 05, 2015 | 13.76 | 14.88 | 13.76 | 14.76 | 460,619 | +1.11(+8.13%) |
Mar 04, 2015 | 13.37 | 13.72 | 13.37 | 13.65 | 311,477 | +0.28(+2.09%) |
Mar 03, 2015 | 13.18 | 13.55 | 13.17 | 13.37 | 332,187 | +0.24(+1.83%) |
Mar 02, 2015 | 12.99 | 13.25 | 12.92 | 13.13 | 176,509 | +0.26(+2.02%) |
Feb 27, 2015 | 12.95 | 13.12 | 12.77 | 12.87 | 183,635 | -0.09(-0.69%) |
Feb 26, 2015 | 13.16 | 13.25 | 12.94 | 12.96 | 319,526 | -0.10(-0.77%) |
Feb 25, 2015 | 12.96 | 13.10 | 12.95 | 13.06 | 310,603 | +0.21(+1.63%) |
Feb 24, 2015 | 12.75 | 12.95 | 12.66 | 12.85 | 298,048 | +0.22(+1.74%) |
Feb 23, 2015 | 12.07 | 12.65 | 12.07 | 12.63 | 827,319 | +0.55(+4.55%) |
Feb 20, 2015 | 12.05 | 12.19 | 11.90 | 12.08 | 184,685 | +0.09(+0.75%) |
Feb 19, 2015 | 12.06 | 12.14 | 11.90 | 11.99 | 63,476 | -0.09(-0.75%) |
Feb 18, 2015 | 12.00 | 12.20 | 11.90 | 12.08 | 249,354 | +0.17(+1.43%) |
Feb 17, 2015 | 12.17 | 12.29 | 11.90 | 11.91 | 70,393 | -0.26(-2.14%) |
Feb 13, 2015 | 11.86 | 12.17 | 12.17 | 12.17 | 150,900 | +0.31(+2.61%) |
Feb 12, 2015 | 11.80 | 11.87 | 11.68 | 11.86 | 116,448 | +0.14(+1.19%) |
Feb 11, 2015 | 11.70 | 11.80 | 11.60 | 11.72 | 129,002 | -0.06(-0.51%) |
Feb 10, 2015 | 11.88 | 11.88 | 11.64 | 11.78 | 87,316 | +0.05(+0.43%) |
Feb 09, 2015 | 11.75 | 11.79 | 11.60 | 11.73 | 43,373 | -0.02(-0.17%) |
Feb 06, 2015 | 11.81 | 11.91 | 11.57 | 11.75 | 52,647 | -0.04(-0.34%) |
Feb 05, 2015 | 11.64 | 11.95 | 11.44 | 11.79 | 188,672 | +0.24(+2.08%) |
Feb 04, 2015 | 11.30 | 11.62 | 11.26 | 11.55 | 186,971 | +0.24(+2.12%) |
Feb 03, 2015 | 11.12 | 11.40 | 11.12 | 11.31 | 112,358 | +0.31(+2.82%) |
Feb 02, 2015 | 10.95 | 11.20 | 10.88 | 11.00 | 186,259 | +0.20(+1.85%) |
Jan 30, 2015 | 11.00 | 11.07 | 10.60 | 10.80 | 46,661 | -0.23(-2.09%) |
Jan 29, 2015 | 11.32 | 11.38 | 11.02 | 11.03 | 46,841 | -0.09(-0.81%) |
Jan 28, 2015 | 11.14 | 11.50 | 11.00 | 11.12 | 72,499 | +0.09(+0.82%) |
Jan 27, 2015 | 10.79 | 11.42 | 10.72 | 11.03 | 88,803 | +0.09(+0.82%) |
Jan 26, 2015 | 10.46 | 10.96 | 10.38 | 10.94 | 63,833 | +0.46(+4.39%) |
Jan 23, 2015 | 10.52 | 10.64 | 10.46 | 10.48 | 50,065 | -0.10(-0.95%) |
Jan 22, 2015 | 10.64 | 10.66 | 10.34 | 10.58 | 47,945 | -0.02(-0.19%) |
Jan 21, 2015 | 10.12 | 10.62 | 10.11 | 10.60 | 142,495 | +0.32(+3.11%) |
Jan 20, 2015 | 10.04 | 10.40 | 9.840 | 10.28 | 192,263 | +0.28(+2.80%) |
Jan 16, 2015 | 9.800 | 10.00 | 9.680 | 10.00 | 173,138 | +0.35(+3.63%) |
Jan 15, 2015 | 10.19 | 10.25 | 9.580 | 9.650 | 27,380 | -0.44(-4.36%) |
Jan 14, 2015 | 10.20 | 10.33 | 10.08 | 10.09 | 32,590 | -0.10(-0.98%) |
Jan 13, 2015 | 10.28 | 10.36 | 10.07 | 10.19 | 29,817 | -0.05(-0.49%) |
Jan 12, 2015 | 10.01 | 10.24 | 9.714 | 10.24 | 32,501 | +0.20(+1.99%) |
Jan 09, 2015 | 10.07 | 10.11 | 9.860 | 10.04 | 34,463 | +0.10(+1.01%) |
Jan 08, 2015 | 9.610 | 10.15 | 9.610 | 9.940 | 49,780 | +0.39(+4.08%) |
Jan 07, 2015 | 9.290 | 9.730 | 9.210 | 9.550 | 45,780 | +0.28(+3.02%) |
Jan 06, 2015 | 9.450 | 9.470 | 9.100 | 9.270 | 22,618 | -0.13(-1.38%) |
Jan 05, 2015 | 9.360 | 9.470 | 9.160 | 9.400 | 44,836 | -0.12(-1.26%) |
Jan 02, 2015 | 10.07 | 10.08 | 9.480 | 9.520 | 34,469 | -0.50(-4.99%) |
Dec 31, 2014 | 9.610 | 10.02 | 10.02 | 10.02 | 112,600 | +0.35(+3.62%) |
Dec 30, 2014 | 10.15 | 10.29 | 9.390 | 9.670 | 177,188 | -0.47(-4.64%) |
Dec 29, 2014 | 10.24 | 10.36 | 10.01 | 10.14 | 36,278 | -0.03(-0.29%) |
Dec 26, 2014 | 10.01 | 10.27 | 9.960 | 10.17 | 13,982 | +0.18(+1.80%) |
Dec 24, 2014 | 10.03 | 9.990 | 9.990 | 9.990 | 32,600 | -0.11(-1.09%) |
Dec 23, 2014 | 9.850 | 10.13 | 9.780 | 10.10 | 33,818 | +0.31(+3.17%) |
Dec 22, 2014 | 9.550 | 9.850 | 9.473 | 9.790 | 76,641 | +0.25(+2.62%) |
Dec 19, 2014 | 9.570 | 9.570 | 9.310 | 9.540 | 117,108 | -0.07(-0.73%) |
Dec 18, 2014 | 9.900 | 9.982 | 9.290 | 9.610 | 73,924 | +0.01(+0.10%) |
Dec 17, 2014 | 9.560 | 9.840 | 9.400 | 9.600 | 113,354 | +0.06(+0.63%) |
Dec 16, 2014 | 9.580 | 9.580 | 8.800 | 9.540 | 234,030 | -0.21(-2.15%) |
Dec 15, 2014 | 10.45 | 10.46 | 9.680 | 9.750 | 91,420 | -0.60(-5.80%) |
Dec 12, 2014 | 10.85 | 11.04 | 10.34 | 10.35 | 87,397 | -0.51(-4.70%) |
Dec 11, 2014 | 10.90 | 11.44 | 10.85 | 10.86 | 87,556 | -0.14(-1.27%) |
Dec 10, 2014 | 10.97 | 11.42 | 10.85 | 11.00 | 115,963 | -0.22(-1.96%) |
Dec 09, 2014 | 11.08 | 11.26 | 10.92 | 11.22 | 85,744 | +0.05(+0.45%) |
Dec 08, 2014 | 11.33 | 11.42 | 11.15 | 11.17 | 25,141 | -0.27(-2.36%) |
Dec 05, 2014 | 11.37 | 11.49 | 11.15 | 11.44 | 89,518 | +0.32(+2.88%) |
Dec 04, 2014 | 11.10 | 11.41 | 11.05 | 11.12 | 72,293 | +0.12(+1.09%) |
Dec 03, 2014 | 11.10 | 11.30 | 10.85 | 11.00 | 74,518 | -0.07(-0.63%) |
Dec 02, 2014 | 10.73 | 11.28 | 10.70 | 11.07 | 133,796 | +0.23(+2.12%) |
Dec 01, 2014 | 11.06 | 11.22 | 10.79 | 10.84 | 160,094 | -0.42(-3.73%) |
Nov 28, 2014 | 11.75 | 11.79 | 11.22 | 11.26 | 60,581 | -0.54(-4.58%) |
Nov 26, 2014 | 11.62 | 11.80 | 11.80 | 11.80 | 177,600 | +0.08(+0.68%) |
Nov 25, 2014 | 11.40 | 11.80 | 11.37 | 11.72 | 249,401 | +0.25(+2.18%) |
Nov 24, 2014 | 11.88 | 11.96 | 11.43 | 11.47 | 91,211 | -0.30(-2.55%) |
Nov 21, 2014 | 11.70 | 11.91 | 11.52 | 11.77 | 70,099 | +0.26(+2.26%) |
Nov 20, 2014 | 11.29 | 11.61 | 11.27 | 11.51 | 112,047 | +0.04(+0.35%) |
Nov 19, 2014 | 11.47 | 11.48 | 11.12 | 11.47 | 127,042 | -0.01(-0.09%) |
Nov 18, 2014 | 10.81 | 11.67 | 10.81 | 11.48 | 97,786 | +0.64(+5.90%) |
Nov 17, 2014 | 11.00 | 11.18 | 10.67 | 10.84 | 151,322 | -0.32(-2.87%) |
Nov 14, 2014 | 11.01 | 11.19 | 10.89 | 11.16 | 56,185 | +0.14(+1.27%) |
Nov 13, 2014 | 11.35 | 11.35 | 10.95 | 11.02 | 67,510 | -0.28(-2.48%) |
Nov 12, 2014 | 11.49 | 11.66 | 11.20 | 11.30 | 93,725 | -0.26(-2.25%) |
Nov 11, 2014 | 11.51 | 11.63 | 11.22 | 11.56 | 66,544 | +0.01(+0.09%) |
Nov 10, 2014 | 11.72 | 11.78 | 11.46 | 11.55 | 92,669 | -0.17(-1.45%) |
Nov 07, 2014 | 11.66 | 11.94 | 11.63 | 11.72 | 160,922 | +0.09(+0.77%) |
Nov 06, 2014 | 11.70 | 11.70 | 11.41 | 11.63 | 73,232 | +0.07(+0.61%) |
Nov 05, 2014 | 11.59 | 11.63 | 11.45 | 11.56 | 218,119 | +0.04(+0.35%) |
Nov 04, 2014 | 11.57 | 11.61 | 11.31 | 11.52 | 163,332 | -0.04(-0.35%) |
Nov 03, 2014 | 11.27 | 11.57 | 11.17 | 11.56 | 553,328 | +0.42(+3.77%) |
Oct 31, 2014 | 10.97 | 11.14 | 10.85 | 11.14 | 287,984 | +0.28(+2.58%) |
Oct 30, 2014 | 10.47 | 10.86 | 10.45 | 10.86 | 413,079 | +0.36(+3.43%) |
Oct 29, 2014 | 10.59 | 10.66 | 10.37 | 10.50 | 133,639 | +0.01(+0.10%) |
Oct 28, 2014 | 10.60 | 10.61 | 10.05 | 10.49 | 185,601 | -0.08(-0.76%) |
Oct 27, 2014 | 10.39 | 10.51 | 10.51 | 10.57 | 69,812 | +0.06(+0.57%) |
Oct 24, 2014 | 10.44 | 10.60 | 10.37 | 10.51 | 394,170 | +0.06(+0.57%) |
Oct 23, 2014 | 10.31 | 10.52 | 10.24 | 10.45 | 130,820 | +0.24(+2.35%) |
Oct 22, 2014 | 10.33 | 10.49 | 10.06 | 10.21 | 57,984 | -0.10(-0.97%) |
Oct 21, 2014 | 10.41 | 10.52 | 10.21 | 10.31 | 148,307 | -0.06(-0.58%) |
Oct 20, 2014 | 9.710 | 10.46 | 9.710 | 10.37 | 168,592 | +0.57(+5.82%) |
Oct 17, 2014 | 9.300 | 9.950 | 9.170 | 9.800 | 342,982 | +0.63(+6.87%) |
Oct 16, 2014 | 8.800 | 9.310 | 8.730 | 9.170 | 189,238 | +0.20(+2.23%) |
Oct 15, 2014 | 9.280 | 9.320 | 8.440 | 8.970 | 338,187 | -0.36(-3.86%) |
Oct 14, 2014 | 9.460 | 9.730 | 9.310 | 9.330 | 80,527 | -0.06(-0.64%) |
Oct 13, 2014 | 9.710 | 9.790 | 9.390 | 9.390 | 72,833 | -0.40(-4.09%) |
Oct 10, 2014 | 9.800 | 9.920 | 9.500 | 9.790 | 152,275 | -0.08(-0.81%) |
Oct 09, 2014 | 9.980 | 10.16 | 9.650 | 9.870 | 89,817 | -0.14(-1.40%) |
Oct 08, 2014 | 9.660 | 10.18 | 9.500 | 10.01 | 179,499 | +0.38(+3.95%) |
Oct 07, 2014 | 9.980 | 10.00 | 9.630 | 9.630 | 55,672 | -0.31(-3.12%) |
Oct 06, 2014 | 10.02 | 10.04 | 9.825 | 9.940 | 114,111 | -0.01(-0.10%) |
Oct 03, 2014 | 9.780 | 10.14 | 9.500 | 9.950 | 118,767 | +0.17(+1.74%) |
Oct 02, 2014 | 10.21 | 10.38 | 9.670 | 9.780 | 351,504 | -0.49(-4.77%) |
Oct 01, 2014 | 10.67 | 10.80 | 10.14 | 10.27 | 203,047 | -0.48(-4.47%) |
Sep 30, 2014 | 10.70 | 10.75 | 10.49 | 10.75 | 151,626 | +0.04(+0.37%) |
Sep 29, 2014 | 10.28 | 10.74 | 10.28 | 10.71 | 123,094 | +0.21(+2.00%) |
Sep 26, 2014 | 10.12 | 10.58 | 10.11 | 10.50 | 159,344 | +0.36(+3.55%) |
Sep 25, 2014 | 10.49 | 10.49 | 10.00 | 10.14 | 76,353 | -0.40(-3.80%) |
Sep 24, 2014 | 10.51 | 10.58 | 10.08 | 10.54 | 149,635 | +0.02(+0.19%) |
Sep 23, 2014 | 10.46 | 10.59 | 10.29 | 10.52 | 63,433 | +0.08(+0.77%) |
Sep 22, 2014 | 9.970 | 10.45 | 9.771 | 10.44 | 81,295 | +0.36(+3.57%) |
Sep 19, 2014 | 10.32 | 10.32 | 9.993 | 10.08 | 87,725 | -0.19(-1.85%) |
Sep 18, 2014 | 10.40 | 10.51 | 10.25 | 10.27 | 106,811 | -0.12(-1.15%) |
Sep 17, 2014 | 10.60 | 10.73 | 10.32 | 10.39 | 196,956 | -0.27(-2.53%) |
Sep 16, 2014 | 10.26 | 11.03 | 10.12 | 10.66 | 221,761 | +0.41(+4.00%) |
Sep 15, 2014 | 10.50 | 10.66 | 10.16 | 10.25 | 126,900 | -0.19(-1.82%) |
Sep 12, 2014 | 9.870 | 10.45 | 9.855 | 10.44 | 183,953 | +0.44(+4.40%) |
Sep 11, 2014 | 9.800 | 10.09 | 9.690 | 10.00 | 113,564 | +0.12(+1.21%) |
Sep 10, 2014 | 9.830 | 10.04 | 9.640 | 9.880 | 143,480 | +0.02(+0.20%) |
Sep 09, 2014 | 9.710 | 10.09 | 9.580 | 9.860 | 166,551 | +0.15(+1.54%) |
Sep 08, 2014 | 9.610 | 9.760 | 9.500 | 9.710 | 113,386 | +0.06(+0.62%) |
Sep 05, 2014 | 9.290 | 9.770 | 9.110 | 9.650 | 142,354 | +0.32(+3.43%) |
Sep 04, 2014 | 9.440 | 9.580 | 9.271 | 9.330 | 110,451 | -0.16(-1.69%) |
Sep 03, 2014 | 8.970 | 9.560 | 8.833 | 9.490 | 181,815 | +0.56(+6.27%) |
Sep 02, 2014 | 8.780 | 9.090 | 8.440 | 8.930 | 225,800 | +0.03(+0.34%) |
Aug 29, 2014 | 8.540 | 8.900 | 8.900 | 8.900 | 127,900 | +0.30(+3.49%) |
Aug 28, 2014 | 8.760 | 8.930 | 8.520 | 8.600 | 253,839 | -0.28(-3.15%) |
Aug 27, 2014 | 8.830 | 9.120 | 8.760 | 8.880 | 305,843 | +0.08(+0.91%) |
Aug 26, 2014 | 9.100 | 9.280 | 8.760 | 8.800 | 286,462 | -0.40(-4.35%) |
Aug 25, 2014 | 9.240 | 9.380 | 9.120 | 9.200 | 107,862 | -0.10(-1.08%) |
Aug 22, 2014 | 9.020 | 9.400 | 9.020 | 9.300 | 207,876 | +0.20(+2.20%) |
Aug 21, 2014 | 9.250 | 9.270 | 9.060 | 9.100 | 153,087 | -0.20(-2.15%) |
Aug 20, 2014 | 9.460 | 9.524 | 9.200 | 9.300 | 143,720 | -0.24(-2.52%) |
Aug 19, 2014 | 9.720 | 9.840 | 9.500 | 9.540 | 63,200 | -0.20(-2.05%) |
Aug 18, 2014 | 9.390 | 9.740 | 9.390 | 9.740 | 116,615 | +0.26(+2.74%) |
Aug 15, 2014 | 9.220 | 9.565 | 9.150 | 9.480 | 258,412 | +0.20(+2.16%) |
Aug 14, 2014 | 9.500 | 9.670 | 9.270 | 9.280 | 388,368 | -0.28(-2.93%) |
Aug 13, 2014 | 9.870 | 9.870 | 9.520 | 9.560 | 189,937 | -0.30(-3.04%) |
Aug 12, 2014 | 10.09 | 10.10 | 9.840 | 9.860 | 168,377 | -0.26(-2.57%) |
Aug 11, 2014 | 10.54 | 10.68 | 10.06 | 10.12 | 189,234 | -0.44(-4.17%) |
Aug 08, 2014 | 10.49 | 10.65 | 10.33 | 10.56 | 220,440 | +0.03(+0.28%) |
Aug 07, 2014 | 10.23 | 10.65 | 10.07 | 10.53 | 300,648 | +0.22(+2.13%) |
Aug 06, 2014 | 9.900 | 10.49 | 9.810 | 10.31 | 471,476 | +0.23(+2.28%) |
Aug 05, 2014 | 10.43 | 10.57 | 9.930 | 10.08 | 403,874 | -0.49(-4.64%) |
Aug 04, 2014 | 10.11 | 10.60 | 10.11 | 10.57 | 488,474 | +0.27(+2.62%) |
Aug 01, 2014 | 10.25 | 10.51 | 9.850 | 10.30 | 535,637 | -0.01(-0.10%) |
Jul 31, 2014 | 10.05 | 10.65 | 9.970 | 10.31 | 424,121 | -1.00(-8.84%) |
Jul 30, 2014 | 10.91 | 11.56 | 10.74 | 11.31 | 1,401,319 | +1.43(+14.47%) |
Jul 29, 2014 | 9.260 | 9.880 | 9.150 | 9.880 | 399,695 | +0.57(+6.12%) |
Jul 28, 2014 | 9.680 | 9.725 | 9.190 | 9.310 | 405,900 | -0.44(-4.51%) |
Jul 25, 2014 | 10.30 | 10.45 | 9.640 | 9.750 | 320,625 | -0.40(-3.94%) |
Jul 24, 2014 | 10.30 | 10.50 | 10.07 | 10.15 | 336,806 | +0.10(+1.00%) |
Jul 23, 2014 | 10.24 | 10.32 | 9.950 | 10.05 | 416,537 | -0.38(-3.64%) |
Jul 22, 2014 | 10.45 | 10.61 | 10.07 | 10.43 | 411,664 | -0.02(-0.19%) |
Jul 21, 2014 | 10.75 | 10.75 | 10.27 | 10.45 | 282,935 | -0.40(-3.69%) |
Jul 18, 2014 | 10.03 | 10.99 | 10.03 | 10.85 | 664,322 | +0.77(+7.64%) |
Jul 17, 2014 | 10.52 | 10.70 | 9.990 | 10.08 | 599,074 | -0.47(-4.45%) |
Jul 16, 2014 | 10.93 | 11.29 | 10.40 | 10.55 | 490,387 | -0.30(-2.76%) |
Jul 15, 2014 | 10.91 | 11.47 | 10.76 | 10.85 | 928,051 | -0.11(-1.00%) |
Jul 14, 2014 | 11.45 | 11.48 | 10.82 | 10.96 | 398,411 | -0.49(-4.28%) |
Jul 11, 2014 | 11.38 | 11.58 | 11.12 | 11.45 | 657,693 | +0.05(+0.44%) |
Jul 10, 2014 | 10.88 | 11.43 | 10.62 | 11.40 | 532,773 | +0.45(+4.11%) |
Jul 09, 2014 | 10.45 | 10.96 | 10.21 | 10.95 | 755,438 | +0.59(+5.69%) |
Jul 08, 2014 | 10.16 | 10.37 | 10.11 | 10.36 | 312,054 | +0.30(+2.98%) |
Jul 07, 2014 | 10.08 | 10.35 | 9.510 | 10.06 | 245,492 | -0.22(-2.14%) |
Jul 03, 2014 | 10.13 | 10.28 | 10.28 | 10.28 | 251,700 | +0.15(+1.48%) |
Jul 02, 2014 | 10.00 | 10.14 | 9.920 | 10.13 | 379,794 | +0.18(+1.81%) |
Jul 01, 2014 | 9.800 | 10.06 | 9.800 | 9.950 | 410,529 | +0.15(+1.53%) |
Jun 30, 2014 | 9.700 | 9.800 | 9.360 | 9.800 | 226,978 | +0.24(+2.51%) |
Jun 27, 2014 | 9.450 | 9.700 | 9.250 | 9.560 | 127,627 | +0.10(+1.06%) |
Jun 26, 2014 | 9.780 | 9.880 | 9.201 | 9.460 | 226,425 | -0.22(-2.27%) |
Jun 25, 2014 | 9.520 | 9.770 | 9.070 | 9.680 | 127,828 | +0.21(+2.22%) |
Jun 24, 2014 | 9.940 | 9.980 | 9.370 | 9.470 | 301,803 | -0.42(-4.25%) |
Jun 23, 2014 | 9.570 | 9.970 | 9.510 | 9.890 | 745,074 | +0.40(+4.21%) |
Jun 20, 2014 | 8.800 | 9.700 | 8.800 | 9.490 | 467,156 | +0.69(+7.84%) |
Jun 19, 2014 | 9.220 | 9.440 | 8.800 | 8.800 | 587,330 | -0.75(-7.85%) |
Jun 18, 2014 | 8.810 | 9.550 | 8.270 | 9.550 | 808,068 | +0.63(+7.06%) |
Jun 17, 2014 | 9.250 | 9.250 | 8.250 | 8.920 | 627,867 | +0.17(+1.94%) |
Jun 16, 2014 | 9.380 | 9.500 | 8.120 | 8.750 | 975,777 | -0.62(-6.62%) |
Jun 13, 2014 | 9.050 | 9.420 | 8.650 | 9.370 | 211,801 | +0.24(+2.63%) |
Jun 12, 2014 | 9.300 | 9.320 | 9.070 | 9.130 | 185,767 | -0.08(-0.87%) |
Jun 11, 2014 | 9.280 | 9.566 | 9.000 | 9.210 | 429,187 | +0.01(+0.11%) |
Jun 10, 2014 | 9.760 | 9.970 | 9.090 | 9.200 | 822,485 | -0.22(-2.34%) |
Jun 06, 2014 | 9.190 | 9.440 | 9.120 | 9.420 | 283,743 | +0.38(+4.20%) |
Jun 05, 2014 | 9.000 | 9.130 | 8.950 | 9.040 | 332,515 | +0.14(+1.57%) |
Jun 04, 2014 | 8.870 | 9.050 | 8.530 | 8.900 | 167,630 | +0.01(+0.11%) |
Jun 03, 2014 | 8.990 | 9.000 | 8.820 | 8.890 | 232,943 | -0.02(-0.22%) |