Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.26 | 19.41 | 18.87 | 18.99 | 93,702 | -0.20(-1.05%) |
May 28, 2015 | 19.34 | 19.42 | 19.05 | 19.19 | 74,775 | -0.23(-1.21%) |
May 27, 2015 | 18.99 | 19.43 | 18.99 | 19.43 | 75,152 | +0.35(+1.83%) |
May 26, 2015 | 18.78 | 19.13 | 18.69 | 19.08 | 117,246 | +0.09(+0.49%) |
May 22, 2015 | 19.06 | 18.98 | 18.98 | 18.98 | 77,657 | +0.02(+0.11%) |
May 21, 2015 | 18.76 | 19.08 | 18.64 | 18.96 | 67,614 | +0.01(+0.04%) |
May 20, 2015 | 18.70 | 19.20 | 18.59 | 18.96 | 80,097 | +0.26(+1.40%) |
May 19, 2015 | 18.75 | 18.88 | 18.50 | 18.70 | 77,732 | -0.03(-0.14%) |
May 18, 2015 | 18.53 | 18.78 | 18.08 | 18.72 | 106,686 | +0.06(+0.32%) |
May 15, 2015 | 18.75 | 18.81 | 16.76 | 18.66 | 82,494 | +0.07(+0.40%) |
May 14, 2015 | 18.62 | 18.75 | 18.22 | 18.59 | 86,662 | +0.08(+0.43%) |
May 13, 2015 | 18.52 | 18.80 | 18.33 | 18.51 | 56,998 | +0.07(+0.40%) |
May 12, 2015 | 18.44 | 18.86 | 18.15 | 18.43 | 85,274 | -0.02(-0.11%) |
May 11, 2015 | 17.73 | 18.83 | 17.73 | 18.45 | 97,939 | +0.55(+3.10%) |
May 08, 2015 | 18.32 | 18.61 | 17.62 | 17.90 | 61,786 | -0.33(-1.79%) |
May 07, 2015 | 17.84 | 18.30 | 17.69 | 18.23 | 61,067 | +0.39(+2.17%) |
May 06, 2015 | 17.71 | 17.98 | 17.03 | 17.84 | 79,550 | +0.25(+1.44%) |
May 05, 2015 | 18.37 | 18.41 | 17.54 | 17.59 | 100,280 | -1.01(-5.42%) |
May 04, 2015 | 18.47 | 19.03 | 18.46 | 18.59 | 56,526 | -0.05(-0.29%) |
May 01, 2015 | 19.01 | 19.61 | 18.61 | 18.65 | 92,182 | -0.19(-1.03%) |
Apr 30, 2015 | 18.89 | 19.66 | 18.57 | 18.84 | 120,166 | -0.06(-0.32%) |
Apr 29, 2015 | 18.99 | 19.20 | 18.68 | 18.90 | 99,392 | -0.09(-0.49%) |
Apr 28, 2015 | 18.71 | 19.48 | 18.59 | 19.00 | 106,615 | +0.35(+1.90%) |
Apr 27, 2015 | 19.71 | 19.91 | 18.59 | 18.64 | 119,569 | -1.39(-6.93%) |
Apr 24, 2015 | 19.81 | 20.03 | 19.81 | 20.03 | 77,075 | +0.27(+1.39%) |
Apr 23, 2015 | 19.96 | 20.03 | 19.43 | 19.76 | 100,049 | -0.16(-0.80%) |
Apr 22, 2015 | 19.46 | 20.03 | 19.21 | 19.92 | 101,689 | +0.37(+1.91%) |
Apr 21, 2015 | 19.52 | 19.87 | 19.17 | 19.54 | 97,416 | +0.02(+0.10%) |
Apr 20, 2015 | 20.22 | 20.28 | 19.03 | 19.52 | 240,904 | -0.75(-3.72%) |
Apr 17, 2015 | 21.10 | 21.10 | 20.07 | 20.28 | 84,720 | -0.91(-4.32%) |
Apr 16, 2015 | 21.09 | 21.43 | 20.84 | 21.19 | 90,979 | +0.07(+0.35%) |
Apr 15, 2015 | 20.53 | 21.29 | 20.48 | 21.12 | 150,775 | +0.48(+2.33%) |
Apr 14, 2015 | 21.77 | 21.83 | 20.36 | 20.64 | 314,391 | -1.09(-5.01%) |
Apr 13, 2015 | 20.97 | 22.27 | 20.86 | 21.73 | 234,174 | +0.76(+3.63%) |
Apr 10, 2015 | 21.06 | 21.63 | 20.24 | 20.96 | 179,210 | -0.01(-0.03%) |
Apr 09, 2015 | 20.20 | 21.63 | 20.20 | 20.97 | 231,024 | +0.88(+4.39%) |
Apr 08, 2015 | 19.64 | 20.26 | 19.60 | 20.09 | 92,731 | +0.53(+2.73%) |
Apr 07, 2015 | 19.72 | 19.78 | 19.31 | 19.56 | 73,449 | -0.05(-0.24%) |
Apr 06, 2015 | 19.19 | 19.95 | 18.95 | 19.60 | 75,047 | +0.43(+2.23%) |
Apr 02, 2015 | 18.75 | 19.18 | 19.18 | 19.18 | 42,835 | +0.28(+1.48%) |
Apr 01, 2015 | 19.20 | 19.29 | 18.83 | 18.89 | 97,756 | -0.15(-0.77%) |
Mar 31, 2015 | 18.81 | 19.63 | 18.80 | 19.04 | 116,229 | +0.33(+1.78%) |
Mar 30, 2015 | 18.69 | 18.89 | 18.64 | 18.71 | 47,573 | +0.10(+0.54%) |
Mar 27, 2015 | 18.35 | 18.81 | 18.10 | 18.61 | 39,792 | +0.31(+1.68%) |
Mar 26, 2015 | 18.12 | 18.48 | 18.00 | 18.30 | 86,215 | +0.15(+0.85%) |
Mar 25, 2015 | 18.56 | 18.72 | 18.07 | 18.15 | 72,443 | -0.33(-1.77%) |
Mar 24, 2015 | 18.73 | 19.05 | 18.42 | 18.47 | 75,028 | -0.24(-1.28%) |
Mar 23, 2015 | 18.27 | 19.05 | 17.97 | 18.71 | 104,294 | +0.56(+3.09%) |
Mar 20, 2015 | 17.15 | 18.47 | 16.87 | 18.15 | 148,777 | +1.11(+6.54%) |
Mar 19, 2015 | 16.78 | 17.58 | 16.76 | 17.04 | 297,423 | +0.17(+0.99%) |
Mar 18, 2015 | 16.89 | 17.05 | 16.69 | 16.87 | 35,487 | -0.05(-0.28%) |
Mar 17, 2015 | 16.46 | 16.96 | 16.19 | 16.92 | 55,016 | +0.50(+3.05%) |
Mar 16, 2015 | 16.70 | 16.71 | 16.10 | 16.42 | 86,080 | -0.37(-2.23%) |
Mar 13, 2015 | 17.19 | 17.19 | 16.72 | 16.79 | 28,183 | -0.32(-1.87%) |
Mar 12, 2015 | 16.08 | 17.19 | 16.05 | 17.11 | 43,940 | +0.21(+1.26%) |
Mar 11, 2015 | 17.08 | 17.19 | 16.72 | 16.90 | 41,170 | -0.29(-1.67%) |
Mar 10, 2015 | 17.19 | 17.27 | 17.03 | 17.19 | 41,710 | -0.11(-0.62%) |
Mar 09, 2015 | 17.23 | 17.51 | 16.95 | 17.29 | 58,590 | -0.06(-0.35%) |
Mar 06, 2015 | 17.33 | 17.36 | 17.18 | 17.35 | 71,324 | +0.05(+0.27%) |
Mar 05, 2015 | 17.21 | 17.45 | 17.10 | 17.31 | 47,610 | +0.07(+0.43%) |
Mar 04, 2015 | 17.10 | 17.32 | 16.71 | 17.23 | 73,708 | +0.03(+0.16%) |
Mar 03, 2015 | 16.85 | 17.31 | 16.65 | 17.21 | 140,072 | +0.26(+1.54%) |
Mar 02, 2015 | 17.03 | 17.14 | 16.77 | 16.95 | 95,508 | -0.22(-1.28%) |
Feb 27, 2015 | 16.89 | 17.33 | 16.80 | 17.17 | 83,206 | +0.18(+1.06%) |
Feb 26, 2015 | 17.00 | 17.11 | 16.87 | 16.99 | 48,025 | +0.05(+0.32%) |
Feb 25, 2015 | 16.73 | 17.16 | 16.64 | 16.93 | 54,356 | +0.06(+0.36%) |
Feb 24, 2015 | 16.83 | 17.15 | 16.48 | 16.87 | 50,257 | -0.01(-0.08%) |
Feb 23, 2015 | 16.85 | 17.23 | 16.22 | 16.89 | 92,492 | +0.03(+0.20%) |
Feb 20, 2015 | 17.83 | 17.96 | 16.71 | 16.85 | 92,689 | -1.16(-6.41%) |
Feb 19, 2015 | 17.17 | 18.01 | 16.75 | 18.01 | 89,718 | +0.91(+5.31%) |
Feb 18, 2015 | 17.13 | 17.35 | 17.10 | 17.10 | 85,927 | -0.01(-0.04%) |
Feb 17, 2015 | 17.13 | 17.13 | 16.55 | 17.11 | 93,233 | +0.01(+0.08%) |
Feb 13, 2015 | 16.88 | 17.09 | 17.09 | 17.09 | 72,191 | +0.31(+1.87%) |
Feb 12, 2015 | 17.19 | 17.36 | 16.61 | 16.78 | 85,611 | -0.41(-2.37%) |
Feb 11, 2015 | 17.03 | 17.19 | 17.03 | 17.19 | 39,676 | +0.13(+0.78%) |
Feb 10, 2015 | 16.31 | 17.21 | 16.22 | 17.05 | 125,342 | +0.81(+5.00%) |
Feb 09, 2015 | 15.94 | 16.29 | 15.79 | 16.24 | 285,518 | +0.48(+3.04%) |
Feb 06, 2015 | 15.41 | 15.92 | 15.32 | 15.76 | 67,067 | +0.29(+1.89%) |
Feb 05, 2015 | 15.38 | 15.76 | 15.38 | 15.47 | 94,695 | -0.01(-0.04%) |
Feb 04, 2015 | 15.59 | 15.97 | 15.14 | 15.47 | 142,970 | -0.51(-3.17%) |
Feb 03, 2015 | 15.96 | 16.14 | 15.88 | 15.98 | 123,072 | +0.13(+0.84%) |
Feb 02, 2015 | 15.13 | 15.97 | 15.02 | 15.85 | 200,176 | +1.06(+7.16%) |
Jan 30, 2015 | 15.00 | 15.22 | 14.69 | 14.79 | 45,261 | -0.17(-1.11%) |
Jan 29, 2015 | 14.70 | 15.10 | 14.58 | 14.96 | 66,888 | +0.33(+2.23%) |
Jan 28, 2015 | 14.70 | 14.88 | 14.56 | 14.63 | 70,713 | -0.12(-0.81%) |
Jan 27, 2015 | 15.35 | 15.35 | 14.64 | 14.75 | 64,705 | -0.51(-3.32%) |
Jan 26, 2015 | 14.56 | 15.69 | 14.48 | 15.26 | 146,991 | +0.87(+6.06%) |
Jan 23, 2015 | 14.05 | 14.46 | 13.96 | 14.38 | 73,463 | +0.43(+3.05%) |
Jan 22, 2015 | 13.54 | 14.07 | 13.16 | 13.96 | 219,306 | +0.73(+5.48%) |
Jan 21, 2015 | 13.30 | 13.33 | 13.15 | 13.23 | 22,916 | -0.07(-0.55%) |
Jan 20, 2015 | 13.33 | 13.38 | 13.21 | 13.30 | 37,899 | +0.13(+1.01%) |
Jan 16, 2015 | 13.10 | 13.43 | 13.10 | 13.17 | 15,538 | -0.07(-0.50%) |
Jan 15, 2015 | 13.45 | 13.45 | 13.07 | 13.24 | 27,768 | -0.21(-1.58%) |
Jan 14, 2015 | 13.15 | 13.54 | 12.95 | 13.45 | 25,690 | +0.18(+1.35%) |
Jan 13, 2015 | 13.27 | 13.66 | 13.19 | 13.27 | 43,262 | +0.01(+0.10%) |
Jan 12, 2015 | 13.10 | 13.30 | 13.02 | 13.26 | 40,534 | +0.23(+1.79%) |
Jan 09, 2015 | 13.01 | 13.11 | 12.85 | 13.03 | 24,931 | +0.01(+0.05%) |
Jan 08, 2015 | 13.01 | 13.12 | 13.01 | 13.02 | 15,216 | +0.09(+0.67%) |
Jan 07, 2015 | 13.07 | 13.08 | 12.93 | 12.93 | 24,341 | -0.03(-0.21%) |
Jan 06, 2015 | 13.24 | 13.26 | 12.88 | 12.96 | 59,329 | -0.26(-1.96%) |
Jan 05, 2015 | 12.99 | 13.30 | 12.99 | 13.22 | 71,088 | +0.37(+2.90%) |
Jan 02, 2015 | 12.99 | 13.05 | 12.75 | 12.85 | 20,760 | -0.14(-1.08%) |
Dec 31, 2014 | 13.05 | 12.99 | 12.99 | 12.99 | 11,719 | +0.01(+0.10%) |
Dec 30, 2014 | 13.13 | 13.21 | 12.92 | 12.97 | 31,770 | -0.09(-0.66%) |
Dec 29, 2014 | 12.86 | 13.16 | 12.86 | 13.06 | 43,672 | +0.20(+1.55%) |
Dec 26, 2014 | 12.74 | 12.90 | 12.72 | 12.86 | 11,929 | +0.05(+0.36%) |
Dec 24, 2014 | 12.86 | 12.81 | 12.81 | 12.81 | 5,559 | +0.01(+0.10%) |
Dec 23, 2014 | 12.73 | 12.90 | 12.70 | 12.80 | 24,585 | +0.17(+1.32%) |
Dec 22, 2014 | 12.16 | 12.81 | 12.14 | 12.63 | 44,867 | +0.51(+4.17%) |
Dec 19, 2014 | 12.76 | 12.82 | 12.13 | 12.13 | 77,178 | -0.52(-4.11%) |
Dec 18, 2014 | 12.57 | 12.88 | 12.49 | 12.65 | 28,989 | +0.25(+2.04%) |
Dec 17, 2014 | 12.43 | 12.71 | 12.36 | 12.39 | 17,519 | -0.05(-0.37%) |
Dec 16, 2014 | 12.72 | 12.90 | 12.39 | 12.44 | 32,499 | -0.23(-1.84%) |
Dec 15, 2014 | 12.80 | 12.91 | 12.67 | 12.67 | 41,572 | -0.07(-0.57%) |
Dec 12, 2014 | 12.74 | 12.98 | 12.69 | 12.75 | 26,447 | -0.07(-0.57%) |
Dec 11, 2014 | 12.72 | 12.99 | 12.70 | 12.82 | 60,288 | +0.20(+1.58%) |
Dec 10, 2014 | 12.70 | 12.90 | 12.53 | 12.62 | 183,083 | -0.07(-0.58%) |
Dec 09, 2014 | 12.47 | 12.85 | 12.35 | 12.69 | 30,840 | +0.05(+0.37%) |
Dec 08, 2014 | 12.63 | 12.65 | 12.41 | 12.65 | 26,053 | +0.01(+0.11%) |
Dec 05, 2014 | 12.65 | 12.65 | 12.47 | 12.63 | 19,663 | +0.09(+0.69%) |
Dec 04, 2014 | 12.49 | 12.69 | 12.41 | 12.55 | 34,155 | +0.01(+0.05%) |
Dec 03, 2014 | 12.40 | 12.54 | 12.22 | 12.54 | 39,371 | +0.21(+1.67%) |
Dec 02, 2014 | 12.29 | 12.43 | 12.08 | 12.33 | 17,561 | -0.01(-0.11%) |
Dec 01, 2014 | 12.79 | 12.79 | 12.01 | 12.35 | 43,104 | -0.56(-4.34%) |
Nov 28, 2014 | 12.81 | 12.99 | 12.78 | 12.91 | 15,262 | +0.03(+0.26%) |
Nov 26, 2014 | 12.98 | 12.87 | 12.87 | 12.87 | 26,424 | -0.01(-0.10%) |
Nov 25, 2014 | 12.82 | 12.91 | 12.81 | 12.89 | 33,923 | +0.13(+0.98%) |
Nov 24, 2014 | 12.56 | 12.80 | 12.52 | 12.76 | 49,523 | +0.26(+2.05%) |
Nov 21, 2014 | 12.56 | 12.56 | 12.17 | 12.50 | 34,402 | -0.01(-0.08%) |
Nov 20, 2014 | 12.48 | 12.60 | 12.47 | 12.51 | 51,111 | +0.09(+0.72%) |
Nov 19, 2014 | 12.46 | 12.53 | 12.38 | 12.43 | 27,241 | +0.01(+0.11%) |
Nov 18, 2014 | 12.56 | 12.56 | 12.17 | 12.41 | 35,323 | -0.09(-0.68%) |
Nov 17, 2014 | 12.48 | 12.62 | 12.42 | 12.50 | 28,786 | +0.01(+0.11%) |
Nov 14, 2014 | 12.52 | 12.52 | 12.41 | 12.48 | 24,350 | -0.11(-0.84%) |
Nov 13, 2014 | 12.48 | 12.62 | 12.43 | 12.59 | 37,721 | +0.09(+0.68%) |
Nov 12, 2014 | 12.16 | 12.68 | 12.16 | 12.50 | 89,081 | +0.42(+3.49%) |
Nov 11, 2014 | 12.08 | 12.23 | 12.04 | 12.08 | 44,233 | +0.08(+0.65%) |
Nov 10, 2014 | 11.93 | 12.10 | 11.60 | 12.00 | 43,996 | +0.09(+0.72%) |
Nov 07, 2014 | 11.94 | 12.07 | 11.88 | 11.92 | 17,620 | -0.05(-0.38%) |
Nov 06, 2014 | 11.86 | 12.04 | 11.79 | 11.96 | 47,013 | +0.10(+0.83%) |
Nov 05, 2014 | 11.80 | 12.06 | 11.77 | 11.87 | 61,482 | +0.07(+0.61%) |
Nov 04, 2014 | 11.60 | 11.80 | 11.47 | 11.79 | 69,743 | +0.10(+0.90%) |
Nov 03, 2014 | 11.47 | 11.70 | 11.45 | 11.69 | 64,539 | +0.30(+2.59%) |
Oct 31, 2014 | 11.47 | 11.47 | 11.32 | 11.39 | 72,234 | -0.08(-0.69%) |
Oct 30, 2014 | 11.34 | 11.47 | 11.34 | 11.47 | 66,126 | +0.14(+1.21%) |
Oct 29, 2014 | 11.47 | 11.51 | 11.16 | 11.34 | 55,604 | -0.14(-1.20%) |
Oct 28, 2014 | 11.44 | 11.62 | 11.41 | 11.47 | 49,887 | +0.06(+0.52%) |
Oct 27, 2014 | 11.26 | 11.55 | 11.22 | 11.41 | 81,664 | +0.19(+1.69%) |
Oct 24, 2014 | 11.22 | 11.30 | 11.11 | 11.22 | 39,227 | +0.09(+0.77%) |
Oct 23, 2014 | 11.22 | 11.28 | 11.14 | 11.14 | 149,076 | -0.03(-0.29%) |
Oct 22, 2014 | 11.18 | 11.27 | 11.13 | 11.17 | 64,208 | -0.01(-0.06%) |
Oct 21, 2014 | 11.15 | 11.41 | 11.07 | 11.18 | 81,744 | +0.11(+1.01%) |
Oct 20, 2014 | 10.39 | 11.14 | 10.29 | 11.07 | 110,492 | +0.68(+6.57%) |
Oct 17, 2014 | 10.24 | 10.39 | 10.25 | 10.38 | 26,944 | +0.13(+1.28%) |
Oct 16, 2014 | 10.20 | 10.37 | 10.20 | 10.25 | 50,790 | -0.10(-0.95%) |
Oct 15, 2014 | 10.27 | 10.37 | 10.04 | 10.35 | 40,880 | +0.04(+0.38%) |
Oct 14, 2014 | 10.35 | 10.38 | 10.19 | 10.31 | 44,882 | -0.03(-0.25%) |
Oct 13, 2014 | 10.33 | 10.35 | 10.18 | 10.34 | 27,433 | +0.01(+0.13%) |
Oct 10, 2014 | 10.23 | 10.33 | 9.939 | 10.33 | 24,697 | +0.09(+0.83%) |
Oct 09, 2014 | 10.15 | 10.33 | 10.15 | 10.24 | 44,742 | +0.13(+1.30%) |
Oct 08, 2014 | 10.07 | 10.16 | 10.06 | 10.11 | 38,825 | -0.22(-2.16%) |
Oct 07, 2014 | 10.26 | 10.33 | 10.10 | 10.33 | 39,250 | +0.11(+1.09%) |
Oct 06, 2014 | 10.33 | 10.45 | 10.22 | 10.22 | 53,194 | -0.14(-1.39%) |
Oct 03, 2014 | 9.847 | 10.38 | 9.847 | 10.37 | 81,696 | +0.65(+6.68%) |
Oct 02, 2014 | 9.244 | 10.03 | 9.244 | 9.716 | 128,352 | +1.06(+12.19%) |
Oct 01, 2014 | 9.021 | 9.021 | 8.628 | 8.661 | 43,712 | -0.30(-3.29%) |
Sep 30, 2014 | 9.231 | 9.231 | 8.956 | 8.956 | 11,663 | -0.26(-2.84%) |
Sep 29, 2014 | 9.073 | 9.329 | 9.061 | 9.218 | 25,671 | +0.14(+1.59%) |
Sep 26, 2014 | 9.087 | 9.152 | 9.021 | 9.074 | 26,709 | +0.07(+0.80%) |
Sep 25, 2014 | 9.100 | 9.100 | 8.923 | 9.002 | 19,395 | -0.18(-2.00%) |
Sep 24, 2014 | 9.185 | 9.336 | 8.982 | 9.185 | 75,135 | +0.01(+0.14%) |
Sep 23, 2014 | 9.323 | 9.343 | 9.107 | 9.172 | 35,584 | -0.15(-1.62%) |
Sep 22, 2014 | 9.480 | 9.487 | 9.316 | 9.323 | 19,914 | -0.24(-2.47%) |
Sep 19, 2014 | 9.664 | 9.690 | 9.323 | 9.559 | 42,613 | -0.02(-0.21%) |
Sep 18, 2014 | 9.690 | 9.690 | 9.579 | 9.579 | 16,238 | -0.03(-0.34%) |
Sep 17, 2014 | 9.605 | 9.703 | 9.605 | 9.611 | 14,575 | +0.06(+0.62%) |
Sep 16, 2014 | 9.493 | 9.697 | 9.480 | 9.552 | 13,481 | +0.09(+0.90%) |
Sep 15, 2014 | 9.520 | 9.533 | 9.349 | 9.467 | 22,796 | -0.05(-0.55%) |
Sep 12, 2014 | 9.559 | 9.683 | 9.513 | 9.520 | 20,626 | -0.16(-1.63%) |
Sep 11, 2014 | 9.729 | 9.742 | 9.638 | 9.677 | 13,533 | -0.07(-0.74%) |
Sep 10, 2014 | 9.729 | 9.815 | 9.657 | 9.749 | 15,736 | +0.02(+0.20%) |
Sep 09, 2014 | 9.729 | 9.834 | 9.703 | 9.729 | 14,293 | -0.17(-1.72%) |
Sep 08, 2014 | 9.854 | 9.900 | 9.710 | 9.900 | 17,223 | -0.02(-0.20%) |
Sep 05, 2014 | 9.979 | 10.05 | 9.854 | 9.919 | 13,243 | -0.07(-0.66%) |
Sep 04, 2014 | 10.04 | 10.06 | 9.985 | 9.985 | 31,069 | -0.05(-0.46%) |
Sep 03, 2014 | 10.06 | 10.14 | 9.985 | 10.03 | 19,907 | +0.01(+0.07%) |
Sep 02, 2014 | 9.992 | 10.06 | 9.992 | 10.02 | 57,981 | +0.09(+0.86%) |
Aug 29, 2014 | 9.926 | 9.939 | 9.939 | 9.939 | 27,760 | +0.05(+0.53%) |
Aug 28, 2014 | 9.887 | 9.959 | 9.769 | 9.887 | 22,229 | -0.07(-0.66%) |
Aug 27, 2014 | 9.900 | 9.965 | 9.847 | 9.952 | 23,757 | +0.06(+0.60%) |
Aug 26, 2014 | 9.729 | 9.985 | 9.729 | 9.893 | 47,041 | +0.17(+1.75%) |
Aug 25, 2014 | 9.480 | 9.831 | 9.480 | 9.723 | 41,870 | +0.14(+1.44%) |
Aug 22, 2014 | 9.441 | 9.631 | 9.441 | 9.585 | 20,673 | +0.05(+0.55%) |
Aug 21, 2014 | 9.375 | 9.598 | 9.244 | 9.533 | 22,209 | -0.04(-0.41%) |
Aug 20, 2014 | 9.487 | 9.585 | 9.434 | 9.572 | 36,748 | +0.05(+0.48%) |
Aug 19, 2014 | 9.506 | 9.631 | 9.400 | 9.526 | 30,514 | +0.03(+0.28%) |
Aug 18, 2014 | 9.644 | 9.644 | 9.487 | 9.500 | 28,397 | -0.05(-0.55%) |
Aug 15, 2014 | 9.762 | 9.762 | 9.415 | 9.552 | 28,879 | -0.18(-1.82%) |
Aug 14, 2014 | 9.670 | 9.801 | 9.572 | 9.729 | 29,974 | +0.05(+0.54%) |
Aug 13, 2014 | 9.769 | 9.769 | 9.579 | 9.677 | 47,208 | -0.09(-0.87%) |
Aug 12, 2014 | 9.775 | 9.880 | 9.709 | 9.762 | 36,220 | -0.02(-0.20%) |
Aug 11, 2014 | 9.782 | 10.05 | 9.756 | 9.782 | 68,681 | +0.03(+0.27%) |
Aug 08, 2014 | 9.456 | 9.638 | 9.371 | 9.756 | 85,164 | +0.31(+3.24%) |
Aug 07, 2014 | 9.358 | 9.508 | 9.201 | 9.449 | 100,226 | +0.07(+0.76%) |
Aug 06, 2014 | 9.090 | 9.377 | 9.090 | 9.377 | 32,727 | +0.17(+1.84%) |
Aug 05, 2014 | 9.045 | 9.214 | 8.967 | 9.208 | 47,962 | +0.10(+1.15%) |
Aug 04, 2014 | 9.195 | 9.227 | 9.038 | 9.104 | 72,732 | -0.13(-1.41%) |
Aug 01, 2014 | 9.456 | 9.584 | 9.195 | 9.234 | 56,565 | -0.27(-2.88%) |
Jul 31, 2014 | 9.671 | 9.746 | 9.462 | 9.508 | 59,192 | -0.22(-2.28%) |
Jul 30, 2014 | 9.782 | 9.782 | 9.664 | 9.730 | 46,810 | -0.02(-0.20%) |
Jul 29, 2014 | 9.743 | 9.827 | 9.716 | 9.749 | 48,384 | -0.03(-0.33%) |
Jul 28, 2014 | 9.586 | 9.827 | 9.457 | 9.782 | 131,475 | +0.20(+2.04%) |
Jul 25, 2014 | 9.632 | 9.730 | 9.580 | 9.586 | 55,879 | -0.18(-1.80%) |
Jul 24, 2014 | 9.625 | 9.782 | 9.508 | 9.762 | 120,455 | +0.25(+2.67%) |
Jul 23, 2014 | 9.664 | 9.781 | 9.403 | 9.508 | 66,425 | -0.19(-1.95%) |
Jul 22, 2014 | 9.977 | 9.977 | 9.638 | 9.697 | 52,553 | -0.17(-1.72%) |
Jul 21, 2014 | 10.00 | 10.06 | 9.690 | 9.866 | 85,506 | -0.26(-2.58%) |
Jul 18, 2014 | 10.05 | 10.13 | 9.962 | 10.13 | 27,076 | +0.15(+1.50%) |
Jul 17, 2014 | 9.984 | 10.15 | 9.893 | 9.977 | 71,832 | -0.08(-0.84%) |
Jul 16, 2014 | 10.12 | 10.13 | 9.951 | 10.06 | 91,913 | -0.02(-0.19%) |
Jul 15, 2014 | 10.11 | 10.20 | 10.02 | 10.08 | 63,784 | +0.03(+0.32%) |
Jul 14, 2014 | 10.30 | 10.30 | 9.984 | 10.05 | 119,805 | -0.20(-1.91%) |
Jul 11, 2014 | 10.16 | 10.32 | 10.11 | 10.24 | 82,625 | -0.01(-0.13%) |
Jul 10, 2014 | 10.12 | 10.32 | 10.04 | 10.26 | 93,787 | +0.01(+0.06%) |
Jul 09, 2014 | 10.24 | 10.34 | 10.24 | 10.25 | 91,094 | +0.01(+0.06%) |
Jul 08, 2014 | 10.30 | 10.34 | 9.951 | 10.24 | 145,040 | +0.01(+0.06%) |
Jul 07, 2014 | 10.11 | 10.30 | 10.01 | 10.24 | 214,224 | +0.16(+1.62%) |
Jul 03, 2014 | 9.677 | 10.08 | 10.08 | 10.08 | 141,999 | +0.50(+5.25%) |
Jul 02, 2014 | 8.967 | 9.677 | 8.934 | 9.573 | 190,367 | +0.79(+8.98%) |
Jul 01, 2014 | 8.582 | 8.927 | 8.582 | 8.784 | 118,962 | +0.20(+2.36%) |
Jun 30, 2014 | 7.988 | 8.712 | 7.988 | 8.582 | 131,949 | +0.56(+6.99%) |
Jun 27, 2014 | 7.825 | 8.091 | 7.819 | 8.021 | 2,282,737 | +0.12(+1.49%) |
Jun 26, 2014 | 7.864 | 8.014 | 7.812 | 7.904 | 61,515 | -0.01(-0.16%) |
Jun 25, 2014 | 7.988 | 8.151 | 7.845 | 7.917 | 119,276 | -0.08(-0.98%) |
Jun 24, 2014 | 7.825 | 8.334 | 7.825 | 7.995 | 134,677 | +0.12(+1.57%) |
Jun 23, 2014 | 7.995 | 8.034 | 7.747 | 7.871 | 130,083 | -0.11(-1.39%) |
Jun 20, 2014 | 8.321 | 8.373 | 7.930 | 7.982 | 169,315 | -0.26(-3.16%) |
Jun 19, 2014 | 8.432 | 8.562 | 8.145 | 8.243 | 102,856 | -0.25(-2.92%) |
Jun 18, 2014 | 8.627 | 8.627 | 8.425 | 8.491 | 54,346 | -0.19(-2.18%) |
Jun 17, 2014 | 8.471 | 8.862 | 8.367 | 8.680 | 59,363 | +0.18(+2.15%) |
Jun 16, 2014 | 8.380 | 8.667 | 8.341 | 8.497 | 73,085 | +0.13(+1.56%) |
Jun 13, 2014 | 8.562 | 8.588 | 8.314 | 8.367 | 60,156 | -0.13(-1.54%) |
Jun 12, 2014 | 8.641 | 8.654 | 8.477 | 8.497 | 60,690 | -0.12(-1.44%) |
Jun 11, 2014 | 9.032 | 9.038 | 8.582 | 8.621 | 59,288 | -0.32(-3.57%) |
Jun 10, 2014 | 9.058 | 9.071 | 8.927 | 8.940 | 38,652 | -0.15(-1.65%) |
Jun 06, 2014 | 8.954 | 9.117 | 8.777 | 9.090 | 47,163 | +0.21(+2.35%) |
Jun 05, 2014 | 8.477 | 8.967 | 8.477 | 8.882 | 56,111 | +0.38(+4.53%) |
Jun 04, 2014 | 8.477 | 8.549 | 8.477 | 8.497 | 35,455 | -0.03(-0.31%) |
Jun 03, 2014 | 8.712 | 8.751 | 8.477 | 8.523 | 79,972 | -0.26(-2.97%) |