Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.010 | 9.170 | 8.930 | 8.980 | 624,100 | -0.04(-0.44%) |
May 28, 2015 | 9.000 | 9.090 | 8.820 | 9.020 | 850,061 | -0.01(-0.11%) |
May 27, 2015 | 8.940 | 9.060 | 8.720 | 9.030 | 1,055,051 | +0.10(+1.12%) |
May 26, 2015 | 8.870 | 9.110 | 8.810 | 8.930 | 1,096,441 | +0.04(+0.45%) |
May 22, 2015 | 8.790 | 8.890 | 8.890 | 8.890 | 637,800 | +0.07(+0.79%) |
May 21, 2015 | 8.820 | 8.900 | 8.700 | 8.820 | 603,092 | +0.12(+1.38%) |
May 20, 2015 | 8.630 | 8.835 | 8.550 | 8.700 | 785,524 | +0.08(+0.93%) |
May 19, 2015 | 8.660 | 8.720 | 8.460 | 8.620 | 828,085 | -0.05(-0.58%) |
May 18, 2015 | 8.530 | 8.800 | 8.526 | 8.670 | 875,437 | +0.08(+0.93%) |
May 15, 2015 | 8.550 | 8.630 | 8.370 | 8.590 | 1,247,977 | +0.04(+0.47%) |
May 14, 2015 | 9.180 | 9.240 | 8.530 | 8.550 | 1,972,946 | -0.57(-6.25%) |
May 13, 2015 | 8.620 | 9.130 | 8.620 | 9.120 | 2,286,743 | +0.56(+6.54%) |
May 12, 2015 | 8.550 | 8.835 | 8.430 | 8.560 | 1,560,778 | -0.06(-0.75%) |
May 11, 2015 | 8.640 | 8.840 | 8.610 | 8.625 | 1,612,193 | +0.01(+0.06%) |
May 08, 2015 | 8.380 | 8.710 | 8.330 | 8.620 | 929,598 | +0.38(+4.61%) |
May 07, 2015 | 7.960 | 8.380 | 7.910 | 8.240 | 1,344,250 | +0.20(+2.49%) |
May 06, 2015 | 8.160 | 8.225 | 7.920 | 8.040 | 1,077,389 | -0.09(-1.11%) |
May 05, 2015 | 8.370 | 8.490 | 7.940 | 8.130 | 1,604,997 | -0.29(-3.44%) |
May 04, 2015 | 8.390 | 8.670 | 8.340 | 8.420 | 1,312,842 | +0.03(+0.36%) |
May 01, 2015 | 8.300 | 8.530 | 8.190 | 8.390 | 1,255,095 | +0.12(+1.45%) |
Apr 30, 2015 | 8.570 | 8.660 | 8.060 | 8.270 | 1,647,710 | -0.37(-4.28%) |
Apr 29, 2015 | 8.670 | 8.860 | 8.400 | 8.640 | 1,627,291 | -0.04(-0.46%) |
Apr 28, 2015 | 8.820 | 8.880 | 8.150 | 8.680 | 2,174,176 | -0.18(-2.03%) |
Apr 27, 2015 | 9.910 | 9.950 | 8.800 | 8.860 | 2,916,475 | -1.10(-11.04%) |
Apr 24, 2015 | 9.500 | 10.20 | 9.020 | 9.960 | 2,821,356 | -0.29(-2.83%) |
Apr 23, 2015 | 9.960 | 10.27 | 9.900 | 10.25 | 1,067,170 | +0.29(+2.91%) |
Apr 22, 2015 | 10.04 | 10.20 | 9.820 | 9.960 | 901,321 | +0.01(+0.10%) |
Apr 21, 2015 | 10.02 | 10.29 | 9.910 | 9.950 | 895,473 | -0.14(-1.39%) |
Apr 20, 2015 | 10.17 | 10.26 | 9.800 | 10.09 | 878,180 | -0.03(-0.30%) |
Apr 17, 2015 | 10.10 | 10.20 | 9.960 | 10.12 | 1,195,867 | +0.04(+0.40%) |
Apr 16, 2015 | 10.18 | 10.29 | 10.02 | 10.08 | 1,151,282 | -0.15(-1.47%) |
Apr 15, 2015 | 10.16 | 10.32 | 9.930 | 10.23 | 1,108,512 | +0.14(+1.44%) |
Apr 14, 2015 | 10.21 | 10.31 | 10.01 | 10.09 | 994,605 | -0.11(-1.13%) |
Apr 13, 2015 | 10.00 | 10.36 | 9.900 | 10.20 | 1,221,909 | +0.18(+1.80%) |
Apr 10, 2015 | 9.930 | 10.38 | 9.770 | 10.02 | 1,970,463 | +0.19(+1.93%) |
Apr 09, 2015 | 9.750 | 10.10 | 9.630 | 9.830 | 1,882,252 | +0.08(+0.82%) |
Apr 08, 2015 | 9.500 | 9.860 | 9.450 | 9.750 | 1,660,222 | +0.25(+2.63%) |
Apr 07, 2015 | 9.280 | 9.640 | 9.240 | 9.500 | 1,739,867 | +0.20(+2.15%) |
Apr 06, 2015 | 9.400 | 9.800 | 9.230 | 9.300 | 1,933,941 | -0.10(-1.12%) |
Apr 02, 2015 | 9.000 | 9.405 | 9.405 | 9.405 | 3,111,900 | +0.46(+5.20%) |
Apr 01, 2015 | 8.900 | 9.114 | 8.610 | 8.940 | 2,362,975 | -0.01(-0.11%) |
Mar 31, 2015 | 8.890 | 9.550 | 8.760 | 8.950 | 4,814,763 | +0.43(+5.05%) |
Mar 30, 2015 | 8.310 | 8.730 | 8.200 | 8.520 | 1,840,495 | +0.27(+3.27%) |
Mar 27, 2015 | 8.000 | 8.270 | 7.940 | 8.250 | 1,045,857 | +0.27(+3.38%) |
Mar 26, 2015 | 8.000 | 8.220 | 7.770 | 7.980 | 1,237,103 | -0.17(-2.09%) |
Mar 25, 2015 | 8.500 | 8.510 | 7.850 | 8.150 | 1,819,719 | -0.30(-3.55%) |
Mar 24, 2015 | 8.710 | 8.750 | 8.370 | 8.450 | 1,781,263 | -0.24(-2.76%) |
Mar 23, 2015 | 8.980 | 9.250 | 8.320 | 8.690 | 10,689,109 | +1.25(+16.80%) |
Mar 20, 2015 | 7.980 | 8.170 | 7.425 | 7.440 | 2,675,606 | -0.48(-6.06%) |
Mar 19, 2015 | 7.590 | 8.000 | 7.510 | 7.920 | 695,344 | +0.29(+3.87%) |
Mar 18, 2015 | 7.600 | 7.730 | 7.420 | 7.625 | 756,397 | -0.00(-0.07%) |
Mar 17, 2015 | 7.710 | 7.790 | 7.460 | 7.630 | 623,391 | -0.07(-0.91%) |
Mar 16, 2015 | 7.920 | 7.920 | 7.610 | 7.700 | 747,540 | -0.15(-1.91%) |
Mar 13, 2015 | 7.760 | 7.990 | 7.680 | 7.850 | 760,835 | +0.07(+0.90%) |
Mar 12, 2015 | 7.690 | 7.810 | 7.540 | 7.780 | 532,100 | +0.14(+1.83%) |
Mar 11, 2015 | 7.690 | 7.890 | 7.520 | 7.640 | 716,293 | -0.05(-0.65%) |
Mar 10, 2015 | 7.540 | 7.830 | 7.440 | 7.690 | 604,308 | +0.03(+0.39%) |
Mar 09, 2015 | 7.660 | 7.675 | 7.450 | 7.660 | 547,110 | +0.04(+0.52%) |
Mar 06, 2015 | 7.840 | 7.870 | 7.590 | 7.620 | 696,442 | -0.25(-3.18%) |
Mar 05, 2015 | 7.770 | 7.970 | 7.730 | 7.870 | 895,268 | +0.14(+1.81%) |
Mar 04, 2015 | 7.500 | 7.820 | 7.540 | 7.730 | 885,571 | +0.19(+2.52%) |
Mar 03, 2015 | 7.890 | 7.900 | 7.430 | 7.540 | 1,091,935 | -0.35(-4.44%) |
Mar 02, 2015 | 7.580 | 7.890 | 7.510 | 7.890 | 974,876 | +0.29(+3.82%) |
Feb 27, 2015 | 7.830 | 7.889 | 7.420 | 7.600 | 768,083 | -0.19(-2.44%) |
Feb 26, 2015 | 7.630 | 7.850 | 7.400 | 7.790 | 799,331 | +0.11(+1.43%) |
Feb 25, 2015 | 7.440 | 7.690 | 7.350 | 7.680 | 800,054 | +0.22(+2.95%) |
Feb 24, 2015 | 7.620 | 7.690 | 7.270 | 7.460 | 812,159 | -0.12(-1.65%) |
Feb 23, 2015 | 7.680 | 7.720 | 7.410 | 7.585 | 923,460 | -0.04(-0.46%) |
Feb 20, 2015 | 7.630 | 7.800 | 7.570 | 7.620 | 777,166 | +0.02(+0.26%) |
Feb 19, 2015 | 7.370 | 7.690 | 7.260 | 7.600 | 1,249,338 | +0.20(+2.70%) |
Feb 18, 2015 | 7.470 | 7.500 | 7.210 | 7.400 | 1,122,231 | -0.09(-1.20%) |
Feb 17, 2015 | 7.200 | 7.490 | 7.200 | 7.490 | 1,529,128 | +0.30(+4.17%) |
Feb 13, 2015 | 7.230 | 7.190 | 7.190 | 7.190 | 837,700 | +0.00(+0.00%) |
Feb 12, 2015 | 7.090 | 7.250 | 6.970 | 7.190 | 1,092,007 | +0.14(+1.99%) |
Feb 11, 2015 | 7.240 | 7.280 | 6.970 | 7.050 | 1,464,112 | -0.21(-2.89%) |
Feb 10, 2015 | 7.260 | 7.310 | 7.080 | 7.260 | 858,101 | +0.00(+0.00%) |
Feb 09, 2015 | 7.350 | 7.500 | 7.210 | 7.260 | 1,351,163 | -0.06(-0.82%) |
Feb 06, 2015 | 7.630 | 7.750 | 7.270 | 7.320 | 1,523,210 | +0.03(+0.41%) |
Feb 05, 2015 | 7.110 | 7.380 | 7.080 | 7.290 | 1,499,674 | +0.24(+3.40%) |
Feb 04, 2015 | 6.910 | 7.080 | 6.660 | 7.050 | 1,803,079 | +0.09(+1.29%) |
Feb 03, 2015 | 7.340 | 7.560 | 6.940 | 6.960 | 2,556,202 | -0.36(-4.92%) |
Feb 02, 2015 | 7.550 | 7.580 | 7.070 | 7.320 | 3,344,994 | -0.31(-4.06%) |
Jan 30, 2015 | 6.750 | 8.450 | 6.680 | 7.630 | 11,652,271 | +1.43(+23.06%) |
Jan 29, 2015 | 6.220 | 6.320 | 6.020 | 6.200 | 802,076 | +0.03(+0.49%) |
Jan 28, 2015 | 6.500 | 6.590 | 6.130 | 6.170 | 1,041,279 | -0.26(-4.04%) |
Jan 27, 2015 | 6.390 | 6.580 | 6.330 | 6.430 | 788,269 | -0.04(-0.62%) |
Jan 26, 2015 | 6.300 | 6.510 | 6.250 | 6.470 | 1,017,736 | +0.14(+2.21%) |
Jan 23, 2015 | 6.230 | 6.340 | 6.010 | 6.330 | 1,896,126 | +0.26(+4.28%) |
Jan 22, 2015 | 6.240 | 6.320 | 5.900 | 6.070 | 1,429,137 | -0.10(-1.62%) |
Jan 21, 2015 | 6.380 | 6.390 | 6.100 | 6.170 | 1,008,581 | -0.22(-3.44%) |
Jan 20, 2015 | 6.300 | 6.480 | 6.090 | 6.390 | 1,465,625 | +0.11(+1.75%) |
Jan 16, 2015 | 6.070 | 6.580 | 6.070 | 6.280 | 1,765,496 | +0.21(+3.46%) |
Jan 15, 2015 | 6.350 | 6.390 | 6.050 | 6.070 | 1,594,696 | -0.27(-4.26%) |
Jan 14, 2015 | 6.020 | 6.450 | 6.010 | 6.340 | 2,062,932 | +0.27(+4.45%) |
Jan 13, 2015 | 6.310 | 6.440 | 6.010 | 6.070 | 1,469,843 | -0.16(-2.57%) |
Jan 12, 2015 | 6.240 | 6.355 | 6.100 | 6.230 | 1,256,764 | +0.00(+0.00%) |
Jan 09, 2015 | 6.220 | 6.267 | 5.850 | 6.230 | 1,819,626 | +0.00(+0.00%) |
Jan 08, 2015 | 6.380 | 6.480 | 6.160 | 6.230 | 1,440,499 | -0.10(-1.58%) |
Jan 07, 2015 | 6.610 | 6.680 | 6.325 | 6.330 | 1,332,081 | -0.17(-2.62%) |
Jan 06, 2015 | 6.550 | 6.700 | 6.300 | 6.500 | 1,623,833 | -0.03(-0.46%) |
Jan 05, 2015 | 6.450 | 6.660 | 6.290 | 6.530 | 1,545,053 | +0.04(+0.62%) |
Jan 02, 2015 | 6.180 | 6.650 | 6.150 | 6.490 | 1,879,191 | +0.39(+6.39%) |
Dec 31, 2014 | 6.010 | 6.100 | 6.100 | 6.100 | 1,741,100 | +0.08(+1.33%) |
Dec 30, 2014 | 6.200 | 6.340 | 6.020 | 6.020 | 1,459,955 | -0.24(-3.83%) |
Dec 29, 2014 | 5.980 | 6.330 | 5.970 | 6.260 | 2,489,806 | +0.33(+5.56%) |
Dec 26, 2014 | 5.900 | 6.030 | 5.810 | 5.930 | 1,615,071 | +0.03(+0.51%) |
Dec 24, 2014 | 5.800 | 5.900 | 5.900 | 5.900 | 1,464,000 | +0.13(+2.25%) |
Dec 23, 2014 | 6.000 | 6.000 | 5.343 | 5.770 | 4,263,645 | -0.15(-2.53%) |
Dec 22, 2014 | 6.250 | 6.300 | 5.720 | 5.920 | 5,046,134 | -0.19(-3.11%) |
Dec 19, 2014 | 5.970 | 6.820 | 5.360 | 6.110 | 16,592,698 | -4.74(-43.69%) |
Dec 18, 2014 | 10.78 | 11.00 | 10.63 | 10.85 | 1,047,500 | +0.12(+1.17%) |
Dec 17, 2014 | 9.830 | 10.73 | 9.810 | 10.72 | 1,472,488 | +0.89(+9.10%) |
Dec 16, 2014 | 9.370 | 9.980 | 9.170 | 9.830 | 1,092,343 | +0.43(+4.57%) |
Dec 15, 2014 | 10.00 | 10.02 | 9.360 | 9.400 | 940,050 | -0.61(-6.09%) |
Dec 12, 2014 | 9.720 | 10.39 | 9.690 | 10.01 | 910,209 | +0.00(+0.00%) |
Dec 11, 2014 | 9.890 | 10.61 | 9.850 | 10.01 | 1,107,133 | +0.12(+1.21%) |
Dec 10, 2014 | 10.19 | 10.19 | 9.570 | 9.890 | 992,901 | -0.30(-2.94%) |
Dec 09, 2014 | 9.410 | 10.19 | 9.350 | 10.19 | 1,099,397 | +0.64(+6.70%) |
Dec 08, 2014 | 9.650 | 9.850 | 9.490 | 9.550 | 708,057 | -0.11(-1.19%) |
Dec 05, 2014 | 9.490 | 9.730 | 9.430 | 9.665 | 850,947 | +0.16(+1.74%) |
Dec 04, 2014 | 9.770 | 9.900 | 9.440 | 9.500 | 680,068 | -0.29(-2.96%) |
Dec 03, 2014 | 9.810 | 10.02 | 9.610 | 9.790 | 957,264 | -0.04(-0.41%) |
Dec 02, 2014 | 9.660 | 10.06 | 9.623 | 9.830 | 2,167,342 | +0.15(+1.55%) |
Dec 01, 2014 | 10.09 | 10.29 | 9.530 | 9.680 | 1,044,462 | -0.61(-5.93%) |
Nov 28, 2014 | 10.42 | 10.68 | 10.25 | 10.29 | 616,745 | -0.06(-0.58%) |
Nov 26, 2014 | 9.870 | 10.35 | 10.35 | 10.35 | 1,009,400 | +0.51(+5.18%) |
Nov 25, 2014 | 10.09 | 10.15 | 9.790 | 9.840 | 776,949 | -0.25(-2.48%) |
Nov 24, 2014 | 9.880 | 10.12 | 9.850 | 10.09 | 922,933 | +0.25(+2.54%) |
Nov 21, 2014 | 9.830 | 10.02 | 9.703 | 9.840 | 702,495 | +0.16(+1.65%) |
Nov 20, 2014 | 9.270 | 9.770 | 9.210 | 9.680 | 831,941 | +0.37(+3.97%) |
Nov 19, 2014 | 9.620 | 9.650 | 9.310 | 9.310 | 696,996 | -0.37(-3.82%) |
Nov 18, 2014 | 9.330 | 9.820 | 9.330 | 9.680 | 849,974 | +0.43(+4.65%) |
Nov 17, 2014 | 9.500 | 9.700 | 9.120 | 9.250 | 924,753 | -0.28(-2.94%) |
Nov 14, 2014 | 9.500 | 9.582 | 9.160 | 9.530 | 1,126,862 | +0.07(+0.74%) |
Nov 13, 2014 | 10.16 | 10.36 | 9.450 | 9.460 | 1,675,143 | -0.66(-6.52%) |
Nov 12, 2014 | 10.05 | 10.15 | 9.690 | 10.12 | 1,507,849 | +0.02(+0.20%) |
Nov 11, 2014 | 9.940 | 10.39 | 9.670 | 10.10 | 1,811,918 | +0.15(+1.51%) |
Nov 10, 2014 | 9.790 | 10.10 | 9.540 | 9.950 | 1,367,459 | +0.18(+1.84%) |
Nov 07, 2014 | 9.690 | 9.970 | 9.380 | 9.770 | 1,263,479 | +0.11(+1.14%) |
Nov 06, 2014 | 9.440 | 9.690 | 9.405 | 9.660 | 833,114 | +0.27(+2.88%) |
Nov 05, 2014 | 9.310 | 9.460 | 9.110 | 9.390 | 963,225 | +0.19(+2.07%) |
Nov 04, 2014 | 9.290 | 9.510 | 9.030 | 9.200 | 1,085,608 | -0.28(-2.95%) |
Nov 03, 2014 | 9.250 | 9.700 | 9.110 | 9.480 | 1,198,973 | +0.22(+2.38%) |
Oct 31, 2014 | 9.770 | 9.980 | 9.200 | 9.260 | 1,702,967 | -0.23(-2.42%) |
Oct 30, 2014 | 9.350 | 9.740 | 9.280 | 9.490 | 1,247,862 | +0.12(+1.23%) |
Oct 29, 2014 | 9.300 | 9.440 | 9.140 | 9.375 | 945,822 | +0.06(+0.70%) |
Oct 28, 2014 | 9.010 | 9.520 | 8.870 | 9.310 | 1,458,206 | +0.38(+4.26%) |
Oct 27, 2014 | 8.690 | 8.950 | 8.750 | 8.930 | 1,994,513 | +0.18(+2.06%) |
Oct 24, 2014 | 8.950 | 9.660 | 8.700 | 8.750 | 1,743,370 | -0.47(-5.10%) |
Oct 23, 2014 | 9.120 | 9.390 | 9.000 | 9.220 | 1,239,781 | +0.22(+2.44%) |
Oct 22, 2014 | 8.910 | 9.400 | 8.790 | 9.000 | 1,388,203 | +0.16(+1.81%) |
Oct 21, 2014 | 9.560 | 9.710 | 8.570 | 8.840 | 1,622,590 | -0.62(-6.55%) |
Oct 20, 2014 | 8.490 | 9.700 | 8.410 | 9.460 | 2,161,788 | +1.16(+13.98%) |
Oct 17, 2014 | 8.580 | 8.680 | 7.720 | 8.300 | 11,713,565 | -0.08(-0.95%) |
Oct 16, 2014 | 8.640 | 8.750 | 8.320 | 8.380 | 2,027,881 | -0.38(-4.34%) |
Oct 15, 2014 | 8.500 | 8.800 | 8.300 | 8.760 | 1,408,043 | +0.09(+1.04%) |
Oct 14, 2014 | 8.980 | 9.130 | 8.600 | 8.670 | 1,200,786 | -0.20(-2.25%) |
Oct 13, 2014 | 8.910 | 9.149 | 8.560 | 8.870 | 843,757 | -0.06(-0.67%) |
Oct 10, 2014 | 9.050 | 9.390 | 8.910 | 8.930 | 889,851 | -0.28(-3.04%) |
Oct 09, 2014 | 9.730 | 9.765 | 9.125 | 9.210 | 808,542 | -0.52(-5.34%) |
Oct 08, 2014 | 9.560 | 9.760 | 8.990 | 9.730 | 1,067,758 | +0.22(+2.31%) |
Oct 07, 2014 | 9.660 | 9.850 | 9.380 | 9.510 | 928,607 | -0.16(-1.65%) |
Oct 06, 2014 | 10.52 | 10.65 | 9.660 | 9.670 | 1,218,002 | -0.84(-7.99%) |
Oct 03, 2014 | 10.86 | 10.94 | 10.50 | 10.51 | 752,892 | -0.19(-1.78%) |
Oct 02, 2014 | 10.43 | 10.79 | 10.28 | 10.70 | 573,865 | +0.25(+2.39%) |
Oct 01, 2014 | 10.63 | 10.81 | 10.31 | 10.45 | 831,370 | -0.14(-1.32%) |
Sep 30, 2014 | 11.11 | 11.17 | 10.59 | 10.59 | 908,268 | -0.58(-5.19%) |
Sep 29, 2014 | 10.64 | 11.24 | 10.64 | 11.17 | 1,145,268 | +0.39(+3.62%) |
Sep 26, 2014 | 10.87 | 10.94 | 10.67 | 10.78 | 631,264 | -0.04(-0.37%) |
Sep 25, 2014 | 11.20 | 11.28 | 10.66 | 10.82 | 529,837 | -0.22(-1.99%) |
Sep 24, 2014 | 10.76 | 11.05 | 10.65 | 11.04 | 716,475 | +0.35(+3.27%) |
Sep 23, 2014 | 10.85 | 11.00 | 10.65 | 10.69 | 1,318,509 | -0.22(-2.02%) |
Sep 22, 2014 | 11.24 | 11.31 | 10.71 | 10.91 | 810,437 | -0.44(-3.88%) |
Sep 19, 2014 | 11.43 | 11.73 | 11.20 | 11.35 | 1,317,699 | +0.01(+0.09%) |
Sep 18, 2014 | 11.39 | 11.48 | 11.17 | 11.34 | 384,287 | +0.04(+0.35%) |
Sep 17, 2014 | 11.19 | 11.43 | 11.04 | 11.30 | 368,683 | +0.16(+1.44%) |
Sep 16, 2014 | 11.06 | 11.23 | 10.86 | 11.14 | 450,866 | +0.15(+1.36%) |
Sep 15, 2014 | 11.41 | 11.48 | 10.86 | 10.99 | 739,833 | -0.42(-3.68%) |
Sep 12, 2014 | 11.70 | 11.71 | 11.30 | 11.41 | 532,405 | -0.27(-2.31%) |
Sep 11, 2014 | 11.65 | 11.86 | 11.46 | 11.68 | 441,557 | -0.04(-0.34%) |
Sep 10, 2014 | 11.32 | 11.75 | 11.27 | 11.72 | 862,829 | +0.42(+3.72%) |
Sep 09, 2014 | 11.64 | 11.65 | 11.29 | 11.30 | 820,053 | -0.32(-2.75%) |
Sep 08, 2014 | 11.29 | 11.63 | 11.27 | 11.62 | 544,494 | +0.30(+2.65%) |
Sep 05, 2014 | 11.73 | 11.73 | 11.15 | 11.32 | 669,628 | -0.43(-3.66%) |
Sep 04, 2014 | 12.00 | 12.00 | 11.73 | 11.75 | 783,142 | -0.26(-2.16%) |
Sep 03, 2014 | 12.24 | 12.41 | 11.82 | 12.01 | 2,032,700 | -0.19(-1.56%) |
Sep 02, 2014 | 12.02 | 12.74 | 11.88 | 12.20 | 1,302,761 | +0.38(+3.21%) |
Aug 29, 2014 | 11.65 | 11.82 | 11.82 | 11.82 | 468,400 | +0.16(+1.37%) |
Aug 28, 2014 | 11.82 | 12.28 | 11.63 | 11.66 | 739,097 | -0.22(-1.85%) |
Aug 27, 2014 | 12.23 | 12.23 | 11.88 | 11.88 | 691,515 | -0.30(-2.46%) |
Aug 26, 2014 | 11.94 | 12.23 | 11.88 | 12.18 | 563,445 | +0.27(+2.27%) |
Aug 25, 2014 | 11.68 | 12.09 | 11.64 | 11.91 | 558,540 | +0.39(+3.39%) |
Aug 22, 2014 | 11.49 | 11.64 | 11.28 | 11.52 | 479,544 | +0.03(+0.26%) |
Aug 21, 2014 | 11.90 | 11.94 | 11.48 | 11.49 | 525,900 | -0.40(-3.36%) |
Aug 20, 2014 | 11.70 | 12.04 | 11.60 | 11.89 | 506,049 | +0.10(+0.85%) |
Aug 19, 2014 | 11.74 | 11.81 | 11.58 | 11.79 | 584,947 | +0.06(+0.51%) |
Aug 18, 2014 | 11.70 | 11.78 | 11.52 | 11.73 | 752,324 | +0.20(+1.73%) |
Aug 15, 2014 | 11.94 | 11.98 | 11.28 | 11.53 | 787,396 | -0.31(-2.62%) |
Aug 14, 2014 | 11.50 | 11.84 | 11.38 | 11.84 | 658,165 | +0.38(+3.32%) |
Aug 13, 2014 | 11.26 | 11.58 | 11.26 | 11.46 | 621,404 | +0.26(+2.32%) |
Aug 12, 2014 | 11.35 | 11.40 | 11.16 | 11.20 | 732,554 | -0.23(-2.01%) |
Aug 11, 2014 | 11.31 | 11.44 | 10.98 | 11.43 | 777,350 | +0.18(+1.60%) |
Aug 08, 2014 | 11.09 | 11.35 | 10.94 | 11.25 | 561,982 | +0.18(+1.63%) |
Aug 07, 2014 | 11.42 | 11.59 | 11.14 | 11.07 | 624,583 | -0.30(-2.64%) |
Aug 06, 2014 | 10.90 | 11.59 | 10.90 | 11.37 | 777,552 | +0.35(+3.18%) |
Aug 05, 2014 | 10.41 | 11.04 | 10.41 | 11.02 | 961,191 | +0.40(+3.77%) |
Aug 04, 2014 | 10.54 | 10.84 | 10.49 | 10.62 | 938,236 | +0.15(+1.43%) |
Aug 01, 2014 | 10.35 | 11.00 | 10.28 | 10.47 | 1,064,596 | -0.31(-2.88%) |
Jul 31, 2014 | 10.98 | 11.09 | 10.63 | 10.78 | 650,873 | -0.33(-2.97%) |
Jul 30, 2014 | 11.12 | 11.38 | 11.02 | 11.11 | 529,541 | +0.16(+1.46%) |
Jul 29, 2014 | 10.61 | 10.99 | 10.52 | 10.95 | 518,764 | +0.42(+3.99%) |
Jul 28, 2014 | 10.62 | 10.78 | 10.31 | 10.53 | 628,649 | -0.10(-0.94%) |
Jul 25, 2014 | 10.82 | 10.90 | 10.44 | 10.63 | 835,301 | -0.26(-2.39%) |
Jul 24, 2014 | 11.36 | 11.36 | 10.77 | 10.89 | 1,073,952 | -0.49(-4.31%) |
Jul 23, 2014 | 11.44 | 11.69 | 11.01 | 11.38 | 818,120 | +0.05(+0.44%) |
Jul 22, 2014 | 11.28 | 11.52 | 11.09 | 11.33 | 508,246 | +0.14(+1.25%) |
Jul 21, 2014 | 11.65 | 11.71 | 11.12 | 11.19 | 976,017 | -0.55(-4.68%) |
Jul 18, 2014 | 10.68 | 11.82 | 10.68 | 11.74 | 3,820,174 | +0.95(+8.80%) |
Jul 17, 2014 | 11.11 | 11.29 | 10.65 | 10.79 | 1,252,438 | -0.48(-4.26%) |
Jul 16, 2014 | 10.85 | 11.76 | 10.80 | 11.27 | 1,418,648 | +0.53(+4.93%) |
Jul 15, 2014 | 11.11 | 11.35 | 10.65 | 10.74 | 1,215,238 | -0.34(-3.07%) |
Jul 14, 2014 | 11.40 | 11.44 | 11.02 | 11.08 | 415,996 | -0.15(-1.34%) |
Jul 11, 2014 | 10.91 | 11.26 | 10.87 | 11.23 | 496,126 | +0.34(+3.12%) |
Jul 10, 2014 | 10.96 | 11.32 | 10.70 | 10.89 | 907,378 | -0.34(-3.03%) |
Jul 09, 2014 | 11.29 | 11.36 | 10.87 | 11.23 | 428,562 | -0.01(-0.09%) |
Jul 08, 2014 | 11.19 | 11.39 | 10.77 | 11.24 | 1,205,036 | -0.04(-0.35%) |
Jul 07, 2014 | 11.59 | 11.69 | 11.26 | 11.28 | 741,934 | -0.32(-2.76%) |
Jul 03, 2014 | 11.86 | 11.60 | 11.60 | 11.60 | 447,100 | -0.25(-2.11%) |
Jul 02, 2014 | 11.91 | 12.12 | 11.79 | 11.85 | 537,951 | -0.10(-0.84%) |
Jul 01, 2014 | 11.90 | 12.17 | 11.58 | 11.95 | 786,360 | +0.10(+0.84%) |
Jun 30, 2014 | 11.92 | 12.00 | 11.56 | 11.85 | 637,457 | -0.06(-0.50%) |
Jun 27, 2014 | 11.70 | 11.96 | 11.52 | 11.91 | 1,989,099 | +0.12(+1.02%) |
Jun 26, 2014 | 12.01 | 12.02 | 11.56 | 11.79 | 778,209 | -0.25(-2.08%) |
Jun 25, 2014 | 12.55 | 12.78 | 11.87 | 12.04 | 1,372,797 | -1.08(-8.23%) |
Jun 24, 2014 | 13.34 | 13.78 | 13.02 | 13.12 | 644,653 | -0.12(-0.91%) |
Jun 23, 2014 | 13.30 | 13.54 | 13.08 | 13.24 | 484,378 | -0.01(-0.08%) |
Jun 20, 2014 | 13.22 | 13.30 | 13.00 | 13.25 | 1,098,745 | +0.10(+0.76%) |
Jun 19, 2014 | 13.18 | 13.32 | 12.87 | 13.15 | 303,896 | +0.00(+0.00%) |
Jun 18, 2014 | 13.09 | 13.24 | 12.85 | 13.15 | 407,725 | +0.10(+0.77%) |
Jun 17, 2014 | 13.10 | 13.34 | 12.90 | 13.05 | 532,551 | -0.24(-1.81%) |
Jun 16, 2014 | 13.40 | 13.50 | 13.15 | 13.29 | 512,408 | +0.03(+0.23%) |
Jun 13, 2014 | 13.28 | 13.69 | 13.13 | 13.26 | 985,537 | +0.06(+0.45%) |
Jun 12, 2014 | 12.44 | 13.43 | 12.30 | 13.20 | 1,676,837 | +1.07(+8.82%) |
Jun 11, 2014 | 12.17 | 12.42 | 11.92 | 12.13 | 490,660 | -0.16(-1.30%) |
Jun 10, 2014 | 12.02 | 12.30 | 11.86 | 12.29 | 509,168 | +0.27(+2.25%) |
Jun 06, 2014 | 12.10 | 12.10 | 11.65 | 12.02 | 505,208 | +0.04(+0.33%) |
Jun 05, 2014 | 11.68 | 12.13 | 11.64 | 11.98 | 760,151 | +0.37(+3.19%) |
Jun 04, 2014 | 11.19 | 11.65 | 11.12 | 11.61 | 584,692 | +0.43(+3.85%) |
Jun 03, 2014 | 10.97 | 11.24 | 10.90 | 11.18 | 1,685,931 | +0.18(+1.64%) |