Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.829 | 6.839 | 6.525 | 6.539 | 2,249,465 | -0.29(-4.25%) |
May 28, 2015 | 6.704 | 6.839 | 6.684 | 6.829 | 1,181,743 | +0.13(+1.88%) |
May 27, 2015 | 6.462 | 6.752 | 6.452 | 6.704 | 1,347,459 | +0.28(+4.29%) |
May 26, 2015 | 6.530 | 6.568 | 6.351 | 6.428 | 1,052,974 | -0.15(-2.28%) |
May 22, 2015 | 6.530 | 6.578 | 6.578 | 6.578 | 912,299 | +0.04(+0.59%) |
May 21, 2015 | 6.578 | 6.617 | 6.491 | 6.539 | 776,893 | -0.07(-1.02%) |
May 20, 2015 | 6.694 | 6.723 | 6.588 | 6.607 | 803,390 | -0.04(-0.58%) |
May 19, 2015 | 6.771 | 6.800 | 6.617 | 6.646 | 897,539 | -0.10(-1.51%) |
May 18, 2015 | 6.878 | 6.878 | 6.684 | 6.747 | 1,127,361 | -0.13(-1.90%) |
May 15, 2015 | 6.762 | 6.916 | 6.742 | 6.878 | 774,213 | +0.13(+1.86%) |
May 14, 2015 | 6.791 | 6.810 | 6.684 | 6.752 | 986,122 | +0.02(+0.36%) |
May 13, 2015 | 6.694 | 6.820 | 6.684 | 6.728 | 1,266,773 | +0.05(+0.80%) |
May 12, 2015 | 6.704 | 6.781 | 6.597 | 6.675 | 1,042,699 | -0.07(-1.00%) |
May 11, 2015 | 6.810 | 6.829 | 6.684 | 6.742 | 1,170,726 | -0.05(-0.71%) |
May 08, 2015 | 6.800 | 6.820 | 6.655 | 6.791 | 1,446,506 | +0.09(+1.30%) |
May 07, 2015 | 6.384 | 6.733 | 6.355 | 6.704 | 1,723,201 | +0.31(+4.84%) |
May 06, 2015 | 6.626 | 6.636 | 6.365 | 6.394 | 2,924,426 | -0.19(-2.94%) |
May 05, 2015 | 6.829 | 6.887 | 6.452 | 6.588 | 2,874,719 | -0.30(-4.35%) |
May 04, 2015 | 6.907 | 6.997 | 6.878 | 6.887 | 1,293,912 | -0.04(-0.56%) |
May 01, 2015 | 6.839 | 6.984 | 6.839 | 6.926 | 1,494,477 | +0.13(+1.85%) |
Apr 30, 2015 | 6.829 | 6.965 | 6.781 | 6.800 | 2,282,054 | -0.08(-1.13%) |
Apr 29, 2015 | 7.149 | 7.158 | 6.820 | 6.878 | 2,472,164 | -0.34(-4.69%) |
Apr 28, 2015 | 7.245 | 7.361 | 6.791 | 7.216 | 5,575,565 | -0.46(-6.05%) |
Apr 27, 2015 | 7.864 | 7.980 | 7.545 | 7.681 | 2,544,859 | -0.18(-2.34%) |
Apr 24, 2015 | 8.242 | 8.242 | 7.700 | 7.864 | 2,102,814 | -0.39(-4.69%) |
Apr 23, 2015 | 8.126 | 8.382 | 7.981 | 8.251 | 1,355,395 | +0.06(+0.71%) |
Apr 22, 2015 | 8.039 | 8.290 | 8.039 | 8.193 | 1,353,898 | +0.16(+2.05%) |
Apr 21, 2015 | 8.145 | 8.164 | 8.000 | 8.029 | 1,039,635 | -0.05(-0.60%) |
Apr 20, 2015 | 8.126 | 8.164 | 8.039 | 8.077 | 795,304 | +0.01(+0.12%) |
Apr 17, 2015 | 8.184 | 8.184 | 7.942 | 8.068 | 973,139 | -0.16(-2.00%) |
Apr 16, 2015 | 8.425 | 8.445 | 8.222 | 8.232 | 776,822 | -0.25(-2.96%) |
Apr 15, 2015 | 8.406 | 8.557 | 8.301 | 8.484 | 905,585 | +0.15(+1.74%) |
Apr 14, 2015 | 8.464 | 8.542 | 8.213 | 8.338 | 870,738 | -0.16(-1.93%) |
Apr 13, 2015 | 8.706 | 8.783 | 8.493 | 8.503 | 1,090,235 | +0.00(+0.00%) |
Apr 10, 2015 | 8.425 | 8.609 | 8.425 | 8.503 | 718,135 | +0.14(+1.62%) |
Apr 09, 2015 | 8.358 | 8.445 | 8.232 | 8.367 | 1,279,472 | +0.01(+0.12%) |
Apr 08, 2015 | 8.174 | 8.372 | 8.155 | 8.358 | 1,067,710 | +0.18(+2.25%) |
Apr 07, 2015 | 8.329 | 8.377 | 8.164 | 8.174 | 1,115,272 | -0.17(-2.09%) |
Apr 06, 2015 | 8.435 | 8.474 | 8.319 | 8.348 | 921,365 | -0.12(-1.37%) |
Apr 02, 2015 | 8.542 | 8.464 | 8.464 | 8.464 | 1,143,242 | +0.02(+0.23%) |
Apr 01, 2015 | 8.551 | 8.580 | 8.290 | 8.445 | 1,159,612 | -0.10(-1.19%) |
Mar 31, 2015 | 8.580 | 8.706 | 8.532 | 8.546 | 1,287,044 | -0.05(-0.62%) |
Mar 30, 2015 | 8.455 | 8.687 | 8.367 | 8.600 | 2,094,716 | +0.25(+3.01%) |
Mar 27, 2015 | 8.126 | 8.425 | 8.087 | 8.348 | 1,306,560 | +0.19(+2.37%) |
Mar 26, 2015 | 8.106 | 8.193 | 7.874 | 8.155 | 1,295,309 | -0.04(-0.47%) |
Mar 25, 2015 | 8.919 | 8.919 | 8.145 | 8.193 | 2,318,166 | -0.69(-7.73%) |
Mar 24, 2015 | 8.919 | 9.045 | 8.851 | 8.880 | 1,030,894 | -0.02(-0.27%) |
Mar 23, 2015 | 8.996 | 9.083 | 8.822 | 8.904 | 1,286,436 | -0.09(-1.02%) |
Mar 20, 2015 | 8.938 | 9.054 | 8.812 | 8.996 | 1,208,695 | +0.15(+1.69%) |
Mar 19, 2015 | 8.764 | 8.861 | 8.725 | 8.846 | 750,681 | +0.00(+0.05%) |
Mar 18, 2015 | 8.861 | 8.924 | 8.624 | 8.841 | 1,252,251 | -0.09(-0.98%) |
Mar 17, 2015 | 8.958 | 8.958 | 8.745 | 8.929 | 902,875 | -0.12(-1.28%) |
Mar 16, 2015 | 8.909 | 9.045 | 8.783 | 9.045 | 1,120,636 | +0.16(+1.85%) |
Mar 13, 2015 | 8.958 | 9.083 | 8.716 | 8.880 | 1,131,236 | -0.05(-0.54%) |
Mar 12, 2015 | 8.880 | 9.020 | 8.832 | 8.929 | 918,796 | -0.04(-0.43%) |
Mar 11, 2015 | 9.016 | 9.209 | 8.870 | 8.967 | 1,503,820 | -0.01(-0.11%) |
Mar 10, 2015 | 8.909 | 9.035 | 8.764 | 8.977 | 1,536,934 | -0.06(-0.64%) |
Mar 09, 2015 | 9.286 | 9.412 | 9.006 | 9.035 | 2,113,424 | -0.22(-2.40%) |
Mar 06, 2015 | 9.461 | 9.586 | 9.238 | 9.257 | 917,890 | -0.27(-2.84%) |
Mar 05, 2015 | 9.403 | 9.606 | 9.306 | 9.528 | 1,436,234 | +0.17(+1.86%) |
Mar 04, 2015 | 9.470 | 9.499 | 9.267 | 9.354 | 1,117,609 | -0.15(-1.53%) |
Mar 03, 2015 | 9.577 | 9.799 | 9.451 | 9.499 | 1,884,936 | -0.09(-0.91%) |
Mar 02, 2015 | 9.441 | 9.678 | 9.354 | 9.586 | 2,446,146 | +0.17(+1.85%) |
Feb 27, 2015 | 8.977 | 9.432 | 8.822 | 9.412 | 2,178,818 | +0.44(+4.85%) |
Feb 26, 2015 | 8.929 | 9.064 | 8.870 | 8.977 | 682,751 | +0.04(+0.43%) |
Feb 25, 2015 | 9.093 | 9.122 | 8.870 | 8.938 | 1,000,603 | -0.17(-1.91%) |
Feb 24, 2015 | 8.861 | 9.117 | 8.822 | 9.112 | 1,069,905 | +0.22(+2.50%) |
Feb 23, 2015 | 8.890 | 8.967 | 8.725 | 8.890 | 1,182,433 | +0.03(+0.33%) |
Feb 20, 2015 | 8.861 | 8.895 | 8.706 | 8.861 | 1,067,387 | +0.02(+0.22%) |
Feb 19, 2015 | 8.658 | 8.967 | 8.609 | 8.841 | 1,090,489 | +0.12(+1.33%) |
Feb 18, 2015 | 8.977 | 9.016 | 8.609 | 8.725 | 1,941,699 | -0.27(-3.01%) |
Feb 17, 2015 | 8.716 | 9.122 | 8.551 | 8.996 | 2,710,274 | +0.39(+4.49%) |
Feb 13, 2015 | 8.638 | 8.609 | 8.609 | 8.609 | 1,622,807 | -0.02(-0.22%) |
Feb 12, 2015 | 8.474 | 8.658 | 8.387 | 8.629 | 1,932,265 | +0.22(+2.65%) |
Feb 11, 2015 | 8.513 | 8.629 | 8.010 | 8.406 | 3,098,487 | -0.11(-1.25%) |
Feb 10, 2015 | 8.116 | 8.580 | 7.642 | 8.513 | 7,255,912 | +1.69(+24.82%) |
Feb 09, 2015 | 6.849 | 6.907 | 6.771 | 6.820 | 1,464,306 | -0.05(-0.70%) |
Feb 06, 2015 | 6.887 | 7.023 | 6.742 | 6.868 | 1,137,507 | +0.02(+0.28%) |
Feb 05, 2015 | 6.578 | 6.897 | 6.471 | 6.849 | 1,422,022 | +0.32(+4.89%) |
Feb 04, 2015 | 6.491 | 6.626 | 6.462 | 6.530 | 1,043,368 | -0.01(-0.15%) |
Feb 03, 2015 | 6.355 | 6.626 | 6.355 | 6.539 | 893,103 | +0.23(+3.68%) |
Feb 02, 2015 | 6.143 | 6.346 | 6.056 | 6.307 | 1,049,492 | +0.16(+2.68%) |
Jan 30, 2015 | 6.326 | 6.420 | 6.123 | 6.143 | 1,147,635 | -0.24(-3.79%) |
Jan 29, 2015 | 6.442 | 6.559 | 6.094 | 6.384 | 1,697,863 | -0.07(-1.05%) |
Jan 28, 2015 | 6.588 | 6.588 | 6.433 | 6.452 | 871,321 | -0.06(-0.89%) |
Jan 27, 2015 | 6.597 | 6.675 | 6.452 | 6.510 | 1,538,392 | -0.20(-3.03%) |
Jan 26, 2015 | 6.530 | 6.723 | 6.413 | 6.713 | 623,991 | +0.17(+2.66%) |
Jan 23, 2015 | 6.559 | 6.636 | 6.491 | 6.539 | 380,175 | -0.01(-0.15%) |
Jan 22, 2015 | 6.597 | 6.626 | 6.249 | 6.549 | 1,684,179 | -0.01(-0.15%) |
Jan 21, 2015 | 6.384 | 6.597 | 6.355 | 6.559 | 945,806 | +0.14(+2.11%) |
Jan 20, 2015 | 6.491 | 6.530 | 6.375 | 6.423 | 1,175,004 | -0.02(-0.30%) |
Jan 16, 2015 | 6.239 | 6.500 | 6.191 | 6.442 | 1,014,770 | +0.17(+2.78%) |
Jan 15, 2015 | 6.288 | 6.346 | 6.162 | 6.268 | 969,626 | +0.05(+0.78%) |
Jan 14, 2015 | 6.123 | 6.268 | 6.123 | 6.220 | 1,249,568 | +0.01(+0.16%) |
Jan 13, 2015 | 6.297 | 6.423 | 6.152 | 6.210 | 1,013,841 | -0.06(-0.93%) |
Jan 12, 2015 | 6.413 | 6.442 | 6.172 | 6.268 | 772,090 | -0.16(-2.56%) |
Jan 09, 2015 | 6.452 | 6.500 | 6.317 | 6.433 | 560,720 | -0.01(-0.23%) |
Jan 08, 2015 | 6.336 | 6.549 | 6.297 | 6.447 | 991,899 | +0.15(+2.38%) |
Jan 07, 2015 | 6.317 | 6.375 | 6.173 | 6.297 | 710,581 | +0.04(+0.70%) |
Jan 06, 2015 | 6.500 | 6.539 | 6.172 | 6.254 | 1,281,096 | -0.26(-3.94%) |
Jan 05, 2015 | 6.588 | 6.878 | 6.481 | 6.510 | 1,038,927 | -0.38(-5.48%) |
Jan 02, 2015 | 6.936 | 6.989 | 6.684 | 6.887 | 734,226 | +0.02(+0.28%) |
Dec 31, 2014 | 6.916 | 6.868 | 6.868 | 6.868 | 1,119,672 | -0.04(-0.56%) |
Dec 30, 2014 | 6.839 | 6.936 | 6.829 | 6.907 | 570,724 | +0.04(+0.56%) |
Dec 29, 2014 | 6.955 | 7.008 | 6.791 | 6.868 | 978,645 | -0.09(-1.25%) |
Dec 26, 2014 | 6.955 | 7.110 | 6.916 | 6.955 | 816,155 | +0.03(+0.42%) |
Dec 24, 2014 | 6.752 | 6.926 | 6.926 | 6.926 | 528,564 | +0.20(+3.02%) |
Dec 23, 2014 | 6.626 | 6.800 | 6.626 | 6.723 | 865,066 | +0.13(+1.91%) |
Dec 22, 2014 | 6.713 | 6.742 | 6.486 | 6.597 | 1,016,323 | -0.12(-1.73%) |
Dec 19, 2014 | 6.510 | 6.810 | 6.404 | 6.713 | 2,233,215 | +0.21(+3.27%) |
Dec 18, 2014 | 6.510 | 6.675 | 6.375 | 6.500 | 1,249,767 | +0.12(+1.82%) |
Dec 17, 2014 | 6.114 | 6.481 | 6.036 | 6.384 | 1,360,445 | +0.27(+4.35%) |
Dec 16, 2014 | 6.027 | 6.317 | 5.997 | 6.118 | 1,447,594 | +0.06(+1.04%) |
Dec 15, 2014 | 6.172 | 6.278 | 5.997 | 6.056 | 1,381,313 | -0.05(-0.79%) |
Dec 12, 2014 | 6.143 | 6.215 | 6.065 | 6.104 | 946,688 | -0.14(-2.17%) |
Dec 11, 2014 | 6.249 | 6.433 | 6.201 | 6.239 | 1,223,342 | +0.07(+1.10%) |
Dec 10, 2014 | 6.336 | 6.452 | 6.065 | 6.172 | 1,752,311 | -0.21(-3.33%) |
Dec 09, 2014 | 6.278 | 6.394 | 6.114 | 6.384 | 2,525,313 | -0.02(-0.30%) |
Dec 08, 2014 | 6.636 | 6.742 | 6.336 | 6.404 | 1,646,058 | -0.31(-4.61%) |
Dec 05, 2014 | 6.636 | 6.771 | 6.578 | 6.713 | 1,467,422 | +0.10(+1.46%) |
Dec 04, 2014 | 6.404 | 6.713 | 6.201 | 6.617 | 2,871,592 | +0.18(+2.86%) |
Dec 03, 2014 | 6.162 | 6.452 | 6.152 | 6.433 | 1,365,579 | +0.30(+4.89%) |
Dec 02, 2014 | 6.307 | 6.355 | 6.114 | 6.133 | 1,820,114 | -0.18(-2.91%) |
Dec 01, 2014 | 6.413 | 6.762 | 6.173 | 6.317 | 1,747,005 | -0.15(-2.39%) |
Nov 28, 2014 | 6.791 | 6.791 | 6.462 | 6.471 | 1,165,267 | -0.32(-4.70%) |
Nov 26, 2014 | 6.762 | 6.791 | 6.791 | 6.791 | 1,341,829 | +0.05(+0.79%) |
Nov 25, 2014 | 6.771 | 6.771 | 6.539 | 6.737 | 1,282,692 | +0.14(+2.13%) |
Nov 24, 2014 | 6.607 | 6.771 | 6.510 | 6.597 | 1,581,369 | +0.01(+0.15%) |
Nov 21, 2014 | 6.675 | 6.723 | 6.481 | 6.588 | 1,038,770 | +0.04(+0.59%) |
Nov 20, 2014 | 6.646 | 6.791 | 6.409 | 6.549 | 2,105,837 | -0.15(-2.31%) |
Nov 19, 2014 | 6.849 | 6.887 | 6.670 | 6.704 | 1,793,499 | -0.14(-1.98%) |
Nov 18, 2014 | 6.568 | 6.945 | 6.559 | 6.839 | 1,853,448 | +0.32(+4.90%) |
Nov 17, 2014 | 6.259 | 6.646 | 6.259 | 6.520 | 2,142,601 | +0.34(+5.48%) |
Nov 14, 2014 | 6.152 | 6.249 | 6.007 | 6.181 | 1,659,125 | +0.00(+0.00%) |
Nov 13, 2014 | 6.259 | 6.355 | 6.152 | 6.181 | 1,288,491 | -0.05(-0.78%) |
Nov 12, 2014 | 6.259 | 6.326 | 6.114 | 6.230 | 967,251 | -0.08(-1.23%) |
Nov 11, 2014 | 6.143 | 6.326 | 6.104 | 6.307 | 1,003,203 | +0.16(+2.68%) |
Nov 10, 2014 | 6.210 | 6.297 | 6.089 | 6.143 | 1,112,044 | -0.04(-0.63%) |
Nov 07, 2014 | 6.268 | 6.317 | 6.133 | 6.181 | 1,644,034 | -0.14(-2.14%) |
Nov 06, 2014 | 6.210 | 6.346 | 6.162 | 6.317 | 958,728 | +0.07(+1.08%) |
Nov 05, 2014 | 6.162 | 6.307 | 6.056 | 6.249 | 1,896,425 | +0.14(+2.22%) |
Nov 04, 2014 | 6.278 | 6.326 | 5.959 | 6.114 | 2,515,222 | -0.20(-3.22%) |
Nov 03, 2014 | 6.539 | 6.675 | 6.297 | 6.317 | 1,842,414 | -0.24(-3.69%) |
Oct 31, 2014 | 5.978 | 6.559 | 5.939 | 6.559 | 3,616,218 | +0.78(+13.57%) |
Oct 30, 2014 | 5.901 | 5.959 | 5.585 | 5.775 | 4,306,085 | -0.14(-2.29%) |
Oct 29, 2014 | 6.114 | 6.230 | 5.881 | 5.910 | 3,155,167 | -0.21(-3.48%) |
Oct 28, 2014 | 5.997 | 6.336 | 5.901 | 6.123 | 9,278,086 | -1.12(-15.49%) |
Oct 27, 2014 | 7.313 | 7.347 | 7.313 | 7.245 | 1,298,000 | -0.07(-0.93%) |
Oct 24, 2014 | 7.284 | 7.458 | 7.187 | 7.313 | 999,871 | +0.01(+0.13%) |
Oct 23, 2014 | 7.129 | 7.400 | 7.129 | 7.303 | 1,285,100 | +0.31(+4.43%) |
Oct 22, 2014 | 7.197 | 7.265 | 6.994 | 6.994 | 1,408,514 | -0.16(-2.30%) |
Oct 21, 2014 | 6.868 | 7.158 | 6.820 | 7.158 | 1,868,167 | +0.39(+5.71%) |
Oct 20, 2014 | 6.549 | 6.921 | 6.520 | 6.771 | 2,889,500 | +0.15(+2.34%) |
Oct 17, 2014 | 6.878 | 7.023 | 6.568 | 6.617 | 2,174,117 | -0.12(-1.72%) |
Oct 16, 2014 | 6.317 | 6.800 | 6.297 | 6.733 | 2,954,937 | +0.18(+2.81%) |
Oct 15, 2014 | 6.259 | 6.592 | 6.085 | 6.549 | 3,766,194 | +0.19(+2.97%) |
Oct 14, 2014 | 6.607 | 6.771 | 6.336 | 6.360 | 3,781,694 | -0.17(-2.59%) |
Oct 13, 2014 | 6.916 | 6.945 | 6.471 | 6.530 | 2,580,767 | -0.42(-5.99%) |
Oct 10, 2014 | 7.903 | 7.932 | 6.945 | 6.945 | 2,414,973 | -0.97(-12.22%) |
Oct 09, 2014 | 8.184 | 8.213 | 7.908 | 7.913 | 1,622,329 | -0.33(-3.99%) |
Oct 08, 2014 | 8.058 | 8.271 | 7.797 | 8.242 | 1,770,151 | +0.16(+2.04%) |
Oct 07, 2014 | 8.106 | 8.309 | 8.030 | 8.077 | 1,638,225 | -0.09(-1.07%) |
Oct 06, 2014 | 8.387 | 8.406 | 8.145 | 8.164 | 1,164,696 | -0.16(-1.97%) |
Oct 03, 2014 | 8.203 | 8.387 | 7.990 | 8.329 | 1,113,730 | +0.23(+2.87%) |
Oct 02, 2014 | 7.971 | 8.150 | 7.855 | 8.097 | 1,480,145 | +0.11(+1.33%) |
Oct 01, 2014 | 8.135 | 8.229 | 7.959 | 7.990 | 2,208,926 | -0.15(-1.78%) |
Sep 30, 2014 | 8.619 | 8.687 | 8.126 | 8.135 | 2,354,396 | -0.47(-5.51%) |
Sep 29, 2014 | 8.600 | 8.774 | 8.590 | 8.609 | 1,240,721 | -0.13(-1.44%) |
Sep 26, 2014 | 8.542 | 8.822 | 8.522 | 8.735 | 1,209,609 | +0.25(+2.96%) |
Sep 25, 2014 | 8.745 | 8.745 | 8.425 | 8.484 | 1,131,838 | -0.28(-3.20%) |
Sep 24, 2014 | 8.687 | 8.803 | 8.551 | 8.764 | 1,001,018 | +0.12(+1.34%) |
Sep 23, 2014 | 8.870 | 8.987 | 8.643 | 8.648 | 1,626,164 | -0.12(-1.32%) |
Sep 22, 2014 | 8.899 | 9.064 | 8.735 | 8.764 | 1,373,182 | -0.20(-2.27%) |
Sep 19, 2014 | 9.122 | 9.272 | 8.967 | 8.967 | 2,066,852 | -0.13(-1.38%) |
Sep 18, 2014 | 8.919 | 9.180 | 8.870 | 9.093 | 1,320,597 | +0.21(+2.34%) |
Sep 17, 2014 | 9.064 | 9.257 | 8.841 | 8.885 | 1,774,418 | -0.20(-2.24%) |
Sep 16, 2014 | 8.822 | 9.093 | 8.677 | 9.088 | 1,334,381 | +0.23(+2.57%) |
Sep 15, 2014 | 9.074 | 9.083 | 8.822 | 8.861 | 1,008,002 | -0.25(-2.76%) |
Sep 12, 2014 | 9.344 | 9.412 | 9.093 | 9.112 | 1,131,080 | -0.27(-2.89%) |
Sep 11, 2014 | 9.103 | 9.393 | 9.083 | 9.383 | 1,222,643 | +0.18(+2.00%) |
Sep 10, 2014 | 9.441 | 9.471 | 9.025 | 9.199 | 1,687,152 | -0.28(-2.96%) |
Sep 09, 2014 | 9.780 | 9.780 | 9.441 | 9.480 | 1,275,609 | -0.33(-3.35%) |
Sep 08, 2014 | 9.770 | 9.877 | 9.732 | 9.809 | 1,335,880 | +0.00(+0.05%) |
Sep 05, 2014 | 9.557 | 9.828 | 9.538 | 9.804 | 1,246,015 | +0.21(+2.17%) |
Sep 04, 2014 | 9.915 | 10.09 | 9.557 | 9.596 | 1,776,803 | -0.32(-3.22%) |
Sep 03, 2014 | 10.31 | 10.35 | 9.847 | 9.915 | 1,581,205 | -0.36(-3.48%) |
Sep 02, 2014 | 10.07 | 10.24 | 9.983 | 10.27 | 1,245,970 | +0.21(+2.12%) |
Aug 29, 2014 | 9.983 | 10.06 | 10.06 | 10.06 | 888,109 | +0.15(+1.46%) |
Aug 28, 2014 | 9.964 | 9.993 | 9.847 | 9.915 | 904,144 | -0.08(-0.77%) |
Aug 27, 2014 | 10.09 | 10.11 | 9.964 | 9.993 | 808,210 | -0.07(-0.67%) |
Aug 26, 2014 | 9.867 | 10.13 | 9.818 | 10.06 | 1,720,383 | +0.25(+2.56%) |
Aug 25, 2014 | 9.809 | 9.896 | 9.751 | 9.809 | 1,311,043 | +0.04(+0.40%) |
Aug 22, 2014 | 9.635 | 9.809 | 9.490 | 9.770 | 1,096,470 | +0.14(+1.41%) |
Aug 21, 2014 | 9.586 | 9.693 | 9.557 | 9.635 | 1,191,006 | +0.09(+0.91%) |
Aug 20, 2014 | 9.354 | 9.615 | 9.344 | 9.548 | 1,107,114 | +0.17(+1.86%) |
Aug 19, 2014 | 9.354 | 9.441 | 9.344 | 9.373 | 847,892 | +0.05(+0.52%) |
Aug 18, 2014 | 9.122 | 9.325 | 9.045 | 9.325 | 876,548 | +0.26(+2.88%) |
Aug 15, 2014 | 9.103 | 9.248 | 8.929 | 9.064 | 1,012,828 | +0.04(+0.48%) |
Aug 14, 2014 | 9.006 | 9.238 | 8.996 | 9.020 | 886,954 | +0.00(+0.05%) |
Aug 13, 2014 | 8.851 | 9.098 | 8.851 | 9.016 | 947,496 | +0.18(+2.08%) |
Aug 12, 2014 | 8.851 | 8.967 | 8.754 | 8.832 | 1,509,187 | -0.05(-0.54%) |
Aug 11, 2014 | 8.658 | 8.929 | 8.629 | 8.880 | 1,545,637 | +0.23(+2.68%) |
Aug 08, 2014 | 8.396 | 8.609 | 8.314 | 8.648 | 1,563,562 | +0.25(+3.00%) |
Aug 07, 2014 | 8.861 | 8.899 | 8.396 | 8.396 | 1,342,317 | -0.41(-4.62%) |
Aug 06, 2014 | 8.542 | 8.870 | 8.445 | 8.803 | 1,566,276 | +0.24(+2.82%) |
Aug 05, 2014 | 8.696 | 8.851 | 8.532 | 8.561 | 1,341,163 | -0.21(-2.43%) |
Aug 04, 2014 | 8.793 | 8.841 | 8.643 | 8.774 | 1,616,929 | +0.00(+0.00%) |
Aug 01, 2014 | 8.513 | 8.837 | 8.513 | 8.774 | 1,756,892 | +0.21(+2.49%) |
Jul 31, 2014 | 9.093 | 9.161 | 8.561 | 8.561 | 2,499,894 | -0.69(-7.43%) |
Jul 30, 2014 | 9.180 | 9.243 | 9.064 | 9.248 | 1,900,253 | +0.13(+1.38%) |
Jul 29, 2014 | 9.673 | 10.00 | 9.112 | 9.122 | 3,718,098 | -0.36(-3.78%) |
Jul 28, 2014 | 9.470 | 9.480 | 9.286 | 9.480 | 3,333,060 | +0.01(+0.10%) |
Jul 25, 2014 | 9.799 | 9.847 | 9.461 | 9.470 | 2,644,871 | -0.39(-3.97%) |
Jul 24, 2014 | 10.05 | 10.12 | 9.847 | 9.862 | 1,496,018 | -0.15(-1.50%) |
Jul 23, 2014 | 10.45 | 10.45 | 9.954 | 10.01 | 2,012,024 | -0.44(-4.17%) |
Jul 22, 2014 | 10.52 | 10.57 | 10.40 | 10.45 | 1,190,182 | -0.03(-0.28%) |
Jul 21, 2014 | 10.43 | 10.53 | 10.19 | 10.48 | 1,531,826 | +0.02(+0.19%) |
Jul 18, 2014 | 10.43 | 10.51 | 10.27 | 10.46 | 1,978,751 | +0.06(+0.56%) |
Jul 17, 2014 | 10.51 | 10.67 | 10.34 | 10.40 | 1,538,337 | -0.21(-2.01%) |
Jul 16, 2014 | 10.76 | 10.79 | 10.52 | 10.61 | 2,440,302 | -0.18(-1.70%) |
Jul 15, 2014 | 11.12 | 11.26 | 10.78 | 10.80 | 1,570,248 | -0.27(-2.45%) |
Jul 14, 2014 | 10.89 | 11.27 | 10.88 | 11.07 | 2,038,898 | +0.32(+2.97%) |
Jul 11, 2014 | 10.77 | 10.87 | 10.66 | 10.75 | 983,923 | -0.02(-0.18%) |
Jul 10, 2014 | 10.53 | 10.92 | 10.48 | 10.77 | 1,639,687 | -0.04(-0.36%) |
Jul 09, 2014 | 10.58 | 10.81 | 10.56 | 10.81 | 2,231,686 | +0.26(+2.48%) |
Jul 08, 2014 | 10.77 | 10.78 | 10.24 | 10.54 | 2,830,430 | -0.24(-2.24%) |
Jul 07, 2014 | 10.81 | 10.98 | 10.78 | 10.79 | 1,662,014 | -0.02(-0.18%) |
Jul 03, 2014 | 10.80 | 10.81 | 10.81 | 10.81 | 831,148 | +0.05(+0.45%) |
Jul 02, 2014 | 10.64 | 10.82 | 10.64 | 10.76 | 1,321,376 | +0.12(+1.09%) |
Jul 01, 2014 | 10.82 | 11.01 | 10.57 | 10.64 | 2,350,859 | -0.17(-1.61%) |
Jun 30, 2014 | 10.46 | 10.86 | 10.46 | 10.81 | 2,156,117 | +0.29(+2.76%) |
Jun 27, 2014 | 10.59 | 10.79 | 10.50 | 10.52 | 4,202,679 | -0.13(-1.18%) |
Jun 26, 2014 | 10.81 | 10.84 | 10.51 | 10.65 | 1,447,706 | -0.11(-0.99%) |
Jun 25, 2014 | 10.58 | 10.81 | 10.49 | 10.76 | 1,709,846 | +0.12(+1.09%) |
Jun 24, 2014 | 10.75 | 10.97 | 10.57 | 10.64 | 2,688,077 | -0.11(-0.99%) |
Jun 23, 2014 | 10.30 | 10.83 | 10.28 | 10.75 | 3,482,114 | +0.25(+2.40%) |
Jun 20, 2014 | 11.22 | 11.22 | 10.36 | 10.50 | 9,533,194 | -0.78(-6.95%) |
Jun 19, 2014 | 11.76 | 11.85 | 11.20 | 11.28 | 4,415,431 | -0.50(-4.27%) |
Jun 18, 2014 | 11.81 | 11.87 | 11.53 | 11.78 | 2,645,771 | -0.03(-0.25%) |
Jun 17, 2014 | 11.47 | 11.83 | 11.46 | 11.81 | 2,988,061 | +0.34(+2.95%) |
Jun 16, 2014 | 11.27 | 11.47 | 11.24 | 11.47 | 3,202,117 | +0.15(+1.37%) |
Jun 13, 2014 | 11.37 | 11.46 | 11.14 | 11.32 | 2,834,521 | +0.02(+0.17%) |
Jun 12, 2014 | 11.22 | 11.42 | 11.12 | 11.30 | 3,266,774 | +0.06(+0.52%) |
Jun 11, 2014 | 10.93 | 11.28 | 10.82 | 11.24 | 2,928,719 | +0.25(+2.29%) |
Jun 10, 2014 | 10.84 | 11.06 | 10.66 | 10.99 | 3,122,993 | +0.59(+5.67%) |
Jun 06, 2014 | 10.71 | 10.90 | 10.28 | 10.40 | 4,800,424 | -0.28(-2.63%) |
Jun 05, 2014 | 10.51 | 10.71 | 10.35 | 10.68 | 2,351,651 | +0.22(+2.13%) |
Jun 04, 2014 | 10.26 | 10.46 | 10.19 | 10.46 | 2,179,498 | +0.19(+1.89%) |
Jun 03, 2014 | 9.964 | 10.27 | 9.906 | 10.26 | 2,484,320 | +0.28(+2.81%) |