Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.35 | 10.44 | 10.10 | 10.20 | 483,859 | -0.15(-1.45%) |
Jul 30, 2015 | 10.36 | 10.42 | 10.30 | 10.35 | 188,592 | -0.07(-0.67%) |
Jul 29, 2015 | 10.73 | 10.75 | 10.28 | 10.42 | 261,338 | +0.03(+0.29%) |
Jul 28, 2015 | 10.28 | 10.49 | 10.11 | 10.39 | 236,186 | +0.11(+1.07%) |
Jul 27, 2015 | 10.22 | 10.48 | 9.820 | 10.28 | 307,290 | -0.03(-0.29%) |
Jul 24, 2015 | 10.61 | 10.61 | 10.24 | 10.31 | 251,868 | -0.32(-3.01%) |
Jul 23, 2015 | 10.77 | 10.83 | 10.50 | 10.63 | 314,965 | -0.13(-1.21%) |
Jul 22, 2015 | 10.62 | 10.95 | 10.61 | 10.76 | 268,625 | +0.11(+1.03%) |
Jul 21, 2015 | 10.92 | 11.08 | 10.64 | 10.65 | 267,356 | -0.29(-2.65%) |
Jul 20, 2015 | 10.99 | 11.01 | 10.82 | 10.94 | 279,762 | -0.07(-0.64%) |
Jul 17, 2015 | 11.08 | 11.13 | 10.90 | 11.01 | 186,240 | +0.03(+0.27%) |
Jul 16, 2015 | 11.03 | 11.18 | 10.94 | 10.98 | 361,004 | -0.03(-0.27%) |
Jul 15, 2015 | 11.22 | 11.30 | 10.93 | 11.01 | 308,674 | -0.31(-2.74%) |
Jul 14, 2015 | 11.54 | 11.54 | 11.28 | 11.32 | 253,967 | -0.21(-1.82%) |
Jul 13, 2015 | 11.30 | 11.56 | 11.17 | 11.53 | 425,111 | +0.22(+1.95%) |
Jul 10, 2015 | 11.16 | 11.40 | 11.16 | 11.31 | 221,663 | +0.08(+0.71%) |
Jul 09, 2015 | 11.34 | 11.56 | 11.08 | 11.23 | 419,081 | -0.02(-0.18%) |
Jul 08, 2015 | 11.56 | 11.64 | 11.16 | 11.25 | 509,261 | -0.39(-3.35%) |
Jul 07, 2015 | 11.81 | 11.85 | 11.50 | 11.64 | 355,861 | -0.24(-2.02%) |
Jul 06, 2015 | 11.70 | 11.96 | 11.55 | 11.88 | 438,527 | +0.04(+0.34%) |
Jul 02, 2015 | 11.74 | 11.84 | 11.84 | 11.84 | 325,900 | +0.11(+0.94%) |
Jul 01, 2015 | 11.73 | 11.96 | 11.54 | 11.73 | 577,400 | +0.17(+1.47%) |
Jun 30, 2015 | 11.55 | 11.60 | 11.29 | 11.56 | 368,610 | +0.10(+0.87%) |
Jun 29, 2015 | 11.49 | 11.74 | 11.41 | 11.46 | 404,290 | -0.24(-2.05%) |
Jun 26, 2015 | 11.91 | 11.99 | 11.65 | 11.70 | 1,318,911 | -0.29(-2.42%) |
Jun 25, 2015 | 11.89 | 12.02 | 11.75 | 11.99 | 255,266 | +0.11(+0.93%) |
Jun 24, 2015 | 12.10 | 12.18 | 11.87 | 11.88 | 257,609 | -0.29(-2.38%) |
Jun 23, 2015 | 11.93 | 12.29 | 11.87 | 12.17 | 533,526 | +0.30(+2.53%) |
Jun 22, 2015 | 11.81 | 11.95 | 11.71 | 11.87 | 622,977 | -0.02(-0.17%) |
Jun 19, 2015 | 11.84 | 12.06 | 11.75 | 11.89 | 486,386 | +0.06(+0.51%) |
Jun 18, 2015 | 11.82 | 11.99 | 11.81 | 11.83 | 530,342 | -0.12(-1.00%) |
Jun 17, 2015 | 12.32 | 12.32 | 11.91 | 11.95 | 442,174 | -0.31(-2.53%) |
Jun 16, 2015 | 12.34 | 12.45 | 12.21 | 12.26 | 498,215 | -0.06(-0.49%) |
Jun 15, 2015 | 12.34 | 12.44 | 12.12 | 12.32 | 769,143 | +0.12(+0.98%) |
Jun 12, 2015 | 12.34 | 12.51 | 12.20 | 12.20 | 303,428 | -0.14(-1.13%) |
Jun 11, 2015 | 12.46 | 12.60 | 12.29 | 12.34 | 248,147 | -0.12(-0.96%) |
Jun 10, 2015 | 12.31 | 12.55 | 12.22 | 12.46 | 497,075 | +0.21(+1.71%) |
Jun 09, 2015 | 12.07 | 12.30 | 12.03 | 12.25 | 423,347 | +0.18(+1.49%) |
Jun 08, 2015 | 12.30 | 12.30 | 11.95 | 12.07 | 409,708 | -0.13(-1.07%) |
Jun 05, 2015 | 12.02 | 12.26 | 11.82 | 12.20 | 432,208 | +0.19(+1.58%) |
Jun 04, 2015 | 11.89 | 12.05 | 11.74 | 12.01 | 612,770 | +0.07(+0.59%) |
Jun 03, 2015 | 12.27 | 12.49 | 11.85 | 11.94 | 817,653 | -0.33(-2.69%) |
Jun 02, 2015 | 12.38 | 12.80 | 12.00 | 12.27 | 1,113,495 | -0.11(-0.89%) |
Jun 01, 2015 | 11.04 | 12.41 | 10.63 | 12.38 | 1,808,827 | +1.75(+16.46%) |
May 29, 2015 | 10.21 | 10.68 | 9.900 | 10.63 | 1,801,769 | +0.42(+4.11%) |
May 28, 2015 | 9.920 | 10.33 | 9.920 | 10.21 | 345,828 | +0.22(+2.20%) |
May 27, 2015 | 9.930 | 10.13 | 9.800 | 9.990 | 425,485 | +0.06(+0.60%) |
May 26, 2015 | 9.780 | 9.940 | 9.650 | 9.930 | 271,016 | +0.06(+0.61%) |
May 22, 2015 | 9.720 | 9.870 | 9.870 | 9.870 | 237,400 | +0.17(+1.75%) |
May 21, 2015 | 9.600 | 9.840 | 9.580 | 9.700 | 296,963 | +0.13(+1.36%) |
May 20, 2015 | 9.630 | 9.679 | 9.390 | 9.570 | 315,616 | -0.01(-0.10%) |
May 19, 2015 | 9.520 | 9.700 | 9.440 | 9.580 | 432,027 | +0.05(+0.52%) |
May 18, 2015 | 9.210 | 9.590 | 9.210 | 9.530 | 347,062 | +0.26(+2.80%) |
May 15, 2015 | 9.020 | 9.450 | 9.010 | 9.270 | 366,531 | +0.20(+2.21%) |
May 14, 2015 | 9.070 | 9.174 | 8.970 | 9.070 | 219,182 | +0.04(+0.44%) |
May 13, 2015 | 8.950 | 9.050 | 8.840 | 9.030 | 251,354 | +0.16(+1.80%) |
May 12, 2015 | 8.660 | 9.010 | 8.550 | 8.870 | 297,607 | +0.20(+2.31%) |
May 11, 2015 | 8.640 | 8.835 | 8.590 | 8.670 | 251,106 | -0.10(-1.14%) |
May 08, 2015 | 8.910 | 8.930 | 8.549 | 8.770 | 472,705 | -0.09(-1.02%) |
May 07, 2015 | 8.810 | 8.900 | 8.250 | 8.860 | 695,382 | +0.19(+2.19%) |
May 06, 2015 | 8.590 | 9.290 | 8.100 | 8.670 | 717,174 | -0.14(-1.59%) |
May 05, 2015 | 9.030 | 9.130 | 8.760 | 8.810 | 263,543 | -0.20(-2.22%) |
May 04, 2015 | 9.060 | 9.150 | 8.980 | 9.010 | 230,031 | -0.07(-0.77%) |
May 01, 2015 | 9.190 | 9.360 | 8.910 | 9.080 | 206,398 | -0.13(-1.41%) |
Apr 30, 2015 | 9.450 | 9.560 | 9.170 | 9.210 | 341,222 | -0.31(-3.26%) |
Apr 29, 2015 | 9.210 | 9.595 | 9.170 | 9.520 | 405,966 | +0.22(+2.37%) |
Apr 28, 2015 | 9.340 | 9.380 | 9.290 | 9.300 | 121,785 | -0.04(-0.43%) |
Apr 27, 2015 | 9.290 | 9.370 | 9.190 | 9.340 | 198,670 | +0.14(+1.52%) |
Apr 24, 2015 | 9.150 | 9.300 | 9.120 | 9.200 | 233,532 | +0.06(+0.71%) |
Apr 23, 2015 | 8.930 | 9.160 | 8.867 | 9.135 | 251,356 | +0.20(+2.24%) |
Apr 22, 2015 | 8.830 | 9.000 | 8.810 | 8.935 | 155,318 | +0.08(+0.85%) |
Apr 21, 2015 | 9.140 | 9.200 | 8.850 | 8.860 | 194,525 | -0.25(-2.74%) |
Apr 20, 2015 | 8.940 | 9.230 | 8.940 | 9.110 | 155,893 | +0.18(+2.02%) |
Apr 17, 2015 | 9.190 | 9.200 | 8.930 | 8.930 | 228,566 | -0.29(-3.15%) |
Apr 16, 2015 | 9.180 | 9.280 | 9.110 | 9.220 | 182,485 | -0.01(-0.11%) |
Apr 15, 2015 | 9.270 | 9.330 | 9.130 | 9.230 | 361,736 | -0.04(-0.43%) |
Apr 14, 2015 | 9.170 | 9.350 | 9.125 | 9.270 | 340,351 | +0.17(+1.87%) |
Apr 13, 2015 | 9.380 | 9.380 | 9.080 | 9.100 | 219,411 | -0.23(-2.47%) |
Apr 10, 2015 | 9.040 | 9.400 | 9.040 | 9.330 | 202,629 | +0.23(+2.53%) |
Apr 09, 2015 | 9.220 | 9.380 | 9.010 | 9.100 | 302,417 | -0.14(-1.52%) |
Apr 08, 2015 | 9.410 | 9.490 | 9.200 | 9.240 | 292,784 | -0.20(-2.12%) |
Apr 07, 2015 | 9.440 | 9.580 | 9.360 | 9.440 | 268,639 | -0.03(-0.32%) |
Apr 06, 2015 | 9.440 | 9.600 | 9.390 | 9.470 | 253,928 | +0.11(+1.18%) |
Apr 02, 2015 | 9.580 | 9.360 | 9.360 | 9.360 | 221,800 | -0.24(-2.50%) |
Apr 01, 2015 | 9.200 | 9.600 | 9.070 | 9.600 | 244,959 | +0.38(+4.12%) |
Mar 31, 2015 | 9.480 | 9.560 | 9.070 | 9.220 | 391,976 | -0.34(-3.56%) |
Mar 30, 2015 | 9.480 | 9.630 | 9.410 | 9.560 | 704,645 | +0.16(+1.70%) |
Mar 27, 2015 | 9.430 | 9.480 | 9.290 | 9.400 | 231,814 | -0.04(-0.42%) |
Mar 26, 2015 | 9.420 | 9.590 | 9.390 | 9.440 | 342,304 | +0.08(+0.85%) |
Mar 25, 2015 | 9.540 | 9.610 | 9.340 | 9.360 | 346,403 | -0.16(-1.68%) |
Mar 24, 2015 | 9.620 | 9.630 | 9.430 | 9.520 | 178,268 | -0.14(-1.50%) |
Mar 23, 2015 | 9.630 | 9.740 | 9.550 | 9.665 | 213,100 | +0.00(+0.05%) |
Mar 20, 2015 | 9.700 | 9.760 | 9.560 | 9.660 | 348,154 | +0.04(+0.42%) |
Mar 19, 2015 | 9.680 | 9.816 | 9.520 | 9.620 | 156,620 | -0.17(-1.74%) |
Mar 18, 2015 | 9.420 | 9.925 | 9.373 | 9.790 | 475,239 | +0.35(+3.71%) |
Mar 17, 2015 | 9.250 | 9.510 | 9.110 | 9.440 | 307,265 | +0.12(+1.29%) |
Mar 16, 2015 | 9.620 | 9.650 | 9.310 | 9.320 | 298,103 | -0.23(-2.41%) |
Mar 13, 2015 | 9.530 | 9.590 | 9.340 | 9.550 | 297,784 | +0.01(+0.10%) |
Mar 12, 2015 | 9.500 | 9.700 | 9.440 | 9.540 | 465,830 | +0.10(+1.06%) |
Mar 11, 2015 | 9.400 | 9.500 | 9.280 | 9.440 | 444,880 | +0.04(+0.43%) |
Mar 10, 2015 | 9.380 | 9.450 | 9.220 | 9.400 | 439,004 | -0.06(-0.63%) |
Mar 09, 2015 | 9.180 | 9.460 | 9.100 | 9.460 | 479,880 | +0.31(+3.39%) |
Mar 06, 2015 | 9.340 | 9.420 | 9.050 | 9.150 | 978,635 | -0.27(-2.87%) |
Mar 05, 2015 | 9.600 | 9.720 | 9.220 | 9.420 | 304,646 | -0.14(-1.46%) |
Mar 04, 2015 | 9.220 | 9.750 | 9.140 | 9.560 | 683,653 | +0.42(+4.60%) |
Mar 03, 2015 | 9.060 | 9.200 | 8.895 | 9.140 | 534,148 | +0.01(+0.11%) |
Mar 02, 2015 | 8.920 | 9.140 | 8.840 | 9.130 | 237,986 | +0.21(+2.35%) |
Feb 27, 2015 | 8.920 | 8.990 | 8.850 | 8.920 | 311,091 | +0.03(+0.34%) |
Feb 26, 2015 | 8.840 | 8.940 | 8.790 | 8.890 | 161,209 | +0.01(+0.11%) |
Feb 25, 2015 | 9.030 | 9.030 | 8.770 | 8.880 | 181,396 | -0.11(-1.22%) |
Feb 24, 2015 | 8.700 | 9.060 | 8.700 | 8.990 | 320,487 | +0.36(+4.17%) |
Feb 23, 2015 | 8.880 | 8.930 | 8.520 | 8.630 | 407,563 | -0.33(-3.68%) |
Feb 20, 2015 | 8.740 | 9.260 | 8.710 | 8.960 | 377,277 | +0.34(+3.94%) |
Feb 19, 2015 | 8.300 | 8.650 | 8.300 | 8.620 | 185,816 | +0.18(+2.13%) |
Feb 18, 2015 | 8.550 | 8.600 | 8.370 | 8.440 | 233,132 | -0.16(-1.86%) |
Feb 17, 2015 | 8.540 | 8.690 | 8.490 | 8.600 | 184,807 | +0.06(+0.70%) |
Feb 13, 2015 | 8.810 | 8.540 | 8.540 | 8.540 | 216,000 | -0.21(-2.40%) |
Feb 12, 2015 | 8.650 | 8.770 | 8.530 | 8.750 | 221,277 | +0.19(+2.22%) |
Feb 11, 2015 | 8.710 | 8.896 | 8.480 | 8.560 | 195,946 | -0.20(-2.28%) |
Feb 10, 2015 | 8.830 | 8.860 | 8.530 | 8.760 | 176,103 | +0.00(+0.00%) |
Feb 09, 2015 | 8.550 | 8.790 | 8.500 | 8.760 | 646,755 | +0.19(+2.22%) |
Feb 06, 2015 | 8.980 | 9.050 | 8.530 | 8.570 | 403,979 | -0.43(-4.78%) |
Feb 05, 2015 | 8.970 | 9.160 | 8.890 | 9.000 | 216,376 | +0.10(+1.12%) |
Feb 04, 2015 | 8.990 | 9.130 | 8.860 | 8.900 | 289,513 | -0.10(-1.11%) |
Feb 03, 2015 | 9.010 | 9.290 | 8.950 | 9.000 | 512,411 | +0.05(+0.56%) |
Feb 02, 2015 | 8.910 | 9.050 | 8.697 | 8.950 | 360,758 | +0.21(+2.40%) |
Jan 30, 2015 | 8.740 | 8.890 | 8.570 | 8.740 | 315,550 | -0.03(-0.34%) |
Jan 29, 2015 | 8.620 | 8.860 | 8.510 | 8.770 | 431,739 | +0.17(+1.98%) |
Jan 28, 2015 | 8.910 | 9.000 | 8.390 | 8.600 | 328,073 | -0.30(-3.37%) |
Jan 27, 2015 | 8.840 | 9.000 | 8.820 | 8.900 | 209,305 | -0.05(-0.56%) |
Jan 26, 2015 | 8.870 | 9.070 | 8.740 | 8.950 | 370,721 | +0.05(+0.56%) |
Jan 23, 2015 | 9.030 | 9.200 | 8.870 | 8.900 | 309,467 | -0.10(-1.11%) |
Jan 22, 2015 | 9.100 | 9.230 | 8.960 | 9.000 | 864,101 | +0.03(+0.33%) |
Jan 21, 2015 | 9.010 | 9.130 | 8.840 | 8.970 | 543,052 | -0.04(-0.44%) |
Jan 20, 2015 | 9.040 | 9.060 | 8.670 | 9.010 | 373,404 | -0.06(-0.66%) |
Jan 16, 2015 | 8.950 | 9.170 | 8.900 | 9.070 | 420,923 | +0.12(+1.34%) |
Jan 15, 2015 | 9.270 | 9.270 | 8.870 | 8.950 | 278,215 | -0.25(-2.72%) |
Jan 14, 2015 | 9.100 | 9.240 | 8.970 | 9.200 | 309,442 | +0.00(+0.00%) |
Jan 13, 2015 | 9.280 | 9.440 | 9.030 | 9.200 | 345,060 | -0.09(-0.97%) |
Jan 12, 2015 | 9.550 | 9.560 | 9.160 | 9.290 | 309,524 | -0.02(-0.21%) |
Jan 09, 2015 | 9.440 | 9.480 | 9.200 | 9.310 | 330,175 | -0.12(-1.27%) |
Jan 08, 2015 | 9.240 | 9.440 | 9.100 | 9.430 | 359,250 | +0.24(+2.61%) |
Jan 07, 2015 | 9.180 | 9.280 | 9.070 | 9.190 | 267,656 | +0.07(+0.77%) |
Jan 06, 2015 | 9.540 | 9.770 | 9.050 | 9.120 | 534,757 | -0.43(-4.50%) |
Jan 05, 2015 | 9.690 | 9.750 | 9.490 | 9.550 | 481,673 | -0.24(-2.45%) |
Jan 02, 2015 | 9.820 | 9.860 | 9.580 | 9.790 | 436,604 | +0.08(+0.82%) |
Dec 31, 2014 | 9.750 | 9.710 | 9.710 | 9.710 | 663,700 | -0.11(-1.12%) |
Dec 30, 2014 | 9.780 | 9.955 | 9.680 | 9.820 | 519,492 | +0.04(+0.41%) |
Dec 29, 2014 | 9.630 | 9.920 | 9.615 | 9.780 | 356,307 | +0.12(+1.24%) |
Dec 26, 2014 | 9.720 | 9.900 | 9.570 | 9.660 | 222,335 | -0.01(-0.10%) |
Dec 24, 2014 | 9.650 | 9.670 | 9.670 | 9.670 | 235,900 | -0.05(-0.51%) |
Dec 23, 2014 | 9.750 | 9.810 | 9.590 | 9.720 | 263,768 | +0.01(+0.10%) |
Dec 22, 2014 | 10.05 | 10.06 | 9.610 | 9.710 | 322,720 | -0.29(-2.90%) |
Dec 19, 2014 | 9.670 | 10.05 | 9.440 | 10.00 | 770,221 | +0.38(+3.90%) |
Dec 18, 2014 | 9.850 | 10.00 | 9.410 | 9.625 | 444,377 | -0.02(-0.16%) |
Dec 17, 2014 | 9.250 | 9.720 | 9.190 | 9.640 | 593,058 | +0.53(+5.82%) |
Dec 16, 2014 | 8.730 | 9.310 | 8.670 | 9.110 | 364,962 | +0.22(+2.47%) |
Dec 15, 2014 | 9.150 | 9.360 | 8.840 | 8.890 | 324,946 | -0.27(-2.95%) |
Dec 12, 2014 | 9.160 | 9.380 | 9.110 | 9.160 | 400,547 | -0.15(-1.61%) |
Dec 11, 2014 | 9.590 | 9.660 | 9.130 | 9.310 | 569,640 | -0.25(-2.62%) |
Dec 10, 2014 | 9.850 | 10.09 | 9.540 | 9.560 | 554,313 | -0.52(-5.16%) |
Dec 09, 2014 | 9.900 | 10.15 | 9.580 | 10.08 | 311,115 | +0.37(+3.81%) |
Dec 08, 2014 | 9.850 | 10.01 | 9.600 | 9.710 | 555,226 | -0.14(-1.42%) |
Dec 05, 2014 | 9.880 | 10.25 | 9.810 | 9.850 | 543,909 | +0.03(+0.31%) |
Dec 04, 2014 | 10.41 | 10.41 | 9.760 | 9.820 | 926,817 | -0.64(-6.12%) |
Dec 03, 2014 | 9.550 | 10.50 | 9.550 | 10.46 | 700,171 | +0.96(+10.11%) |
Dec 02, 2014 | 9.300 | 9.920 | 9.300 | 9.500 | 511,447 | +0.38(+4.17%) |
Dec 01, 2014 | 9.400 | 9.490 | 8.810 | 9.120 | 622,733 | -0.40(-4.20%) |
Nov 28, 2014 | 9.870 | 9.870 | 9.470 | 9.520 | 327,064 | -0.63(-6.21%) |
Nov 26, 2014 | 10.13 | 10.15 | 10.15 | 10.15 | 189,300 | -0.02(-0.20%) |
Nov 25, 2014 | 10.29 | 10.39 | 10.08 | 10.17 | 300,960 | -0.11(-1.07%) |
Nov 24, 2014 | 10.51 | 10.63 | 10.23 | 10.28 | 287,144 | -0.32(-3.02%) |
Nov 21, 2014 | 10.95 | 10.97 | 10.26 | 10.60 | 937,050 | -0.15(-1.40%) |
Nov 20, 2014 | 10.21 | 10.76 | 10.21 | 10.75 | 521,851 | +0.49(+4.78%) |
Nov 19, 2014 | 10.20 | 10.40 | 10.11 | 10.26 | 287,926 | +0.06(+0.59%) |
Nov 18, 2014 | 10.14 | 10.40 | 10.13 | 10.20 | 242,533 | +0.08(+0.79%) |
Nov 17, 2014 | 10.15 | 10.29 | 10.04 | 10.12 | 270,705 | -0.02(-0.20%) |
Nov 14, 2014 | 9.730 | 10.19 | 9.730 | 10.14 | 326,987 | +0.45(+4.64%) |
Nov 13, 2014 | 10.35 | 10.35 | 9.640 | 9.690 | 534,710 | -0.66(-6.38%) |
Nov 12, 2014 | 9.900 | 10.37 | 9.810 | 10.35 | 436,931 | +0.36(+3.60%) |
Nov 11, 2014 | 10.06 | 10.13 | 9.958 | 9.990 | 365,857 | -0.09(-0.89%) |
Nov 10, 2014 | 10.30 | 10.51 | 9.970 | 10.08 | 415,149 | -0.23(-2.23%) |
Nov 07, 2014 | 10.38 | 10.47 | 10.12 | 10.31 | 524,910 | -0.07(-0.67%) |
Nov 06, 2014 | 9.990 | 10.45 | 9.990 | 10.38 | 333,253 | +0.37(+3.70%) |
Nov 05, 2014 | 9.800 | 10.06 | 9.490 | 10.01 | 1,020,433 | +0.17(+1.73%) |
Nov 04, 2014 | 10.44 | 10.52 | 9.725 | 9.840 | 700,306 | -0.68(-6.46%) |
Nov 03, 2014 | 10.53 | 10.74 | 10.37 | 10.52 | 421,840 | -0.01(-0.09%) |
Oct 31, 2014 | 10.50 | 10.58 | 10.31 | 10.53 | 598,115 | +0.12(+1.15%) |
Oct 30, 2014 | 10.15 | 10.45 | 10.01 | 10.41 | 379,830 | +0.18(+1.76%) |
Oct 29, 2014 | 10.30 | 10.38 | 10.17 | 10.23 | 422,895 | -0.07(-0.68%) |
Oct 28, 2014 | 10.01 | 10.42 | 10.01 | 10.30 | 334,184 | +0.33(+3.31%) |
Oct 27, 2014 | 9.890 | 10.07 | 10.07 | 9.970 | 391,093 | -0.10(-0.99%) |
Oct 24, 2014 | 10.20 | 10.25 | 10.01 | 10.07 | 256,039 | -0.10(-0.98%) |
Oct 23, 2014 | 10.23 | 10.37 | 10.09 | 10.17 | 391,434 | +0.05(+0.49%) |
Oct 22, 2014 | 10.62 | 10.76 | 10.10 | 10.12 | 280,044 | -0.48(-4.53%) |
Oct 21, 2014 | 10.51 | 10.78 | 10.47 | 10.60 | 274,932 | +0.14(+1.34%) |
Oct 20, 2014 | 10.11 | 10.49 | 10.05 | 10.46 | 437,004 | +0.28(+2.75%) |
Oct 17, 2014 | 10.49 | 10.51 | 9.990 | 10.18 | 364,883 | -0.12(-1.17%) |
Oct 16, 2014 | 9.910 | 10.36 | 9.840 | 10.30 | 501,102 | +0.30(+3.00%) |
Oct 15, 2014 | 9.460 | 10.10 | 9.330 | 10.00 | 595,636 | +0.40(+4.17%) |
Oct 14, 2014 | 9.500 | 9.800 | 9.369 | 9.600 | 398,344 | +0.13(+1.37%) |
Oct 13, 2014 | 9.690 | 9.820 | 9.400 | 9.470 | 428,609 | -0.22(-2.27%) |
Oct 10, 2014 | 10.13 | 10.25 | 9.660 | 9.690 | 380,104 | -0.53(-5.14%) |
Oct 09, 2014 | 10.27 | 10.30 | 9.950 | 10.21 | 523,068 | -0.04(-0.34%) |
Oct 08, 2014 | 10.01 | 10.28 | 9.700 | 10.25 | 692,090 | +0.25(+2.50%) |
Oct 07, 2014 | 9.910 | 10.05 | 9.800 | 10.00 | 562,159 | -0.01(-0.10%) |
Oct 06, 2014 | 10.15 | 10.16 | 9.880 | 10.01 | 705,246 | -0.15(-1.48%) |
Oct 03, 2014 | 10.08 | 10.22 | 9.910 | 10.16 | 280,395 | +0.15(+1.50%) |
Oct 02, 2014 | 9.900 | 10.23 | 9.810 | 10.01 | 498,839 | +0.10(+1.01%) |
Oct 01, 2014 | 10.12 | 10.22 | 9.820 | 9.910 | 417,688 | -0.24(-2.36%) |
Sep 30, 2014 | 10.39 | 10.42 | 10.10 | 10.15 | 522,850 | -0.22(-2.12%) |
Sep 29, 2014 | 10.19 | 10.41 | 10.01 | 10.37 | 535,126 | +0.07(+0.68%) |
Sep 26, 2014 | 10.07 | 10.35 | 9.990 | 10.30 | 539,081 | +0.23(+2.28%) |
Sep 25, 2014 | 10.28 | 10.38 | 9.980 | 10.07 | 560,888 | -0.26(-2.52%) |
Sep 24, 2014 | 10.40 | 10.44 | 10.17 | 10.33 | 303,585 | +0.06(+0.58%) |
Sep 23, 2014 | 10.40 | 10.66 | 10.16 | 10.27 | 281,868 | -0.17(-1.58%) |
Sep 22, 2014 | 10.53 | 10.60 | 10.30 | 10.44 | 309,281 | -0.16(-1.56%) |
Sep 19, 2014 | 10.65 | 10.73 | 10.12 | 10.60 | 797,643 | -0.04(-0.38%) |
Sep 18, 2014 | 10.61 | 10.79 | 10.51 | 10.64 | 228,498 | +0.03(+0.28%) |
Sep 17, 2014 | 10.67 | 10.67 | 10.53 | 10.61 | 220,471 | -0.12(-1.12%) |
Sep 16, 2014 | 10.89 | 10.99 | 10.67 | 10.73 | 272,199 | -0.23(-2.10%) |
Sep 15, 2014 | 10.92 | 11.11 | 10.90 | 10.96 | 326,369 | -0.05(-0.45%) |
Sep 12, 2014 | 11.05 | 11.05 | 10.90 | 11.01 | 269,573 | -0.01(-0.09%) |
Sep 11, 2014 | 11.08 | 11.14 | 10.88 | 11.02 | 267,561 | -0.12(-1.08%) |
Sep 10, 2014 | 11.07 | 11.26 | 10.90 | 11.14 | 331,513 | +0.07(+0.63%) |
Sep 09, 2014 | 11.23 | 11.29 | 11.00 | 11.07 | 307,468 | -0.21(-1.86%) |
Sep 08, 2014 | 11.01 | 11.34 | 11.01 | 11.28 | 316,440 | +0.24(+2.17%) |
Sep 05, 2014 | 11.14 | 11.23 | 10.90 | 11.04 | 433,272 | -0.13(-1.16%) |
Sep 04, 2014 | 11.70 | 11.70 | 11.08 | 11.17 | 749,263 | -0.47(-4.04%) |
Sep 03, 2014 | 12.25 | 12.25 | 11.61 | 11.64 | 547,248 | -0.55(-4.51%) |
Sep 02, 2014 | 12.17 | 12.26 | 12.01 | 12.19 | 257,013 | +0.03(+0.25%) |
Aug 29, 2014 | 11.85 | 12.16 | 12.16 | 12.16 | 323,200 | +0.35(+2.96%) |
Aug 28, 2014 | 11.91 | 12.05 | 11.78 | 11.81 | 180,636 | -0.18(-1.50%) |
Aug 27, 2014 | 11.79 | 12.03 | 11.57 | 11.99 | 275,437 | +0.19(+1.61%) |
Aug 26, 2014 | 12.01 | 12.05 | 11.79 | 11.80 | 285,022 | -0.17(-1.42%) |
Aug 25, 2014 | 11.92 | 12.01 | 11.80 | 11.97 | 292,577 | +0.09(+0.76%) |
Aug 22, 2014 | 11.67 | 11.96 | 11.57 | 11.88 | 283,467 | +0.17(+1.45%) |
Aug 21, 2014 | 11.89 | 11.93 | 11.66 | 11.71 | 274,944 | -0.17(-1.43%) |
Aug 20, 2014 | 11.90 | 12.01 | 11.68 | 11.88 | 282,150 | -0.08(-0.67%) |
Aug 19, 2014 | 11.94 | 12.08 | 11.90 | 11.96 | 361,472 | +0.00(+0.00%) |
Aug 18, 2014 | 11.69 | 12.08 | 11.66 | 11.96 | 542,358 | +0.32(+2.75%) |
Aug 15, 2014 | 11.65 | 11.78 | 11.37 | 11.64 | 276,625 | +0.07(+0.61%) |
Aug 14, 2014 | 11.49 | 11.77 | 11.48 | 11.57 | 403,213 | +0.09(+0.78%) |
Aug 13, 2014 | 11.44 | 11.50 | 11.19 | 11.48 | 341,793 | +0.12(+1.06%) |
Aug 12, 2014 | 11.65 | 11.65 | 11.34 | 11.36 | 409,870 | -0.36(-3.07%) |
Aug 11, 2014 | 11.68 | 11.92 | 11.68 | 11.72 | 645,085 | +0.07(+0.60%) |
Aug 08, 2014 | 11.57 | 11.69 | 11.43 | 11.65 | 312,901 | +0.09(+0.78%) |
Aug 07, 2014 | 11.50 | 11.71 | 11.40 | 11.56 | 248,089 | +0.08(+0.70%) |
Aug 06, 2014 | 11.49 | 11.72 | 11.26 | 11.48 | 382,004 | -0.02(-0.17%) |
Aug 05, 2014 | 11.69 | 11.69 | 11.15 | 11.50 | 757,561 | -0.20(-1.71%) |
Aug 04, 2014 | 11.48 | 11.72 | 11.20 | 11.70 | 584,862 | +0.29(+2.54%) |