Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.971 | 9.426 | 8.817 | 9.406 | 2,180,180 | +0.44(+4.85%) |
Feb 26, 2015 | 8.923 | 9.058 | 8.865 | 8.971 | 683,177 | +0.04(+0.43%) |
Feb 25, 2015 | 9.087 | 9.116 | 8.865 | 8.933 | 1,001,228 | -0.17(-1.91%) |
Feb 24, 2015 | 8.855 | 9.111 | 8.817 | 9.107 | 1,070,573 | +0.22(+2.50%) |
Feb 23, 2015 | 8.884 | 8.962 | 8.720 | 8.884 | 1,183,172 | +0.03(+0.33%) |
Feb 20, 2015 | 8.855 | 8.889 | 8.701 | 8.855 | 1,068,055 | +0.02(+0.22%) |
Feb 19, 2015 | 8.652 | 8.962 | 8.604 | 8.836 | 1,091,171 | +0.12(+1.33%) |
Feb 18, 2015 | 8.971 | 9.010 | 8.604 | 8.720 | 1,942,912 | -0.27(-3.01%) |
Feb 17, 2015 | 8.710 | 9.116 | 8.546 | 8.991 | 2,711,968 | +0.39(+4.49%) |
Feb 13, 2015 | 8.633 | 8.604 | 8.604 | 8.604 | 1,623,821 | -0.02(-0.22%) |
Feb 12, 2015 | 8.469 | 8.652 | 8.382 | 8.623 | 1,933,472 | +0.22(+2.65%) |
Feb 11, 2015 | 8.507 | 8.623 | 8.005 | 8.401 | 3,100,423 | -0.11(-1.25%) |
Feb 10, 2015 | 8.111 | 8.575 | 7.637 | 8.507 | 7,260,447 | +1.69(+24.82%) |
Feb 09, 2015 | 6.844 | 6.902 | 6.767 | 6.815 | 1,465,222 | -0.05(-0.70%) |
Feb 06, 2015 | 6.883 | 7.018 | 6.738 | 6.864 | 1,138,218 | +0.02(+0.28%) |
Feb 05, 2015 | 6.574 | 6.893 | 6.467 | 6.844 | 1,422,911 | +0.32(+4.89%) |
Feb 04, 2015 | 6.487 | 6.622 | 6.458 | 6.525 | 1,044,020 | -0.01(-0.15%) |
Feb 03, 2015 | 6.351 | 6.622 | 6.351 | 6.535 | 893,661 | +0.23(+3.68%) |
Feb 02, 2015 | 6.139 | 6.342 | 6.052 | 6.303 | 1,050,148 | +0.16(+2.68%) |
Jan 30, 2015 | 6.322 | 6.416 | 6.119 | 6.139 | 1,148,352 | -0.24(-3.79%) |
Jan 29, 2015 | 6.438 | 6.554 | 6.090 | 6.380 | 1,698,924 | -0.07(-1.05%) |
Jan 28, 2015 | 6.583 | 6.583 | 6.429 | 6.448 | 871,866 | -0.06(-0.89%) |
Jan 27, 2015 | 6.593 | 6.670 | 6.448 | 6.506 | 1,539,354 | -0.20(-3.03%) |
Jan 26, 2015 | 6.525 | 6.719 | 6.409 | 6.709 | 624,381 | +0.17(+2.66%) |
Jan 23, 2015 | 6.554 | 6.632 | 6.487 | 6.535 | 380,413 | -0.01(-0.15%) |
Jan 22, 2015 | 6.593 | 6.622 | 6.245 | 6.545 | 1,685,232 | -0.01(-0.15%) |
Jan 21, 2015 | 6.380 | 6.593 | 6.351 | 6.554 | 946,397 | +0.14(+2.11%) |
Jan 20, 2015 | 6.487 | 6.525 | 6.371 | 6.419 | 1,175,738 | -0.02(-0.30%) |
Jan 16, 2015 | 6.235 | 6.496 | 6.187 | 6.438 | 1,015,404 | +0.17(+2.78%) |
Jan 15, 2015 | 6.284 | 6.342 | 6.158 | 6.264 | 970,232 | +0.05(+0.78%) |
Jan 14, 2015 | 6.119 | 6.264 | 6.119 | 6.216 | 1,250,349 | +0.01(+0.16%) |
Jan 13, 2015 | 6.293 | 6.419 | 6.148 | 6.206 | 1,014,475 | -0.06(-0.93%) |
Jan 12, 2015 | 6.409 | 6.438 | 6.168 | 6.264 | 772,572 | -0.16(-2.56%) |
Jan 09, 2015 | 6.448 | 6.496 | 6.313 | 6.429 | 561,070 | -0.01(-0.23%) |
Jan 08, 2015 | 6.332 | 6.545 | 6.293 | 6.443 | 992,519 | +0.15(+2.38%) |
Jan 07, 2015 | 6.313 | 6.371 | 6.169 | 6.293 | 711,025 | +0.04(+0.70%) |
Jan 06, 2015 | 6.496 | 6.535 | 6.168 | 6.250 | 1,281,897 | -0.26(-3.94%) |
Jan 05, 2015 | 6.583 | 6.873 | 6.477 | 6.506 | 1,039,576 | -0.38(-5.48%) |
Jan 02, 2015 | 6.931 | 6.985 | 6.680 | 6.883 | 734,685 | +0.02(+0.28%) |
Dec 31, 2014 | 6.912 | 6.864 | 6.864 | 6.864 | 1,120,372 | -0.04(-0.56%) |
Dec 30, 2014 | 6.835 | 6.931 | 6.825 | 6.902 | 571,080 | +0.04(+0.56%) |
Dec 29, 2014 | 6.951 | 7.004 | 6.786 | 6.864 | 979,256 | -0.09(-1.25%) |
Dec 26, 2014 | 6.951 | 7.105 | 6.912 | 6.951 | 816,665 | +0.03(+0.42%) |
Dec 24, 2014 | 6.748 | 6.922 | 6.922 | 6.922 | 528,895 | +0.20(+3.02%) |
Dec 23, 2014 | 6.622 | 6.796 | 6.622 | 6.719 | 865,607 | +0.13(+1.91%) |
Dec 22, 2014 | 6.709 | 6.738 | 6.482 | 6.593 | 1,016,959 | -0.12(-1.73%) |
Dec 19, 2014 | 6.506 | 6.806 | 6.400 | 6.709 | 2,234,611 | +0.21(+3.27%) |
Dec 18, 2014 | 6.506 | 6.670 | 6.371 | 6.496 | 1,250,548 | +0.12(+1.82%) |
Dec 17, 2014 | 6.110 | 6.477 | 6.032 | 6.380 | 1,361,295 | +0.27(+4.35%) |
Dec 16, 2014 | 6.023 | 6.313 | 5.994 | 6.115 | 1,448,499 | +0.06(+1.04%) |
Dec 15, 2014 | 6.168 | 6.274 | 5.994 | 6.052 | 1,382,177 | -0.05(-0.79%) |
Dec 12, 2014 | 6.139 | 6.211 | 6.061 | 6.100 | 947,280 | -0.14(-2.17%) |
Dec 11, 2014 | 6.245 | 6.429 | 6.197 | 6.235 | 1,224,106 | +0.07(+1.10%) |
Dec 10, 2014 | 6.332 | 6.448 | 6.061 | 6.168 | 1,753,406 | -0.21(-3.33%) |
Dec 09, 2014 | 6.274 | 6.390 | 6.110 | 6.380 | 2,526,891 | -0.02(-0.30%) |
Dec 08, 2014 | 6.632 | 6.738 | 6.332 | 6.400 | 1,647,087 | -0.31(-4.61%) |
Dec 05, 2014 | 6.632 | 6.767 | 6.574 | 6.709 | 1,468,339 | +0.10(+1.46%) |
Dec 04, 2014 | 6.400 | 6.709 | 6.197 | 6.612 | 2,873,386 | +0.18(+2.86%) |
Dec 03, 2014 | 6.158 | 6.448 | 6.148 | 6.429 | 1,366,432 | +0.30(+4.89%) |
Dec 02, 2014 | 6.303 | 6.351 | 6.110 | 6.129 | 1,821,252 | -0.18(-2.91%) |
Dec 01, 2014 | 6.409 | 6.757 | 6.169 | 6.313 | 1,748,097 | -0.15(-2.39%) |
Nov 28, 2014 | 6.786 | 6.786 | 6.458 | 6.467 | 1,165,995 | -0.32(-4.70%) |
Nov 26, 2014 | 6.757 | 6.786 | 6.786 | 6.786 | 1,342,667 | +0.05(+0.79%) |
Nov 25, 2014 | 6.767 | 6.767 | 6.535 | 6.733 | 1,283,494 | +0.14(+2.13%) |
Nov 24, 2014 | 6.603 | 6.767 | 6.506 | 6.593 | 1,582,357 | +0.01(+0.15%) |
Nov 21, 2014 | 6.670 | 6.719 | 6.477 | 6.583 | 1,039,419 | +0.04(+0.59%) |
Nov 20, 2014 | 6.641 | 6.786 | 6.405 | 6.545 | 2,107,153 | -0.15(-2.31%) |
Nov 19, 2014 | 6.844 | 6.883 | 6.666 | 6.699 | 1,794,620 | -0.14(-1.98%) |
Nov 18, 2014 | 6.564 | 6.941 | 6.554 | 6.835 | 1,854,607 | +0.32(+4.90%) |
Nov 17, 2014 | 6.255 | 6.641 | 6.255 | 6.516 | 2,143,940 | +0.34(+5.48%) |
Nov 14, 2014 | 6.148 | 6.245 | 6.003 | 6.177 | 1,660,162 | +0.00(+0.00%) |
Nov 13, 2014 | 6.255 | 6.351 | 6.148 | 6.177 | 1,289,296 | -0.05(-0.78%) |
Nov 12, 2014 | 6.255 | 6.322 | 6.110 | 6.226 | 967,855 | -0.08(-1.23%) |
Nov 11, 2014 | 6.139 | 6.322 | 6.100 | 6.303 | 1,003,830 | +0.16(+2.68%) |
Nov 10, 2014 | 6.206 | 6.293 | 6.086 | 6.139 | 1,112,739 | -0.04(-0.63%) |
Nov 07, 2014 | 6.264 | 6.313 | 6.129 | 6.177 | 1,645,061 | -0.14(-2.14%) |
Nov 06, 2014 | 6.206 | 6.342 | 6.158 | 6.313 | 959,327 | +0.07(+1.08%) |
Nov 05, 2014 | 6.158 | 6.303 | 6.052 | 6.245 | 1,897,610 | +0.14(+2.22%) |
Nov 04, 2014 | 6.274 | 6.322 | 5.955 | 6.110 | 2,516,794 | -0.20(-3.22%) |
Nov 03, 2014 | 6.535 | 6.670 | 6.293 | 6.313 | 1,843,565 | -0.24(-3.69%) |
Oct 31, 2014 | 5.974 | 6.554 | 5.936 | 6.554 | 3,618,478 | +0.78(+13.57%) |
Oct 30, 2014 | 5.897 | 5.955 | 5.581 | 5.771 | 4,308,776 | -0.14(-2.29%) |
Oct 29, 2014 | 6.110 | 6.226 | 5.878 | 5.907 | 3,157,139 | -0.21(-3.48%) |
Oct 28, 2014 | 5.994 | 6.332 | 5.898 | 6.119 | 9,283,885 | -1.12(-15.49%) |
Oct 27, 2014 | 7.308 | 7.342 | 7.308 | 7.241 | 1,298,811 | -0.07(-0.93%) |
Oct 24, 2014 | 7.279 | 7.454 | 7.183 | 7.308 | 1,000,496 | +0.01(+0.13%) |
Oct 23, 2014 | 7.125 | 7.396 | 7.125 | 7.299 | 1,285,903 | +0.31(+4.43%) |
Oct 22, 2014 | 7.192 | 7.260 | 6.989 | 6.989 | 1,409,394 | -0.16(-2.30%) |
Oct 21, 2014 | 6.864 | 7.154 | 6.815 | 7.154 | 1,869,335 | +0.39(+5.71%) |
Oct 20, 2014 | 6.545 | 6.917 | 6.516 | 6.767 | 2,891,306 | +0.15(+2.34%) |
Oct 17, 2014 | 6.873 | 7.018 | 6.564 | 6.612 | 2,175,476 | -0.12(-1.72%) |
Oct 16, 2014 | 6.313 | 6.796 | 6.293 | 6.728 | 2,956,784 | +0.18(+2.81%) |
Oct 15, 2014 | 6.255 | 6.588 | 6.081 | 6.545 | 3,768,548 | +0.19(+2.97%) |
Oct 14, 2014 | 6.603 | 6.767 | 6.332 | 6.356 | 3,784,058 | -0.17(-2.59%) |
Oct 13, 2014 | 6.912 | 6.941 | 6.467 | 6.525 | 2,582,380 | -0.42(-5.99%) |
Oct 10, 2014 | 7.898 | 7.927 | 6.941 | 6.941 | 2,416,482 | -0.97(-12.22%) |
Oct 09, 2014 | 8.179 | 8.208 | 7.903 | 7.908 | 1,623,343 | -0.33(-3.99%) |
Oct 08, 2014 | 8.053 | 8.266 | 7.792 | 8.237 | 1,771,258 | +0.16(+2.04%) |
Oct 07, 2014 | 8.101 | 8.304 | 8.025 | 8.072 | 1,639,249 | -0.09(-1.07%) |
Oct 06, 2014 | 8.382 | 8.401 | 8.140 | 8.159 | 1,165,424 | -0.16(-1.97%) |
Oct 03, 2014 | 8.198 | 8.382 | 7.985 | 8.324 | 1,114,426 | +0.23(+2.87%) |
Oct 02, 2014 | 7.966 | 8.145 | 7.850 | 8.092 | 1,481,070 | +0.11(+1.33%) |
Oct 01, 2014 | 8.130 | 8.224 | 7.954 | 7.985 | 2,210,307 | -0.15(-1.78%) |
Sep 30, 2014 | 8.614 | 8.681 | 8.121 | 8.130 | 2,355,868 | -0.47(-5.51%) |
Sep 29, 2014 | 8.594 | 8.768 | 8.585 | 8.604 | 1,241,497 | -0.13(-1.44%) |
Sep 26, 2014 | 8.536 | 8.817 | 8.517 | 8.730 | 1,210,365 | +0.25(+2.96%) |
Sep 25, 2014 | 8.739 | 8.739 | 8.420 | 8.478 | 1,132,545 | -0.28(-3.20%) |
Sep 24, 2014 | 8.681 | 8.797 | 8.546 | 8.759 | 1,001,643 | +0.12(+1.34%) |
Sep 23, 2014 | 8.865 | 8.981 | 8.637 | 8.643 | 1,627,181 | -0.12(-1.32%) |
Sep 22, 2014 | 8.894 | 9.058 | 8.730 | 8.759 | 1,374,040 | -0.20(-2.27%) |
Sep 19, 2014 | 9.116 | 9.266 | 8.962 | 8.962 | 2,068,144 | -0.13(-1.38%) |
Sep 18, 2014 | 8.913 | 9.174 | 8.865 | 9.087 | 1,321,423 | +0.21(+2.34%) |
Sep 17, 2014 | 9.058 | 9.252 | 8.836 | 8.879 | 1,775,527 | -0.20(-2.24%) |
Sep 16, 2014 | 8.817 | 9.087 | 8.672 | 9.082 | 1,335,215 | +0.23(+2.57%) |
Sep 15, 2014 | 9.068 | 9.078 | 8.817 | 8.855 | 1,008,632 | -0.25(-2.76%) |
Sep 12, 2014 | 9.339 | 9.406 | 9.087 | 9.107 | 1,131,787 | -0.27(-2.89%) |
Sep 11, 2014 | 9.097 | 9.387 | 9.078 | 9.377 | 1,223,407 | +0.18(+2.00%) |
Sep 10, 2014 | 9.435 | 9.465 | 9.020 | 9.194 | 1,688,207 | -0.28(-2.96%) |
Sep 09, 2014 | 9.774 | 9.774 | 9.435 | 9.474 | 1,276,406 | -0.33(-3.35%) |
Sep 08, 2014 | 9.764 | 9.870 | 9.725 | 9.803 | 1,336,715 | +0.00(+0.05%) |
Sep 05, 2014 | 9.551 | 9.822 | 9.532 | 9.798 | 1,246,794 | +0.21(+2.17%) |
Sep 04, 2014 | 9.909 | 10.08 | 9.551 | 9.590 | 1,777,913 | -0.32(-3.22%) |
Sep 03, 2014 | 10.31 | 10.34 | 9.841 | 9.909 | 1,582,193 | -0.36(-3.48%) |
Sep 02, 2014 | 10.06 | 10.24 | 9.977 | 10.27 | 1,246,748 | +0.21(+2.12%) |
Aug 29, 2014 | 9.977 | 10.05 | 10.05 | 10.05 | 888,664 | +0.14(+1.46%) |
Aug 28, 2014 | 9.957 | 9.986 | 9.841 | 9.909 | 904,709 | -0.08(-0.77%) |
Aug 27, 2014 | 10.08 | 10.10 | 9.957 | 9.986 | 808,715 | -0.07(-0.67%) |
Aug 26, 2014 | 9.861 | 10.12 | 9.812 | 10.05 | 1,721,458 | +0.25(+2.56%) |
Aug 25, 2014 | 9.803 | 9.890 | 9.745 | 9.803 | 1,311,863 | +0.04(+0.40%) |
Aug 22, 2014 | 9.629 | 9.803 | 9.484 | 9.764 | 1,097,156 | +0.14(+1.41%) |
Aug 21, 2014 | 9.580 | 9.687 | 9.551 | 9.629 | 1,191,751 | +0.09(+0.91%) |
Aug 20, 2014 | 9.348 | 9.609 | 9.339 | 9.542 | 1,107,806 | +0.17(+1.86%) |
Aug 19, 2014 | 9.348 | 9.435 | 9.339 | 9.368 | 848,422 | +0.05(+0.52%) |
Aug 18, 2014 | 9.116 | 9.319 | 9.039 | 9.319 | 877,096 | +0.26(+2.88%) |
Aug 15, 2014 | 9.097 | 9.242 | 8.923 | 9.058 | 1,013,461 | +0.04(+0.48%) |
Aug 14, 2014 | 9.000 | 9.232 | 8.991 | 9.015 | 887,508 | +0.00(+0.05%) |
Aug 13, 2014 | 8.846 | 9.092 | 8.846 | 9.010 | 948,089 | +0.18(+2.08%) |
Aug 12, 2014 | 8.846 | 8.962 | 8.749 | 8.826 | 1,510,131 | -0.05(-0.54%) |
Aug 11, 2014 | 8.652 | 8.923 | 8.623 | 8.875 | 1,546,603 | +0.23(+2.68%) |
Aug 08, 2014 | 8.391 | 8.604 | 8.309 | 8.643 | 1,564,540 | +0.25(+3.00%) |
Aug 07, 2014 | 8.855 | 8.894 | 8.391 | 8.391 | 1,343,156 | -0.41(-4.62%) |
Aug 06, 2014 | 8.536 | 8.865 | 8.440 | 8.797 | 1,567,255 | +0.24(+2.82%) |
Aug 05, 2014 | 8.691 | 8.846 | 8.527 | 8.556 | 1,342,001 | -0.21(-2.43%) |
Aug 04, 2014 | 8.788 | 8.836 | 8.638 | 8.768 | 1,617,939 | +0.00(+0.00%) |
Aug 01, 2014 | 8.507 | 8.831 | 8.507 | 8.768 | 1,757,990 | +0.21(+2.49%) |
Jul 31, 2014 | 9.087 | 9.155 | 8.556 | 8.556 | 2,501,456 | -0.69(-7.43%) |
Jul 30, 2014 | 9.174 | 9.237 | 9.058 | 9.242 | 1,901,441 | +0.13(+1.38%) |
Jul 29, 2014 | 9.667 | 9.996 | 9.107 | 9.116 | 3,720,422 | -0.36(-3.78%) |
Jul 28, 2014 | 9.464 | 9.474 | 9.281 | 9.474 | 3,335,143 | +0.01(+0.10%) |
Jul 25, 2014 | 9.793 | 9.841 | 9.455 | 9.464 | 2,646,524 | -0.39(-3.97%) |
Jul 24, 2014 | 10.04 | 10.11 | 9.841 | 9.856 | 1,496,953 | -0.15(-1.50%) |
Jul 23, 2014 | 10.44 | 10.44 | 9.948 | 10.01 | 2,013,281 | -0.44(-4.17%) |
Jul 22, 2014 | 10.52 | 10.57 | 10.39 | 10.44 | 1,190,926 | -0.03(-0.28%) |
Jul 21, 2014 | 10.42 | 10.53 | 10.18 | 10.47 | 1,532,783 | +0.02(+0.18%) |
Jul 18, 2014 | 10.42 | 10.51 | 10.27 | 10.45 | 1,979,988 | +0.06(+0.56%) |
Jul 17, 2014 | 10.51 | 10.66 | 10.33 | 10.39 | 1,539,299 | -0.21(-2.01%) |
Jul 16, 2014 | 10.75 | 10.78 | 10.52 | 10.61 | 2,441,827 | -0.18(-1.70%) |
Jul 15, 2014 | 11.12 | 11.25 | 10.77 | 10.79 | 1,571,229 | -0.27(-2.45%) |
Jul 14, 2014 | 10.89 | 11.26 | 10.88 | 11.06 | 2,040,172 | +0.32(+2.97%) |
Jul 11, 2014 | 10.76 | 10.87 | 10.65 | 10.74 | 984,538 | -0.02(-0.18%) |
Jul 10, 2014 | 10.53 | 10.91 | 10.47 | 10.76 | 1,640,712 | -0.04(-0.36%) |
Jul 09, 2014 | 10.58 | 10.80 | 10.56 | 10.80 | 2,233,081 | +0.26(+2.48%) |
Jul 08, 2014 | 10.76 | 10.77 | 10.24 | 10.54 | 2,832,199 | -0.24(-2.24%) |
Jul 07, 2014 | 10.81 | 10.97 | 10.77 | 10.78 | 1,663,053 | -0.02(-0.18%) |
Jul 03, 2014 | 10.79 | 10.80 | 10.80 | 10.80 | 831,667 | +0.05(+0.45%) |
Jul 02, 2014 | 10.63 | 10.82 | 10.63 | 10.75 | 1,322,202 | +0.12(+1.09%) |
Jul 01, 2014 | 10.82 | 11.00 | 10.57 | 10.63 | 2,352,328 | -0.17(-1.61%) |
Jun 30, 2014 | 10.45 | 10.85 | 10.45 | 10.81 | 2,157,464 | +0.29(+2.76%) |
Jun 27, 2014 | 10.59 | 10.78 | 10.49 | 10.52 | 4,205,306 | -0.13(-1.18%) |
Jun 26, 2014 | 10.81 | 10.84 | 10.51 | 10.64 | 1,448,611 | -0.11(-0.99%) |
Jun 25, 2014 | 10.58 | 10.80 | 10.48 | 10.75 | 1,710,914 | +0.12(+1.09%) |
Jun 24, 2014 | 10.74 | 10.96 | 10.57 | 10.63 | 2,689,757 | -0.11(-0.99%) |
Jun 23, 2014 | 10.30 | 10.83 | 10.28 | 10.74 | 3,484,290 | +0.25(+2.40%) |
Jun 20, 2014 | 11.21 | 11.21 | 10.35 | 10.49 | 9,539,152 | -0.78(-6.95%) |
Jun 19, 2014 | 11.76 | 11.84 | 11.19 | 11.27 | 4,418,191 | -0.50(-4.27%) |
Jun 18, 2014 | 11.80 | 11.86 | 11.52 | 11.77 | 2,647,425 | -0.03(-0.25%) |
Jun 17, 2014 | 11.47 | 11.82 | 11.46 | 11.80 | 2,989,929 | +0.34(+2.95%) |
Jun 16, 2014 | 11.26 | 11.47 | 11.23 | 11.47 | 3,204,118 | +0.15(+1.37%) |
Jun 13, 2014 | 11.36 | 11.46 | 11.13 | 11.31 | 2,836,292 | +0.02(+0.17%) |
Jun 12, 2014 | 11.21 | 11.42 | 11.12 | 11.29 | 3,268,816 | +0.06(+0.52%) |
Jun 11, 2014 | 10.92 | 11.27 | 10.81 | 11.23 | 2,930,549 | +0.25(+2.29%) |
Jun 10, 2014 | 10.84 | 11.05 | 10.65 | 10.98 | 3,124,945 | +0.59(+5.67%) |
Jun 06, 2014 | 10.70 | 10.90 | 10.28 | 10.39 | 4,803,424 | -0.28(-2.63%) |
Jun 05, 2014 | 10.51 | 10.70 | 10.34 | 10.67 | 2,353,121 | +0.22(+2.13%) |
Jun 04, 2014 | 10.26 | 10.45 | 10.18 | 10.45 | 2,180,860 | +0.19(+1.89%) |
Jun 03, 2014 | 9.957 | 10.27 | 9.900 | 10.26 | 2,485,873 | +0.28(+2.81%) |
Jun 02, 2014 | 9.841 | 9.977 | 9.716 | 9.977 | 2,031,738 | +0.20(+2.08%) |
May 30, 2014 | 9.783 | 9.861 | 9.677 | 9.774 | 2,106,154 | -0.01(-0.10%) |
May 29, 2014 | 9.696 | 9.832 | 9.648 | 9.783 | 1,549,765 | +0.16(+1.71%) |
May 28, 2014 | 9.571 | 9.725 | 9.522 | 9.619 | 2,036,980 | +0.05(+0.50%) |
May 27, 2014 | 9.300 | 9.608 | 9.281 | 9.571 | 2,198,431 | +0.36(+3.88%) |
May 23, 2014 | 9.145 | 9.213 | 9.213 | 9.213 | 2,094,168 | +0.10(+1.06%) |
May 22, 2014 | 9.087 | 9.145 | 9.039 | 9.116 | 711,322 | +0.03(+0.32%) |
May 21, 2014 | 9.087 | 9.194 | 8.942 | 9.087 | 1,671,970 | +0.05(+0.53%) |
May 20, 2014 | 9.136 | 9.213 | 9.039 | 9.039 | 2,086,928 | -0.14(-1.48%) |
May 19, 2014 | 9.068 | 9.184 | 9.015 | 9.174 | 1,705,410 | +0.12(+1.28%) |
May 16, 2014 | 8.952 | 9.097 | 8.789 | 9.058 | 2,528,617 | +0.15(+1.63%) |
May 15, 2014 | 8.807 | 8.933 | 8.623 | 8.913 | 3,364,863 | +0.09(+0.99%) |
May 14, 2014 | 8.836 | 8.991 | 8.710 | 8.826 | 2,068,264 | -0.04(-0.44%) |
May 13, 2014 | 8.865 | 8.952 | 8.821 | 8.865 | 1,830,663 | -0.01(-0.11%) |
May 12, 2014 | 8.565 | 8.894 | 8.556 | 8.875 | 2,386,667 | +0.30(+3.49%) |
May 09, 2014 | 8.507 | 8.633 | 8.411 | 8.575 | 1,482,209 | +0.03(+0.34%) |
May 08, 2014 | 8.372 | 8.662 | 8.266 | 8.546 | 2,254,115 | +0.19(+2.31%) |
May 07, 2014 | 8.275 | 8.382 | 7.966 | 8.353 | 3,150,358 | +0.06(+0.70%) |
May 06, 2014 | 8.285 | 8.517 | 8.217 | 8.295 | 3,344,666 | +0.00(+0.00%) |
May 05, 2014 | 8.449 | 8.449 | 8.121 | 8.295 | 2,946,776 | +0.10(+1.18%) |
May 02, 2014 | 7.840 | 8.449 | 7.782 | 8.198 | 4,413,179 | +0.36(+4.56%) |
May 01, 2014 | 7.666 | 7.937 | 7.666 | 7.840 | 2,036,474 | +0.15(+2.01%) |
Apr 30, 2014 | 7.550 | 7.686 | 7.444 | 7.686 | 2,763,611 | +0.15(+1.92%) |
Apr 29, 2014 | 7.308 | 7.637 | 7.192 | 7.541 | 5,982,561 | +0.71(+10.33%) |
Apr 28, 2014 | 6.922 | 7.057 | 6.768 | 6.835 | 1,960,447 | -0.09(-1.26%) |
Apr 25, 2014 | 7.221 | 7.231 | 6.864 | 6.922 | 1,348,552 | -0.31(-4.28%) |
Apr 24, 2014 | 7.241 | 7.250 | 7.096 | 7.231 | 922,145 | +0.04(+0.54%) |
Apr 23, 2014 | 7.125 | 7.202 | 7.086 | 7.192 | 1,164,479 | +0.06(+0.81%) |
Apr 22, 2014 | 6.786 | 7.154 | 6.786 | 7.134 | 1,591,312 | +0.34(+4.98%) |
Apr 21, 2014 | 6.825 | 6.873 | 6.719 | 6.796 | 806,074 | +0.01(+0.14%) |
Apr 17, 2014 | 6.690 | 6.786 | 6.786 | 6.786 | 1,002,242 | +0.08(+1.15%) |
Apr 16, 2014 | 6.728 | 6.728 | 6.545 | 6.709 | 1,321,125 | +0.06(+0.87%) |
Apr 15, 2014 | 6.699 | 6.767 | 6.477 | 6.651 | 1,713,496 | -0.03(-0.43%) |
Apr 14, 2014 | 6.757 | 6.767 | 6.603 | 6.680 | 1,513,730 | -0.04(-0.58%) |
Apr 11, 2014 | 6.854 | 6.921 | 6.612 | 6.719 | 1,637,800 | -0.20(-2.93%) |
Apr 10, 2014 | 7.125 | 7.241 | 6.902 | 6.922 | 2,586,118 | -0.17(-2.45%) |
Apr 09, 2014 | 7.038 | 7.105 | 6.931 | 7.096 | 1,103,391 | +0.11(+1.52%) |
Apr 08, 2014 | 6.883 | 7.057 | 6.883 | 6.989 | 1,710,401 | +0.11(+1.54%) |
Apr 07, 2014 | 6.825 | 6.946 | 6.786 | 6.883 | 1,727,916 | +0.01(+0.14%) |
Apr 04, 2014 | 6.970 | 7.111 | 6.786 | 6.873 | 1,677,611 | -0.09(-1.25%) |
Apr 03, 2014 | 6.980 | 7.086 | 6.864 | 6.960 | 2,251,843 | +0.02(+0.28%) |
Apr 02, 2014 | 6.912 | 7.009 | 6.846 | 6.941 | 1,358,761 | +0.06(+0.84%) |
Apr 01, 2014 | 6.690 | 6.912 | 6.651 | 6.883 | 1,787,260 | +0.25(+3.79%) |
Mar 31, 2014 | 6.351 | 6.651 | 6.351 | 6.632 | 1,716,431 | +0.21(+3.31%) |
Mar 28, 2014 | 6.351 | 6.506 | 6.342 | 6.419 | 1,452,110 | +0.12(+1.84%) |
Mar 27, 2014 | 6.284 | 6.351 | 6.264 | 6.303 | 894,422 | +0.03(+0.46%) |
Mar 26, 2014 | 6.380 | 6.390 | 6.274 | 6.274 | 1,359,129 | -0.05(-0.76%) |
Mar 25, 2014 | 6.216 | 6.371 | 6.216 | 6.322 | 976,526 | +0.12(+1.87%) |
Mar 24, 2014 | 6.284 | 6.313 | 6.129 | 6.206 | 1,256,399 | -0.07(-1.08%) |
Mar 21, 2014 | 6.342 | 6.380 | 6.260 | 6.274 | 1,579,241 | +0.01(+0.15%) |
Mar 20, 2014 | 6.235 | 6.293 | 6.216 | 6.264 | 1,219,228 | +0.04(+0.62%) |
Mar 19, 2014 | 6.245 | 6.303 | 6.187 | 6.226 | 1,067,816 | +0.01(+0.16%) |
Mar 18, 2014 | 6.003 | 6.226 | 6.003 | 6.216 | 1,303,548 | +0.24(+4.05%) |
Mar 17, 2014 | 5.984 | 6.052 | 5.965 | 5.974 | 1,125,087 | +0.06(+0.98%) |
Mar 14, 2014 | 5.849 | 5.965 | 5.849 | 5.916 | 998,343 | +0.07(+1.16%) |
Mar 13, 2014 | 5.945 | 5.964 | 5.829 | 5.849 | 898,708 | -0.07(-1.14%) |
Mar 12, 2014 | 5.907 | 5.926 | 5.839 | 5.916 | 932,961 | +0.00(+0.00%) |
Mar 11, 2014 | 5.916 | 5.926 | 5.810 | 5.916 | 1,192,854 | +0.02(+0.33%) |
Mar 10, 2014 | 5.936 | 5.945 | 5.839 | 5.897 | 1,119,320 | +0.01(+0.16%) |
Mar 07, 2014 | 5.897 | 5.936 | 5.858 | 5.887 | 780,828 | +0.01(+0.16%) |
Mar 06, 2014 | 5.887 | 5.897 | 5.810 | 5.878 | 1,020,048 | +0.04(+0.66%) |
Mar 05, 2014 | 5.839 | 5.878 | 5.800 | 5.839 | 640,772 | +0.02(+0.33%) |
Mar 04, 2014 | 5.781 | 5.863 | 5.771 | 5.820 | 1,687,257 | +0.12(+2.03%) |