Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.257 | 8.286 | 7.505 | 7.872 | 29,419,554 | -0.48(-5.77%) |
Apr 29, 2015 | 8.411 | 8.469 | 8.320 | 8.353 | 10,592,607 | -0.11(-1.25%) |
Apr 28, 2015 | 8.729 | 8.796 | 8.450 | 8.459 | 10,270,451 | -0.32(-3.62%) |
Apr 27, 2015 | 8.671 | 8.816 | 8.604 | 8.777 | 14,411,891 | +0.09(+1.00%) |
Apr 24, 2015 | 8.662 | 8.710 | 8.584 | 8.690 | 8,980,850 | +0.03(+0.33%) |
Apr 23, 2015 | 8.469 | 8.671 | 8.421 | 8.662 | 7,184,345 | +0.17(+2.04%) |
Apr 22, 2015 | 8.575 | 8.594 | 8.377 | 8.488 | 11,026,507 | -0.07(-0.79%) |
Apr 21, 2015 | 8.411 | 8.594 | 8.300 | 8.556 | 19,570,538 | +0.21(+2.54%) |
Apr 20, 2015 | 8.488 | 8.527 | 8.257 | 8.344 | 7,200,669 | -0.08(-0.92%) |
Apr 17, 2015 | 8.440 | 8.565 | 8.271 | 8.421 | 11,627,944 | -0.06(-0.68%) |
Apr 16, 2015 | 8.556 | 8.652 | 8.324 | 8.478 | 14,768,175 | -0.13(-1.57%) |
Apr 15, 2015 | 8.768 | 8.845 | 8.527 | 8.613 | 22,295,598 | -0.20(-2.30%) |
Apr 14, 2015 | 7.698 | 9.119 | 7.611 | 8.816 | 34,706,996 | +1.10(+14.23%) |
Apr 13, 2015 | 7.717 | 7.804 | 7.505 | 7.717 | 6,174,665 | +0.11(+1.39%) |
Apr 10, 2015 | 7.766 | 7.862 | 7.573 | 7.611 | 5,183,327 | -0.14(-1.86%) |
Apr 09, 2015 | 7.881 | 7.949 | 7.679 | 7.756 | 4,352,774 | -0.13(-1.59%) |
Apr 08, 2015 | 7.872 | 7.997 | 7.698 | 7.881 | 6,750,768 | +0.00(+0.00%) |
Apr 07, 2015 | 8.122 | 8.132 | 7.852 | 7.881 | 7,429,857 | -0.24(-2.97%) |
Apr 06, 2015 | 7.573 | 8.238 | 7.539 | 8.122 | 12,053,442 | +0.44(+5.77%) |
Apr 02, 2015 | 7.573 | 7.679 | 7.679 | 7.679 | 6,598,589 | +0.12(+1.53%) |
Apr 01, 2015 | 7.737 | 7.891 | 7.554 | 7.563 | 12,456,978 | -0.13(-1.75%) |
Mar 31, 2015 | 7.573 | 7.727 | 7.539 | 7.698 | 10,745,176 | +0.09(+1.14%) |
Mar 30, 2015 | 7.621 | 7.679 | 7.573 | 7.611 | 5,705,367 | +0.03(+0.38%) |
Mar 27, 2015 | 7.631 | 7.794 | 7.496 | 7.582 | 7,539,313 | -0.03(-0.38%) |
Mar 26, 2015 | 7.602 | 7.770 | 7.563 | 7.611 | 11,994,502 | -0.03(-0.38%) |
Mar 25, 2015 | 7.949 | 7.949 | 7.640 | 7.640 | 11,039,162 | -0.31(-3.88%) |
Mar 24, 2015 | 7.669 | 8.083 | 7.650 | 7.949 | 18,456,308 | +0.29(+3.77%) |
Mar 23, 2015 | 7.351 | 7.741 | 7.342 | 7.660 | 12,152,420 | +0.31(+4.19%) |
Mar 20, 2015 | 7.081 | 7.351 | 6.985 | 7.351 | 82,824,280 | +0.34(+4.81%) |
Mar 19, 2015 | 7.178 | 7.245 | 6.985 | 7.014 | 9,834,896 | -0.18(-2.54%) |
Mar 18, 2015 | 7.024 | 7.342 | 6.841 | 7.197 | 17,370,996 | +0.14(+2.05%) |
Mar 17, 2015 | 7.091 | 7.332 | 7.024 | 7.053 | 12,429,004 | +0.04(+0.55%) |
Mar 16, 2015 | 7.433 | 7.438 | 6.995 | 7.014 | 30,850,794 | -0.42(-5.70%) |
Mar 13, 2015 | 7.872 | 7.900 | 7.361 | 7.438 | 15,782,825 | -0.46(-5.85%) |
Mar 12, 2015 | 8.218 | 8.305 | 7.881 | 7.900 | 9,350,699 | -0.27(-3.30%) |
Mar 11, 2015 | 8.112 | 8.218 | 7.727 | 8.170 | 15,946,308 | +0.04(+0.47%) |
Mar 10, 2015 | 8.546 | 8.584 | 8.122 | 8.132 | 10,108,716 | -0.54(-6.22%) |
Mar 09, 2015 | 8.613 | 8.796 | 8.546 | 8.671 | 10,570,903 | +0.10(+1.12%) |
Mar 06, 2015 | 8.700 | 8.893 | 8.575 | 8.575 | 18,810,016 | -0.14(-1.66%) |
Mar 05, 2015 | 8.787 | 8.922 | 8.633 | 8.719 | 29,453,934 | -0.05(-0.55%) |
Mar 04, 2015 | 8.536 | 8.796 | 8.498 | 8.768 | 14,998,697 | +0.27(+3.17%) |
Mar 03, 2015 | 8.507 | 8.719 | 8.459 | 8.498 | 10,421,290 | -0.04(-0.45%) |
Mar 02, 2015 | 8.247 | 8.613 | 8.194 | 8.536 | 13,997,872 | +0.34(+4.11%) |
Feb 27, 2015 | 8.093 | 8.238 | 8.035 | 8.199 | 7,093,541 | +0.12(+1.43%) |
Feb 26, 2015 | 8.141 | 8.228 | 7.872 | 8.083 | 6,187,695 | -0.06(-0.71%) |
Feb 25, 2015 | 8.324 | 8.517 | 8.083 | 8.141 | 7,751,065 | -0.17(-2.09%) |
Feb 24, 2015 | 8.141 | 8.353 | 8.141 | 8.315 | 8,239,753 | +0.18(+2.25%) |
Feb 23, 2015 | 7.997 | 8.228 | 7.949 | 8.132 | 7,554,008 | -0.01(-0.12%) |
Feb 20, 2015 | 8.382 | 8.430 | 8.045 | 8.141 | 8,083,497 | -0.27(-3.21%) |
Feb 19, 2015 | 8.690 | 8.700 | 8.382 | 8.411 | 8,628,337 | -0.30(-3.43%) |
Feb 18, 2015 | 8.671 | 8.796 | 8.509 | 8.710 | 14,893,386 | +0.04(+0.44%) |
Feb 17, 2015 | 8.700 | 8.719 | 8.485 | 8.671 | 8,121,232 | -0.02(-0.22%) |
Feb 13, 2015 | 8.346 | 8.691 | 8.691 | 8.691 | 18,529,406 | +0.37(+4.49%) |
Feb 12, 2015 | 7.848 | 8.799 | 7.753 | 8.317 | 21,836,624 | +0.11(+1.28%) |
Feb 11, 2015 | 8.317 | 8.356 | 8.088 | 8.212 | 10,902,556 | -0.08(-0.92%) |
Feb 10, 2015 | 8.394 | 8.423 | 8.088 | 8.289 | 9,364,090 | -0.10(-1.14%) |
Feb 09, 2015 | 8.442 | 8.556 | 8.356 | 8.384 | 9,035,131 | -0.11(-1.35%) |
Feb 06, 2015 | 8.490 | 8.595 | 8.432 | 8.499 | 6,765,983 | +0.01(+0.11%) |
Feb 05, 2015 | 8.403 | 8.537 | 8.269 | 8.490 | 8,447,115 | +0.12(+1.49%) |
Feb 04, 2015 | 8.308 | 8.423 | 8.155 | 8.365 | 14,122,261 | +0.03(+0.34%) |
Feb 03, 2015 | 7.791 | 8.389 | 7.791 | 8.336 | 17,457,492 | +0.56(+7.27%) |
Feb 02, 2015 | 7.418 | 7.772 | 7.418 | 7.772 | 12,735,969 | +0.36(+4.91%) |
Jan 30, 2015 | 7.513 | 7.532 | 7.312 | 7.408 | 9,413,882 | -0.15(-2.03%) |
Jan 29, 2015 | 7.542 | 7.810 | 7.398 | 7.561 | 11,816,067 | +0.17(+2.33%) |
Jan 28, 2015 | 7.580 | 7.695 | 7.360 | 7.389 | 9,159,074 | -0.18(-2.40%) |
Jan 27, 2015 | 7.705 | 7.791 | 7.552 | 7.571 | 9,222,920 | -0.24(-3.06%) |
Jan 26, 2015 | 7.638 | 8.289 | 7.513 | 7.810 | 21,205,458 | +0.17(+2.26%) |
Jan 23, 2015 | 8.126 | 8.135 | 7.322 | 7.638 | 31,084,614 | -0.65(-7.85%) |
Jan 22, 2015 | 7.264 | 8.691 | 7.245 | 8.289 | 50,671,244 | +1.05(+14.55%) |
Jan 21, 2015 | 7.159 | 7.351 | 7.116 | 7.236 | 11,487,567 | +0.06(+0.80%) |
Jan 20, 2015 | 7.159 | 7.312 | 6.939 | 7.178 | 19,689,132 | +0.03(+0.40%) |
Jan 16, 2015 | 7.293 | 7.456 | 7.140 | 7.150 | 12,829,622 | -0.13(-1.84%) |
Jan 15, 2015 | 7.427 | 7.494 | 7.264 | 7.284 | 13,907,456 | -0.11(-1.55%) |
Jan 14, 2015 | 7.494 | 7.518 | 7.293 | 7.398 | 13,693,254 | -0.22(-2.89%) |
Jan 13, 2015 | 7.676 | 7.867 | 7.532 | 7.619 | 14,173,390 | -0.01(-0.13%) |
Jan 12, 2015 | 7.810 | 7.877 | 7.561 | 7.628 | 8,408,413 | -0.19(-2.45%) |
Jan 09, 2015 | 8.470 | 8.509 | 7.815 | 7.820 | 11,824,510 | -0.63(-7.47%) |
Jan 08, 2015 | 8.193 | 8.509 | 8.135 | 8.451 | 12,118,180 | +0.30(+3.64%) |
Jan 07, 2015 | 8.260 | 8.317 | 8.059 | 8.155 | 15,541,456 | -0.09(-1.05%) |
Jan 06, 2015 | 8.748 | 8.748 | 8.174 | 8.241 | 10,277,813 | -0.53(-6.00%) |
Jan 05, 2015 | 8.844 | 8.882 | 8.719 | 8.767 | 8,256,521 | -0.14(-1.61%) |
Jan 02, 2015 | 9.054 | 9.131 | 8.863 | 8.911 | 4,661,904 | -0.08(-0.85%) |
Dec 31, 2014 | 9.083 | 8.987 | 8.987 | 8.987 | 6,750,313 | -0.10(-1.05%) |
Dec 30, 2014 | 9.131 | 9.246 | 9.064 | 9.083 | 7,007,454 | -0.07(-0.73%) |
Dec 29, 2014 | 8.863 | 9.265 | 8.853 | 9.150 | 11,611,588 | +0.29(+3.24%) |
Dec 26, 2014 | 8.882 | 8.892 | 8.805 | 8.863 | 4,595,506 | +0.04(+0.43%) |
Dec 24, 2014 | 8.901 | 8.825 | 8.825 | 8.825 | 3,003,831 | -0.07(-0.75%) |
Dec 23, 2014 | 8.834 | 8.930 | 8.825 | 8.892 | 9,137,481 | -0.11(-1.17%) |
Dec 22, 2014 | 9.102 | 9.150 | 8.920 | 8.997 | 8,613,728 | -0.16(-1.78%) |
Dec 19, 2014 | 9.073 | 9.160 | 8.959 | 9.160 | 16,678,635 | +0.11(+1.16%) |
Dec 18, 2014 | 9.093 | 9.188 | 8.978 | 9.054 | 10,196,482 | +0.12(+1.39%) |
Dec 17, 2014 | 8.767 | 8.968 | 8.748 | 8.930 | 8,277,869 | +0.21(+2.41%) |
Dec 16, 2014 | 8.710 | 8.911 | 8.566 | 8.719 | 10,142,252 | -0.04(-0.44%) |
Dec 15, 2014 | 9.207 | 9.227 | 8.729 | 8.758 | 14,750,844 | -0.42(-4.59%) |
Dec 12, 2014 | 9.428 | 9.523 | 9.150 | 9.179 | 8,800,061 | -0.37(-3.91%) |
Dec 11, 2014 | 9.705 | 9.753 | 9.399 | 9.552 | 8,089,488 | -0.11(-1.09%) |
Dec 10, 2014 | 9.657 | 9.763 | 9.619 | 9.657 | 15,662,772 | -0.04(-0.39%) |
Dec 09, 2014 | 9.313 | 9.705 | 9.294 | 9.696 | 16,103,132 | +0.33(+3.47%) |
Dec 08, 2014 | 9.236 | 9.399 | 9.207 | 9.370 | 11,863,573 | +0.09(+0.93%) |
Dec 05, 2014 | 9.246 | 9.313 | 9.112 | 9.284 | 11,360,888 | +0.03(+0.31%) |
Dec 04, 2014 | 9.408 | 9.428 | 9.183 | 9.255 | 12,202,938 | -0.16(-1.73%) |
Dec 03, 2014 | 9.370 | 9.466 | 9.265 | 9.418 | 9,106,587 | +0.06(+0.61%) |
Dec 02, 2014 | 9.207 | 9.370 | 9.179 | 9.361 | 13,762,368 | +0.16(+1.77%) |
Dec 01, 2014 | 9.294 | 9.380 | 9.150 | 9.198 | 10,087,583 | -0.16(-1.74%) |
Nov 28, 2014 | 9.332 | 9.408 | 9.207 | 9.361 | 3,773,917 | +0.07(+0.72%) |
Nov 26, 2014 | 9.408 | 9.294 | 9.294 | 9.294 | 4,244,752 | -0.11(-1.12%) |
Nov 25, 2014 | 9.332 | 9.437 | 9.332 | 9.399 | 10,600,866 | +0.05(+0.51%) |
Nov 24, 2014 | 9.485 | 9.605 | 9.303 | 9.351 | 8,331,969 | -0.10(-1.01%) |
Nov 21, 2014 | 9.284 | 9.542 | 9.274 | 9.447 | 12,817,997 | +0.31(+3.35%) |
Nov 20, 2014 | 9.026 | 9.188 | 8.987 | 9.140 | 16,739,241 | +0.11(+1.27%) |
Nov 19, 2014 | 9.447 | 9.475 | 8.920 | 9.026 | 15,446,594 | -0.45(-4.75%) |
Nov 18, 2014 | 9.562 | 9.602 | 9.447 | 9.475 | 6,224,781 | -0.09(-0.90%) |
Nov 17, 2014 | 9.648 | 9.705 | 9.504 | 9.562 | 10,499,345 | -0.08(-0.79%) |
Nov 14, 2014 | 9.782 | 9.810 | 9.428 | 9.638 | 9,153,404 | -0.18(-1.85%) |
Nov 13, 2014 | 10.13 | 10.19 | 9.815 | 9.820 | 5,236,562 | -0.31(-3.02%) |
Nov 12, 2014 | 9.964 | 10.14 | 9.935 | 10.13 | 6,591,911 | +0.11(+1.15%) |
Nov 11, 2014 | 10.03 | 10.14 | 9.992 | 10.01 | 4,118,879 | -0.03(-0.29%) |
Nov 10, 2014 | 10.03 | 10.12 | 9.925 | 10.04 | 9,259,192 | -0.03(-0.29%) |
Nov 07, 2014 | 9.831 | 10.12 | 9.793 | 10.07 | 11,673,546 | +0.24(+2.42%) |
Nov 06, 2014 | 9.774 | 9.869 | 9.745 | 9.831 | 5,630,188 | +0.09(+0.88%) |
Nov 05, 2014 | 9.802 | 9.821 | 9.593 | 9.745 | 8,203,669 | +0.04(+0.39%) |
Nov 04, 2014 | 9.974 | 9.983 | 9.612 | 9.707 | 14,453,296 | -0.40(-3.96%) |
Nov 03, 2014 | 9.888 | 10.26 | 9.878 | 10.11 | 12,785,617 | +0.21(+2.12%) |
Oct 31, 2014 | 9.583 | 9.926 | 9.450 | 9.898 | 23,834,014 | +0.41(+4.31%) |
Oct 30, 2014 | 10.27 | 10.28 | 9.284 | 9.488 | 44,174,484 | -0.94(-9.03%) |
Oct 29, 2014 | 10.57 | 10.68 | 10.42 | 10.43 | 14,556,153 | -0.17(-1.62%) |
Oct 28, 2014 | 10.71 | 10.82 | 10.58 | 10.60 | 10,951,729 | -0.05(-0.45%) |
Oct 27, 2014 | 10.71 | 10.93 | 10.93 | 10.65 | 6,796,694 | -0.28(-2.53%) |
Oct 24, 2014 | 10.99 | 11.00 | 10.85 | 10.93 | 2,424,215 | -0.02(-0.17%) |
Oct 23, 2014 | 10.91 | 11.01 | 10.74 | 10.94 | 7,364,016 | +0.11(+1.05%) |
Oct 22, 2014 | 11.00 | 11.11 | 10.81 | 10.83 | 5,288,143 | -0.18(-1.64%) |
Oct 21, 2014 | 11.00 | 11.26 | 10.93 | 11.01 | 6,166,274 | +0.04(+0.35%) |
Oct 20, 2014 | 10.71 | 11.01 | 10.67 | 10.97 | 4,075,978 | +0.27(+2.49%) |
Oct 17, 2014 | 10.77 | 10.95 | 10.64 | 10.71 | 5,517,420 | -0.07(-0.62%) |
Oct 16, 2014 | 10.63 | 10.93 | 10.57 | 10.77 | 5,104,072 | +0.00(+0.00%) |
Oct 15, 2014 | 10.74 | 10.90 | 10.51 | 10.77 | 6,839,163 | -0.08(-0.70%) |
Oct 14, 2014 | 10.89 | 11.02 | 10.76 | 10.85 | 6,590,628 | -0.01(-0.09%) |
Oct 13, 2014 | 10.70 | 11.00 | 10.66 | 10.86 | 8,000,737 | +0.16(+1.51%) |
Oct 10, 2014 | 10.56 | 10.86 | 10.54 | 10.70 | 6,990,675 | +0.18(+1.72%) |
Oct 09, 2014 | 10.69 | 10.75 | 10.50 | 10.52 | 5,150,893 | -0.23(-2.13%) |
Oct 08, 2014 | 10.78 | 10.96 | 10.48 | 10.74 | 11,879,626 | -0.05(-0.44%) |
Oct 07, 2014 | 11.09 | 11.18 | 10.77 | 10.79 | 4,693,986 | -0.31(-2.83%) |
Oct 06, 2014 | 11.14 | 11.37 | 11.00 | 11.11 | 5,766,391 | +0.03(+0.26%) |
Oct 03, 2014 | 11.18 | 11.24 | 10.94 | 11.08 | 8,572,750 | -0.05(-0.43%) |
Oct 02, 2014 | 11.38 | 11.46 | 11.06 | 11.13 | 13,467,193 | -0.29(-2.58%) |
Oct 01, 2014 | 11.97 | 11.99 | 11.37 | 11.42 | 10,342,127 | -0.57(-4.76%) |
Sep 30, 2014 | 11.96 | 12.07 | 11.86 | 11.99 | 4,405,353 | +0.01(+0.08%) |
Sep 29, 2014 | 11.98 | 12.02 | 11.85 | 11.98 | 4,754,913 | -0.11(-0.94%) |
Sep 26, 2014 | 12.24 | 12.26 | 11.90 | 12.10 | 5,287,707 | -0.16(-1.32%) |
Sep 25, 2014 | 12.66 | 12.68 | 12.25 | 12.26 | 5,001,621 | -0.45(-3.52%) |
Sep 24, 2014 | 12.51 | 12.73 | 12.50 | 12.71 | 3,409,356 | +0.19(+1.52%) |
Sep 23, 2014 | 12.51 | 12.65 | 12.45 | 12.51 | 3,615,060 | +0.00(+0.00%) |
Sep 22, 2014 | 12.58 | 12.64 | 12.49 | 12.51 | 2,945,186 | -0.06(-0.45%) |
Sep 19, 2014 | 12.66 | 12.67 | 12.51 | 12.57 | 5,469,214 | -0.03(-0.23%) |
Sep 18, 2014 | 12.61 | 12.74 | 12.60 | 12.60 | 3,505,561 | -0.04(-0.30%) |
Sep 17, 2014 | 12.81 | 12.88 | 12.61 | 12.64 | 2,942,219 | -0.16(-1.26%) |
Sep 16, 2014 | 12.81 | 12.85 | 12.65 | 12.80 | 3,675,941 | -0.05(-0.37%) |
Sep 15, 2014 | 12.91 | 12.97 | 12.79 | 12.85 | 3,197,326 | -0.09(-0.66%) |
Sep 12, 2014 | 13.02 | 13.05 | 12.87 | 12.93 | 3,560,916 | -0.09(-0.66%) |
Sep 11, 2014 | 12.72 | 13.06 | 12.71 | 13.02 | 5,460,927 | +0.28(+2.17%) |
Sep 10, 2014 | 12.54 | 12.80 | 12.52 | 12.74 | 6,683,177 | +0.21(+1.67%) |
Sep 09, 2014 | 12.63 | 12.78 | 12.39 | 12.53 | 12,500,937 | -0.47(-3.59%) |
Sep 08, 2014 | 13.12 | 13.19 | 12.99 | 13.00 | 2,198,169 | -0.17(-1.30%) |
Sep 05, 2014 | 13.00 | 13.21 | 12.99 | 13.17 | 2,033,493 | +0.10(+0.73%) |
Sep 04, 2014 | 13.12 | 13.22 | 13.04 | 13.08 | 4,774,640 | +0.04(+0.29%) |
Sep 03, 2014 | 13.17 | 13.24 | 13.00 | 13.04 | 2,322,127 | -0.10(-0.72%) |
Sep 02, 2014 | 13.40 | 13.40 | 13.05 | 13.13 | 2,891,298 | -0.23(-1.71%) |
Aug 29, 2014 | 13.30 | 13.36 | 13.36 | 13.36 | 2,020,525 | +0.06(+0.43%) |
Aug 28, 2014 | 13.48 | 13.48 | 13.30 | 13.30 | 1,726,594 | -0.22(-1.62%) |
Aug 27, 2014 | 13.44 | 13.57 | 13.35 | 13.52 | 1,646,658 | +0.05(+0.35%) |
Aug 26, 2014 | 13.47 | 13.53 | 13.41 | 13.48 | 1,875,870 | -0.01(-0.07%) |
Aug 25, 2014 | 13.53 | 13.53 | 13.43 | 13.49 | 1,544,006 | +0.01(+0.07%) |
Aug 22, 2014 | 13.49 | 13.53 | 13.43 | 13.48 | 3,131,986 | -0.03(-0.21%) |
Aug 21, 2014 | 13.21 | 13.51 | 13.18 | 13.50 | 3,294,891 | +0.28(+2.09%) |
Aug 20, 2014 | 13.24 | 13.30 | 13.24 | 13.23 | 2,716,392 | -0.07(-0.50%) |
Aug 19, 2014 | 13.24 | 13.32 | 13.22 | 13.29 | 2,351,819 | +0.04(+0.29%) |
Aug 18, 2014 | 13.13 | 13.27 | 13.11 | 13.26 | 2,695,224 | +0.14(+1.09%) |
Aug 15, 2014 | 13.10 | 13.15 | 12.93 | 13.11 | 4,464,641 | +0.07(+0.51%) |
Aug 14, 2014 | 13.01 | 13.13 | 12.92 | 13.05 | 2,875,034 | +0.02(+0.15%) |
Aug 13, 2014 | 13.12 | 13.17 | 12.92 | 13.03 | 3,099,097 | -0.10(-0.73%) |
Aug 12, 2014 | 13.11 | 13.21 | 13.04 | 13.12 | 4,775,171 | +0.03(+0.22%) |
Aug 11, 2014 | 13.03 | 13.15 | 12.94 | 13.10 | 4,667,532 | +0.11(+0.88%) |
Aug 08, 2014 | 12.84 | 13.00 | 12.75 | 12.98 | 3,182,139 | +0.15(+1.18%) |
Aug 07, 2014 | 12.91 | 13.01 | 12.74 | 12.83 | 5,474,855 | -0.05(-0.37%) |
Aug 06, 2014 | 12.59 | 12.91 | 12.58 | 12.88 | 5,303,120 | +0.25(+1.95%) |
Aug 05, 2014 | 12.54 | 12.66 | 12.52 | 12.63 | 3,448,027 | +0.09(+0.68%) |
Aug 04, 2014 | 12.56 | 12.62 | 12.43 | 12.55 | 4,130,353 | +0.01(+0.08%) |
Aug 01, 2014 | 12.45 | 12.71 | 12.39 | 12.54 | 8,548,086 | +0.03(+0.23%) |
Jul 31, 2014 | 12.58 | 13.33 | 12.27 | 12.51 | 14,004,802 | +0.20(+1.62%) |
Jul 30, 2014 | 12.34 | 12.43 | 12.14 | 12.31 | 8,546,845 | +0.05(+0.39%) |
Jul 29, 2014 | 12.34 | 12.38 | 12.13 | 12.26 | 6,254,662 | -0.08(-0.61%) |
Jul 28, 2014 | 12.46 | 12.51 | 12.33 | 12.34 | 6,092,252 | -0.15(-1.21%) |
Jul 25, 2014 | 12.43 | 12.57 | 12.43 | 12.49 | 3,644,655 | +0.01(+0.08%) |
Jul 24, 2014 | 12.72 | 12.72 | 12.31 | 12.48 | 10,573,349 | -0.27(-2.15%) |
Jul 23, 2014 | 13.09 | 13.09 | 12.62 | 12.75 | 7,752,719 | -0.36(-2.75%) |
Jul 22, 2014 | 13.24 | 13.25 | 13.10 | 13.11 | 2,762,581 | -0.09(-0.65%) |
Jul 21, 2014 | 13.36 | 13.36 | 13.15 | 13.20 | 2,435,380 | -0.19(-1.42%) |
Jul 18, 2014 | 13.47 | 13.47 | 13.32 | 13.39 | 2,532,815 | -0.07(-0.49%) |
Jul 17, 2014 | 13.46 | 13.71 | 13.42 | 13.46 | 4,472,794 | -0.03(-0.21%) |
Jul 16, 2014 | 13.66 | 13.68 | 13.42 | 13.48 | 5,039,199 | -0.20(-1.45%) |
Jul 15, 2014 | 13.65 | 13.73 | 13.64 | 13.68 | 3,147,777 | -0.02(-0.14%) |
Jul 14, 2014 | 13.65 | 13.73 | 13.63 | 13.70 | 1,981,808 | +0.15(+1.12%) |
Jul 11, 2014 | 13.69 | 13.72 | 13.49 | 13.55 | 2,448,878 | -0.12(-0.90%) |
Jul 10, 2014 | 13.72 | 13.83 | 13.64 | 13.67 | 3,612,879 | -0.19(-1.37%) |
Jul 09, 2014 | 13.87 | 13.91 | 13.80 | 13.86 | 2,368,804 | +0.05(+0.34%) |
Jul 08, 2014 | 13.91 | 13.94 | 13.79 | 13.82 | 2,861,339 | -0.10(-0.75%) |
Jul 07, 2014 | 13.95 | 13.99 | 13.88 | 13.92 | 3,358,629 | -0.03(-0.20%) |
Jul 03, 2014 | 13.90 | 13.95 | 13.95 | 13.95 | 2,798,370 | +0.10(+0.75%) |
Jul 02, 2014 | 13.79 | 13.89 | 13.79 | 13.84 | 1,881,733 | +0.08(+0.55%) |
Jul 01, 2014 | 13.88 | 13.93 | 13.74 | 13.77 | 2,929,118 | -0.08(-0.55%) |
Jun 30, 2014 | 13.77 | 13.89 | 13.71 | 13.84 | 2,392,178 | +0.09(+0.69%) |
Jun 27, 2014 | 13.68 | 13.80 | 13.61 | 13.75 | 6,465,056 | +0.04(+0.28%) |
Jun 26, 2014 | 13.89 | 13.90 | 13.60 | 13.71 | 1,970,427 | -0.12(-0.89%) |
Jun 25, 2014 | 13.76 | 13.90 | 13.74 | 13.83 | 2,269,104 | +0.05(+0.34%) |
Jun 24, 2014 | 13.88 | 13.95 | 13.74 | 13.79 | 3,369,021 | -0.13(-0.95%) |
Jun 23, 2014 | 14.18 | 14.19 | 13.86 | 13.92 | 3,456,231 | -0.24(-1.67%) |
Jun 20, 2014 | 13.93 | 14.18 | 13.82 | 14.16 | 6,109,181 | +0.17(+1.22%) |
Jun 19, 2014 | 14.22 | 14.31 | 13.97 | 13.99 | 4,157,283 | -0.23(-1.60%) |
Jun 18, 2014 | 13.83 | 14.26 | 13.81 | 14.21 | 2,866,589 | +0.41(+2.95%) |
Jun 17, 2014 | 13.83 | 13.87 | 13.77 | 13.81 | 2,234,895 | -0.03(-0.21%) |
Jun 16, 2014 | 13.95 | 13.95 | 13.71 | 13.83 | 3,890,271 | -0.09(-0.61%) |
Jun 13, 2014 | 13.86 | 13.94 | 13.77 | 13.92 | 1,963,156 | +0.05(+0.34%) |
Jun 12, 2014 | 13.98 | 13.99 | 13.80 | 13.87 | 2,700,341 | -0.11(-0.81%) |
Jun 11, 2014 | 13.95 | 14.06 | 13.88 | 13.99 | 2,667,884 | -0.03(-0.20%) |
Jun 10, 2014 | 13.98 | 14.10 | 13.94 | 14.01 | 3,062,771 | +0.22(+1.58%) |
Jun 06, 2014 | 13.68 | 13.85 | 13.62 | 13.80 | 2,233,669 | +0.15(+1.11%) |
Jun 05, 2014 | 13.46 | 13.74 | 13.42 | 13.64 | 2,744,682 | +0.20(+1.48%) |
Jun 04, 2014 | 13.47 | 13.54 | 13.34 | 13.45 | 4,698,187 | -0.06(-0.42%) |
Jun 03, 2014 | 13.69 | 13.80 | 13.43 | 13.50 | 4,083,714 | -0.20(-1.45%) |
Jun 02, 2014 | 13.63 | 13.73 | 13.54 | 13.70 | 4,764,564 | +0.16(+1.19%) |
May 30, 2014 | 13.66 | 13.69 | 13.46 | 13.54 | 2,711,675 | -0.10(-0.76%) |
May 29, 2014 | 13.36 | 13.67 | 13.36 | 13.64 | 3,386,414 | +0.28(+2.13%) |
May 28, 2014 | 13.51 | 13.53 | 13.35 | 13.36 | 2,885,854 | -0.14(-1.05%) |
May 27, 2014 | 13.46 | 13.51 | 13.31 | 13.50 | 4,165,712 | +0.10(+0.78%) |
May 23, 2014 | 13.14 | 13.40 | 13.40 | 13.40 | 4,426,461 | +0.34(+2.61%) |
May 22, 2014 | 13.05 | 13.13 | 13.03 | 13.06 | 1,444,635 | +0.01(+0.07%) |
May 21, 2014 | 13.06 | 13.11 | 12.95 | 13.05 | 2,557,903 | +0.06(+0.44%) |
May 20, 2014 | 13.22 | 13.22 | 12.98 | 12.99 | 2,926,566 | -0.24(-1.79%) |
May 19, 2014 | 13.27 | 13.34 | 13.14 | 13.23 | 4,741,415 | +0.09(+0.65%) |
May 16, 2014 | 13.04 | 13.18 | 12.99 | 13.14 | 4,376,706 | +0.09(+0.73%) |
May 15, 2014 | 13.08 | 13.10 | 12.87 | 13.05 | 4,581,697 | -0.11(-0.86%) |
May 14, 2014 | 12.88 | 13.19 | 12.87 | 13.16 | 4,834,162 | +0.33(+2.59%) |
May 13, 2014 | 12.92 | 12.95 | 12.76 | 12.83 | 4,171,336 | -0.10(-0.81%) |
May 12, 2014 | 12.84 | 13.05 | 12.81 | 12.93 | 4,068,715 | +0.10(+0.81%) |
May 09, 2014 | 12.62 | 12.85 | 12.52 | 12.83 | 6,813,552 | +0.28(+2.26%) |
May 08, 2014 | 12.55 | 12.86 | 12.50 | 12.55 | 3,880,841 | -0.04(-0.30%) |
May 07, 2014 | 12.63 | 12.67 | 12.53 | 12.59 | 3,928,059 | +0.03(+0.23%) |
May 06, 2014 | 12.65 | 12.74 | 12.56 | 12.56 | 11,852,934 | -0.16(-1.26%) |
May 05, 2014 | 12.72 | 12.87 | 12.63 | 12.72 | 6,468,235 | -0.08(-0.66%) |
May 02, 2014 | 12.98 | 12.98 | 12.72 | 12.80 | 6,569,892 | -0.14(-1.09%) |