Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.060 | 9.250 | 8.700 | 8.820 | 101,549 | -0.24(-2.65%) |
Feb 26, 2015 | 9.000 | 9.120 | 8.900 | 9.060 | 49,826 | +0.04(+0.44%) |
Feb 25, 2015 | 9.210 | 9.250 | 8.990 | 9.020 | 52,901 | -0.19(-2.06%) |
Feb 24, 2015 | 8.850 | 9.350 | 8.850 | 9.210 | 51,246 | +0.34(+3.83%) |
Feb 23, 2015 | 8.850 | 8.990 | 8.770 | 8.870 | 51,094 | -0.15(-1.66%) |
Feb 20, 2015 | 9.020 | 9.350 | 8.900 | 9.020 | 112,148 | +0.03(+0.33%) |
Feb 19, 2015 | 9.100 | 9.160 | 8.980 | 8.990 | 32,735 | -0.10(-1.10%) |
Feb 18, 2015 | 9.040 | 9.240 | 8.340 | 9.090 | 160,364 | -0.30(-3.19%) |
Feb 17, 2015 | 9.590 | 9.600 | 9.360 | 9.390 | 82,524 | +0.13(+1.40%) |
Feb 13, 2015 | 9.520 | 9.260 | 9.260 | 9.260 | 37,300 | -0.31(-3.24%) |
Feb 12, 2015 | 8.910 | 9.600 | 8.720 | 9.570 | 157,295 | +0.79(+9.00%) |
Feb 11, 2015 | 8.680 | 8.870 | 8.620 | 8.780 | 16,521 | +0.04(+0.46%) |
Feb 10, 2015 | 8.370 | 8.890 | 8.180 | 8.740 | 42,998 | +0.36(+4.30%) |
Feb 09, 2015 | 8.570 | 8.650 | 8.350 | 8.380 | 31,854 | -0.21(-2.44%) |
Feb 06, 2015 | 8.640 | 8.720 | 8.520 | 8.590 | 25,787 | +0.00(+0.00%) |
Feb 05, 2015 | 8.470 | 8.790 | 8.470 | 8.590 | 35,706 | +0.12(+1.42%) |
Feb 04, 2015 | 8.550 | 8.810 | 8.430 | 8.470 | 143,809 | -0.10(-1.17%) |
Feb 03, 2015 | 8.190 | 8.670 | 8.190 | 8.570 | 33,086 | +0.49(+6.06%) |
Feb 02, 2015 | 8.140 | 8.350 | 7.930 | 8.080 | 29,330 | +0.00(+0.00%) |
Jan 30, 2015 | 8.300 | 8.760 | 8.080 | 8.080 | 66,348 | -0.28(-3.35%) |
Jan 29, 2015 | 8.110 | 8.420 | 7.920 | 8.360 | 83,585 | +0.29(+3.59%) |
Jan 28, 2015 | 8.290 | 8.420 | 7.970 | 8.070 | 73,227 | -0.15(-1.82%) |
Jan 27, 2015 | 8.250 | 8.580 | 8.220 | 8.220 | 31,156 | -0.25(-2.95%) |
Jan 26, 2015 | 8.470 | 8.590 | 8.280 | 8.470 | 28,102 | -0.03(-0.35%) |
Jan 23, 2015 | 8.720 | 8.740 | 8.340 | 8.500 | 37,463 | -0.17(-1.96%) |
Jan 22, 2015 | 8.190 | 8.730 | 7.880 | 8.670 | 87,632 | +0.59(+7.30%) |
Jan 21, 2015 | 8.290 | 8.290 | 7.960 | 8.080 | 33,912 | -0.26(-3.12%) |
Jan 20, 2015 | 8.620 | 8.700 | 8.160 | 8.340 | 30,137 | -0.31(-3.58%) |
Jan 16, 2015 | 8.190 | 8.690 | 8.080 | 8.650 | 40,284 | +0.42(+5.10%) |
Jan 15, 2015 | 8.370 | 8.460 | 7.770 | 8.230 | 131,210 | -0.06(-0.72%) |
Jan 14, 2015 | 8.370 | 8.490 | 8.220 | 8.290 | 28,427 | -0.24(-2.81%) |
Jan 13, 2015 | 9.360 | 9.360 | 8.350 | 8.530 | 106,153 | -0.71(-7.68%) |
Jan 12, 2015 | 9.230 | 9.400 | 8.840 | 9.240 | 107,266 | +0.31(+3.47%) |
Jan 09, 2015 | 9.240 | 9.240 | 8.870 | 8.930 | 44,728 | -0.17(-1.87%) |
Jan 08, 2015 | 8.990 | 9.160 | 8.910 | 9.100 | 64,930 | +0.19(+2.13%) |
Jan 07, 2015 | 8.560 | 8.920 | 8.490 | 8.910 | 92,939 | +0.37(+4.33%) |
Jan 06, 2015 | 8.780 | 8.780 | 8.220 | 8.540 | 71,294 | -0.19(-2.18%) |
Jan 05, 2015 | 8.950 | 9.000 | 8.650 | 8.730 | 72,511 | -0.31(-3.43%) |
Jan 02, 2015 | 9.270 | 9.360 | 8.840 | 9.040 | 36,298 | -0.13(-1.42%) |
Dec 31, 2014 | 9.100 | 9.170 | 9.170 | 9.170 | 46,400 | +0.13(+1.44%) |
Dec 30, 2014 | 8.490 | 9.144 | 8.490 | 9.040 | 77,026 | +0.48(+5.61%) |
Dec 29, 2014 | 8.980 | 9.040 | 8.370 | 8.560 | 103,722 | -0.41(-4.57%) |
Dec 26, 2014 | 9.130 | 9.300 | 8.920 | 8.970 | 54,623 | -0.12(-1.32%) |
Dec 24, 2014 | 9.110 | 9.090 | 9.090 | 9.090 | 19,900 | +0.02(+0.22%) |
Dec 23, 2014 | 9.200 | 9.440 | 8.980 | 9.070 | 46,663 | -0.06(-0.66%) |
Dec 22, 2014 | 9.210 | 9.390 | 9.019 | 9.130 | 69,665 | -0.08(-0.87%) |
Dec 19, 2014 | 9.190 | 9.350 | 8.880 | 9.210 | 125,659 | +0.00(+0.00%) |
Dec 18, 2014 | 9.310 | 9.350 | 8.900 | 9.210 | 132,012 | +0.16(+1.77%) |
Dec 17, 2014 | 8.700 | 9.120 | 8.560 | 9.050 | 127,024 | +0.37(+4.26%) |
Dec 16, 2014 | 8.710 | 8.920 | 8.400 | 8.680 | 136,543 | -0.10(-1.14%) |
Dec 15, 2014 | 8.760 | 8.980 | 8.630 | 8.780 | 164,771 | +0.04(+0.46%) |
Dec 12, 2014 | 8.450 | 8.860 | 8.450 | 8.740 | 114,636 | +0.17(+1.98%) |
Dec 11, 2014 | 7.910 | 8.800 | 7.742 | 8.570 | 136,235 | +0.72(+9.17%) |
Dec 10, 2014 | 8.380 | 8.410 | 7.840 | 7.850 | 111,776 | -0.53(-6.32%) |
Dec 09, 2014 | 8.150 | 8.440 | 7.750 | 8.380 | 65,966 | +0.19(+2.32%) |
Dec 08, 2014 | 8.410 | 8.470 | 8.150 | 8.190 | 90,021 | -0.22(-2.62%) |
Dec 05, 2014 | 7.850 | 8.450 | 7.750 | 8.410 | 110,104 | +0.61(+7.82%) |
Dec 04, 2014 | 7.960 | 7.960 | 7.660 | 7.800 | 66,253 | -0.14(-1.76%) |
Dec 03, 2014 | 7.540 | 7.970 | 7.360 | 7.940 | 90,805 | +0.38(+5.03%) |
Dec 02, 2014 | 7.480 | 7.720 | 7.260 | 7.560 | 171,717 | +0.12(+1.61%) |
Dec 01, 2014 | 7.650 | 7.810 | 7.320 | 7.440 | 158,633 | -0.22(-2.87%) |
Nov 28, 2014 | 7.650 | 7.950 | 7.460 | 7.660 | 54,848 | +0.06(+0.79%) |
Nov 26, 2014 | 7.440 | 7.600 | 7.600 | 7.600 | 163,300 | +0.21(+2.84%) |
Nov 25, 2014 | 7.460 | 7.680 | 7.250 | 7.390 | 108,255 | -0.12(-1.60%) |
Nov 24, 2014 | 7.030 | 7.560 | 6.840 | 7.510 | 128,281 | +0.52(+7.44%) |
Nov 21, 2014 | 6.900 | 7.140 | 6.580 | 6.990 | 168,893 | +0.16(+2.34%) |
Nov 20, 2014 | 6.110 | 6.850 | 6.040 | 6.830 | 144,695 | +0.68(+11.06%) |
Nov 19, 2014 | 6.250 | 6.447 | 6.000 | 6.150 | 179,549 | -0.15(-2.38%) |
Nov 18, 2014 | 6.500 | 6.620 | 6.290 | 6.300 | 168,504 | -0.20(-3.08%) |
Nov 17, 2014 | 6.680 | 6.840 | 6.470 | 6.500 | 93,266 | -0.22(-3.27%) |
Nov 14, 2014 | 6.580 | 6.930 | 6.580 | 6.720 | 193,364 | -0.02(-0.30%) |
Nov 13, 2014 | 7.740 | 7.740 | 6.730 | 6.740 | 313,739 | -0.94(-12.24%) |
Nov 12, 2014 | 7.500 | 7.740 | 7.160 | 7.680 | 200,851 | +0.13(+1.72%) |
Nov 11, 2014 | 7.530 | 7.800 | 7.430 | 7.550 | 128,234 | +0.01(+0.13%) |
Nov 10, 2014 | 7.510 | 7.650 | 7.390 | 7.540 | 109,550 | +0.00(+0.00%) |
Nov 07, 2014 | 7.560 | 7.580 | 7.420 | 7.540 | 118,088 | -0.05(-0.66%) |
Nov 06, 2014 | 7.600 | 7.620 | 7.400 | 7.590 | 62,229 | +0.02(+0.26%) |
Nov 05, 2014 | 7.760 | 7.900 | 7.450 | 7.570 | 105,278 | -0.14(-1.82%) |
Nov 04, 2014 | 7.550 | 7.750 | 7.500 | 7.710 | 108,399 | +0.12(+1.58%) |
Nov 03, 2014 | 7.860 | 8.137 | 7.400 | 7.590 | 228,779 | -0.29(-3.68%) |
Oct 31, 2014 | 7.740 | 7.900 | 7.370 | 7.880 | 308,396 | +0.44(+5.91%) |
Oct 30, 2014 | 7.750 | 8.330 | 7.140 | 7.440 | 466,756 | -0.79(-9.60%) |
Oct 29, 2014 | 7.800 | 8.530 | 7.800 | 8.230 | 202,975 | -0.07(-0.84%) |
Oct 28, 2014 | 7.670 | 8.340 | 7.660 | 8.300 | 96,664 | +0.66(+8.64%) |
Oct 27, 2014 | 7.540 | 7.750 | 7.530 | 7.640 | 76,576 | +0.11(+1.46%) |
Oct 24, 2014 | 7.780 | 7.860 | 7.530 | 7.530 | 40,994 | -0.22(-2.84%) |
Oct 23, 2014 | 7.680 | 7.800 | 7.615 | 7.750 | 65,700 | +0.15(+1.97%) |
Oct 22, 2014 | 8.070 | 8.150 | 7.580 | 7.600 | 58,116 | -0.41(-5.12%) |
Oct 21, 2014 | 7.930 | 8.315 | 7.800 | 8.010 | 74,939 | +0.16(+2.04%) |
Oct 20, 2014 | 8.240 | 8.240 | 7.830 | 7.850 | 54,495 | -0.43(-5.19%) |
Oct 17, 2014 | 8.660 | 8.660 | 8.210 | 8.280 | 58,301 | -0.26(-3.04%) |
Oct 16, 2014 | 8.120 | 8.680 | 7.772 | 8.540 | 110,284 | +0.29(+3.52%) |
Oct 15, 2014 | 7.650 | 8.365 | 7.450 | 8.250 | 98,109 | +0.51(+6.59%) |
Oct 14, 2014 | 7.340 | 7.815 | 7.260 | 7.740 | 116,926 | +0.50(+6.91%) |
Oct 13, 2014 | 7.210 | 7.420 | 7.130 | 7.240 | 61,626 | +0.02(+0.28%) |
Oct 10, 2014 | 7.410 | 7.530 | 7.220 | 7.220 | 72,396 | -0.24(-3.22%) |
Oct 09, 2014 | 7.580 | 7.810 | 7.310 | 7.460 | 90,330 | -0.34(-4.36%) |
Oct 08, 2014 | 7.930 | 7.978 | 7.020 | 7.800 | 268,092 | -0.20(-2.50%) |
Oct 07, 2014 | 8.030 | 8.120 | 7.900 | 8.000 | 61,583 | -0.11(-1.36%) |
Oct 06, 2014 | 8.290 | 8.290 | 7.920 | 8.110 | 39,734 | -0.18(-2.17%) |
Oct 03, 2014 | 8.190 | 8.500 | 8.190 | 8.290 | 60,921 | +0.16(+1.97%) |
Oct 02, 2014 | 8.080 | 8.310 | 7.880 | 8.130 | 38,725 | +0.08(+0.99%) |
Oct 01, 2014 | 8.710 | 8.710 | 7.980 | 8.050 | 72,651 | -0.62(-7.15%) |
Sep 30, 2014 | 8.600 | 8.940 | 8.420 | 8.670 | 109,825 | +0.03(+0.35%) |
Sep 29, 2014 | 8.640 | 8.880 | 8.570 | 8.640 | 105,991 | -0.09(-1.03%) |
Sep 26, 2014 | 8.370 | 8.790 | 8.170 | 8.730 | 114,771 | +0.36(+4.30%) |
Sep 25, 2014 | 8.240 | 8.490 | 8.240 | 8.370 | 73,179 | +0.06(+0.72%) |
Sep 24, 2014 | 8.110 | 8.620 | 8.000 | 8.310 | 206,025 | +0.25(+3.10%) |
Sep 23, 2014 | 7.970 | 8.170 | 7.640 | 8.060 | 112,232 | +0.09(+1.13%) |
Sep 22, 2014 | 8.190 | 8.290 | 7.890 | 7.970 | 92,732 | -0.25(-3.04%) |
Sep 19, 2014 | 8.490 | 8.560 | 8.120 | 8.220 | 154,795 | -0.24(-2.84%) |
Sep 18, 2014 | 8.650 | 8.790 | 8.230 | 8.460 | 124,257 | -0.18(-2.08%) |
Sep 17, 2014 | 8.280 | 8.750 | 8.280 | 8.640 | 91,112 | +0.33(+3.97%) |
Sep 16, 2014 | 8.380 | 8.420 | 8.270 | 8.310 | 31,279 | -0.09(-1.07%) |
Sep 15, 2014 | 8.700 | 8.700 | 8.280 | 8.400 | 56,658 | -0.29(-3.34%) |
Sep 12, 2014 | 9.000 | 9.000 | 8.662 | 8.690 | 45,981 | -0.28(-3.12%) |
Sep 11, 2014 | 9.070 | 9.110 | 8.910 | 8.970 | 44,313 | -0.15(-1.64%) |
Sep 10, 2014 | 8.990 | 9.190 | 8.830 | 9.120 | 63,203 | +0.13(+1.45%) |
Sep 09, 2014 | 9.080 | 9.310 | 8.780 | 8.990 | 76,387 | -0.14(-1.53%) |
Sep 08, 2014 | 9.120 | 9.360 | 9.090 | 9.130 | 50,837 | -0.05(-0.54%) |
Sep 05, 2014 | 9.350 | 9.360 | 9.010 | 9.180 | 80,779 | -0.14(-1.50%) |
Sep 04, 2014 | 9.140 | 9.370 | 9.140 | 9.320 | 65,094 | +0.16(+1.75%) |
Sep 03, 2014 | 9.690 | 9.890 | 9.000 | 9.160 | 121,220 | -0.52(-5.37%) |
Sep 02, 2014 | 9.720 | 9.720 | 9.550 | 9.680 | 55,627 | +0.03(+0.31%) |
Aug 29, 2014 | 9.820 | 9.650 | 9.650 | 9.650 | 85,900 | -0.17(-1.73%) |
Aug 28, 2014 | 9.660 | 9.850 | 9.570 | 9.820 | 102,946 | +0.13(+1.34%) |
Aug 27, 2014 | 9.730 | 9.880 | 9.500 | 9.690 | 81,187 | -0.06(-0.62%) |
Aug 26, 2014 | 9.480 | 9.810 | 9.338 | 9.750 | 105,320 | +0.27(+2.85%) |
Aug 25, 2014 | 9.520 | 9.790 | 9.380 | 9.480 | 82,015 | -0.02(-0.21%) |
Aug 22, 2014 | 9.080 | 9.600 | 9.010 | 9.500 | 132,310 | +0.39(+4.28%) |
Aug 21, 2014 | 9.170 | 9.260 | 9.060 | 9.110 | 45,247 | -0.08(-0.87%) |
Aug 20, 2014 | 9.400 | 9.400 | 9.170 | 9.190 | 53,746 | -0.22(-2.34%) |
Aug 19, 2014 | 9.030 | 9.500 | 8.924 | 9.410 | 166,626 | +0.35(+3.86%) |
Aug 18, 2014 | 8.730 | 9.110 | 8.596 | 9.060 | 96,236 | +0.41(+4.74%) |
Aug 15, 2014 | 8.950 | 8.950 | 8.390 | 8.650 | 188,001 | -0.18(-2.04%) |
Aug 14, 2014 | 8.940 | 9.065 | 8.790 | 8.830 | 106,495 | -0.12(-1.34%) |
Aug 13, 2014 | 8.880 | 9.010 | 8.660 | 8.950 | 169,478 | -0.03(-0.33%) |
Aug 12, 2014 | 9.240 | 9.410 | 8.890 | 8.980 | 103,770 | -0.28(-3.02%) |
Aug 11, 2014 | 9.150 | 9.544 | 9.010 | 9.260 | 312,368 | +0.11(+1.20%) |
Aug 08, 2014 | 8.700 | 9.090 | 8.650 | 9.150 | 131,605 | +0.45(+5.17%) |
Aug 07, 2014 | 8.490 | 8.840 | 8.330 | 8.700 | 186,574 | +0.21(+2.47%) |
Aug 06, 2014 | 8.330 | 8.560 | 8.171 | 8.490 | 108,412 | +0.15(+1.80%) |
Aug 05, 2014 | 8.110 | 8.540 | 8.110 | 8.340 | 135,782 | +0.19(+2.33%) |
Aug 04, 2014 | 8.280 | 8.290 | 8.080 | 8.150 | 130,479 | -0.12(-1.45%) |
Aug 01, 2014 | 8.360 | 8.450 | 8.190 | 8.270 | 112,269 | -0.12(-1.43%) |
Jul 31, 2014 | 8.440 | 8.530 | 8.190 | 8.390 | 171,966 | -0.13(-1.53%) |
Jul 30, 2014 | 8.410 | 8.650 | 8.360 | 8.520 | 154,702 | +0.09(+1.07%) |
Jul 29, 2014 | 8.560 | 8.616 | 8.300 | 8.430 | 228,530 | -0.13(-1.52%) |
Jul 28, 2014 | 8.340 | 8.680 | 7.420 | 8.560 | 423,329 | -0.31(-3.49%) |
Jul 25, 2014 | 9.030 | 9.160 | 8.790 | 8.870 | 161,319 | -0.19(-2.10%) |
Jul 24, 2014 | 9.100 | 9.266 | 8.880 | 9.060 | 84,325 | +0.01(+0.11%) |
Jul 23, 2014 | 8.970 | 9.340 | 8.940 | 9.050 | 153,049 | +0.08(+0.89%) |
Jul 22, 2014 | 8.920 | 9.090 | 8.840 | 8.970 | 113,184 | +0.06(+0.67%) |
Jul 21, 2014 | 8.950 | 8.950 | 8.800 | 8.910 | 74,965 | -0.09(-1.00%) |
Jul 18, 2014 | 8.890 | 9.070 | 8.850 | 9.000 | 152,838 | +0.11(+1.24%) |
Jul 17, 2014 | 9.210 | 9.210 | 8.850 | 8.890 | 168,140 | -0.33(-3.58%) |
Jul 16, 2014 | 9.060 | 9.300 | 9.030 | 9.220 | 144,253 | +0.20(+2.22%) |
Jul 15, 2014 | 9.220 | 9.362 | 8.920 | 9.020 | 122,567 | -0.26(-2.80%) |
Jul 14, 2014 | 8.880 | 9.340 | 8.880 | 9.280 | 156,767 | +0.37(+4.15%) |
Jul 11, 2014 | 9.050 | 9.128 | 8.750 | 8.910 | 233,071 | -0.14(-1.55%) |
Jul 10, 2014 | 9.250 | 9.328 | 8.890 | 9.050 | 177,456 | -0.38(-4.03%) |
Jul 09, 2014 | 9.640 | 9.690 | 9.290 | 9.430 | 178,786 | -0.18(-1.87%) |
Jul 08, 2014 | 9.970 | 10.14 | 9.530 | 9.610 | 207,010 | -0.38(-3.80%) |
Jul 07, 2014 | 10.11 | 10.20 | 9.890 | 9.990 | 141,672 | -0.19(-1.87%) |
Jul 03, 2014 | 10.30 | 10.18 | 10.18 | 10.18 | 218,600 | -0.12(-1.17%) |
Jul 02, 2014 | 10.44 | 10.55 | 10.13 | 10.30 | 240,099 | -0.19(-1.81%) |
Jul 01, 2014 | 10.58 | 10.66 | 10.41 | 10.49 | 138,483 | -0.10(-0.94%) |
Jun 30, 2014 | 10.69 | 10.78 | 10.37 | 10.59 | 210,109 | +0.01(+0.09%) |
Jun 27, 2014 | 11.01 | 11.04 | 10.50 | 10.58 | 1,972,770 | -0.44(-3.99%) |
Jun 26, 2014 | 11.05 | 11.13 | 10.76 | 11.02 | 85,656 | -0.03(-0.27%) |
Jun 25, 2014 | 11.15 | 11.25 | 11.03 | 11.05 | 102,151 | -0.19(-1.69%) |
Jun 24, 2014 | 11.15 | 11.31 | 11.10 | 11.24 | 127,179 | +0.08(+0.72%) |
Jun 23, 2014 | 11.21 | 11.27 | 11.03 | 11.16 | 83,122 | -0.11(-0.98%) |
Jun 20, 2014 | 11.36 | 11.39 | 11.02 | 11.27 | 189,829 | -0.09(-0.79%) |
Jun 19, 2014 | 11.47 | 11.47 | 11.03 | 11.36 | 168,131 | -0.11(-0.96%) |
Jun 18, 2014 | 11.56 | 11.56 | 10.96 | 11.47 | 126,832 | +0.07(+0.61%) |
Jun 17, 2014 | 11.27 | 11.42 | 11.10 | 11.40 | 98,968 | +0.07(+0.62%) |
Jun 16, 2014 | 10.66 | 11.35 | 10.60 | 11.33 | 172,278 | +0.69(+6.48%) |
Jun 13, 2014 | 10.47 | 10.68 | 10.47 | 10.64 | 147,633 | +0.20(+1.92%) |
Jun 12, 2014 | 10.69 | 10.69 | 10.20 | 10.44 | 250,493 | -0.23(-2.16%) |
Jun 11, 2014 | 11.49 | 11.49 | 10.64 | 10.67 | 136,591 | -0.78(-6.81%) |
Jun 10, 2014 | 10.99 | 11.47 | 10.89 | 11.45 | 90,111 | +0.27(+2.42%) |
Jun 06, 2014 | 11.06 | 11.33 | 11.05 | 11.18 | 144,394 | +0.08(+0.72%) |
Jun 05, 2014 | 10.72 | 11.13 | 10.47 | 11.10 | 87,268 | +0.39(+3.64%) |
Jun 04, 2014 | 10.62 | 10.85 | 10.51 | 10.71 | 63,826 | +0.04(+0.37%) |
Jun 03, 2014 | 10.91 | 10.99 | 10.32 | 10.67 | 352,558 | -0.32(-2.91%) |
Jun 02, 2014 | 11.80 | 11.80 | 10.92 | 10.99 | 191,727 | -0.79(-6.71%) |
May 30, 2014 | 11.85 | 11.85 | 11.54 | 11.78 | 118,346 | -0.01(-0.08%) |
May 29, 2014 | 11.56 | 11.79 | 11.16 | 11.79 | 239,116 | +0.22(+1.90%) |
May 28, 2014 | 11.05 | 11.59 | 10.82 | 11.57 | 243,169 | +0.56(+5.09%) |
May 27, 2014 | 10.64 | 11.31 | 10.60 | 11.01 | 183,756 | +0.47(+4.46%) |
May 23, 2014 | 10.39 | 10.54 | 10.54 | 10.54 | 213,000 | -0.05(-0.47%) |
May 22, 2014 | 10.25 | 10.67 | 10.25 | 10.59 | 107,682 | +0.27(+2.62%) |
May 21, 2014 | 10.50 | 10.59 | 10.25 | 10.32 | 246,638 | -0.23(-2.18%) |
May 20, 2014 | 10.57 | 10.92 | 9.770 | 10.55 | 172,646 | -0.01(-0.09%) |
May 19, 2014 | 10.75 | 10.75 | 10.40 | 10.56 | 215,568 | -0.24(-2.22%) |
May 16, 2014 | 10.67 | 10.91 | 10.41 | 10.80 | 234,054 | -0.09(-0.83%) |
May 15, 2014 | 10.91 | 11.45 | 10.50 | 10.89 | 738,205 | +0.21(+1.97%) |
May 14, 2014 | 11.64 | 11.66 | 10.51 | 10.68 | 253,839 | -1.00(-8.56%) |
May 13, 2014 | 11.08 | 12.15 | 10.98 | 11.68 | 287,787 | +0.68(+6.18%) |
May 12, 2014 | 12.59 | 12.59 | 10.36 | 11.00 | 471,890 | -2.13(-16.22%) |
May 09, 2014 | 12.89 | 13.73 | 12.38 | 13.13 | 76,891 | -0.22(-1.65%) |
May 08, 2014 | 14.13 | 14.25 | 13.20 | 13.35 | 64,568 | -0.80(-5.65%) |
May 07, 2014 | 14.00 | 14.44 | 14.00 | 14.15 | 63,145 | +0.04(+0.28%) |
May 06, 2014 | 14.34 | 14.52 | 13.82 | 14.11 | 96,784 | -0.24(-1.67%) |
May 05, 2014 | 14.50 | 14.99 | 14.13 | 14.35 | 76,509 | -0.25(-1.71%) |
May 02, 2014 | 14.17 | 14.82 | 13.81 | 14.60 | 191,824 | +0.25(+1.74%) |
May 01, 2014 | 15.12 | 15.19 | 13.90 | 14.35 | 104,283 | -0.72(-4.78%) |
Apr 30, 2014 | 16.00 | 16.00 | 13.43 | 15.07 | 176,934 | -0.54(-3.46%) |
Apr 29, 2014 | 15.18 | 15.69 | 15.18 | 15.61 | 42,175 | +0.55(+3.65%) |
Apr 28, 2014 | 15.26 | 15.63 | 14.67 | 15.06 | 66,261 | -0.31(-2.02%) |
Apr 25, 2014 | 15.76 | 15.80 | 15.17 | 15.37 | 26,716 | -0.47(-2.97%) |
Apr 24, 2014 | 15.76 | 15.95 | 15.30 | 15.84 | 36,868 | +0.11(+0.70%) |
Apr 23, 2014 | 15.78 | 15.94 | 15.18 | 15.73 | 42,247 | -0.05(-0.32%) |
Apr 22, 2014 | 16.59 | 16.99 | 15.68 | 15.78 | 65,571 | -0.72(-4.36%) |
Apr 21, 2014 | 15.83 | 16.52 | 15.12 | 16.50 | 70,011 | +0.66(+4.17%) |
Apr 17, 2014 | 14.71 | 15.84 | 15.84 | 15.84 | 81,600 | +1.16(+7.90%) |
Apr 16, 2014 | 14.05 | 14.77 | 14.05 | 14.68 | 60,083 | +0.62(+4.41%) |
Apr 15, 2014 | 14.91 | 15.14 | 13.55 | 14.06 | 145,211 | -0.79(-5.32%) |
Apr 14, 2014 | 14.81 | 15.70 | 14.67 | 14.85 | 85,763 | -0.10(-0.67%) |
Apr 11, 2014 | 15.19 | 15.24 | 14.75 | 14.95 | 40,594 | -0.30(-1.97%) |
Apr 10, 2014 | 15.34 | 15.76 | 15.01 | 15.25 | 41,820 | -0.17(-1.10%) |
Apr 09, 2014 | 15.49 | 15.71 | 15.29 | 15.42 | 60,442 | -0.10(-0.64%) |
Apr 08, 2014 | 15.80 | 16.13 | 15.28 | 15.52 | 102,321 | -0.42(-2.63%) |
Apr 07, 2014 | 16.02 | 16.39 | 15.76 | 15.94 | 56,580 | -0.19(-1.18%) |
Apr 04, 2014 | 16.59 | 16.87 | 15.78 | 16.13 | 83,193 | -0.45(-2.71%) |
Apr 03, 2014 | 18.28 | 18.28 | 16.13 | 16.58 | 205,326 | -1.56(-8.60%) |
Apr 02, 2014 | 17.73 | 18.41 | 17.37 | 18.14 | 154,868 | +0.44(+2.49%) |
Apr 01, 2014 | 16.50 | 17.98 | 16.34 | 17.70 | 97,218 | +1.28(+7.80%) |
Mar 31, 2014 | 15.85 | 16.48 | 15.76 | 16.42 | 133,994 | +0.70(+4.45%) |
Mar 28, 2014 | 15.54 | 15.97 | 15.39 | 15.72 | 44,263 | +0.22(+1.42%) |
Mar 27, 2014 | 15.25 | 15.51 | 14.98 | 15.50 | 65,138 | +0.21(+1.37%) |
Mar 26, 2014 | 15.35 | 15.52 | 15.23 | 15.29 | 47,248 | -0.01(-0.07%) |
Mar 25, 2014 | 15.54 | 15.55 | 15.10 | 15.30 | 41,622 | -0.16(-1.03%) |
Mar 24, 2014 | 15.75 | 15.75 | 15.17 | 15.46 | 67,245 | -0.25(-1.59%) |
Mar 21, 2014 | 15.76 | 15.76 | 15.30 | 15.71 | 115,438 | +0.06(+0.38%) |
Mar 20, 2014 | 15.63 | 15.83 | 15.46 | 15.65 | 40,068 | -0.10(-0.63%) |
Mar 19, 2014 | 15.84 | 16.09 | 15.32 | 15.75 | 67,507 | -0.09(-0.57%) |
Mar 18, 2014 | 15.29 | 15.98 | 15.00 | 15.84 | 80,773 | +0.49(+3.19%) |
Mar 17, 2014 | 15.59 | 15.75 | 14.56 | 15.35 | 182,565 | -0.24(-1.54%) |
Mar 14, 2014 | 15.61 | 15.74 | 15.32 | 15.59 | 74,782 | -0.18(-1.14%) |
Mar 13, 2014 | 16.09 | 16.09 | 15.46 | 15.77 | 97,385 | -0.22(-1.38%) |
Mar 12, 2014 | 15.69 | 16.03 | 15.32 | 15.99 | 66,165 | +0.20(+1.27%) |
Mar 11, 2014 | 16.21 | 16.50 | 15.65 | 15.79 | 146,539 | -0.21(-1.31%) |
Mar 10, 2014 | 16.08 | 16.80 | 15.76 | 16.00 | 100,312 | +0.00(+0.00%) |
Mar 07, 2014 | 16.22 | 16.23 | 15.81 | 16.00 | 154,709 | +0.08(+0.50%) |
Mar 06, 2014 | 15.82 | 16.23 | 15.61 | 15.92 | 73,245 | +0.20(+1.27%) |
Mar 05, 2014 | 15.66 | 15.98 | 15.60 | 15.72 | 67,981 | +0.12(+0.77%) |
Mar 04, 2014 | 15.36 | 15.66 | 15.35 | 15.60 | 62,972 | +0.27(+1.76%) |