Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.563 | 9.815 | 9.247 | 9.531 | 3,612,397 | +0.11(+1.17%) |
Apr 29, 2015 | 8.935 | 9.531 | 8.820 | 9.421 | 3,793,036 | +0.81(+9.36%) |
Apr 28, 2015 | 8.651 | 8.775 | 8.555 | 8.614 | 1,146,917 | -0.05(-0.58%) |
Apr 27, 2015 | 8.688 | 8.830 | 8.605 | 8.665 | 974,863 | +0.05(+0.59%) |
Apr 24, 2015 | 8.743 | 8.784 | 8.541 | 8.614 | 925,975 | -0.16(-1.88%) |
Apr 23, 2015 | 8.720 | 8.894 | 8.656 | 8.779 | 1,162,373 | +0.11(+1.32%) |
Apr 22, 2015 | 8.610 | 8.724 | 8.486 | 8.665 | 1,010,337 | +0.05(+0.59%) |
Apr 21, 2015 | 8.843 | 8.843 | 8.532 | 8.614 | 1,080,141 | -0.22(-2.49%) |
Apr 20, 2015 | 8.701 | 8.949 | 8.669 | 8.834 | 1,334,514 | +0.10(+1.10%) |
Apr 17, 2015 | 8.912 | 8.958 | 8.633 | 8.738 | 1,213,212 | -0.17(-1.95%) |
Apr 16, 2015 | 9.146 | 9.146 | 8.843 | 8.912 | 1,028,547 | -0.24(-2.65%) |
Apr 15, 2015 | 8.802 | 9.160 | 8.770 | 9.155 | 2,301,121 | +0.41(+4.72%) |
Apr 14, 2015 | 8.784 | 8.894 | 8.688 | 8.743 | 733,695 | +0.00(+0.05%) |
Apr 13, 2015 | 8.816 | 8.958 | 8.724 | 8.738 | 595,209 | -0.11(-1.19%) |
Apr 10, 2015 | 8.665 | 8.953 | 8.665 | 8.843 | 2,133,717 | -0.07(-0.82%) |
Apr 09, 2015 | 8.752 | 9.059 | 8.697 | 8.917 | 1,013,370 | +0.18(+2.10%) |
Apr 08, 2015 | 8.747 | 8.898 | 8.619 | 8.733 | 1,459,442 | +0.01(+0.11%) |
Apr 07, 2015 | 8.633 | 9.157 | 8.550 | 8.724 | 2,895,155 | +0.07(+0.79%) |
Apr 06, 2015 | 8.495 | 8.743 | 8.436 | 8.656 | 4,602,920 | +0.22(+2.66%) |
Apr 02, 2015 | 8.559 | 8.431 | 8.431 | 8.431 | 3,048,625 | -0.30(-3.46%) |
Apr 01, 2015 | 8.523 | 8.765 | 8.513 | 8.733 | 1,891,605 | +0.16(+1.93%) |
Mar 31, 2015 | 8.518 | 8.614 | 8.413 | 8.568 | 1,132,269 | -0.05(-0.53%) |
Mar 30, 2015 | 8.344 | 8.683 | 8.335 | 8.614 | 2,823,949 | +0.49(+6.09%) |
Mar 27, 2015 | 8.042 | 8.225 | 7.991 | 8.119 | 1,268,000 | +0.08(+0.97%) |
Mar 26, 2015 | 8.092 | 8.243 | 7.968 | 8.042 | 1,912,821 | +0.05(+0.57%) |
Mar 25, 2015 | 8.097 | 8.193 | 7.945 | 7.996 | 3,448,008 | -0.05(-0.68%) |
Mar 24, 2015 | 7.973 | 8.142 | 7.831 | 8.051 | 1,502,296 | +0.07(+0.86%) |
Mar 23, 2015 | 8.174 | 8.298 | 7.977 | 7.982 | 652,487 | -0.19(-2.35%) |
Mar 20, 2015 | 8.009 | 8.220 | 7.881 | 8.174 | 2,615,995 | +0.28(+3.54%) |
Mar 19, 2015 | 7.771 | 7.932 | 7.771 | 7.895 | 878,719 | +0.02(+0.29%) |
Mar 18, 2015 | 7.606 | 7.899 | 7.560 | 7.872 | 687,650 | +0.21(+2.69%) |
Mar 17, 2015 | 7.771 | 7.790 | 7.560 | 7.666 | 1,275,815 | -0.11(-1.41%) |
Mar 16, 2015 | 7.895 | 7.918 | 7.625 | 7.776 | 1,013,023 | -0.16(-2.08%) |
Mar 13, 2015 | 8.142 | 8.170 | 7.922 | 7.941 | 1,122,788 | -0.18(-2.26%) |
Mar 12, 2015 | 8.239 | 8.298 | 8.110 | 8.124 | 1,371,152 | +0.03(+0.34%) |
Mar 11, 2015 | 8.087 | 8.234 | 7.945 | 8.097 | 1,291,419 | +0.05(+0.57%) |
Mar 10, 2015 | 8.193 | 8.349 | 8.042 | 8.051 | 2,031,603 | -0.24(-2.93%) |
Mar 09, 2015 | 8.509 | 8.509 | 8.211 | 8.294 | 3,249,277 | -0.14(-1.68%) |
Mar 06, 2015 | 8.179 | 8.463 | 8.133 | 8.436 | 3,073,498 | +0.17(+2.11%) |
Mar 05, 2015 | 8.252 | 8.330 | 8.236 | 8.261 | 2,363,702 | -0.00(-0.06%) |
Mar 04, 2015 | 8.243 | 8.321 | 8.087 | 8.266 | 2,275,327 | +0.05(+0.56%) |
Mar 03, 2015 | 8.070 | 8.252 | 8.002 | 8.220 | 1,763,779 | +0.18(+2.26%) |
Mar 02, 2015 | 8.070 | 8.216 | 7.920 | 8.038 | 1,403,290 | -0.03(-0.39%) |
Feb 27, 2015 | 8.038 | 8.302 | 8.004 | 8.070 | 1,530,420 | -0.05(-0.56%) |
Feb 26, 2015 | 7.857 | 8.152 | 7.734 | 8.116 | 1,793,262 | +0.23(+2.94%) |
Feb 25, 2015 | 7.289 | 8.102 | 7.275 | 7.884 | 1,469,497 | +0.40(+5.28%) |
Feb 24, 2015 | 7.466 | 7.525 | 7.357 | 7.489 | 1,192,551 | +0.08(+1.10%) |
Feb 23, 2015 | 7.470 | 7.661 | 7.389 | 7.407 | 543,622 | -0.15(-2.04%) |
Feb 20, 2015 | 7.611 | 7.670 | 7.502 | 7.561 | 242,744 | -0.05(-0.66%) |
Feb 19, 2015 | 7.548 | 7.734 | 7.452 | 7.611 | 499,642 | -0.10(-1.35%) |
Feb 18, 2015 | 7.779 | 7.934 | 7.666 | 7.716 | 700,858 | -0.17(-2.19%) |
Feb 17, 2015 | 7.425 | 7.907 | 7.402 | 7.889 | 1,213,315 | +0.46(+6.18%) |
Feb 13, 2015 | 7.475 | 7.430 | 7.430 | 7.430 | 939,906 | +0.05(+0.74%) |
Feb 12, 2015 | 7.375 | 7.725 | 7.348 | 7.375 | 749,288 | +0.10(+1.44%) |
Feb 11, 2015 | 7.275 | 7.384 | 7.171 | 7.271 | 770,899 | -0.09(-1.17%) |
Feb 10, 2015 | 7.525 | 7.530 | 7.221 | 7.357 | 609,191 | -0.18(-2.35%) |
Feb 09, 2015 | 7.589 | 7.811 | 7.520 | 7.534 | 867,774 | -0.01(-0.12%) |
Feb 06, 2015 | 7.679 | 8.061 | 7.370 | 7.543 | 1,349,380 | -0.13(-1.72%) |
Feb 05, 2015 | 7.370 | 7.702 | 7.339 | 7.675 | 749,262 | +0.37(+5.10%) |
Feb 04, 2015 | 7.402 | 7.539 | 7.157 | 7.302 | 1,214,413 | -0.25(-3.31%) |
Feb 03, 2015 | 7.848 | 8.093 | 7.507 | 7.552 | 1,979,449 | -0.15(-2.00%) |
Feb 02, 2015 | 7.357 | 7.752 | 7.357 | 7.707 | 698,215 | +0.27(+3.60%) |
Jan 30, 2015 | 7.225 | 7.507 | 7.183 | 7.439 | 425,554 | +0.15(+1.99%) |
Jan 29, 2015 | 7.298 | 7.352 | 7.084 | 7.293 | 987,570 | +0.00(+0.00%) |
Jan 28, 2015 | 7.902 | 7.929 | 7.230 | 7.293 | 805,786 | -0.60(-7.65%) |
Jan 27, 2015 | 7.566 | 7.898 | 7.534 | 7.898 | 525,403 | +0.27(+3.51%) |
Jan 26, 2015 | 7.561 | 7.630 | 7.430 | 7.630 | 1,104,467 | +0.08(+1.08%) |
Jan 23, 2015 | 7.575 | 7.975 | 7.480 | 7.548 | 1,253,814 | -0.06(-0.84%) |
Jan 22, 2015 | 7.634 | 7.716 | 7.457 | 7.611 | 1,368,955 | +0.07(+0.90%) |
Jan 21, 2015 | 7.330 | 7.557 | 7.271 | 7.543 | 540,455 | +0.27(+3.75%) |
Jan 20, 2015 | 7.248 | 7.366 | 7.011 | 7.271 | 537,764 | -0.01(-0.19%) |
Jan 16, 2015 | 7.025 | 7.302 | 6.998 | 7.284 | 566,148 | +0.24(+3.35%) |
Jan 15, 2015 | 7.430 | 7.475 | 6.980 | 7.048 | 1,363,187 | -0.29(-3.90%) |
Jan 14, 2015 | 7.275 | 7.370 | 7.134 | 7.334 | 1,934,087 | +0.00(+0.00%) |
Jan 13, 2015 | 6.857 | 7.334 | 6.807 | 7.334 | 1,965,917 | +0.50(+7.31%) |
Jan 12, 2015 | 6.930 | 6.930 | 6.603 | 6.834 | 1,871,207 | -0.19(-2.72%) |
Jan 09, 2015 | 7.121 | 7.180 | 6.980 | 7.025 | 1,232,595 | -0.09(-1.21%) |
Jan 08, 2015 | 7.075 | 7.157 | 6.975 | 7.111 | 1,691,866 | +0.06(+0.90%) |
Jan 07, 2015 | 7.311 | 7.330 | 7.025 | 7.048 | 1,268,530 | -0.25(-3.48%) |
Jan 06, 2015 | 7.257 | 7.316 | 7.139 | 7.302 | 1,537,720 | +0.04(+0.50%) |
Jan 05, 2015 | 7.275 | 7.380 | 7.155 | 7.266 | 1,282,823 | -0.13(-1.78%) |
Jan 02, 2015 | 7.139 | 7.575 | 7.139 | 7.398 | 1,273,950 | -0.16(-2.10%) |
Dec 31, 2014 | 7.480 | 7.557 | 7.557 | 7.557 | 607,384 | +0.01(+0.18%) |
Dec 30, 2014 | 7.611 | 7.652 | 7.384 | 7.543 | 670,194 | -0.03(-0.36%) |
Dec 29, 2014 | 7.598 | 7.666 | 7.380 | 7.570 | 927,461 | +0.01(+0.12%) |
Dec 26, 2014 | 7.675 | 7.689 | 7.430 | 7.561 | 744,772 | -0.07(-0.95%) |
Dec 24, 2014 | 7.743 | 7.634 | 7.634 | 7.634 | 504,833 | -0.10(-1.29%) |
Dec 23, 2014 | 7.925 | 7.988 | 7.670 | 7.734 | 1,152,702 | -0.18(-2.24%) |
Dec 22, 2014 | 8.279 | 8.279 | 7.879 | 7.911 | 844,104 | -0.27(-3.28%) |
Dec 19, 2014 | 7.779 | 8.225 | 7.670 | 8.179 | 1,560,904 | +0.52(+6.82%) |
Dec 18, 2014 | 7.393 | 7.729 | 7.393 | 7.657 | 1,292,154 | +0.30(+4.01%) |
Dec 17, 2014 | 6.893 | 7.482 | 6.884 | 7.361 | 1,335,216 | +0.45(+6.58%) |
Dec 16, 2014 | 6.907 | 7.102 | 6.762 | 6.907 | 4,275,303 | +0.10(+1.54%) |
Dec 15, 2014 | 6.989 | 7.002 | 6.757 | 6.802 | 2,718,241 | -0.11(-1.64%) |
Dec 12, 2014 | 7.498 | 7.498 | 6.907 | 6.916 | 4,151,707 | -0.40(-5.47%) |
Dec 11, 2014 | 7.284 | 7.389 | 7.243 | 7.316 | 1,267,442 | +0.05(+0.75%) |
Dec 10, 2014 | 7.593 | 7.634 | 7.252 | 7.261 | 1,774,019 | -0.41(-5.39%) |
Dec 09, 2014 | 7.607 | 7.711 | 7.575 | 7.675 | 1,367,683 | +0.03(+0.36%) |
Dec 08, 2014 | 7.652 | 7.784 | 7.598 | 7.648 | 2,324,057 | -0.11(-1.41%) |
Dec 05, 2014 | 7.775 | 7.902 | 7.625 | 7.757 | 1,676,802 | -0.18(-2.23%) |
Dec 04, 2014 | 8.134 | 8.252 | 7.807 | 7.934 | 1,926,424 | -0.14(-1.74%) |
Dec 03, 2014 | 7.998 | 8.152 | 7.998 | 8.075 | 1,196,992 | -0.02(-0.28%) |
Dec 02, 2014 | 8.157 | 8.220 | 8.023 | 8.098 | 1,995,585 | -0.08(-1.00%) |
Dec 01, 2014 | 7.975 | 8.257 | 7.530 | 8.179 | 2,468,889 | +0.01(+0.11%) |
Nov 28, 2014 | 8.747 | 8.747 | 8.088 | 8.170 | 904,486 | -0.70(-7.94%) |
Nov 26, 2014 | 8.997 | 8.875 | 8.875 | 8.875 | 573,494 | -0.18(-2.01%) |
Nov 25, 2014 | 9.243 | 9.306 | 8.979 | 9.056 | 626,262 | -0.12(-1.29%) |
Nov 24, 2014 | 9.301 | 9.319 | 9.062 | 9.174 | 392,241 | -0.12(-1.26%) |
Nov 21, 2014 | 9.337 | 9.346 | 9.098 | 9.292 | 607,603 | +0.10(+1.08%) |
Nov 20, 2014 | 8.994 | 9.202 | 8.931 | 9.193 | 858,567 | +0.25(+2.83%) |
Nov 19, 2014 | 9.089 | 9.093 | 8.809 | 8.940 | 1,132,081 | -0.16(-1.78%) |
Nov 18, 2014 | 9.346 | 9.463 | 9.021 | 9.102 | 1,136,419 | -0.24(-2.61%) |
Nov 17, 2014 | 9.305 | 9.470 | 9.251 | 9.346 | 1,798,599 | +0.04(+0.44%) |
Nov 14, 2014 | 9.030 | 9.396 | 9.030 | 9.305 | 1,726,612 | +0.28(+3.05%) |
Nov 13, 2014 | 9.332 | 9.459 | 8.737 | 9.030 | 1,776,231 | -0.10(-1.09%) |
Nov 12, 2014 | 9.084 | 9.386 | 8.981 | 9.129 | 2,409,915 | +0.34(+3.85%) |
Nov 11, 2014 | 8.647 | 8.800 | 8.534 | 8.791 | 1,255,385 | +0.18(+2.15%) |
Nov 10, 2014 | 8.750 | 8.862 | 8.505 | 8.606 | 1,385,014 | -0.11(-1.24%) |
Nov 07, 2014 | 7.826 | 8.782 | 7.826 | 8.714 | 4,026,431 | +1.00(+12.92%) |
Nov 06, 2014 | 7.609 | 7.736 | 7.524 | 7.718 | 2,243,883 | +0.10(+1.36%) |
Nov 05, 2014 | 7.465 | 7.663 | 7.442 | 7.614 | 630,859 | +0.17(+2.24%) |
Nov 04, 2014 | 7.812 | 7.812 | 7.400 | 7.447 | 840,605 | -0.42(-5.39%) |
Nov 03, 2014 | 7.785 | 8.110 | 7.700 | 7.871 | 1,110,902 | +0.10(+1.28%) |
Oct 31, 2014 | 7.681 | 7.817 | 7.632 | 7.772 | 1,237,586 | +0.09(+1.23%) |
Oct 30, 2014 | 7.695 | 7.754 | 7.614 | 7.677 | 1,528,590 | -0.02(-0.29%) |
Oct 29, 2014 | 7.641 | 7.715 | 7.506 | 7.700 | 1,906,193 | +0.05(+0.65%) |
Oct 28, 2014 | 7.469 | 7.672 | 7.375 | 7.650 | 2,273,637 | +0.16(+2.11%) |
Oct 27, 2014 | 7.681 | 7.763 | 7.763 | 7.492 | 2,663,401 | -0.27(-3.49%) |
Oct 24, 2014 | 7.898 | 7.898 | 7.605 | 7.763 | 2,449,123 | -0.12(-1.49%) |
Oct 23, 2014 | 7.880 | 8.060 | 7.776 | 7.880 | 1,647,795 | +0.02(+0.29%) |
Oct 22, 2014 | 7.844 | 8.047 | 7.763 | 7.857 | 1,659,068 | +0.02(+0.29%) |
Oct 21, 2014 | 7.736 | 7.902 | 7.677 | 7.835 | 1,617,165 | +0.13(+1.70%) |
Oct 20, 2014 | 7.848 | 7.880 | 7.569 | 7.704 | 819,002 | -0.17(-2.18%) |
Oct 17, 2014 | 7.727 | 8.078 | 7.632 | 7.875 | 1,380,631 | +0.24(+3.13%) |
Oct 16, 2014 | 7.483 | 7.659 | 7.330 | 7.636 | 1,327,205 | +0.06(+0.83%) |
Oct 15, 2014 | 7.370 | 7.627 | 7.282 | 7.573 | 1,629,454 | +0.16(+2.19%) |
Oct 14, 2014 | 7.524 | 7.605 | 7.235 | 7.411 | 2,696,720 | -0.12(-1.56%) |
Oct 13, 2014 | 7.641 | 7.648 | 7.528 | 7.528 | 1,296,581 | -0.05(-0.71%) |
Oct 10, 2014 | 7.736 | 7.736 | 7.506 | 7.582 | 1,968,771 | -0.14(-1.81%) |
Oct 09, 2014 | 7.988 | 8.020 | 7.709 | 7.722 | 1,035,181 | -0.34(-4.20%) |
Oct 08, 2014 | 8.074 | 8.096 | 7.681 | 8.060 | 1,225,204 | -0.01(-0.17%) |
Oct 07, 2014 | 8.146 | 8.196 | 8.036 | 8.074 | 916,187 | -0.07(-0.83%) |
Oct 06, 2014 | 8.074 | 8.313 | 8.004 | 8.142 | 1,824,374 | +0.06(+0.78%) |
Oct 03, 2014 | 8.227 | 8.232 | 8.006 | 8.078 | 2,604,818 | -0.15(-1.81%) |
Oct 02, 2014 | 8.426 | 8.548 | 8.160 | 8.227 | 1,711,410 | -0.19(-2.30%) |
Oct 01, 2014 | 8.439 | 8.529 | 8.322 | 8.421 | 843,540 | -0.01(-0.16%) |
Sep 30, 2014 | 8.593 | 8.674 | 8.421 | 8.435 | 813,539 | -0.26(-3.01%) |
Sep 29, 2014 | 8.304 | 8.714 | 8.304 | 8.696 | 906,253 | +0.09(+1.05%) |
Sep 26, 2014 | 8.534 | 8.629 | 8.507 | 8.606 | 595,908 | +0.06(+0.74%) |
Sep 25, 2014 | 8.620 | 8.620 | 8.505 | 8.543 | 866,466 | -0.14(-1.56%) |
Sep 24, 2014 | 8.674 | 8.746 | 8.620 | 8.678 | 393,767 | +0.00(+0.00%) |
Sep 23, 2014 | 8.665 | 8.764 | 8.602 | 8.678 | 565,958 | +0.09(+1.00%) |
Sep 22, 2014 | 8.588 | 8.620 | 8.459 | 8.593 | 402,883 | -0.03(-0.37%) |
Sep 19, 2014 | 8.719 | 8.768 | 8.611 | 8.624 | 644,197 | -0.12(-1.34%) |
Sep 18, 2014 | 8.823 | 8.823 | 8.728 | 8.741 | 378,520 | -0.04(-0.41%) |
Sep 17, 2014 | 8.922 | 8.976 | 8.755 | 8.778 | 499,124 | -0.01(-0.10%) |
Sep 16, 2014 | 8.800 | 8.908 | 8.773 | 8.787 | 536,591 | -0.15(-1.67%) |
Sep 15, 2014 | 8.841 | 8.962 | 8.728 | 8.935 | 939,258 | +0.10(+1.17%) |
Sep 12, 2014 | 8.796 | 8.841 | 8.752 | 8.832 | 2,554,696 | +0.05(+0.51%) |
Sep 11, 2014 | 8.755 | 8.895 | 8.737 | 8.787 | 1,233,853 | -0.05(-0.56%) |
Sep 10, 2014 | 8.823 | 8.890 | 8.728 | 8.836 | 641,053 | +0.00(+0.00%) |
Sep 09, 2014 | 8.818 | 8.917 | 8.778 | 8.836 | 725,007 | -0.03(-0.36%) |
Sep 08, 2014 | 9.026 | 9.080 | 8.836 | 8.868 | 725,639 | -0.19(-2.09%) |
Sep 05, 2014 | 9.035 | 9.107 | 8.999 | 9.057 | 1,365,291 | -0.00(-0.05%) |
Sep 04, 2014 | 9.089 | 9.143 | 9.089 | 9.062 | 620,670 | +0.01(+0.15%) |
Sep 03, 2014 | 9.062 | 9.098 | 9.012 | 9.048 | 618,242 | -0.01(-0.15%) |
Sep 02, 2014 | 9.080 | 9.134 | 9.012 | 9.062 | 712,355 | -0.03(-0.30%) |
Aug 29, 2014 | 8.940 | 9.089 | 9.089 | 9.089 | 1,210,714 | +0.08(+0.85%) |
Aug 28, 2014 | 9.008 | 9.044 | 8.972 | 9.012 | 802,816 | -0.05(-0.60%) |
Aug 27, 2014 | 9.026 | 9.152 | 9.026 | 9.066 | 921,129 | +0.00(+0.00%) |
Aug 26, 2014 | 9.071 | 9.129 | 8.986 | 9.066 | 596,549 | -0.02(-0.20%) |
Aug 25, 2014 | 9.111 | 9.135 | 9.057 | 9.084 | 1,164,055 | -0.00(-0.05%) |
Aug 22, 2014 | 9.156 | 9.163 | 9.026 | 9.089 | 821,489 | -0.07(-0.73%) |
Aug 21, 2014 | 9.290 | 9.290 | 9.151 | 9.156 | 1,089,356 | -0.13(-1.35%) |
Aug 20, 2014 | 9.295 | 9.335 | 9.227 | 9.281 | 420,517 | -0.01(-0.14%) |
Aug 19, 2014 | 9.062 | 9.317 | 9.062 | 9.295 | 833,456 | +0.24(+2.67%) |
Aug 18, 2014 | 8.981 | 9.120 | 8.968 | 9.053 | 1,163,381 | +0.09(+1.00%) |
Aug 15, 2014 | 8.954 | 8.986 | 8.932 | 8.963 | 719,236 | +0.02(+0.20%) |
Aug 14, 2014 | 9.178 | 9.218 | 8.936 | 8.945 | 1,531,465 | -0.05(-0.55%) |
Aug 13, 2014 | 9.151 | 9.151 | 8.986 | 8.995 | 1,470,699 | -0.16(-1.71%) |
Aug 12, 2014 | 9.169 | 9.205 | 9.035 | 9.151 | 2,197,327 | -0.04(-0.39%) |
Aug 11, 2014 | 9.268 | 9.304 | 9.100 | 9.187 | 2,176,389 | -0.03(-0.34%) |
Aug 08, 2014 | 9.706 | 9.805 | 9.147 | 9.218 | 6,237,715 | -1.01(-9.89%) |
Aug 07, 2014 | 10.32 | 10.34 | 10.19 | 10.23 | 480,564 | -0.03(-0.31%) |
Aug 06, 2014 | 10.36 | 10.44 | 10.26 | 10.26 | 430,564 | -0.14(-1.33%) |
Aug 05, 2014 | 10.46 | 10.46 | 10.34 | 10.40 | 683,548 | -0.08(-0.77%) |
Aug 04, 2014 | 10.26 | 10.55 | 10.26 | 10.48 | 676,001 | +0.19(+1.87%) |
Aug 01, 2014 | 10.36 | 10.38 | 10.20 | 10.29 | 747,151 | -0.08(-0.73%) |
Jul 31, 2014 | 10.36 | 10.39 | 10.32 | 10.36 | 871,518 | -0.04(-0.39%) |
Jul 30, 2014 | 10.30 | 10.45 | 10.28 | 10.40 | 687,575 | +0.12(+1.18%) |
Jul 29, 2014 | 10.28 | 10.38 | 10.20 | 10.28 | 488,429 | +0.03(+0.31%) |
Jul 28, 2014 | 10.07 | 10.28 | 10.05 | 10.25 | 531,445 | +0.17(+1.73%) |
Jul 25, 2014 | 10.26 | 10.26 | 10.06 | 10.08 | 516,831 | -0.23(-2.22%) |
Jul 24, 2014 | 10.34 | 10.36 | 10.29 | 10.31 | 181,226 | -0.02(-0.22%) |
Jul 23, 2014 | 10.21 | 10.38 | 10.19 | 10.33 | 296,811 | -0.04(-0.35%) |
Jul 22, 2014 | 10.34 | 10.46 | 10.27 | 10.36 | 348,299 | +0.14(+1.40%) |
Jul 21, 2014 | 10.31 | 10.31 | 10.13 | 10.22 | 443,445 | -0.09(-0.87%) |
Jul 18, 2014 | 10.28 | 10.39 | 10.27 | 10.31 | 664,081 | +0.08(+0.74%) |
Jul 17, 2014 | 10.31 | 10.46 | 10.23 | 10.23 | 886,999 | -0.05(-0.48%) |
Jul 16, 2014 | 10.28 | 10.32 | 10.17 | 10.28 | 881,438 | -0.06(-0.61%) |
Jul 15, 2014 | 10.24 | 10.39 | 10.22 | 10.35 | 551,565 | +0.11(+1.09%) |
Jul 14, 2014 | 10.38 | 10.38 | 10.16 | 10.23 | 1,172,753 | -0.13(-1.21%) |
Jul 11, 2014 | 10.51 | 10.52 | 10.33 | 10.36 | 403,435 | -0.15(-1.41%) |
Jul 10, 2014 | 10.54 | 10.61 | 10.48 | 10.51 | 552,883 | -0.17(-1.59%) |
Jul 09, 2014 | 10.68 | 10.77 | 10.53 | 10.68 | 787,938 | +0.01(+0.08%) |
Jul 08, 2014 | 10.78 | 10.81 | 10.66 | 10.67 | 1,447,624 | -0.11(-1.04%) |
Jul 07, 2014 | 10.94 | 11.04 | 10.76 | 10.78 | 744,234 | -0.16(-1.47%) |
Jul 03, 2014 | 10.95 | 10.94 | 10.94 | 10.94 | 750,477 | +0.00(+0.00%) |
Jul 02, 2014 | 11.00 | 11.00 | 10.89 | 10.94 | 782,178 | -0.08(-0.73%) |
Jul 01, 2014 | 11.08 | 11.11 | 10.90 | 11.02 | 562,784 | +0.01(+0.08%) |
Jun 30, 2014 | 10.91 | 11.03 | 10.79 | 11.01 | 403,987 | +0.10(+0.90%) |
Jun 27, 2014 | 10.82 | 11.06 | 10.75 | 10.92 | 932,870 | +0.09(+0.87%) |
Jun 26, 2014 | 10.97 | 11.04 | 10.80 | 10.82 | 375,466 | -0.17(-1.55%) |
Jun 25, 2014 | 10.66 | 11.19 | 10.62 | 10.99 | 712,998 | +0.35(+3.28%) |
Jun 24, 2014 | 10.71 | 10.83 | 10.57 | 10.64 | 1,272,088 | -0.11(-1.00%) |
Jun 23, 2014 | 10.53 | 10.83 | 10.44 | 10.75 | 680,526 | +0.27(+2.61%) |
Jun 20, 2014 | 10.42 | 10.53 | 10.32 | 10.48 | 1,833,425 | +0.07(+0.69%) |
Jun 19, 2014 | 10.66 | 10.73 | 10.38 | 10.40 | 945,396 | -0.24(-2.23%) |
Jun 18, 2014 | 10.92 | 10.92 | 10.56 | 10.64 | 732,745 | -0.22(-2.02%) |
Jun 17, 2014 | 10.75 | 10.98 | 10.70 | 10.86 | 1,356,331 | +0.13(+1.25%) |
Jun 16, 2014 | 10.96 | 10.96 | 10.72 | 10.73 | 586,692 | -0.23(-2.08%) |
Jun 13, 2014 | 10.86 | 10.96 | 10.76 | 10.96 | 371,222 | +0.13(+1.16%) |
Jun 12, 2014 | 10.99 | 11.06 | 10.81 | 10.83 | 257,978 | -0.07(-0.62%) |
Jun 11, 2014 | 10.91 | 10.97 | 10.88 | 10.90 | 195,434 | -0.06(-0.57%) |
Jun 10, 2014 | 11.02 | 11.02 | 10.89 | 10.96 | 200,183 | -0.04(-0.33%) |
Jun 06, 2014 | 11.01 | 11.04 | 10.80 | 11.00 | 506,143 | -0.02(-0.20%) |
Jun 05, 2014 | 10.92 | 11.04 | 10.72 | 11.02 | 575,558 | +0.15(+1.40%) |
Jun 04, 2014 | 10.75 | 10.91 | 10.65 | 10.87 | 625,659 | +0.11(+1.00%) |
Jun 03, 2014 | 10.46 | 10.85 | 10.30 | 10.76 | 1,117,876 | +0.28(+2.69%) |
Jun 02, 2014 | 10.74 | 10.89 | 10.43 | 10.48 | 658,407 | -0.20(-1.85%) |
May 30, 2014 | 10.67 | 10.71 | 10.52 | 10.67 | 385,073 | -0.00(-0.04%) |
May 29, 2014 | 10.60 | 10.80 | 10.52 | 10.68 | 575,198 | +0.14(+1.32%) |
May 28, 2014 | 10.63 | 10.63 | 10.44 | 10.54 | 1,103,378 | +0.08(+0.79%) |
May 27, 2014 | 10.45 | 10.49 | 10.23 | 10.46 | 953,175 | +0.12(+1.12%) |
May 23, 2014 | 10.36 | 10.34 | 10.34 | 10.34 | 467,865 | +0.02(+0.22%) |
May 22, 2014 | 10.44 | 10.44 | 10.28 | 10.32 | 319,874 | -0.12(-1.15%) |
May 21, 2014 | 10.57 | 10.65 | 10.26 | 10.44 | 1,495,100 | -0.11(-1.02%) |
May 20, 2014 | 10.67 | 10.77 | 10.41 | 10.55 | 783,899 | -0.11(-1.05%) |
May 19, 2014 | 10.45 | 10.77 | 10.45 | 10.66 | 1,608,728 | +0.39(+3.78%) |
May 16, 2014 | 10.48 | 10.50 | 10.10 | 10.27 | 726,632 | -0.14(-1.33%) |
May 15, 2014 | 10.68 | 10.68 | 10.35 | 10.41 | 1,297,543 | -0.33(-3.12%) |
May 14, 2014 | 10.80 | 10.91 | 10.69 | 10.74 | 434,862 | -0.11(-1.03%) |
May 13, 2014 | 10.75 | 11.17 | 10.71 | 10.85 | 809,508 | +0.11(+1.04%) |
May 12, 2014 | 10.84 | 10.93 | 10.61 | 10.74 | 552,594 | -0.08(-0.78%) |
May 09, 2014 | 10.61 | 10.91 | 10.61 | 10.83 | 415,174 | +0.19(+1.76%) |
May 08, 2014 | 10.89 | 10.97 | 10.62 | 10.64 | 440,363 | -0.29(-2.65%) |
May 07, 2014 | 11.06 | 11.13 | 10.84 | 10.93 | 992,021 | -0.08(-0.73%) |
May 06, 2014 | 11.06 | 11.17 | 10.97 | 11.01 | 585,179 | -0.15(-1.36%) |
May 05, 2014 | 11.42 | 11.42 | 11.16 | 11.16 | 671,685 | -0.16(-1.42%) |
May 02, 2014 | 11.71 | 11.73 | 11.16 | 11.32 | 2,714,056 | -0.69(-5.76%) |