Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.663 | 8.813 | 8.399 | 8.700 | 57,095 | +0.04(+0.44%) |
Apr 29, 2015 | 8.437 | 8.674 | 8.437 | 8.662 | 53,560 | +0.25(+2.93%) |
Apr 28, 2015 | 8.276 | 8.797 | 8.276 | 8.416 | 78,590 | +0.07(+0.84%) |
Apr 27, 2015 | 8.604 | 8.636 | 8.297 | 8.346 | 56,829 | -0.20(-2.39%) |
Apr 24, 2015 | 8.663 | 8.840 | 8.469 | 8.550 | 51,818 | +0.08(+0.95%) |
Apr 23, 2015 | 8.459 | 8.528 | 8.165 | 8.469 | 94,414 | +0.11(+1.33%) |
Apr 22, 2015 | 8.437 | 8.496 | 8.292 | 8.358 | 66,381 | +0.08(+0.92%) |
Apr 21, 2015 | 8.625 | 8.625 | 8.276 | 8.281 | 57,384 | -0.18(-2.16%) |
Apr 20, 2015 | 8.324 | 8.867 | 8.287 | 8.464 | 105,739 | +0.18(+2.14%) |
Apr 17, 2015 | 8.249 | 8.346 | 8.162 | 8.287 | 39,924 | +0.02(+0.19%) |
Apr 16, 2015 | 8.007 | 8.399 | 7.991 | 8.271 | 93,342 | +0.24(+3.01%) |
Apr 15, 2015 | 8.163 | 8.367 | 7.940 | 8.029 | 74,120 | -0.09(-1.06%) |
Apr 14, 2015 | 7.604 | 8.185 | 7.604 | 8.115 | 88,672 | +0.54(+7.09%) |
Apr 13, 2015 | 7.529 | 7.631 | 7.378 | 7.577 | 108,836 | +0.22(+2.99%) |
Apr 10, 2015 | 7.577 | 7.823 | 7.314 | 7.357 | 51,150 | -0.15(-1.93%) |
Apr 09, 2015 | 7.658 | 7.685 | 7.244 | 7.502 | 98,082 | -0.16(-2.04%) |
Apr 08, 2015 | 7.056 | 7.841 | 6.906 | 7.658 | 139,670 | +0.61(+8.61%) |
Apr 07, 2015 | 6.889 | 7.153 | 6.856 | 7.051 | 76,172 | +0.12(+1.71%) |
Apr 06, 2015 | 6.879 | 7.002 | 6.717 | 6.932 | 209,376 | +0.12(+1.82%) |
Apr 02, 2015 | 6.863 | 6.809 | 6.809 | 6.809 | 85,784 | -0.05(-0.78%) |
Apr 01, 2015 | 6.798 | 7.196 | 6.669 | 6.863 | 136,882 | -0.23(-3.26%) |
Mar 31, 2015 | 7.120 | 7.524 | 6.992 | 7.094 | 164,065 | -0.27(-3.72%) |
Mar 30, 2015 | 9.136 | 9.136 | 6.943 | 7.368 | 395,340 | -1.74(-19.07%) |
Mar 27, 2015 | 9.130 | 9.361 | 8.905 | 9.103 | 93,681 | +0.03(+0.30%) |
Mar 26, 2015 | 8.899 | 9.155 | 8.672 | 9.077 | 18,922 | +0.35(+4.00%) |
Mar 25, 2015 | 9.007 | 9.007 | 8.410 | 8.727 | 19,112 | -0.30(-3.28%) |
Mar 24, 2015 | 9.216 | 9.356 | 9.023 | 9.023 | 64,170 | -0.11(-1.18%) |
Mar 23, 2015 | 8.921 | 9.157 | 8.899 | 9.130 | 39,339 | +0.20(+2.23%) |
Mar 20, 2015 | 9.399 | 9.399 | 8.932 | 8.932 | 34,228 | -0.31(-3.37%) |
Mar 19, 2015 | 9.136 | 9.404 | 9.077 | 9.243 | 48,563 | +0.11(+1.24%) |
Mar 18, 2015 | 9.136 | 9.222 | 8.738 | 9.130 | 45,015 | +0.08(+0.83%) |
Mar 17, 2015 | 8.932 | 9.367 | 8.932 | 9.055 | 40,208 | +0.18(+2.00%) |
Mar 16, 2015 | 9.265 | 9.418 | 8.738 | 8.878 | 45,517 | -0.41(-4.40%) |
Mar 13, 2015 | 8.695 | 9.297 | 8.491 | 9.286 | 37,162 | +0.53(+6.01%) |
Mar 12, 2015 | 8.421 | 8.760 | 8.358 | 8.760 | 52,354 | +0.26(+3.03%) |
Mar 11, 2015 | 8.244 | 8.507 | 7.964 | 8.502 | 96,772 | +0.18(+2.13%) |
Mar 10, 2015 | 8.679 | 9.082 | 8.324 | 8.324 | 126,311 | -0.49(-5.55%) |
Mar 09, 2015 | 9.464 | 9.485 | 8.641 | 8.813 | 52,090 | -0.61(-6.45%) |
Mar 06, 2015 | 9.259 | 9.598 | 9.259 | 9.421 | 57,587 | +0.11(+1.15%) |
Mar 05, 2015 | 9.555 | 9.602 | 9.254 | 9.313 | 18,587 | -0.26(-2.75%) |
Mar 04, 2015 | 9.797 | 9.899 | 9.555 | 9.576 | 22,798 | -0.32(-3.26%) |
Mar 03, 2015 | 9.899 | 9.899 | 9.727 | 9.899 | 41,312 | -0.05(-0.54%) |
Mar 02, 2015 | 10.22 | 10.22 | 9.807 | 9.953 | 38,842 | -0.15(-1.49%) |
Feb 27, 2015 | 9.673 | 10.30 | 9.673 | 10.10 | 32,389 | +0.31(+3.18%) |
Feb 26, 2015 | 10.36 | 10.36 | 9.684 | 9.791 | 44,373 | -0.51(-4.91%) |
Feb 25, 2015 | 10.53 | 10.53 | 9.953 | 10.30 | 38,372 | -0.04(-0.36%) |
Feb 24, 2015 | 9.888 | 10.66 | 9.834 | 10.33 | 169,301 | +0.56(+5.78%) |
Feb 23, 2015 | 9.394 | 9.899 | 9.275 | 9.770 | 102,133 | +0.28(+3.00%) |
Feb 20, 2015 | 9.415 | 9.544 | 9.275 | 9.485 | 23,610 | +0.15(+1.55%) |
Feb 19, 2015 | 9.265 | 9.453 | 9.050 | 9.340 | 31,654 | -0.14(-1.47%) |
Feb 18, 2015 | 9.437 | 9.566 | 9.001 | 9.480 | 88,292 | +0.20(+2.20%) |
Feb 17, 2015 | 8.948 | 9.275 | 8.808 | 9.275 | 33,999 | +0.47(+5.37%) |
Feb 13, 2015 | 9.028 | 8.803 | 8.803 | 8.803 | 39,263 | +0.08(+0.92%) |
Feb 12, 2015 | 8.717 | 8.894 | 8.717 | 8.722 | 33,303 | +0.19(+2.20%) |
Feb 11, 2015 | 8.883 | 8.883 | 8.523 | 8.534 | 27,056 | -0.39(-4.34%) |
Feb 10, 2015 | 8.727 | 9.024 | 8.604 | 8.921 | 49,090 | +0.26(+2.98%) |
Feb 09, 2015 | 9.007 | 9.007 | 8.625 | 8.663 | 44,375 | -0.34(-3.82%) |
Feb 06, 2015 | 8.743 | 9.141 | 8.523 | 9.007 | 55,140 | +0.19(+2.13%) |
Feb 05, 2015 | 8.921 | 8.996 | 8.410 | 8.819 | 110,851 | -0.24(-2.67%) |
Feb 04, 2015 | 9.404 | 9.619 | 8.926 | 9.060 | 103,359 | -0.61(-6.33%) |
Feb 03, 2015 | 9.017 | 9.673 | 8.867 | 9.673 | 65,311 | +0.66(+7.27%) |
Feb 02, 2015 | 8.330 | 9.082 | 8.206 | 9.017 | 98,638 | +0.71(+8.61%) |
Jan 30, 2015 | 8.056 | 8.303 | 8.056 | 8.303 | 87,107 | +0.29(+3.62%) |
Jan 29, 2015 | 7.894 | 8.093 | 7.756 | 8.013 | 48,234 | -0.01(-0.13%) |
Jan 28, 2015 | 8.195 | 8.276 | 7.821 | 8.023 | 100,242 | -0.11(-1.32%) |
Jan 27, 2015 | 8.082 | 8.340 | 7.972 | 8.131 | 67,138 | +0.05(+0.60%) |
Jan 26, 2015 | 7.873 | 8.228 | 7.545 | 8.082 | 68,253 | +0.11(+1.42%) |
Jan 23, 2015 | 7.550 | 7.975 | 7.550 | 7.970 | 48,121 | +0.33(+4.29%) |
Jan 22, 2015 | 7.397 | 8.034 | 7.397 | 7.642 | 80,869 | +0.10(+1.35%) |
Jan 21, 2015 | 7.077 | 7.540 | 6.879 | 7.540 | 70,525 | +0.50(+7.10%) |
Jan 20, 2015 | 6.852 | 7.077 | 6.734 | 7.040 | 80,047 | +0.06(+0.85%) |
Jan 16, 2015 | 6.717 | 6.986 | 6.642 | 6.981 | 81,530 | +0.25(+3.67%) |
Jan 15, 2015 | 7.056 | 7.077 | 6.605 | 6.734 | 43,081 | -0.15(-2.19%) |
Jan 14, 2015 | 7.013 | 7.021 | 6.351 | 6.884 | 110,043 | -0.16(-2.21%) |
Jan 13, 2015 | 7.341 | 7.341 | 7.018 | 7.040 | 57,672 | -0.32(-4.38%) |
Jan 12, 2015 | 7.405 | 7.540 | 7.104 | 7.362 | 86,895 | -0.16(-2.07%) |
Jan 09, 2015 | 7.163 | 7.583 | 7.137 | 7.518 | 41,237 | +0.34(+4.72%) |
Jan 08, 2015 | 6.992 | 7.416 | 6.992 | 7.180 | 50,486 | +0.14(+1.98%) |
Jan 07, 2015 | 6.997 | 7.196 | 6.465 | 7.040 | 88,028 | +0.17(+2.50%) |
Jan 06, 2015 | 7.497 | 7.642 | 6.717 | 6.868 | 153,778 | -0.68(-8.97%) |
Jan 05, 2015 | 8.061 | 8.136 | 7.434 | 7.545 | 69,678 | -0.69(-8.36%) |
Jan 02, 2015 | 7.792 | 8.340 | 7.504 | 8.233 | 60,173 | +0.55(+7.13%) |
Dec 31, 2014 | 7.722 | 7.685 | 7.685 | 7.685 | 153,704 | -0.20(-2.52%) |
Dec 30, 2014 | 7.421 | 7.953 | 7.255 | 7.884 | 211,911 | +0.31(+4.04%) |
Dec 29, 2014 | 7.658 | 7.781 | 7.529 | 7.577 | 117,340 | -0.04(-0.56%) |
Dec 26, 2014 | 7.765 | 7.812 | 7.352 | 7.620 | 77,611 | -0.17(-2.21%) |
Dec 24, 2014 | 7.798 | 7.792 | 7.792 | 7.792 | 54,336 | -0.08(-0.96%) |
Dec 23, 2014 | 7.497 | 7.948 | 7.391 | 7.867 | 72,825 | +0.24(+3.17%) |
Dec 22, 2014 | 8.464 | 8.499 | 7.615 | 7.626 | 74,801 | -0.89(-10.47%) |
Dec 19, 2014 | 8.034 | 8.538 | 8.034 | 8.518 | 65,277 | +0.54(+6.81%) |
Dec 18, 2014 | 8.222 | 8.549 | 7.837 | 7.975 | 112,239 | -0.15(-1.85%) |
Dec 17, 2014 | 8.464 | 8.706 | 8.125 | 8.125 | 88,525 | -0.34(-4.06%) |
Dec 16, 2014 | 8.039 | 8.598 | 7.314 | 8.469 | 175,273 | +0.35(+4.37%) |
Dec 15, 2014 | 9.082 | 9.082 | 7.873 | 8.115 | 120,674 | -0.62(-7.08%) |
Dec 12, 2014 | 8.932 | 8.932 | 7.712 | 8.733 | 172,236 | -0.34(-3.79%) |
Dec 11, 2014 | 8.099 | 9.082 | 8.050 | 9.077 | 273,216 | +0.96(+11.78%) |
Dec 10, 2014 | 7.781 | 8.399 | 7.781 | 8.120 | 151,815 | +0.30(+3.78%) |
Dec 09, 2014 | 6.449 | 7.873 | 6.395 | 7.824 | 295,799 | +1.20(+18.18%) |
Dec 08, 2014 | 6.202 | 6.884 | 6.202 | 6.621 | 323,558 | -0.26(-3.83%) |
Dec 05, 2014 | 7.862 | 7.905 | 6.556 | 6.884 | 440,737 | -1.08(-13.56%) |
Dec 04, 2014 | 8.528 | 8.528 | 7.814 | 7.964 | 81,431 | -0.73(-8.41%) |
Dec 03, 2014 | 8.201 | 8.803 | 8.099 | 8.695 | 81,727 | +0.38(+4.52%) |
Dec 02, 2014 | 8.598 | 8.733 | 8.147 | 8.319 | 98,095 | -0.41(-4.68%) |
Dec 01, 2014 | 8.727 | 8.910 | 7.556 | 8.727 | 154,240 | -0.03(-0.37%) |
Nov 28, 2014 | 9.539 | 9.539 | 8.690 | 8.760 | 103,798 | -1.05(-10.68%) |
Nov 26, 2014 | 9.802 | 9.807 | 9.807 | 9.807 | 88,575 | +0.04(+0.44%) |
Nov 25, 2014 | 10.02 | 10.13 | 9.673 | 9.764 | 76,225 | -0.18(-1.78%) |
Nov 24, 2014 | 10.25 | 10.35 | 9.942 | 9.942 | 72,509 | -0.30(-2.94%) |
Nov 21, 2014 | 10.17 | 10.45 | 10.17 | 10.24 | 88,839 | +0.05(+0.47%) |
Nov 20, 2014 | 10.18 | 10.32 | 10.00 | 10.19 | 69,885 | -0.03(-0.31%) |
Nov 19, 2014 | 10.33 | 10.33 | 10.09 | 10.23 | 56,297 | -0.08(-0.73%) |
Nov 18, 2014 | 10.08 | 10.37 | 9.974 | 10.30 | 83,273 | +0.16(+1.54%) |
Nov 17, 2014 | 9.996 | 10.15 | 9.770 | 10.15 | 85,839 | +0.04(+0.43%) |
Nov 14, 2014 | 10.48 | 10.48 | 10.10 | 10.10 | 94,963 | -0.45(-4.28%) |
Nov 13, 2014 | 10.91 | 10.93 | 10.23 | 10.55 | 125,293 | -0.50(-4.52%) |
Nov 12, 2014 | 11.23 | 11.47 | 10.91 | 11.05 | 38,494 | -0.18(-1.58%) |
Nov 11, 2014 | 11.64 | 11.80 | 11.23 | 11.23 | 61,139 | -0.22(-1.94%) |
Nov 10, 2014 | 11.49 | 11.76 | 11.37 | 11.45 | 33,470 | +0.03(+0.30%) |
Nov 07, 2014 | 11.61 | 11.67 | 11.37 | 11.42 | 43,420 | -0.10(-0.83%) |
Nov 06, 2014 | 11.88 | 12.04 | 11.40 | 11.52 | 27,947 | -0.52(-4.34%) |
Nov 05, 2014 | 11.82 | 12.36 | 11.82 | 12.04 | 30,028 | +0.39(+3.37%) |
Nov 04, 2014 | 12.33 | 12.33 | 11.62 | 11.65 | 83,540 | -0.69(-5.58%) |
Nov 03, 2014 | 12.35 | 12.35 | 12.15 | 12.33 | 28,896 | +0.02(+0.13%) |
Oct 31, 2014 | 12.32 | 12.35 | 12.16 | 12.32 | 32,983 | +0.09(+0.75%) |
Oct 30, 2014 | 12.36 | 12.47 | 12.11 | 12.23 | 41,364 | -0.13(-1.09%) |
Oct 29, 2014 | 12.36 | 12.61 | 12.13 | 12.36 | 45,510 | +0.00(+0.00%) |
Oct 28, 2014 | 12.36 | 12.36 | 12.11 | 12.36 | 47,465 | +0.01(+0.04%) |
Oct 27, 2014 | 12.24 | 12.36 | 12.36 | 12.35 | 29,553 | -0.01(-0.04%) |
Oct 24, 2014 | 12.36 | 12.36 | 12.29 | 12.36 | 23,511 | +0.08(+0.61%) |
Oct 23, 2014 | 12.27 | 12.33 | 12.04 | 12.28 | 22,173 | +0.11(+0.88%) |
Oct 22, 2014 | 12.17 | 12.27 | 11.98 | 12.18 | 56,057 | +0.06(+0.49%) |
Oct 21, 2014 | 11.80 | 12.12 | 11.77 | 12.12 | 37,808 | +0.31(+2.64%) |
Oct 20, 2014 | 11.52 | 11.82 | 11.34 | 11.81 | 47,175 | +0.17(+1.43%) |
Oct 17, 2014 | 11.30 | 11.89 | 11.30 | 11.64 | 72,879 | +0.41(+3.69%) |
Oct 16, 2014 | 10.11 | 11.29 | 9.969 | 11.23 | 67,311 | +0.58(+5.45%) |
Oct 15, 2014 | 10.75 | 10.80 | 9.872 | 10.65 | 99,656 | -0.18(-1.69%) |
Oct 14, 2014 | 12.19 | 12.31 | 10.83 | 10.83 | 270,303 | -0.24(-2.18%) |
Oct 13, 2014 | 10.44 | 11.29 | 10.22 | 11.07 | 149,709 | +0.75(+7.24%) |
Oct 10, 2014 | 10.87 | 10.87 | 9.141 | 10.32 | 254,358 | -0.73(-6.57%) |
Oct 09, 2014 | 12.23 | 12.23 | 10.96 | 11.05 | 191,719 | -1.18(-9.63%) |
Oct 08, 2014 | 12.57 | 12.68 | 12.10 | 12.23 | 84,972 | -0.45(-3.56%) |
Oct 07, 2014 | 12.89 | 12.89 | 12.66 | 12.68 | 32,110 | -0.15(-1.17%) |
Oct 06, 2014 | 12.83 | 12.92 | 12.73 | 12.83 | 27,463 | -0.07(-0.54%) |
Oct 03, 2014 | 13.08 | 13.14 | 12.90 | 12.90 | 19,687 | -0.05(-0.37%) |
Oct 02, 2014 | 13.21 | 13.35 | 12.82 | 12.95 | 55,272 | -0.07(-0.54%) |
Oct 01, 2014 | 13.35 | 13.40 | 13.01 | 13.02 | 43,455 | -0.26(-1.94%) |
Sep 30, 2014 | 13.43 | 13.43 | 13.27 | 13.27 | 32,209 | -0.16(-1.20%) |
Sep 29, 2014 | 13.40 | 13.43 | 13.30 | 13.43 | 44,451 | +0.03(+0.20%) |
Sep 26, 2014 | 13.39 | 13.43 | 13.32 | 13.41 | 36,583 | +0.00(+0.00%) |
Sep 25, 2014 | 13.25 | 13.43 | 13.19 | 13.41 | 61,373 | +0.28(+2.17%) |
Sep 24, 2014 | 13.28 | 13.37 | 13.05 | 13.12 | 42,378 | -0.26(-1.93%) |
Sep 23, 2014 | 13.06 | 13.41 | 13.06 | 13.38 | 50,614 | +0.36(+2.76%) |
Sep 22, 2014 | 13.30 | 13.31 | 12.96 | 13.02 | 31,699 | -0.05(-0.36%) |
Sep 19, 2014 | 13.02 | 13.25 | 12.96 | 13.07 | 39,907 | -0.01(-0.08%) |
Sep 18, 2014 | 13.38 | 13.41 | 13.01 | 13.08 | 51,924 | -0.09(-0.65%) |
Sep 17, 2014 | 12.90 | 13.20 | 12.83 | 13.17 | 57,678 | +0.11(+0.86%) |
Sep 16, 2014 | 12.65 | 13.06 | 12.65 | 13.05 | 54,760 | +0.46(+3.63%) |
Sep 15, 2014 | 13.08 | 13.08 | 12.58 | 12.60 | 50,621 | -0.36(-2.78%) |
Sep 12, 2014 | 13.12 | 13.24 | 12.86 | 12.96 | 15,082 | -0.21(-1.63%) |
Sep 11, 2014 | 13.17 | 13.30 | 12.77 | 13.17 | 53,104 | -0.10(-0.73%) |
Sep 10, 2014 | 13.30 | 13.30 | 13.06 | 13.27 | 76,219 | +0.09(+0.65%) |
Sep 09, 2014 | 13.28 | 13.41 | 13.18 | 13.18 | 60,411 | -0.09(-0.69%) |
Sep 08, 2014 | 13.43 | 13.43 | 13.18 | 13.27 | 35,441 | -0.15(-1.09%) |
Sep 05, 2014 | 13.50 | 13.76 | 13.42 | 13.42 | 54,529 | -0.09(-0.66%) |
Sep 04, 2014 | 13.37 | 13.85 | 13.30 | 13.51 | 124,485 | +0.31(+2.36%) |
Sep 03, 2014 | 13.54 | 13.54 | 13.10 | 13.20 | 27,837 | -0.35(-2.62%) |
Sep 02, 2014 | 13.43 | 13.55 | 13.43 | 13.55 | 43,411 | +0.05(+0.36%) |
Aug 29, 2014 | 13.47 | 13.50 | 13.50 | 13.50 | 38,146 | +0.02(+0.18%) |
Aug 28, 2014 | 13.20 | 13.49 | 13.12 | 13.48 | 28,954 | +0.35(+2.64%) |
Aug 27, 2014 | 13.07 | 13.35 | 13.00 | 13.13 | 24,959 | +0.06(+0.49%) |
Aug 26, 2014 | 13.17 | 13.19 | 12.97 | 13.07 | 43,522 | -0.10(-0.73%) |
Aug 25, 2014 | 13.36 | 13.49 | 13.10 | 13.17 | 86,206 | -0.23(-1.72%) |
Aug 22, 2014 | 13.45 | 13.57 | 13.05 | 13.40 | 33,906 | -0.12(-0.87%) |
Aug 21, 2014 | 13.25 | 13.60 | 13.17 | 13.52 | 29,291 | +0.23(+1.74%) |
Aug 20, 2014 | 13.40 | 13.40 | 13.09 | 13.28 | 44,096 | +0.04(+0.32%) |
Aug 19, 2014 | 13.17 | 13.35 | 13.17 | 13.24 | 38,372 | +0.06(+0.49%) |
Aug 18, 2014 | 13.17 | 13.27 | 13.06 | 13.18 | 35,776 | +0.05(+0.37%) |
Aug 15, 2014 | 12.49 | 13.17 | 12.49 | 13.13 | 107,996 | +0.32(+2.52%) |
Aug 14, 2014 | 12.81 | 12.97 | 12.79 | 12.81 | 33,973 | +0.07(+0.55%) |
Aug 13, 2014 | 12.56 | 12.74 | 12.42 | 12.74 | 37,914 | +0.24(+1.94%) |
Aug 12, 2014 | 12.36 | 12.57 | 12.22 | 12.49 | 51,481 | +0.00(+0.00%) |
Aug 11, 2014 | 12.36 | 12.57 | 12.27 | 12.49 | 57,987 | +0.19(+1.57%) |
Aug 08, 2014 | 12.58 | 12.58 | 12.04 | 12.30 | 54,747 | -0.06(-0.52%) |
Aug 07, 2014 | 12.35 | 12.54 | 12.14 | 12.37 | 14,860 | +0.02(+0.13%) |
Aug 06, 2014 | 12.15 | 12.35 | 11.88 | 12.35 | 21,529 | +0.01(+0.09%) |
Aug 05, 2014 | 12.17 | 12.34 | 12.15 | 12.34 | 22,443 | +0.19(+1.55%) |
Aug 04, 2014 | 11.99 | 12.48 | 11.99 | 12.15 | 52,929 | +0.09(+0.76%) |
Aug 01, 2014 | 12.09 | 12.34 | 11.94 | 12.06 | 46,956 | -0.04(-0.36%) |
Jul 31, 2014 | 12.55 | 12.63 | 12.09 | 12.10 | 76,876 | -0.50(-3.97%) |
Jul 30, 2014 | 12.52 | 12.68 | 12.50 | 12.60 | 17,274 | +0.07(+0.56%) |
Jul 29, 2014 | 12.67 | 12.68 | 12.52 | 12.53 | 44,585 | -0.19(-1.49%) |
Jul 28, 2014 | 12.63 | 12.75 | 12.63 | 12.72 | 11,566 | -0.01(-0.07%) |
Jul 25, 2014 | 12.63 | 12.80 | 12.63 | 12.73 | 19,722 | +0.07(+0.59%) |
Jul 24, 2014 | 12.75 | 12.75 | 12.66 | 12.66 | 13,911 | +0.01(+0.04%) |
Jul 23, 2014 | 12.49 | 12.75 | 12.42 | 12.65 | 22,761 | +0.18(+1.42%) |
Jul 22, 2014 | 12.40 | 12.62 | 12.37 | 12.47 | 25,590 | +0.11(+0.87%) |
Jul 21, 2014 | 12.77 | 12.77 | 12.36 | 12.37 | 60,110 | -0.25(-1.96%) |
Jul 18, 2014 | 12.65 | 12.67 | 12.48 | 12.61 | 45,553 | -0.02(-0.13%) |
Jul 17, 2014 | 12.44 | 12.83 | 12.44 | 12.63 | 84,816 | +0.06(+0.47%) |
Jul 16, 2014 | 12.85 | 12.87 | 12.51 | 12.57 | 55,473 | -0.15(-1.18%) |
Jul 15, 2014 | 12.49 | 12.84 | 12.36 | 12.72 | 77,918 | +0.12(+0.98%) |
Jul 14, 2014 | 12.53 | 12.75 | 12.36 | 12.60 | 83,050 | +0.35(+2.90%) |
Jul 11, 2014 | 12.37 | 12.44 | 12.23 | 12.24 | 14,668 | -0.16(-1.26%) |
Jul 10, 2014 | 12.33 | 12.47 | 12.33 | 12.40 | 21,179 | -0.10(-0.82%) |
Jul 09, 2014 | 12.68 | 12.68 | 12.42 | 12.50 | 38,748 | -0.17(-1.32%) |
Jul 08, 2014 | 12.63 | 12.76 | 12.53 | 12.67 | 21,758 | -0.06(-0.51%) |
Jul 07, 2014 | 12.68 | 12.87 | 12.52 | 12.73 | 41,038 | +0.02(+0.17%) |
Jul 03, 2014 | 12.65 | 12.71 | 12.71 | 12.71 | 14,142 | +0.05(+0.38%) |
Jul 02, 2014 | 12.76 | 12.89 | 12.65 | 12.66 | 33,273 | -0.02(-0.17%) |
Jul 01, 2014 | 12.75 | 12.89 | 12.64 | 12.68 | 32,650 | -0.10(-0.80%) |
Jun 30, 2014 | 12.88 | 12.90 | 12.63 | 12.78 | 51,757 | +0.15(+1.15%) |
Jun 27, 2014 | 12.68 | 12.89 | 12.63 | 12.64 | 31,950 | +0.00(+0.00%) |
Jun 26, 2014 | 12.85 | 13.05 | 12.63 | 12.64 | 22,190 | -0.20(-1.59%) |
Jun 25, 2014 | 12.20 | 12.86 | 12.20 | 12.84 | 44,920 | +0.59(+4.78%) |
Jun 24, 2014 | 12.37 | 12.40 | 12.23 | 12.26 | 45,381 | -0.17(-1.38%) |
Jun 23, 2014 | 12.15 | 12.51 | 12.15 | 12.43 | 43,837 | +0.34(+2.80%) |
Jun 20, 2014 | 12.09 | 12.32 | 12.09 | 12.09 | 46,797 | +0.00(+0.00%) |
Jun 19, 2014 | 12.30 | 12.35 | 12.09 | 12.09 | 47,953 | -0.08(-0.62%) |
Jun 18, 2014 | 12.01 | 12.24 | 11.99 | 12.17 | 24,892 | +0.16(+1.30%) |
Jun 17, 2014 | 12.05 | 12.10 | 11.96 | 12.01 | 38,958 | -0.06(-0.49%) |
Jun 16, 2014 | 12.01 | 12.23 | 12.01 | 12.07 | 32,209 | -0.16(-1.27%) |
Jun 13, 2014 | 12.48 | 12.49 | 12.02 | 12.23 | 58,076 | -0.35(-2.78%) |
Jun 12, 2014 | 12.70 | 12.77 | 12.52 | 12.57 | 19,205 | +0.11(+0.86%) |
Jun 11, 2014 | 12.88 | 12.88 | 12.47 | 12.47 | 18,416 | -0.39(-3.01%) |
Jun 10, 2014 | 12.90 | 12.94 | 12.66 | 12.85 | 41,941 | +0.35(+2.79%) |
Jun 06, 2014 | 12.54 | 12.57 | 12.49 | 12.51 | 25,893 | +0.07(+0.56%) |
Jun 05, 2014 | 12.50 | 12.59 | 12.39 | 12.44 | 19,458 | -0.09(-0.69%) |
Jun 04, 2014 | 12.52 | 12.56 | 12.47 | 12.52 | 19,248 | +0.05(+0.43%) |
Jun 03, 2014 | 12.47 | 12.58 | 12.41 | 12.47 | 17,609 | +0.03(+0.22%) |
Jun 02, 2014 | 12.52 | 12.58 | 12.39 | 12.44 | 21,488 | +0.00(+0.00%) |
May 30, 2014 | 12.30 | 12.52 | 12.27 | 12.44 | 21,635 | +0.17(+1.40%) |
May 29, 2014 | 12.26 | 12.47 | 12.15 | 12.27 | 58,132 | +0.05(+0.40%) |
May 28, 2014 | 12.29 | 12.29 | 12.10 | 12.22 | 25,768 | -0.07(-0.53%) |
May 27, 2014 | 11.85 | 12.28 | 11.85 | 12.28 | 30,134 | +0.44(+3.72%) |
May 23, 2014 | 11.89 | 11.84 | 11.84 | 11.84 | 88,575 | -0.13(-1.08%) |
May 22, 2014 | 12.07 | 12.07 | 11.84 | 11.97 | 33,770 | -0.05(-0.45%) |
May 21, 2014 | 12.37 | 12.37 | 11.89 | 12.03 | 53,962 | -0.26(-2.10%) |
May 20, 2014 | 12.20 | 12.51 | 12.18 | 12.28 | 55,990 | +0.11(+0.88%) |
May 19, 2014 | 11.88 | 12.18 | 11.82 | 12.18 | 36,617 | +0.19(+1.57%) |
May 16, 2014 | 11.96 | 12.32 | 11.93 | 11.99 | 53,723 | +0.09(+0.72%) |
May 15, 2014 | 12.26 | 12.49 | 11.59 | 11.90 | 131,340 | -0.35(-2.85%) |
May 14, 2014 | 12.36 | 12.54 | 12.20 | 12.25 | 50,407 | -0.11(-0.91%) |
May 13, 2014 | 12.47 | 12.67 | 12.36 | 12.37 | 22,194 | -0.03(-0.22%) |
May 12, 2014 | 12.37 | 12.61 | 12.26 | 12.39 | 24,717 | +0.16(+1.32%) |
May 09, 2014 | 12.54 | 12.59 | 12.20 | 12.23 | 57,841 | -0.41(-3.23%) |
May 08, 2014 | 12.51 | 12.73 | 12.50 | 12.64 | 25,383 | +0.08(+0.60%) |
May 07, 2014 | 12.61 | 12.74 | 12.54 | 12.56 | 64,594 | -0.18(-1.43%) |
May 06, 2014 | 12.56 | 12.90 | 12.56 | 12.75 | 58,764 | +0.24(+1.89%) |
May 05, 2014 | 12.64 | 12.76 | 12.49 | 12.51 | 24,685 | -0.01(-0.04%) |
May 02, 2014 | 12.80 | 12.80 | 12.36 | 12.52 | 42,090 | -0.38(-2.96%) |