Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.130 | 8.240 | 7.740 | 7.750 | 286,121 | -0.45(-5.49%) |
Apr 29, 2015 | 8.170 | 8.300 | 8.090 | 8.200 | 137,430 | -0.04(-0.49%) |
Apr 28, 2015 | 8.150 | 8.290 | 8.070 | 8.240 | 177,450 | +0.10(+1.23%) |
Apr 27, 2015 | 8.150 | 8.248 | 8.000 | 8.140 | 218,908 | +0.02(+0.25%) |
Apr 24, 2015 | 8.180 | 8.240 | 8.070 | 8.120 | 100,968 | -0.06(-0.73%) |
Apr 23, 2015 | 7.980 | 8.200 | 7.870 | 8.180 | 218,180 | +0.19(+2.44%) |
Apr 22, 2015 | 8.120 | 8.300 | 7.920 | 7.985 | 334,058 | -0.10(-1.30%) |
Apr 21, 2015 | 7.990 | 8.160 | 7.990 | 8.090 | 255,789 | +0.12(+1.51%) |
Apr 20, 2015 | 8.420 | 8.768 | 7.970 | 7.970 | 341,830 | -0.42(-5.01%) |
Apr 17, 2015 | 8.460 | 8.716 | 8.350 | 8.390 | 254,899 | -0.20(-2.33%) |
Apr 16, 2015 | 8.840 | 8.900 | 8.565 | 8.590 | 181,107 | -0.26(-2.94%) |
Apr 15, 2015 | 8.500 | 9.050 | 8.420 | 8.850 | 778,354 | +0.38(+4.49%) |
Apr 14, 2015 | 8.530 | 8.648 | 8.385 | 8.470 | 204,110 | -0.06(-0.70%) |
Apr 13, 2015 | 8.550 | 8.646 | 8.500 | 8.530 | 72,200 | +0.01(+0.12%) |
Apr 10, 2015 | 8.560 | 8.710 | 8.410 | 8.520 | 654,132 | +0.02(+0.24%) |
Apr 09, 2015 | 8.720 | 8.880 | 8.490 | 8.500 | 207,403 | -0.20(-2.30%) |
Apr 08, 2015 | 8.500 | 8.790 | 8.360 | 8.700 | 232,616 | +0.17(+1.99%) |
Apr 07, 2015 | 8.360 | 8.670 | 8.360 | 8.530 | 156,929 | +0.16(+1.91%) |
Apr 06, 2015 | 8.550 | 8.736 | 8.355 | 8.370 | 142,815 | -0.24(-2.79%) |
Apr 02, 2015 | 8.660 | 8.610 | 8.610 | 8.610 | 234,500 | -0.09(-1.03%) |
Apr 01, 2015 | 8.650 | 8.886 | 8.590 | 8.700 | 255,319 | +0.06(+0.69%) |
Mar 31, 2015 | 8.440 | 8.730 | 8.440 | 8.640 | 493,186 | +0.18(+2.13%) |
Mar 30, 2015 | 8.490 | 8.580 | 8.440 | 8.460 | 405,682 | -0.10(-1.17%) |
Mar 27, 2015 | 8.520 | 8.974 | 8.480 | 8.560 | 230,505 | +0.01(+0.12%) |
Mar 26, 2015 | 8.560 | 8.966 | 8.430 | 8.550 | 228,125 | +0.00(+0.00%) |
Mar 25, 2015 | 8.850 | 8.850 | 8.490 | 8.550 | 263,885 | -0.28(-3.17%) |
Mar 24, 2015 | 9.120 | 9.210 | 8.810 | 8.830 | 250,843 | -0.27(-2.97%) |
Mar 23, 2015 | 8.810 | 9.180 | 8.790 | 9.100 | 222,757 | +0.24(+2.71%) |
Mar 20, 2015 | 8.600 | 8.930 | 8.550 | 8.860 | 319,671 | +0.01(+0.11%) |
Mar 19, 2015 | 8.760 | 9.230 | 8.750 | 8.850 | 240,570 | +0.03(+0.34%) |
Mar 18, 2015 | 8.470 | 8.840 | 8.430 | 8.820 | 308,326 | +0.30(+3.52%) |
Mar 17, 2015 | 8.580 | 8.790 | 8.450 | 8.520 | 345,838 | -0.09(-1.05%) |
Mar 16, 2015 | 8.640 | 8.680 | 8.500 | 8.610 | 200,548 | +0.00(+0.00%) |
Mar 13, 2015 | 8.780 | 8.780 | 8.490 | 8.610 | 222,311 | -0.19(-2.16%) |
Mar 12, 2015 | 8.700 | 8.850 | 8.670 | 8.800 | 253,178 | +0.15(+1.73%) |
Mar 11, 2015 | 8.510 | 8.670 | 8.390 | 8.650 | 276,214 | +0.14(+1.65%) |
Mar 10, 2015 | 8.490 | 8.550 | 8.400 | 8.510 | 183,705 | -0.04(-0.47%) |
Mar 09, 2015 | 8.610 | 8.627 | 8.490 | 8.550 | 188,240 | -0.03(-0.35%) |
Mar 06, 2015 | 8.500 | 8.735 | 8.384 | 8.580 | 252,083 | +0.08(+0.94%) |
Mar 05, 2015 | 8.560 | 8.630 | 8.490 | 8.500 | 188,376 | -0.06(-0.70%) |
Mar 04, 2015 | 8.710 | 8.740 | 8.535 | 8.560 | 172,089 | -0.18(-2.06%) |
Mar 03, 2015 | 8.830 | 8.890 | 8.560 | 8.740 | 143,235 | -0.14(-1.58%) |
Mar 02, 2015 | 8.500 | 8.910 | 8.380 | 8.880 | 415,679 | +0.39(+4.53%) |
Feb 27, 2015 | 8.560 | 8.650 | 8.450 | 8.495 | 250,666 | -0.08(-0.88%) |
Feb 26, 2015 | 8.580 | 8.680 | 8.520 | 8.570 | 152,638 | -0.03(-0.35%) |
Feb 25, 2015 | 8.610 | 8.660 | 8.480 | 8.600 | 179,738 | +0.01(+0.12%) |
Feb 24, 2015 | 8.550 | 8.650 | 8.450 | 8.590 | 267,081 | +0.05(+0.59%) |
Feb 23, 2015 | 8.490 | 8.570 | 8.330 | 8.540 | 228,158 | +0.02(+0.23%) |
Feb 20, 2015 | 8.640 | 8.640 | 8.480 | 8.520 | 353,580 | -0.10(-1.16%) |
Feb 19, 2015 | 8.570 | 8.770 | 8.500 | 8.620 | 290,881 | +0.06(+0.70%) |
Feb 18, 2015 | 8.560 | 8.680 | 8.500 | 8.560 | 352,633 | +0.00(+0.00%) |
Feb 17, 2015 | 8.640 | 8.640 | 8.050 | 8.560 | 309,456 | -0.05(-0.64%) |
Feb 13, 2015 | 9.000 | 8.615 | 8.615 | 8.615 | 1,350,700 | -0.82(-8.74%) |
Feb 12, 2015 | 9.250 | 9.580 | 9.200 | 9.440 | 726,972 | +0.24(+2.61%) |
Feb 11, 2015 | 9.040 | 9.250 | 8.920 | 9.200 | 301,044 | +0.25(+2.79%) |
Feb 10, 2015 | 9.030 | 9.100 | 8.780 | 8.950 | 198,466 | -0.05(-0.56%) |
Feb 09, 2015 | 9.250 | 9.370 | 8.930 | 9.000 | 267,585 | -0.26(-2.81%) |
Feb 06, 2015 | 9.340 | 9.340 | 9.160 | 9.260 | 310,016 | -0.03(-0.32%) |
Feb 05, 2015 | 9.180 | 9.330 | 9.000 | 9.290 | 214,887 | +0.17(+1.86%) |
Feb 04, 2015 | 9.230 | 9.440 | 8.901 | 9.120 | 192,935 | -0.11(-1.19%) |
Feb 03, 2015 | 8.670 | 9.330 | 8.620 | 9.230 | 462,456 | +0.63(+7.33%) |
Feb 02, 2015 | 8.570 | 8.750 | 8.480 | 8.600 | 287,746 | +0.08(+0.94%) |
Jan 30, 2015 | 8.610 | 8.770 | 8.430 | 8.520 | 360,850 | -0.14(-1.62%) |
Jan 29, 2015 | 8.600 | 8.720 | 8.490 | 8.660 | 222,043 | +0.09(+1.05%) |
Jan 28, 2015 | 9.080 | 9.080 | 8.460 | 8.570 | 322,172 | -0.42(-4.67%) |
Jan 27, 2015 | 9.090 | 9.430 | 8.950 | 8.990 | 380,067 | -0.31(-3.33%) |
Jan 26, 2015 | 8.670 | 9.310 | 8.670 | 9.300 | 406,163 | +0.75(+8.77%) |
Jan 23, 2015 | 8.690 | 8.740 | 8.460 | 8.550 | 142,545 | -0.12(-1.38%) |
Jan 22, 2015 | 8.480 | 8.680 | 8.400 | 8.670 | 156,599 | +0.24(+2.85%) |
Jan 21, 2015 | 8.390 | 8.470 | 8.360 | 8.430 | 240,746 | -0.02(-0.24%) |
Jan 20, 2015 | 8.680 | 8.820 | 8.390 | 8.450 | 351,981 | -0.25(-2.87%) |
Jan 16, 2015 | 8.230 | 8.740 | 8.230 | 8.700 | 381,100 | +0.43(+5.20%) |
Jan 15, 2015 | 8.420 | 8.610 | 8.220 | 8.270 | 592,213 | +0.34(+4.29%) |
Jan 14, 2015 | 7.770 | 8.190 | 7.550 | 7.930 | 548,755 | -0.52(-6.15%) |
Jan 13, 2015 | 8.550 | 8.620 | 8.210 | 8.450 | 424,944 | -0.07(-0.82%) |
Jan 12, 2015 | 8.740 | 8.886 | 8.390 | 8.520 | 282,117 | -0.22(-2.52%) |
Jan 09, 2015 | 8.600 | 8.830 | 8.580 | 8.740 | 168,858 | +0.14(+1.63%) |
Jan 08, 2015 | 8.570 | 8.700 | 8.450 | 8.600 | 242,838 | +0.08(+0.94%) |
Jan 07, 2015 | 8.470 | 8.620 | 8.060 | 8.520 | 238,007 | +0.10(+1.19%) |
Jan 06, 2015 | 8.840 | 8.968 | 8.310 | 8.420 | 318,905 | -0.43(-4.86%) |
Jan 05, 2015 | 9.000 | 9.160 | 8.700 | 8.850 | 304,820 | -0.24(-2.64%) |
Jan 02, 2015 | 9.200 | 9.340 | 9.010 | 9.090 | 298,640 | +0.00(+0.00%) |
Dec 31, 2014 | 8.910 | 9.090 | 9.090 | 9.090 | 285,300 | +0.19(+2.13%) |
Dec 30, 2014 | 8.550 | 8.995 | 8.485 | 8.900 | 286,532 | +0.35(+4.09%) |
Dec 29, 2014 | 8.480 | 8.730 | 8.480 | 8.550 | 158,675 | +0.05(+0.59%) |
Dec 26, 2014 | 8.680 | 8.800 | 8.420 | 8.500 | 262,042 | -0.12(-1.39%) |
Dec 24, 2014 | 8.760 | 8.620 | 8.620 | 8.620 | 87,400 | -0.11(-1.26%) |
Dec 23, 2014 | 8.760 | 8.970 | 8.610 | 8.730 | 233,072 | +0.01(+0.11%) |
Dec 22, 2014 | 8.900 | 8.900 | 8.680 | 8.720 | 144,423 | -0.16(-1.80%) |
Dec 19, 2014 | 8.740 | 8.890 | 8.700 | 8.880 | 624,125 | +0.14(+1.60%) |
Dec 18, 2014 | 9.120 | 9.200 | 8.720 | 8.740 | 346,164 | -0.25(-2.78%) |
Dec 17, 2014 | 8.470 | 9.020 | 8.370 | 8.990 | 311,811 | +0.52(+6.14%) |
Dec 16, 2014 | 8.560 | 8.690 | 8.410 | 8.470 | 352,989 | -0.08(-0.94%) |
Dec 15, 2014 | 8.310 | 8.620 | 8.290 | 8.550 | 338,190 | +0.25(+3.01%) |
Dec 12, 2014 | 8.490 | 8.540 | 8.260 | 8.300 | 290,162 | -0.28(-3.26%) |
Dec 11, 2014 | 8.410 | 8.825 | 8.400 | 8.580 | 247,903 | +0.19(+2.26%) |
Dec 10, 2014 | 8.530 | 8.570 | 8.340 | 8.390 | 359,116 | -0.19(-2.21%) |
Dec 09, 2014 | 8.500 | 8.740 | 8.370 | 8.580 | 344,729 | +0.01(+0.12%) |
Dec 08, 2014 | 8.810 | 8.820 | 8.460 | 8.570 | 297,729 | -0.28(-3.16%) |
Dec 05, 2014 | 8.790 | 8.995 | 8.790 | 8.850 | 345,332 | +0.05(+0.57%) |
Dec 04, 2014 | 8.450 | 8.910 | 8.435 | 8.800 | 555,494 | +0.35(+4.14%) |
Dec 03, 2014 | 8.170 | 8.610 | 7.950 | 8.450 | 667,538 | +0.30(+3.68%) |
Dec 02, 2014 | 8.660 | 8.660 | 7.970 | 8.150 | 1,162,765 | -0.51(-5.89%) |
Dec 01, 2014 | 8.660 | 8.670 | 8.350 | 8.660 | 426,865 | +0.04(+0.46%) |
Nov 28, 2014 | 8.790 | 8.820 | 8.570 | 8.620 | 110,814 | -0.16(-1.82%) |
Nov 26, 2014 | 8.690 | 8.780 | 8.780 | 8.780 | 418,800 | +0.09(+1.04%) |
Nov 25, 2014 | 8.800 | 8.950 | 8.680 | 8.690 | 256,406 | -0.09(-1.03%) |
Nov 24, 2014 | 8.820 | 8.870 | 8.670 | 8.780 | 337,510 | +0.00(+0.00%) |
Nov 21, 2014 | 8.780 | 8.855 | 8.630 | 8.780 | 408,417 | +0.08(+0.92%) |
Nov 20, 2014 | 8.490 | 8.760 | 8.460 | 8.700 | 223,808 | +0.19(+2.23%) |
Nov 19, 2014 | 8.520 | 8.680 | 8.400 | 8.510 | 232,172 | -0.05(-0.58%) |
Nov 18, 2014 | 8.520 | 8.710 | 8.470 | 8.560 | 469,880 | +0.07(+0.82%) |
Nov 17, 2014 | 8.760 | 8.880 | 8.480 | 8.490 | 311,219 | -0.27(-3.08%) |
Nov 14, 2014 | 8.740 | 8.850 | 8.700 | 8.760 | 300,842 | +0.05(+0.57%) |
Nov 13, 2014 | 8.590 | 8.830 | 8.480 | 8.710 | 584,112 | +0.08(+0.93%) |
Nov 12, 2014 | 8.280 | 8.650 | 7.570 | 8.630 | 426,220 | +0.26(+3.11%) |
Nov 11, 2014 | 8.300 | 8.390 | 8.220 | 8.370 | 298,435 | +0.00(+0.00%) |
Nov 10, 2014 | 8.390 | 8.420 | 8.270 | 8.370 | 294,097 | -0.04(-0.48%) |
Nov 07, 2014 | 8.410 | 8.470 | 8.310 | 8.410 | 625,980 | -0.02(-0.24%) |
Nov 06, 2014 | 8.350 | 8.430 | 8.250 | 8.430 | 633,085 | +0.11(+1.32%) |
Nov 05, 2014 | 8.450 | 8.460 | 8.190 | 8.320 | 542,773 | -0.01(-0.12%) |
Nov 04, 2014 | 8.120 | 8.570 | 8.120 | 8.330 | 1,033,783 | +0.01(+0.12%) |
Nov 03, 2014 | 8.430 | 8.450 | 8.212 | 8.320 | 1,839,130 | -0.28(-3.26%) |
Oct 31, 2014 | 10.00 | 10.00 | 8.520 | 8.600 | 2,684,765 | -4.04(-31.96%) |
Oct 30, 2014 | 12.70 | 12.88 | 12.42 | 12.64 | 236,900 | -0.05(-0.39%) |
Oct 29, 2014 | 12.67 | 12.81 | 12.50 | 12.69 | 176,824 | -0.01(-0.08%) |
Oct 28, 2014 | 12.04 | 12.74 | 12.01 | 12.70 | 197,326 | +0.67(+5.57%) |
Oct 27, 2014 | 12.39 | 12.47 | 11.91 | 12.03 | 269,320 | -0.44(-3.53%) |
Oct 24, 2014 | 12.53 | 12.60 | 12.23 | 12.47 | 171,554 | +0.12(+0.97%) |
Oct 23, 2014 | 12.26 | 12.41 | 12.06 | 12.35 | 186,269 | +0.22(+1.81%) |
Oct 22, 2014 | 12.66 | 12.90 | 12.09 | 12.13 | 254,384 | -0.46(-3.65%) |
Oct 21, 2014 | 12.50 | 12.93 | 12.50 | 12.59 | 214,169 | +0.18(+1.45%) |
Oct 20, 2014 | 12.19 | 12.48 | 12.01 | 12.41 | 208,973 | +0.12(+0.98%) |
Oct 17, 2014 | 12.89 | 12.93 | 12.28 | 12.29 | 209,146 | -0.43(-3.38%) |
Oct 16, 2014 | 12.24 | 12.85 | 11.90 | 12.72 | 268,076 | +0.25(+2.00%) |
Oct 15, 2014 | 12.43 | 12.74 | 12.15 | 12.47 | 262,376 | -0.10(-0.80%) |
Oct 14, 2014 | 12.37 | 12.93 | 12.37 | 12.57 | 334,682 | +0.34(+2.78%) |
Oct 13, 2014 | 12.21 | 12.64 | 12.21 | 12.23 | 286,260 | +0.06(+0.49%) |
Oct 10, 2014 | 12.09 | 12.47 | 12.09 | 12.17 | 197,614 | +0.00(+0.00%) |
Oct 09, 2014 | 12.66 | 12.76 | 12.17 | 12.17 | 253,285 | -0.50(-3.95%) |
Oct 08, 2014 | 12.26 | 12.69 | 12.19 | 12.67 | 186,370 | +0.35(+2.84%) |
Oct 07, 2014 | 12.81 | 12.81 | 12.22 | 12.32 | 507,383 | -0.61(-4.72%) |
Oct 06, 2014 | 12.92 | 13.15 | 12.78 | 12.93 | 315,095 | +0.02(+0.15%) |
Oct 03, 2014 | 12.98 | 13.09 | 12.78 | 12.91 | 195,081 | +0.04(+0.31%) |
Oct 02, 2014 | 12.52 | 12.88 | 12.31 | 12.87 | 263,529 | +0.37(+2.96%) |
Oct 01, 2014 | 12.51 | 12.55 | 11.95 | 12.50 | 641,343 | -0.04(-0.32%) |
Sep 30, 2014 | 12.95 | 13.00 | 12.35 | 12.54 | 474,913 | -0.50(-3.83%) |
Sep 29, 2014 | 13.04 | 13.30 | 12.94 | 13.04 | 292,977 | -0.14(-1.06%) |
Sep 26, 2014 | 13.17 | 13.37 | 13.13 | 13.18 | 131,188 | +0.03(+0.23%) |
Sep 25, 2014 | 13.50 | 13.61 | 12.96 | 13.15 | 317,576 | -0.34(-2.52%) |
Sep 24, 2014 | 13.57 | 13.65 | 13.41 | 13.49 | 202,374 | -0.08(-0.59%) |
Sep 23, 2014 | 14.07 | 14.07 | 13.57 | 13.57 | 163,498 | -0.54(-3.83%) |
Sep 22, 2014 | 14.52 | 14.52 | 14.06 | 14.11 | 120,985 | -0.49(-3.36%) |
Sep 19, 2014 | 14.70 | 15.02 | 14.47 | 14.60 | 452,034 | +0.00(+0.00%) |
Sep 18, 2014 | 14.08 | 14.61 | 14.00 | 14.60 | 309,515 | +0.53(+3.77%) |
Sep 17, 2014 | 13.52 | 14.16 | 13.52 | 14.07 | 528,675 | +0.59(+4.38%) |
Sep 16, 2014 | 13.70 | 13.79 | 13.42 | 13.48 | 220,067 | -0.24(-1.75%) |
Sep 15, 2014 | 13.76 | 13.86 | 13.62 | 13.72 | 167,090 | -0.10(-0.72%) |
Sep 12, 2014 | 13.92 | 13.94 | 13.77 | 13.82 | 142,116 | -0.07(-0.50%) |
Sep 11, 2014 | 13.97 | 14.11 | 13.89 | 13.89 | 161,678 | -0.13(-0.93%) |
Sep 10, 2014 | 13.85 | 14.20 | 13.69 | 14.02 | 278,234 | +0.14(+1.01%) |
Sep 09, 2014 | 13.97 | 14.00 | 13.88 | 13.88 | 175,030 | -0.07(-0.50%) |
Sep 08, 2014 | 13.89 | 14.07 | 13.83 | 13.95 | 232,000 | +0.03(+0.22%) |
Sep 05, 2014 | 13.98 | 14.12 | 13.98 | 13.92 | 182,393 | -0.15(-1.07%) |
Sep 04, 2014 | 14.01 | 14.18 | 13.97 | 14.07 | 275,543 | +0.12(+0.86%) |
Sep 03, 2014 | 14.01 | 14.09 | 13.72 | 13.95 | 715,410 | +0.01(+0.07%) |
Sep 02, 2014 | 14.02 | 14.12 | 13.73 | 13.94 | 383,771 | -0.12(-0.85%) |
Aug 29, 2014 | 14.16 | 14.06 | 14.06 | 14.06 | 271,900 | -0.09(-0.64%) |
Aug 28, 2014 | 14.10 | 14.31 | 14.07 | 14.15 | 208,471 | -0.05(-0.35%) |
Aug 27, 2014 | 14.55 | 14.55 | 14.14 | 14.20 | 254,456 | -0.37(-2.54%) |
Aug 26, 2014 | 14.43 | 14.57 | 14.29 | 14.57 | 216,253 | +0.17(+1.18%) |
Aug 25, 2014 | 14.61 | 14.65 | 14.33 | 14.40 | 95,607 | -0.09(-0.62%) |
Aug 22, 2014 | 14.65 | 14.69 | 14.65 | 14.49 | 100,641 | -0.16(-1.09%) |
Aug 21, 2014 | 14.68 | 14.72 | 14.49 | 14.65 | 106,043 | -0.05(-0.34%) |
Aug 20, 2014 | 14.68 | 14.81 | 14.49 | 14.70 | 242,199 | -0.03(-0.20%) |
Aug 19, 2014 | 14.90 | 14.93 | 14.68 | 14.73 | 185,074 | -0.10(-0.67%) |
Aug 18, 2014 | 14.61 | 14.84 | 14.41 | 14.83 | 306,553 | +0.34(+2.35%) |
Aug 15, 2014 | 14.29 | 14.50 | 14.15 | 14.49 | 293,488 | +0.34(+2.40%) |
Aug 14, 2014 | 14.14 | 14.16 | 13.99 | 14.15 | 317,744 | +0.03(+0.21%) |
Aug 13, 2014 | 13.90 | 14.14 | 13.82 | 14.12 | 319,467 | +0.27(+1.95%) |
Aug 12, 2014 | 13.90 | 13.94 | 13.73 | 13.85 | 363,093 | -0.08(-0.57%) |
Aug 11, 2014 | 13.92 | 14.05 | 13.83 | 13.93 | 590,811 | +0.07(+0.51%) |
Aug 08, 2014 | 13.81 | 14.00 | 13.64 | 13.86 | 713,225 | +0.05(+0.36%) |
Aug 07, 2014 | 14.00 | 14.01 | 13.77 | 13.81 | 272,999 | -0.13(-0.93%) |
Aug 06, 2014 | 13.84 | 14.03 | 13.59 | 13.94 | 290,140 | +0.01(+0.07%) |
Aug 05, 2014 | 13.64 | 14.03 | 13.46 | 13.93 | 372,699 | +0.23(+1.68%) |
Aug 04, 2014 | 14.39 | 14.47 | 13.54 | 13.70 | 290,473 | -0.68(-4.73%) |
Aug 01, 2014 | 14.60 | 14.74 | 14.20 | 14.38 | 568,019 | -0.07(-0.48%) |
Jul 31, 2014 | 14.54 | 14.81 | 14.32 | 14.45 | 390,807 | -0.24(-1.63%) |
Jul 30, 2014 | 14.45 | 14.81 | 14.39 | 14.69 | 740,529 | +0.34(+2.37%) |
Jul 29, 2014 | 14.84 | 14.95 | 14.18 | 14.35 | 409,692 | -0.42(-2.84%) |
Jul 28, 2014 | 14.53 | 14.79 | 14.31 | 14.77 | 296,499 | +0.23(+1.58%) |
Jul 25, 2014 | 14.57 | 14.73 | 14.34 | 14.54 | 152,803 | -0.12(-0.82%) |
Jul 24, 2014 | 14.78 | 15.34 | 14.59 | 14.66 | 174,161 | -0.02(-0.14%) |
Jul 23, 2014 | 14.51 | 14.71 | 14.33 | 14.68 | 225,734 | +0.27(+1.87%) |
Jul 22, 2014 | 14.41 | 14.51 | 14.08 | 14.41 | 192,367 | +0.04(+0.28%) |
Jul 21, 2014 | 14.39 | 14.49 | 14.12 | 14.37 | 120,625 | -0.09(-0.62%) |
Jul 18, 2014 | 14.00 | 14.47 | 14.00 | 14.46 | 143,817 | +0.46(+3.29%) |
Jul 17, 2014 | 14.13 | 14.15 | 13.97 | 14.00 | 235,670 | -0.16(-1.13%) |
Jul 16, 2014 | 13.99 | 14.20 | 13.85 | 14.16 | 220,073 | +0.22(+1.58%) |
Jul 15, 2014 | 14.12 | 14.26 | 13.87 | 13.94 | 134,711 | -0.18(-1.27%) |
Jul 14, 2014 | 14.18 | 14.28 | 14.04 | 14.12 | 113,909 | +0.05(+0.36%) |
Jul 11, 2014 | 13.95 | 14.08 | 13.80 | 14.07 | 141,468 | +0.05(+0.36%) |
Jul 10, 2014 | 14.10 | 14.14 | 13.82 | 14.02 | 193,449 | +0.04(+0.29%) |
Jul 09, 2014 | 14.22 | 14.27 | 13.95 | 13.98 | 141,668 | -0.23(-1.62%) |
Jul 08, 2014 | 14.44 | 14.65 | 14.16 | 14.21 | 177,696 | -0.27(-1.86%) |
Jul 07, 2014 | 14.80 | 14.90 | 14.36 | 14.48 | 195,639 | -0.32(-2.16%) |
Jul 03, 2014 | 14.80 | 14.80 | 14.80 | 14.80 | 74,500 | +0.07(+0.48%) |
Jul 02, 2014 | 14.95 | 15.10 | 14.71 | 14.73 | 167,930 | -0.21(-1.41%) |
Jul 01, 2014 | 14.47 | 14.98 | 14.47 | 14.94 | 428,679 | +0.21(+1.43%) |
Jun 30, 2014 | 14.39 | 14.79 | 14.30 | 14.73 | 354,275 | +0.35(+2.43%) |
Jun 27, 2014 | 14.69 | 14.70 | 14.23 | 14.38 | 1,540,401 | -0.38(-2.57%) |
Jun 26, 2014 | 14.77 | 14.85 | 14.60 | 14.76 | 283,168 | -0.01(-0.07%) |
Jun 25, 2014 | 14.62 | 14.80 | 14.40 | 14.77 | 238,300 | +0.06(+0.41%) |
Jun 24, 2014 | 14.50 | 14.87 | 14.49 | 14.71 | 253,397 | +0.16(+1.10%) |
Jun 23, 2014 | 14.05 | 14.63 | 14.00 | 14.55 | 545,559 | +0.50(+3.56%) |
Jun 20, 2014 | 14.04 | 14.20 | 13.84 | 14.05 | 506,307 | -0.11(-0.78%) |
Jun 19, 2014 | 14.10 | 14.29 | 13.98 | 14.16 | 266,511 | +0.08(+0.57%) |
Jun 18, 2014 | 14.20 | 14.33 | 13.85 | 14.08 | 545,903 | -0.18(-1.26%) |
Jun 17, 2014 | 13.83 | 14.32 | 13.56 | 14.26 | 200,694 | +0.39(+2.81%) |
Jun 16, 2014 | 13.77 | 14.07 | 13.77 | 13.87 | 151,281 | +0.08(+0.58%) |
Jun 13, 2014 | 13.92 | 13.98 | 13.65 | 13.79 | 235,717 | -0.07(-0.51%) |
Jun 12, 2014 | 13.84 | 14.04 | 13.73 | 13.86 | 215,138 | -0.09(-0.65%) |
Jun 11, 2014 | 13.98 | 14.05 | 13.78 | 13.95 | 151,278 | -0.07(-0.50%) |
Jun 10, 2014 | 13.94 | 14.05 | 13.91 | 14.02 | 133,013 | +0.32(+2.34%) |
Jun 06, 2014 | 13.34 | 13.82 | 13.32 | 13.70 | 198,350 | +0.41(+3.09%) |
Jun 05, 2014 | 13.03 | 13.32 | 12.93 | 13.29 | 236,777 | +0.31(+2.39%) |
Jun 04, 2014 | 12.88 | 13.06 | 12.87 | 12.98 | 201,081 | +0.09(+0.70%) |
Jun 03, 2014 | 13.04 | 13.17 | 12.65 | 12.89 | 387,131 | -0.19(-1.45%) |
Jun 02, 2014 | 13.20 | 13.31 | 12.97 | 13.08 | 195,284 | -0.10(-0.76%) |
May 30, 2014 | 13.56 | 13.56 | 13.08 | 13.18 | 293,092 | -0.35(-2.59%) |
May 29, 2014 | 13.45 | 13.62 | 13.43 | 13.53 | 255,099 | +0.08(+0.59%) |
May 28, 2014 | 13.30 | 13.63 | 13.25 | 13.45 | 316,644 | +0.10(+0.75%) |
May 27, 2014 | 13.18 | 13.50 | 13.15 | 13.35 | 441,287 | +0.11(+0.83%) |
May 23, 2014 | 12.93 | 13.24 | 13.24 | 13.24 | 220,700 | +0.25(+1.92%) |
May 22, 2014 | 12.88 | 13.07 | 12.80 | 12.99 | 87,110 | +0.17(+1.33%) |
May 21, 2014 | 13.24 | 13.31 | 12.82 | 12.82 | 228,379 | -0.31(-2.36%) |
May 20, 2014 | 13.43 | 13.44 | 13.04 | 13.13 | 300,774 | -0.28(-2.12%) |
May 19, 2014 | 13.08 | 13.42 | 13.08 | 13.41 | 285,363 | +0.22(+1.71%) |
May 16, 2014 | 13.11 | 13.21 | 13.03 | 13.19 | 258,282 | +0.05(+0.38%) |
May 15, 2014 | 13.09 | 13.19 | 12.82 | 13.14 | 323,564 | -0.03(-0.23%) |
May 14, 2014 | 13.51 | 13.63 | 13.16 | 13.17 | 297,788 | -0.32(-2.37%) |
May 13, 2014 | 13.64 | 13.85 | 13.48 | 13.49 | 323,537 | -0.22(-1.60%) |
May 12, 2014 | 13.30 | 13.75 | 13.21 | 13.71 | 643,787 | +0.52(+3.94%) |
May 09, 2014 | 13.11 | 13.31 | 12.96 | 13.19 | 295,486 | +0.04(+0.30%) |
May 08, 2014 | 12.93 | 13.35 | 12.93 | 13.15 | 878,982 | +0.16(+1.23%) |
May 07, 2014 | 12.72 | 13.01 | 12.49 | 12.99 | 568,449 | +0.38(+3.01%) |
May 06, 2014 | 12.56 | 12.79 | 12.56 | 12.61 | 398,018 | -0.06(-0.47%) |
May 05, 2014 | 13.09 | 13.09 | 12.50 | 12.67 | 728,688 | -0.65(-4.88%) |
May 02, 2014 | 13.34 | 13.47 | 13.28 | 13.32 | 286,022 | -0.04(-0.30%) |