Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.09 | 12.26 | 11.79 | 11.95 | 623,063 | -0.17(-1.37%) |
Apr 29, 2015 | 12.66 | 12.74 | 12.05 | 12.12 | 795,267 | -0.67(-5.26%) |
Apr 28, 2015 | 12.81 | 13.03 | 12.60 | 12.79 | 542,748 | -0.09(-0.72%) |
Apr 27, 2015 | 12.89 | 13.28 | 12.79 | 12.88 | 531,575 | -0.03(-0.21%) |
Apr 24, 2015 | 13.07 | 13.25 | 12.79 | 12.91 | 850,863 | -0.15(-1.16%) |
Apr 23, 2015 | 13.39 | 13.54 | 13.05 | 13.06 | 1,240,370 | -0.32(-2.38%) |
Apr 22, 2015 | 13.76 | 13.91 | 13.32 | 13.38 | 1,383,913 | -0.30(-2.22%) |
Apr 21, 2015 | 12.04 | 13.74 | 12.04 | 13.68 | 3,965,942 | +2.11(+18.23%) |
Apr 20, 2015 | 11.61 | 11.78 | 11.34 | 11.57 | 484,968 | +0.00(+0.00%) |
Apr 17, 2015 | 11.89 | 12.11 | 11.48 | 11.57 | 396,688 | -0.42(-3.53%) |
Apr 16, 2015 | 11.74 | 12.02 | 11.70 | 12.00 | 270,801 | +0.27(+2.28%) |
Apr 15, 2015 | 11.66 | 11.91 | 11.57 | 11.73 | 211,482 | +0.11(+0.95%) |
Apr 14, 2015 | 11.72 | 11.79 | 11.44 | 11.62 | 313,624 | -0.06(-0.55%) |
Apr 13, 2015 | 11.52 | 11.77 | 11.42 | 11.68 | 217,714 | +0.13(+1.12%) |
Apr 10, 2015 | 11.69 | 11.78 | 11.43 | 11.55 | 182,981 | -0.07(-0.63%) |
Apr 09, 2015 | 11.73 | 11.84 | 10.83 | 11.63 | 155,418 | -0.12(-1.02%) |
Apr 08, 2015 | 11.55 | 11.90 | 11.47 | 11.75 | 356,758 | +0.22(+1.92%) |
Apr 07, 2015 | 11.43 | 11.64 | 11.30 | 11.53 | 250,171 | +0.09(+0.81%) |
Apr 06, 2015 | 11.18 | 11.55 | 11.00 | 11.43 | 320,322 | +0.11(+0.98%) |
Apr 02, 2015 | 10.80 | 11.32 | 11.32 | 11.32 | 480,033 | +0.52(+4.77%) |
Apr 01, 2015 | 11.08 | 11.08 | 10.61 | 10.81 | 359,517 | -0.35(-3.14%) |
Mar 31, 2015 | 11.28 | 11.41 | 11.13 | 11.16 | 323,579 | -0.17(-1.46%) |
Mar 30, 2015 | 10.81 | 11.56 | 10.78 | 11.32 | 608,137 | +0.56(+5.22%) |
Mar 27, 2015 | 10.63 | 10.81 | 10.59 | 10.76 | 285,425 | +0.11(+1.04%) |
Mar 26, 2015 | 10.67 | 10.72 | 10.30 | 10.65 | 468,511 | -0.05(-0.43%) |
Mar 25, 2015 | 10.69 | 10.83 | 10.60 | 10.70 | 572,422 | +0.00(+0.00%) |
Mar 24, 2015 | 10.52 | 10.72 | 10.41 | 10.70 | 362,615 | +0.15(+1.40%) |
Mar 23, 2015 | 10.37 | 10.69 | 10.28 | 10.55 | 406,218 | +0.11(+1.06%) |
Mar 20, 2015 | 9.988 | 10.47 | 9.988 | 10.44 | 533,283 | +0.48(+4.81%) |
Mar 19, 2015 | 10.03 | 10.20 | 9.900 | 9.960 | 280,615 | -0.16(-1.55%) |
Mar 18, 2015 | 10.45 | 10.45 | 9.850 | 10.12 | 330,676 | -0.43(-4.11%) |
Mar 17, 2015 | 10.16 | 10.59 | 10.06 | 10.55 | 411,346 | +0.31(+3.06%) |
Mar 16, 2015 | 9.988 | 10.32 | 9.905 | 10.24 | 321,231 | +0.33(+3.35%) |
Mar 13, 2015 | 9.877 | 10.18 | 9.877 | 9.905 | 288,605 | -0.02(-0.19%) |
Mar 12, 2015 | 9.665 | 9.933 | 9.647 | 9.923 | 258,190 | +0.34(+3.56%) |
Mar 11, 2015 | 9.684 | 9.730 | 9.500 | 9.582 | 243,315 | -0.06(-0.67%) |
Mar 10, 2015 | 9.711 | 9.859 | 9.564 | 9.647 | 380,556 | -0.19(-1.97%) |
Mar 09, 2015 | 9.951 | 10.08 | 9.794 | 9.840 | 232,214 | -0.13(-1.29%) |
Mar 06, 2015 | 10.03 | 10.30 | 9.951 | 9.969 | 290,821 | -0.12(-1.19%) |
Mar 05, 2015 | 9.804 | 10.15 | 9.795 | 10.09 | 482,592 | +0.50(+5.19%) |
Mar 04, 2015 | 9.582 | 9.877 | 9.426 | 9.592 | 447,429 | -0.03(-0.29%) |
Mar 03, 2015 | 9.804 | 10.01 | 9.500 | 9.619 | 782,884 | -0.26(-2.61%) |
Mar 02, 2015 | 10.15 | 10.33 | 9.804 | 9.877 | 646,629 | -0.29(-2.90%) |
Feb 27, 2015 | 10.37 | 10.41 | 10.10 | 10.17 | 395,906 | -0.23(-2.21%) |
Feb 26, 2015 | 9.988 | 10.49 | 9.969 | 10.40 | 437,466 | +0.37(+3.67%) |
Feb 25, 2015 | 10.36 | 10.57 | 9.988 | 10.03 | 664,097 | -0.37(-3.54%) |
Feb 24, 2015 | 10.57 | 10.67 | 10.32 | 10.40 | 391,382 | -0.15(-1.40%) |
Feb 23, 2015 | 10.16 | 10.72 | 9.944 | 10.55 | 729,620 | +0.32(+3.15%) |
Feb 20, 2015 | 10.09 | 10.28 | 9.840 | 10.23 | 660,842 | +0.16(+1.56%) |
Feb 19, 2015 | 10.16 | 10.29 | 9.730 | 10.07 | 825,904 | -0.32(-3.10%) |
Feb 18, 2015 | 9.444 | 10.39 | 9.122 | 10.39 | 1,463,565 | +0.86(+8.99%) |
Feb 17, 2015 | 7.648 | 9.675 | 7.242 | 9.536 | 2,497,658 | +1.64(+20.77%) |
Feb 13, 2015 | 8.127 | 7.896 | 7.896 | 7.896 | 475,801 | -0.25(-3.05%) |
Feb 12, 2015 | 7.998 | 8.200 | 7.906 | 8.145 | 516,487 | +0.25(+3.15%) |
Feb 11, 2015 | 7.730 | 7.942 | 7.703 | 7.896 | 255,410 | +0.11(+1.42%) |
Feb 10, 2015 | 7.804 | 7.896 | 7.675 | 7.786 | 262,384 | +0.06(+0.72%) |
Feb 09, 2015 | 7.648 | 7.906 | 7.565 | 7.730 | 420,291 | +0.05(+0.60%) |
Feb 06, 2015 | 8.053 | 8.062 | 7.601 | 7.684 | 408,640 | -0.31(-3.92%) |
Feb 05, 2015 | 7.786 | 8.044 | 7.528 | 7.998 | 445,682 | +0.25(+3.21%) |
Feb 04, 2015 | 7.767 | 7.823 | 7.569 | 7.749 | 284,539 | -0.03(-0.36%) |
Feb 03, 2015 | 7.288 | 7.791 | 7.095 | 7.777 | 732,192 | +0.52(+7.11%) |
Feb 02, 2015 | 7.473 | 7.524 | 7.196 | 7.261 | 531,056 | -0.22(-2.96%) |
Jan 30, 2015 | 7.371 | 7.371 | 7.215 | 7.482 | 665,344 | -0.10(-1.34%) |
Jan 29, 2015 | 7.196 | 7.611 | 7.095 | 7.583 | 733,086 | +0.36(+4.97%) |
Jan 28, 2015 | 7.325 | 7.491 | 6.814 | 7.224 | 621,549 | -0.07(-1.01%) |
Jan 27, 2015 | 6.754 | 7.353 | 6.754 | 7.297 | 557,875 | +0.29(+4.07%) |
Jan 26, 2015 | 6.652 | 7.049 | 6.652 | 7.012 | 580,761 | +0.14(+2.01%) |
Jan 23, 2015 | 6.450 | 6.920 | 6.404 | 6.874 | 1,035,454 | +0.26(+3.90%) |
Jan 22, 2015 | 7.611 | 7.998 | 6.496 | 6.616 | 1,842,411 | -0.94(-12.44%) |
Jan 21, 2015 | 7.417 | 7.648 | 7.307 | 7.555 | 337,466 | +0.10(+1.36%) |
Jan 20, 2015 | 7.638 | 7.777 | 7.390 | 7.454 | 290,887 | -0.20(-2.65%) |
Jan 16, 2015 | 7.620 | 7.777 | 7.565 | 7.657 | 198,966 | +0.06(+0.73%) |
Jan 15, 2015 | 8.136 | 8.136 | 7.574 | 7.601 | 719,968 | -0.48(-5.93%) |
Jan 14, 2015 | 8.081 | 8.246 | 7.924 | 8.081 | 189,015 | -0.14(-1.68%) |
Jan 13, 2015 | 8.293 | 8.551 | 8.071 | 8.219 | 318,887 | +0.03(+0.34%) |
Jan 12, 2015 | 7.961 | 8.311 | 7.878 | 8.191 | 293,343 | +0.27(+3.37%) |
Jan 09, 2015 | 8.200 | 8.226 | 7.892 | 7.924 | 267,001 | -0.30(-3.70%) |
Jan 08, 2015 | 8.081 | 8.541 | 8.035 | 8.228 | 582,949 | +0.22(+2.76%) |
Jan 07, 2015 | 7.970 | 8.147 | 7.666 | 8.007 | 256,100 | +0.13(+1.64%) |
Jan 06, 2015 | 8.044 | 8.180 | 7.675 | 7.878 | 274,604 | -0.11(-1.38%) |
Jan 05, 2015 | 7.998 | 8.246 | 7.878 | 7.988 | 300,749 | -0.06(-0.69%) |
Jan 02, 2015 | 8.329 | 8.591 | 7.915 | 8.044 | 423,572 | -0.14(-1.69%) |
Dec 31, 2014 | 8.237 | 8.182 | 8.182 | 8.182 | 490,995 | -0.04(-0.45%) |
Dec 30, 2014 | 8.348 | 8.495 | 8.182 | 8.219 | 269,814 | -0.20(-2.41%) |
Dec 29, 2014 | 8.117 | 8.523 | 8.066 | 8.422 | 347,659 | +0.28(+3.39%) |
Dec 26, 2014 | 8.164 | 8.339 | 8.035 | 8.145 | 219,109 | -0.03(-0.34%) |
Dec 24, 2014 | 8.108 | 8.173 | 8.173 | 8.173 | 128,175 | +0.04(+0.45%) |
Dec 23, 2014 | 8.016 | 8.256 | 7.952 | 8.136 | 293,898 | +0.18(+2.20%) |
Dec 22, 2014 | 8.016 | 8.062 | 7.878 | 7.961 | 292,124 | -0.06(-0.80%) |
Dec 19, 2014 | 8.283 | 8.302 | 7.924 | 8.025 | 679,187 | -0.22(-2.68%) |
Dec 18, 2014 | 8.836 | 8.836 | 8.210 | 8.246 | 451,265 | -0.41(-4.69%) |
Dec 17, 2014 | 8.071 | 8.744 | 8.071 | 8.652 | 553,740 | +0.54(+6.70%) |
Dec 16, 2014 | 8.081 | 8.357 | 8.081 | 8.108 | 307,561 | -0.03(-0.34%) |
Dec 15, 2014 | 8.200 | 8.440 | 8.093 | 8.136 | 300,183 | -0.05(-0.56%) |
Dec 12, 2014 | 8.293 | 8.477 | 8.145 | 8.182 | 347,033 | -0.21(-2.52%) |
Dec 11, 2014 | 8.200 | 8.670 | 8.127 | 8.394 | 317,593 | +0.26(+3.17%) |
Dec 10, 2014 | 8.680 | 8.744 | 8.127 | 8.136 | 324,951 | -0.60(-6.86%) |
Dec 09, 2014 | 8.412 | 8.735 | 8.311 | 8.735 | 367,756 | +0.18(+2.05%) |
Dec 08, 2014 | 9.048 | 9.168 | 8.504 | 8.560 | 448,222 | -0.55(-6.07%) |
Dec 05, 2014 | 9.011 | 9.205 | 8.957 | 9.113 | 218,968 | +0.16(+1.75%) |
Dec 04, 2014 | 9.325 | 9.325 | 8.855 | 8.956 | 349,234 | -0.27(-2.90%) |
Dec 03, 2014 | 9.094 | 9.352 | 9.030 | 9.223 | 385,433 | +0.18(+1.93%) |
Dec 02, 2014 | 8.947 | 9.214 | 8.891 | 9.048 | 401,945 | +0.22(+2.51%) |
Dec 01, 2014 | 9.186 | 9.186 | 8.799 | 8.827 | 606,790 | -0.37(-4.01%) |
Nov 28, 2014 | 8.993 | 9.251 | 8.790 | 9.196 | 460,398 | +0.21(+2.36%) |
Nov 26, 2014 | 8.652 | 8.984 | 8.984 | 8.984 | 681,901 | +0.32(+3.72%) |
Nov 25, 2014 | 8.523 | 8.698 | 8.274 | 8.661 | 448,418 | +0.11(+1.29%) |
Nov 24, 2014 | 8.256 | 8.569 | 8.187 | 8.551 | 281,500 | +0.35(+4.27%) |
Nov 21, 2014 | 8.615 | 8.615 | 8.062 | 8.200 | 413,962 | -0.24(-2.84%) |
Nov 20, 2014 | 7.823 | 8.739 | 7.786 | 8.440 | 743,006 | +0.56(+7.13%) |
Nov 19, 2014 | 7.795 | 8.025 | 7.712 | 7.878 | 538,246 | +0.09(+1.18%) |
Nov 18, 2014 | 7.675 | 7.915 | 7.666 | 7.786 | 350,809 | +0.18(+2.30%) |
Nov 17, 2014 | 7.786 | 7.855 | 7.592 | 7.611 | 342,912 | -0.20(-2.59%) |
Nov 14, 2014 | 7.850 | 7.998 | 7.717 | 7.813 | 695,975 | +0.17(+2.17%) |
Nov 13, 2014 | 7.804 | 7.887 | 7.592 | 7.648 | 326,709 | -0.18(-2.24%) |
Nov 12, 2014 | 7.528 | 7.878 | 7.519 | 7.823 | 459,012 | +0.25(+3.28%) |
Nov 11, 2014 | 8.127 | 8.283 | 7.519 | 7.574 | 2,238,583 | -0.57(-7.01%) |
Nov 10, 2014 | 8.062 | 8.385 | 7.878 | 8.145 | 1,466,743 | +0.10(+1.26%) |
Nov 07, 2014 | 8.219 | 8.308 | 7.896 | 8.044 | 707,652 | -0.22(-2.68%) |
Nov 06, 2014 | 7.952 | 8.375 | 7.933 | 8.265 | 586,231 | +0.29(+3.70%) |
Nov 05, 2014 | 8.108 | 8.114 | 7.915 | 7.970 | 586,227 | -0.05(-0.57%) |
Nov 04, 2014 | 8.062 | 8.228 | 7.915 | 8.016 | 569,147 | +0.03(+0.35%) |
Nov 03, 2014 | 8.182 | 8.394 | 7.952 | 7.988 | 1,078,877 | +0.06(+0.70%) |
Oct 31, 2014 | 7.906 | 7.998 | 7.832 | 7.933 | 1,103,175 | +0.18(+2.38%) |
Oct 30, 2014 | 8.016 | 8.154 | 7.740 | 7.749 | 671,760 | -0.08(-1.06%) |
Oct 29, 2014 | 8.053 | 8.237 | 7.574 | 7.832 | 1,035,554 | -0.24(-2.97%) |
Oct 28, 2014 | 6.763 | 8.173 | 6.394 | 8.071 | 2,410,220 | +0.74(+10.05%) |
Oct 27, 2014 | 7.878 | 7.952 | 7.316 | 7.334 | 661,410 | -0.62(-7.76%) |
Oct 24, 2014 | 7.721 | 7.988 | 7.611 | 7.952 | 247,124 | +0.22(+2.86%) |
Oct 23, 2014 | 7.850 | 7.979 | 7.643 | 7.730 | 316,656 | +0.00(+0.00%) |
Oct 22, 2014 | 7.878 | 8.025 | 7.583 | 7.730 | 457,411 | -0.18(-2.21%) |
Oct 21, 2014 | 8.265 | 8.265 | 7.804 | 7.906 | 327,804 | -0.29(-3.60%) |
Oct 20, 2014 | 7.832 | 8.283 | 7.767 | 8.200 | 310,156 | +0.30(+3.85%) |
Oct 17, 2014 | 8.025 | 8.246 | 7.804 | 7.896 | 303,095 | +0.01(+0.12%) |
Oct 16, 2014 | 7.786 | 8.422 | 7.749 | 7.887 | 620,048 | -0.06(-0.70%) |
Oct 15, 2014 | 7.813 | 8.311 | 7.684 | 7.942 | 630,099 | -0.04(-0.46%) |
Oct 14, 2014 | 7.703 | 8.035 | 7.648 | 7.979 | 702,730 | +0.36(+4.72%) |
Oct 13, 2014 | 7.657 | 7.906 | 7.509 | 7.620 | 397,593 | +0.00(+0.00%) |
Oct 10, 2014 | 7.813 | 8.090 | 7.601 | 7.620 | 577,070 | -0.23(-2.93%) |
Oct 09, 2014 | 8.154 | 8.385 | 7.823 | 7.850 | 675,733 | -0.41(-5.02%) |
Oct 08, 2014 | 7.832 | 8.302 | 7.750 | 8.265 | 817,251 | +0.42(+5.41%) |
Oct 07, 2014 | 8.560 | 8.560 | 7.832 | 7.841 | 798,162 | -0.81(-9.37%) |
Oct 06, 2014 | 8.781 | 8.938 | 8.523 | 8.652 | 370,471 | -0.13(-1.47%) |
Oct 03, 2014 | 9.251 | 9.343 | 8.772 | 8.781 | 412,208 | -0.36(-3.93%) |
Oct 02, 2014 | 8.845 | 9.159 | 8.698 | 9.140 | 434,288 | +0.42(+4.86%) |
Oct 01, 2014 | 8.477 | 8.726 | 8.477 | 8.716 | 468,335 | +0.19(+2.27%) |
Sep 30, 2014 | 9.398 | 9.435 | 8.422 | 8.523 | 1,355,525 | -0.88(-9.31%) |
Sep 29, 2014 | 9.352 | 9.582 | 9.315 | 9.398 | 275,496 | -0.07(-0.78%) |
Sep 26, 2014 | 9.555 | 9.573 | 9.357 | 9.472 | 384,435 | -0.01(-0.10%) |
Sep 25, 2014 | 9.509 | 9.573 | 9.131 | 9.481 | 416,802 | -0.11(-1.15%) |
Sep 24, 2014 | 9.325 | 9.656 | 9.260 | 9.592 | 253,812 | +0.30(+3.27%) |
Sep 23, 2014 | 9.398 | 9.582 | 9.278 | 9.288 | 240,618 | -0.13(-1.37%) |
Sep 22, 2014 | 9.702 | 9.702 | 9.417 | 9.417 | 199,494 | -0.40(-4.04%) |
Sep 19, 2014 | 10.09 | 10.20 | 9.675 | 9.813 | 276,002 | -0.25(-2.47%) |
Sep 18, 2014 | 10.19 | 10.26 | 9.923 | 10.06 | 255,552 | -0.11(-1.09%) |
Sep 17, 2014 | 9.656 | 10.31 | 9.638 | 10.17 | 357,786 | +0.46(+4.74%) |
Sep 16, 2014 | 9.610 | 9.859 | 9.610 | 9.711 | 262,467 | +0.03(+0.29%) |
Sep 15, 2014 | 9.887 | 9.887 | 9.472 | 9.684 | 276,354 | -0.18(-1.78%) |
Sep 12, 2014 | 9.933 | 9.958 | 9.744 | 9.859 | 406,209 | -0.02(-0.19%) |
Sep 11, 2014 | 10.13 | 10.23 | 9.739 | 9.877 | 417,828 | -0.33(-3.25%) |
Sep 10, 2014 | 10.32 | 10.40 | 10.04 | 10.21 | 203,720 | -0.11(-1.07%) |
Sep 09, 2014 | 10.44 | 10.60 | 10.29 | 10.32 | 207,078 | -0.11(-1.06%) |
Sep 08, 2014 | 10.26 | 10.55 | 10.26 | 10.43 | 204,403 | +0.14(+1.34%) |
Sep 05, 2014 | 10.34 | 10.40 | 10.23 | 10.29 | 195,958 | -0.09(-0.89%) |
Sep 04, 2014 | 10.22 | 10.53 | 10.22 | 10.38 | 216,367 | +0.17(+1.62%) |
Sep 03, 2014 | 10.70 | 10.76 | 10.20 | 10.22 | 407,227 | -0.42(-3.98%) |
Sep 02, 2014 | 10.67 | 10.82 | 10.56 | 10.64 | 269,866 | +0.00(+0.00%) |
Aug 29, 2014 | 10.73 | 10.64 | 10.64 | 10.64 | 309,856 | -0.09(-0.86%) |
Aug 28, 2014 | 10.84 | 10.91 | 10.60 | 10.73 | 284,877 | -0.20(-1.85%) |
Aug 27, 2014 | 10.96 | 11.18 | 10.69 | 10.94 | 354,859 | -0.02(-0.17%) |
Aug 26, 2014 | 11.02 | 11.02 | 10.76 | 10.96 | 330,275 | -0.08(-0.75%) |
Aug 25, 2014 | 10.83 | 11.29 | 10.83 | 11.04 | 674,781 | +0.28(+2.57%) |
Aug 22, 2014 | 10.45 | 10.77 | 10.37 | 10.76 | 455,024 | +0.25(+2.37%) |
Aug 21, 2014 | 10.57 | 10.61 | 10.25 | 10.51 | 431,383 | -0.06(-0.61%) |
Aug 20, 2014 | 10.85 | 10.87 | 10.51 | 10.58 | 444,540 | -0.34(-3.12%) |
Aug 19, 2014 | 10.72 | 11.29 | 10.61 | 10.92 | 720,378 | +0.25(+2.33%) |
Aug 18, 2014 | 10.17 | 10.73 | 10.10 | 10.67 | 477,642 | +0.61(+6.04%) |
Aug 15, 2014 | 10.57 | 10.60 | 10.04 | 10.06 | 440,257 | -0.40(-3.79%) |
Aug 14, 2014 | 10.37 | 10.46 | 10.27 | 10.46 | 417,822 | +0.14(+1.34%) |
Aug 13, 2014 | 10.14 | 10.38 | 10.09 | 10.32 | 451,966 | +0.25(+2.47%) |
Aug 12, 2014 | 10.30 | 10.48 | 10.02 | 10.07 | 472,933 | -0.41(-3.95%) |
Aug 11, 2014 | 10.25 | 10.67 | 10.14 | 10.49 | 785,929 | +0.27(+2.61%) |
Aug 08, 2014 | 9.767 | 10.29 | 9.684 | 10.22 | 742,238 | +0.45(+4.62%) |
Aug 07, 2014 | 9.831 | 10.08 | 9.693 | 9.767 | 508,548 | +0.03(+0.28%) |
Aug 06, 2014 | 9.877 | 9.923 | 9.454 | 9.739 | 978,162 | -0.29(-2.94%) |
Aug 05, 2014 | 9.500 | 10.37 | 9.444 | 10.03 | 1,646,198 | +0.90(+9.89%) |
Aug 04, 2014 | 9.122 | 9.168 | 8.873 | 9.131 | 728,378 | +0.06(+0.71%) |
Aug 01, 2014 | 9.334 | 9.518 | 8.984 | 9.067 | 1,109,145 | -0.25(-2.67%) |
Jul 31, 2014 | 9.242 | 9.435 | 9.030 | 9.315 | 1,366,520 | +0.38(+4.23%) |
Jul 30, 2014 | 8.753 | 8.956 | 8.670 | 8.938 | 1,014,475 | +0.24(+2.75%) |
Jul 29, 2014 | 8.753 | 9.076 | 8.348 | 8.698 | 3,450,582 | -1.03(-10.61%) |
Jul 28, 2014 | 10.04 | 10.04 | 9.149 | 9.730 | 2,317,094 | -0.31(-3.12%) |
Jul 25, 2014 | 9.942 | 10.29 | 9.776 | 10.04 | 1,315,992 | +0.08(+0.83%) |
Jul 24, 2014 | 9.951 | 10.15 | 9.909 | 9.960 | 678,463 | -0.01(-0.09%) |
Jul 23, 2014 | 10.02 | 10.14 | 9.877 | 9.969 | 415,445 | -0.05(-0.46%) |
Jul 22, 2014 | 9.794 | 10.19 | 9.776 | 10.02 | 688,316 | +0.24(+2.45%) |
Jul 21, 2014 | 9.988 | 10.03 | 9.735 | 9.776 | 411,986 | -0.25(-2.48%) |
Jul 18, 2014 | 9.840 | 10.06 | 9.739 | 10.02 | 694,879 | +0.17(+1.68%) |
Jul 17, 2014 | 9.629 | 10.09 | 9.444 | 9.859 | 1,286,465 | +0.23(+2.39%) |
Jul 16, 2014 | 9.647 | 9.896 | 9.490 | 9.629 | 929,284 | +0.02(+0.19%) |
Jul 15, 2014 | 10.13 | 10.19 | 9.536 | 9.610 | 1,316,680 | -0.50(-4.92%) |
Jul 14, 2014 | 10.33 | 10.50 | 9.979 | 10.11 | 1,004,826 | -0.01(-0.09%) |
Jul 11, 2014 | 11.06 | 11.06 | 9.946 | 10.12 | 2,309,116 | -0.75(-6.87%) |
Jul 10, 2014 | 11.07 | 11.27 | 9.923 | 10.86 | 4,641,088 | -1.11(-9.31%) |
Jul 09, 2014 | 12.42 | 12.69 | 11.74 | 11.98 | 1,017,403 | -0.35(-2.84%) |
Jul 08, 2014 | 12.91 | 12.98 | 12.10 | 12.33 | 793,786 | -0.59(-4.56%) |
Jul 07, 2014 | 13.54 | 13.54 | 12.91 | 12.92 | 382,204 | -0.52(-3.84%) |
Jul 03, 2014 | 13.51 | 13.43 | 13.43 | 13.43 | 100,282 | -0.06(-0.41%) |
Jul 02, 2014 | 13.43 | 13.63 | 13.00 | 13.49 | 550,075 | -0.01(-0.07%) |
Jul 01, 2014 | 14.29 | 14.68 | 13.37 | 13.50 | 830,482 | -0.59(-4.19%) |
Jun 30, 2014 | 14.23 | 14.35 | 13.82 | 14.09 | 574,213 | -0.08(-0.58%) |
Jun 27, 2014 | 14.47 | 14.57 | 14.01 | 14.17 | 1,623,596 | -0.35(-2.41%) |
Jun 26, 2014 | 14.84 | 14.93 | 14.44 | 14.52 | 223,055 | -0.34(-2.29%) |
Jun 25, 2014 | 14.38 | 14.87 | 14.38 | 14.86 | 210,134 | +0.46(+3.20%) |
Jun 24, 2014 | 14.79 | 14.86 | 14.33 | 14.40 | 340,845 | -0.56(-3.76%) |
Jun 23, 2014 | 14.90 | 15.11 | 14.69 | 14.96 | 237,775 | +0.05(+0.34%) |
Jun 20, 2014 | 15.04 | 15.18 | 14.89 | 14.91 | 440,757 | -0.02(-0.15%) |
Jun 19, 2014 | 15.22 | 15.38 | 14.86 | 14.94 | 306,131 | -0.24(-1.58%) |
Jun 18, 2014 | 14.64 | 15.31 | 14.51 | 15.18 | 372,002 | +0.48(+3.26%) |
Jun 17, 2014 | 14.01 | 14.96 | 13.92 | 14.70 | 430,864 | +0.74(+5.28%) |
Jun 16, 2014 | 13.82 | 14.07 | 13.66 | 13.96 | 270,126 | +0.15(+1.07%) |
Jun 13, 2014 | 14.21 | 14.21 | 13.75 | 13.81 | 390,740 | -0.32(-2.28%) |
Jun 12, 2014 | 14.46 | 14.46 | 14.04 | 14.13 | 183,889 | -0.32(-2.23%) |
Jun 11, 2014 | 14.58 | 14.71 | 14.30 | 14.46 | 205,155 | -0.15(-1.01%) |
Jun 10, 2014 | 14.52 | 14.87 | 14.52 | 14.60 | 147,098 | +0.22(+1.54%) |
Jun 06, 2014 | 14.27 | 14.68 | 14.24 | 14.38 | 253,402 | +0.08(+0.58%) |
Jun 05, 2014 | 14.26 | 14.47 | 13.94 | 14.30 | 287,119 | +0.16(+1.11%) |
Jun 04, 2014 | 13.51 | 14.62 | 13.50 | 14.14 | 446,882 | +0.59(+4.35%) |
Jun 03, 2014 | 13.65 | 13.68 | 13.36 | 13.55 | 235,266 | -0.18(-1.34%) |
Jun 02, 2014 | 13.72 | 13.76 | 13.45 | 13.74 | 235,152 | -0.01(-0.07%) |
May 30, 2014 | 13.60 | 13.79 | 13.30 | 13.75 | 240,604 | +0.16(+1.15%) |
May 29, 2014 | 13.72 | 13.78 | 13.38 | 13.59 | 133,702 | -0.10(-0.74%) |
May 28, 2014 | 13.94 | 13.96 | 13.46 | 13.69 | 309,635 | -0.24(-1.72%) |
May 27, 2014 | 13.56 | 13.95 | 13.43 | 13.93 | 344,754 | +0.48(+3.56%) |
May 23, 2014 | 13.31 | 13.45 | 13.45 | 13.45 | 359,672 | +0.15(+1.11%) |
May 22, 2014 | 13.18 | 13.48 | 13.07 | 13.30 | 169,579 | +0.18(+1.33%) |
May 21, 2014 | 13.60 | 13.60 | 13.09 | 13.13 | 307,163 | -0.42(-3.13%) |
May 20, 2014 | 13.40 | 13.78 | 13.25 | 13.55 | 556,597 | +0.34(+2.58%) |
May 19, 2014 | 12.84 | 13.27 | 12.81 | 13.21 | 481,183 | +0.33(+2.58%) |
May 16, 2014 | 12.34 | 12.92 | 12.26 | 12.88 | 420,649 | +0.60(+4.88%) |
May 15, 2014 | 12.48 | 12.57 | 11.70 | 12.28 | 1,080,252 | -0.19(-1.55%) |
May 14, 2014 | 12.95 | 13.06 | 12.31 | 12.48 | 426,864 | -0.44(-3.42%) |
May 13, 2014 | 13.38 | 13.51 | 12.91 | 12.92 | 393,526 | -0.47(-3.51%) |
May 12, 2014 | 12.87 | 13.60 | 12.76 | 13.39 | 546,967 | +0.82(+6.52%) |
May 09, 2014 | 12.48 | 12.79 | 12.39 | 12.57 | 405,660 | +0.09(+0.74%) |
May 08, 2014 | 12.70 | 13.08 | 12.43 | 12.48 | 290,152 | -0.18(-1.45%) |
May 07, 2014 | 12.90 | 13.05 | 12.48 | 12.66 | 545,062 | -0.25(-1.93%) |
May 06, 2014 | 12.81 | 13.05 | 12.72 | 12.91 | 551,732 | +0.12(+0.94%) |
May 05, 2014 | 13.10 | 13.15 | 12.53 | 12.79 | 557,938 | -0.31(-2.39%) |
May 02, 2014 | 13.40 | 13.52 | 12.90 | 13.10 | 706,899 | -0.17(-1.25%) |