Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.80 | 15.84 | 14.38 | 14.59 | 1,559,465 | -0.94(-6.05%) |
Apr 29, 2015 | 15.32 | 15.74 | 15.31 | 15.53 | 586,221 | +0.01(+0.06%) |
Apr 28, 2015 | 16.25 | 16.39 | 15.36 | 15.52 | 1,501,431 | -0.78(-4.79%) |
Apr 27, 2015 | 16.82 | 16.95 | 16.25 | 16.30 | 827,330 | -0.40(-2.40%) |
Apr 24, 2015 | 17.33 | 17.43 | 16.66 | 16.70 | 696,493 | -0.52(-3.02%) |
Apr 23, 2015 | 17.36 | 17.36 | 17.05 | 17.22 | 419,001 | -0.14(-0.81%) |
Apr 22, 2015 | 17.57 | 17.61 | 17.01 | 17.36 | 390,054 | -0.07(-0.40%) |
Apr 21, 2015 | 17.46 | 17.60 | 17.32 | 17.43 | 557,633 | +0.06(+0.35%) |
Apr 20, 2015 | 17.66 | 17.67 | 17.31 | 17.37 | 445,090 | -0.06(-0.34%) |
Apr 17, 2015 | 17.79 | 17.79 | 17.19 | 17.43 | 471,854 | -0.36(-2.02%) |
Apr 16, 2015 | 17.60 | 17.90 | 17.46 | 17.79 | 502,545 | +0.04(+0.23%) |
Apr 15, 2015 | 17.65 | 17.98 | 17.46 | 17.75 | 758,662 | +0.14(+0.80%) |
Apr 14, 2015 | 17.09 | 17.87 | 17.07 | 17.61 | 981,939 | +0.78(+4.63%) |
Apr 13, 2015 | 16.99 | 17.17 | 16.77 | 16.83 | 461,651 | -0.25(-1.46%) |
Apr 10, 2015 | 16.80 | 17.10 | 16.75 | 17.08 | 301,313 | +0.28(+1.67%) |
Apr 09, 2015 | 16.98 | 17.18 | 16.68 | 16.80 | 582,782 | -0.20(-1.18%) |
Apr 08, 2015 | 17.20 | 17.20 | 16.98 | 17.00 | 496,175 | -0.25(-1.45%) |
Apr 07, 2015 | 17.60 | 17.77 | 17.22 | 17.25 | 501,661 | -0.36(-2.04%) |
Apr 06, 2015 | 17.62 | 17.85 | 17.32 | 17.61 | 585,641 | -0.11(-0.62%) |
Apr 02, 2015 | 17.48 | 17.72 | 17.72 | 17.72 | 965,500 | +0.32(+1.84%) |
Apr 01, 2015 | 17.11 | 17.41 | 16.80 | 17.40 | 1,023,021 | +0.42(+2.47%) |
Mar 31, 2015 | 17.01 | 17.18 | 16.68 | 16.98 | 571,487 | -0.05(-0.29%) |
Mar 30, 2015 | 17.16 | 17.29 | 16.80 | 17.03 | 563,793 | +0.00(+0.00%) |
Mar 27, 2015 | 16.63 | 17.08 | 16.57 | 17.03 | 449,710 | +0.29(+1.73%) |
Mar 26, 2015 | 16.50 | 16.79 | 16.16 | 16.74 | 1,014,152 | +0.21(+1.27%) |
Mar 25, 2015 | 17.85 | 17.85 | 16.39 | 16.53 | 2,465,589 | -0.99(-5.65%) |
Mar 24, 2015 | 17.44 | 17.71 | 17.33 | 17.52 | 964,071 | +0.03(+0.17%) |
Mar 23, 2015 | 17.78 | 17.82 | 17.30 | 17.49 | 604,165 | -0.33(-1.85%) |
Mar 20, 2015 | 17.95 | 18.04 | 17.69 | 17.82 | 540,888 | -0.01(-0.06%) |
Mar 19, 2015 | 17.68 | 17.95 | 17.63 | 17.83 | 649,264 | +0.01(+0.06%) |
Mar 18, 2015 | 18.00 | 18.13 | 17.75 | 17.82 | 828,816 | -0.13(-0.72%) |
Mar 17, 2015 | 17.62 | 18.29 | 17.51 | 17.95 | 1,066,432 | +0.35(+1.99%) |
Mar 16, 2015 | 17.76 | 17.87 | 17.51 | 17.60 | 861,817 | +0.23(+1.32%) |
Mar 13, 2015 | 16.95 | 17.50 | 16.93 | 17.37 | 860,491 | +0.37(+2.18%) |
Mar 12, 2015 | 16.99 | 17.20 | 16.71 | 17.00 | 747,373 | +0.00(+0.00%) |
Mar 11, 2015 | 16.78 | 17.37 | 16.75 | 17.00 | 1,622,614 | +0.61(+3.72%) |
Mar 10, 2015 | 16.68 | 16.75 | 16.31 | 16.39 | 939,587 | -0.62(-3.64%) |
Mar 09, 2015 | 17.50 | 17.50 | 16.94 | 17.01 | 1,253,725 | -0.49(-2.80%) |
Mar 06, 2015 | 17.75 | 18.06 | 17.37 | 17.50 | 1,415,105 | -0.30(-1.71%) |
Mar 05, 2015 | 17.68 | 17.91 | 17.66 | 17.80 | 875,795 | +0.11(+0.65%) |
Mar 04, 2015 | 17.53 | 17.91 | 17.89 | 17.69 | 1,592,578 | -0.20(-1.12%) |
Mar 03, 2015 | 18.14 | 18.20 | 17.50 | 17.89 | 2,884,001 | +1.10(+6.55%) |
Mar 02, 2015 | 16.39 | 17.12 | 16.30 | 16.79 | 1,771,957 | +0.70(+4.35%) |
Feb 27, 2015 | 16.34 | 16.39 | 16.04 | 16.09 | 899,409 | -0.17(-1.05%) |
Feb 26, 2015 | 15.92 | 16.39 | 15.69 | 16.26 | 951,649 | +0.38(+2.39%) |
Feb 25, 2015 | 15.75 | 16.32 | 15.59 | 15.88 | 1,296,968 | +0.18(+1.15%) |
Feb 24, 2015 | 15.45 | 16.27 | 15.09 | 15.70 | 2,296,500 | -0.06(-0.38%) |
Feb 23, 2015 | 14.82 | 16.84 | 14.71 | 15.76 | 8,562,330 | +2.07(+15.12%) |
Feb 20, 2015 | 13.30 | 13.81 | 13.22 | 13.69 | 1,292,202 | +0.29(+2.16%) |
Feb 19, 2015 | 13.22 | 13.44 | 13.15 | 13.40 | 576,606 | +0.33(+2.52%) |
Feb 18, 2015 | 13.23 | 13.65 | 13.01 | 13.07 | 1,349,966 | -0.27(-2.02%) |
Feb 17, 2015 | 13.93 | 13.99 | 13.30 | 13.34 | 1,286,973 | -0.62(-4.44%) |
Feb 13, 2015 | 14.05 | 13.96 | 13.96 | 13.96 | 736,700 | -0.09(-0.64%) |
Feb 12, 2015 | 14.48 | 14.49 | 13.99 | 14.05 | 728,051 | +0.03(+0.21%) |
Feb 11, 2015 | 14.13 | 14.23 | 13.81 | 14.02 | 577,878 | -0.17(-1.20%) |
Feb 10, 2015 | 14.02 | 14.38 | 13.71 | 14.19 | 767,256 | +0.17(+1.21%) |
Feb 09, 2015 | 14.70 | 14.70 | 13.86 | 14.02 | 1,296,776 | -0.79(-5.33%) |
Feb 06, 2015 | 14.54 | 14.90 | 14.54 | 14.81 | 757,076 | +0.17(+1.16%) |
Feb 05, 2015 | 14.57 | 15.09 | 14.50 | 14.64 | 1,174,027 | +0.33(+2.31%) |
Feb 04, 2015 | 13.59 | 14.48 | 13.53 | 14.31 | 1,992,511 | +0.21(+1.49%) |
Feb 03, 2015 | 14.20 | 14.45 | 13.93 | 14.10 | 1,663,772 | -0.44(-3.03%) |
Feb 02, 2015 | 15.13 | 15.24 | 14.36 | 14.54 | 1,384,799 | -0.63(-4.15%) |
Jan 30, 2015 | 15.24 | 15.35 | 14.75 | 15.17 | 1,154,880 | -0.17(-1.11%) |
Jan 29, 2015 | 16.32 | 16.39 | 15.03 | 15.34 | 2,370,331 | -0.71(-4.42%) |
Jan 28, 2015 | 15.70 | 16.59 | 15.70 | 16.05 | 2,702,682 | +0.57(+3.68%) |
Jan 27, 2015 | 14.87 | 15.92 | 14.86 | 15.48 | 2,168,268 | +0.38(+2.52%) |
Jan 26, 2015 | 15.01 | 15.25 | 14.89 | 15.10 | 1,217,590 | +0.14(+0.94%) |
Jan 23, 2015 | 14.68 | 15.35 | 14.50 | 14.96 | 2,024,745 | +0.48(+3.31%) |
Jan 22, 2015 | 14.20 | 14.52 | 14.00 | 14.48 | 1,580,042 | +0.26(+1.83%) |
Jan 21, 2015 | 13.71 | 14.56 | 13.47 | 14.22 | 2,359,386 | +0.51(+3.72%) |
Jan 20, 2015 | 13.48 | 13.82 | 13.21 | 13.71 | 1,040,713 | +0.36(+2.70%) |
Jan 16, 2015 | 13.28 | 13.54 | 13.24 | 13.35 | 1,262,653 | +0.03(+0.23%) |
Jan 15, 2015 | 13.56 | 13.63 | 13.27 | 13.32 | 1,271,574 | -0.09(-0.67%) |
Jan 14, 2015 | 13.34 | 13.65 | 13.21 | 13.41 | 1,396,779 | +0.16(+1.21%) |
Jan 13, 2015 | 13.60 | 13.89 | 13.02 | 13.25 | 1,331,861 | -0.08(-0.60%) |
Jan 12, 2015 | 13.52 | 13.61 | 13.25 | 13.33 | 667,572 | -0.10(-0.74%) |
Jan 09, 2015 | 13.17 | 13.68 | 12.90 | 13.43 | 1,007,551 | +0.36(+2.75%) |
Jan 08, 2015 | 12.80 | 13.19 | 12.71 | 13.07 | 527,806 | +0.53(+4.23%) |
Jan 07, 2015 | 12.72 | 12.73 | 12.41 | 12.54 | 528,013 | -0.04(-0.32%) |
Jan 06, 2015 | 13.16 | 13.16 | 12.51 | 12.58 | 1,014,238 | -0.44(-3.38%) |
Jan 05, 2015 | 13.17 | 13.38 | 12.98 | 13.02 | 1,223,806 | -0.13(-0.99%) |
Jan 02, 2015 | 13.36 | 13.46 | 12.81 | 13.15 | 613,296 | -0.18(-1.35%) |
Dec 31, 2014 | 13.26 | 13.33 | 13.33 | 13.33 | 863,000 | +0.23(+1.76%) |
Dec 30, 2014 | 12.98 | 13.57 | 12.96 | 13.10 | 906,831 | +0.16(+1.24%) |
Dec 29, 2014 | 12.65 | 13.39 | 12.38 | 12.94 | 1,466,430 | +0.18(+1.41%) |
Dec 26, 2014 | 12.65 | 13.10 | 12.58 | 12.76 | 1,348,979 | +0.15(+1.19%) |
Dec 24, 2014 | 12.40 | 12.61 | 12.61 | 12.61 | 474,300 | +0.07(+0.56%) |
Dec 23, 2014 | 12.73 | 12.82 | 12.45 | 12.54 | 878,313 | -0.29(-2.26%) |
Dec 22, 2014 | 13.00 | 13.09 | 12.71 | 12.83 | 388,257 | -0.22(-1.69%) |
Dec 19, 2014 | 13.02 | 13.23 | 12.75 | 13.05 | 618,375 | +0.11(+0.85%) |
Dec 18, 2014 | 13.06 | 13.21 | 12.86 | 12.94 | 722,069 | +0.12(+0.94%) |
Dec 17, 2014 | 12.92 | 13.01 | 12.35 | 12.82 | 1,057,645 | -0.02(-0.16%) |
Dec 16, 2014 | 12.83 | 13.29 | 12.75 | 12.84 | 1,314,884 | -0.53(-3.96%) |
Dec 15, 2014 | 13.35 | 13.61 | 13.07 | 13.37 | 1,074,364 | -0.15(-1.11%) |
Dec 12, 2014 | 13.27 | 13.72 | 13.23 | 13.52 | 571,606 | +0.18(+1.35%) |
Dec 11, 2014 | 13.42 | 13.65 | 13.30 | 13.34 | 674,642 | -0.12(-0.89%) |
Dec 10, 2014 | 14.05 | 14.05 | 13.41 | 13.46 | 791,742 | -0.32(-2.32%) |
Dec 09, 2014 | 13.24 | 14.00 | 13.02 | 13.78 | 1,053,560 | +0.20(+1.47%) |
Dec 08, 2014 | 14.00 | 14.26 | 13.50 | 13.58 | 1,187,755 | -0.32(-2.30%) |
Dec 05, 2014 | 13.84 | 14.24 | 13.84 | 13.90 | 1,295,595 | +0.06(+0.43%) |
Dec 04, 2014 | 13.26 | 13.88 | 13.20 | 13.84 | 1,154,222 | +0.53(+3.98%) |
Dec 03, 2014 | 13.13 | 13.60 | 13.11 | 13.31 | 1,523,467 | +0.32(+2.46%) |
Dec 02, 2014 | 12.64 | 13.19 | 12.55 | 12.99 | 1,283,780 | +0.34(+2.69%) |
Dec 01, 2014 | 12.65 | 12.87 | 12.32 | 12.65 | 1,466,185 | -0.21(-1.63%) |
Nov 28, 2014 | 12.84 | 13.12 | 12.83 | 12.86 | 559,837 | -0.16(-1.23%) |
Nov 26, 2014 | 12.71 | 13.02 | 13.02 | 13.02 | 1,642,800 | +0.16(+1.28%) |
Nov 25, 2014 | 12.82 | 13.33 | 12.78 | 12.86 | 2,553,104 | +0.13(+1.06%) |
Nov 24, 2014 | 12.17 | 12.97 | 12.17 | 12.72 | 3,814,192 | +0.77(+6.44%) |
Nov 21, 2014 | 11.97 | 12.18 | 11.82 | 11.95 | 2,363,750 | +0.17(+1.44%) |
Nov 20, 2014 | 11.10 | 11.89 | 11.02 | 11.78 | 926,781 | +0.65(+5.84%) |
Nov 19, 2014 | 11.37 | 11.45 | 11.08 | 11.13 | 596,280 | -0.25(-2.20%) |
Nov 18, 2014 | 11.05 | 11.47 | 11.02 | 11.38 | 978,177 | +0.27(+2.43%) |
Nov 17, 2014 | 11.19 | 11.31 | 11.07 | 11.11 | 1,280,794 | -0.34(-2.97%) |
Nov 14, 2014 | 11.04 | 11.60 | 10.89 | 11.45 | 1,141,108 | +0.41(+3.71%) |
Nov 13, 2014 | 10.73 | 11.36 | 10.64 | 11.04 | 2,530,889 | +0.62(+5.95%) |
Nov 12, 2014 | 10.21 | 10.48 | 10.02 | 10.42 | 754,433 | +0.22(+2.16%) |
Nov 11, 2014 | 10.20 | 10.24 | 9.950 | 10.20 | 314,838 | -0.02(-0.20%) |
Nov 10, 2014 | 10.38 | 10.39 | 10.12 | 10.22 | 844,719 | -0.01(-0.10%) |
Nov 07, 2014 | 10.34 | 10.48 | 10.11 | 10.23 | 463,503 | -0.09(-0.87%) |
Nov 06, 2014 | 10.10 | 10.36 | 10.09 | 10.32 | 596,128 | +0.17(+1.67%) |
Nov 05, 2014 | 10.05 | 10.39 | 9.860 | 10.15 | 939,904 | +0.15(+1.50%) |
Nov 04, 2014 | 10.00 | 10.18 | 9.870 | 10.00 | 587,691 | -0.03(-0.30%) |
Nov 03, 2014 | 9.790 | 10.22 | 9.780 | 10.03 | 685,188 | +0.23(+2.35%) |
Oct 31, 2014 | 9.850 | 10.06 | 9.735 | 9.800 | 361,825 | +0.20(+2.08%) |
Oct 30, 2014 | 9.810 | 9.860 | 9.480 | 9.600 | 635,632 | -0.31(-3.13%) |
Oct 29, 2014 | 9.480 | 10.06 | 9.420 | 9.910 | 1,101,815 | +0.55(+5.88%) |
Oct 28, 2014 | 9.050 | 9.432 | 9.000 | 9.360 | 704,931 | +0.30(+3.31%) |
Oct 27, 2014 | 9.130 | 8.860 | 8.980 | 9.060 | 608,247 | +0.20(+2.26%) |
Oct 24, 2014 | 9.020 | 9.100 | 8.820 | 8.860 | 217,097 | -0.17(-1.88%) |
Oct 23, 2014 | 9.000 | 9.180 | 8.900 | 9.030 | 579,094 | +0.14(+1.57%) |
Oct 22, 2014 | 9.210 | 9.320 | 8.880 | 8.890 | 868,890 | -0.36(-3.89%) |
Oct 21, 2014 | 9.130 | 9.300 | 9.040 | 9.250 | 478,364 | +0.19(+2.10%) |
Oct 20, 2014 | 8.960 | 9.150 | 8.920 | 9.060 | 265,988 | -0.07(-0.77%) |
Oct 17, 2014 | 9.340 | 9.500 | 8.990 | 9.130 | 599,964 | -0.05(-0.54%) |
Oct 16, 2014 | 8.770 | 9.320 | 8.700 | 9.180 | 331,426 | +0.07(+0.77%) |
Oct 15, 2014 | 8.700 | 9.210 | 8.650 | 9.110 | 483,421 | +0.12(+1.33%) |
Oct 14, 2014 | 8.930 | 9.250 | 8.820 | 8.990 | 708,122 | +0.15(+1.70%) |
Oct 13, 2014 | 9.060 | 9.120 | 8.700 | 8.840 | 931,245 | -0.23(-2.54%) |
Oct 10, 2014 | 9.400 | 9.450 | 8.960 | 9.070 | 1,122,315 | -0.42(-4.43%) |
Oct 09, 2014 | 9.700 | 9.790 | 9.470 | 9.490 | 393,955 | -0.36(-3.65%) |
Oct 08, 2014 | 9.570 | 9.850 | 9.410 | 9.850 | 592,337 | +0.27(+2.82%) |
Oct 07, 2014 | 9.980 | 10.02 | 9.550 | 9.580 | 459,833 | -0.33(-3.33%) |
Oct 06, 2014 | 10.46 | 10.51 | 9.810 | 9.910 | 1,380,376 | -0.20(-1.98%) |
Oct 03, 2014 | 9.860 | 10.32 | 9.830 | 10.11 | 892,197 | +0.40(+4.12%) |
Oct 02, 2014 | 9.790 | 9.810 | 9.240 | 9.710 | 962,414 | -0.02(-0.21%) |
Oct 01, 2014 | 10.23 | 10.29 | 9.650 | 9.730 | 1,039,148 | -0.44(-4.33%) |
Sep 30, 2014 | 10.42 | 10.42 | 10.14 | 10.17 | 382,945 | -0.21(-2.02%) |
Sep 29, 2014 | 10.30 | 10.59 | 10.19 | 10.38 | 911,610 | +0.13(+1.27%) |
Sep 26, 2014 | 10.17 | 10.29 | 10.13 | 10.25 | 216,199 | +0.14(+1.38%) |
Sep 25, 2014 | 10.40 | 10.45 | 10.01 | 10.11 | 599,642 | -0.34(-3.25%) |
Sep 24, 2014 | 10.48 | 10.63 | 10.34 | 10.45 | 177,076 | -0.03(-0.29%) |
Sep 23, 2014 | 10.52 | 10.69 | 10.45 | 10.48 | 218,636 | +0.00(+0.00%) |
Sep 22, 2014 | 10.85 | 10.85 | 10.41 | 10.48 | 590,142 | -0.49(-4.47%) |
Sep 19, 2014 | 11.20 | 11.24 | 10.80 | 10.97 | 531,722 | -0.23(-2.05%) |
Sep 18, 2014 | 11.23 | 11.41 | 11.14 | 11.20 | 417,374 | +0.06(+0.54%) |
Sep 17, 2014 | 11.15 | 11.35 | 11.08 | 11.14 | 478,120 | +0.09(+0.81%) |
Sep 16, 2014 | 10.74 | 11.14 | 10.70 | 11.05 | 960,192 | +0.27(+2.50%) |
Sep 15, 2014 | 11.32 | 11.32 | 10.65 | 10.78 | 626,054 | -0.51(-4.52%) |
Sep 12, 2014 | 11.60 | 11.73 | 11.26 | 11.29 | 414,879 | -0.24(-2.08%) |
Sep 11, 2014 | 11.36 | 11.69 | 11.35 | 11.53 | 483,965 | +0.14(+1.23%) |
Sep 10, 2014 | 11.58 | 11.65 | 11.25 | 11.39 | 1,352,401 | -0.30(-2.57%) |
Sep 09, 2014 | 11.90 | 11.93 | 11.58 | 11.69 | 777,456 | -0.34(-2.83%) |
Sep 08, 2014 | 11.78 | 12.07 | 11.73 | 12.03 | 1,519,378 | +0.11(+0.92%) |
Sep 05, 2014 | 11.54 | 12.26 | 11.54 | 11.92 | 1,603,928 | +0.26(+2.23%) |
Sep 04, 2014 | 11.57 | 11.81 | 11.38 | 11.66 | 921,593 | +0.17(+1.48%) |
Sep 03, 2014 | 11.56 | 11.62 | 10.92 | 11.49 | 1,081,690 | +0.02(+0.17%) |
Sep 02, 2014 | 11.75 | 11.75 | 11.36 | 11.47 | 1,258,391 | -0.23(-1.97%) |
Aug 29, 2014 | 11.40 | 11.70 | 11.70 | 11.70 | 1,380,800 | +0.34(+2.99%) |
Aug 28, 2014 | 11.10 | 11.50 | 10.88 | 11.36 | 1,164,192 | +0.33(+2.99%) |
Aug 27, 2014 | 11.14 | 11.18 | 10.95 | 11.03 | 1,290,422 | +0.07(+0.64%) |
Aug 26, 2014 | 11.27 | 11.40 | 11.02 | 10.96 | 1,351,748 | +0.09(+0.83%) |
Aug 25, 2014 | 10.54 | 11.13 | 10.53 | 10.87 | 697,720 | +0.37(+3.52%) |
Aug 22, 2014 | 10.65 | 10.67 | 10.46 | 10.50 | 178,303 | -0.16(-1.50%) |
Aug 21, 2014 | 10.51 | 10.69 | 10.45 | 10.66 | 250,612 | +0.23(+2.21%) |
Aug 20, 2014 | 10.50 | 10.65 | 10.35 | 10.43 | 247,187 | -0.18(-1.70%) |
Aug 19, 2014 | 10.17 | 10.69 | 10.11 | 10.61 | 619,100 | +0.51(+5.05%) |
Aug 18, 2014 | 10.11 | 10.19 | 9.860 | 10.10 | 592,034 | +0.03(+0.30%) |
Aug 15, 2014 | 10.10 | 10.21 | 9.850 | 10.07 | 299,414 | +0.03(+0.30%) |
Aug 14, 2014 | 10.26 | 10.42 | 9.950 | 10.04 | 426,704 | -0.29(-2.76%) |
Aug 13, 2014 | 10.16 | 10.46 | 10.12 | 10.32 | 483,613 | +0.19(+1.92%) |
Aug 12, 2014 | 10.45 | 10.65 | 10.06 | 10.13 | 523,161 | -0.35(-3.34%) |
Aug 11, 2014 | 10.29 | 10.70 | 10.28 | 10.48 | 445,131 | +0.36(+3.56%) |
Aug 08, 2014 | 10.18 | 10.23 | 9.950 | 10.12 | 423,336 | -0.07(-0.69%) |
Aug 07, 2014 | 10.45 | 10.49 | 10.14 | 10.19 | 246,022 | -0.23(-2.21%) |
Aug 06, 2014 | 10.50 | 10.77 | 10.31 | 10.42 | 635,422 | -0.21(-1.98%) |
Aug 05, 2014 | 11.03 | 11.03 | 10.56 | 10.63 | 707,848 | -0.43(-3.89%) |
Aug 04, 2014 | 11.00 | 11.19 | 10.17 | 11.06 | 1,940,920 | +0.75(+7.27%) |
Aug 01, 2014 | 10.01 | 10.46 | 10.01 | 10.31 | 430,266 | +0.20(+1.98%) |
Jul 31, 2014 | 10.41 | 10.47 | 10.04 | 10.11 | 308,164 | -0.37(-3.53%) |
Jul 30, 2014 | 10.37 | 10.59 | 10.24 | 10.48 | 273,036 | +0.14(+1.35%) |
Jul 29, 2014 | 10.47 | 10.53 | 10.23 | 10.34 | 206,317 | -0.01(-0.10%) |
Jul 28, 2014 | 10.67 | 10.67 | 10.22 | 10.35 | 355,740 | -0.10(-0.96%) |
Jul 25, 2014 | 10.75 | 10.76 | 10.28 | 10.45 | 537,464 | -0.31(-2.88%) |
Jul 24, 2014 | 10.99 | 11.05 | 10.75 | 10.76 | 307,687 | -0.14(-1.28%) |
Jul 23, 2014 | 11.16 | 11.37 | 10.86 | 10.90 | 1,187,446 | -0.35(-3.11%) |
Jul 22, 2014 | 11.33 | 11.43 | 11.02 | 11.25 | 1,778,295 | -0.26(-2.26%) |
Jul 21, 2014 | 11.03 | 11.78 | 10.99 | 11.51 | 1,507,007 | +0.34(+3.04%) |
Jul 18, 2014 | 10.66 | 11.30 | 10.66 | 11.17 | 941,116 | +0.26(+2.38%) |
Jul 17, 2014 | 10.91 | 11.25 | 10.70 | 10.91 | 1,520,372 | -0.35(-3.11%) |
Jul 16, 2014 | 9.920 | 11.60 | 9.920 | 11.26 | 2,663,993 | +1.39(+14.14%) |
Jul 15, 2014 | 9.570 | 9.910 | 9.548 | 9.865 | 388,630 | +0.36(+3.73%) |
Jul 14, 2014 | 9.670 | 9.800 | 9.495 | 9.510 | 196,857 | +0.02(+0.21%) |
Jul 11, 2014 | 9.580 | 9.820 | 9.390 | 9.490 | 114,204 | -0.05(-0.52%) |
Jul 10, 2014 | 9.440 | 9.720 | 9.200 | 9.540 | 319,541 | -0.07(-0.73%) |
Jul 09, 2014 | 9.570 | 9.740 | 9.260 | 9.610 | 531,303 | +0.03(+0.31%) |
Jul 08, 2014 | 10.00 | 10.00 | 9.450 | 9.580 | 825,272 | -0.58(-5.71%) |
Jul 07, 2014 | 9.590 | 10.37 | 9.550 | 10.16 | 1,508,931 | +0.50(+5.18%) |
Jul 03, 2014 | 9.270 | 9.660 | 9.660 | 9.660 | 622,300 | +0.39(+4.21%) |
Jul 02, 2014 | 9.240 | 9.320 | 9.210 | 9.270 | 156,658 | -0.05(-0.54%) |
Jul 01, 2014 | 9.070 | 9.370 | 9.070 | 9.320 | 118,139 | +0.24(+2.64%) |
Jun 30, 2014 | 9.040 | 9.120 | 8.950 | 9.080 | 155,551 | -0.04(-0.44%) |
Jun 27, 2014 | 9.110 | 9.210 | 9.090 | 9.120 | 47,002 | -0.09(-0.98%) |
Jun 26, 2014 | 9.210 | 9.260 | 9.050 | 9.210 | 102,349 | -0.05(-0.54%) |
Jun 25, 2014 | 9.010 | 9.320 | 9.000 | 9.260 | 151,491 | +0.22(+2.43%) |
Jun 24, 2014 | 9.370 | 9.500 | 8.960 | 9.040 | 392,289 | -0.14(-1.53%) |
Jun 23, 2014 | 9.340 | 9.340 | 9.120 | 9.180 | 64,645 | -0.19(-2.03%) |
Jun 20, 2014 | 9.340 | 9.370 | 9.240 | 9.370 | 51,060 | +0.06(+0.64%) |
Jun 19, 2014 | 9.460 | 9.460 | 9.100 | 9.310 | 309,407 | +0.05(+0.54%) |
Jun 18, 2014 | 9.280 | 9.330 | 9.110 | 9.260 | 115,682 | +0.08(+0.87%) |
Jun 17, 2014 | 9.060 | 9.300 | 9.040 | 9.180 | 160,454 | +0.07(+0.77%) |
Jun 16, 2014 | 9.000 | 9.140 | 8.900 | 9.110 | 157,497 | -0.06(-0.65%) |
Jun 13, 2014 | 9.240 | 9.250 | 9.080 | 9.170 | 93,532 | -0.01(-0.11%) |
Jun 12, 2014 | 9.100 | 9.220 | 9.100 | 9.180 | 148,873 | -0.05(-0.54%) |
Jun 11, 2014 | 9.210 | 9.300 | 9.170 | 9.230 | 125,257 | -0.06(-0.65%) |
Jun 10, 2014 | 9.080 | 9.330 | 9.070 | 9.290 | 128,951 | -0.24(-2.47%) |
Jun 06, 2014 | 9.580 | 9.620 | 9.510 | 9.525 | 66,060 | +0.02(+0.16%) |
Jun 05, 2014 | 9.430 | 9.560 | 9.390 | 9.510 | 49,262 | +0.15(+1.60%) |
Jun 04, 2014 | 9.280 | 9.480 | 9.280 | 9.360 | 79,895 | +0.00(+0.00%) |
Jun 03, 2014 | 9.390 | 9.540 | 9.250 | 9.360 | 112,195 | -0.02(-0.21%) |
Jun 02, 2014 | 9.460 | 9.490 | 9.300 | 9.380 | 92,838 | -0.12(-1.26%) |
May 30, 2014 | 9.500 | 9.640 | 9.340 | 9.500 | 271,957 | -0.08(-0.84%) |
May 29, 2014 | 9.490 | 9.670 | 9.380 | 9.580 | 244,135 | +0.08(+0.84%) |
May 28, 2014 | 9.510 | 9.600 | 9.430 | 9.500 | 215,446 | -0.09(-0.94%) |
May 27, 2014 | 9.320 | 9.800 | 9.320 | 9.590 | 644,972 | +0.25(+2.68%) |
May 23, 2014 | 9.480 | 9.340 | 9.340 | 9.340 | 371,400 | -0.16(-1.72%) |
May 22, 2014 | 8.910 | 9.503 | 8.890 | 9.503 | 308,193 | +0.55(+6.18%) |
May 21, 2014 | 9.000 | 9.150 | 8.800 | 8.950 | 798,046 | -0.10(-1.10%) |
May 20, 2014 | 9.150 | 9.330 | 9.010 | 9.050 | 404,454 | -0.09(-0.98%) |
May 19, 2014 | 9.100 | 9.200 | 8.960 | 9.140 | 333,306 | +0.22(+2.47%) |
May 16, 2014 | 8.770 | 8.950 | 8.500 | 8.920 | 229,133 | +0.32(+3.72%) |
May 15, 2014 | 8.920 | 9.030 | 8.550 | 8.600 | 425,849 | +0.15(+1.78%) |
May 14, 2014 | 8.580 | 8.670 | 8.330 | 8.450 | 206,014 | -0.08(-0.94%) |
May 13, 2014 | 8.730 | 8.790 | 8.440 | 8.530 | 199,721 | +0.06(+0.71%) |
May 12, 2014 | 8.440 | 8.490 | 8.310 | 8.470 | 349,328 | +0.66(+8.45%) |
May 09, 2014 | 7.790 | 7.851 | 7.700 | 7.810 | 155,081 | +0.10(+1.30%) |
May 08, 2014 | 7.610 | 7.720 | 7.560 | 7.710 | 172,895 | +0.08(+1.05%) |
May 07, 2014 | 7.770 | 7.800 | 7.600 | 7.630 | 114,091 | -0.10(-1.29%) |
May 06, 2014 | 7.850 | 7.910 | 7.710 | 7.730 | 46,159 | -0.19(-2.40%) |
May 05, 2014 | 8.000 | 8.000 | 7.750 | 7.920 | 55,289 | -0.11(-1.37%) |
May 02, 2014 | 8.020 | 8.090 | 7.950 | 8.030 | 130,417 | +0.05(+0.63%) |