Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.86 | 14.01 | 12.97 | 13.24 | 101,975 | -0.63(-4.55%) |
Apr 29, 2015 | 14.33 | 14.57 | 13.75 | 13.88 | 34,929 | -0.44(-3.05%) |
Apr 28, 2015 | 14.48 | 14.48 | 14.02 | 14.31 | 68,344 | +0.05(+0.38%) |
Apr 27, 2015 | 14.60 | 14.98 | 14.13 | 14.26 | 56,812 | -0.56(-3.79%) |
Apr 24, 2015 | 15.01 | 15.50 | 14.64 | 14.82 | 64,474 | -0.06(-0.42%) |
Apr 23, 2015 | 16.25 | 16.55 | 14.80 | 14.88 | 54,671 | -1.36(-8.39%) |
Apr 22, 2015 | 16.75 | 16.77 | 16.01 | 16.24 | 94,718 | -0.74(-4.36%) |
Apr 21, 2015 | 17.44 | 17.44 | 16.77 | 16.98 | 58,394 | -0.36(-2.07%) |
Apr 20, 2015 | 16.88 | 17.60 | 16.60 | 17.34 | 49,605 | +0.59(+3.53%) |
Apr 17, 2015 | 16.52 | 17.43 | 16.32 | 16.75 | 33,165 | +0.13(+0.80%) |
Apr 16, 2015 | 17.09 | 17.21 | 16.40 | 16.62 | 36,650 | -0.46(-2.69%) |
Apr 15, 2015 | 17.29 | 17.34 | 16.83 | 17.08 | 26,865 | -0.39(-2.23%) |
Apr 14, 2015 | 17.32 | 17.57 | 16.64 | 17.47 | 56,872 | +0.17(+0.99%) |
Apr 13, 2015 | 17.92 | 18.49 | 17.00 | 17.30 | 69,087 | -0.69(-3.81%) |
Apr 10, 2015 | 17.48 | 18.21 | 17.28 | 17.98 | 88,681 | +0.54(+3.08%) |
Apr 09, 2015 | 17.11 | 17.67 | 17.02 | 17.44 | 49,874 | +0.31(+1.82%) |
Apr 08, 2015 | 16.09 | 17.41 | 16.09 | 17.13 | 62,281 | +0.91(+5.62%) |
Apr 07, 2015 | 15.77 | 16.36 | 15.72 | 16.22 | 48,591 | +0.22(+1.36%) |
Apr 06, 2015 | 15.19 | 16.03 | 15.09 | 16.00 | 44,100 | +0.76(+5.01%) |
Apr 02, 2015 | 14.80 | 15.24 | 15.24 | 15.24 | 76,754 | +0.31(+2.09%) |
Apr 01, 2015 | 14.73 | 14.95 | 14.32 | 14.93 | 61,658 | +0.15(+1.00%) |
Mar 31, 2015 | 14.85 | 14.95 | 14.70 | 14.78 | 23,990 | +0.02(+0.16%) |
Mar 30, 2015 | 14.78 | 14.96 | 14.31 | 14.76 | 28,718 | +0.04(+0.26%) |
Mar 27, 2015 | 14.83 | 14.88 | 14.58 | 14.72 | 20,670 | -0.09(-0.58%) |
Mar 26, 2015 | 14.65 | 15.23 | 14.59 | 14.80 | 23,474 | +0.00(+0.00%) |
Mar 25, 2015 | 15.19 | 15.19 | 14.14 | 14.80 | 50,416 | -0.06(-0.42%) |
Mar 24, 2015 | 15.73 | 16.30 | 14.73 | 14.87 | 62,378 | -0.86(-5.50%) |
Mar 23, 2015 | 15.71 | 16.09 | 15.48 | 15.73 | 74,799 | +0.02(+0.10%) |
Mar 20, 2015 | 14.30 | 15.73 | 14.29 | 15.71 | 121,834 | +1.42(+9.92%) |
Mar 19, 2015 | 14.33 | 14.37 | 14.23 | 14.30 | 27,012 | -0.02(-0.16%) |
Mar 18, 2015 | 14.27 | 14.34 | 14.12 | 14.32 | 27,411 | +0.02(+0.16%) |
Mar 17, 2015 | 14.16 | 14.34 | 14.14 | 14.30 | 36,270 | +0.04(+0.27%) |
Mar 16, 2015 | 14.15 | 14.34 | 14.12 | 14.26 | 27,636 | -0.05(-0.33%) |
Mar 13, 2015 | 14.19 | 14.38 | 14.15 | 14.30 | 26,390 | +0.02(+0.16%) |
Mar 12, 2015 | 14.02 | 14.39 | 14.02 | 14.28 | 32,022 | +0.10(+0.71%) |
Mar 11, 2015 | 14.42 | 14.45 | 14.08 | 14.18 | 31,121 | +0.03(+0.22%) |
Mar 10, 2015 | 14.11 | 14.49 | 14.09 | 14.15 | 23,579 | -0.23(-1.57%) |
Mar 09, 2015 | 14.48 | 14.48 | 14.15 | 14.37 | 34,784 | -0.07(-0.49%) |
Mar 06, 2015 | 14.44 | 14.52 | 14.12 | 14.44 | 26,656 | +0.11(+0.76%) |
Mar 05, 2015 | 14.30 | 14.60 | 14.09 | 14.34 | 38,279 | -0.12(-0.81%) |
Mar 04, 2015 | 14.16 | 14.49 | 13.95 | 14.45 | 33,753 | +0.17(+1.20%) |
Mar 03, 2015 | 14.41 | 14.41 | 14.06 | 14.28 | 28,132 | +0.02(+0.11%) |
Mar 02, 2015 | 14.45 | 14.57 | 13.98 | 14.27 | 117,831 | -0.03(-0.22%) |
Feb 27, 2015 | 13.91 | 14.41 | 13.88 | 14.30 | 48,297 | +0.00(+0.00%) |
Feb 26, 2015 | 14.57 | 14.57 | 13.72 | 14.30 | 84,706 | +0.24(+1.72%) |
Feb 25, 2015 | 13.64 | 14.38 | 13.64 | 14.06 | 72,385 | +0.34(+2.50%) |
Feb 24, 2015 | 14.09 | 15.09 | 13.48 | 13.71 | 82,304 | -0.65(-4.55%) |
Feb 23, 2015 | 14.23 | 14.50 | 14.16 | 14.37 | 62,858 | +0.13(+0.93%) |
Feb 20, 2015 | 14.22 | 14.30 | 14.16 | 14.23 | 45,509 | -0.30(-2.04%) |
Feb 19, 2015 | 13.87 | 14.56 | 13.87 | 14.53 | 57,672 | +0.25(+1.75%) |
Feb 18, 2015 | 14.33 | 14.33 | 13.80 | 14.28 | 32,526 | -0.03(-0.22%) |
Feb 17, 2015 | 14.09 | 14.37 | 13.80 | 14.31 | 28,504 | +0.02(+0.16%) |
Feb 13, 2015 | 14.27 | 14.29 | 14.29 | 14.29 | 45,821 | -0.10(-0.68%) |
Feb 12, 2015 | 14.53 | 14.53 | 14.16 | 14.39 | 25,277 | +0.01(+0.05%) |
Feb 11, 2015 | 14.39 | 14.66 | 14.28 | 14.38 | 57,933 | -0.04(-0.27%) |
Feb 10, 2015 | 14.74 | 14.74 | 14.40 | 14.42 | 27,241 | -0.16(-1.07%) |
Feb 09, 2015 | 14.30 | 14.57 | 14.16 | 14.57 | 43,846 | +0.09(+0.64%) |
Feb 06, 2015 | 14.43 | 14.70 | 14.21 | 14.48 | 25,096 | +0.05(+0.38%) |
Feb 05, 2015 | 14.79 | 15.03 | 14.15 | 14.43 | 34,999 | +0.07(+0.49%) |
Feb 04, 2015 | 14.67 | 14.67 | 14.17 | 14.36 | 96,912 | +0.00(+0.00%) |
Feb 03, 2015 | 14.16 | 14.84 | 14.16 | 14.36 | 38,927 | +0.20(+1.40%) |
Feb 02, 2015 | 14.89 | 15.03 | 13.91 | 14.16 | 35,396 | -0.57(-3.85%) |
Jan 30, 2015 | 14.67 | 14.67 | 14.47 | 14.72 | 34,362 | +0.21(+1.47%) |
Jan 29, 2015 | 14.44 | 14.76 | 14.44 | 14.51 | 18,356 | -0.04(-0.27%) |
Jan 28, 2015 | 14.72 | 14.85 | 14.37 | 14.55 | 37,955 | +0.07(+0.46%) |
Jan 27, 2015 | 14.70 | 15.00 | 14.32 | 14.48 | 47,360 | -0.30(-2.02%) |
Jan 26, 2015 | 14.78 | 15.11 | 14.63 | 14.78 | 83,803 | -0.01(-0.05%) |
Jan 23, 2015 | 14.70 | 15.12 | 14.68 | 14.79 | 54,469 | +0.14(+0.98%) |
Jan 22, 2015 | 14.58 | 14.66 | 14.31 | 14.65 | 48,286 | +0.03(+0.21%) |
Jan 21, 2015 | 14.63 | 14.63 | 14.09 | 14.62 | 73,784 | +0.35(+2.48%) |
Jan 20, 2015 | 14.55 | 14.55 | 13.97 | 14.26 | 67,696 | -0.07(-0.51%) |
Jan 16, 2015 | 14.04 | 14.39 | 13.87 | 14.34 | 61,498 | +0.29(+2.10%) |
Jan 15, 2015 | 13.95 | 14.13 | 13.60 | 14.04 | 37,857 | -0.04(-0.28%) |
Jan 14, 2015 | 13.81 | 14.23 | 13.27 | 14.08 | 51,373 | -0.08(-0.58%) |
Jan 13, 2015 | 13.41 | 14.16 | 13.41 | 14.16 | 89,514 | +0.59(+4.38%) |
Jan 12, 2015 | 14.54 | 14.66 | 13.96 | 13.57 | 126,877 | -0.78(-5.47%) |
Jan 09, 2015 | 14.39 | 14.70 | 14.03 | 14.35 | 105,389 | +0.02(+0.14%) |
Jan 08, 2015 | 13.27 | 14.55 | 13.18 | 14.33 | 152,585 | +1.22(+9.29%) |
Jan 07, 2015 | 13.27 | 13.43 | 12.91 | 13.11 | 129,937 | -0.14(-1.02%) |
Jan 06, 2015 | 12.78 | 13.77 | 12.57 | 13.25 | 157,484 | +0.68(+5.40%) |
Jan 05, 2015 | 11.62 | 12.57 | 11.59 | 12.57 | 119,830 | +0.98(+8.47%) |
Jan 02, 2015 | 11.48 | 11.64 | 11.28 | 11.59 | 57,606 | +0.19(+1.70%) |
Dec 31, 2014 | 11.42 | 11.39 | 11.39 | 11.39 | 45,363 | +0.07(+0.65%) |
Dec 30, 2014 | 11.45 | 11.45 | 11.29 | 11.32 | 13,443 | -0.13(-1.12%) |
Dec 29, 2014 | 11.10 | 11.48 | 10.94 | 11.45 | 48,164 | +0.20(+1.76%) |
Dec 26, 2014 | 10.78 | 11.48 | 10.77 | 11.25 | 5,871 | +0.50(+4.69%) |
Dec 24, 2014 | 11.04 | 10.75 | 10.75 | 10.75 | 60,312 | -0.29(-2.60%) |
Dec 23, 2014 | 11.48 | 11.48 | 10.09 | 11.03 | 87,816 | -0.40(-3.50%) |
Dec 22, 2014 | 10.92 | 11.63 | 10.09 | 11.43 | 62,160 | +0.35(+3.19%) |
Dec 19, 2014 | 10.19 | 11.15 | 10.19 | 11.08 | 173,431 | +0.62(+5.97%) |
Dec 18, 2014 | 10.47 | 10.51 | 10.28 | 10.46 | 171,073 | -0.01(-0.07%) |
Dec 17, 2014 | 10.40 | 10.48 | 10.31 | 10.46 | 89,347 | +0.10(+0.97%) |
Dec 16, 2014 | 10.56 | 10.56 | 10.28 | 10.36 | 58,147 | -0.16(-1.48%) |
Dec 15, 2014 | 10.67 | 10.71 | 10.44 | 10.52 | 41,373 | +0.04(+0.37%) |
Dec 12, 2014 | 10.34 | 10.81 | 10.29 | 10.48 | 178,455 | +0.24(+2.31%) |
Dec 11, 2014 | 10.05 | 10.37 | 9.859 | 10.24 | 230,493 | +0.27(+2.68%) |
Dec 10, 2014 | 9.773 | 10.00 | 9.769 | 9.975 | 52,737 | +0.15(+1.54%) |
Dec 09, 2014 | 9.738 | 9.870 | 9.583 | 9.824 | 67,449 | +0.07(+0.76%) |
Dec 08, 2014 | 9.571 | 9.777 | 9.564 | 9.750 | 107,018 | -0.10(-1.02%) |
Dec 05, 2014 | 9.370 | 9.851 | 9.335 | 9.851 | 44,713 | +0.52(+5.53%) |
Dec 04, 2014 | 9.412 | 9.428 | 9.211 | 9.335 | 23,815 | +0.08(+0.84%) |
Dec 03, 2014 | 9.125 | 9.362 | 9.125 | 9.257 | 13,828 | -0.13(-1.40%) |
Dec 02, 2014 | 9.284 | 9.405 | 9.277 | 9.389 | 74,820 | +0.10(+1.09%) |
Dec 01, 2014 | 9.409 | 9.409 | 9.257 | 9.288 | 93,009 | -0.11(-1.16%) |
Nov 28, 2014 | 9.341 | 9.397 | 9.341 | 9.397 | 1,989 | +0.01(+0.08%) |
Nov 26, 2014 | 9.401 | 9.389 | 9.389 | 9.389 | 45,363 | +0.02(+0.21%) |
Nov 25, 2014 | 9.339 | 9.401 | 9.280 | 9.370 | 47,376 | +0.09(+0.92%) |
Nov 24, 2014 | 9.300 | 9.393 | 9.273 | 9.284 | 11,549 | +0.05(+0.55%) |
Nov 21, 2014 | 9.377 | 9.377 | 9.223 | 9.234 | 8,887 | -0.07(-0.79%) |
Nov 20, 2014 | 9.308 | 9.308 | 9.308 | 9.308 | 1,085 | -0.00(-0.04%) |
Nov 19, 2014 | 9.401 | 9.401 | 9.156 | 9.312 | 11,887 | -0.05(-0.58%) |
Nov 18, 2014 | 9.284 | 9.366 | 9.195 | 9.366 | 68,137 | +0.15(+1.60%) |
Nov 17, 2014 | 9.215 | 9.350 | 9.215 | 9.218 | 11,905 | -0.03(-0.38%) |
Nov 14, 2014 | 9.142 | 9.303 | 9.142 | 9.253 | 6,318 | +0.00(+0.00%) |
Nov 13, 2014 | 9.323 | 9.323 | 9.176 | 9.253 | 20,528 | +0.00(+0.00%) |
Nov 12, 2014 | 9.176 | 9.330 | 9.161 | 9.253 | 28,413 | +0.04(+0.42%) |
Nov 11, 2014 | 9.215 | 9.348 | 9.180 | 9.215 | 17,738 | +0.03(+0.38%) |
Nov 10, 2014 | 9.168 | 9.242 | 9.168 | 9.180 | 9,931 | -0.04(-0.46%) |
Nov 07, 2014 | 9.330 | 9.330 | 9.142 | 9.222 | 28,685 | +0.05(+0.50%) |
Nov 06, 2014 | 9.350 | 9.350 | 9.084 | 9.176 | 24,748 | -0.18(-1.90%) |
Nov 05, 2014 | 9.438 | 9.462 | 9.215 | 9.354 | 63,134 | +0.07(+0.71%) |
Nov 04, 2014 | 9.294 | 9.593 | 9.288 | 9.288 | 17,001 | -0.12(-1.27%) |
Nov 03, 2014 | 9.253 | 9.554 | 9.253 | 9.408 | 31,144 | +0.15(+1.67%) |
Oct 31, 2014 | 8.983 | 9.338 | 8.983 | 9.253 | 49,886 | +0.19(+2.04%) |
Oct 30, 2014 | 9.330 | 10.19 | 9.022 | 9.068 | 74,972 | -0.24(-2.53%) |
Oct 29, 2014 | 9.446 | 9.454 | 9.246 | 9.303 | 21,322 | -0.05(-0.58%) |
Oct 28, 2014 | 9.454 | 9.689 | 9.064 | 9.357 | 23,488 | -0.13(-1.34%) |
Oct 27, 2014 | 9.253 | 9.330 | 9.234 | 9.485 | 28,001 | +0.15(+1.65%) |
Oct 24, 2014 | 9.219 | 9.476 | 9.195 | 9.330 | 28,063 | +0.35(+3.95%) |
Oct 23, 2014 | 8.482 | 9.827 | 8.482 | 8.976 | 125,481 | +0.66(+7.93%) |
Oct 22, 2014 | 8.459 | 8.478 | 8.254 | 8.316 | 16,998 | -0.09(-1.06%) |
Oct 21, 2014 | 8.135 | 8.444 | 8.135 | 8.405 | 23,672 | +0.26(+3.22%) |
Oct 20, 2014 | 8.436 | 8.436 | 8.023 | 8.143 | 18,951 | -0.26(-3.07%) |
Oct 17, 2014 | 8.486 | 8.513 | 8.081 | 8.401 | 17,898 | -0.08(-0.95%) |
Oct 16, 2014 | 7.823 | 8.482 | 7.734 | 8.482 | 18,020 | +0.56(+7.11%) |
Oct 15, 2014 | 8.058 | 8.093 | 7.634 | 7.919 | 11,194 | -0.19(-2.33%) |
Oct 14, 2014 | 7.923 | 7.923 | 7.923 | 8.108 | 13,367 | +0.00(+0.05%) |
Oct 13, 2014 | 8.405 | 8.405 | 7.326 | 8.104 | 22,487 | -0.29(-3.40%) |
Oct 10, 2014 | 8.363 | 8.440 | 8.363 | 8.390 | 30,117 | +0.03(+0.32%) |
Oct 09, 2014 | 8.436 | 8.440 | 8.363 | 8.363 | 9,002 | -0.06(-0.73%) |
Oct 08, 2014 | 8.382 | 8.443 | 8.359 | 8.424 | 17,050 | +0.05(+0.64%) |
Oct 07, 2014 | 8.417 | 8.478 | 8.370 | 8.370 | 10,802 | +0.00(+0.05%) |
Oct 06, 2014 | 8.405 | 8.444 | 8.363 | 8.367 | 13,284 | -0.08(-0.91%) |
Oct 03, 2014 | 8.382 | 8.459 | 8.351 | 8.444 | 15,209 | +0.04(+0.50%) |
Oct 02, 2014 | 8.336 | 8.475 | 8.336 | 8.401 | 29,220 | -0.04(-0.46%) |
Oct 01, 2014 | 8.324 | 8.482 | 8.313 | 8.440 | 46,836 | +0.09(+1.11%) |
Sep 30, 2014 | 8.324 | 8.347 | 8.251 | 8.347 | 15,740 | +0.02(+0.28%) |
Sep 29, 2014 | 8.336 | 8.336 | 8.269 | 8.324 | 27,233 | +0.06(+0.75%) |
Sep 26, 2014 | 8.243 | 8.357 | 8.242 | 8.262 | 4,162 | +0.02(+0.28%) |
Sep 25, 2014 | 8.239 | 8.328 | 8.232 | 8.239 | 14,643 | +0.02(+0.23%) |
Sep 24, 2014 | 8.293 | 8.382 | 8.220 | 8.220 | 31,219 | -0.03(-0.42%) |
Sep 23, 2014 | 8.278 | 8.293 | 8.197 | 8.255 | 14,060 | -0.05(-0.56%) |
Sep 22, 2014 | 8.328 | 8.371 | 8.201 | 8.301 | 39,428 | -0.03(-0.32%) |
Sep 19, 2014 | 8.367 | 8.378 | 8.154 | 8.328 | 33,009 | +0.20(+2.47%) |
Sep 18, 2014 | 8.170 | 8.336 | 8.101 | 8.127 | 18,521 | +0.03(+0.33%) |
Sep 17, 2014 | 8.382 | 8.382 | 8.097 | 8.101 | 18,072 | -0.02(-0.28%) |
Sep 16, 2014 | 8.278 | 8.278 | 8.043 | 8.124 | 19,058 | -0.09(-1.08%) |
Sep 15, 2014 | 8.417 | 8.417 | 8.039 | 8.212 | 27,770 | -0.02(-0.23%) |
Sep 12, 2014 | 8.151 | 8.382 | 8.151 | 8.232 | 40,759 | +0.19(+2.30%) |
Sep 11, 2014 | 8.262 | 8.274 | 8.047 | 8.047 | 23,244 | -0.28(-3.38%) |
Sep 10, 2014 | 8.143 | 8.376 | 7.865 | 8.328 | 31,238 | +0.31(+3.85%) |
Sep 09, 2014 | 8.282 | 8.617 | 8.020 | 8.020 | 45,536 | -0.26(-3.12%) |
Sep 08, 2014 | 8.289 | 8.374 | 8.266 | 8.278 | 19,374 | -0.15(-1.83%) |
Sep 05, 2014 | 8.432 | 8.432 | 8.309 | 8.432 | 27,728 | -0.04(-0.46%) |
Sep 04, 2014 | 8.382 | 8.617 | 8.382 | 8.471 | 36,731 | +0.17(+2.09%) |
Sep 03, 2014 | 8.559 | 8.559 | 8.297 | 8.297 | 16,410 | -0.26(-3.06%) |
Sep 02, 2014 | 8.424 | 8.613 | 8.370 | 8.559 | 54,321 | +0.17(+2.07%) |
Aug 29, 2014 | 8.386 | 8.386 | 8.386 | 8.386 | 57,579 | +0.06(+0.74%) |
Aug 28, 2014 | 8.313 | 8.498 | 8.289 | 8.324 | 22,946 | -0.05(-0.60%) |
Aug 27, 2014 | 8.305 | 8.386 | 8.228 | 8.374 | 42,849 | +0.07(+0.84%) |
Aug 26, 2014 | 8.355 | 8.363 | 8.355 | 8.305 | 12,073 | -0.05(-0.60%) |
Aug 25, 2014 | 8.386 | 8.386 | 8.132 | 8.355 | 24,128 | -0.03(-0.32%) |
Aug 22, 2014 | 8.328 | 8.328 | 8.328 | 8.382 | 15,300 | +0.01(+0.09%) |
Aug 21, 2014 | 8.409 | 8.498 | 8.328 | 8.374 | 32,296 | -0.11(-1.32%) |
Aug 20, 2014 | 8.501 | 8.501 | 8.309 | 8.486 | 27,267 | +0.01(+0.09%) |
Aug 19, 2014 | 8.494 | 8.501 | 8.467 | 8.478 | 14,179 | -0.01(-0.14%) |
Aug 18, 2014 | 8.405 | 8.617 | 8.328 | 8.490 | 89,452 | +0.01(+0.09%) |
Aug 15, 2014 | 8.382 | 8.617 | 8.312 | 8.482 | 49,266 | +0.08(+0.92%) |
Aug 14, 2014 | 8.373 | 8.613 | 8.151 | 8.405 | 92,124 | +0.03(+0.32%) |
Aug 13, 2014 | 8.617 | 8.617 | 8.235 | 8.378 | 42,165 | -0.17(-1.94%) |
Aug 12, 2014 | 8.471 | 8.752 | 8.471 | 8.544 | 38,375 | -0.05(-0.63%) |
Aug 11, 2014 | 8.679 | 8.845 | 8.475 | 8.598 | 81,373 | -0.03(-0.31%) |
Aug 08, 2014 | 8.414 | 8.617 | 8.204 | 8.625 | 66,127 | +0.27(+3.26%) |
Aug 07, 2014 | 8.296 | 8.510 | 8.250 | 8.353 | 24,726 | +0.03(+0.37%) |
Aug 06, 2014 | 8.062 | 8.426 | 8.062 | 8.322 | 61,372 | +0.31(+3.92%) |
Aug 05, 2014 | 7.771 | 8.138 | 7.755 | 8.008 | 19,802 | +0.31(+4.03%) |
Aug 04, 2014 | 7.752 | 7.970 | 7.698 | 7.698 | 23,504 | -0.12(-1.57%) |
Aug 01, 2014 | 8.047 | 8.150 | 7.539 | 7.821 | 17,794 | -0.13(-1.59%) |
Jul 31, 2014 | 7.717 | 8.154 | 7.637 | 7.947 | 53,001 | +0.15(+1.97%) |
Jul 30, 2014 | 7.660 | 7.794 | 7.648 | 7.794 | 28,220 | -0.12(-1.55%) |
Jul 29, 2014 | 7.740 | 7.916 | 7.702 | 7.916 | 55,581 | +0.12(+1.57%) |
Jul 28, 2014 | 7.606 | 7.794 | 7.606 | 7.794 | 78,558 | +0.19(+2.52%) |
Jul 25, 2014 | 7.530 | 7.707 | 7.430 | 7.602 | 39,983 | +0.08(+1.12%) |
Jul 24, 2014 | 7.112 | 7.660 | 7.112 | 7.518 | 140,759 | +0.44(+6.22%) |
Jul 23, 2014 | 7.265 | 7.353 | 6.936 | 7.078 | 246,603 | +0.34(+5.06%) |
Jul 22, 2014 | 6.584 | 6.852 | 6.515 | 6.737 | 17,917 | +0.18(+2.69%) |
Jul 21, 2014 | 6.698 | 6.698 | 6.277 | 6.561 | 26,087 | -0.16(-2.34%) |
Jul 18, 2014 | 6.829 | 6.829 | 6.587 | 6.718 | 13,976 | -0.10(-1.52%) |
Jul 17, 2014 | 6.875 | 6.875 | 6.656 | 6.821 | 16,958 | -0.04(-0.56%) |
Jul 16, 2014 | 6.932 | 6.932 | 6.725 | 6.859 | 15,172 | -0.02(-0.28%) |
Jul 15, 2014 | 6.875 | 6.886 | 6.511 | 6.878 | 14,371 | -0.02(-0.22%) |
Jul 14, 2014 | 6.901 | 7.192 | 6.806 | 6.894 | 28,768 | +0.04(+0.56%) |
Jul 11, 2014 | 6.744 | 6.993 | 6.744 | 6.855 | 16,906 | +0.07(+0.96%) |
Jul 10, 2014 | 6.760 | 6.825 | 6.714 | 6.790 | 22,157 | +0.06(+0.91%) |
Jul 09, 2014 | 6.675 | 6.787 | 6.668 | 6.729 | 18,298 | +0.10(+1.44%) |
Jul 08, 2014 | 6.741 | 6.760 | 6.576 | 6.633 | 22,799 | -0.09(-1.31%) |
Jul 07, 2014 | 6.836 | 6.878 | 6.641 | 6.721 | 23,648 | +0.02(+0.29%) |
Jul 03, 2014 | 6.649 | 6.702 | 6.702 | 6.702 | 13,055 | -0.08(-1.13%) |
Jul 02, 2014 | 6.472 | 6.840 | 6.465 | 6.779 | 40,588 | +0.39(+6.18%) |
Jul 01, 2014 | 6.132 | 6.396 | 5.787 | 6.384 | 39,930 | +0.18(+2.84%) |
Jun 30, 2014 | 6.166 | 6.208 | 6.052 | 6.208 | 19,554 | -0.01(-0.12%) |
Jun 27, 2014 | 6.072 | 6.277 | 6.072 | 6.216 | 9,300 | +0.05(+0.74%) |
Jun 26, 2014 | 6.323 | 6.392 | 6.032 | 6.170 | 38,620 | -0.26(-4.05%) |
Jun 25, 2014 | 6.411 | 6.438 | 6.247 | 6.430 | 18,551 | +0.07(+1.08%) |
Jun 24, 2014 | 6.308 | 6.465 | 6.243 | 6.361 | 34,724 | -0.14(-2.18%) |
Jun 23, 2014 | 6.499 | 6.530 | 6.315 | 6.503 | 25,896 | -0.03(-0.47%) |
Jun 20, 2014 | 7.176 | 7.176 | 6.097 | 6.534 | 283,524 | -0.62(-8.67%) |
Jun 19, 2014 | 7.254 | 7.254 | 6.970 | 7.154 | 35,053 | -0.02(-0.32%) |
Jun 18, 2014 | 6.970 | 7.192 | 6.970 | 7.177 | 31,142 | +0.15(+2.18%) |
Jun 17, 2014 | 7.196 | 7.200 | 6.965 | 7.024 | 34,118 | -0.12(-1.71%) |
Jun 16, 2014 | 7.166 | 7.238 | 6.507 | 7.147 | 75,496 | -0.02(-0.27%) |
Jun 13, 2014 | 6.794 | 7.166 | 6.438 | 7.166 | 41,735 | -0.10(-1.37%) |
Jun 12, 2014 | 6.813 | 7.265 | 6.714 | 7.265 | 100,476 | +0.46(+6.75%) |
Jun 11, 2014 | 6.844 | 6.844 | 6.488 | 6.806 | 48,453 | -0.04(-0.56%) |
Jun 10, 2014 | 6.396 | 6.871 | 6.296 | 6.844 | 55,283 | +0.91(+15.37%) |
Jun 06, 2014 | 5.856 | 6.006 | 5.856 | 5.932 | 12,809 | +0.03(+0.58%) |
Jun 05, 2014 | 5.862 | 5.898 | 5.862 | 5.898 | 1,731 | -0.05(-0.84%) |
Jun 04, 2014 | 5.791 | 5.948 | 5.791 | 5.948 | 14,903 | +0.07(+1.17%) |
Jun 03, 2014 | 5.871 | 5.963 | 5.860 | 5.879 | 10,123 | -0.10(-1.73%) |
Jun 02, 2014 | 5.852 | 6.030 | 5.850 | 5.982 | 24,400 | +0.08(+1.30%) |
May 30, 2014 | 6.051 | 6.204 | 5.906 | 5.906 | 12,094 | -0.03(-0.52%) |
May 29, 2014 | 5.990 | 6.089 | 5.898 | 5.936 | 26,687 | -0.10(-1.71%) |
May 28, 2014 | 6.262 | 6.262 | 5.990 | 6.040 | 11,418 | +0.09(+1.53%) |
May 27, 2014 | 5.986 | 6.047 | 5.948 | 5.949 | 6,788 | -0.00(-0.05%) |
May 23, 2014 | 5.936 | 5.952 | 5.952 | 5.952 | 147,785 | +0.00(+0.00%) |
May 22, 2014 | 5.959 | 5.980 | 5.921 | 5.952 | 7,337 | +0.03(+0.58%) |
May 21, 2014 | 5.913 | 5.917 | 5.902 | 5.917 | 2,316 | -0.03(-0.58%) |
May 20, 2014 | 6.024 | 6.024 | 5.887 | 5.952 | 26,849 | -0.04(-0.70%) |
May 19, 2014 | 5.994 | 6.109 | 5.975 | 5.994 | 23,849 | -0.02(-0.38%) |
May 16, 2014 | 5.963 | 6.089 | 5.948 | 6.017 | 13,543 | -0.07(-1.07%) |
May 15, 2014 | 6.124 | 6.124 | 6.074 | 6.082 | 1,877 | -0.05(-0.75%) |
May 14, 2014 | 5.940 | 6.204 | 5.940 | 6.128 | 86,890 | +0.18(+3.03%) |
May 13, 2014 | 6.067 | 6.151 | 5.940 | 5.948 | 36,870 | -0.16(-2.63%) |
May 12, 2014 | 6.243 | 6.250 | 6.086 | 6.109 | 40,567 | -0.04(-0.72%) |
May 09, 2014 | 6.228 | 6.228 | 6.153 | 6.153 | 11,782 | -0.08(-1.22%) |
May 08, 2014 | 6.221 | 6.263 | 6.153 | 6.229 | 15,608 | +0.06(+1.05%) |
May 07, 2014 | 6.126 | 6.237 | 6.115 | 6.164 | 47,393 | +0.14(+2.27%) |
May 06, 2014 | 6.149 | 6.149 | 6.027 | 6.027 | 13,299 | -0.12(-1.98%) |
May 05, 2014 | 6.107 | 6.153 | 6.103 | 6.149 | 9,873 | +0.11(+1.79%) |
May 02, 2014 | 6.092 | 6.248 | 6.041 | 6.041 | 1,456 | -0.04(-0.72%) |