Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.130 | 6.180 | 6.090 | 6.170 | 56,258 | +0.07(+1.15%) |
Jul 30, 2015 | 6.140 | 6.220 | 6.060 | 6.100 | 106,217 | -0.13(-2.09%) |
Jul 29, 2015 | 6.230 | 6.300 | 6.160 | 6.230 | 82,303 | -0.03(-0.48%) |
Jul 28, 2015 | 6.160 | 6.440 | 6.060 | 6.260 | 296,839 | +0.60(+10.60%) |
Jul 27, 2015 | 5.710 | 5.710 | 5.575 | 5.660 | 104,410 | +0.19(+3.47%) |
Jul 24, 2015 | 5.430 | 5.500 | 5.420 | 5.470 | 71,251 | +0.05(+0.92%) |
Jul 23, 2015 | 5.680 | 5.700 | 5.380 | 5.420 | 113,836 | -0.18(-3.21%) |
Jul 22, 2015 | 5.750 | 5.750 | 5.550 | 5.600 | 146,031 | -0.08(-1.41%) |
Jul 21, 2015 | 5.730 | 5.820 | 5.650 | 5.680 | 149,374 | -0.19(-3.24%) |
Jul 20, 2015 | 5.830 | 5.890 | 5.670 | 5.870 | 299,852 | +0.87(+17.40%) |
Jul 17, 2015 | 5.120 | 5.160 | 4.870 | 5.000 | 132,938 | -0.13(-2.53%) |
Jul 16, 2015 | 4.920 | 5.190 | 4.880 | 5.130 | 400,723 | +0.79(+18.20%) |
Jul 15, 2015 | 4.190 | 4.350 | 4.190 | 4.340 | 498,730 | +0.25(+6.11%) |
Jul 14, 2015 | 4.080 | 4.100 | 4.010 | 4.090 | 380,472 | +0.15(+3.81%) |
Jul 13, 2015 | 3.920 | 3.940 | 3.820 | 3.940 | 71,317 | +0.22(+5.91%) |
Jul 10, 2015 | 3.730 | 3.750 | 3.680 | 3.720 | 17,650 | +0.07(+1.92%) |
Jul 09, 2015 | 3.670 | 3.730 | 3.600 | 3.650 | 33,080 | +0.10(+2.82%) |
Jul 08, 2015 | 3.700 | 3.700 | 3.530 | 3.550 | 85,977 | -0.20(-5.33%) |
Jul 07, 2015 | 3.770 | 3.770 | 3.560 | 3.750 | 77,588 | +0.03(+0.81%) |
Jul 06, 2015 | 3.750 | 3.810 | 3.680 | 3.720 | 36,515 | -0.10(-2.62%) |
Jul 02, 2015 | 3.830 | 3.820 | 3.820 | 3.820 | 31,300 | -0.02(-0.52%) |
Jul 01, 2015 | 3.860 | 3.880 | 3.710 | 3.840 | 125,342 | +0.02(+0.52%) |
Jun 30, 2015 | 4.040 | 4.220 | 3.780 | 3.820 | 395,324 | -0.15(-3.78%) |
Jun 29, 2015 | 4.090 | 4.110 | 3.960 | 3.970 | 56,731 | -0.13(-3.17%) |
Jun 26, 2015 | 4.090 | 4.110 | 4.070 | 4.100 | 53,534 | +0.01(+0.24%) |
Jun 25, 2015 | 4.010 | 4.180 | 4.010 | 4.090 | 123,389 | +0.25(+6.51%) |
Jun 24, 2015 | 3.870 | 3.880 | 3.830 | 3.840 | 17,315 | -0.11(-2.78%) |
Jun 23, 2015 | 3.980 | 3.980 | 3.890 | 3.950 | 31,594 | +0.04(+1.02%) |
Jun 22, 2015 | 3.920 | 3.990 | 3.860 | 3.910 | 77,254 | +0.07(+1.82%) |
Jun 19, 2015 | 3.840 | 3.860 | 3.830 | 3.840 | 18,014 | +0.00(+0.00%) |
Jun 18, 2015 | 3.840 | 3.860 | 3.810 | 3.840 | 19,846 | -0.02(-0.52%) |
Jun 17, 2015 | 3.830 | 3.860 | 3.780 | 3.860 | 63,752 | +0.05(+1.31%) |
Jun 16, 2015 | 3.863 | 3.870 | 3.800 | 3.810 | 68,817 | -0.05(-1.30%) |
Jun 15, 2015 | 3.840 | 3.860 | 3.780 | 3.860 | 45,997 | -0.05(-1.28%) |
Jun 12, 2015 | 3.920 | 3.930 | 3.890 | 3.910 | 31,798 | -0.04(-1.01%) |
Jun 11, 2015 | 3.970 | 3.970 | 3.930 | 3.950 | 20,553 | -0.02(-0.50%) |
Jun 10, 2015 | 3.980 | 4.000 | 3.920 | 3.970 | 50,635 | +0.02(+0.51%) |
Jun 09, 2015 | 4.020 | 4.040 | 3.950 | 3.950 | 68,669 | -0.09(-2.23%) |
Jun 08, 2015 | 4.060 | 4.080 | 4.020 | 4.040 | 25,224 | -0.02(-0.49%) |
Jun 05, 2015 | 4.090 | 4.129 | 4.060 | 4.060 | 43,322 | -0.05(-1.22%) |
Jun 04, 2015 | 4.050 | 4.150 | 4.040 | 4.110 | 57,958 | +0.05(+1.23%) |
Jun 03, 2015 | 4.090 | 4.100 | 4.050 | 4.060 | 35,244 | -0.04(-0.98%) |
Jun 02, 2015 | 4.120 | 4.130 | 4.040 | 4.100 | 77,415 | -0.08(-1.91%) |
Jun 01, 2015 | 4.230 | 4.250 | 4.160 | 4.180 | 81,566 | +0.08(+1.95%) |
May 29, 2015 | 4.140 | 4.140 | 4.070 | 4.100 | 39,643 | -0.02(-0.49%) |
May 28, 2015 | 4.090 | 4.120 | 4.060 | 4.120 | 59,698 | +0.20(+5.10%) |
May 27, 2015 | 3.930 | 3.940 | 3.890 | 3.920 | 80,859 | +0.03(+0.77%) |
May 26, 2015 | 3.970 | 3.980 | 3.880 | 3.890 | 97,183 | -0.16(-3.95%) |
May 22, 2015 | 4.080 | 4.050 | 4.050 | 4.050 | 15,700 | -0.01(-0.25%) |
May 21, 2015 | 4.090 | 4.120 | 4.030 | 4.060 | 29,265 | +0.02(+0.50%) |
May 20, 2015 | 4.070 | 4.070 | 4.020 | 4.040 | 68,726 | -0.08(-1.94%) |
May 19, 2015 | 4.150 | 4.174 | 4.120 | 4.120 | 78,973 | +0.01(+0.24%) |
May 18, 2015 | 4.090 | 4.150 | 4.080 | 4.110 | 47,256 | +0.04(+0.98%) |
May 15, 2015 | 4.000 | 4.100 | 4.000 | 4.070 | 98,329 | +0.05(+1.24%) |
May 14, 2015 | 4.110 | 4.140 | 4.020 | 4.020 | 214,537 | -0.15(-3.60%) |
May 13, 2015 | 4.280 | 4.280 | 4.070 | 4.170 | 141,974 | -0.08(-1.88%) |
May 12, 2015 | 4.310 | 4.350 | 4.210 | 4.250 | 82,976 | -0.10(-2.30%) |
May 11, 2015 | 4.440 | 4.500 | 4.320 | 4.350 | 80,131 | -0.11(-2.47%) |
May 08, 2015 | 4.490 | 4.490 | 4.420 | 4.460 | 87,395 | +0.04(+0.90%) |
May 07, 2015 | 4.500 | 4.510 | 4.420 | 4.420 | 101,085 | -0.11(-2.43%) |
May 06, 2015 | 4.580 | 4.600 | 4.520 | 4.530 | 53,017 | -0.10(-2.16%) |
May 05, 2015 | 4.700 | 4.720 | 4.600 | 4.630 | 37,073 | -0.14(-2.94%) |
May 04, 2015 | 4.730 | 4.880 | 4.693 | 4.770 | 102,839 | +0.17(+3.70%) |
May 01, 2015 | 4.600 | 4.630 | 4.560 | 4.600 | 22,526 | +0.02(+0.44%) |
Apr 30, 2015 | 4.630 | 4.647 | 4.580 | 4.580 | 56,921 | -0.01(-0.22%) |
Apr 29, 2015 | 4.600 | 4.630 | 4.580 | 4.590 | 100,283 | -0.11(-2.34%) |
Apr 28, 2015 | 4.660 | 4.760 | 4.650 | 4.700 | 102,723 | -0.10(-2.08%) |
Apr 27, 2015 | 4.790 | 4.860 | 4.750 | 4.800 | 147,024 | -0.12(-2.44%) |
Apr 24, 2015 | 4.840 | 4.980 | 4.840 | 4.920 | 64,134 | +0.06(+1.23%) |
Apr 23, 2015 | 4.920 | 4.920 | 4.810 | 4.860 | 35,813 | +0.00(+0.00%) |
Apr 22, 2015 | 4.840 | 4.900 | 4.830 | 4.860 | 43,887 | +0.01(+0.21%) |
Apr 21, 2015 | 4.820 | 4.900 | 4.810 | 4.850 | 68,918 | -0.12(-2.41%) |
Apr 20, 2015 | 4.930 | 4.990 | 4.860 | 4.970 | 90,462 | -0.10(-1.97%) |
Apr 17, 2015 | 4.950 | 5.150 | 4.950 | 5.070 | 74,731 | -0.13(-2.50%) |
Apr 16, 2015 | 5.100 | 5.200 | 5.100 | 5.200 | 28,074 | +0.10(+1.96%) |
Apr 15, 2015 | 5.090 | 5.150 | 5.050 | 5.100 | 64,634 | +0.11(+2.20%) |
Apr 14, 2015 | 4.950 | 4.990 | 4.936 | 4.990 | 39,416 | +0.03(+0.60%) |
Apr 13, 2015 | 4.980 | 5.020 | 4.940 | 4.960 | 102,365 | +0.08(+1.64%) |
Apr 10, 2015 | 4.960 | 4.960 | 4.880 | 4.880 | 48,518 | -0.07(-1.41%) |
Apr 09, 2015 | 5.030 | 5.030 | 4.910 | 4.950 | 65,867 | -0.05(-1.00%) |
Apr 08, 2015 | 4.910 | 5.020 | 4.910 | 5.000 | 113,294 | +0.07(+1.42%) |
Apr 07, 2015 | 5.150 | 5.150 | 4.910 | 4.930 | 131,662 | -0.06(-1.20%) |
Apr 06, 2015 | 4.850 | 5.070 | 4.830 | 4.990 | 94,562 | +0.19(+3.96%) |
Apr 02, 2015 | 4.670 | 4.800 | 4.800 | 4.800 | 101,900 | +0.14(+3.00%) |
Apr 01, 2015 | 4.790 | 4.790 | 4.680 | 4.660 | 89,074 | -0.14(-2.92%) |
Mar 31, 2015 | 4.830 | 4.850 | 4.750 | 4.800 | 170,345 | -0.15(-3.03%) |
Mar 30, 2015 | 5.010 | 5.030 | 4.920 | 4.950 | 153,682 | -0.15(-2.94%) |
Mar 27, 2015 | 4.870 | 5.120 | 4.870 | 5.100 | 73,374 | +0.00(+0.00%) |
Mar 26, 2015 | 5.100 | 5.190 | 5.080 | 5.100 | 166,484 | +0.13(+2.62%) |
Mar 25, 2015 | 5.040 | 5.050 | 4.800 | 4.970 | 1,277,638 | -0.01(-0.20%) |
Mar 24, 2015 | 5.010 | 5.030 | 4.960 | 4.980 | 66,115 | -0.03(-0.60%) |
Mar 23, 2015 | 4.920 | 5.040 | 4.910 | 5.010 | 73,128 | +0.02(+0.40%) |
Mar 20, 2015 | 4.860 | 5.030 | 4.860 | 4.990 | 73,237 | -0.02(-0.40%) |
Mar 19, 2015 | 5.230 | 5.280 | 4.990 | 5.010 | 54,190 | -0.13(-2.53%) |
Mar 18, 2015 | 5.000 | 5.240 | 5.000 | 5.140 | 133,015 | +0.10(+1.98%) |
Mar 17, 2015 | 5.080 | 5.080 | 4.990 | 5.040 | 48,046 | +0.04(+0.80%) |
Mar 16, 2015 | 5.110 | 5.160 | 4.900 | 5.000 | 1,144,762 | +0.05(+1.01%) |
Mar 13, 2015 | 5.050 | 5.060 | 4.840 | 4.950 | 120,166 | -0.09(-1.79%) |
Mar 12, 2015 | 5.110 | 5.120 | 5.020 | 5.040 | 48,116 | -0.03(-0.59%) |
Mar 11, 2015 | 5.210 | 5.300 | 5.050 | 5.070 | 175,561 | -0.41(-7.48%) |
Mar 10, 2015 | 5.640 | 5.710 | 5.440 | 5.480 | 220,140 | -0.28(-4.86%) |
Mar 09, 2015 | 5.720 | 5.760 | 5.700 | 5.760 | 43,488 | -0.12(-2.04%) |
Mar 06, 2015 | 5.880 | 5.900 | 5.860 | 5.880 | 15,415 | -0.05(-0.84%) |
Mar 05, 2015 | 5.960 | 5.980 | 5.920 | 5.930 | 9,738 | -0.04(-0.67%) |
Mar 04, 2015 | 6.040 | 5.990 | 5.910 | 5.970 | 42,511 | -0.02(-0.33%) |
Mar 03, 2015 | 5.900 | 6.000 | 5.870 | 5.990 | 53,897 | +0.27(+4.72%) |
Mar 02, 2015 | 5.740 | 5.770 | 5.700 | 5.720 | 39,644 | -0.15(-2.56%) |
Feb 27, 2015 | 5.900 | 5.910 | 5.835 | 5.870 | 21,585 | -0.06(-1.01%) |
Feb 26, 2015 | 5.970 | 5.990 | 5.920 | 5.930 | 20,013 | -0.09(-1.50%) |
Feb 25, 2015 | 6.000 | 6.050 | 5.995 | 6.020 | 16,556 | +0.01(+0.17%) |
Feb 24, 2015 | 6.080 | 6.100 | 6.010 | 6.010 | 39,613 | -0.18(-2.91%) |
Feb 23, 2015 | 6.200 | 6.260 | 6.140 | 6.190 | 58,364 | +0.14(+2.31%) |
Feb 20, 2015 | 6.120 | 6.140 | 6.020 | 6.050 | 33,847 | -0.11(-1.79%) |
Feb 19, 2015 | 6.110 | 6.170 | 6.080 | 6.160 | 37,092 | +0.06(+0.98%) |
Feb 18, 2015 | 6.060 | 6.100 | 5.945 | 6.100 | 51,191 | +0.01(+0.16%) |
Feb 17, 2015 | 6.020 | 6.120 | 6.010 | 6.090 | 106,358 | +0.37(+6.47%) |
Feb 13, 2015 | 5.710 | 5.720 | 5.720 | 5.720 | 22,000 | +0.03(+0.53%) |
Feb 12, 2015 | 5.736 | 5.780 | 5.660 | 5.690 | 34,156 | +0.00(+0.00%) |
Feb 11, 2015 | 5.760 | 5.760 | 5.630 | 5.690 | 37,891 | -0.19(-3.23%) |
Feb 10, 2015 | 5.910 | 5.940 | 5.860 | 5.880 | 50,479 | +0.06(+1.03%) |
Feb 09, 2015 | 5.760 | 5.850 | 5.740 | 5.820 | 73,670 | +0.21(+3.74%) |
Feb 06, 2015 | 5.730 | 5.730 | 5.600 | 5.610 | 34,819 | -0.10(-1.75%) |
Feb 05, 2015 | 5.520 | 5.740 | 5.520 | 5.710 | 48,703 | +0.23(+4.20%) |
Feb 04, 2015 | 5.540 | 5.600 | 5.400 | 5.480 | 90,643 | -0.29(-5.03%) |
Feb 03, 2015 | 5.440 | 5.840 | 5.430 | 5.770 | 161,838 | +0.76(+15.17%) |
Feb 02, 2015 | 5.080 | 5.130 | 4.930 | 5.010 | 187,213 | -0.23(-4.39%) |
Jan 30, 2015 | 5.150 | 5.250 | 5.150 | 5.240 | 38,656 | +0.04(+0.77%) |
Jan 29, 2015 | 5.260 | 5.310 | 5.150 | 5.200 | 58,226 | -0.03(-0.57%) |
Jan 28, 2015 | 5.400 | 5.400 | 5.210 | 5.230 | 41,728 | -0.20(-3.68%) |
Jan 27, 2015 | 5.420 | 5.490 | 5.400 | 5.430 | 91,241 | +0.25(+4.83%) |
Jan 26, 2015 | 5.190 | 5.260 | 5.160 | 5.180 | 71,755 | -0.15(-2.81%) |
Jan 23, 2015 | 5.300 | 5.410 | 5.300 | 5.330 | 38,712 | -0.11(-2.02%) |
Jan 22, 2015 | 5.490 | 5.520 | 5.445 | 5.440 | 70,189 | +0.04(+0.74%) |
Jan 21, 2015 | 5.510 | 5.590 | 5.320 | 5.400 | 181,340 | +0.02(+0.37%) |
Jan 20, 2015 | 5.210 | 5.430 | 5.190 | 5.380 | 214,649 | -0.67(-11.07%) |
Jan 16, 2015 | 6.140 | 6.150 | 6.050 | 6.050 | 88,112 | -0.10(-1.63%) |
Jan 15, 2015 | 6.000 | 6.180 | 6.000 | 6.150 | 68,724 | -0.04(-0.65%) |
Jan 14, 2015 | 6.060 | 6.200 | 6.040 | 6.190 | 75,261 | -0.20(-3.13%) |
Jan 13, 2015 | 6.420 | 6.460 | 6.310 | 6.390 | 90,035 | -0.21(-3.18%) |
Jan 12, 2015 | 6.640 | 6.680 | 6.500 | 6.600 | 100,792 | -0.32(-4.62%) |
Jan 09, 2015 | 6.980 | 6.990 | 6.850 | 6.920 | 44,124 | -0.04(-0.57%) |
Jan 08, 2015 | 6.930 | 7.000 | 6.920 | 6.960 | 70,187 | +0.10(+1.46%) |
Jan 07, 2015 | 7.000 | 7.050 | 6.790 | 6.860 | 119,174 | -0.20(-2.83%) |
Jan 06, 2015 | 7.180 | 7.180 | 7.030 | 7.060 | 72,156 | -0.22(-3.02%) |
Jan 05, 2015 | 7.430 | 7.450 | 7.210 | 7.280 | 221,751 | -1.12(-13.33%) |
Jan 02, 2015 | 8.560 | 8.560 | 8.300 | 8.400 | 76,585 | -0.25(-2.89%) |
Dec 31, 2014 | 8.600 | 8.650 | 8.650 | 8.650 | 113,800 | +0.16(+1.88%) |
Dec 30, 2014 | 8.690 | 8.690 | 8.490 | 8.490 | 97,790 | -0.31(-3.52%) |
Dec 29, 2014 | 8.920 | 8.950 | 8.800 | 8.800 | 162,541 | -0.57(-6.08%) |
Dec 26, 2014 | 9.170 | 9.390 | 9.170 | 9.370 | 51,761 | +0.09(+0.97%) |
Dec 24, 2014 | 9.320 | 9.280 | 9.280 | 9.280 | 35,600 | +0.10(+1.09%) |
Dec 23, 2014 | 9.250 | 9.330 | 9.170 | 9.180 | 124,129 | -0.16(-1.71%) |
Dec 22, 2014 | 9.030 | 9.470 | 9.020 | 9.340 | 249,040 | +0.39(+4.36%) |
Dec 19, 2014 | 8.800 | 9.000 | 8.800 | 8.950 | 44,870 | +0.06(+0.67%) |
Dec 18, 2014 | 8.840 | 8.940 | 8.840 | 8.890 | 59,830 | +0.07(+0.79%) |
Dec 17, 2014 | 8.800 | 8.900 | 8.800 | 8.820 | 78,309 | +0.01(+0.11%) |
Dec 16, 2014 | 8.980 | 8.980 | 8.810 | 8.810 | 55,833 | -0.18(-2.00%) |
Dec 15, 2014 | 9.320 | 9.320 | 8.960 | 8.990 | 96,443 | -0.36(-3.85%) |
Dec 12, 2014 | 9.150 | 9.380 | 9.140 | 9.350 | 157,695 | +0.15(+1.63%) |
Dec 11, 2014 | 9.060 | 9.230 | 8.971 | 9.200 | 105,033 | +0.21(+2.34%) |
Dec 10, 2014 | 8.960 | 9.010 | 8.900 | 8.990 | 66,376 | -0.10(-1.10%) |
Dec 09, 2014 | 9.070 | 9.100 | 8.980 | 9.090 | 65,833 | +0.04(+0.44%) |
Dec 08, 2014 | 9.050 | 9.130 | 8.930 | 9.050 | 77,199 | -0.22(-2.37%) |
Dec 05, 2014 | 9.180 | 9.270 | 9.170 | 9.270 | 40,737 | +0.03(+0.32%) |
Dec 04, 2014 | 9.270 | 9.290 | 9.110 | 9.240 | 89,333 | -0.15(-1.60%) |
Dec 03, 2014 | 9.320 | 9.390 | 9.280 | 9.390 | 47,134 | +0.09(+0.97%) |
Dec 02, 2014 | 9.310 | 9.320 | 9.180 | 9.300 | 63,304 | -0.01(-0.11%) |
Dec 01, 2014 | 9.300 | 9.360 | 9.140 | 9.310 | 105,567 | -0.07(-0.75%) |
Nov 28, 2014 | 9.210 | 9.380 | 9.200 | 9.380 | 48,796 | +0.32(+3.53%) |
Nov 26, 2014 | 8.910 | 9.060 | 9.060 | 9.060 | 82,000 | +0.21(+2.37%) |
Nov 25, 2014 | 8.940 | 8.950 | 8.830 | 8.850 | 53,143 | -0.19(-2.10%) |
Nov 24, 2014 | 9.170 | 9.170 | 8.920 | 9.040 | 106,287 | -0.17(-1.85%) |
Nov 21, 2014 | 9.470 | 9.470 | 9.210 | 9.210 | 42,019 | -0.09(-0.97%) |
Nov 20, 2014 | 9.280 | 9.320 | 9.240 | 9.300 | 21,977 | -0.09(-0.96%) |
Nov 19, 2014 | 9.390 | 9.450 | 9.340 | 9.390 | 80,205 | +0.25(+2.74%) |
Nov 18, 2014 | 9.080 | 9.220 | 9.050 | 9.140 | 99,832 | +0.17(+1.90%) |
Nov 17, 2014 | 9.110 | 9.110 | 8.950 | 8.970 | 129,286 | -0.24(-2.61%) |
Nov 14, 2014 | 9.220 | 9.270 | 9.181 | 9.210 | 45,818 | -0.01(-0.11%) |
Nov 13, 2014 | 9.320 | 9.360 | 9.110 | 9.220 | 45,337 | -0.24(-2.54%) |
Nov 12, 2014 | 9.490 | 9.530 | 9.395 | 9.460 | 56,846 | -0.21(-2.17%) |
Nov 11, 2014 | 9.720 | 9.720 | 9.650 | 9.670 | 31,300 | -0.16(-1.63%) |
Nov 10, 2014 | 9.830 | 9.910 | 9.800 | 9.830 | 39,445 | -0.01(-0.10%) |
Nov 07, 2014 | 9.800 | 9.950 | 9.800 | 9.840 | 36,767 | -0.08(-0.81%) |
Nov 06, 2014 | 9.900 | 10.01 | 9.800 | 9.920 | 28,810 | +0.05(+0.51%) |
Nov 05, 2014 | 9.880 | 9.910 | 9.820 | 9.870 | 29,868 | -0.04(-0.40%) |
Nov 04, 2014 | 9.910 | 9.960 | 9.890 | 9.910 | 29,199 | -0.11(-1.10%) |
Nov 03, 2014 | 10.03 | 10.10 | 9.970 | 10.02 | 48,173 | -0.10(-0.99%) |
Oct 31, 2014 | 10.21 | 10.21 | 10.01 | 10.12 | 64,379 | -0.04(-0.39%) |
Oct 30, 2014 | 10.18 | 10.26 | 10.01 | 10.16 | 53,824 | -0.25(-2.40%) |
Oct 29, 2014 | 10.50 | 10.55 | 10.33 | 10.41 | 38,035 | -0.22(-2.07%) |
Oct 28, 2014 | 10.60 | 10.75 | 10.59 | 10.63 | 42,644 | +0.04(+0.38%) |
Oct 27, 2014 | 10.41 | 10.59 | 10.52 | 10.59 | 41,259 | +0.07(+0.67%) |
Oct 24, 2014 | 10.31 | 10.56 | 10.31 | 10.52 | 17,884 | +0.08(+0.77%) |
Oct 23, 2014 | 10.47 | 10.52 | 10.44 | 10.44 | 19,149 | -0.06(-0.57%) |
Oct 22, 2014 | 10.60 | 10.63 | 10.49 | 10.50 | 52,141 | -0.19(-1.78%) |
Oct 21, 2014 | 10.58 | 10.72 | 10.58 | 10.69 | 40,286 | +0.17(+1.62%) |
Oct 20, 2014 | 10.42 | 10.56 | 10.36 | 10.52 | 48,930 | -0.16(-1.50%) |
Oct 17, 2014 | 10.58 | 10.72 | 10.58 | 10.68 | 37,213 | +0.10(+0.95%) |
Oct 16, 2014 | 10.25 | 10.60 | 10.25 | 10.58 | 25,248 | +0.04(+0.38%) |
Oct 15, 2014 | 10.50 | 10.81 | 10.42 | 10.54 | 54,325 | -0.06(-0.57%) |
Oct 14, 2014 | 10.56 | 10.71 | 10.52 | 10.60 | 53,269 | -0.16(-1.49%) |
Oct 13, 2014 | 10.90 | 10.90 | 10.63 | 10.76 | 79,247 | -0.14(-1.28%) |
Oct 10, 2014 | 10.90 | 10.97 | 10.86 | 10.90 | 47,276 | -0.02(-0.18%) |
Oct 09, 2014 | 10.89 | 10.97 | 10.89 | 10.92 | 48,338 | -0.07(-0.64%) |
Oct 08, 2014 | 11.00 | 11.12 | 10.97 | 10.99 | 63,765 | -0.07(-0.63%) |
Oct 07, 2014 | 11.10 | 11.23 | 11.05 | 11.06 | 60,484 | -0.09(-0.81%) |
Oct 06, 2014 | 11.19 | 11.26 | 11.13 | 11.15 | 103,247 | +0.23(+2.11%) |
Oct 03, 2014 | 11.05 | 11.06 | 10.88 | 10.92 | 105,565 | -0.13(-1.18%) |
Oct 02, 2014 | 11.16 | 11.25 | 10.98 | 11.05 | 76,590 | +0.13(+1.19%) |
Oct 01, 2014 | 10.97 | 11.03 | 10.84 | 10.92 | 38,595 | -0.06(-0.55%) |
Sep 30, 2014 | 11.05 | 11.08 | 10.96 | 10.98 | 45,644 | -0.01(-0.09%) |
Sep 29, 2014 | 11.10 | 11.18 | 10.93 | 10.99 | 66,902 | -0.33(-2.92%) |
Sep 26, 2014 | 11.27 | 11.34 | 11.25 | 11.32 | 34,566 | +0.07(+0.62%) |
Sep 25, 2014 | 11.34 | 11.41 | 11.20 | 11.25 | 45,542 | -0.20(-1.75%) |
Sep 24, 2014 | 11.54 | 11.54 | 11.38 | 11.45 | 25,909 | -0.01(-0.09%) |
Sep 23, 2014 | 11.42 | 11.55 | 11.42 | 11.46 | 19,511 | +0.11(+0.97%) |
Sep 22, 2014 | 11.45 | 11.45 | 11.29 | 11.35 | 50,834 | -0.11(-0.96%) |
Sep 19, 2014 | 11.53 | 11.63 | 11.46 | 11.46 | 21,345 | -0.13(-1.12%) |
Sep 18, 2014 | 11.75 | 11.77 | 11.55 | 11.59 | 25,096 | -0.19(-1.61%) |
Sep 17, 2014 | 11.83 | 11.87 | 11.72 | 11.78 | 16,136 | +0.09(+0.77%) |
Sep 16, 2014 | 11.65 | 11.73 | 11.60 | 11.69 | 37,284 | -0.01(-0.09%) |
Sep 15, 2014 | 11.83 | 11.83 | 11.70 | 11.70 | 49,286 | -0.45(-3.70%) |
Sep 12, 2014 | 11.93 | 12.15 | 11.93 | 12.15 | 28,516 | +0.03(+0.25%) |
Sep 11, 2014 | 12.10 | 12.25 | 12.09 | 12.12 | 39,959 | -0.09(-0.74%) |
Sep 10, 2014 | 12.17 | 12.29 | 12.08 | 12.21 | 171,844 | +0.29(+2.43%) |
Sep 09, 2014 | 11.92 | 11.99 | 11.86 | 11.92 | 71,223 | -0.08(-0.67%) |
Sep 08, 2014 | 11.97 | 12.08 | 11.91 | 12.00 | 96,405 | +0.09(+0.76%) |
Sep 05, 2014 | 11.91 | 11.94 | 11.84 | 11.91 | 22,736 | -0.02(-0.17%) |
Sep 04, 2014 | 11.96 | 12.03 | 11.92 | 11.93 | 42,228 | -0.05(-0.42%) |
Sep 03, 2014 | 11.90 | 11.99 | 11.89 | 11.98 | 25,721 | +0.19(+1.61%) |
Sep 02, 2014 | 11.85 | 11.85 | 11.67 | 11.79 | 94,349 | +0.12(+1.03%) |
Aug 29, 2014 | 11.73 | 11.67 | 11.67 | 11.67 | 14,600 | -0.08(-0.68%) |
Aug 28, 2014 | 11.65 | 11.88 | 11.61 | 11.75 | 143,757 | -0.13(-1.09%) |
Aug 27, 2014 | 11.83 | 11.90 | 11.77 | 11.88 | 59,102 | +0.35(+3.04%) |
Aug 26, 2014 | 11.27 | 11.58 | 11.27 | 11.53 | 41,080 | +0.30(+2.67%) |
Aug 25, 2014 | 11.44 | 11.44 | 11.15 | 11.23 | 134,561 | -0.32(-2.77%) |
Aug 22, 2014 | 11.51 | 11.57 | 11.48 | 11.55 | 17,983 | +0.08(+0.70%) |
Aug 21, 2014 | 11.63 | 11.68 | 11.47 | 11.47 | 37,088 | -0.12(-1.04%) |
Aug 20, 2014 | 11.63 | 11.63 | 11.53 | 11.59 | 27,274 | -0.08(-0.69%) |
Aug 19, 2014 | 11.79 | 11.79 | 11.67 | 11.67 | 60,312 | -0.23(-1.93%) |
Aug 18, 2014 | 11.99 | 12.03 | 11.88 | 11.90 | 67,042 | -0.34(-2.78%) |
Aug 15, 2014 | 12.34 | 12.34 | 12.13 | 12.24 | 31,885 | -0.07(-0.57%) |
Aug 14, 2014 | 12.37 | 12.37 | 12.25 | 12.31 | 18,878 | +0.08(+0.65%) |
Aug 13, 2014 | 12.22 | 12.30 | 12.22 | 12.23 | 30,421 | +0.21(+1.75%) |
Aug 12, 2014 | 12.02 | 12.12 | 11.98 | 12.02 | 24,241 | -0.16(-1.31%) |
Aug 11, 2014 | 12.20 | 12.21 | 12.06 | 12.18 | 32,920 | +0.12(+1.00%) |
Aug 08, 2014 | 11.93 | 12.05 | 11.93 | 12.06 | 22,472 | +0.10(+0.84%) |
Aug 07, 2014 | 12.22 | 12.23 | 11.95 | 11.96 | 23,505 | -0.23(-1.89%) |
Aug 06, 2014 | 12.22 | 12.29 | 12.17 | 12.19 | 10,952 | -0.10(-0.81%) |
Aug 05, 2014 | 12.30 | 12.31 | 12.21 | 12.29 | 24,265 | -0.09(-0.73%) |
Aug 04, 2014 | 12.32 | 12.41 | 12.30 | 12.38 | 27,897 | +0.19(+1.56%) |