Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.420 | 5.670 | 5.290 | 5.460 | 49,628 | +0.07(+1.30%) |
Aug 28, 2015 | 5.370 | 5.520 | 5.060 | 5.390 | 86,178 | -0.01(-0.19%) |
Aug 27, 2015 | 5.000 | 5.660 | 4.910 | 5.400 | 97,331 | +0.43(+8.65%) |
Aug 26, 2015 | 5.050 | 5.170 | 4.900 | 4.970 | 102,808 | +0.06(+1.22%) |
Aug 25, 2015 | 5.070 | 5.200 | 4.900 | 4.910 | 62,410 | -0.06(-1.21%) |
Aug 24, 2015 | 4.960 | 5.140 | 4.880 | 4.970 | 97,441 | -0.21(-4.05%) |
Aug 21, 2015 | 5.300 | 5.400 | 5.030 | 5.180 | 68,398 | -0.17(-3.18%) |
Aug 20, 2015 | 5.550 | 5.690 | 5.280 | 5.350 | 77,290 | -0.22(-3.95%) |
Aug 19, 2015 | 5.630 | 5.690 | 5.560 | 5.570 | 44,158 | -0.12(-2.11%) |
Aug 18, 2015 | 5.684 | 5.830 | 5.600 | 5.690 | 44,448 | -0.09(-1.56%) |
Aug 17, 2015 | 5.690 | 5.950 | 5.520 | 5.780 | 50,067 | -0.05(-0.86%) |
Aug 14, 2015 | 6.220 | 6.300 | 5.770 | 5.830 | 76,530 | -0.43(-6.87%) |
Aug 13, 2015 | 6.070 | 6.340 | 5.850 | 6.260 | 30,864 | +0.20(+3.30%) |
Aug 12, 2015 | 5.780 | 6.200 | 5.630 | 6.060 | 69,710 | +0.24(+4.12%) |
Aug 11, 2015 | 5.780 | 5.960 | 5.720 | 5.820 | 56,473 | -0.03(-0.51%) |
Aug 10, 2015 | 5.800 | 6.010 | 5.740 | 5.850 | 89,775 | -0.15(-2.50%) |
Aug 07, 2015 | 6.250 | 6.570 | 5.480 | 6.000 | 247,913 | -0.59(-8.95%) |
Aug 06, 2015 | 7.110 | 7.258 | 6.280 | 6.590 | 109,925 | -0.47(-6.66%) |
Aug 05, 2015 | 7.000 | 7.256 | 6.924 | 7.060 | 67,340 | +0.15(+2.17%) |
Aug 04, 2015 | 6.900 | 6.950 | 6.800 | 6.910 | 46,873 | +0.03(+0.44%) |
Aug 03, 2015 | 6.600 | 6.890 | 6.550 | 6.880 | 103,473 | +0.27(+4.08%) |
Jul 31, 2015 | 6.470 | 6.760 | 6.470 | 6.610 | 103,215 | +0.12(+1.85%) |
Jul 30, 2015 | 6.500 | 6.600 | 6.360 | 6.490 | 69,688 | -0.07(-1.07%) |
Jul 29, 2015 | 6.550 | 6.860 | 6.450 | 6.560 | 122,616 | +0.05(+0.77%) |
Jul 28, 2015 | 6.510 | 7.060 | 6.410 | 6.510 | 148,267 | -0.07(-1.06%) |
Jul 27, 2015 | 7.450 | 7.750 | 6.550 | 6.580 | 576,671 | -0.80(-10.84%) |
Jul 24, 2015 | 8.000 | 8.290 | 7.190 | 7.380 | 323,188 | -0.69(-8.55%) |
Jul 23, 2015 | 8.840 | 9.010 | 7.940 | 8.070 | 114,565 | -0.75(-8.50%) |
Jul 22, 2015 | 8.810 | 9.070 | 8.680 | 8.820 | 82,828 | -0.17(-1.89%) |
Jul 21, 2015 | 8.990 | 9.160 | 8.860 | 8.990 | 49,294 | -0.01(-0.11%) |
Jul 20, 2015 | 9.280 | 9.300 | 8.990 | 9.000 | 41,608 | -0.29(-3.12%) |
Jul 17, 2015 | 9.550 | 9.700 | 9.110 | 9.290 | 63,327 | -0.21(-2.21%) |
Jul 16, 2015 | 9.890 | 9.910 | 9.340 | 9.500 | 104,217 | -0.38(-3.85%) |
Jul 15, 2015 | 10.00 | 10.12 | 9.640 | 9.880 | 62,120 | -0.08(-0.80%) |
Jul 14, 2015 | 10.00 | 10.06 | 9.930 | 9.960 | 30,222 | -0.07(-0.70%) |
Jul 13, 2015 | 9.980 | 10.04 | 9.770 | 10.03 | 106,801 | +0.16(+1.62%) |
Jul 10, 2015 | 10.39 | 10.60 | 9.730 | 9.870 | 105,967 | -0.44(-4.27%) |
Jul 09, 2015 | 10.39 | 10.39 | 9.780 | 10.31 | 97,253 | +0.00(+0.00%) |
Jul 08, 2015 | 10.54 | 10.64 | 9.790 | 10.31 | 201,541 | -0.15(-1.43%) |
Jul 07, 2015 | 10.58 | 10.60 | 10.10 | 10.46 | 114,515 | -0.18(-1.69%) |
Jul 06, 2015 | 10.64 | 10.88 | 10.21 | 10.64 | 102,123 | -0.10(-0.93%) |
Jul 02, 2015 | 10.35 | 10.74 | 10.74 | 10.74 | 86,200 | +0.42(+4.07%) |
Jul 01, 2015 | 10.55 | 10.89 | 10.07 | 10.32 | 96,858 | -0.07(-0.67%) |
Jun 30, 2015 | 10.35 | 10.44 | 10.04 | 10.39 | 174,461 | +0.19(+1.86%) |
Jun 29, 2015 | 10.15 | 10.46 | 9.840 | 10.20 | 70,892 | -0.03(-0.29%) |
Jun 26, 2015 | 10.16 | 10.26 | 10.08 | 10.23 | 41,670 | +0.07(+0.69%) |
Jun 25, 2015 | 10.20 | 10.48 | 10.14 | 10.16 | 44,484 | -0.01(-0.10%) |
Jun 24, 2015 | 10.27 | 10.34 | 10.13 | 10.17 | 49,821 | -0.15(-1.45%) |
Jun 23, 2015 | 10.51 | 10.51 | 10.28 | 10.32 | 28,145 | -0.23(-2.18%) |
Jun 22, 2015 | 10.66 | 10.70 | 10.18 | 10.55 | 43,587 | -0.05(-0.47%) |
Jun 19, 2015 | 10.65 | 10.74 | 10.51 | 10.60 | 54,884 | -0.01(-0.09%) |
Jun 18, 2015 | 10.63 | 10.89 | 10.55 | 10.61 | 48,006 | -0.10(-0.93%) |
Jun 17, 2015 | 10.62 | 10.92 | 10.44 | 10.71 | 62,030 | +0.08(+0.75%) |
Jun 16, 2015 | 10.34 | 10.82 | 10.05 | 10.63 | 98,621 | +0.20(+1.92%) |
Jun 15, 2015 | 10.47 | 10.49 | 10.23 | 10.43 | 42,420 | -0.12(-1.14%) |
Jun 12, 2015 | 10.67 | 10.98 | 10.47 | 10.55 | 36,615 | -0.20(-1.86%) |
Jun 11, 2015 | 10.90 | 10.90 | 10.67 | 10.75 | 45,858 | -0.15(-1.38%) |
Jun 10, 2015 | 10.84 | 10.95 | 10.63 | 10.90 | 57,776 | +0.08(+0.74%) |
Jun 09, 2015 | 11.03 | 10.99 | 10.56 | 10.82 | 57,599 | -0.17(-1.55%) |
Jun 08, 2015 | 10.85 | 11.03 | 10.66 | 10.99 | 39,063 | +0.14(+1.29%) |
Jun 05, 2015 | 11.10 | 11.15 | 10.71 | 10.85 | 185,841 | -0.21(-1.90%) |
Jun 04, 2015 | 11.21 | 11.21 | 10.83 | 11.06 | 49,092 | -0.09(-0.81%) |
Jun 03, 2015 | 10.70 | 11.25 | 10.70 | 11.15 | 92,246 | +0.41(+3.82%) |
Jun 02, 2015 | 11.18 | 11.20 | 10.67 | 10.74 | 50,451 | -0.25(-2.27%) |
Jun 01, 2015 | 11.20 | 11.25 | 10.80 | 10.99 | 89,361 | -0.20(-1.79%) |
May 29, 2015 | 11.24 | 11.54 | 10.89 | 11.19 | 90,800 | -0.19(-1.67%) |
May 28, 2015 | 11.57 | 11.60 | 11.24 | 11.38 | 52,882 | -0.19(-1.64%) |
May 27, 2015 | 11.93 | 11.93 | 11.20 | 11.57 | 99,969 | -0.37(-3.10%) |
May 26, 2015 | 12.19 | 12.19 | 11.55 | 11.94 | 48,832 | -0.17(-1.40%) |
May 22, 2015 | 11.78 | 12.11 | 12.11 | 12.11 | 174,600 | +0.41(+3.50%) |
May 21, 2015 | 11.18 | 12.00 | 11.16 | 11.70 | 217,826 | +0.51(+4.56%) |
May 20, 2015 | 11.50 | 11.81 | 10.92 | 11.19 | 192,606 | +0.55(+5.17%) |
May 19, 2015 | 10.34 | 11.15 | 10.31 | 10.64 | 141,599 | +0.21(+2.01%) |
May 18, 2015 | 10.59 | 10.83 | 10.35 | 10.43 | 40,736 | -0.08(-0.76%) |
May 15, 2015 | 10.46 | 10.69 | 10.42 | 10.51 | 18,645 | -0.07(-0.66%) |
May 14, 2015 | 10.63 | 10.80 | 10.50 | 10.58 | 24,888 | +0.06(+0.57%) |
May 13, 2015 | 10.78 | 10.94 | 10.42 | 10.52 | 29,213 | -0.27(-2.50%) |
May 12, 2015 | 11.09 | 11.09 | 10.64 | 10.79 | 71,748 | -0.26(-2.35%) |
May 11, 2015 | 10.70 | 11.42 | 10.68 | 11.05 | 186,792 | +0.24(+2.22%) |
May 08, 2015 | 11.44 | 11.44 | 10.60 | 10.81 | 256,475 | -0.46(-4.08%) |
May 07, 2015 | 11.23 | 11.30 | 11.03 | 11.27 | 68,978 | +0.13(+1.17%) |
May 06, 2015 | 11.58 | 11.69 | 11.11 | 11.14 | 40,440 | -0.30(-2.62%) |
May 05, 2015 | 12.01 | 12.13 | 11.04 | 11.44 | 67,276 | -0.62(-5.14%) |
May 04, 2015 | 12.46 | 12.46 | 12.00 | 12.06 | 45,104 | -0.37(-2.98%) |
May 01, 2015 | 12.48 | 12.55 | 12.18 | 12.43 | 34,543 | -0.07(-0.56%) |
Apr 30, 2015 | 12.43 | 12.52 | 12.04 | 12.50 | 55,818 | +0.06(+0.48%) |
Apr 29, 2015 | 12.50 | 12.52 | 12.11 | 12.44 | 44,423 | -0.06(-0.48%) |
Apr 28, 2015 | 11.99 | 12.93 | 11.99 | 12.50 | 144,414 | +0.56(+4.69%) |
Apr 27, 2015 | 12.00 | 12.36 | 11.82 | 11.94 | 61,805 | -0.10(-0.83%) |
Apr 24, 2015 | 12.16 | 12.36 | 11.91 | 12.04 | 63,976 | -0.16(-1.31%) |
Apr 23, 2015 | 12.19 | 12.49 | 12.02 | 12.20 | 60,800 | +0.19(+1.58%) |
Apr 22, 2015 | 11.70 | 12.18 | 11.53 | 12.01 | 83,995 | +0.40(+3.45%) |
Apr 21, 2015 | 11.47 | 11.67 | 11.35 | 11.61 | 37,136 | +0.03(+0.26%) |
Apr 20, 2015 | 11.80 | 11.88 | 11.36 | 11.58 | 63,862 | -0.10(-0.86%) |
Apr 17, 2015 | 10.97 | 11.70 | 10.84 | 11.68 | 104,842 | +0.59(+5.32%) |
Apr 16, 2015 | 11.10 | 11.20 | 10.91 | 11.09 | 40,736 | -0.15(-1.33%) |
Apr 15, 2015 | 10.62 | 11.41 | 10.57 | 11.24 | 47,090 | +0.86(+8.29%) |
Apr 14, 2015 | 10.60 | 10.70 | 10.35 | 10.38 | 32,105 | -0.17(-1.61%) |
Apr 13, 2015 | 10.76 | 11.19 | 10.30 | 10.55 | 74,428 | -0.22(-2.04%) |
Apr 10, 2015 | 10.78 | 10.91 | 10.01 | 10.77 | 31,276 | +0.04(+0.37%) |
Apr 09, 2015 | 10.80 | 10.94 | 10.42 | 10.73 | 60,773 | +0.02(+0.19%) |
Apr 08, 2015 | 10.76 | 11.17 | 10.60 | 10.71 | 37,758 | -0.06(-0.56%) |
Apr 07, 2015 | 11.05 | 11.12 | 10.74 | 10.77 | 33,095 | -0.30(-2.71%) |
Apr 06, 2015 | 11.33 | 11.42 | 11.05 | 11.07 | 30,654 | -0.25(-2.21%) |
Apr 02, 2015 | 11.26 | 11.32 | 11.32 | 11.32 | 23,800 | +0.11(+0.98%) |
Apr 01, 2015 | 11.29 | 11.42 | 11.01 | 11.21 | 32,588 | +0.03(+0.27%) |
Mar 31, 2015 | 11.09 | 11.30 | 11.09 | 11.18 | 18,207 | -0.02(-0.18%) |
Mar 30, 2015 | 10.93 | 11.27 | 10.70 | 11.20 | 123,879 | +0.29(+2.66%) |
Mar 27, 2015 | 10.73 | 11.09 | 10.58 | 10.91 | 158,522 | +0.01(+0.09%) |
Mar 26, 2015 | 11.14 | 11.44 | 10.88 | 10.90 | 55,579 | -0.36(-3.20%) |
Mar 25, 2015 | 11.85 | 11.87 | 11.14 | 11.26 | 84,851 | -0.59(-4.98%) |
Mar 24, 2015 | 11.97 | 12.42 | 11.72 | 11.85 | 41,887 | -0.13(-1.09%) |
Mar 23, 2015 | 11.83 | 12.06 | 11.57 | 11.98 | 60,486 | +0.13(+1.10%) |
Mar 20, 2015 | 12.00 | 12.59 | 11.81 | 11.85 | 261,158 | -0.11(-0.92%) |
Mar 19, 2015 | 11.10 | 12.00 | 11.10 | 11.96 | 147,063 | +0.91(+8.24%) |
Mar 18, 2015 | 11.05 | 11.29 | 10.93 | 11.05 | 29,430 | +0.01(+0.09%) |
Mar 17, 2015 | 10.98 | 11.10 | 10.98 | 11.04 | 24,994 | -0.02(-0.18%) |
Mar 16, 2015 | 11.16 | 11.25 | 10.99 | 11.06 | 33,479 | -0.10(-0.90%) |
Mar 13, 2015 | 11.10 | 11.20 | 10.57 | 11.16 | 37,611 | +0.14(+1.27%) |
Mar 12, 2015 | 10.96 | 11.11 | 10.78 | 11.02 | 51,867 | +0.11(+1.01%) |
Mar 11, 2015 | 10.55 | 11.08 | 10.36 | 10.91 | 53,371 | +0.33(+3.12%) |
Mar 10, 2015 | 10.97 | 10.98 | 10.54 | 10.58 | 25,651 | -0.43(-3.91%) |
Mar 09, 2015 | 11.08 | 11.33 | 10.88 | 11.01 | 25,640 | +0.05(+0.46%) |
Mar 06, 2015 | 11.20 | 11.26 | 10.90 | 10.96 | 26,121 | -0.35(-3.09%) |
Mar 05, 2015 | 10.71 | 11.43 | 10.71 | 11.31 | 72,357 | +0.67(+6.30%) |
Mar 04, 2015 | 10.81 | 10.82 | 10.48 | 10.64 | 33,541 | -0.08(-0.75%) |
Mar 03, 2015 | 11.09 | 11.09 | 10.70 | 10.72 | 66,653 | -0.28(-2.55%) |
Mar 02, 2015 | 10.83 | 11.17 | 10.51 | 11.00 | 98,090 | +0.18(+1.66%) |
Feb 27, 2015 | 10.84 | 10.95 | 10.69 | 10.82 | 39,322 | +0.01(+0.09%) |
Feb 26, 2015 | 10.90 | 11.00 | 10.58 | 10.81 | 57,466 | -0.13(-1.19%) |
Feb 25, 2015 | 11.16 | 11.16 | 10.65 | 10.94 | 85,005 | -0.22(-1.97%) |
Feb 24, 2015 | 10.78 | 11.31 | 10.51 | 11.16 | 137,995 | +0.59(+5.58%) |
Feb 23, 2015 | 10.53 | 10.89 | 10.26 | 10.57 | 89,363 | +0.08(+0.76%) |
Feb 20, 2015 | 9.888 | 10.99 | 9.750 | 10.49 | 181,657 | +0.56(+5.64%) |
Feb 19, 2015 | 9.850 | 10.06 | 9.732 | 9.930 | 20,502 | +0.08(+0.81%) |
Feb 18, 2015 | 9.890 | 9.900 | 9.640 | 9.850 | 25,690 | +0.20(+2.07%) |
Feb 17, 2015 | 9.900 | 9.900 | 9.500 | 9.650 | 31,568 | -0.22(-2.23%) |
Feb 13, 2015 | 9.660 | 9.870 | 9.870 | 9.870 | 52,700 | +0.30(+3.13%) |
Feb 12, 2015 | 9.882 | 9.882 | 9.490 | 9.570 | 12,938 | +0.05(+0.53%) |
Feb 11, 2015 | 9.380 | 9.920 | 9.220 | 9.520 | 30,341 | +0.15(+1.60%) |
Feb 10, 2015 | 9.340 | 9.410 | 9.150 | 9.370 | 13,549 | +0.09(+0.97%) |
Feb 09, 2015 | 9.010 | 9.380 | 9.010 | 9.280 | 14,503 | +0.12(+1.31%) |
Feb 06, 2015 | 8.850 | 9.330 | 8.560 | 9.160 | 107,795 | +0.41(+4.69%) |
Feb 05, 2015 | 8.650 | 8.850 | 8.580 | 8.750 | 170,980 | +0.14(+1.63%) |
Feb 04, 2015 | 8.420 | 8.820 | 8.420 | 8.610 | 83,669 | +0.20(+2.38%) |
Feb 03, 2015 | 8.270 | 8.575 | 8.230 | 8.410 | 42,079 | +0.34(+4.21%) |
Feb 02, 2015 | 8.150 | 8.230 | 7.960 | 8.070 | 79,302 | -0.13(-1.59%) |
Jan 30, 2015 | 8.400 | 8.580 | 8.150 | 8.200 | 17,883 | -0.06(-0.73%) |
Jan 29, 2015 | 8.510 | 8.510 | 8.080 | 8.260 | 14,907 | -0.25(-2.94%) |
Jan 28, 2015 | 8.740 | 8.740 | 8.500 | 8.510 | 14,327 | -0.24(-2.74%) |
Jan 27, 2015 | 8.850 | 8.920 | 8.740 | 8.750 | 27,362 | -0.22(-2.45%) |
Jan 26, 2015 | 9.000 | 9.090 | 8.930 | 8.970 | 8,055 | -0.04(-0.44%) |
Jan 23, 2015 | 9.030 | 9.055 | 8.830 | 9.010 | 17,953 | -0.02(-0.22%) |
Jan 22, 2015 | 8.960 | 9.139 | 8.950 | 9.030 | 10,887 | +0.08(+0.89%) |
Jan 21, 2015 | 9.260 | 9.380 | 8.940 | 8.950 | 10,047 | -0.40(-4.28%) |
Jan 20, 2015 | 9.308 | 9.350 | 9.130 | 9.350 | 15,674 | -0.18(-1.89%) |
Jan 16, 2015 | 8.650 | 9.660 | 8.560 | 9.530 | 48,267 | +0.79(+9.04%) |
Jan 15, 2015 | 8.955 | 9.105 | 8.700 | 8.740 | 9,604 | -0.45(-4.90%) |
Jan 14, 2015 | 9.350 | 9.370 | 8.800 | 9.190 | 13,564 | -0.10(-1.08%) |
Jan 13, 2015 | 9.210 | 9.710 | 9.020 | 9.290 | 69,656 | +0.06(+0.65%) |
Jan 12, 2015 | 9.810 | 9.810 | 9.070 | 9.230 | 26,649 | -0.32(-3.35%) |
Jan 09, 2015 | 9.564 | 9.640 | 9.390 | 9.550 | 8,523 | -0.02(-0.21%) |
Jan 08, 2015 | 9.660 | 9.680 | 9.500 | 9.570 | 8,123 | +0.20(+2.08%) |
Jan 07, 2015 | 9.420 | 9.700 | 9.320 | 9.375 | 9,992 | -0.13(-1.42%) |
Jan 06, 2015 | 9.360 | 9.610 | 9.250 | 9.510 | 51,423 | -0.11(-1.14%) |
Jan 05, 2015 | 10.14 | 10.31 | 9.620 | 9.620 | 40,801 | -0.65(-6.33%) |
Jan 02, 2015 | 10.30 | 10.72 | 9.650 | 10.27 | 47,543 | +0.07(+0.69%) |
Dec 31, 2014 | 9.730 | 10.20 | 10.20 | 10.20 | 37,400 | +0.55(+5.70%) |
Dec 30, 2014 | 8.480 | 9.728 | 8.480 | 9.650 | 68,437 | +1.17(+13.80%) |
Dec 29, 2014 | 8.340 | 8.700 | 8.100 | 8.480 | 66,192 | +0.21(+2.54%) |
Dec 26, 2014 | 8.490 | 8.700 | 8.200 | 8.270 | 21,853 | -0.18(-2.13%) |
Dec 24, 2014 | 8.200 | 8.450 | 8.450 | 8.450 | 33,300 | +0.16(+1.93%) |
Dec 23, 2014 | 8.500 | 8.550 | 8.060 | 8.290 | 39,318 | -0.21(-2.47%) |
Dec 22, 2014 | 8.341 | 8.600 | 8.340 | 8.500 | 22,057 | +0.33(+4.04%) |
Dec 19, 2014 | 8.400 | 8.410 | 8.170 | 8.170 | 18,411 | -0.12(-1.45%) |
Dec 18, 2014 | 8.400 | 8.440 | 8.290 | 8.290 | 26,444 | +0.00(+0.00%) |
Dec 17, 2014 | 8.160 | 8.370 | 8.131 | 8.290 | 38,843 | +0.28(+3.50%) |
Dec 16, 2014 | 8.010 | 8.590 | 7.980 | 8.010 | 64,169 | +0.30(+3.89%) |
Dec 15, 2014 | 8.000 | 8.010 | 7.520 | 7.710 | 15,439 | -0.37(-4.58%) |
Dec 12, 2014 | 7.850 | 8.100 | 7.640 | 8.080 | 29,379 | +0.26(+3.32%) |
Dec 11, 2014 | 7.790 | 7.980 | 7.740 | 7.820 | 15,942 | +0.13(+1.69%) |
Dec 10, 2014 | 7.660 | 8.000 | 7.660 | 7.690 | 33,388 | -0.18(-2.29%) |
Dec 09, 2014 | 7.990 | 8.190 | 7.860 | 7.870 | 30,105 | -0.12(-1.50%) |
Dec 08, 2014 | 8.300 | 8.350 | 7.850 | 7.990 | 42,742 | -0.41(-4.88%) |
Dec 05, 2014 | 8.400 | 8.450 | 8.320 | 8.400 | 19,149 | +0.00(+0.00%) |
Dec 04, 2014 | 8.540 | 8.600 | 8.300 | 8.400 | 9,539 | -0.07(-0.83%) |
Dec 03, 2014 | 8.600 | 8.740 | 8.400 | 8.470 | 14,868 | -0.17(-1.97%) |
Dec 02, 2014 | 8.500 | 8.730 | 8.500 | 8.640 | 14,432 | +0.24(+2.86%) |
Dec 01, 2014 | 8.600 | 9.090 | 8.115 | 8.400 | 40,332 | -0.45(-5.08%) |
Nov 28, 2014 | 8.980 | 9.185 | 8.850 | 8.850 | 8,471 | -0.23(-2.53%) |
Nov 26, 2014 | 9.120 | 9.080 | 9.080 | 9.080 | 152,200 | -0.12(-1.30%) |
Nov 25, 2014 | 9.500 | 9.550 | 9.140 | 9.200 | 64,619 | -0.34(-3.56%) |
Nov 24, 2014 | 9.670 | 9.670 | 9.370 | 9.540 | 59,883 | -0.13(-1.34%) |
Nov 21, 2014 | 10.20 | 10.25 | 9.560 | 9.670 | 74,762 | -0.58(-5.66%) |
Nov 20, 2014 | 10.10 | 10.40 | 9.840 | 10.25 | 46,087 | +0.29(+2.91%) |
Nov 19, 2014 | 9.960 | 10.00 | 9.810 | 9.960 | 10,116 | -0.02(-0.20%) |
Nov 18, 2014 | 9.880 | 10.15 | 9.880 | 9.980 | 23,048 | +0.24(+2.46%) |
Nov 17, 2014 | 9.840 | 9.970 | 9.510 | 9.740 | 46,878 | -0.16(-1.62%) |
Nov 14, 2014 | 9.970 | 9.970 | 9.710 | 9.900 | 9,929 | +0.15(+1.54%) |
Nov 13, 2014 | 9.890 | 10.18 | 9.750 | 9.750 | 11,610 | -0.17(-1.71%) |
Nov 12, 2014 | 10.17 | 10.17 | 9.820 | 9.920 | 25,791 | -0.19(-1.88%) |
Nov 11, 2014 | 10.06 | 10.27 | 9.860 | 10.11 | 7,119 | +0.02(+0.20%) |
Nov 10, 2014 | 10.34 | 10.60 | 10.01 | 10.09 | 21,558 | -0.19(-1.85%) |
Nov 07, 2014 | 10.03 | 10.40 | 10.03 | 10.28 | 16,085 | +0.34(+3.42%) |
Nov 06, 2014 | 10.16 | 10.17 | 9.910 | 9.940 | 18,817 | -0.21(-2.07%) |
Nov 05, 2014 | 10.16 | 10.21 | 10.10 | 10.15 | 22,115 | -0.05(-0.49%) |
Nov 04, 2014 | 10.43 | 10.43 | 10.03 | 10.20 | 24,991 | -0.22(-2.11%) |
Nov 03, 2014 | 10.45 | 10.49 | 10.24 | 10.42 | 18,683 | -0.11(-1.04%) |
Oct 31, 2014 | 10.23 | 10.56 | 10.16 | 10.53 | 18,094 | +0.42(+4.15%) |
Oct 30, 2014 | 10.11 | 10.17 | 9.930 | 10.11 | 7,884 | +0.00(+0.00%) |
Oct 29, 2014 | 10.23 | 10.23 | 9.938 | 10.11 | 16,064 | -0.08(-0.79%) |
Oct 28, 2014 | 9.920 | 10.23 | 9.858 | 10.19 | 37,722 | +0.03(+0.30%) |
Oct 27, 2014 | 10.08 | 10.16 | 9.780 | 10.16 | 11,053 | +0.00(+0.00%) |
Oct 24, 2014 | 10.14 | 10.55 | 9.970 | 10.16 | 50,944 | +0.02(+0.20%) |
Oct 23, 2014 | 9.930 | 10.17 | 9.930 | 10.14 | 32,925 | +0.07(+0.70%) |
Oct 22, 2014 | 10.12 | 10.34 | 9.960 | 10.07 | 109,384 | -0.06(-0.59%) |
Oct 21, 2014 | 10.17 | 10.33 | 9.970 | 10.13 | 20,086 | +0.08(+0.80%) |
Oct 20, 2014 | 10.08 | 10.18 | 9.912 | 10.05 | 13,339 | +0.01(+0.10%) |
Oct 17, 2014 | 10.00 | 10.40 | 9.880 | 10.04 | 38,651 | +0.19(+1.93%) |
Oct 16, 2014 | 9.130 | 10.00 | 9.130 | 9.850 | 27,463 | +0.66(+7.18%) |
Oct 15, 2014 | 9.150 | 9.540 | 9.000 | 9.190 | 25,422 | -0.04(-0.43%) |
Oct 14, 2014 | 9.690 | 9.710 | 9.205 | 9.230 | 39,418 | -0.03(-0.32%) |
Oct 13, 2014 | 9.590 | 10.07 | 9.250 | 9.260 | 43,628 | -0.10(-1.07%) |
Oct 10, 2014 | 9.360 | 9.510 | 9.250 | 9.360 | 35,222 | -0.03(-0.32%) |
Oct 09, 2014 | 9.700 | 9.830 | 9.290 | 9.390 | 38,285 | -0.27(-2.80%) |
Oct 08, 2014 | 9.500 | 9.960 | 9.460 | 9.660 | 42,315 | +0.03(+0.31%) |
Oct 07, 2014 | 10.24 | 10.24 | 9.550 | 9.630 | 69,356 | -0.66(-6.41%) |
Oct 06, 2014 | 10.71 | 10.71 | 9.970 | 10.29 | 96,427 | -0.37(-3.47%) |
Oct 03, 2014 | 10.90 | 11.10 | 10.50 | 10.66 | 43,686 | -0.11(-1.02%) |
Oct 02, 2014 | 10.96 | 11.09 | 10.43 | 10.77 | 37,927 | -0.23(-2.09%) |
Oct 01, 2014 | 10.79 | 11.15 | 10.65 | 11.00 | 73,614 | +0.30(+2.80%) |
Sep 30, 2014 | 10.63 | 11.10 | 10.42 | 10.70 | 92,619 | +0.10(+0.94%) |
Sep 29, 2014 | 10.48 | 10.91 | 10.47 | 10.60 | 26,652 | -0.02(-0.19%) |
Sep 26, 2014 | 10.85 | 10.91 | 10.49 | 10.62 | 19,355 | -0.17(-1.58%) |
Sep 25, 2014 | 10.83 | 11.01 | 10.61 | 10.79 | 38,249 | -0.03(-0.28%) |
Sep 24, 2014 | 10.79 | 11.05 | 10.65 | 10.82 | 46,026 | +0.16(+1.50%) |
Sep 23, 2014 | 10.71 | 10.75 | 10.42 | 10.66 | 29,140 | -0.08(-0.74%) |
Sep 22, 2014 | 11.53 | 11.54 | 10.66 | 10.74 | 28,078 | -0.81(-7.01%) |
Sep 19, 2014 | 11.30 | 11.83 | 11.23 | 11.55 | 47,762 | +0.25(+2.21%) |
Sep 18, 2014 | 11.29 | 11.30 | 11.13 | 11.30 | 22,907 | +0.18(+1.62%) |
Sep 17, 2014 | 10.54 | 11.28 | 10.00 | 11.12 | 34,960 | +0.46(+4.32%) |
Sep 16, 2014 | 10.57 | 10.71 | 10.47 | 10.66 | 32,112 | -0.02(-0.19%) |
Sep 15, 2014 | 10.88 | 10.88 | 10.50 | 10.68 | 38,152 | -0.16(-1.48%) |
Sep 12, 2014 | 10.93 | 10.98 | 10.72 | 10.84 | 16,293 | -0.06(-0.55%) |
Sep 11, 2014 | 10.68 | 10.93 | 10.55 | 10.90 | 18,391 | +0.06(+0.55%) |
Sep 10, 2014 | 10.69 | 11.16 | 10.45 | 10.84 | 39,645 | +0.19(+1.78%) |
Sep 09, 2014 | 11.26 | 11.42 | 10.51 | 10.65 | 66,245 | -0.66(-5.84%) |
Sep 08, 2014 | 11.32 | 11.49 | 11.16 | 11.31 | 31,124 | +0.06(+0.53%) |
Sep 05, 2014 | 10.84 | 11.38 | 10.83 | 11.25 | 56,528 | +0.45(+4.17%) |
Sep 04, 2014 | 10.94 | 11.00 | 10.76 | 10.80 | 18,672 | -0.13(-1.19%) |
Sep 03, 2014 | 10.77 | 11.15 | 10.56 | 10.93 | 38,671 | +0.26(+2.44%) |