Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 17.90 | 18.03 | 17.66 | 17.96 | 279,309 | -0.06(-0.31%) |
Mar 30, 2015 | 17.31 | 18.08 | 17.31 | 18.02 | 518,598 | +0.80(+4.65%) |
Mar 27, 2015 | 17.39 | 17.61 | 17.15 | 17.22 | 407,143 | -0.11(-0.61%) |
Mar 26, 2015 | 17.91 | 18.01 | 17.23 | 17.33 | 754,048 | -0.74(-4.12%) |
Mar 25, 2015 | 18.73 | 18.89 | 17.99 | 18.07 | 522,340 | -0.66(-3.52%) |
Mar 24, 2015 | 18.71 | 18.89 | 18.63 | 18.73 | 329,370 | +0.03(+0.15%) |
Mar 23, 2015 | 18.64 | 18.88 | 18.25 | 18.70 | 637,513 | +0.24(+1.29%) |
Mar 20, 2015 | 18.27 | 18.56 | 18.20 | 18.46 | 845,502 | +0.30(+1.66%) |
Mar 19, 2015 | 17.91 | 18.22 | 17.82 | 18.16 | 233,351 | +0.20(+1.13%) |
Mar 18, 2015 | 17.66 | 18.07 | 17.44 | 17.96 | 431,147 | +0.28(+1.59%) |
Mar 17, 2015 | 17.76 | 17.82 | 17.40 | 17.68 | 409,549 | -0.11(-0.59%) |
Mar 16, 2015 | 17.39 | 17.87 | 17.33 | 17.78 | 626,844 | +0.53(+3.05%) |
Mar 13, 2015 | 17.63 | 17.68 | 16.71 | 17.26 | 527,555 | -0.32(-1.84%) |
Mar 12, 2015 | 17.38 | 17.64 | 17.17 | 17.58 | 545,933 | +0.37(+2.12%) |
Mar 11, 2015 | 17.00 | 17.25 | 16.92 | 17.21 | 436,444 | +0.23(+1.36%) |
Mar 10, 2015 | 17.55 | 17.62 | 16.60 | 16.98 | 862,542 | -0.81(-4.58%) |
Mar 09, 2015 | 17.63 | 17.88 | 17.62 | 17.80 | 452,921 | +0.25(+1.40%) |
Mar 06, 2015 | 17.67 | 18.08 | 17.47 | 17.55 | 544,858 | -0.29(-1.61%) |
Mar 05, 2015 | 17.72 | 17.98 | 17.48 | 17.84 | 415,559 | +0.22(+1.23%) |
Mar 04, 2015 | 17.87 | 18.00 | 17.61 | 17.62 | 502,768 | -0.32(-1.76%) |
Mar 03, 2015 | 18.21 | 18.27 | 17.62 | 17.94 | 628,300 | -0.30(-1.65%) |
Mar 02, 2015 | 17.48 | 18.58 | 17.54 | 18.24 | 1,045,604 | +0.76(+4.34%) |
Feb 27, 2015 | 17.75 | 18.13 | 16.90 | 17.48 | 1,074,479 | -0.27(-1.50%) |
Feb 26, 2015 | 16.40 | 17.94 | 16.18 | 17.75 | 1,799,415 | +1.96(+12.41%) |
Feb 25, 2015 | 15.79 | 15.93 | 15.63 | 15.79 | 406,095 | -0.13(-0.84%) |
Feb 24, 2015 | 16.11 | 16.26 | 15.90 | 15.92 | 272,588 | -0.22(-1.35%) |
Feb 23, 2015 | 16.22 | 16.34 | 15.86 | 16.14 | 385,545 | -0.12(-0.73%) |
Feb 20, 2015 | 16.20 | 16.31 | 16.04 | 16.26 | 343,111 | +0.00(+0.00%) |
Feb 19, 2015 | 16.29 | 16.37 | 16.11 | 16.26 | 408,550 | -0.07(-0.43%) |
Feb 18, 2015 | 16.15 | 16.34 | 16.10 | 16.33 | 279,021 | +0.18(+1.09%) |
Feb 17, 2015 | 16.25 | 16.37 | 16.04 | 16.15 | 452,766 | -0.15(-0.95%) |
Feb 13, 2015 | 16.48 | 16.31 | 16.31 | 16.31 | 319,944 | -0.11(-0.64%) |
Feb 12, 2015 | 16.42 | 16.62 | 16.38 | 16.41 | 198,433 | +0.07(+0.43%) |
Feb 11, 2015 | 16.27 | 16.55 | 16.22 | 16.34 | 310,861 | +0.09(+0.56%) |
Feb 10, 2015 | 16.41 | 16.41 | 16.04 | 16.25 | 348,164 | +0.03(+0.22%) |
Feb 09, 2015 | 16.03 | 16.37 | 15.76 | 16.22 | 511,302 | +0.06(+0.39%) |
Feb 06, 2015 | 16.34 | 16.40 | 15.82 | 16.15 | 457,421 | -0.13(-0.81%) |
Feb 05, 2015 | 16.34 | 16.45 | 16.08 | 16.29 | 251,261 | -0.01(-0.04%) |
Feb 04, 2015 | 16.23 | 16.44 | 16.07 | 16.29 | 353,011 | +0.04(+0.26%) |
Feb 03, 2015 | 16.21 | 16.48 | 15.96 | 16.25 | 480,313 | +0.06(+0.35%) |
Feb 02, 2015 | 16.26 | 16.38 | 15.64 | 16.20 | 704,371 | -0.03(-0.17%) |
Jan 30, 2015 | 16.78 | 16.80 | 16.16 | 16.22 | 1,076,840 | -0.64(-3.81%) |
Jan 29, 2015 | 16.38 | 16.88 | 16.32 | 16.87 | 436,463 | +0.57(+3.51%) |
Jan 28, 2015 | 16.64 | 16.82 | 16.25 | 16.29 | 670,147 | -0.20(-1.23%) |
Jan 27, 2015 | 15.87 | 16.55 | 15.82 | 16.50 | 517,494 | +0.45(+2.79%) |
Jan 26, 2015 | 15.55 | 16.05 | 15.39 | 16.05 | 409,273 | +0.57(+3.65%) |
Jan 23, 2015 | 15.41 | 15.56 | 15.10 | 15.48 | 413,239 | +0.08(+0.50%) |
Jan 22, 2015 | 15.85 | 15.87 | 15.30 | 15.41 | 729,793 | -0.34(-2.17%) |
Jan 21, 2015 | 15.76 | 15.87 | 15.21 | 15.75 | 929,283 | -0.03(-0.22%) |
Jan 20, 2015 | 15.30 | 15.80 | 15.22 | 15.78 | 835,701 | +0.59(+3.86%) |
Jan 16, 2015 | 14.60 | 15.23 | 14.53 | 15.20 | 622,196 | +0.61(+4.21%) |
Jan 15, 2015 | 14.74 | 14.81 | 14.23 | 14.58 | 400,364 | -0.10(-0.67%) |
Jan 14, 2015 | 14.66 | 14.81 | 14.34 | 14.68 | 427,291 | -0.15(-1.04%) |
Jan 13, 2015 | 14.69 | 15.23 | 14.58 | 14.83 | 1,309,532 | +0.38(+2.66%) |
Jan 12, 2015 | 14.14 | 14.62 | 14.11 | 14.45 | 633,352 | +0.36(+2.53%) |
Jan 09, 2015 | 14.45 | 14.60 | 14.03 | 14.09 | 374,604 | -0.34(-2.37%) |
Jan 08, 2015 | 14.02 | 14.75 | 13.92 | 14.44 | 1,047,200 | +0.52(+3.71%) |
Jan 07, 2015 | 13.65 | 14.06 | 13.42 | 13.92 | 444,093 | +0.43(+3.16%) |
Jan 06, 2015 | 14.02 | 14.15 | 13.40 | 13.49 | 541,281 | -0.45(-3.26%) |
Jan 05, 2015 | 13.76 | 14.44 | 13.72 | 13.95 | 474,820 | +0.09(+0.66%) |
Jan 02, 2015 | 14.39 | 14.65 | 13.70 | 13.86 | 465,531 | -0.43(-2.98%) |
Dec 31, 2014 | 14.32 | 14.28 | 14.28 | 14.28 | 543,519 | -0.02(-0.15%) |
Dec 30, 2014 | 14.16 | 14.48 | 14.16 | 14.30 | 251,542 | +0.07(+0.49%) |
Dec 29, 2014 | 14.10 | 14.35 | 14.10 | 14.23 | 193,470 | +0.15(+1.04%) |
Dec 26, 2014 | 14.16 | 14.46 | 14.04 | 14.09 | 229,890 | -0.03(-0.20%) |
Dec 24, 2014 | 13.95 | 14.11 | 14.11 | 14.11 | 144,041 | +0.14(+1.00%) |
Dec 23, 2014 | 13.96 | 14.14 | 13.84 | 13.98 | 258,713 | +0.12(+0.86%) |
Dec 22, 2014 | 13.91 | 13.96 | 13.68 | 13.86 | 284,272 | -0.01(-0.10%) |
Dec 19, 2014 | 13.97 | 13.97 | 13.76 | 13.87 | 657,184 | -0.07(-0.50%) |
Dec 18, 2014 | 13.79 | 13.95 | 13.64 | 13.94 | 391,222 | +0.27(+1.94%) |
Dec 17, 2014 | 13.34 | 13.68 | 13.00 | 13.67 | 413,180 | +0.30(+2.25%) |
Dec 16, 2014 | 13.39 | 13.58 | 13.28 | 13.37 | 360,946 | -0.06(-0.42%) |
Dec 15, 2014 | 13.97 | 13.98 | 13.08 | 13.43 | 579,976 | -0.41(-2.98%) |
Dec 12, 2014 | 14.02 | 14.12 | 13.70 | 13.84 | 459,511 | -0.42(-2.94%) |
Dec 11, 2014 | 14.14 | 14.67 | 14.14 | 14.26 | 434,772 | +0.23(+1.64%) |
Dec 10, 2014 | 14.23 | 14.30 | 13.84 | 14.03 | 640,986 | -0.68(-4.61%) |
Dec 09, 2014 | 14.09 | 14.76 | 13.97 | 14.71 | 532,884 | +0.42(+2.93%) |
Dec 08, 2014 | 13.77 | 14.39 | 13.74 | 14.29 | 483,460 | +0.52(+3.75%) |
Dec 05, 2014 | 13.91 | 14.38 | 13.72 | 13.77 | 482,575 | -0.16(-1.15%) |
Dec 04, 2014 | 13.61 | 14.12 | 13.56 | 13.93 | 525,129 | +0.27(+1.99%) |
Dec 03, 2014 | 13.44 | 13.85 | 13.44 | 13.66 | 617,905 | +0.73(+5.62%) |
Dec 02, 2014 | 12.71 | 13.03 | 12.71 | 12.93 | 325,936 | +0.32(+2.51%) |
Dec 01, 2014 | 13.27 | 13.36 | 12.59 | 12.62 | 545,471 | -0.75(-5.62%) |
Nov 28, 2014 | 13.59 | 13.64 | 13.37 | 13.37 | 221,814 | -0.22(-1.62%) |
Nov 26, 2014 | 13.40 | 13.59 | 13.59 | 13.59 | 261,932 | +0.17(+1.28%) |
Nov 25, 2014 | 13.40 | 13.45 | 13.18 | 13.42 | 356,614 | +0.00(+0.00%) |
Nov 24, 2014 | 13.40 | 13.59 | 13.29 | 13.42 | 344,408 | +0.12(+0.88%) |
Nov 21, 2014 | 13.15 | 13.39 | 13.00 | 13.30 | 591,638 | +0.32(+2.44%) |
Nov 20, 2014 | 12.55 | 13.05 | 12.41 | 12.98 | 341,763 | +0.42(+3.35%) |
Nov 19, 2014 | 13.27 | 13.27 | 12.55 | 12.56 | 547,466 | -0.70(-5.25%) |
Nov 18, 2014 | 13.07 | 13.28 | 13.07 | 13.26 | 307,199 | +0.24(+1.85%) |
Nov 17, 2014 | 13.04 | 13.25 | 13.01 | 13.02 | 436,854 | +0.00(+0.00%) |
Nov 14, 2014 | 13.22 | 13.29 | 12.85 | 13.02 | 523,142 | -0.21(-1.56%) |
Nov 13, 2014 | 13.44 | 13.70 | 13.12 | 13.22 | 673,781 | -0.19(-1.44%) |
Nov 12, 2014 | 13.00 | 13.44 | 13.00 | 13.42 | 765,404 | +0.35(+2.69%) |
Nov 11, 2014 | 12.96 | 13.13 | 12.93 | 13.07 | 632,949 | +0.14(+1.07%) |
Nov 10, 2014 | 12.55 | 13.07 | 12.54 | 12.93 | 715,535 | +0.45(+3.65%) |
Nov 07, 2014 | 12.93 | 13.00 | 12.28 | 12.47 | 506,767 | -0.46(-3.57%) |
Nov 06, 2014 | 12.75 | 12.96 | 12.69 | 12.93 | 409,748 | +0.27(+2.12%) |
Nov 05, 2014 | 12.40 | 13.02 | 12.40 | 12.67 | 742,869 | +0.32(+2.57%) |
Nov 04, 2014 | 12.62 | 13.00 | 12.15 | 12.35 | 722,845 | -0.38(-2.98%) |
Nov 03, 2014 | 12.06 | 12.90 | 12.06 | 12.73 | 985,159 | +0.67(+5.54%) |
Oct 31, 2014 | 10.98 | 12.06 | 10.98 | 12.06 | 1,569,525 | +1.73(+16.74%) |
Oct 30, 2014 | 10.56 | 10.63 | 10.30 | 10.33 | 314,694 | -0.30(-2.79%) |
Oct 29, 2014 | 10.32 | 10.67 | 10.28 | 10.63 | 466,096 | +0.29(+2.80%) |
Oct 28, 2014 | 10.05 | 10.34 | 9.992 | 10.34 | 490,263 | +0.37(+3.73%) |
Oct 27, 2014 | 9.792 | 9.985 | 9.840 | 9.965 | 171,298 | +0.12(+1.26%) |
Oct 24, 2014 | 10.12 | 10.12 | 9.741 | 9.840 | 231,099 | -0.25(-2.46%) |
Oct 23, 2014 | 10.04 | 10.22 | 9.978 | 10.09 | 336,849 | +0.17(+1.74%) |
Oct 22, 2014 | 10.05 | 10.13 | 9.896 | 9.916 | 293,442 | -0.08(-0.76%) |
Oct 21, 2014 | 9.668 | 10.05 | 9.634 | 9.992 | 311,786 | +0.34(+3.57%) |
Oct 20, 2014 | 9.551 | 9.641 | 9.510 | 9.648 | 245,376 | +0.04(+0.43%) |
Oct 17, 2014 | 10.07 | 10.07 | 9.592 | 9.606 | 390,157 | -0.35(-3.53%) |
Oct 16, 2014 | 9.420 | 10.03 | 9.337 | 9.958 | 677,833 | +0.36(+3.73%) |
Oct 15, 2014 | 8.986 | 9.627 | 8.969 | 9.599 | 472,658 | +0.46(+5.05%) |
Oct 14, 2014 | 9.014 | 9.372 | 9.014 | 9.138 | 337,718 | +0.19(+2.16%) |
Oct 13, 2014 | 8.889 | 9.124 | 8.889 | 8.945 | 238,840 | +0.08(+0.85%) |
Oct 10, 2014 | 8.690 | 9.017 | 8.673 | 8.869 | 310,868 | +0.12(+1.42%) |
Oct 09, 2014 | 9.034 | 9.089 | 8.731 | 8.745 | 240,549 | -0.29(-3.20%) |
Oct 08, 2014 | 8.786 | 9.034 | 8.662 | 9.034 | 274,081 | +0.20(+2.26%) |
Oct 07, 2014 | 8.958 | 9.014 | 8.834 | 8.834 | 278,241 | -0.17(-1.84%) |
Oct 06, 2014 | 9.117 | 9.145 | 9.000 | 9.000 | 238,529 | -0.12(-1.36%) |
Oct 03, 2014 | 9.027 | 9.303 | 8.979 | 9.124 | 289,893 | +0.17(+1.92%) |
Oct 02, 2014 | 8.579 | 8.986 | 8.525 | 8.952 | 332,358 | +0.39(+4.59%) |
Oct 01, 2014 | 8.903 | 8.965 | 8.548 | 8.559 | 451,551 | -0.35(-3.94%) |
Sep 30, 2014 | 8.889 | 8.965 | 8.786 | 8.910 | 304,718 | +0.00(+0.00%) |
Sep 29, 2014 | 8.938 | 9.124 | 8.872 | 8.910 | 294,320 | -0.11(-1.22%) |
Sep 26, 2014 | 8.579 | 9.034 | 8.524 | 9.020 | 507,622 | +0.53(+6.25%) |
Sep 25, 2014 | 8.635 | 8.662 | 8.448 | 8.490 | 278,210 | -0.21(-2.38%) |
Sep 24, 2014 | 8.614 | 8.717 | 8.538 | 8.697 | 215,177 | +0.08(+0.96%) |
Sep 23, 2014 | 8.710 | 8.814 | 8.614 | 8.614 | 267,583 | -0.10(-1.11%) |
Sep 22, 2014 | 8.772 | 8.862 | 8.690 | 8.710 | 246,116 | -0.07(-0.78%) |
Sep 19, 2014 | 8.986 | 9.033 | 8.752 | 8.779 | 379,745 | -0.20(-2.23%) |
Sep 18, 2014 | 8.959 | 9.085 | 8.959 | 8.979 | 311,073 | +0.03(+0.38%) |
Sep 17, 2014 | 8.979 | 9.082 | 8.883 | 8.945 | 223,098 | -0.03(-0.38%) |
Sep 16, 2014 | 8.904 | 9.047 | 8.897 | 8.979 | 244,949 | +0.03(+0.31%) |
Sep 15, 2014 | 9.047 | 9.047 | 8.733 | 8.952 | 560,440 | -0.10(-1.06%) |
Sep 12, 2014 | 9.246 | 9.325 | 8.993 | 9.047 | 276,612 | -0.18(-2.00%) |
Sep 11, 2014 | 9.177 | 9.307 | 9.109 | 9.232 | 326,277 | -0.02(-0.22%) |
Sep 10, 2014 | 9.300 | 9.316 | 9.164 | 9.253 | 349,002 | -0.05(-0.51%) |
Sep 09, 2014 | 9.608 | 9.608 | 9.294 | 9.300 | 424,134 | -0.33(-3.41%) |
Sep 08, 2014 | 9.848 | 9.909 | 9.615 | 9.629 | 253,279 | -0.22(-2.22%) |
Sep 05, 2014 | 9.827 | 9.889 | 9.731 | 9.848 | 320,030 | -0.03(-0.35%) |
Sep 04, 2014 | 9.642 | 9.943 | 9.597 | 9.882 | 503,434 | +0.25(+2.63%) |
Sep 03, 2014 | 9.895 | 9.895 | 9.526 | 9.629 | 961,925 | -0.19(-1.95%) |
Sep 02, 2014 | 9.629 | 9.851 | 9.512 | 9.820 | 665,178 | +0.34(+3.61%) |
Aug 29, 2014 | 9.266 | 9.478 | 9.478 | 9.478 | 537,536 | +0.22(+2.36%) |
Aug 28, 2014 | 9.246 | 9.300 | 9.157 | 9.259 | 249,774 | +0.01(+0.15%) |
Aug 27, 2014 | 9.478 | 9.540 | 9.225 | 9.246 | 510,934 | -0.40(-4.11%) |
Aug 26, 2014 | 9.574 | 9.731 | 9.512 | 9.642 | 307,798 | +0.08(+0.86%) |
Aug 25, 2014 | 9.300 | 9.564 | 9.263 | 9.560 | 373,602 | +0.27(+2.87%) |
Aug 22, 2014 | 9.239 | 9.348 | 9.191 | 9.294 | 313,369 | +0.00(+0.00%) |
Aug 21, 2014 | 9.088 | 9.355 | 9.068 | 9.294 | 432,550 | +0.18(+2.03%) |
Aug 20, 2014 | 9.191 | 9.191 | 8.938 | 9.109 | 378,249 | -0.10(-1.11%) |
Aug 19, 2014 | 9.136 | 9.239 | 9.082 | 9.212 | 290,094 | +0.08(+0.90%) |
Aug 18, 2014 | 9.239 | 9.239 | 9.020 | 9.130 | 435,046 | +0.01(+0.07%) |
Aug 15, 2014 | 9.294 | 9.294 | 8.822 | 9.123 | 518,409 | -0.10(-1.11%) |
Aug 14, 2014 | 9.116 | 9.225 | 9.034 | 9.225 | 267,248 | +0.11(+1.20%) |
Aug 13, 2014 | 9.082 | 9.143 | 9.013 | 9.116 | 341,392 | +0.06(+0.68%) |
Aug 12, 2014 | 9.123 | 9.239 | 9.041 | 9.054 | 403,895 | -0.07(-0.75%) |
Aug 11, 2014 | 8.979 | 9.294 | 8.924 | 9.123 | 407,317 | +0.21(+2.38%) |
Aug 08, 2014 | 8.890 | 9.000 | 8.805 | 8.911 | 392,970 | +0.03(+0.31%) |
Aug 07, 2014 | 8.658 | 9.047 | 8.637 | 8.883 | 719,102 | +0.29(+3.34%) |
Aug 06, 2014 | 8.473 | 8.658 | 8.473 | 8.596 | 239,582 | +0.09(+1.05%) |
Aug 05, 2014 | 8.254 | 8.521 | 8.213 | 8.507 | 274,572 | +0.19(+2.30%) |
Aug 04, 2014 | 8.336 | 8.514 | 8.282 | 8.316 | 280,851 | -0.01(-0.08%) |
Aug 01, 2014 | 8.254 | 8.323 | 8.121 | 8.323 | 394,641 | +0.08(+0.91%) |
Jul 31, 2014 | 8.254 | 8.316 | 8.129 | 8.247 | 416,991 | -0.08(-0.99%) |
Jul 30, 2014 | 8.562 | 8.589 | 8.254 | 8.329 | 408,520 | -0.18(-2.17%) |
Jul 29, 2014 | 8.548 | 8.658 | 8.473 | 8.514 | 176,381 | -0.01(-0.16%) |
Jul 28, 2014 | 8.555 | 8.610 | 8.459 | 8.528 | 260,107 | -0.05(-0.56%) |
Jul 25, 2014 | 8.651 | 8.801 | 8.459 | 8.576 | 384,917 | -0.13(-1.49%) |
Jul 24, 2014 | 8.719 | 8.801 | 8.699 | 8.706 | 190,900 | -0.03(-0.39%) |
Jul 23, 2014 | 8.733 | 8.794 | 8.644 | 8.740 | 225,227 | +0.03(+0.31%) |
Jul 22, 2014 | 8.665 | 8.849 | 8.665 | 8.712 | 250,100 | +0.07(+0.79%) |
Jul 21, 2014 | 8.487 | 8.726 | 8.357 | 8.644 | 412,715 | +0.12(+1.36%) |
Jul 18, 2014 | 8.418 | 8.644 | 8.418 | 8.528 | 384,509 | +0.10(+1.14%) |
Jul 17, 2014 | 8.480 | 8.603 | 8.414 | 8.432 | 436,341 | -0.08(-0.88%) |
Jul 16, 2014 | 8.623 | 8.655 | 8.480 | 8.507 | 246,592 | -0.05(-0.56%) |
Jul 15, 2014 | 8.678 | 8.767 | 8.480 | 8.555 | 288,686 | -0.14(-1.57%) |
Jul 14, 2014 | 8.767 | 8.781 | 8.610 | 8.692 | 302,545 | -0.01(-0.08%) |
Jul 11, 2014 | 8.801 | 8.890 | 8.692 | 8.699 | 305,571 | -0.11(-1.24%) |
Jul 10, 2014 | 8.610 | 8.911 | 8.514 | 8.808 | 331,974 | +0.04(+0.47%) |
Jul 09, 2014 | 8.480 | 8.842 | 8.480 | 8.767 | 481,800 | +0.31(+3.72%) |
Jul 08, 2014 | 8.678 | 8.678 | 8.398 | 8.453 | 800,277 | -0.23(-2.60%) |
Jul 07, 2014 | 8.924 | 8.979 | 8.678 | 8.678 | 614,885 | -0.23(-2.61%) |
Jul 03, 2014 | 8.890 | 8.911 | 8.911 | 8.911 | 162,898 | +0.05(+0.54%) |
Jul 02, 2014 | 8.911 | 8.955 | 8.856 | 8.863 | 247,891 | -0.04(-0.46%) |
Jul 01, 2014 | 8.890 | 9.034 | 8.801 | 8.904 | 534,793 | +0.03(+0.39%) |
Jun 30, 2014 | 8.774 | 8.918 | 8.678 | 8.870 | 681,269 | +0.10(+1.17%) |
Jun 27, 2014 | 8.965 | 9.010 | 8.726 | 8.767 | 1,374,087 | -0.24(-2.66%) |
Jun 26, 2014 | 9.061 | 9.150 | 8.959 | 9.006 | 296,322 | -0.08(-0.83%) |
Jun 25, 2014 | 9.006 | 9.095 | 8.863 | 9.082 | 302,570 | +0.07(+0.76%) |
Jun 24, 2014 | 9.041 | 9.150 | 8.938 | 9.013 | 491,078 | -0.06(-0.68%) |
Jun 23, 2014 | 9.191 | 9.191 | 8.987 | 9.075 | 303,503 | -0.12(-1.26%) |
Jun 20, 2014 | 9.218 | 9.239 | 8.938 | 9.191 | 551,514 | +0.01(+0.07%) |
Jun 19, 2014 | 9.307 | 9.362 | 9.102 | 9.184 | 231,266 | -0.12(-1.32%) |
Jun 18, 2014 | 9.314 | 9.410 | 9.157 | 9.307 | 272,565 | -0.04(-0.44%) |
Jun 17, 2014 | 9.013 | 9.437 | 8.774 | 9.348 | 661,466 | +0.49(+5.48%) |
Jun 16, 2014 | 8.686 | 8.870 | 8.235 | 8.863 | 704,236 | +0.09(+1.01%) |
Jun 13, 2014 | 8.829 | 8.904 | 8.734 | 8.775 | 284,462 | -0.03(-0.39%) |
Jun 12, 2014 | 8.714 | 8.822 | 8.659 | 8.809 | 275,777 | +0.17(+1.96%) |
Jun 11, 2014 | 8.788 | 8.849 | 8.578 | 8.639 | 323,156 | -0.18(-2.08%) |
Jun 10, 2014 | 8.958 | 9.087 | 8.792 | 8.822 | 259,491 | -0.04(-0.46%) |
Jun 06, 2014 | 8.761 | 8.971 | 8.727 | 8.863 | 392,136 | +0.11(+1.24%) |
Jun 05, 2014 | 8.442 | 8.822 | 8.429 | 8.754 | 616,848 | +0.42(+5.05%) |
Jun 04, 2014 | 8.449 | 8.503 | 8.259 | 8.334 | 334,364 | -0.10(-1.21%) |
Jun 03, 2014 | 8.279 | 8.510 | 8.218 | 8.435 | 963,225 | +0.15(+1.80%) |
Jun 02, 2014 | 8.456 | 8.537 | 8.211 | 8.286 | 606,273 | -0.19(-2.24%) |
May 30, 2014 | 8.395 | 8.591 | 8.334 | 8.476 | 940,230 | +0.08(+0.97%) |
May 29, 2014 | 8.272 | 8.449 | 8.211 | 8.395 | 719,952 | +0.20(+2.49%) |
May 28, 2014 | 7.865 | 8.198 | 7.865 | 8.191 | 799,637 | +0.36(+4.59%) |
May 27, 2014 | 8.062 | 8.300 | 7.825 | 7.831 | 852,523 | -0.25(-3.11%) |
May 23, 2014 | 8.191 | 8.082 | 8.082 | 8.082 | 460,932 | -0.15(-1.81%) |
May 22, 2014 | 8.218 | 8.279 | 8.157 | 8.232 | 192,570 | +0.02(+0.25%) |
May 21, 2014 | 8.293 | 8.374 | 8.008 | 8.211 | 668,403 | -0.08(-0.98%) |
May 20, 2014 | 8.537 | 8.693 | 8.205 | 8.293 | 668,428 | -0.23(-2.71%) |
May 19, 2014 | 8.347 | 8.537 | 8.347 | 8.524 | 504,585 | +0.17(+2.03%) |
May 16, 2014 | 8.374 | 8.395 | 8.164 | 8.354 | 570,109 | -0.05(-0.65%) |
May 15, 2014 | 8.225 | 8.483 | 8.035 | 8.408 | 1,123,924 | +0.32(+3.94%) |
May 14, 2014 | 7.994 | 8.245 | 7.920 | 8.089 | 989,353 | +0.07(+0.85%) |
May 13, 2014 | 8.347 | 8.395 | 7.933 | 8.021 | 1,470,748 | -0.35(-4.14%) |
May 12, 2014 | 8.741 | 8.904 | 8.354 | 8.367 | 1,120,207 | -0.28(-3.22%) |
May 09, 2014 | 9.161 | 9.161 | 8.211 | 8.646 | 2,063,572 | -1.62(-15.80%) |
May 08, 2014 | 10.10 | 10.46 | 10.01 | 10.27 | 912,272 | +0.16(+1.61%) |
May 07, 2014 | 10.04 | 10.17 | 9.704 | 10.10 | 650,433 | +0.10(+1.02%) |
May 06, 2014 | 10.32 | 10.35 | 9.996 | 10.00 | 419,467 | -0.31(-3.03%) |
May 05, 2014 | 9.860 | 10.38 | 9.752 | 10.32 | 865,819 | +0.40(+4.04%) |
May 02, 2014 | 9.874 | 10.17 | 9.860 | 9.915 | 381,219 | +0.07(+0.76%) |
May 01, 2014 | 9.935 | 10.00 | 9.630 | 9.840 | 634,146 | -0.09(-0.89%) |
Apr 30, 2014 | 9.318 | 9.969 | 9.243 | 9.928 | 1,105,167 | +0.60(+6.48%) |
Apr 29, 2014 | 9.311 | 9.413 | 9.202 | 9.324 | 264,265 | +0.06(+0.66%) |
Apr 28, 2014 | 9.060 | 9.397 | 8.965 | 9.263 | 399,975 | +0.25(+2.79%) |
Apr 25, 2014 | 9.290 | 9.345 | 9.012 | 9.012 | 371,450 | -0.35(-3.70%) |
Apr 24, 2014 | 9.338 | 9.446 | 9.138 | 9.358 | 476,515 | +0.08(+0.88%) |
Apr 23, 2014 | 9.216 | 9.494 | 9.026 | 9.277 | 353,121 | +0.05(+0.59%) |
Apr 22, 2014 | 9.229 | 9.490 | 9.189 | 9.223 | 445,087 | +0.04(+0.44%) |
Apr 21, 2014 | 9.114 | 9.256 | 9.114 | 9.182 | 389,130 | +0.01(+0.15%) |
Apr 17, 2014 | 9.148 | 9.168 | 9.168 | 9.168 | 357,782 | +0.03(+0.30%) |
Apr 16, 2014 | 9.039 | 9.263 | 9.032 | 9.141 | 531,070 | +0.20(+2.20%) |
Apr 15, 2014 | 8.876 | 9.046 | 8.680 | 8.944 | 644,064 | -0.01(-0.08%) |
Apr 14, 2014 | 8.931 | 9.073 | 8.802 | 8.951 | 597,299 | +0.12(+1.38%) |
Apr 11, 2014 | 8.924 | 8.954 | 8.361 | 8.829 | 1,190,777 | -0.16(-1.81%) |
Apr 10, 2014 | 9.501 | 9.521 | 8.917 | 8.992 | 519,707 | -0.47(-4.95%) |
Apr 09, 2014 | 9.284 | 9.494 | 9.168 | 9.460 | 461,442 | +0.24(+2.58%) |
Apr 08, 2014 | 8.937 | 9.365 | 8.937 | 9.223 | 522,815 | +0.26(+2.95%) |
Apr 07, 2014 | 9.066 | 9.114 | 8.730 | 8.958 | 863,394 | -0.11(-1.20%) |
Apr 04, 2014 | 9.229 | 9.365 | 8.897 | 9.066 | 739,472 | -0.05(-0.52%) |
Apr 03, 2014 | 8.890 | 9.155 | 8.842 | 9.114 | 705,445 | +0.33(+3.71%) |
Apr 02, 2014 | 8.788 | 8.883 | 8.714 | 8.788 | 439,209 | +0.05(+0.54%) |