Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.540 | 9.900 | 9.120 | 9.160 | 106,387 | -0.46(-4.78%) |
Apr 29, 2015 | 9.850 | 10.13 | 9.450 | 9.620 | 56,116 | -0.39(-3.90%) |
Apr 28, 2015 | 10.07 | 10.23 | 9.840 | 10.01 | 36,447 | +0.03(+0.30%) |
Apr 27, 2015 | 10.21 | 10.36 | 9.880 | 9.980 | 62,937 | -0.28(-2.73%) |
Apr 24, 2015 | 10.30 | 10.45 | 10.06 | 10.26 | 52,801 | +0.05(+0.49%) |
Apr 23, 2015 | 10.27 | 10.50 | 9.920 | 10.21 | 74,646 | -0.13(-1.26%) |
Apr 22, 2015 | 10.55 | 10.81 | 10.23 | 10.34 | 42,724 | -0.27(-2.54%) |
Apr 21, 2015 | 11.40 | 11.40 | 10.52 | 10.61 | 36,372 | -0.68(-6.02%) |
Apr 20, 2015 | 11.17 | 11.35 | 10.85 | 11.29 | 48,279 | +0.26(+2.36%) |
Apr 17, 2015 | 11.31 | 11.39 | 10.81 | 11.03 | 52,263 | -0.36(-3.16%) |
Apr 16, 2015 | 11.46 | 11.56 | 11.25 | 11.39 | 116,892 | -0.12(-1.04%) |
Apr 15, 2015 | 11.61 | 11.61 | 11.47 | 11.51 | 141,446 | +0.04(+0.35%) |
Apr 14, 2015 | 11.50 | 11.57 | 11.43 | 11.47 | 89,103 | -0.02(-0.17%) |
Apr 13, 2015 | 11.41 | 11.58 | 11.41 | 11.49 | 57,192 | +0.03(+0.26%) |
Apr 10, 2015 | 11.58 | 11.66 | 11.40 | 11.46 | 72,568 | -0.04(-0.35%) |
Apr 09, 2015 | 11.44 | 11.56 | 11.20 | 11.50 | 155,889 | -0.01(-0.09%) |
Apr 08, 2015 | 11.30 | 11.78 | 11.28 | 11.51 | 169,202 | +0.20(+1.77%) |
Apr 07, 2015 | 11.62 | 11.67 | 11.01 | 11.31 | 110,085 | -0.13(-1.14%) |
Apr 06, 2015 | 11.38 | 11.59 | 11.21 | 11.44 | 99,027 | +0.08(+0.70%) |
Apr 02, 2015 | 11.47 | 11.36 | 11.36 | 11.36 | 125,300 | -0.08(-0.70%) |
Apr 01, 2015 | 12.40 | 12.40 | 10.77 | 11.44 | 621,308 | -1.49(-11.52%) |
Mar 31, 2015 | 12.98 | 13.10 | 12.74 | 12.93 | 32,264 | -0.16(-1.22%) |
Mar 30, 2015 | 13.39 | 13.54 | 12.99 | 13.09 | 43,860 | -0.43(-3.18%) |
Mar 27, 2015 | 13.65 | 13.76 | 13.20 | 13.52 | 37,578 | -0.20(-1.46%) |
Mar 26, 2015 | 14.69 | 15.23 | 13.57 | 13.72 | 54,970 | -0.61(-4.26%) |
Mar 25, 2015 | 15.00 | 15.14 | 13.85 | 14.33 | 52,348 | -0.15(-1.04%) |
Mar 24, 2015 | 15.02 | 15.31 | 14.40 | 14.48 | 26,210 | -0.38(-2.56%) |
Mar 23, 2015 | 15.47 | 15.90 | 14.79 | 14.86 | 39,633 | -0.54(-3.51%) |
Mar 20, 2015 | 15.64 | 16.14 | 15.30 | 15.40 | 47,320 | -0.22(-1.41%) |
Mar 19, 2015 | 15.33 | 15.76 | 14.52 | 15.62 | 46,883 | +0.21(+1.36%) |
Mar 18, 2015 | 13.87 | 15.96 | 13.87 | 15.41 | 59,857 | +1.39(+9.91%) |
Mar 17, 2015 | 14.18 | 14.32 | 13.79 | 14.02 | 57,097 | -0.19(-1.34%) |
Mar 16, 2015 | 15.94 | 15.96 | 13.80 | 14.21 | 144,535 | -1.71(-10.74%) |
Mar 13, 2015 | 16.10 | 16.37 | 15.52 | 15.92 | 78,924 | +0.40(+2.58%) |
Mar 12, 2015 | 15.57 | 17.03 | 15.25 | 15.52 | 115,405 | +0.53(+3.54%) |
Mar 11, 2015 | 14.46 | 15.42 | 14.10 | 14.99 | 72,507 | +1.02(+7.30%) |
Mar 10, 2015 | 13.75 | 14.91 | 13.75 | 13.97 | 35,473 | -0.01(-0.07%) |
Mar 09, 2015 | 13.99 | 14.14 | 13.75 | 13.98 | 16,062 | -0.07(-0.50%) |
Mar 06, 2015 | 14.85 | 15.25 | 13.94 | 14.05 | 72,678 | -1.13(-7.44%) |
Mar 05, 2015 | 15.36 | 15.64 | 14.93 | 15.18 | 28,021 | -0.18(-1.17%) |
Mar 04, 2015 | 15.38 | 15.48 | 14.68 | 15.36 | 46,223 | +0.00(+0.00%) |
Mar 03, 2015 | 15.35 | 15.69 | 15.09 | 15.36 | 35,943 | +0.03(+0.20%) |
Mar 02, 2015 | 15.17 | 15.50 | 14.54 | 15.33 | 43,699 | +0.32(+2.13%) |
Feb 27, 2015 | 15.50 | 16.00 | 14.97 | 15.01 | 84,001 | +0.03(+0.20%) |
Feb 26, 2015 | 14.41 | 14.99 | 13.52 | 14.98 | 55,981 | +0.70(+4.90%) |
Feb 25, 2015 | 14.00 | 14.83 | 13.41 | 14.28 | 84,070 | +0.44(+3.18%) |
Feb 24, 2015 | 13.48 | 13.92 | 12.42 | 13.84 | 106,847 | +0.46(+3.44%) |
Feb 23, 2015 | 14.50 | 14.50 | 12.76 | 13.38 | 111,051 | -1.12(-7.72%) |
Feb 20, 2015 | 11.37 | 14.94 | 11.37 | 14.50 | 262,522 | +3.29(+29.35%) |
Feb 19, 2015 | 11.08 | 11.48 | 10.99 | 11.21 | 20,784 | +0.00(+0.00%) |
Feb 18, 2015 | 11.85 | 11.88 | 11.02 | 11.21 | 42,603 | -0.63(-5.32%) |
Feb 17, 2015 | 10.67 | 11.90 | 10.55 | 11.84 | 88,396 | +1.24(+11.70%) |
Feb 13, 2015 | 10.00 | 10.60 | 10.60 | 10.60 | 25,200 | +0.58(+5.79%) |
Feb 12, 2015 | 10.28 | 10.28 | 9.760 | 10.02 | 43,383 | -0.03(-0.30%) |
Feb 11, 2015 | 10.00 | 10.41 | 9.608 | 10.05 | 42,387 | +0.06(+0.60%) |
Feb 10, 2015 | 10.37 | 10.55 | 9.840 | 9.990 | 59,473 | -0.26(-2.54%) |
Feb 09, 2015 | 9.610 | 10.79 | 9.610 | 10.25 | 50,884 | +0.66(+6.88%) |
Feb 06, 2015 | 9.380 | 9.640 | 9.370 | 9.590 | 11,495 | +0.16(+1.70%) |
Feb 05, 2015 | 9.910 | 10.36 | 9.250 | 9.430 | 63,791 | -0.52(-5.23%) |
Feb 04, 2015 | 9.260 | 11.25 | 9.040 | 9.950 | 190,734 | +0.85(+9.34%) |
Feb 03, 2015 | 8.570 | 9.160 | 8.570 | 9.100 | 56,318 | +0.42(+4.84%) |
Feb 02, 2015 | 8.550 | 8.810 | 8.510 | 8.680 | 32,045 | -0.07(-0.80%) |
Jan 30, 2015 | 9.000 | 9.070 | 8.730 | 8.750 | 36,745 | -0.15(-1.69%) |
Jan 29, 2015 | 9.070 | 9.070 | 8.500 | 8.900 | 89,156 | -0.17(-1.87%) |
Jan 28, 2015 | 8.970 | 9.440 | 8.920 | 9.070 | 68,343 | +0.09(+1.00%) |
Jan 27, 2015 | 8.250 | 9.390 | 7.940 | 8.980 | 191,746 | +0.62(+7.42%) |
Jan 26, 2015 | 8.970 | 8.970 | 7.950 | 8.360 | 133,269 | -0.18(-2.11%) |
Jan 23, 2015 | 6.400 | 10.32 | 6.200 | 8.540 | 428,967 | +2.43(+39.77%) |
Jan 22, 2015 | 5.230 | 7.140 | 5.080 | 6.110 | 198,153 | +1.18(+23.94%) |
Jan 21, 2015 | 4.984 | 4.990 | 4.910 | 4.930 | 19,770 | +0.02(+0.41%) |
Jan 20, 2015 | 4.930 | 4.986 | 4.830 | 4.910 | 8,958 | -0.02(-0.41%) |
Jan 16, 2015 | 4.920 | 4.970 | 4.820 | 4.930 | 6,646 | -0.02(-0.40%) |
Jan 15, 2015 | 4.990 | 4.990 | 4.820 | 4.950 | 20,581 | -0.01(-0.20%) |
Jan 14, 2015 | 4.970 | 5.000 | 4.900 | 4.960 | 2,327 | -0.01(-0.20%) |
Jan 13, 2015 | 4.960 | 4.970 | 4.810 | 4.970 | 8,722 | +0.12(+2.47%) |
Jan 12, 2015 | 4.970 | 4.970 | 4.810 | 4.850 | 4,180 | -0.11(-2.22%) |
Jan 09, 2015 | 4.950 | 5.010 | 4.900 | 4.960 | 13,929 | -0.03(-0.60%) |
Jan 08, 2015 | 5.060 | 5.090 | 4.930 | 4.990 | 8,484 | +0.02(+0.40%) |
Jan 07, 2015 | 4.980 | 4.990 | 4.840 | 4.970 | 2,930 | -0.03(-0.60%) |
Jan 06, 2015 | 5.010 | 5.120 | 4.860 | 5.000 | 14,376 | +0.01(+0.20%) |
Jan 05, 2015 | 5.090 | 5.180 | 4.910 | 4.990 | 9,900 | -0.19(-3.67%) |
Jan 02, 2015 | 5.610 | 5.610 | 4.930 | 5.180 | 38,345 | -0.51(-8.96%) |
Dec 31, 2014 | 5.770 | 5.690 | 5.690 | 5.690 | 20,000 | -0.06(-1.04%) |
Dec 30, 2014 | 5.950 | 5.950 | 5.720 | 5.750 | 7,837 | -0.18(-3.04%) |
Dec 29, 2014 | 6.050 | 6.230 | 5.760 | 5.930 | 7,128 | -0.15(-2.47%) |
Dec 26, 2014 | 6.040 | 6.100 | 6.040 | 6.080 | 2,102 | +0.11(+1.84%) |
Dec 24, 2014 | 5.700 | 5.970 | 5.970 | 5.970 | 7,700 | +0.21(+3.65%) |
Dec 23, 2014 | 5.880 | 6.500 | 5.680 | 5.760 | 26,052 | +0.00(+0.00%) |
Dec 22, 2014 | 5.700 | 5.770 | 5.580 | 5.760 | 14,409 | +0.46(+8.68%) |
Dec 19, 2014 | 5.270 | 5.560 | 5.200 | 5.300 | 21,939 | -0.03(-0.56%) |
Dec 18, 2014 | 5.310 | 5.360 | 5.200 | 5.330 | 11,368 | -0.36(-6.33%) |
Dec 17, 2014 | 5.400 | 5.890 | 5.000 | 5.690 | 15,971 | +0.19(+3.45%) |
Dec 16, 2014 | 5.700 | 5.700 | 5.470 | 5.500 | 12,822 | -0.25(-4.35%) |
Dec 15, 2014 | 5.830 | 5.860 | 5.730 | 5.750 | 8,897 | -0.51(-8.15%) |
Dec 12, 2014 | 5.990 | 6.850 | 5.990 | 6.260 | 8,507 | +0.19(+3.13%) |
Dec 11, 2014 | 6.110 | 6.584 | 5.200 | 6.070 | 4,487 | -0.04(-0.65%) |
Dec 10, 2014 | 5.670 | 6.410 | 5.670 | 6.110 | 5,182 | +0.44(+7.76%) |
Dec 09, 2014 | 5.590 | 5.700 | 5.590 | 5.670 | 4,999 | +0.22(+4.04%) |
Dec 08, 2014 | 5.940 | 6.068 | 5.440 | 5.450 | 10,556 | -0.49(-8.25%) |
Dec 05, 2014 | 5.350 | 5.990 | 5.280 | 5.940 | 9,233 | +0.69(+13.14%) |
Dec 04, 2014 | 5.160 | 5.377 | 5.160 | 5.250 | 4,169 | +0.08(+1.55%) |
Dec 03, 2014 | 5.140 | 5.380 | 5.110 | 5.170 | 9,719 | -0.11(-2.08%) |
Dec 02, 2014 | 5.040 | 5.540 | 5.014 | 5.280 | 15,128 | -0.24(-4.35%) |
Dec 01, 2014 | 6.030 | 6.030 | 5.510 | 5.520 | 10,559 | -0.50(-8.31%) |
Nov 28, 2014 | 6.280 | 6.480 | 6.020 | 6.020 | 3,075 | -0.32(-5.05%) |
Nov 26, 2014 | 6.680 | 6.340 | 6.340 | 6.340 | 6,500 | +0.00(+0.00%) |
Nov 25, 2014 | 6.399 | 6.730 | 6.160 | 6.340 | 5,057 | -0.45(-6.63%) |
Nov 24, 2014 | 6.940 | 6.960 | 6.770 | 6.790 | 8,055 | -0.13(-1.88%) |
Nov 21, 2014 | 6.680 | 7.050 | 6.529 | 6.920 | 6,937 | +0.30(+4.53%) |
Nov 20, 2014 | 6.700 | 6.884 | 6.060 | 6.620 | 6,096 | +0.38(+6.09%) |
Nov 19, 2014 | 6.440 | 6.490 | 6.210 | 6.240 | 6,618 | -0.30(-4.59%) |
Nov 18, 2014 | 6.850 | 6.850 | 6.280 | 6.540 | 7,775 | +0.32(+5.14%) |
Nov 17, 2014 | 6.400 | 6.400 | 6.110 | 6.220 | 14,045 | -0.11(-1.74%) |
Nov 14, 2014 | 6.840 | 6.840 | 6.180 | 6.330 | 10,625 | -0.51(-7.46%) |
Nov 13, 2014 | 6.380 | 6.890 | 6.350 | 6.840 | 23,267 | +0.35(+5.39%) |
Nov 12, 2014 | 6.550 | 6.550 | 6.370 | 6.490 | 15,035 | -0.04(-0.61%) |
Nov 11, 2014 | 6.750 | 6.750 | 6.370 | 6.530 | 14,101 | -0.21(-3.12%) |
Nov 10, 2014 | 6.760 | 6.760 | 6.470 | 6.740 | 5,216 | -0.05(-0.74%) |
Nov 07, 2014 | 7.239 | 7.239 | 6.540 | 6.790 | 16,968 | -0.05(-0.73%) |
Nov 06, 2014 | 6.930 | 6.930 | 5.991 | 6.840 | 14,869 | -0.21(-2.98%) |
Nov 05, 2014 | 7.390 | 7.470 | 6.825 | 7.050 | 17,071 | -0.43(-5.75%) |
Nov 04, 2014 | 7.315 | 7.510 | 7.060 | 7.480 | 15,015 | +0.06(+0.81%) |
Nov 03, 2014 | 7.500 | 7.510 | 6.614 | 7.420 | 17,443 | -0.09(-1.20%) |
Oct 31, 2014 | 7.150 | 7.530 | 6.980 | 7.510 | 14,614 | +0.46(+6.52%) |
Oct 30, 2014 | 6.960 | 7.340 | 6.850 | 7.050 | 19,533 | +0.18(+2.62%) |
Oct 29, 2014 | 6.500 | 6.890 | 6.500 | 6.870 | 9,395 | +0.32(+4.89%) |
Oct 28, 2014 | 6.280 | 6.560 | 5.040 | 6.550 | 21,684 | +0.24(+3.80%) |
Oct 27, 2014 | 6.480 | 6.450 | 6.450 | 6.310 | 5,642 | -0.14(-2.17%) |
Oct 24, 2014 | 6.490 | 6.820 | 6.290 | 6.450 | 26,187 | -0.02(-0.31%) |
Oct 23, 2014 | 6.170 | 6.500 | 6.140 | 6.470 | 15,740 | +0.39(+6.41%) |
Oct 22, 2014 | 5.870 | 6.190 | 5.860 | 6.080 | 22,930 | +0.35(+6.11%) |
Oct 21, 2014 | 5.100 | 5.870 | 5.100 | 5.730 | 35,241 | +0.86(+17.66%) |
Oct 20, 2014 | 4.320 | 4.892 | 4.320 | 4.870 | 38,269 | +0.55(+12.73%) |
Oct 17, 2014 | 4.390 | 4.425 | 4.303 | 4.320 | 7,733 | +0.01(+0.23%) |
Oct 16, 2014 | 3.950 | 4.340 | 3.950 | 4.310 | 12,838 | +0.30(+7.62%) |
Oct 15, 2014 | 3.900 | 4.120 | 3.900 | 4.005 | 16,129 | +0.03(+0.88%) |
Oct 14, 2014 | 3.890 | 4.130 | 3.880 | 3.970 | 20,752 | -0.06(-1.49%) |
Oct 13, 2014 | 4.280 | 4.280 | 3.980 | 4.030 | 12,764 | -0.21(-4.95%) |
Oct 10, 2014 | 3.910 | 4.300 | 3.910 | 4.240 | 95,664 | +0.28(+7.07%) |
Oct 09, 2014 | 4.060 | 4.150 | 3.880 | 3.960 | 40,026 | -0.13(-3.18%) |
Oct 08, 2014 | 4.080 | 4.187 | 3.810 | 4.090 | 40,341 | +0.00(+0.00%) |
Oct 07, 2014 | 4.430 | 4.430 | 4.090 | 4.090 | 31,820 | -0.39(-8.71%) |
Oct 06, 2014 | 4.900 | 4.900 | 4.420 | 4.480 | 46,355 | -0.42(-8.57%) |
Oct 03, 2014 | 5.120 | 5.120 | 4.677 | 4.900 | 30,375 | -0.15(-2.97%) |
Oct 02, 2014 | 5.540 | 5.540 | 4.990 | 5.050 | 135,817 | -0.48(-8.68%) |
Oct 01, 2014 | 5.700 | 5.700 | 5.360 | 5.530 | 38,025 | -0.17(-2.98%) |
Sep 30, 2014 | 6.030 | 6.088 | 5.420 | 5.700 | 76,140 | -0.42(-6.86%) |
Sep 29, 2014 | 6.110 | 6.330 | 6.010 | 6.120 | 33,166 | -0.05(-0.81%) |
Sep 26, 2014 | 6.570 | 6.857 | 6.140 | 6.170 | 47,868 | -0.48(-7.22%) |
Sep 25, 2014 | 6.650 | 6.850 | 6.090 | 6.650 | 300,739 | +0.00(+0.00%) |
Sep 24, 2014 | 9.000 | 9.000 | 6.360 | 6.650 | 185,146 | -2.66(-28.57%) |
Sep 23, 2014 | 9.690 | 9.762 | 9.220 | 9.310 | 13,000 | -0.37(-3.82%) |
Sep 22, 2014 | 9.900 | 10.00 | 9.660 | 9.680 | 40,367 | -0.28(-2.81%) |
Sep 19, 2014 | 9.930 | 10.17 | 9.840 | 9.960 | 21,976 | +0.04(+0.40%) |
Sep 18, 2014 | 9.850 | 10.04 | 9.850 | 9.920 | 17,580 | +0.10(+1.02%) |
Sep 17, 2014 | 9.740 | 9.930 | 9.710 | 9.820 | 21,743 | +0.12(+1.24%) |
Sep 16, 2014 | 9.850 | 9.870 | 9.650 | 9.700 | 20,746 | +0.04(+0.41%) |
Sep 15, 2014 | 9.600 | 9.890 | 9.600 | 9.660 | 23,455 | -0.36(-3.59%) |
Sep 12, 2014 | 10.12 | 10.12 | 9.310 | 10.02 | 16,439 | -0.08(-0.79%) |
Sep 11, 2014 | 9.947 | 10.24 | 9.560 | 10.10 | 29,792 | +0.25(+2.54%) |
Sep 10, 2014 | 9.610 | 9.870 | 9.520 | 9.850 | 46,533 | +0.18(+1.86%) |
Sep 09, 2014 | 9.710 | 9.800 | 9.400 | 9.670 | 73,664 | -0.01(-0.10%) |
Sep 08, 2014 | 9.800 | 9.860 | 9.580 | 9.680 | 63,981 | -0.13(-1.33%) |
Sep 05, 2014 | 9.800 | 9.900 | 9.640 | 9.810 | 92,433 | -0.13(-1.31%) |
Sep 04, 2014 | 9.540 | 10.10 | 9.540 | 9.940 | 32,223 | +0.33(+3.43%) |
Sep 03, 2014 | 9.590 | 9.940 | 9.565 | 9.610 | 28,733 | +0.05(+0.52%) |
Sep 02, 2014 | 9.650 | 9.790 | 9.340 | 9.560 | 25,319 | -0.13(-1.34%) |
Aug 29, 2014 | 9.570 | 9.690 | 9.690 | 9.690 | 6,600 | +0.12(+1.25%) |
Aug 28, 2014 | 9.480 | 10.00 | 9.430 | 9.570 | 31,321 | -0.02(-0.21%) |
Aug 27, 2014 | 9.390 | 9.610 | 9.120 | 9.590 | 74,139 | +0.17(+1.80%) |
Aug 26, 2014 | 9.010 | 9.420 | 9.010 | 9.420 | 41,629 | +0.30(+3.29%) |
Aug 25, 2014 | 9.174 | 9.174 | 8.940 | 9.120 | 24,972 | +0.13(+1.45%) |
Aug 22, 2014 | 8.990 | 9.105 | 8.870 | 8.990 | 33,486 | -0.06(-0.66%) |
Aug 21, 2014 | 8.900 | 9.155 | 8.980 | 9.050 | 31,755 | +0.07(+0.78%) |
Aug 20, 2014 | 9.214 | 9.214 | 8.800 | 8.980 | 24,685 | -0.12(-1.32%) |
Aug 19, 2014 | 9.000 | 9.160 | 8.790 | 9.100 | 31,174 | +0.12(+1.34%) |
Aug 18, 2014 | 8.940 | 9.060 | 8.740 | 8.980 | 22,485 | +0.14(+1.58%) |
Aug 15, 2014 | 9.400 | 9.400 | 8.750 | 8.840 | 25,562 | -0.40(-4.33%) |
Aug 14, 2014 | 9.700 | 9.710 | 9.190 | 9.240 | 14,372 | +0.05(+0.54%) |
Aug 13, 2014 | 9.230 | 9.870 | 9.020 | 9.190 | 12,893 | +0.18(+2.00%) |
Aug 12, 2014 | 10.04 | 10.40 | 8.820 | 9.010 | 27,617 | -1.15(-11.32%) |
Aug 11, 2014 | 10.44 | 10.66 | 9.990 | 10.16 | 31,781 | -0.28(-2.68%) |
Aug 08, 2014 | 10.82 | 10.82 | 10.39 | 10.44 | 41,904 | -0.37(-3.42%) |
Aug 07, 2014 | 11.39 | 11.50 | 10.70 | 10.81 | 37,816 | -0.69(-6.00%) |
Aug 06, 2014 | 12.46 | 12.46 | 10.80 | 11.50 | 101,187 | -1.00(-8.00%) |
Aug 05, 2014 | 12.67 | 12.79 | 12.41 | 12.50 | 30,062 | -0.08(-0.64%) |
Aug 04, 2014 | 12.53 | 12.92 | 12.22 | 12.58 | 24,133 | +0.06(+0.48%) |
Aug 01, 2014 | 12.09 | 12.70 | 11.65 | 12.52 | 15,768 | +0.42(+3.47%) |
Jul 31, 2014 | 11.81 | 12.44 | 11.72 | 12.10 | 20,123 | +0.06(+0.50%) |
Jul 30, 2014 | 11.94 | 12.07 | 11.49 | 12.04 | 6,953 | +0.17(+1.43%) |
Jul 29, 2014 | 11.88 | 12.20 | 11.46 | 11.87 | 11,923 | +0.50(+4.40%) |
Jul 28, 2014 | 11.88 | 11.88 | 11.15 | 11.37 | 14,404 | -0.43(-3.64%) |
Jul 25, 2014 | 11.34 | 11.96 | 10.93 | 11.80 | 55,940 | +0.33(+2.88%) |
Jul 24, 2014 | 12.20 | 12.30 | 11.37 | 11.47 | 31,702 | -0.48(-4.02%) |
Jul 23, 2014 | 11.66 | 13.48 | 11.51 | 11.95 | 44,155 | +0.34(+2.93%) |
Jul 22, 2014 | 12.25 | 12.42 | 11.39 | 11.61 | 31,743 | -0.72(-5.84%) |
Jul 21, 2014 | 12.36 | 12.65 | 12.03 | 12.33 | 30,263 | +0.21(+1.73%) |
Jul 18, 2014 | 12.42 | 12.72 | 11.85 | 12.12 | 49,044 | -0.38(-3.04%) |
Jul 17, 2014 | 12.95 | 13.23 | 12.29 | 12.50 | 68,589 | -0.60(-4.58%) |
Jul 16, 2014 | 12.93 | 13.56 | 12.84 | 13.10 | 26,707 | +0.16(+1.24%) |
Jul 15, 2014 | 12.71 | 12.96 | 12.50 | 12.94 | 23,256 | +0.29(+2.29%) |
Jul 14, 2014 | 13.02 | 13.04 | 12.61 | 12.65 | 20,650 | -0.19(-1.48%) |
Jul 11, 2014 | 12.85 | 13.08 | 12.60 | 12.84 | 17,476 | -0.07(-0.54%) |
Jul 10, 2014 | 12.59 | 13.40 | 12.59 | 12.91 | 25,816 | -0.04(-0.31%) |
Jul 09, 2014 | 13.32 | 13.34 | 12.91 | 12.95 | 20,422 | -0.19(-1.41%) |
Jul 08, 2014 | 13.20 | 13.55 | 12.92 | 13.13 | 39,328 | -0.05(-0.42%) |
Jul 07, 2014 | 13.26 | 13.67 | 12.90 | 13.19 | 17,357 | -0.21(-1.57%) |
Jul 03, 2014 | 13.21 | 13.40 | 13.40 | 13.40 | 2,900 | +0.25(+1.90%) |
Jul 02, 2014 | 13.72 | 14.26 | 13.12 | 13.15 | 32,023 | -0.69(-4.99%) |
Jul 01, 2014 | 12.78 | 13.98 | 12.75 | 13.84 | 49,045 | +0.72(+5.49%) |
Jun 30, 2014 | 12.97 | 13.66 | 12.74 | 13.12 | 30,540 | +0.04(+0.31%) |
Jun 27, 2014 | 13.02 | 13.21 | 12.25 | 13.08 | 115,166 | -0.01(-0.08%) |
Jun 26, 2014 | 13.04 | 13.30 | 12.69 | 13.09 | 17,013 | -0.10(-0.76%) |
Jun 25, 2014 | 13.00 | 13.51 | 12.68 | 13.19 | 30,299 | +0.03(+0.23%) |
Jun 24, 2014 | 13.96 | 13.96 | 12.76 | 13.16 | 48,440 | -0.33(-2.45%) |
Jun 23, 2014 | 14.76 | 14.76 | 13.12 | 13.49 | 56,132 | -0.87(-6.06%) |
Jun 20, 2014 | 15.12 | 15.24 | 14.31 | 14.36 | 75,899 | -0.70(-4.65%) |
Jun 19, 2014 | 14.19 | 15.29 | 14.19 | 15.06 | 45,652 | +0.99(+7.04%) |
Jun 18, 2014 | 13.89 | 14.26 | 13.53 | 14.07 | 35,518 | +0.02(+0.14%) |
Jun 17, 2014 | 13.73 | 14.15 | 13.06 | 14.05 | 17,238 | +0.22(+1.59%) |
Jun 16, 2014 | 12.11 | 13.85 | 12.11 | 13.83 | 31,888 | +1.86(+15.54%) |
Jun 13, 2014 | 12.41 | 12.93 | 11.50 | 11.97 | 32,397 | -0.68(-5.38%) |
Jun 12, 2014 | 13.22 | 14.70 | 12.54 | 12.65 | 50,640 | -0.68(-5.10%) |
Jun 11, 2014 | 13.64 | 14.23 | 13.15 | 13.33 | 33,852 | -0.30(-2.20%) |
Jun 10, 2014 | 14.69 | 15.00 | 13.05 | 13.63 | 32,459 | -1.14(-7.72%) |
Jun 06, 2014 | 14.84 | 15.10 | 14.67 | 14.77 | 12,778 | +0.04(+0.27%) |
Jun 05, 2014 | 14.88 | 14.88 | 14.07 | 14.73 | 8,528 | -0.02(-0.14%) |
Jun 04, 2014 | 14.84 | 15.26 | 14.33 | 14.75 | 35,513 | -0.23(-1.54%) |
Jun 03, 2014 | 13.26 | 15.15 | 13.14 | 14.98 | 42,649 | +1.62(+12.13%) |
Jun 02, 2014 | 13.31 | 14.75 | 12.98 | 13.36 | 27,121 | +0.12(+0.91%) |
May 30, 2014 | 12.58 | 13.59 | 12.09 | 13.24 | 34,604 | +0.67(+5.33%) |
May 29, 2014 | 12.35 | 12.58 | 12.17 | 12.57 | 16,873 | +0.15(+1.21%) |
May 28, 2014 | 12.35 | 12.50 | 12.00 | 12.42 | 9,643 | -0.04(-0.32%) |
May 27, 2014 | 12.10 | 12.48 | 12.07 | 12.46 | 13,859 | +0.46(+3.83%) |
May 23, 2014 | 11.84 | 12.00 | 12.00 | 12.00 | 29,200 | +0.03(+0.25%) |
May 22, 2014 | 11.74 | 12.00 | 11.65 | 11.97 | 24,133 | +0.09(+0.76%) |
May 21, 2014 | 11.89 | 12.00 | 11.58 | 11.88 | 85,736 | -0.09(-0.75%) |
May 20, 2014 | 11.61 | 12.10 | 11.43 | 11.97 | 87,121 | +0.12(+1.01%) |
May 19, 2014 | 11.25 | 11.94 | 11.25 | 11.85 | 20,707 | +0.50(+4.41%) |
May 16, 2014 | 11.35 | 11.51 | 11.20 | 11.35 | 32,858 | -0.02(-0.18%) |
May 15, 2014 | 11.56 | 11.60 | 10.69 | 11.37 | 72,584 | -0.15(-1.30%) |
May 14, 2014 | 11.47 | 11.93 | 11.24 | 11.52 | 24,705 | +0.09(+0.79%) |
May 13, 2014 | 10.48 | 11.65 | 10.48 | 11.43 | 26,751 | -0.17(-1.47%) |
May 12, 2014 | 11.87 | 12.00 | 10.11 | 11.60 | 15,075 | -0.15(-1.28%) |
May 09, 2014 | 11.18 | 11.81 | 11.18 | 11.75 | 12,907 | +0.56(+5.00%) |
May 08, 2014 | 10.92 | 11.52 | 10.84 | 11.19 | 17,117 | +0.20(+1.82%) |
May 07, 2014 | 10.85 | 11.64 | 10.19 | 10.99 | 49,202 | +0.03(+0.27%) |
May 06, 2014 | 11.80 | 12.45 | 10.96 | 10.96 | 37,851 | -0.88(-7.43%) |
May 05, 2014 | 11.97 | 12.33 | 11.35 | 11.84 | 32,521 | -0.11(-0.92%) |
May 02, 2014 | 11.18 | 12.37 | 10.51 | 11.95 | 40,175 | +0.80(+7.17%) |