Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.570 | 9.790 | 9.510 | 9.600 | 160,349 | -0.08(-0.83%) |
Apr 29, 2015 | 10.00 | 10.22 | 9.620 | 9.680 | 291,651 | -0.36(-3.59%) |
Apr 28, 2015 | 10.31 | 10.42 | 9.930 | 10.04 | 260,560 | -0.31(-3.00%) |
Apr 27, 2015 | 10.68 | 10.84 | 10.20 | 10.35 | 227,735 | -0.34(-3.18%) |
Apr 24, 2015 | 11.00 | 11.04 | 10.58 | 10.69 | 113,009 | -0.24(-2.20%) |
Apr 23, 2015 | 10.52 | 10.95 | 10.45 | 10.93 | 147,561 | +0.42(+4.00%) |
Apr 22, 2015 | 10.71 | 10.78 | 10.42 | 10.51 | 164,865 | -0.22(-2.05%) |
Apr 21, 2015 | 10.74 | 10.85 | 10.62 | 10.73 | 105,578 | -0.12(-1.11%) |
Apr 20, 2015 | 10.75 | 11.16 | 10.75 | 10.85 | 367,344 | -0.01(-0.09%) |
Apr 17, 2015 | 12.75 | 12.93 | 10.58 | 10.86 | 1,125,695 | -2.02(-15.68%) |
Apr 16, 2015 | 12.52 | 13.00 | 12.29 | 12.88 | 463,869 | +0.32(+2.55%) |
Apr 15, 2015 | 12.38 | 12.60 | 12.21 | 12.56 | 105,767 | +0.29(+2.36%) |
Apr 14, 2015 | 12.12 | 12.33 | 11.93 | 12.27 | 127,224 | +0.13(+1.07%) |
Apr 13, 2015 | 11.87 | 12.33 | 11.62 | 12.14 | 201,230 | +0.34(+2.88%) |
Apr 10, 2015 | 11.76 | 11.88 | 11.63 | 11.80 | 164,602 | +0.14(+1.20%) |
Apr 09, 2015 | 11.67 | 11.86 | 11.37 | 11.66 | 133,626 | -0.08(-0.68%) |
Apr 08, 2015 | 11.65 | 11.85 | 11.57 | 11.74 | 82,355 | +0.18(+1.56%) |
Apr 07, 2015 | 11.78 | 11.89 | 11.54 | 11.56 | 112,436 | -0.28(-2.36%) |
Apr 06, 2015 | 12.06 | 12.27 | 11.81 | 11.84 | 155,985 | -0.34(-2.79%) |
Apr 02, 2015 | 12.32 | 12.18 | 12.18 | 12.18 | 78,800 | -0.09(-0.73%) |
Apr 01, 2015 | 12.95 | 13.04 | 12.14 | 12.27 | 201,437 | -0.71(-5.47%) |
Mar 31, 2015 | 13.25 | 13.35 | 12.89 | 12.98 | 244,696 | -0.32(-2.41%) |
Mar 30, 2015 | 13.23 | 13.54 | 13.12 | 13.30 | 248,232 | +0.01(+0.08%) |
Mar 27, 2015 | 13.07 | 13.30 | 13.02 | 13.29 | 177,156 | +0.20(+1.53%) |
Mar 26, 2015 | 12.97 | 13.21 | 12.81 | 13.09 | 206,933 | +0.04(+0.31%) |
Mar 25, 2015 | 13.50 | 13.89 | 12.81 | 13.05 | 156,338 | -0.39(-2.90%) |
Mar 24, 2015 | 13.36 | 13.62 | 13.29 | 13.44 | 206,378 | +0.09(+0.67%) |
Mar 23, 2015 | 13.75 | 14.11 | 13.34 | 13.35 | 334,745 | -0.47(-3.40%) |
Mar 20, 2015 | 13.52 | 13.92 | 13.51 | 13.82 | 544,553 | +0.36(+2.67%) |
Mar 19, 2015 | 13.06 | 13.50 | 13.06 | 13.46 | 144,707 | +0.37(+2.83%) |
Mar 18, 2015 | 13.01 | 13.28 | 12.83 | 13.09 | 212,596 | +0.09(+0.69%) |
Mar 17, 2015 | 12.84 | 13.15 | 12.70 | 13.00 | 219,990 | +0.17(+1.33%) |
Mar 16, 2015 | 12.67 | 12.99 | 12.53 | 12.83 | 233,301 | +0.23(+1.83%) |
Mar 13, 2015 | 12.53 | 12.73 | 12.40 | 12.60 | 175,543 | +0.10(+0.80%) |
Mar 12, 2015 | 11.95 | 12.62 | 11.95 | 12.50 | 157,291 | +0.71(+6.02%) |
Mar 11, 2015 | 11.78 | 12.01 | 11.67 | 11.79 | 112,159 | +0.01(+0.08%) |
Mar 10, 2015 | 11.90 | 11.95 | 11.76 | 11.78 | 120,212 | -0.29(-2.40%) |
Mar 09, 2015 | 12.50 | 12.58 | 11.94 | 12.07 | 123,860 | -0.37(-2.97%) |
Mar 06, 2015 | 12.67 | 12.72 | 12.33 | 12.44 | 87,369 | -0.38(-2.96%) |
Mar 05, 2015 | 12.64 | 13.03 | 12.56 | 12.82 | 83,020 | +0.24(+1.91%) |
Mar 04, 2015 | 12.67 | 12.80 | 12.39 | 12.58 | 85,310 | -0.20(-1.56%) |
Mar 03, 2015 | 12.95 | 12.95 | 12.55 | 12.78 | 87,403 | -0.20(-1.54%) |
Mar 02, 2015 | 12.71 | 13.10 | 12.71 | 12.98 | 181,761 | +0.27(+2.12%) |
Feb 27, 2015 | 12.89 | 13.06 | 12.65 | 12.71 | 103,680 | -0.19(-1.47%) |
Feb 26, 2015 | 12.85 | 13.05 | 12.75 | 12.90 | 177,581 | -0.01(-0.08%) |
Feb 25, 2015 | 13.22 | 13.47 | 12.66 | 12.91 | 260,623 | -0.31(-2.34%) |
Feb 24, 2015 | 13.42 | 13.49 | 13.16 | 13.22 | 86,175 | -0.16(-1.20%) |
Feb 23, 2015 | 13.12 | 13.57 | 13.01 | 13.38 | 49,351 | +0.16(+1.21%) |
Feb 20, 2015 | 13.19 | 13.35 | 13.02 | 13.22 | 63,786 | +0.05(+0.38%) |
Feb 19, 2015 | 13.13 | 13.32 | 13.11 | 13.17 | 43,890 | -0.03(-0.23%) |
Feb 18, 2015 | 13.14 | 13.23 | 12.85 | 13.20 | 72,436 | +0.06(+0.46%) |
Feb 17, 2015 | 13.49 | 13.59 | 13.00 | 13.14 | 81,859 | -0.37(-2.74%) |
Feb 13, 2015 | 13.28 | 13.51 | 13.51 | 13.51 | 90,400 | +0.21(+1.58%) |
Feb 12, 2015 | 13.26 | 13.30 | 13.00 | 13.30 | 67,821 | +0.14(+1.06%) |
Feb 11, 2015 | 12.89 | 13.23 | 12.89 | 13.16 | 72,415 | +0.23(+1.78%) |
Feb 10, 2015 | 13.01 | 13.19 | 12.90 | 12.93 | 92,814 | +0.09(+0.70%) |
Feb 09, 2015 | 13.13 | 13.19 | 12.69 | 12.84 | 93,587 | -0.40(-3.02%) |
Feb 06, 2015 | 13.30 | 13.60 | 13.10 | 13.24 | 87,879 | -0.02(-0.15%) |
Feb 05, 2015 | 12.76 | 13.51 | 12.76 | 13.26 | 125,045 | +0.22(+1.69%) |
Feb 04, 2015 | 13.05 | 13.19 | 12.79 | 13.04 | 84,146 | -0.12(-0.91%) |
Feb 03, 2015 | 13.32 | 13.56 | 13.06 | 13.16 | 140,381 | -0.05(-0.38%) |
Feb 02, 2015 | 12.98 | 13.45 | 12.57 | 13.21 | 125,747 | +0.33(+2.56%) |
Jan 30, 2015 | 13.17 | 13.40 | 12.85 | 12.88 | 169,734 | -0.43(-3.23%) |
Jan 29, 2015 | 13.19 | 13.35 | 12.93 | 13.31 | 141,662 | +0.20(+1.53%) |
Jan 28, 2015 | 13.64 | 13.73 | 12.96 | 13.11 | 148,959 | -0.40(-2.96%) |
Jan 27, 2015 | 13.06 | 13.66 | 13.06 | 13.51 | 90,565 | +0.23(+1.73%) |
Jan 26, 2015 | 13.15 | 13.31 | 12.95 | 13.28 | 95,002 | +0.13(+0.99%) |
Jan 23, 2015 | 13.13 | 13.24 | 12.95 | 13.15 | 38,015 | +0.06(+0.46%) |
Jan 22, 2015 | 12.96 | 13.14 | 12.54 | 13.09 | 151,065 | +0.29(+2.27%) |
Jan 21, 2015 | 13.08 | 13.13 | 12.68 | 12.80 | 124,038 | -0.31(-2.36%) |
Jan 20, 2015 | 13.40 | 13.59 | 12.83 | 13.11 | 159,176 | -0.29(-2.16%) |
Jan 16, 2015 | 13.06 | 13.48 | 13.06 | 13.40 | 76,814 | +0.29(+2.21%) |
Jan 15, 2015 | 13.54 | 13.55 | 12.95 | 13.11 | 75,145 | -0.40(-2.96%) |
Jan 14, 2015 | 13.38 | 13.73 | 13.10 | 13.51 | 158,239 | -0.07(-0.52%) |
Jan 13, 2015 | 13.50 | 14.00 | 13.28 | 13.58 | 296,241 | +0.60(+4.62%) |
Jan 12, 2015 | 13.13 | 13.24 | 12.96 | 12.98 | 73,215 | -0.12(-0.92%) |
Jan 09, 2015 | 13.29 | 13.31 | 13.03 | 13.10 | 81,053 | -0.23(-1.73%) |
Jan 08, 2015 | 13.36 | 13.51 | 13.13 | 13.33 | 86,623 | +0.15(+1.14%) |
Jan 07, 2015 | 13.38 | 13.38 | 12.88 | 13.18 | 101,172 | +0.02(+0.15%) |
Jan 06, 2015 | 13.63 | 13.74 | 12.80 | 13.16 | 141,585 | -0.37(-2.73%) |
Jan 05, 2015 | 13.80 | 14.40 | 13.40 | 13.53 | 274,329 | -0.34(-2.45%) |
Jan 02, 2015 | 13.72 | 14.03 | 13.45 | 13.87 | 149,690 | +0.26(+1.91%) |
Dec 31, 2014 | 13.66 | 13.61 | 13.61 | 13.61 | 170,500 | +0.01(+0.07%) |
Dec 30, 2014 | 13.63 | 13.71 | 13.04 | 13.60 | 559,494 | -0.11(-0.80%) |
Dec 29, 2014 | 13.66 | 13.85 | 13.42 | 13.71 | 94,089 | +0.01(+0.07%) |
Dec 26, 2014 | 13.76 | 13.85 | 13.61 | 13.70 | 39,688 | +0.03(+0.22%) |
Dec 24, 2014 | 13.66 | 13.67 | 13.67 | 13.67 | 47,700 | +0.06(+0.44%) |
Dec 23, 2014 | 13.98 | 13.98 | 13.41 | 13.61 | 86,712 | -0.20(-1.45%) |
Dec 22, 2014 | 13.57 | 13.85 | 13.44 | 13.81 | 80,847 | +0.24(+1.77%) |
Dec 19, 2014 | 13.37 | 13.71 | 13.15 | 13.57 | 384,615 | +0.18(+1.31%) |
Dec 18, 2014 | 13.29 | 13.48 | 12.96 | 13.39 | 104,107 | +0.40(+3.12%) |
Dec 17, 2014 | 12.13 | 13.01 | 12.13 | 12.99 | 137,715 | +0.86(+7.09%) |
Dec 16, 2014 | 12.34 | 12.67 | 12.12 | 12.13 | 192,896 | -0.25(-2.02%) |
Dec 15, 2014 | 13.24 | 13.41 | 12.38 | 12.38 | 223,265 | -0.78(-5.93%) |
Dec 12, 2014 | 13.19 | 13.55 | 13.05 | 13.16 | 201,200 | -0.22(-1.64%) |
Dec 11, 2014 | 13.29 | 13.62 | 13.24 | 13.38 | 198,840 | +0.17(+1.29%) |
Dec 10, 2014 | 13.13 | 13.73 | 12.94 | 13.21 | 222,604 | +0.05(+0.38%) |
Dec 09, 2014 | 12.75 | 13.33 | 12.75 | 13.16 | 200,998 | +0.24(+1.86%) |
Dec 08, 2014 | 12.90 | 13.36 | 12.83 | 12.92 | 115,490 | -0.06(-0.46%) |
Dec 05, 2014 | 12.40 | 13.14 | 12.39 | 12.98 | 126,216 | +0.62(+5.02%) |
Dec 04, 2014 | 12.43 | 12.50 | 11.95 | 12.36 | 163,038 | -0.05(-0.40%) |
Dec 03, 2014 | 11.85 | 12.68 | 11.62 | 12.41 | 260,375 | +0.86(+7.45%) |
Dec 02, 2014 | 11.18 | 11.60 | 11.18 | 11.55 | 122,925 | +0.47(+4.24%) |
Dec 01, 2014 | 11.37 | 11.45 | 11.02 | 11.08 | 146,283 | -0.28(-2.46%) |
Nov 28, 2014 | 11.64 | 11.87 | 11.29 | 11.36 | 95,651 | -0.23(-1.98%) |
Nov 26, 2014 | 11.07 | 11.59 | 11.59 | 11.59 | 133,300 | +0.60(+5.46%) |
Nov 25, 2014 | 10.62 | 11.06 | 10.58 | 10.99 | 1,014,776 | +0.41(+3.88%) |
Nov 24, 2014 | 10.65 | 10.75 | 10.37 | 10.58 | 253,957 | -0.02(-0.19%) |
Nov 21, 2014 | 11.07 | 11.07 | 10.57 | 10.60 | 100,330 | -0.26(-2.39%) |
Nov 20, 2014 | 10.81 | 10.95 | 10.71 | 10.86 | 67,529 | -0.04(-0.37%) |
Nov 19, 2014 | 11.33 | 11.36 | 10.87 | 10.90 | 91,523 | -0.48(-4.22%) |
Nov 18, 2014 | 11.20 | 11.62 | 11.18 | 11.38 | 246,292 | +0.22(+1.97%) |
Nov 17, 2014 | 11.14 | 11.42 | 10.94 | 11.16 | 280,705 | -0.03(-0.27%) |
Nov 14, 2014 | 11.35 | 11.35 | 10.93 | 11.19 | 217,689 | -0.11(-0.97%) |
Nov 13, 2014 | 11.53 | 11.62 | 11.27 | 11.30 | 82,204 | -0.18(-1.57%) |
Nov 12, 2014 | 11.63 | 11.68 | 11.38 | 11.48 | 175,072 | -0.24(-2.05%) |
Nov 11, 2014 | 11.49 | 11.77 | 11.43 | 11.72 | 111,128 | +0.13(+1.12%) |
Nov 10, 2014 | 11.35 | 11.60 | 11.21 | 11.59 | 191,834 | +0.26(+2.29%) |
Nov 07, 2014 | 11.45 | 11.59 | 11.07 | 11.33 | 193,511 | -0.10(-0.87%) |
Nov 06, 2014 | 11.30 | 11.47 | 11.16 | 11.43 | 135,018 | +0.16(+1.42%) |
Nov 05, 2014 | 11.00 | 11.31 | 10.95 | 11.27 | 152,643 | +0.28(+2.55%) |
Nov 04, 2014 | 10.97 | 11.22 | 10.87 | 10.99 | 92,222 | -0.08(-0.72%) |
Nov 03, 2014 | 11.41 | 11.57 | 11.05 | 11.07 | 229,175 | -0.33(-2.89%) |
Oct 31, 2014 | 11.35 | 11.56 | 10.71 | 11.40 | 641,696 | +1.11(+10.79%) |
Oct 30, 2014 | 9.890 | 10.40 | 9.890 | 10.29 | 196,866 | +0.29(+2.90%) |
Oct 29, 2014 | 10.06 | 10.21 | 9.860 | 10.00 | 225,866 | +0.00(+0.00%) |
Oct 28, 2014 | 9.460 | 10.00 | 9.430 | 10.00 | 265,132 | +0.58(+6.16%) |
Oct 27, 2014 | 9.540 | 9.620 | 9.340 | 9.420 | 100,660 | -0.24(-2.48%) |
Oct 24, 2014 | 9.550 | 9.720 | 9.360 | 9.660 | 226,730 | +0.14(+1.47%) |
Oct 23, 2014 | 9.220 | 9.880 | 9.090 | 9.520 | 114,734 | +0.38(+4.16%) |
Oct 22, 2014 | 9.060 | 9.140 | 8.945 | 9.140 | 148,828 | +0.12(+1.33%) |
Oct 21, 2014 | 8.750 | 9.050 | 8.720 | 9.020 | 66,145 | +0.35(+4.04%) |
Oct 20, 2014 | 8.850 | 9.080 | 8.620 | 8.670 | 302,136 | -0.33(-3.67%) |
Oct 17, 2014 | 9.530 | 9.530 | 8.970 | 9.000 | 113,629 | -0.39(-4.15%) |
Oct 16, 2014 | 9.170 | 9.665 | 8.900 | 9.390 | 220,076 | +0.03(+0.32%) |
Oct 15, 2014 | 9.000 | 9.360 | 8.970 | 9.360 | 171,768 | +0.28(+3.08%) |
Oct 14, 2014 | 8.920 | 9.450 | 8.820 | 9.080 | 145,418 | +0.30(+3.42%) |
Oct 13, 2014 | 9.070 | 9.335 | 8.720 | 8.780 | 178,149 | -0.30(-3.30%) |
Oct 10, 2014 | 9.070 | 9.445 | 9.040 | 9.080 | 106,704 | -0.07(-0.77%) |
Oct 09, 2014 | 9.470 | 9.570 | 9.000 | 9.150 | 78,361 | -0.32(-3.38%) |
Oct 08, 2014 | 9.080 | 9.500 | 8.980 | 9.470 | 153,240 | +0.35(+3.84%) |
Oct 07, 2014 | 9.100 | 9.270 | 9.035 | 9.120 | 105,687 | -0.09(-0.98%) |
Oct 06, 2014 | 9.410 | 9.420 | 9.080 | 9.210 | 93,247 | -0.20(-2.13%) |
Oct 03, 2014 | 9.330 | 9.570 | 9.180 | 9.410 | 68,183 | +0.19(+2.06%) |
Oct 02, 2014 | 9.020 | 9.270 | 8.910 | 9.220 | 118,898 | +0.23(+2.56%) |
Oct 01, 2014 | 8.970 | 9.080 | 8.710 | 8.990 | 189,254 | +0.02(+0.22%) |
Sep 30, 2014 | 9.050 | 9.160 | 8.940 | 8.970 | 234,384 | -0.11(-1.21%) |
Sep 29, 2014 | 8.920 | 9.110 | 8.920 | 9.080 | 150,089 | +0.03(+0.33%) |
Sep 26, 2014 | 8.880 | 9.070 | 8.870 | 9.050 | 173,491 | +0.20(+2.26%) |
Sep 25, 2014 | 9.200 | 9.200 | 8.640 | 8.850 | 182,757 | -0.35(-3.80%) |
Sep 24, 2014 | 9.180 | 9.230 | 9.020 | 9.200 | 112,548 | +0.05(+0.55%) |
Sep 23, 2014 | 9.310 | 9.380 | 9.150 | 9.150 | 188,764 | -0.21(-2.24%) |
Sep 22, 2014 | 9.770 | 9.770 | 9.280 | 9.360 | 183,870 | -0.48(-4.88%) |
Sep 19, 2014 | 10.03 | 10.08 | 9.730 | 9.840 | 211,253 | -0.15(-1.50%) |
Sep 18, 2014 | 9.960 | 10.13 | 9.960 | 9.990 | 129,022 | +0.10(+1.01%) |
Sep 17, 2014 | 9.700 | 10.08 | 9.700 | 9.890 | 189,643 | +0.25(+2.59%) |
Sep 16, 2014 | 9.600 | 9.720 | 9.300 | 9.640 | 1,151,979 | -0.03(-0.31%) |
Sep 15, 2014 | 9.950 | 9.950 | 9.630 | 9.670 | 184,352 | -0.29(-2.91%) |
Sep 12, 2014 | 10.14 | 10.14 | 9.830 | 9.960 | 164,993 | -0.15(-1.48%) |
Sep 11, 2014 | 10.09 | 10.25 | 9.820 | 10.11 | 315,021 | -0.09(-0.88%) |
Sep 10, 2014 | 10.16 | 10.24 | 10.13 | 10.20 | 61,121 | +0.10(+0.99%) |
Sep 09, 2014 | 10.27 | 10.39 | 10.03 | 10.10 | 86,735 | -0.18(-1.75%) |
Sep 08, 2014 | 10.11 | 10.36 | 10.04 | 10.28 | 84,348 | +0.17(+1.68%) |
Sep 05, 2014 | 10.14 | 10.14 | 9.870 | 10.11 | 103,340 | -0.08(-0.79%) |
Sep 04, 2014 | 10.53 | 10.56 | 10.18 | 10.19 | 72,396 | -0.33(-3.14%) |
Sep 03, 2014 | 10.81 | 10.95 | 10.48 | 10.52 | 140,547 | -0.25(-2.32%) |
Sep 02, 2014 | 10.75 | 10.95 | 10.66 | 10.77 | 119,784 | +0.02(+0.19%) |
Aug 29, 2014 | 10.68 | 10.75 | 10.75 | 10.75 | 157,500 | +0.09(+0.84%) |
Aug 28, 2014 | 10.60 | 10.79 | 10.55 | 10.66 | 71,074 | -0.02(-0.19%) |
Aug 27, 2014 | 10.82 | 10.86 | 10.55 | 10.68 | 133,313 | -0.12(-1.11%) |
Aug 26, 2014 | 10.69 | 10.98 | 10.55 | 10.80 | 234,948 | +0.12(+1.12%) |
Aug 25, 2014 | 10.68 | 10.86 | 10.63 | 10.68 | 219,643 | +0.06(+0.56%) |
Aug 22, 2014 | 10.72 | 10.94 | 10.53 | 10.62 | 91,360 | -0.14(-1.30%) |
Aug 21, 2014 | 10.76 | 10.85 | 10.51 | 10.76 | 63,146 | -0.02(-0.19%) |
Aug 20, 2014 | 10.84 | 10.87 | 10.56 | 10.78 | 72,951 | -0.14(-1.28%) |
Aug 19, 2014 | 11.02 | 11.02 | 10.81 | 10.92 | 106,198 | -0.05(-0.46%) |
Aug 18, 2014 | 10.95 | 11.04 | 10.75 | 10.97 | 76,073 | +0.17(+1.57%) |
Aug 15, 2014 | 11.15 | 11.15 | 10.59 | 10.80 | 185,123 | -0.23(-2.09%) |
Aug 14, 2014 | 10.99 | 10.99 | 10.90 | 11.03 | 145,301 | +0.01(+0.09%) |
Aug 13, 2014 | 11.12 | 11.16 | 10.90 | 11.02 | 116,085 | -0.02(-0.18%) |
Aug 12, 2014 | 11.75 | 11.75 | 10.88 | 11.04 | 127,020 | -0.17(-1.52%) |
Aug 11, 2014 | 11.27 | 11.40 | 11.10 | 11.21 | 177,236 | +0.03(+0.27%) |
Aug 08, 2014 | 11.17 | 11.41 | 11.13 | 11.18 | 122,187 | +0.06(+0.54%) |
Aug 07, 2014 | 11.63 | 11.64 | 11.06 | 11.12 | 102,145 | -0.49(-4.22%) |
Aug 06, 2014 | 11.14 | 11.67 | 11.04 | 11.61 | 114,293 | +0.32(+2.83%) |
Aug 05, 2014 | 11.09 | 11.38 | 11.04 | 11.29 | 144,751 | +0.12(+1.07%) |
Aug 04, 2014 | 11.03 | 11.25 | 10.76 | 11.17 | 135,262 | +0.15(+1.36%) |
Aug 01, 2014 | 10.74 | 11.04 | 10.65 | 11.02 | 159,056 | +0.32(+2.99%) |
Jul 31, 2014 | 10.85 | 11.07 | 10.66 | 10.70 | 143,634 | -0.34(-3.08%) |
Jul 30, 2014 | 10.73 | 11.04 | 10.69 | 11.04 | 93,253 | +0.40(+3.76%) |
Jul 29, 2014 | 10.70 | 10.97 | 10.56 | 10.64 | 272,346 | +0.08(+0.76%) |
Jul 28, 2014 | 10.66 | 10.66 | 10.28 | 10.56 | 155,668 | -0.11(-1.03%) |
Jul 25, 2014 | 10.81 | 11.00 | 10.63 | 10.67 | 153,871 | -0.26(-2.38%) |
Jul 24, 2014 | 10.96 | 11.11 | 10.81 | 10.93 | 108,411 | -0.03(-0.27%) |
Jul 23, 2014 | 11.00 | 11.13 | 10.92 | 10.96 | 78,938 | -0.03(-0.27%) |
Jul 22, 2014 | 11.08 | 11.22 | 10.87 | 10.99 | 116,657 | -0.03(-0.27%) |
Jul 21, 2014 | 10.90 | 11.08 | 10.85 | 11.02 | 135,185 | +0.02(+0.18%) |
Jul 18, 2014 | 10.81 | 11.14 | 10.81 | 11.00 | 165,111 | +0.17(+1.57%) |
Jul 17, 2014 | 11.06 | 11.25 | 10.80 | 10.83 | 136,121 | -0.37(-3.30%) |
Jul 16, 2014 | 11.50 | 11.50 | 11.07 | 11.20 | 122,015 | -0.20(-1.75%) |
Jul 15, 2014 | 11.69 | 11.72 | 11.38 | 11.40 | 131,900 | -0.32(-2.73%) |
Jul 14, 2014 | 11.82 | 11.82 | 11.66 | 11.72 | 143,169 | +0.12(+1.03%) |
Jul 11, 2014 | 11.69 | 11.83 | 11.53 | 11.60 | 266,122 | -0.14(-1.19%) |
Jul 10, 2014 | 11.46 | 11.86 | 11.35 | 11.74 | 141,748 | -0.07(-0.59%) |
Jul 09, 2014 | 11.83 | 11.88 | 11.50 | 11.81 | 186,511 | +0.06(+0.51%) |
Jul 08, 2014 | 12.40 | 12.45 | 11.59 | 11.75 | 303,060 | -0.75(-6.00%) |
Jul 07, 2014 | 13.30 | 13.30 | 12.45 | 12.50 | 197,401 | -0.90(-6.72%) |
Jul 03, 2014 | 13.64 | 13.40 | 13.40 | 13.40 | 73,800 | -0.19(-1.40%) |
Jul 02, 2014 | 13.55 | 13.83 | 13.43 | 13.59 | 131,263 | +0.00(+0.00%) |
Jul 01, 2014 | 13.63 | 13.87 | 13.49 | 13.59 | 170,690 | +0.06(+0.44%) |
Jun 30, 2014 | 13.32 | 13.63 | 13.21 | 13.53 | 121,416 | +0.23(+1.73%) |
Jun 27, 2014 | 12.88 | 13.40 | 12.88 | 13.30 | 809,545 | +0.30(+2.31%) |
Jun 26, 2014 | 13.00 | 13.00 | 12.76 | 13.00 | 104,277 | +0.03(+0.23%) |
Jun 25, 2014 | 12.80 | 13.07 | 12.52 | 12.97 | 251,264 | +0.11(+0.86%) |
Jun 24, 2014 | 13.45 | 13.60 | 12.72 | 12.86 | 258,704 | -0.68(-5.02%) |
Jun 23, 2014 | 13.48 | 13.54 | 13.22 | 13.54 | 153,602 | +0.06(+0.45%) |
Jun 20, 2014 | 13.35 | 13.53 | 13.30 | 13.48 | 222,728 | +0.21(+1.58%) |
Jun 19, 2014 | 13.33 | 13.40 | 12.67 | 13.27 | 84,449 | -0.05(-0.38%) |
Jun 18, 2014 | 12.80 | 13.39 | 12.80 | 13.32 | 164,793 | +0.41(+3.18%) |
Jun 17, 2014 | 12.67 | 12.92 | 12.38 | 12.91 | 137,578 | +0.18(+1.41%) |
Jun 16, 2014 | 12.00 | 12.80 | 12.00 | 12.73 | 184,486 | +0.74(+6.17%) |
Jun 13, 2014 | 12.06 | 12.09 | 11.92 | 11.99 | 129,901 | -0.01(-0.08%) |
Jun 12, 2014 | 11.96 | 12.20 | 11.82 | 12.00 | 100,346 | -0.05(-0.41%) |
Jun 11, 2014 | 11.59 | 12.21 | 11.49 | 12.05 | 234,471 | +0.37(+3.17%) |
Jun 10, 2014 | 11.51 | 11.75 | 11.43 | 11.68 | 147,854 | +0.54(+4.85%) |
Jun 06, 2014 | 10.90 | 11.14 | 10.90 | 11.14 | 136,757 | +0.33(+3.05%) |
Jun 05, 2014 | 10.58 | 10.90 | 10.47 | 10.81 | 221,100 | +0.30(+2.85%) |
Jun 04, 2014 | 10.57 | 10.67 | 10.47 | 10.51 | 173,059 | -0.14(-1.31%) |
Jun 03, 2014 | 10.60 | 10.81 | 10.44 | 10.65 | 256,624 | +0.02(+0.19%) |
Jun 02, 2014 | 11.00 | 11.06 | 10.55 | 10.63 | 197,237 | -0.38(-3.45%) |
May 30, 2014 | 11.18 | 11.25 | 10.92 | 11.01 | 370,303 | -0.22(-1.96%) |
May 29, 2014 | 10.98 | 11.25 | 10.90 | 11.23 | 110,990 | +0.34(+3.12%) |
May 28, 2014 | 10.78 | 11.12 | 10.55 | 10.89 | 170,584 | +0.16(+1.49%) |
May 27, 2014 | 9.910 | 11.07 | 9.822 | 10.73 | 380,888 | +0.90(+9.16%) |
May 23, 2014 | 9.850 | 9.830 | 9.830 | 9.830 | 87,300 | +0.09(+0.93%) |
May 22, 2014 | 9.240 | 9.760 | 9.060 | 9.740 | 161,687 | +0.48(+5.18%) |
May 21, 2014 | 8.830 | 9.440 | 8.475 | 9.260 | 347,990 | +0.47(+5.35%) |
May 20, 2014 | 9.020 | 9.020 | 8.740 | 8.790 | 141,615 | -0.23(-2.55%) |
May 19, 2014 | 8.890 | 9.150 | 8.780 | 9.020 | 120,733 | +0.13(+1.46%) |
May 16, 2014 | 8.810 | 8.910 | 8.650 | 8.890 | 135,779 | +0.11(+1.25%) |
May 15, 2014 | 8.850 | 8.960 | 8.650 | 8.780 | 131,269 | -0.15(-1.68%) |
May 14, 2014 | 9.400 | 9.430 | 8.890 | 8.930 | 106,948 | -0.50(-5.30%) |
May 13, 2014 | 9.350 | 9.550 | 9.350 | 9.430 | 127,747 | +0.09(+0.96%) |
May 12, 2014 | 9.090 | 9.405 | 8.970 | 9.340 | 148,403 | +0.26(+2.86%) |
May 09, 2014 | 8.840 | 9.160 | 8.750 | 9.080 | 78,990 | +0.18(+2.02%) |
May 08, 2014 | 9.080 | 9.380 | 8.870 | 8.900 | 132,036 | -0.25(-2.73%) |
May 07, 2014 | 10.18 | 10.18 | 8.780 | 9.150 | 184,459 | +0.38(+4.33%) |
May 06, 2014 | 8.800 | 9.000 | 8.610 | 8.770 | 236,563 | -0.03(-0.34%) |
May 05, 2014 | 9.190 | 9.190 | 8.670 | 8.800 | 279,895 | -0.50(-5.38%) |
May 02, 2014 | 9.160 | 9.410 | 9.160 | 9.300 | 297,420 | +0.15(+1.64%) |