Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.960 | 8.290 | 7.730 | 8.220 | 105,579 | +0.22(+2.75%) |
May 28, 2015 | 7.780 | 8.010 | 7.730 | 8.000 | 81,178 | +0.28(+3.63%) |
May 27, 2015 | 7.700 | 7.950 | 7.650 | 7.720 | 48,744 | +0.04(+0.52%) |
May 26, 2015 | 8.000 | 8.000 | 7.521 | 7.680 | 41,681 | +0.03(+0.39%) |
May 22, 2015 | 7.690 | 7.650 | 7.650 | 7.650 | 24,300 | +0.01(+0.13%) |
May 21, 2015 | 7.700 | 7.700 | 7.600 | 7.640 | 20,522 | -0.09(-1.16%) |
May 20, 2015 | 7.800 | 7.800 | 7.700 | 7.730 | 14,278 | -0.11(-1.40%) |
May 19, 2015 | 7.900 | 8.000 | 7.720 | 7.840 | 25,726 | -0.13(-1.63%) |
May 18, 2015 | 7.900 | 7.990 | 7.720 | 7.970 | 45,226 | +0.26(+3.37%) |
May 15, 2015 | 7.990 | 7.990 | 7.600 | 7.710 | 35,821 | -0.15(-1.91%) |
May 14, 2015 | 7.720 | 7.950 | 7.600 | 7.860 | 75,846 | +0.33(+4.38%) |
May 13, 2015 | 7.400 | 7.688 | 7.050 | 7.530 | 49,902 | +0.61(+8.82%) |
May 12, 2015 | 6.880 | 6.970 | 6.860 | 6.920 | 10,074 | +0.06(+0.87%) |
May 11, 2015 | 6.960 | 7.000 | 6.800 | 6.860 | 37,945 | -0.02(-0.29%) |
May 08, 2015 | 6.920 | 7.065 | 6.850 | 6.880 | 38,909 | -0.01(-0.15%) |
May 07, 2015 | 7.130 | 7.130 | 6.850 | 6.890 | 45,746 | -0.22(-3.09%) |
May 06, 2015 | 7.230 | 7.230 | 7.050 | 7.110 | 42,220 | -0.10(-1.39%) |
May 05, 2015 | 7.340 | 7.448 | 7.200 | 7.210 | 19,016 | -0.11(-1.50%) |
May 04, 2015 | 7.270 | 7.460 | 7.250 | 7.320 | 24,041 | +0.11(+1.53%) |
May 01, 2015 | 7.480 | 7.480 | 7.200 | 7.210 | 30,153 | -0.18(-2.44%) |
Apr 30, 2015 | 7.350 | 7.520 | 7.170 | 7.390 | 53,194 | +0.07(+0.96%) |
Apr 29, 2015 | 7.600 | 7.600 | 7.200 | 7.320 | 71,467 | -0.28(-3.68%) |
Apr 28, 2015 | 7.450 | 7.610 | 7.300 | 7.600 | 37,932 | +0.23(+3.12%) |
Apr 27, 2015 | 7.300 | 7.700 | 7.300 | 7.370 | 116,849 | +0.10(+1.38%) |
Apr 24, 2015 | 7.400 | 7.400 | 7.160 | 7.270 | 74,506 | +0.14(+1.96%) |
Apr 23, 2015 | 6.950 | 7.300 | 6.900 | 7.130 | 82,274 | +0.24(+3.54%) |
Apr 22, 2015 | 6.720 | 6.890 | 6.600 | 6.886 | 472,405 | +0.24(+3.55%) |
Apr 21, 2015 | 6.780 | 6.920 | 6.630 | 6.650 | 85,997 | -0.10(-1.48%) |
Apr 20, 2015 | 7.000 | 7.000 | 6.730 | 6.750 | 39,708 | -0.07(-1.03%) |
Apr 17, 2015 | 6.710 | 6.850 | 6.650 | 6.820 | 46,242 | +0.14(+2.10%) |
Apr 16, 2015 | 6.600 | 6.810 | 6.600 | 6.680 | 112,658 | +0.08(+1.21%) |
Apr 15, 2015 | 6.560 | 6.700 | 6.500 | 6.600 | 123,809 | +0.11(+1.69%) |
Apr 14, 2015 | 6.580 | 6.620 | 6.450 | 6.490 | 62,279 | -0.09(-1.37%) |
Apr 13, 2015 | 6.700 | 6.940 | 6.500 | 6.580 | 59,634 | -0.09(-1.35%) |
Apr 10, 2015 | 6.800 | 6.980 | 6.590 | 6.670 | 89,366 | -0.20(-2.91%) |
Apr 09, 2015 | 7.090 | 7.150 | 6.750 | 6.870 | 60,659 | -0.13(-1.86%) |
Apr 08, 2015 | 7.350 | 7.430 | 6.920 | 7.000 | 114,836 | -0.03(-0.43%) |
Apr 07, 2015 | 7.000 | 7.140 | 6.850 | 7.030 | 50,279 | +0.18(+2.63%) |
Apr 06, 2015 | 7.000 | 7.010 | 6.800 | 6.850 | 37,880 | -0.14(-2.00%) |
Apr 02, 2015 | 6.990 | 6.990 | 6.990 | 6.990 | 43,100 | +0.05(+0.72%) |
Apr 01, 2015 | 7.080 | 7.080 | 6.850 | 6.940 | 58,874 | -0.05(-0.72%) |
Mar 31, 2015 | 6.950 | 7.150 | 6.840 | 6.990 | 115,776 | +0.01(+0.14%) |
Mar 30, 2015 | 6.900 | 7.010 | 6.850 | 6.980 | 50,541 | +0.18(+2.65%) |
Mar 27, 2015 | 6.760 | 6.910 | 6.700 | 6.800 | 20,828 | -0.03(-0.44%) |
Mar 26, 2015 | 6.740 | 6.880 | 6.631 | 6.830 | 24,299 | -0.01(-0.15%) |
Mar 25, 2015 | 7.250 | 7.300 | 6.777 | 6.840 | 27,787 | -0.15(-2.15%) |
Mar 24, 2015 | 7.060 | 7.105 | 6.920 | 6.990 | 184,919 | -0.04(-0.57%) |
Mar 23, 2015 | 7.200 | 7.200 | 6.930 | 7.030 | 96,998 | -0.02(-0.28%) |
Mar 20, 2015 | 6.860 | 7.140 | 6.730 | 7.050 | 82,994 | +0.28(+4.14%) |
Mar 19, 2015 | 6.750 | 6.910 | 6.600 | 6.770 | 40,923 | -0.03(-0.44%) |
Mar 18, 2015 | 6.960 | 6.960 | 6.760 | 6.800 | 42,356 | -0.08(-1.16%) |
Mar 17, 2015 | 6.660 | 6.880 | 6.600 | 6.880 | 44,229 | +0.18(+2.69%) |
Mar 16, 2015 | 6.890 | 7.000 | 6.670 | 6.700 | 146,213 | -0.02(-0.30%) |
Mar 13, 2015 | 6.800 | 6.880 | 6.600 | 6.720 | 91,782 | +0.01(+0.15%) |
Mar 12, 2015 | 7.000 | 7.010 | 6.660 | 6.710 | 111,640 | -0.32(-4.55%) |
Mar 11, 2015 | 7.470 | 7.500 | 7.010 | 7.030 | 87,924 | -0.39(-5.26%) |
Mar 10, 2015 | 7.600 | 7.685 | 7.450 | 7.420 | 66,362 | -0.19(-2.50%) |
Mar 09, 2015 | 7.900 | 7.900 | 7.610 | 7.610 | 98,553 | -0.20(-2.56%) |
Mar 06, 2015 | 7.850 | 7.950 | 7.700 | 7.810 | 70,670 | +0.01(+0.13%) |
Mar 05, 2015 | 7.680 | 7.870 | 7.630 | 7.800 | 156,235 | +0.21(+2.77%) |
Mar 04, 2015 | 7.680 | 7.680 | 7.440 | 7.590 | 179,730 | -0.09(-1.17%) |
Mar 03, 2015 | 7.650 | 7.850 | 7.640 | 7.680 | 83,443 | -0.06(-0.78%) |
Mar 02, 2015 | 8.100 | 8.150 | 7.690 | 7.740 | 134,760 | -0.29(-3.61%) |
Feb 27, 2015 | 7.940 | 8.270 | 7.920 | 8.030 | 102,466 | +0.20(+2.55%) |
Feb 26, 2015 | 8.050 | 8.140 | 7.830 | 7.830 | 62,771 | -0.19(-2.37%) |
Feb 25, 2015 | 7.950 | 8.050 | 7.910 | 8.020 | 44,511 | +0.13(+1.65%) |
Feb 24, 2015 | 7.950 | 8.100 | 7.820 | 7.890 | 55,129 | +0.01(+0.13%) |
Feb 23, 2015 | 8.000 | 8.010 | 7.770 | 7.880 | 37,218 | -0.12(-1.50%) |
Feb 20, 2015 | 8.010 | 8.100 | 7.971 | 8.000 | 42,359 | +0.01(+0.13%) |
Feb 19, 2015 | 8.000 | 8.090 | 7.970 | 7.990 | 27,727 | +0.03(+0.38%) |
Feb 18, 2015 | 8.150 | 8.150 | 7.930 | 7.960 | 84,196 | -0.19(-2.33%) |
Feb 17, 2015 | 8.260 | 8.280 | 8.060 | 8.150 | 76,455 | -0.02(-0.24%) |
Feb 13, 2015 | 8.280 | 8.170 | 8.170 | 8.170 | 233,000 | +0.04(+0.49%) |
Feb 12, 2015 | 7.800 | 8.240 | 7.800 | 8.130 | 82,776 | +0.35(+4.50%) |
Feb 11, 2015 | 7.870 | 7.939 | 7.670 | 7.780 | 109,857 | +0.02(+0.26%) |
Feb 10, 2015 | 7.680 | 7.820 | 7.620 | 7.760 | 127,274 | +0.05(+0.65%) |
Feb 09, 2015 | 8.190 | 8.190 | 7.630 | 7.710 | 251,901 | -0.41(-5.05%) |
Feb 06, 2015 | 8.140 | 8.350 | 8.020 | 8.120 | 105,765 | +0.01(+0.12%) |
Feb 05, 2015 | 8.300 | 8.380 | 8.100 | 8.110 | 139,683 | -0.19(-2.29%) |
Feb 04, 2015 | 8.700 | 8.700 | 8.227 | 8.300 | 102,174 | -0.25(-2.92%) |
Feb 03, 2015 | 8.750 | 8.790 | 8.110 | 8.550 | 138,640 | -0.06(-0.70%) |
Feb 02, 2015 | 8.770 | 8.780 | 8.510 | 8.610 | 50,011 | -0.16(-1.82%) |
Jan 30, 2015 | 8.890 | 9.130 | 8.640 | 8.770 | 47,096 | -0.17(-1.90%) |
Jan 29, 2015 | 9.360 | 9.360 | 8.810 | 8.940 | 88,304 | -0.38(-4.08%) |
Jan 28, 2015 | 9.560 | 9.560 | 9.200 | 9.320 | 114,010 | -0.23(-2.41%) |
Jan 27, 2015 | 9.500 | 9.640 | 9.430 | 9.550 | 29,509 | +0.01(+0.10%) |
Jan 26, 2015 | 9.670 | 9.810 | 9.500 | 9.540 | 42,229 | -0.06(-0.63%) |
Jan 23, 2015 | 9.610 | 9.650 | 9.400 | 9.600 | 35,828 | -0.08(-0.83%) |
Jan 22, 2015 | 9.680 | 9.890 | 9.500 | 9.680 | 90,706 | +0.18(+1.89%) |
Jan 21, 2015 | 10.12 | 10.12 | 9.500 | 9.500 | 163,769 | -0.45(-4.52%) |
Jan 20, 2015 | 9.390 | 10.16 | 9.390 | 9.950 | 135,126 | +0.06(+0.61%) |
Jan 16, 2015 | 9.870 | 10.08 | 9.690 | 9.890 | 78,015 | +0.19(+1.96%) |
Jan 15, 2015 | 10.20 | 10.20 | 9.610 | 9.700 | 72,293 | -0.23(-2.32%) |
Jan 14, 2015 | 9.940 | 10.19 | 9.610 | 9.930 | 97,757 | +0.10(+1.02%) |
Jan 13, 2015 | 9.900 | 10.19 | 9.600 | 9.830 | 131,984 | +0.12(+1.24%) |
Jan 12, 2015 | 10.00 | 10.00 | 9.400 | 9.710 | 81,368 | +0.14(+1.46%) |
Jan 09, 2015 | 9.720 | 9.840 | 9.500 | 9.570 | 48,149 | -0.18(-1.85%) |
Jan 08, 2015 | 9.200 | 9.764 | 9.160 | 9.750 | 82,400 | +0.58(+6.32%) |
Jan 07, 2015 | 9.290 | 9.290 | 9.100 | 9.170 | 26,982 | +0.04(+0.44%) |
Jan 06, 2015 | 9.280 | 9.290 | 8.950 | 9.130 | 49,713 | -0.11(-1.19%) |
Jan 05, 2015 | 9.680 | 9.680 | 9.060 | 9.240 | 82,324 | -0.33(-3.45%) |
Jan 02, 2015 | 9.640 | 9.850 | 9.270 | 9.570 | 44,578 | +0.05(+0.53%) |
Dec 31, 2014 | 9.760 | 9.520 | 9.520 | 9.520 | 85,000 | -0.22(-2.26%) |
Dec 30, 2014 | 9.740 | 9.800 | 9.590 | 9.740 | 91,980 | +0.03(+0.31%) |
Dec 29, 2014 | 9.500 | 9.745 | 9.310 | 9.710 | 60,251 | +0.17(+1.78%) |
Dec 26, 2014 | 9.830 | 9.830 | 9.250 | 9.540 | 126,063 | +0.42(+4.61%) |
Dec 24, 2014 | 9.200 | 9.120 | 9.120 | 9.120 | 27,200 | -0.08(-0.87%) |
Dec 23, 2014 | 9.260 | 9.310 | 9.000 | 9.200 | 76,285 | +0.07(+0.77%) |
Dec 22, 2014 | 9.310 | 9.600 | 9.050 | 9.130 | 68,367 | -0.02(-0.22%) |
Dec 19, 2014 | 10.00 | 10.00 | 8.990 | 9.150 | 191,430 | +0.12(+1.33%) |
Dec 18, 2014 | 8.750 | 9.230 | 8.560 | 9.030 | 203,956 | +0.65(+7.76%) |
Dec 17, 2014 | 8.200 | 8.636 | 8.020 | 8.380 | 90,543 | +0.36(+4.49%) |
Dec 16, 2014 | 8.320 | 8.880 | 8.000 | 8.020 | 117,337 | -0.25(-3.02%) |
Dec 15, 2014 | 8.250 | 8.420 | 8.090 | 8.270 | 98,958 | +0.16(+1.97%) |
Dec 12, 2014 | 8.300 | 8.688 | 8.100 | 8.110 | 171,658 | -0.30(-3.57%) |
Dec 11, 2014 | 9.130 | 9.130 | 8.371 | 8.410 | 117,621 | -0.59(-6.56%) |
Dec 10, 2014 | 9.000 | 9.050 | 8.850 | 9.000 | 47,222 | -0.01(-0.11%) |
Dec 09, 2014 | 9.360 | 9.450 | 8.920 | 9.010 | 122,817 | -0.54(-5.65%) |
Dec 08, 2014 | 9.920 | 10.80 | 9.290 | 9.550 | 196,226 | -0.41(-4.12%) |
Dec 05, 2014 | 10.05 | 10.06 | 9.900 | 9.960 | 42,233 | -0.01(-0.10%) |
Dec 04, 2014 | 10.11 | 10.12 | 9.950 | 9.970 | 35,335 | -0.01(-0.10%) |
Dec 03, 2014 | 10.15 | 10.19 | 9.980 | 9.980 | 19,244 | -0.15(-1.48%) |
Dec 02, 2014 | 10.25 | 10.37 | 10.07 | 10.13 | 58,273 | -0.05(-0.49%) |
Dec 01, 2014 | 10.28 | 10.34 | 10.00 | 10.18 | 78,383 | +0.00(+0.00%) |
Nov 28, 2014 | 10.40 | 10.40 | 10.00 | 10.18 | 25,396 | +0.08(+0.79%) |
Nov 26, 2014 | 10.17 | 10.10 | 10.10 | 10.10 | 42,700 | +0.05(+0.50%) |
Nov 25, 2014 | 10.38 | 10.40 | 10.00 | 10.05 | 29,093 | -0.35(-3.37%) |
Nov 24, 2014 | 10.00 | 10.40 | 9.970 | 10.40 | 91,138 | +0.49(+4.94%) |
Nov 21, 2014 | 10.00 | 10.41 | 9.880 | 9.910 | 109,294 | +0.00(+0.00%) |
Nov 20, 2014 | 10.40 | 10.48 | 9.880 | 9.910 | 98,843 | -0.50(-4.80%) |
Nov 19, 2014 | 10.50 | 10.55 | 10.25 | 10.41 | 42,882 | +0.01(+0.10%) |
Nov 18, 2014 | 11.01 | 11.07 | 10.16 | 10.40 | 151,683 | -0.64(-5.80%) |
Nov 17, 2014 | 10.65 | 11.10 | 10.54 | 11.04 | 63,645 | +0.26(+2.41%) |
Nov 14, 2014 | 11.05 | 11.06 | 10.75 | 10.78 | 38,644 | -0.24(-2.18%) |
Nov 13, 2014 | 11.17 | 11.38 | 10.82 | 11.02 | 79,723 | -0.14(-1.25%) |
Nov 12, 2014 | 10.80 | 11.30 | 10.50 | 11.16 | 183,754 | +0.89(+8.67%) |
Nov 11, 2014 | 10.15 | 10.37 | 10.00 | 10.27 | 106,133 | +0.12(+1.18%) |
Nov 10, 2014 | 10.01 | 10.43 | 10.01 | 10.15 | 26,611 | +0.12(+1.20%) |
Nov 07, 2014 | 10.06 | 10.16 | 9.960 | 10.03 | 40,980 | +0.03(+0.30%) |
Nov 06, 2014 | 10.00 | 10.12 | 9.920 | 10.00 | 61,148 | -0.11(-1.09%) |
Nov 05, 2014 | 9.970 | 10.47 | 9.886 | 10.11 | 86,759 | +0.23(+2.33%) |
Nov 04, 2014 | 10.43 | 10.93 | 9.710 | 9.880 | 276,825 | -0.61(-5.82%) |
Nov 03, 2014 | 10.99 | 10.99 | 10.31 | 10.49 | 56,445 | -0.52(-4.72%) |
Oct 31, 2014 | 11.46 | 11.46 | 10.98 | 11.01 | 52,076 | -0.22(-1.96%) |
Oct 30, 2014 | 11.02 | 11.50 | 11.02 | 11.23 | 89,664 | +0.02(+0.18%) |
Oct 29, 2014 | 10.79 | 11.33 | 10.70 | 11.21 | 91,970 | +0.50(+4.67%) |
Oct 28, 2014 | 10.28 | 10.97 | 10.20 | 10.71 | 101,896 | +0.38(+3.68%) |
Oct 27, 2014 | 10.06 | 10.38 | 10.09 | 10.33 | 52,658 | +0.24(+2.38%) |
Oct 24, 2014 | 9.850 | 10.42 | 9.850 | 10.09 | 23,971 | +0.33(+3.38%) |
Oct 23, 2014 | 10.23 | 10.35 | 9.645 | 9.760 | 93,932 | -0.43(-4.22%) |
Oct 22, 2014 | 11.00 | 11.00 | 10.13 | 10.19 | 109,156 | -0.02(-0.20%) |
Oct 21, 2014 | 9.950 | 10.29 | 9.900 | 10.21 | 108,467 | +0.33(+3.34%) |
Oct 20, 2014 | 10.00 | 10.00 | 9.760 | 9.880 | 41,827 | -0.18(-1.79%) |
Oct 17, 2014 | 10.03 | 10.50 | 10.00 | 10.06 | 83,936 | +0.17(+1.72%) |
Oct 16, 2014 | 9.590 | 10.00 | 9.430 | 9.890 | 119,711 | +0.09(+0.92%) |
Oct 15, 2014 | 9.300 | 9.800 | 9.190 | 9.800 | 127,699 | +0.46(+4.93%) |
Oct 14, 2014 | 9.250 | 10.39 | 9.153 | 9.340 | 72,123 | +0.12(+1.30%) |
Oct 13, 2014 | 9.770 | 9.850 | 9.050 | 9.220 | 128,897 | -0.43(-4.46%) |
Oct 10, 2014 | 10.50 | 10.87 | 9.570 | 9.650 | 181,472 | -0.83(-7.92%) |
Oct 09, 2014 | 10.60 | 10.70 | 10.37 | 10.48 | 110,538 | -0.07(-0.66%) |
Oct 08, 2014 | 10.85 | 11.01 | 10.40 | 10.55 | 219,107 | -0.43(-3.92%) |
Oct 07, 2014 | 11.18 | 11.33 | 10.90 | 10.98 | 74,810 | +0.01(+0.09%) |
Oct 06, 2014 | 11.24 | 11.24 | 10.84 | 10.97 | 69,076 | -0.09(-0.81%) |
Oct 03, 2014 | 10.83 | 11.20 | 10.77 | 11.06 | 81,300 | +0.09(+0.82%) |
Oct 02, 2014 | 11.15 | 11.19 | 10.70 | 10.97 | 91,698 | -0.03(-0.27%) |
Oct 01, 2014 | 11.35 | 11.35 | 10.88 | 11.00 | 45,194 | -0.23(-2.05%) |
Sep 30, 2014 | 11.20 | 11.30 | 10.98 | 11.23 | 63,664 | +0.13(+1.17%) |
Sep 29, 2014 | 10.78 | 11.33 | 10.69 | 11.10 | 117,618 | +0.30(+2.78%) |
Sep 26, 2014 | 11.33 | 11.44 | 10.65 | 10.80 | 86,997 | -0.29(-2.61%) |
Sep 25, 2014 | 11.51 | 11.66 | 11.02 | 11.09 | 53,427 | -0.37(-3.23%) |
Sep 24, 2014 | 11.07 | 11.70 | 11.02 | 11.46 | 76,923 | +0.37(+3.34%) |
Sep 23, 2014 | 12.00 | 12.34 | 11.00 | 11.09 | 273,058 | -0.45(-3.90%) |
Sep 22, 2014 | 10.37 | 11.74 | 10.37 | 11.54 | 121,795 | +1.29(+12.59%) |
Sep 19, 2014 | 10.63 | 10.82 | 9.850 | 10.25 | 229,879 | -0.29(-2.75%) |
Sep 18, 2014 | 10.90 | 11.16 | 10.51 | 10.54 | 210,067 | -0.40(-3.66%) |
Sep 17, 2014 | 11.18 | 11.46 | 10.88 | 10.94 | 53,199 | -0.26(-2.32%) |
Sep 16, 2014 | 11.59 | 11.59 | 11.20 | 11.20 | 51,539 | -0.17(-1.50%) |
Sep 15, 2014 | 11.77 | 11.95 | 11.34 | 11.37 | 94,746 | -0.56(-4.69%) |
Sep 12, 2014 | 11.92 | 12.00 | 11.67 | 11.93 | 54,505 | -0.03(-0.25%) |
Sep 11, 2014 | 11.70 | 12.10 | 11.70 | 11.96 | 48,007 | +0.34(+2.93%) |
Sep 10, 2014 | 11.66 | 11.99 | 11.66 | 11.62 | 91,011 | +0.19(+1.66%) |
Sep 09, 2014 | 12.06 | 12.06 | 12.06 | 11.43 | 62,962 | -0.08(-0.70%) |
Sep 08, 2014 | 11.70 | 12.17 | 11.44 | 11.51 | 219,297 | -0.55(-4.56%) |
Sep 05, 2014 | 12.46 | 12.50 | 11.98 | 12.06 | 37,838 | -0.22(-1.79%) |
Sep 04, 2014 | 12.30 | 12.51 | 12.25 | 12.28 | 56,087 | -0.10(-0.81%) |
Sep 03, 2014 | 12.75 | 12.75 | 12.28 | 12.38 | 151,249 | -0.40(-3.13%) |
Sep 02, 2014 | 12.60 | 12.90 | 12.50 | 12.78 | 62,877 | +0.26(+2.08%) |
Aug 29, 2014 | 12.50 | 12.52 | 12.52 | 12.52 | 55,100 | +0.18(+1.46%) |
Aug 28, 2014 | 12.60 | 12.68 | 12.18 | 12.34 | 55,661 | -0.02(-0.16%) |
Aug 27, 2014 | 12.45 | 12.80 | 12.34 | 12.36 | 70,675 | -0.17(-1.36%) |
Aug 26, 2014 | 12.58 | 12.58 | 12.34 | 12.53 | 55,403 | +0.18(+1.46%) |
Aug 25, 2014 | 12.12 | 12.65 | 12.12 | 12.35 | 81,817 | +0.25(+2.07%) |
Aug 22, 2014 | 11.95 | 12.19 | 11.75 | 12.10 | 83,301 | +0.35(+2.98%) |
Aug 21, 2014 | 12.09 | 12.09 | 11.75 | 11.75 | 51,132 | -0.11(-0.93%) |
Aug 20, 2014 | 11.50 | 11.98 | 11.50 | 11.86 | 46,772 | +0.16(+1.37%) |
Aug 19, 2014 | 11.74 | 11.74 | 11.65 | 11.70 | 205,128 | -0.15(-1.27%) |
Aug 18, 2014 | 11.96 | 11.96 | 11.65 | 11.85 | 53,154 | +0.13(+1.11%) |
Aug 15, 2014 | 12.00 | 12.00 | 11.60 | 11.72 | 58,234 | +0.04(+0.34%) |
Aug 14, 2014 | 13.30 | 13.30 | 11.40 | 11.68 | 395,983 | -1.53(-11.58%) |
Aug 13, 2014 | 12.20 | 13.30 | 12.20 | 13.21 | 302,674 | +1.19(+9.90%) |
Aug 12, 2014 | 12.00 | 12.15 | 11.70 | 12.02 | 77,272 | -0.07(-0.58%) |
Aug 11, 2014 | 12.10 | 12.19 | 11.93 | 12.09 | 68,705 | +0.23(+1.94%) |
Aug 08, 2014 | 12.50 | 12.50 | 11.94 | 11.86 | 75,808 | -0.15(-1.25%) |
Aug 07, 2014 | 12.04 | 12.69 | 11.83 | 12.01 | 295,114 | +0.64(+5.63%) |
Aug 06, 2014 | 11.15 | 11.75 | 10.90 | 11.37 | 135,898 | +0.51(+4.70%) |
Aug 05, 2014 | 10.84 | 11.35 | 10.76 | 10.86 | 157,678 | +0.05(+0.46%) |
Aug 04, 2014 | 10.85 | 11.40 | 10.65 | 10.81 | 108,165 | +0.09(+0.84%) |
Aug 01, 2014 | 11.46 | 11.50 | 10.50 | 10.72 | 183,559 | -0.60(-5.30%) |
Jul 31, 2014 | 11.70 | 11.95 | 11.10 | 11.32 | 240,225 | -0.66(-5.51%) |
Jul 30, 2014 | 12.20 | 12.42 | 11.86 | 11.98 | 147,953 | +0.01(+0.08%) |
Jul 29, 2014 | 11.80 | 12.65 | 11.80 | 11.97 | 133,355 | +0.01(+0.08%) |
Jul 28, 2014 | 12.02 | 12.44 | 11.70 | 11.96 | 80,560 | -0.04(-0.33%) |
Jul 25, 2014 | 12.20 | 12.21 | 11.91 | 12.00 | 68,941 | -0.23(-1.88%) |
Jul 24, 2014 | 12.00 | 12.37 | 11.91 | 12.23 | 67,345 | +0.34(+2.86%) |
Jul 23, 2014 | 12.49 | 12.60 | 11.83 | 11.89 | 147,816 | -0.47(-3.80%) |
Jul 22, 2014 | 12.90 | 12.92 | 12.28 | 12.36 | 209,851 | -0.20(-1.59%) |
Jul 21, 2014 | 12.80 | 13.24 | 12.34 | 12.56 | 489,183 | +0.10(+0.80%) |
Jul 18, 2014 | 11.85 | 12.73 | 11.85 | 12.46 | 168,765 | +0.65(+5.50%) |
Jul 17, 2014 | 11.79 | 12.23 | 11.70 | 11.81 | 171,783 | +0.02(+0.17%) |
Jul 16, 2014 | 12.45 | 12.45 | 11.70 | 11.79 | 182,786 | -0.02(-0.17%) |
Jul 15, 2014 | 13.00 | 13.20 | 11.33 | 11.81 | 457,752 | -1.03(-8.02%) |
Jul 14, 2014 | 12.91 | 13.30 | 12.70 | 12.84 | 152,651 | -0.02(-0.16%) |
Jul 11, 2014 | 13.00 | 13.35 | 12.75 | 12.86 | 184,632 | +0.06(+0.47%) |
Jul 10, 2014 | 13.80 | 13.80 | 12.70 | 12.80 | 327,071 | -1.22(-8.70%) |
Jul 09, 2014 | 14.25 | 14.25 | 13.80 | 14.02 | 130,994 | -0.08(-0.57%) |
Jul 08, 2014 | 14.66 | 14.66 | 13.25 | 14.10 | 611,502 | -0.36(-2.49%) |
Jul 07, 2014 | 15.15 | 15.15 | 14.10 | 14.46 | 437,526 | +0.18(+1.26%) |
Jul 03, 2014 | 13.75 | 14.28 | 14.28 | 14.28 | 384,800 | +0.76(+5.62%) |
Jul 02, 2014 | 13.75 | 14.00 | 12.76 | 13.52 | 899,822 | -0.03(-0.22%) |
Jul 01, 2014 | 11.79 | 14.40 | 11.50 | 13.55 | 2,753,676 | +2.05(+17.83%) |
Jun 30, 2014 | 12.00 | 12.04 | 11.26 | 11.50 | 562,651 | -0.42(-3.52%) |
Jun 27, 2014 | 11.99 | 12.04 | 11.80 | 11.92 | 640,255 | +0.02(+0.17%) |
Jun 26, 2014 | 11.79 | 11.95 | 11.60 | 11.90 | 637,410 | +0.35(+3.03%) |