Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.86 | 15.91 | 15.82 | 15.89 | 179,694 | -0.56(-3.42%) |
Apr 29, 2015 | 16.49 | 16.49 | 16.33 | 16.45 | 190,824 | -0.72(-4.20%) |
Apr 28, 2015 | 17.20 | 17.22 | 16.91 | 17.18 | 272,537 | +0.30(+1.76%) |
Apr 27, 2015 | 17.01 | 17.22 | 16.88 | 16.88 | 376,129 | +0.31(+1.85%) |
Apr 24, 2015 | 16.29 | 16.57 | 16.28 | 16.57 | 244,203 | +0.09(+0.54%) |
Apr 23, 2015 | 16.29 | 16.54 | 16.24 | 16.48 | 426,456 | +0.63(+3.99%) |
Apr 22, 2015 | 15.91 | 15.91 | 15.84 | 15.85 | 267,274 | +0.37(+2.36%) |
Apr 21, 2015 | 15.44 | 15.52 | 15.41 | 15.49 | 132,846 | +0.01(+0.06%) |
Apr 20, 2015 | 15.60 | 15.69 | 15.30 | 15.48 | 334,828 | -0.28(-1.76%) |
Apr 17, 2015 | 15.86 | 15.97 | 15.71 | 15.75 | 443,646 | -0.22(-1.36%) |
Apr 16, 2015 | 15.85 | 16.08 | 15.75 | 15.97 | 308,113 | +0.77(+5.07%) |
Apr 15, 2015 | 15.32 | 15.37 | 15.14 | 15.20 | 588,247 | -0.17(-1.09%) |
Apr 14, 2015 | 15.51 | 15.59 | 15.30 | 15.37 | 403,257 | -0.32(-2.01%) |
Apr 13, 2015 | 15.86 | 16.39 | 15.68 | 15.68 | 431,801 | -0.14(-0.87%) |
Apr 10, 2015 | 16.36 | 16.42 | 15.71 | 15.82 | 997,456 | -1.18(-6.91%) |
Apr 09, 2015 | 16.26 | 17.03 | 15.98 | 17.00 | 1,381,385 | +1.57(+10.18%) |
Apr 08, 2015 | 14.91 | 15.43 | 14.87 | 15.43 | 643,419 | +1.77(+12.94%) |
Apr 07, 2015 | 13.63 | 13.77 | 13.60 | 13.66 | 235,891 | +0.14(+1.02%) |
Apr 06, 2015 | 13.25 | 13.61 | 13.23 | 13.52 | 183,354 | +0.32(+2.39%) |
Apr 02, 2015 | 13.14 | 13.20 | 13.20 | 13.20 | 146,308 | +0.51(+4.05%) |
Apr 01, 2015 | 12.61 | 12.76 | 12.57 | 12.69 | 78,049 | +0.37(+2.96%) |
Mar 31, 2015 | 12.20 | 12.34 | 12.18 | 12.33 | 126,474 | -0.30(-2.35%) |
Mar 30, 2015 | 12.59 | 12.66 | 12.54 | 12.62 | 231,955 | +0.60(+5.01%) |
Mar 27, 2015 | 11.91 | 12.04 | 11.89 | 12.02 | 150,820 | +0.38(+3.22%) |
Mar 26, 2015 | 11.69 | 11.73 | 11.62 | 11.64 | 58,292 | +0.18(+1.55%) |
Mar 25, 2015 | 11.51 | 11.54 | 11.40 | 11.47 | 46,998 | -0.19(-1.61%) |
Mar 24, 2015 | 11.66 | 11.67 | 11.60 | 11.65 | 40,964 | -0.09(-0.76%) |
Mar 23, 2015 | 11.70 | 11.79 | 11.70 | 11.74 | 76,213 | +0.11(+0.93%) |
Mar 20, 2015 | 11.55 | 11.66 | 11.52 | 11.63 | 58,289 | -0.16(-1.34%) |
Mar 19, 2015 | 11.73 | 11.81 | 11.69 | 11.79 | 41,094 | -0.05(-0.42%) |
Mar 18, 2015 | 11.71 | 11.88 | 11.64 | 11.84 | 83,819 | +0.17(+1.44%) |
Mar 17, 2015 | 11.67 | 11.71 | 11.61 | 11.67 | 41,786 | +0.15(+1.28%) |
Mar 16, 2015 | 11.59 | 11.59 | 11.53 | 11.53 | 41,642 | +0.22(+1.92%) |
Mar 13, 2015 | 11.28 | 11.32 | 11.24 | 11.31 | 36,005 | -0.06(-0.52%) |
Mar 12, 2015 | 11.39 | 11.45 | 11.37 | 11.37 | 60,061 | +0.00(+0.00%) |
Mar 11, 2015 | 11.40 | 11.41 | 11.35 | 11.37 | 48,105 | -0.11(-0.95%) |
Mar 10, 2015 | 11.54 | 11.57 | 11.47 | 11.48 | 56,505 | -0.41(-3.49%) |
Mar 09, 2015 | 11.85 | 11.90 | 11.83 | 11.89 | 54,125 | -0.12(-0.99%) |
Mar 06, 2015 | 12.03 | 12.09 | 12.00 | 12.01 | 120,136 | +0.57(+5.01%) |
Mar 05, 2015 | 11.45 | 11.49 | 11.38 | 11.44 | 53,351 | -0.19(-1.61%) |
Mar 04, 2015 | 11.65 | 11.70 | 11.61 | 11.62 | 60,063 | -0.08(-0.68%) |
Mar 03, 2015 | 11.70 | 11.73 | 11.67 | 11.70 | 68,524 | -0.17(-1.41%) |
Mar 02, 2015 | 11.79 | 11.88 | 11.73 | 11.87 | 41,924 | +0.01(+0.08%) |
Feb 27, 2015 | 11.90 | 11.92 | 11.86 | 11.86 | 83,667 | +0.18(+1.52%) |
Feb 26, 2015 | 11.74 | 11.75 | 11.67 | 11.68 | 46,946 | +0.21(+1.81%) |
Feb 25, 2015 | 11.55 | 11.55 | 11.45 | 11.48 | 58,562 | +0.15(+1.31%) |
Feb 24, 2015 | 11.32 | 11.37 | 11.28 | 11.33 | 56,377 | -0.11(-0.95%) |
Feb 23, 2015 | 11.47 | 11.48 | 11.42 | 11.44 | 62,379 | +0.00(+0.00%) |
Feb 20, 2015 | 11.39 | 11.44 | 11.33 | 11.44 | 45,959 | +0.05(+0.43%) |
Feb 19, 2015 | 11.38 | 11.41 | 11.34 | 11.39 | 44,319 | -0.05(-0.43%) |
Feb 18, 2015 | 11.40 | 11.44 | 11.37 | 11.44 | 53,192 | -0.09(-0.77%) |
Feb 17, 2015 | 11.53 | 11.57 | 11.50 | 11.53 | 29,492 | -0.02(-0.17%) |
Feb 13, 2015 | 11.54 | 11.55 | 11.55 | 11.55 | 72,901 | +0.11(+0.95%) |
Feb 12, 2015 | 11.21 | 11.48 | 11.20 | 11.44 | 204,427 | +0.50(+4.61%) |
Feb 11, 2015 | 10.96 | 10.99 | 10.86 | 10.93 | 63,789 | +0.19(+1.75%) |
Feb 10, 2015 | 10.83 | 10.83 | 10.72 | 10.75 | 79,270 | +0.11(+1.02%) |
Feb 09, 2015 | 10.66 | 10.73 | 10.62 | 10.64 | 76,639 | -0.20(-1.82%) |
Feb 06, 2015 | 10.92 | 10.93 | 10.80 | 10.83 | 142,970 | -0.51(-4.53%) |
Feb 05, 2015 | 11.15 | 11.37 | 11.13 | 11.35 | 157,513 | -0.23(-1.96%) |
Feb 04, 2015 | 11.39 | 11.61 | 11.38 | 11.58 | 333,193 | +0.48(+4.36%) |
Feb 03, 2015 | 11.01 | 11.21 | 11.00 | 11.09 | 198,326 | +0.05(+0.45%) |
Feb 02, 2015 | 10.96 | 11.06 | 10.95 | 11.04 | 127,407 | +0.06(+0.54%) |
Jan 30, 2015 | 11.15 | 11.21 | 10.97 | 10.98 | 282,287 | -0.45(-3.97%) |
Jan 29, 2015 | 11.48 | 11.49 | 11.22 | 11.44 | 208,572 | -0.03(-0.26%) |
Jan 28, 2015 | 11.61 | 11.64 | 11.47 | 11.47 | 108,400 | -0.33(-2.76%) |
Jan 27, 2015 | 11.75 | 11.84 | 11.72 | 11.79 | 113,934 | -0.15(-1.24%) |
Jan 26, 2015 | 11.92 | 11.97 | 11.89 | 11.94 | 140,072 | -0.21(-1.71%) |
Jan 23, 2015 | 12.29 | 12.31 | 12.15 | 12.15 | 113,452 | -0.43(-3.45%) |
Jan 22, 2015 | 12.54 | 12.61 | 12.49 | 12.58 | 91,308 | +0.36(+2.91%) |
Jan 21, 2015 | 12.11 | 12.24 | 12.09 | 12.23 | 66,131 | +0.34(+2.82%) |
Jan 20, 2015 | 11.93 | 11.93 | 11.85 | 11.89 | 53,372 | -0.30(-2.43%) |
Jan 16, 2015 | 12.16 | 12.22 | 12.12 | 12.19 | 68,433 | -0.11(-0.88%) |
Jan 15, 2015 | 12.42 | 12.42 | 12.29 | 12.30 | 71,507 | +0.09(+0.73%) |
Jan 14, 2015 | 12.19 | 12.31 | 12.09 | 12.21 | 137,094 | -0.09(-0.72%) |
Jan 13, 2015 | 12.44 | 12.50 | 12.26 | 12.30 | 193,797 | -0.12(-0.95%) |
Jan 12, 2015 | 12.54 | 12.59 | 12.40 | 12.41 | 140,137 | -0.30(-2.33%) |
Jan 09, 2015 | 12.91 | 12.91 | 12.71 | 12.71 | 122,130 | -0.43(-3.31%) |
Jan 08, 2015 | 13.19 | 13.21 | 13.04 | 13.15 | 176,327 | -0.12(-0.89%) |
Jan 07, 2015 | 13.16 | 13.34 | 13.16 | 13.26 | 212,407 | +0.58(+4.59%) |
Jan 06, 2015 | 12.75 | 12.79 | 12.60 | 12.68 | 245,624 | +0.40(+3.22%) |
Jan 05, 2015 | 12.38 | 12.43 | 12.16 | 12.29 | 508,855 | +1.08(+9.60%) |
Jan 02, 2015 | 11.26 | 11.26 | 11.13 | 11.21 | 86,867 | -0.17(-1.48%) |
Dec 31, 2014 | 11.46 | 11.38 | 11.38 | 11.38 | 114,515 | +0.01(+0.09%) |
Dec 30, 2014 | 11.39 | 11.43 | 11.36 | 11.37 | 69,289 | -0.16(-1.37%) |
Dec 29, 2014 | 11.50 | 11.58 | 11.49 | 11.53 | 51,086 | -0.04(-0.34%) |
Dec 26, 2014 | 11.51 | 11.65 | 11.48 | 11.57 | 93,742 | +0.35(+3.08%) |
Dec 24, 2014 | 11.06 | 11.22 | 11.22 | 11.22 | 94,062 | +0.00(+0.00%) |
Dec 23, 2014 | 11.24 | 11.31 | 11.20 | 11.22 | 103,053 | -0.27(-2.32%) |
Dec 22, 2014 | 11.47 | 11.53 | 11.46 | 11.49 | 83,251 | +0.08(+0.69%) |
Dec 19, 2014 | 11.35 | 11.45 | 11.31 | 11.41 | 348,857 | +0.64(+5.96%) |
Dec 18, 2014 | 10.72 | 10.79 | 10.70 | 10.77 | 66,015 | +0.22(+2.06%) |
Dec 17, 2014 | 10.41 | 10.62 | 10.36 | 10.55 | 151,286 | +0.02(+0.19%) |
Dec 16, 2014 | 10.47 | 10.68 | 10.46 | 10.53 | 81,390 | +0.11(+1.04%) |
Dec 15, 2014 | 10.60 | 10.65 | 10.42 | 10.42 | 197,319 | -0.12(-1.12%) |
Dec 12, 2014 | 10.64 | 10.68 | 10.51 | 10.54 | 123,740 | -0.12(-1.11%) |
Dec 11, 2014 | 10.72 | 10.80 | 10.66 | 10.66 | 162,124 | +0.03(+0.28%) |
Dec 10, 2014 | 10.74 | 10.78 | 10.60 | 10.63 | 94,929 | -0.03(-0.28%) |
Dec 09, 2014 | 10.59 | 10.70 | 10.56 | 10.66 | 206,591 | -0.27(-2.44%) |
Dec 08, 2014 | 11.07 | 11.10 | 10.92 | 10.92 | 184,500 | -0.11(-0.98%) |
Dec 05, 2014 | 10.98 | 11.05 | 10.96 | 11.03 | 79,823 | +0.02(+0.18%) |
Dec 04, 2014 | 10.98 | 11.04 | 10.96 | 11.01 | 141,340 | +0.34(+3.15%) |
Dec 03, 2014 | 10.53 | 10.69 | 10.51 | 10.68 | 136,906 | +0.18(+1.69%) |
Dec 02, 2014 | 10.49 | 10.55 | 10.44 | 10.50 | 134,003 | +0.27(+2.61%) |
Dec 01, 2014 | 10.34 | 10.39 | 10.23 | 10.23 | 119,918 | -0.31(-2.90%) |
Nov 28, 2014 | 10.67 | 10.68 | 10.50 | 10.54 | 106,678 | -0.22(-2.02%) |
Nov 26, 2014 | 10.68 | 10.76 | 10.76 | 10.76 | 150,257 | +0.28(+2.64%) |
Nov 25, 2014 | 10.67 | 10.71 | 10.45 | 10.48 | 157,944 | -0.34(-3.11%) |
Nov 24, 2014 | 10.98 | 10.98 | 10.77 | 10.81 | 208,185 | -0.17(-1.53%) |
Nov 21, 2014 | 10.83 | 11.13 | 10.76 | 10.98 | 290,469 | +0.60(+5.80%) |
Nov 20, 2014 | 10.39 | 10.42 | 10.37 | 10.38 | 112,586 | -0.07(-0.66%) |
Nov 19, 2014 | 10.49 | 10.52 | 10.43 | 10.45 | 83,566 | +0.02(+0.19%) |
Nov 18, 2014 | 10.50 | 10.50 | 10.43 | 10.43 | 76,631 | -0.15(-1.40%) |
Nov 17, 2014 | 10.76 | 10.77 | 10.56 | 10.58 | 140,827 | -0.95(-8.23%) |
Nov 14, 2014 | 11.43 | 11.57 | 11.38 | 11.53 | 178,820 | +0.13(+1.13%) |
Nov 13, 2014 | 11.38 | 11.44 | 11.34 | 11.40 | 158,570 | +0.01(+0.09%) |
Nov 12, 2014 | 11.28 | 11.40 | 11.28 | 11.39 | 75,367 | +0.07(+0.61%) |
Nov 11, 2014 | 11.34 | 11.37 | 11.30 | 11.32 | 87,664 | -0.09(-0.78%) |
Nov 10, 2014 | 11.33 | 11.48 | 11.33 | 11.41 | 168,384 | +0.39(+3.59%) |
Nov 07, 2014 | 10.92 | 11.04 | 10.87 | 11.01 | 138,524 | -0.03(-0.27%) |
Nov 06, 2014 | 11.04 | 11.09 | 11.01 | 11.04 | 71,069 | -0.08(-0.71%) |
Nov 05, 2014 | 11.16 | 11.17 | 11.04 | 11.12 | 104,752 | +0.10(+0.90%) |
Nov 04, 2014 | 11.00 | 11.05 | 10.96 | 11.02 | 69,584 | +0.02(+0.18%) |
Nov 03, 2014 | 11.02 | 11.05 | 10.96 | 11.00 | 82,386 | +0.02(+0.18%) |
Oct 31, 2014 | 11.03 | 11.09 | 10.90 | 10.98 | 130,316 | +0.30(+2.77%) |
Oct 30, 2014 | 10.76 | 10.89 | 10.63 | 10.69 | 198,771 | +0.05(+0.46%) |
Oct 29, 2014 | 10.61 | 10.73 | 10.60 | 10.64 | 187,278 | +0.11(+1.03%) |
Oct 28, 2014 | 10.37 | 10.55 | 10.35 | 10.53 | 181,605 | +0.39(+3.90%) |
Oct 27, 2014 | 10.21 | 10.43 | 10.10 | 10.13 | 93,106 | -0.30(-2.84%) |
Oct 24, 2014 | 10.41 | 10.49 | 10.40 | 10.43 | 56,603 | +0.01(+0.10%) |
Oct 23, 2014 | 10.44 | 10.51 | 10.41 | 10.42 | 101,823 | +0.07(+0.67%) |
Oct 22, 2014 | 10.36 | 10.45 | 10.35 | 10.35 | 144,618 | +0.23(+2.24%) |
Oct 21, 2014 | 10.11 | 10.15 | 10.07 | 10.12 | 71,195 | -0.01(-0.10%) |
Oct 20, 2014 | 9.985 | 10.14 | 9.955 | 10.13 | 160,085 | +0.14(+1.38%) |
Oct 17, 2014 | 10.15 | 10.15 | 9.985 | 9.995 | 201,954 | -0.22(-2.13%) |
Oct 16, 2014 | 9.896 | 10.22 | 9.896 | 10.21 | 240,862 | +0.26(+2.58%) |
Oct 15, 2014 | 9.876 | 9.995 | 9.778 | 9.955 | 141,209 | -0.11(-1.08%) |
Oct 14, 2014 | 10.09 | 10.16 | 9.995 | 10.06 | 154,488 | -0.05(-0.49%) |
Oct 13, 2014 | 10.15 | 10.23 | 10.09 | 10.11 | 141,835 | -0.02(-0.20%) |
Oct 10, 2014 | 10.16 | 10.21 | 10.05 | 10.13 | 598,468 | -0.33(-3.12%) |
Oct 09, 2014 | 10.55 | 10.58 | 10.42 | 10.46 | 145,110 | -0.06(-0.56%) |
Oct 08, 2014 | 10.42 | 10.53 | 10.31 | 10.52 | 147,783 | +0.21(+2.01%) |
Oct 07, 2014 | 10.42 | 10.44 | 10.30 | 10.31 | 97,931 | -0.23(-2.16%) |
Oct 06, 2014 | 10.28 | 10.60 | 10.20 | 10.54 | 494,903 | +0.46(+4.61%) |
Oct 03, 2014 | 10.15 | 10.16 | 10.07 | 10.07 | 197,866 | +0.32(+3.24%) |
Oct 02, 2014 | 9.788 | 9.857 | 9.610 | 9.758 | 85,208 | -0.04(-0.40%) |
Oct 01, 2014 | 9.946 | 9.946 | 9.788 | 9.797 | 121,793 | -0.19(-1.88%) |
Sep 30, 2014 | 9.985 | 10.00 | 9.936 | 9.985 | 104,491 | -0.02(-0.20%) |
Sep 29, 2014 | 10.07 | 10.09 | 9.985 | 10.00 | 117,289 | -0.30(-2.88%) |
Sep 26, 2014 | 10.28 | 10.35 | 10.24 | 10.30 | 86,084 | +0.18(+1.76%) |
Sep 25, 2014 | 10.21 | 10.21 | 10.09 | 10.12 | 78,722 | -0.25(-2.38%) |
Sep 24, 2014 | 10.31 | 10.40 | 10.27 | 10.37 | 161,591 | +0.20(+1.94%) |
Sep 23, 2014 | 10.10 | 10.27 | 10.05 | 10.17 | 270,635 | -0.10(-0.96%) |
Sep 22, 2014 | 10.37 | 10.40 | 10.05 | 10.27 | 367,385 | -0.24(-2.26%) |
Sep 19, 2014 | 10.64 | 10.64 | 10.49 | 10.51 | 154,877 | -0.23(-2.12%) |
Sep 18, 2014 | 10.77 | 10.78 | 10.72 | 10.74 | 76,367 | -0.01(-0.09%) |
Sep 17, 2014 | 10.83 | 10.84 | 10.73 | 10.75 | 93,722 | -0.12(-1.09%) |
Sep 16, 2014 | 10.67 | 10.87 | 10.64 | 10.86 | 166,299 | +0.05(+0.46%) |
Sep 15, 2014 | 10.97 | 11.12 | 10.79 | 10.81 | 199,616 | -0.35(-3.10%) |
Sep 12, 2014 | 11.21 | 11.22 | 11.13 | 11.16 | 101,360 | -0.07(-0.62%) |
Sep 11, 2014 | 11.24 | 11.26 | 11.21 | 11.23 | 97,293 | +0.05(+0.44%) |
Sep 10, 2014 | 11.28 | 11.28 | 11.11 | 11.18 | 252,430 | -0.37(-3.16%) |
Sep 09, 2014 | 11.67 | 11.67 | 11.44 | 11.55 | 143,769 | -0.14(-1.18%) |
Sep 08, 2014 | 11.76 | 11.79 | 11.67 | 11.68 | 177,950 | -0.21(-1.74%) |
Sep 05, 2014 | 11.83 | 11.92 | 11.79 | 11.89 | 156,875 | +0.33(+2.82%) |
Sep 04, 2014 | 11.67 | 11.71 | 11.55 | 11.57 | 175,774 | -0.15(-1.26%) |
Sep 03, 2014 | 11.85 | 11.94 | 11.61 | 11.71 | 833,573 | +0.76(+6.94%) |
Sep 02, 2014 | 11.11 | 11.18 | 10.92 | 10.95 | 352,306 | +0.57(+5.52%) |
Aug 29, 2014 | 10.46 | 10.38 | 10.38 | 10.38 | 192,985 | +0.27(+2.64%) |
Aug 28, 2014 | 10.92 | 10.92 | 9.896 | 10.11 | 504,134 | -0.81(-7.41%) |
Aug 27, 2014 | 11.01 | 11.01 | 10.92 | 10.92 | 97,138 | -0.14(-1.25%) |
Aug 26, 2014 | 11.05 | 11.11 | 11.01 | 11.06 | 122,422 | +0.06(+0.54%) |
Aug 25, 2014 | 11.10 | 11.11 | 10.92 | 11.00 | 133,577 | +0.04(+0.36%) |
Aug 22, 2014 | 11.04 | 11.04 | 10.93 | 10.96 | 161,914 | +0.04(+0.36%) |
Aug 21, 2014 | 11.02 | 11.02 | 10.89 | 10.92 | 138,201 | -0.20(-1.78%) |
Aug 20, 2014 | 11.13 | 11.18 | 11.09 | 11.12 | 87,865 | -0.10(-0.88%) |
Aug 19, 2014 | 11.09 | 11.24 | 11.06 | 11.22 | 275,585 | -0.17(-1.47%) |
Aug 18, 2014 | 11.28 | 11.39 | 11.24 | 11.39 | 125,297 | +0.03(+0.26%) |
Aug 15, 2014 | 11.48 | 11.53 | 11.20 | 11.36 | 196,472 | -0.20(-1.71%) |
Aug 14, 2014 | 11.39 | 11.59 | 11.39 | 11.56 | 261,899 | -0.11(-0.93%) |
Aug 13, 2014 | 11.38 | 11.70 | 11.38 | 11.66 | 345,181 | +0.36(+3.14%) |
Aug 12, 2014 | 11.30 | 11.35 | 11.27 | 11.31 | 100,994 | -0.04(-0.35%) |
Aug 11, 2014 | 11.24 | 11.36 | 11.23 | 11.35 | 105,057 | +0.29(+2.59%) |
Aug 08, 2014 | 11.05 | 11.10 | 11.02 | 11.06 | 115,686 | -0.02(-0.18%) |
Aug 07, 2014 | 11.29 | 11.31 | 11.05 | 11.08 | 349,301 | -0.59(-5.08%) |
Aug 06, 2014 | 11.79 | 11.79 | 11.54 | 11.67 | 567,204 | +0.76(+6.97%) |
Aug 05, 2014 | 10.94 | 11.01 | 10.90 | 10.91 | 132,156 | -0.46(-4.08%) |
Aug 04, 2014 | 11.23 | 11.40 | 11.23 | 11.38 | 164,545 | +0.27(+2.40%) |
Aug 01, 2014 | 11.06 | 11.16 | 11.03 | 11.11 | 173,766 | -0.19(-1.66%) |
Jul 31, 2014 | 11.43 | 11.47 | 11.30 | 11.30 | 191,477 | -0.26(-2.22%) |
Jul 30, 2014 | 11.85 | 11.85 | 11.44 | 11.56 | 398,981 | -0.51(-4.26%) |
Jul 29, 2014 | 12.01 | 12.44 | 11.96 | 12.07 | 684,257 | +0.38(+3.21%) |
Jul 28, 2014 | 11.51 | 11.69 | 11.48 | 11.69 | 322,341 | +0.67(+6.09%) |
Jul 25, 2014 | 11.05 | 11.12 | 11.01 | 11.02 | 147,785 | +0.08(+0.72%) |
Jul 24, 2014 | 10.90 | 10.94 | 10.88 | 10.94 | 130,180 | -0.11(-0.98%) |
Jul 23, 2014 | 10.92 | 11.07 | 10.89 | 11.05 | 261,738 | +0.47(+4.48%) |
Jul 22, 2014 | 10.53 | 10.60 | 10.50 | 10.58 | 278,793 | +0.67(+6.78%) |
Jul 21, 2014 | 9.778 | 9.916 | 9.778 | 9.906 | 67,071 | +0.13(+1.31%) |
Jul 18, 2014 | 9.748 | 9.817 | 9.699 | 9.778 | 103,716 | +0.14(+1.43%) |
Jul 17, 2014 | 9.728 | 9.738 | 9.560 | 9.639 | 93,110 | -0.09(-0.91%) |
Jul 16, 2014 | 9.709 | 9.738 | 9.679 | 9.728 | 63,085 | +0.08(+0.82%) |
Jul 15, 2014 | 9.659 | 9.689 | 9.620 | 9.649 | 153,370 | +0.14(+1.45%) |
Jul 14, 2014 | 9.383 | 9.550 | 9.195 | 9.511 | 237,796 | +0.35(+3.77%) |
Jul 11, 2014 | 9.136 | 9.165 | 9.116 | 9.165 | 38,254 | +0.10(+1.09%) |
Jul 10, 2014 | 9.047 | 9.076 | 9.007 | 9.067 | 56,579 | -0.02(-0.22%) |
Jul 09, 2014 | 9.076 | 9.096 | 9.057 | 9.086 | 68,356 | -0.04(-0.43%) |
Jul 08, 2014 | 9.116 | 9.155 | 9.101 | 9.126 | 41,961 | +0.02(+0.22%) |
Jul 07, 2014 | 9.106 | 9.126 | 9.037 | 9.106 | 145,529 | -0.16(-1.71%) |
Jul 03, 2014 | 9.155 | 9.264 | 9.264 | 9.264 | 109,959 | +0.13(+1.41%) |
Jul 02, 2014 | 9.126 | 9.185 | 9.096 | 9.136 | 131,368 | +0.26(+2.89%) |
Jul 01, 2014 | 8.928 | 8.928 | 8.879 | 8.879 | 68,798 | -0.02(-0.22%) |
Jun 30, 2014 | 8.889 | 8.909 | 8.869 | 8.899 | 48,064 | -0.02(-0.22%) |
Jun 27, 2014 | 8.899 | 8.938 | 8.869 | 8.918 | 39,002 | -0.01(-0.11%) |
Jun 26, 2014 | 8.948 | 8.958 | 8.899 | 8.928 | 40,563 | -0.01(-0.11%) |
Jun 25, 2014 | 8.889 | 8.938 | 8.879 | 8.938 | 26,962 | +0.01(+0.11%) |
Jun 24, 2014 | 8.978 | 9.017 | 8.928 | 8.928 | 41,181 | -0.01(-0.11%) |
Jun 23, 2014 | 8.918 | 8.938 | 8.899 | 8.938 | 58,685 | -0.15(-1.63%) |
Jun 20, 2014 | 9.067 | 9.086 | 8.988 | 9.086 | 64,230 | +0.04(+0.44%) |
Jun 19, 2014 | 8.968 | 9.057 | 8.958 | 9.047 | 48,499 | -0.03(-0.33%) |
Jun 18, 2014 | 9.017 | 9.086 | 8.978 | 9.076 | 62,585 | +0.00(+0.00%) |
Jun 17, 2014 | 9.017 | 9.076 | 9.007 | 9.076 | 32,375 | -0.03(-0.33%) |
Jun 16, 2014 | 9.086 | 9.116 | 9.057 | 9.106 | 29,517 | -0.04(-0.43%) |
Jun 13, 2014 | 9.106 | 9.146 | 9.076 | 9.146 | 39,858 | -0.05(-0.54%) |
Jun 12, 2014 | 9.225 | 9.234 | 9.175 | 9.195 | 56,776 | -0.05(-0.53%) |
Jun 11, 2014 | 9.175 | 9.264 | 9.155 | 9.244 | 84,778 | +0.09(+0.97%) |
Jun 10, 2014 | 9.126 | 9.155 | 9.116 | 9.155 | 34,620 | +0.18(+1.98%) |
Jun 06, 2014 | 8.978 | 8.988 | 8.968 | 8.978 | 36,736 | +0.02(+0.22%) |
Jun 05, 2014 | 8.938 | 8.988 | 8.909 | 8.958 | 29,780 | -0.03(-0.33%) |
Jun 04, 2014 | 8.958 | 8.988 | 8.938 | 8.988 | 29,903 | +0.03(+0.33%) |
Jun 03, 2014 | 8.909 | 8.978 | 8.909 | 8.958 | 20,934 | +0.08(+0.89%) |
Jun 02, 2014 | 8.869 | 8.899 | 8.859 | 8.879 | 27,532 | +0.01(+0.11%) |
May 30, 2014 | 8.810 | 8.869 | 8.810 | 8.869 | 31,668 | +0.05(+0.56%) |
May 29, 2014 | 8.839 | 8.849 | 8.810 | 8.820 | 22,580 | -0.05(-0.56%) |
May 28, 2014 | 8.859 | 8.899 | 8.829 | 8.869 | 45,348 | -0.02(-0.22%) |
May 27, 2014 | 8.958 | 8.988 | 8.859 | 8.889 | 43,556 | -0.13(-1.42%) |
May 23, 2014 | 8.988 | 9.017 | 9.017 | 9.017 | 59,130 | +0.10(+1.07%) |
May 22, 2014 | 8.909 | 8.928 | 8.909 | 8.921 | 29,465 | +0.08(+0.93%) |
May 21, 2014 | 8.849 | 8.869 | 8.810 | 8.839 | 43,560 | -0.01(-0.11%) |
May 20, 2014 | 8.889 | 8.889 | 8.829 | 8.849 | 52,533 | -0.06(-0.67%) |
May 19, 2014 | 8.909 | 8.938 | 8.900 | 8.909 | 35,705 | -0.10(-1.10%) |
May 16, 2014 | 8.978 | 9.007 | 8.948 | 9.007 | 41,426 | +0.02(+0.22%) |
May 15, 2014 | 8.968 | 9.027 | 8.899 | 8.988 | 109,834 | -0.04(-0.44%) |
May 14, 2014 | 9.057 | 9.096 | 9.017 | 9.027 | 61,212 | +0.03(+0.33%) |
May 13, 2014 | 9.017 | 9.047 | 8.978 | 8.997 | 67,103 | +0.08(+0.89%) |
May 12, 2014 | 8.839 | 8.948 | 8.839 | 8.918 | 84,212 | +0.08(+0.89%) |
May 09, 2014 | 8.869 | 8.899 | 8.810 | 8.839 | 83,348 | +0.09(+1.02%) |
May 08, 2014 | 8.770 | 8.820 | 8.741 | 8.750 | 86,070 | -0.10(-1.12%) |
May 07, 2014 | 8.879 | 8.889 | 8.839 | 8.849 | 46,854 | -0.11(-1.21%) |
May 06, 2014 | 8.997 | 9.027 | 8.938 | 8.958 | 110,247 | -0.04(-0.44%) |
May 05, 2014 | 8.997 | 9.027 | 8.968 | 8.997 | 38,616 | -0.08(-0.87%) |
May 02, 2014 | 9.067 | 9.126 | 9.037 | 9.076 | 120,420 | +0.20(+2.22%) |