Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.68 | 11.75 | 11.50 | 11.52 | 2,389,720 | -0.15(-1.29%) |
Apr 29, 2015 | 11.46 | 11.70 | 11.39 | 11.67 | 2,075,564 | +0.11(+0.95%) |
Apr 28, 2015 | 11.56 | 11.70 | 11.47 | 11.56 | 3,349,189 | -0.03(-0.26%) |
Apr 27, 2015 | 11.69 | 11.88 | 11.48 | 11.59 | 3,074,881 | -0.03(-0.26%) |
Apr 24, 2015 | 12.25 | 12.25 | 11.31 | 11.62 | 8,253,119 | -0.62(-5.10%) |
Apr 23, 2015 | 11.86 | 12.36 | 11.71 | 12.24 | 6,275,767 | -0.12(-0.93%) |
Apr 22, 2015 | 12.23 | 12.51 | 12.14 | 12.36 | 6,454,017 | +0.19(+1.56%) |
Apr 21, 2015 | 11.88 | 12.22 | 11.76 | 12.17 | 5,632,216 | +0.36(+3.05%) |
Apr 20, 2015 | 11.88 | 11.95 | 11.74 | 11.81 | 3,512,973 | -0.03(-0.25%) |
Apr 17, 2015 | 12.35 | 12.35 | 11.66 | 11.84 | 4,353,593 | -0.53(-4.28%) |
Apr 16, 2015 | 11.93 | 12.40 | 11.86 | 12.37 | 7,829,686 | +0.43(+3.60%) |
Apr 15, 2015 | 11.54 | 12.00 | 11.46 | 11.94 | 4,960,423 | +0.48(+4.19%) |
Apr 14, 2015 | 11.65 | 11.67 | 11.42 | 11.46 | 2,664,856 | -0.18(-1.55%) |
Apr 13, 2015 | 11.53 | 11.74 | 11.51 | 11.64 | 2,112,935 | +0.06(+0.52%) |
Apr 10, 2015 | 11.55 | 11.59 | 11.48 | 11.58 | 1,858,476 | +0.01(+0.09%) |
Apr 09, 2015 | 11.48 | 11.59 | 11.41 | 11.57 | 2,148,169 | +0.05(+0.43%) |
Apr 08, 2015 | 11.57 | 11.65 | 11.46 | 11.52 | 2,957,687 | -0.02(-0.17%) |
Apr 07, 2015 | 11.58 | 11.78 | 11.45 | 11.54 | 3,774,007 | +0.00(+0.00%) |
Apr 06, 2015 | 11.50 | 11.64 | 11.40 | 11.54 | 3,067,076 | -0.16(-1.37%) |
Apr 02, 2015 | 11.45 | 11.70 | 11.70 | 11.70 | 6,482,400 | +0.21(+1.87%) |
Apr 01, 2015 | 11.51 | 11.55 | 11.08 | 11.48 | 21,684,764 | -0.62(-5.16%) |
Mar 31, 2015 | 12.08 | 12.18 | 11.99 | 12.11 | 10,621,277 | -0.02(-0.16%) |
Mar 30, 2015 | 11.85 | 12.17 | 11.82 | 12.13 | 11,237,660 | +0.33(+2.80%) |
Mar 27, 2015 | 11.66 | 11.88 | 11.55 | 11.80 | 7,660,336 | +0.17(+1.46%) |
Mar 26, 2015 | 11.71 | 11.79 | 11.43 | 11.63 | 9,095,774 | -0.27(-2.31%) |
Mar 25, 2015 | 12.39 | 12.45 | 11.82 | 11.90 | 12,645,617 | -0.47(-3.80%) |
Mar 24, 2015 | 12.67 | 12.67 | 12.36 | 12.38 | 8,403,193 | -0.32(-2.56%) |
Mar 23, 2015 | 12.88 | 12.94 | 12.69 | 12.70 | 3,117,570 | -0.23(-1.78%) |
Mar 20, 2015 | 12.85 | 12.96 | 12.75 | 12.93 | 5,490,675 | +0.20(+1.57%) |
Mar 19, 2015 | 12.69 | 12.78 | 12.61 | 12.73 | 2,683,646 | -0.03(-0.24%) |
Mar 18, 2015 | 12.61 | 12.80 | 12.49 | 12.76 | 3,989,825 | +0.10(+0.79%) |
Mar 17, 2015 | 12.79 | 12.79 | 12.50 | 12.66 | 4,504,619 | -0.18(-1.40%) |
Mar 16, 2015 | 12.59 | 12.85 | 12.54 | 12.84 | 5,771,209 | +0.29(+2.31%) |
Mar 13, 2015 | 12.52 | 12.75 | 12.50 | 12.55 | 6,032,474 | -0.11(-0.87%) |
Mar 12, 2015 | 12.67 | 12.73 | 12.55 | 12.66 | 6,143,193 | -0.02(-0.12%) |
Mar 11, 2015 | 12.72 | 12.86 | 12.60 | 12.68 | 7,069,521 | -0.06(-0.51%) |
Mar 10, 2015 | 12.78 | 12.90 | 12.66 | 12.74 | 4,797,309 | -0.16(-1.24%) |
Mar 09, 2015 | 12.93 | 13.06 | 12.77 | 12.90 | 4,789,745 | +0.00(+0.00%) |
Mar 06, 2015 | 13.00 | 13.15 | 12.83 | 12.90 | 7,560,613 | -0.14(-1.07%) |
Mar 05, 2015 | 13.04 | 13.13 | 12.99 | 13.04 | 6,049,174 | +0.02(+0.15%) |
Mar 04, 2015 | 12.77 | 13.04 | 12.87 | 13.02 | 7,430,994 | +0.15(+1.17%) |
Mar 03, 2015 | 13.12 | 13.19 | 12.86 | 12.87 | 7,074,793 | -0.29(-2.20%) |
Mar 02, 2015 | 12.84 | 13.31 | 12.82 | 13.16 | 12,817,419 | +0.41(+3.22%) |
Feb 27, 2015 | 12.91 | 13.04 | 12.68 | 12.75 | 7,390,267 | -0.11(-0.86%) |
Feb 26, 2015 | 12.30 | 13.07 | 12.30 | 12.86 | 18,745,336 | +0.84(+6.99%) |
Feb 25, 2015 | 12.25 | 12.30 | 11.88 | 12.02 | 10,657,611 | -0.22(-1.80%) |
Feb 24, 2015 | 12.04 | 12.34 | 11.99 | 12.24 | 6,444,649 | +0.22(+1.83%) |
Feb 23, 2015 | 11.94 | 12.04 | 11.78 | 12.02 | 10,867,035 | +0.00(+0.00%) |
Feb 20, 2015 | 11.95 | 12.08 | 11.77 | 12.02 | 9,427,793 | +0.11(+0.92%) |
Feb 19, 2015 | 12.13 | 12.20 | 11.85 | 11.91 | 7,429,216 | -0.25(-2.06%) |
Feb 18, 2015 | 12.02 | 12.23 | 11.93 | 12.16 | 6,527,878 | +0.17(+1.42%) |
Feb 17, 2015 | 11.85 | 12.08 | 11.85 | 11.99 | 5,725,505 | +0.04(+0.38%) |
Feb 13, 2015 | 11.65 | 11.95 | 11.95 | 11.95 | 5,979,900 | +0.34(+2.89%) |
Feb 12, 2015 | 11.57 | 11.69 | 11.47 | 11.61 | 7,637,248 | +0.06(+0.52%) |
Feb 11, 2015 | 11.61 | 11.71 | 11.47 | 11.55 | 7,940,377 | -0.05(-0.43%) |
Feb 10, 2015 | 11.60 | 11.65 | 11.52 | 11.60 | 9,908,870 | +0.06(+0.52%) |
Feb 09, 2015 | 11.26 | 11.67 | 11.21 | 11.54 | 10,411,026 | +0.15(+1.32%) |
Feb 06, 2015 | 10.63 | 11.87 | 10.63 | 11.39 | 23,468,762 | +1.12(+10.91%) |
Feb 05, 2015 | 10.42 | 10.46 | 10.24 | 10.27 | 8,785,490 | -0.12(-1.15%) |
Feb 04, 2015 | 10.18 | 10.47 | 10.14 | 10.39 | 4,962,626 | +0.14(+1.37%) |
Feb 03, 2015 | 10.00 | 10.25 | 9.920 | 10.25 | 4,729,073 | +0.31(+3.12%) |
Feb 02, 2015 | 10.02 | 10.18 | 9.750 | 9.940 | 6,144,451 | -0.07(-0.70%) |
Jan 30, 2015 | 9.940 | 10.18 | 9.940 | 10.01 | 4,787,636 | -0.02(-0.20%) |
Jan 29, 2015 | 10.12 | 10.33 | 9.890 | 10.03 | 7,446,662 | -0.07(-0.69%) |
Jan 28, 2015 | 10.15 | 10.27 | 10.05 | 10.10 | 5,145,717 | +0.07(+0.70%) |
Jan 27, 2015 | 9.990 | 10.14 | 9.840 | 10.03 | 6,339,060 | -0.13(-1.28%) |
Jan 26, 2015 | 10.07 | 10.28 | 9.960 | 10.16 | 6,034,115 | +0.09(+0.89%) |
Jan 23, 2015 | 10.09 | 10.10 | 9.940 | 10.07 | 5,595,904 | -0.06(-0.59%) |
Jan 22, 2015 | 9.970 | 10.16 | 9.780 | 10.13 | 6,154,600 | +0.20(+2.01%) |
Jan 21, 2015 | 9.940 | 10.17 | 9.825 | 9.930 | 6,859,278 | -0.03(-0.30%) |
Jan 20, 2015 | 9.900 | 10.00 | 9.820 | 9.960 | 3,705,211 | +0.12(+1.22%) |
Jan 16, 2015 | 9.670 | 9.850 | 9.650 | 9.840 | 5,302,862 | +0.16(+1.65%) |
Jan 15, 2015 | 10.00 | 10.13 | 9.670 | 9.680 | 5,663,583 | -0.29(-2.91%) |
Jan 14, 2015 | 9.980 | 10.12 | 9.840 | 9.970 | 5,547,945 | -0.11(-1.09%) |
Jan 13, 2015 | 10.46 | 10.60 | 10.01 | 10.08 | 6,386,942 | -0.31(-2.98%) |
Jan 12, 2015 | 10.36 | 10.45 | 10.12 | 10.39 | 6,298,721 | +0.04(+0.34%) |
Jan 09, 2015 | 10.38 | 10.49 | 10.18 | 10.36 | 4,546,811 | -0.01(-0.14%) |
Jan 08, 2015 | 10.19 | 10.46 | 10.18 | 10.37 | 8,890,375 | +0.25(+2.47%) |
Jan 07, 2015 | 10.05 | 10.23 | 10.00 | 10.12 | 5,211,477 | +0.16(+1.61%) |
Jan 06, 2015 | 10.10 | 10.14 | 9.700 | 9.960 | 9,144,995 | +0.03(+0.30%) |
Jan 05, 2015 | 10.18 | 10.20 | 9.890 | 9.930 | 3,619,334 | -0.27(-2.65%) |
Jan 02, 2015 | 10.18 | 10.27 | 10.05 | 10.20 | 3,009,371 | +0.07(+0.69%) |
Dec 31, 2014 | 10.14 | 10.13 | 10.13 | 10.13 | 2,741,600 | +0.03(+0.30%) |
Dec 30, 2014 | 10.13 | 10.19 | 10.03 | 10.10 | 2,322,143 | -0.10(-0.98%) |
Dec 29, 2014 | 10.20 | 10.23 | 10.12 | 10.20 | 1,435,464 | -0.01(-0.10%) |
Dec 26, 2014 | 10.21 | 10.25 | 10.13 | 10.21 | 1,313,604 | -0.01(-0.10%) |
Dec 24, 2014 | 10.20 | 10.22 | 10.22 | 10.22 | 1,075,300 | +0.05(+0.49%) |
Dec 23, 2014 | 10.20 | 10.32 | 10.15 | 10.17 | 2,993,005 | -0.04(-0.39%) |
Dec 22, 2014 | 10.06 | 10.29 | 10.04 | 10.21 | 3,779,423 | +0.13(+1.29%) |
Dec 19, 2014 | 10.07 | 10.10 | 9.890 | 10.08 | 4,400,968 | +0.04(+0.40%) |
Dec 18, 2014 | 9.860 | 10.05 | 9.760 | 10.04 | 7,273,860 | +0.38(+3.93%) |
Dec 17, 2014 | 9.570 | 9.690 | 9.425 | 9.660 | 7,555,624 | +0.10(+0.99%) |
Dec 16, 2014 | 9.550 | 9.860 | 9.540 | 9.565 | 4,291,229 | -0.08(-0.78%) |
Dec 15, 2014 | 9.770 | 9.920 | 9.610 | 9.640 | 4,159,551 | -0.01(-0.10%) |
Dec 12, 2014 | 9.750 | 9.830 | 9.640 | 9.650 | 4,589,788 | -0.12(-1.23%) |
Dec 11, 2014 | 9.780 | 9.940 | 9.720 | 9.770 | 4,156,939 | +0.04(+0.41%) |
Dec 10, 2014 | 10.15 | 10.15 | 9.700 | 9.730 | 6,846,919 | -0.28(-2.80%) |
Dec 09, 2014 | 9.940 | 10.04 | 9.820 | 10.01 | 7,513,902 | +0.00(+0.00%) |
Dec 08, 2014 | 10.14 | 10.18 | 9.890 | 10.01 | 8,609,585 | -0.21(-2.05%) |
Dec 05, 2014 | 9.890 | 10.44 | 9.860 | 10.22 | 21,150,488 | +0.38(+3.86%) |
Dec 04, 2014 | 9.840 | 10.01 | 9.785 | 9.840 | 10,396,435 | +0.04(+0.41%) |
Dec 03, 2014 | 9.450 | 9.860 | 9.430 | 9.800 | 11,970,753 | +0.35(+3.70%) |
Dec 02, 2014 | 9.530 | 9.660 | 9.380 | 9.450 | 6,902,706 | -0.09(-0.94%) |
Dec 01, 2014 | 9.280 | 9.650 | 9.250 | 9.540 | 11,436,725 | +0.51(+5.65%) |
Nov 28, 2014 | 9.100 | 9.100 | 8.990 | 9.030 | 1,309,659 | -0.05(-0.55%) |
Nov 26, 2014 | 8.800 | 9.080 | 9.080 | 9.080 | 3,632,200 | +0.25(+2.83%) |
Nov 25, 2014 | 8.840 | 8.910 | 8.780 | 8.830 | 3,493,648 | +0.01(+0.11%) |
Nov 24, 2014 | 8.600 | 8.840 | 8.590 | 8.820 | 4,111,345 | +0.21(+2.38%) |
Nov 21, 2014 | 8.560 | 8.620 | 8.470 | 8.615 | 4,162,196 | +0.15(+1.83%) |
Nov 20, 2014 | 8.000 | 8.560 | 8.000 | 8.460 | 3,506,643 | +0.00(+0.00%) |
Nov 19, 2014 | 8.550 | 8.550 | 8.380 | 8.460 | 5,218,996 | -0.06(-0.70%) |
Nov 18, 2014 | 8.410 | 8.550 | 8.380 | 8.520 | 4,376,209 | +0.13(+1.55%) |
Nov 17, 2014 | 8.270 | 8.480 | 8.160 | 8.390 | 7,551,346 | +0.11(+1.27%) |
Nov 14, 2014 | 8.200 | 8.310 | 8.085 | 8.285 | 1,969,451 | +0.10(+1.16%) |
Nov 13, 2014 | 8.290 | 8.380 | 8.180 | 8.190 | 2,583,113 | -0.10(-1.21%) |
Nov 12, 2014 | 8.200 | 8.310 | 8.170 | 8.290 | 3,111,194 | +0.01(+0.18%) |
Nov 11, 2014 | 8.230 | 8.330 | 8.210 | 8.275 | 6,306,032 | +0.03(+0.30%) |
Nov 10, 2014 | 8.240 | 8.330 | 8.230 | 8.250 | 2,531,134 | +0.00(+0.00%) |
Nov 07, 2014 | 8.250 | 8.300 | 8.140 | 8.250 | 6,706,589 | -0.03(-0.36%) |
Nov 06, 2014 | 8.180 | 8.300 | 8.150 | 8.280 | 4,552,949 | +0.07(+0.85%) |
Nov 05, 2014 | 8.060 | 8.240 | 8.020 | 8.210 | 6,669,672 | +0.12(+1.48%) |
Nov 04, 2014 | 8.150 | 8.190 | 7.990 | 8.090 | 7,203,038 | -0.08(-0.98%) |
Nov 03, 2014 | 8.430 | 8.430 | 8.100 | 8.170 | 8,005,305 | -0.12(-1.45%) |
Oct 31, 2014 | 8.520 | 8.740 | 8.160 | 8.290 | 14,030,252 | +0.28(+3.50%) |
Oct 30, 2014 | 8.000 | 8.130 | 7.850 | 8.010 | 14,833,600 | -0.14(-1.72%) |
Oct 29, 2014 | 8.160 | 8.190 | 8.020 | 8.150 | 4,799,303 | -0.01(-0.12%) |
Oct 28, 2014 | 8.040 | 8.170 | 8.010 | 8.160 | 4,084,431 | +0.21(+2.64%) |
Oct 27, 2014 | 7.910 | 7.980 | 7.950 | 7.950 | 4,082,767 | +0.00(+0.00%) |
Oct 24, 2014 | 7.790 | 8.025 | 7.720 | 7.950 | 7,274,705 | +0.14(+1.79%) |
Oct 23, 2014 | 7.810 | 7.890 | 7.740 | 7.810 | 5,095,242 | +0.09(+1.17%) |
Oct 22, 2014 | 7.870 | 7.955 | 7.720 | 7.720 | 8,618,354 | -0.07(-0.90%) |
Oct 21, 2014 | 7.550 | 7.840 | 7.550 | 7.790 | 7,889,787 | +0.31(+4.14%) |
Oct 20, 2014 | 7.390 | 7.560 | 7.320 | 7.480 | 5,202,308 | +0.04(+0.54%) |
Oct 17, 2014 | 7.350 | 7.605 | 7.320 | 7.440 | 11,932,145 | +0.25(+3.48%) |
Oct 16, 2014 | 6.880 | 7.270 | 6.870 | 7.190 | 13,810,931 | +0.20(+2.86%) |
Oct 15, 2014 | 6.800 | 7.070 | 6.760 | 6.990 | 10,661,219 | +0.02(+0.29%) |
Oct 14, 2014 | 7.080 | 7.180 | 6.940 | 6.970 | 16,284,603 | +0.03(+0.43%) |
Oct 13, 2014 | 7.340 | 7.420 | 6.930 | 6.940 | 17,334,994 | -0.54(-7.22%) |
Oct 10, 2014 | 8.070 | 8.070 | 7.480 | 7.480 | 16,741,976 | -0.89(-10.63%) |
Oct 09, 2014 | 8.630 | 8.680 | 8.360 | 8.370 | 6,765,649 | -0.31(-3.57%) |
Oct 08, 2014 | 8.510 | 8.690 | 8.330 | 8.680 | 5,921,531 | +0.18(+2.12%) |
Oct 07, 2014 | 8.750 | 8.790 | 8.500 | 8.500 | 7,330,125 | -0.30(-3.41%) |
Oct 06, 2014 | 8.950 | 9.220 | 8.790 | 8.800 | 4,957,029 | -0.15(-1.68%) |
Oct 03, 2014 | 8.870 | 8.970 | 8.830 | 8.950 | 7,060,859 | +0.15(+1.70%) |
Oct 02, 2014 | 8.760 | 8.860 | 8.630 | 8.800 | 6,666,338 | +0.03(+0.34%) |
Oct 01, 2014 | 8.910 | 8.940 | 8.730 | 8.770 | 6,451,057 | -0.17(-1.90%) |
Sep 30, 2014 | 9.250 | 9.260 | 8.880 | 8.940 | 10,632,299 | -0.32(-3.46%) |
Sep 29, 2014 | 9.220 | 9.410 | 9.200 | 9.260 | 5,151,030 | -0.06(-0.64%) |
Sep 26, 2014 | 9.390 | 9.410 | 9.290 | 9.320 | 3,252,033 | -0.01(-0.11%) |
Sep 25, 2014 | 9.500 | 9.600 | 9.320 | 9.330 | 6,064,772 | -0.22(-2.30%) |
Sep 24, 2014 | 9.660 | 9.660 | 9.480 | 9.550 | 5,925,317 | +0.08(+0.84%) |
Sep 23, 2014 | 9.340 | 9.570 | 9.340 | 9.470 | 7,546,707 | -0.13(-1.35%) |
Sep 22, 2014 | 9.730 | 9.730 | 9.560 | 9.600 | 7,717,190 | -0.18(-1.84%) |
Sep 19, 2014 | 9.920 | 9.920 | 9.760 | 9.780 | 7,950,973 | -0.06(-0.61%) |
Sep 18, 2014 | 9.800 | 9.900 | 9.760 | 9.840 | 3,856,182 | +0.09(+0.92%) |
Sep 17, 2014 | 9.670 | 9.840 | 9.660 | 9.750 | 7,915,778 | +0.09(+0.93%) |
Sep 16, 2014 | 9.460 | 9.680 | 9.390 | 9.660 | 8,118,576 | +0.20(+2.06%) |
Sep 15, 2014 | 9.600 | 9.610 | 9.420 | 9.465 | 7,777,492 | -0.18(-1.82%) |
Sep 12, 2014 | 9.720 | 9.760 | 9.590 | 9.640 | 5,860,496 | -0.07(-0.72%) |
Sep 11, 2014 | 9.670 | 9.750 | 9.580 | 9.710 | 6,527,069 | +0.02(+0.21%) |
Sep 10, 2014 | 9.570 | 9.760 | 9.530 | 9.690 | 14,484,753 | -0.13(-1.32%) |
Sep 09, 2014 | 9.880 | 9.915 | 9.750 | 9.820 | 8,313,329 | -0.09(-0.91%) |
Sep 08, 2014 | 9.850 | 9.940 | 9.835 | 9.910 | 6,761,587 | +0.03(+0.30%) |
Sep 05, 2014 | 9.840 | 9.910 | 9.790 | 9.880 | 7,199,322 | +0.00(+0.00%) |
Sep 04, 2014 | 9.800 | 9.930 | 9.800 | 9.880 | 6,288,968 | +0.10(+1.02%) |
Sep 03, 2014 | 9.830 | 9.830 | 9.735 | 9.780 | 5,392,103 | -0.01(-0.10%) |
Sep 02, 2014 | 9.810 | 9.820 | 9.720 | 9.790 | 5,587,926 | +0.03(+0.31%) |
Aug 29, 2014 | 9.690 | 9.760 | 9.760 | 9.760 | 5,929,200 | +0.10(+1.04%) |
Aug 28, 2014 | 9.510 | 9.660 | 9.430 | 9.660 | 4,237,279 | +0.13(+1.36%) |
Aug 27, 2014 | 9.550 | 9.608 | 9.410 | 9.530 | 5,210,032 | +0.00(+0.05%) |
Aug 26, 2014 | 9.500 | 9.610 | 9.480 | 9.525 | 6,424,423 | +0.09(+0.90%) |
Aug 25, 2014 | 9.490 | 9.520 | 9.380 | 9.440 | 3,637,448 | -0.03(-0.32%) |
Aug 22, 2014 | 9.410 | 9.610 | 9.360 | 9.470 | 5,211,755 | +0.03(+0.32%) |
Aug 21, 2014 | 9.220 | 9.470 | 9.140 | 9.440 | 8,360,612 | +0.24(+2.61%) |
Aug 20, 2014 | 9.110 | 9.250 | 9.050 | 9.200 | 6,049,627 | +0.15(+1.66%) |
Aug 19, 2014 | 8.950 | 9.120 | 8.870 | 9.050 | 7,660,557 | +0.13(+1.46%) |
Aug 18, 2014 | 8.850 | 8.950 | 8.750 | 8.920 | 4,333,103 | +0.11(+1.25%) |
Aug 15, 2014 | 8.700 | 8.820 | 8.660 | 8.810 | 4,002,518 | +0.11(+1.26%) |
Aug 14, 2014 | 8.670 | 8.760 | 8.640 | 8.700 | 4,017,071 | +0.07(+0.81%) |
Aug 13, 2014 | 8.620 | 8.730 | 8.610 | 8.630 | 3,414,518 | +0.02(+0.17%) |
Aug 12, 2014 | 8.550 | 8.750 | 8.450 | 8.615 | 4,339,340 | +0.04(+0.41%) |
Aug 11, 2014 | 8.510 | 8.680 | 8.500 | 8.580 | 2,777,027 | +0.12(+1.42%) |
Aug 08, 2014 | 8.340 | 8.510 | 8.320 | 8.460 | 6,033,644 | +0.12(+1.44%) |
Aug 07, 2014 | 8.700 | 8.780 | 8.330 | 8.340 | 6,619,016 | -0.33(-3.81%) |
Aug 06, 2014 | 8.620 | 8.700 | 8.535 | 8.670 | 4,173,361 | +0.03(+0.35%) |
Aug 05, 2014 | 8.500 | 8.730 | 8.500 | 8.640 | 6,692,393 | +0.11(+1.29%) |
Aug 04, 2014 | 8.790 | 8.880 | 8.520 | 8.530 | 7,222,845 | -0.26(-2.96%) |
Aug 01, 2014 | 8.600 | 8.970 | 8.530 | 8.790 | 9,765,973 | +0.23(+2.69%) |
Jul 31, 2014 | 8.730 | 8.795 | 8.560 | 8.560 | 7,194,740 | -0.25(-2.84%) |
Jul 30, 2014 | 8.770 | 8.865 | 8.740 | 8.810 | 4,779,340 | +0.12(+1.38%) |
Jul 29, 2014 | 8.800 | 8.840 | 8.670 | 8.690 | 4,338,790 | -0.11(-1.25%) |
Jul 28, 2014 | 8.660 | 8.840 | 8.520 | 8.800 | 6,947,723 | +0.14(+1.62%) |
Jul 25, 2014 | 9.030 | 9.149 | 8.630 | 8.660 | 9,838,441 | -0.43(-4.68%) |
Jul 24, 2014 | 9.120 | 9.160 | 8.990 | 9.085 | 8,332,327 | -0.00(-0.06%) |
Jul 23, 2014 | 9.660 | 9.660 | 9.085 | 9.090 | 15,168,547 | -0.55(-5.75%) |
Jul 22, 2014 | 9.470 | 9.711 | 9.440 | 9.645 | 8,800,108 | +0.21(+2.17%) |
Jul 21, 2014 | 9.300 | 9.535 | 9.260 | 9.440 | 6,586,792 | +0.10(+1.07%) |
Jul 18, 2014 | 9.080 | 9.350 | 9.030 | 9.340 | 6,973,395 | +0.30(+3.32%) |
Jul 17, 2014 | 9.260 | 9.270 | 9.030 | 9.040 | 6,435,716 | -0.23(-2.48%) |
Jul 16, 2014 | 9.160 | 9.310 | 9.130 | 9.270 | 9,309,486 | +0.16(+1.76%) |
Jul 15, 2014 | 9.190 | 9.190 | 9.020 | 9.110 | 3,840,780 | +0.06(+0.66%) |
Jul 14, 2014 | 9.190 | 9.190 | 9.050 | 9.050 | 3,946,854 | -0.07(-0.77%) |
Jul 11, 2014 | 9.080 | 9.190 | 9.030 | 9.120 | 4,070,965 | +0.01(+0.11%) |
Jul 10, 2014 | 9.050 | 9.200 | 8.950 | 9.110 | 3,044,363 | -0.02(-0.22%) |
Jul 09, 2014 | 9.190 | 9.230 | 9.060 | 9.130 | 4,052,696 | -0.06(-0.65%) |
Jul 08, 2014 | 9.230 | 9.270 | 9.060 | 9.190 | 7,131,088 | -0.06(-0.65%) |
Jul 07, 2014 | 9.360 | 9.400 | 9.220 | 9.250 | 4,326,965 | -0.13(-1.39%) |
Jul 03, 2014 | 9.360 | 9.380 | 9.380 | 9.380 | 3,262,000 | +0.06(+0.64%) |
Jul 02, 2014 | 9.290 | 9.440 | 9.265 | 9.320 | 4,630,733 | +0.05(+0.54%) |
Jul 01, 2014 | 9.190 | 9.415 | 9.165 | 9.270 | 7,004,601 | +0.13(+1.42%) |
Jun 30, 2014 | 9.100 | 9.145 | 9.040 | 9.140 | 3,439,933 | +0.05(+0.55%) |
Jun 27, 2014 | 9.020 | 9.120 | 9.010 | 9.090 | 7,131,059 | +0.08(+0.89%) |
Jun 26, 2014 | 9.080 | 9.100 | 8.919 | 9.010 | 6,604,389 | -0.05(-0.61%) |
Jun 25, 2014 | 8.930 | 9.090 | 8.900 | 9.065 | 6,389,930 | +0.12(+1.28%) |
Jun 24, 2014 | 9.130 | 9.160 | 8.950 | 8.950 | 8,317,782 | -0.19(-2.08%) |
Jun 23, 2014 | 9.180 | 9.190 | 9.100 | 9.140 | 4,678,105 | +0.01(+0.11%) |
Jun 20, 2014 | 9.100 | 9.190 | 9.050 | 9.130 | 4,819,603 | +0.05(+0.55%) |
Jun 19, 2014 | 9.060 | 9.130 | 8.950 | 9.080 | 4,669,966 | +0.03(+0.33%) |
Jun 18, 2014 | 9.170 | 9.190 | 8.975 | 9.050 | 6,691,016 | -0.13(-1.42%) |
Jun 17, 2014 | 9.030 | 9.290 | 9.020 | 9.180 | 8,364,610 | +0.20(+2.23%) |
Jun 16, 2014 | 9.160 | 9.160 | 8.970 | 8.980 | 5,519,259 | -0.16(-1.75%) |
Jun 13, 2014 | 9.040 | 9.160 | 8.970 | 9.140 | 6,579,096 | +0.17(+1.90%) |
Jun 12, 2014 | 9.070 | 9.170 | 8.880 | 8.970 | 5,478,645 | -0.09(-0.99%) |
Jun 11, 2014 | 9.030 | 9.140 | 9.010 | 9.060 | 6,825,786 | +0.00(+0.00%) |
Jun 10, 2014 | 9.200 | 9.320 | 8.950 | 9.060 | 14,135,744 | +0.14(+1.57%) |
Jun 06, 2014 | 9.000 | 9.070 | 8.900 | 8.920 | 2,963,149 | -0.03(-0.34%) |
Jun 05, 2014 | 8.970 | 9.010 | 8.800 | 8.950 | 4,827,406 | -0.01(-0.11%) |
Jun 04, 2014 | 8.820 | 8.980 | 8.790 | 8.960 | 6,661,219 | +0.15(+1.70%) |
Jun 03, 2014 | 8.640 | 8.850 | 8.620 | 8.810 | 5,375,884 | +0.15(+1.73%) |
Jun 02, 2014 | 8.760 | 8.820 | 8.520 | 8.660 | 4,589,370 | -0.03(-0.35%) |
May 30, 2014 | 8.750 | 8.810 | 8.670 | 8.690 | 3,938,261 | -0.01(-0.11%) |
May 29, 2014 | 8.720 | 8.830 | 8.685 | 8.700 | 6,493,136 | +0.01(+0.12%) |
May 28, 2014 | 8.760 | 8.800 | 8.650 | 8.690 | 6,197,613 | -0.04(-0.46%) |
May 27, 2014 | 8.600 | 8.790 | 8.540 | 8.730 | 7,339,793 | +0.19(+2.22%) |
May 23, 2014 | 8.490 | 8.540 | 8.540 | 8.540 | 7,245,100 | +0.01(+0.12%) |
May 22, 2014 | 8.460 | 8.570 | 8.400 | 8.530 | 5,155,910 | +0.08(+0.95%) |
May 21, 2014 | 8.600 | 8.600 | 8.360 | 8.450 | 4,751,440 | +0.03(+0.36%) |
May 20, 2014 | 8.570 | 8.605 | 8.380 | 8.420 | 6,929,896 | -0.15(-1.75%) |
May 19, 2014 | 8.430 | 8.640 | 8.400 | 8.570 | 5,080,704 | +0.12(+1.42%) |
May 16, 2014 | 8.480 | 8.561 | 8.400 | 8.450 | 6,255,636 | +0.02(+0.24%) |
May 15, 2014 | 8.530 | 8.550 | 8.220 | 8.430 | 10,265,260 | -0.11(-1.29%) |
May 14, 2014 | 8.560 | 8.650 | 8.470 | 8.540 | 9,652,802 | -0.17(-1.95%) |
May 13, 2014 | 8.780 | 8.870 | 8.650 | 8.710 | 9,717,380 | -0.07(-0.80%) |
May 12, 2014 | 8.840 | 8.840 | 8.600 | 8.780 | 12,612,917 | +0.08(+0.92%) |
May 09, 2014 | 8.600 | 8.855 | 8.600 | 8.700 | 11,017,798 | -0.15(-1.69%) |
May 08, 2014 | 8.900 | 9.210 | 8.840 | 8.850 | 11,658,311 | -0.08(-0.84%) |
May 07, 2014 | 8.960 | 9.010 | 8.850 | 8.925 | 6,301,088 | -0.02(-0.28%) |
May 06, 2014 | 8.770 | 9.110 | 8.770 | 8.950 | 6,764,522 | -0.05(-0.56%) |
May 05, 2014 | 8.780 | 9.010 | 8.755 | 9.000 | 6,579,229 | +0.12(+1.35%) |
May 02, 2014 | 8.870 | 9.030 | 8.400 | 8.880 | 23,854,608 | -0.50(-5.33%) |