Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.75 | 13.75 | 13.23 | 13.32 | 50,945 | -0.51(-3.69%) |
Apr 29, 2015 | 14.04 | 14.08 | 13.82 | 13.83 | 16,773 | -0.23(-1.64%) |
Apr 28, 2015 | 13.91 | 14.17 | 13.82 | 14.06 | 25,217 | +0.09(+0.64%) |
Apr 27, 2015 | 14.03 | 14.21 | 13.76 | 13.97 | 40,522 | -0.03(-0.21%) |
Apr 24, 2015 | 13.86 | 14.11 | 13.80 | 14.00 | 32,371 | +0.13(+0.94%) |
Apr 23, 2015 | 13.72 | 13.92 | 13.65 | 13.87 | 24,937 | +0.05(+0.36%) |
Apr 22, 2015 | 13.55 | 13.86 | 13.47 | 13.82 | 36,016 | +0.28(+2.07%) |
Apr 21, 2015 | 13.63 | 13.73 | 13.45 | 13.54 | 36,308 | -0.13(-0.95%) |
Apr 20, 2015 | 13.29 | 13.75 | 13.29 | 13.67 | 28,055 | +0.42(+3.17%) |
Apr 17, 2015 | 13.59 | 13.59 | 13.13 | 13.25 | 61,500 | -0.44(-3.21%) |
Apr 16, 2015 | 13.73 | 13.81 | 13.57 | 13.69 | 14,835 | -0.04(-0.29%) |
Apr 15, 2015 | 13.54 | 13.90 | 13.48 | 13.73 | 27,960 | +0.22(+1.63%) |
Apr 14, 2015 | 13.61 | 13.66 | 13.43 | 13.51 | 25,301 | -0.10(-0.73%) |
Apr 13, 2015 | 13.71 | 13.78 | 13.55 | 13.61 | 34,509 | -0.18(-1.31%) |
Apr 10, 2015 | 13.84 | 13.90 | 13.61 | 13.79 | 26,524 | -0.02(-0.14%) |
Apr 09, 2015 | 13.82 | 13.83 | 13.35 | 13.81 | 31,130 | +0.00(+0.00%) |
Apr 08, 2015 | 13.79 | 13.81 | 13.52 | 13.81 | 27,446 | +0.07(+0.51%) |
Apr 07, 2015 | 13.71 | 13.80 | 13.46 | 13.74 | 41,547 | +0.05(+0.37%) |
Apr 06, 2015 | 13.46 | 13.82 | 13.35 | 13.69 | 52,914 | +0.18(+1.33%) |
Apr 02, 2015 | 13.76 | 13.51 | 13.51 | 13.51 | 30,700 | -0.20(-1.46%) |
Apr 01, 2015 | 13.41 | 13.76 | 13.41 | 13.71 | 99,443 | +0.26(+1.93%) |
Mar 31, 2015 | 13.58 | 13.62 | 12.44 | 13.45 | 381,390 | -0.17(-1.25%) |
Mar 30, 2015 | 13.46 | 13.63 | 13.44 | 13.62 | 41,277 | +0.16(+1.19%) |
Mar 27, 2015 | 13.62 | 13.63 | 13.35 | 13.46 | 21,666 | -0.16(-1.17%) |
Mar 26, 2015 | 13.43 | 13.69 | 13.36 | 13.62 | 19,829 | +0.16(+1.19%) |
Mar 25, 2015 | 13.66 | 13.71 | 13.38 | 13.46 | 36,437 | -0.19(-1.39%) |
Mar 24, 2015 | 13.61 | 13.69 | 13.57 | 13.65 | 20,975 | +0.04(+0.29%) |
Mar 23, 2015 | 13.61 | 13.67 | 13.58 | 13.61 | 54,772 | -0.02(-0.15%) |
Mar 20, 2015 | 13.65 | 13.65 | 13.44 | 13.63 | 98,637 | +0.03(+0.22%) |
Mar 19, 2015 | 13.39 | 13.65 | 13.37 | 13.60 | 38,212 | +0.21(+1.57%) |
Mar 18, 2015 | 13.30 | 13.51 | 13.07 | 13.39 | 39,875 | +0.06(+0.45%) |
Mar 17, 2015 | 13.50 | 13.50 | 13.24 | 13.33 | 33,326 | -0.20(-1.48%) |
Mar 16, 2015 | 13.60 | 13.62 | 13.46 | 13.53 | 41,846 | +0.06(+0.45%) |
Mar 13, 2015 | 13.50 | 13.60 | 13.34 | 13.47 | 28,961 | -0.01(-0.07%) |
Mar 12, 2015 | 13.23 | 13.50 | 13.11 | 13.48 | 62,913 | +0.34(+2.59%) |
Mar 11, 2015 | 13.10 | 13.27 | 12.99 | 13.14 | 50,300 | +0.09(+0.69%) |
Mar 10, 2015 | 12.82 | 13.08 | 12.44 | 13.05 | 69,215 | +0.15(+1.16%) |
Mar 09, 2015 | 12.53 | 13.00 | 12.23 | 12.90 | 30,929 | +0.44(+3.53%) |
Mar 06, 2015 | 12.64 | 12.92 | 12.46 | 12.46 | 33,040 | -0.28(-2.20%) |
Mar 05, 2015 | 12.84 | 12.92 | 12.59 | 12.74 | 32,690 | -0.16(-1.24%) |
Mar 04, 2015 | 12.85 | 12.94 | 12.95 | 12.90 | 20,573 | -0.05(-0.39%) |
Mar 03, 2015 | 12.85 | 12.96 | 12.82 | 12.95 | 27,628 | +0.00(+0.00%) |
Mar 02, 2015 | 12.98 | 13.04 | 12.87 | 12.95 | 41,633 | -0.03(-0.23%) |
Feb 27, 2015 | 12.80 | 13.09 | 12.80 | 12.98 | 47,298 | +0.10(+0.78%) |
Feb 26, 2015 | 12.76 | 13.00 | 12.66 | 12.88 | 46,822 | +0.07(+0.55%) |
Feb 25, 2015 | 12.70 | 12.90 | 12.70 | 12.81 | 21,868 | +0.08(+0.63%) |
Feb 24, 2015 | 12.68 | 12.94 | 12.64 | 12.73 | 27,948 | +0.10(+0.79%) |
Feb 23, 2015 | 12.72 | 12.82 | 12.58 | 12.63 | 39,748 | -0.09(-0.71%) |
Feb 20, 2015 | 12.31 | 12.75 | 12.25 | 12.72 | 177,712 | +0.37(+3.00%) |
Feb 19, 2015 | 12.18 | 12.37 | 12.04 | 12.35 | 66,371 | +0.19(+1.56%) |
Feb 18, 2015 | 12.12 | 12.24 | 12.01 | 12.16 | 46,520 | +0.06(+0.50%) |
Feb 17, 2015 | 12.06 | 12.20 | 11.93 | 12.10 | 32,435 | +0.07(+0.58%) |
Feb 13, 2015 | 12.05 | 12.03 | 12.03 | 12.03 | 32,900 | +0.00(+0.00%) |
Feb 12, 2015 | 12.01 | 12.05 | 11.98 | 12.03 | 50,342 | +0.04(+0.33%) |
Feb 11, 2015 | 12.00 | 12.14 | 11.98 | 11.99 | 62,490 | -0.04(-0.33%) |
Feb 10, 2015 | 12.00 | 12.12 | 11.98 | 12.03 | 55,059 | +0.06(+0.50%) |
Feb 09, 2015 | 12.05 | 12.12 | 11.95 | 11.97 | 52,003 | -0.08(-0.66%) |
Feb 06, 2015 | 12.00 | 12.05 | 11.97 | 12.05 | 65,155 | +0.03(+0.25%) |
Feb 05, 2015 | 12.10 | 12.10 | 11.96 | 12.02 | 78,440 | -0.06(-0.50%) |
Feb 04, 2015 | 12.01 | 12.15 | 12.01 | 12.08 | 32,243 | -0.01(-0.08%) |
Feb 03, 2015 | 12.12 | 12.19 | 12.00 | 12.09 | 33,299 | -0.03(-0.25%) |
Feb 02, 2015 | 12.09 | 12.15 | 11.93 | 12.12 | 52,631 | +0.03(+0.25%) |
Jan 30, 2015 | 12.07 | 12.22 | 11.96 | 12.09 | 77,728 | -0.09(-0.74%) |
Jan 29, 2015 | 12.02 | 12.19 | 11.99 | 12.18 | 63,779 | +0.16(+1.33%) |
Jan 28, 2015 | 12.05 | 12.12 | 11.76 | 12.02 | 115,013 | -0.02(-0.17%) |
Jan 27, 2015 | 12.15 | 12.22 | 12.01 | 12.04 | 40,987 | -0.17(-1.39%) |
Jan 26, 2015 | 12.25 | 12.37 | 12.16 | 12.21 | 57,820 | -0.02(-0.16%) |
Jan 23, 2015 | 12.27 | 12.27 | 12.03 | 12.23 | 35,774 | -0.01(-0.08%) |
Jan 22, 2015 | 11.94 | 12.26 | 11.94 | 12.24 | 50,609 | +0.26(+2.17%) |
Jan 21, 2015 | 12.33 | 12.33 | 11.68 | 11.98 | 100,301 | -0.34(-2.76%) |
Jan 20, 2015 | 12.36 | 12.42 | 12.22 | 12.32 | 30,127 | -0.08(-0.65%) |
Jan 16, 2015 | 12.29 | 12.44 | 12.24 | 12.40 | 69,736 | +0.06(+0.49%) |
Jan 15, 2015 | 12.56 | 12.70 | 12.13 | 12.34 | 82,498 | -0.31(-2.45%) |
Jan 14, 2015 | 12.83 | 12.93 | 12.64 | 12.65 | 43,513 | -0.30(-2.32%) |
Jan 13, 2015 | 13.00 | 13.07 | 12.77 | 12.95 | 28,925 | +0.10(+0.78%) |
Jan 12, 2015 | 12.78 | 12.97 | 12.68 | 12.85 | 50,298 | -0.17(-1.31%) |
Jan 09, 2015 | 12.94 | 13.17 | 12.79 | 13.02 | 34,847 | +0.03(+0.23%) |
Jan 08, 2015 | 13.00 | 13.33 | 12.91 | 12.99 | 82,660 | +0.02(+0.15%) |
Jan 07, 2015 | 12.85 | 13.00 | 12.75 | 12.97 | 55,037 | +0.16(+1.25%) |
Jan 06, 2015 | 13.06 | 13.06 | 12.50 | 12.81 | 79,728 | -0.17(-1.31%) |
Jan 05, 2015 | 12.92 | 13.24 | 12.86 | 12.98 | 65,303 | -0.05(-0.38%) |
Jan 02, 2015 | 13.28 | 13.28 | 12.50 | 13.03 | 98,786 | -0.23(-1.73%) |
Dec 31, 2014 | 13.01 | 13.26 | 13.26 | 13.26 | 318,600 | +0.30(+2.31%) |
Dec 30, 2014 | 12.90 | 13.10 | 12.75 | 12.96 | 76,836 | -0.03(-0.23%) |
Dec 29, 2014 | 13.01 | 13.01 | 12.84 | 12.99 | 37,674 | +0.02(+0.15%) |
Dec 26, 2014 | 12.79 | 12.98 | 12.77 | 12.97 | 34,546 | +0.19(+1.49%) |
Dec 24, 2014 | 12.93 | 12.78 | 12.78 | 12.78 | 57,600 | -0.18(-1.39%) |
Dec 23, 2014 | 13.11 | 13.13 | 12.87 | 12.96 | 56,122 | -0.04(-0.31%) |
Dec 22, 2014 | 12.80 | 13.00 | 12.80 | 13.00 | 24,127 | +0.19(+1.48%) |
Dec 19, 2014 | 12.81 | 13.02 | 12.77 | 12.81 | 171,642 | -0.07(-0.54%) |
Dec 18, 2014 | 13.15 | 13.15 | 12.84 | 12.88 | 58,804 | -0.05(-0.39%) |
Dec 17, 2014 | 12.89 | 12.98 | 12.79 | 12.93 | 91,604 | +0.04(+0.31%) |
Dec 16, 2014 | 12.54 | 12.99 | 12.50 | 12.89 | 137,373 | +0.39(+3.12%) |
Dec 15, 2014 | 12.68 | 12.76 | 12.23 | 12.50 | 68,231 | -0.09(-0.71%) |
Dec 12, 2014 | 12.41 | 12.88 | 12.38 | 12.59 | 48,377 | +0.00(+0.00%) |
Dec 11, 2014 | 12.33 | 12.79 | 12.33 | 12.59 | 80,484 | +0.27(+2.19%) |
Dec 10, 2014 | 12.44 | 12.44 | 12.19 | 12.32 | 73,087 | -0.11(-0.88%) |
Dec 09, 2014 | 12.00 | 12.46 | 11.89 | 12.43 | 63,745 | +0.39(+3.24%) |
Dec 08, 2014 | 12.19 | 12.28 | 11.68 | 12.04 | 50,745 | -0.14(-1.15%) |
Dec 05, 2014 | 12.16 | 12.32 | 12.07 | 12.18 | 34,696 | +0.06(+0.50%) |
Dec 04, 2014 | 12.33 | 12.35 | 12.03 | 12.12 | 57,669 | -0.18(-1.46%) |
Dec 03, 2014 | 12.28 | 12.40 | 11.96 | 12.30 | 75,645 | +0.07(+0.57%) |
Dec 02, 2014 | 12.11 | 12.25 | 12.02 | 12.23 | 52,537 | +0.15(+1.24%) |
Dec 01, 2014 | 11.89 | 12.16 | 11.82 | 12.08 | 64,446 | +0.19(+1.60%) |
Nov 28, 2014 | 11.92 | 12.13 | 11.84 | 11.89 | 36,091 | -0.11(-0.92%) |
Nov 26, 2014 | 12.16 | 12.00 | 12.00 | 12.00 | 57,000 | -0.16(-1.32%) |
Nov 25, 2014 | 12.08 | 12.22 | 12.01 | 12.16 | 44,160 | +0.16(+1.33%) |
Nov 24, 2014 | 11.87 | 12.11 | 11.86 | 12.00 | 94,105 | +0.08(+0.67%) |
Nov 21, 2014 | 12.12 | 12.12 | 11.81 | 11.92 | 46,726 | -0.10(-0.83%) |
Nov 20, 2014 | 11.47 | 12.08 | 11.47 | 12.02 | 119,843 | +0.39(+3.35%) |
Nov 19, 2014 | 11.78 | 11.78 | 11.35 | 11.63 | 67,506 | -0.14(-1.19%) |
Nov 18, 2014 | 11.96 | 12.08 | 11.58 | 11.77 | 89,953 | -0.10(-0.84%) |
Nov 17, 2014 | 11.99 | 12.07 | 11.86 | 11.87 | 165,606 | -0.12(-1.00%) |
Nov 14, 2014 | 11.98 | 12.06 | 11.79 | 11.99 | 180,630 | +0.01(+0.08%) |
Nov 13, 2014 | 11.41 | 12.09 | 11.36 | 11.98 | 492,569 | +0.66(+5.83%) |
Nov 12, 2014 | 10.66 | 11.33 | 10.66 | 11.32 | 373,813 | +0.65(+6.09%) |
Nov 11, 2014 | 10.47 | 10.67 | 10.47 | 10.67 | 66,458 | +0.13(+1.23%) |
Nov 10, 2014 | 10.35 | 10.54 | 10.30 | 10.54 | 49,999 | +0.17(+1.64%) |
Nov 07, 2014 | 10.35 | 10.40 | 10.16 | 10.37 | 48,093 | +0.05(+0.48%) |
Nov 06, 2014 | 10.18 | 10.34 | 10.16 | 10.32 | 20,225 | +0.06(+0.58%) |
Nov 05, 2014 | 10.34 | 10.45 | 10.09 | 10.26 | 69,290 | +0.03(+0.29%) |
Nov 04, 2014 | 10.10 | 10.36 | 9.950 | 10.23 | 45,837 | +0.07(+0.69%) |
Nov 03, 2014 | 10.00 | 10.25 | 9.900 | 10.16 | 71,376 | +0.19(+1.91%) |
Oct 31, 2014 | 9.820 | 10.11 | 9.820 | 9.970 | 89,365 | +0.22(+2.26%) |
Oct 30, 2014 | 9.480 | 9.750 | 9.480 | 9.750 | 62,390 | +0.21(+2.20%) |
Oct 29, 2014 | 9.500 | 9.570 | 9.338 | 9.540 | 69,356 | +0.07(+0.74%) |
Oct 28, 2014 | 9.240 | 9.550 | 9.220 | 9.470 | 254,450 | +0.32(+3.44%) |
Oct 27, 2014 | 9.020 | 9.020 | 9.020 | 9.155 | 48,211 | +0.13(+1.50%) |
Oct 24, 2014 | 9.100 | 9.100 | 8.985 | 9.020 | 12,005 | -0.06(-0.66%) |
Oct 23, 2014 | 9.100 | 9.100 | 9.000 | 9.080 | 35,364 | +0.03(+0.33%) |
Oct 22, 2014 | 9.060 | 9.100 | 9.010 | 9.050 | 31,220 | +0.01(+0.11%) |
Oct 21, 2014 | 9.000 | 9.060 | 8.930 | 9.040 | 64,092 | +0.10(+1.12%) |
Oct 20, 2014 | 8.610 | 8.940 | 8.600 | 8.940 | 49,354 | +0.27(+3.11%) |
Oct 17, 2014 | 8.940 | 8.940 | 8.570 | 8.670 | 79,534 | -0.14(-1.59%) |
Oct 16, 2014 | 8.600 | 8.760 | 8.600 | 8.810 | 109,867 | +0.08(+0.92%) |
Oct 15, 2014 | 8.500 | 8.760 | 8.430 | 8.730 | 64,515 | +0.11(+1.28%) |
Oct 14, 2014 | 8.580 | 8.640 | 8.460 | 8.620 | 87,808 | +0.15(+1.77%) |
Oct 13, 2014 | 8.240 | 8.570 | 8.200 | 8.470 | 54,217 | +0.16(+1.93%) |
Oct 10, 2014 | 8.250 | 8.480 | 8.250 | 8.310 | 21,167 | +0.00(+0.00%) |
Oct 09, 2014 | 8.470 | 8.470 | 8.270 | 8.310 | 34,750 | -0.14(-1.66%) |
Oct 08, 2014 | 8.310 | 8.480 | 8.310 | 8.450 | 27,495 | +0.10(+1.20%) |
Oct 07, 2014 | 8.390 | 8.460 | 8.310 | 8.350 | 13,325 | -0.09(-1.07%) |
Oct 06, 2014 | 8.420 | 8.471 | 8.420 | 8.440 | 10,384 | +0.01(+0.12%) |
Oct 03, 2014 | 8.530 | 8.560 | 8.323 | 8.430 | 21,860 | +0.01(+0.12%) |
Oct 02, 2014 | 8.310 | 8.480 | 7.820 | 8.420 | 19,287 | +0.11(+1.32%) |
Oct 01, 2014 | 8.350 | 8.420 | 8.270 | 8.310 | 41,609 | -0.09(-1.07%) |
Sep 30, 2014 | 8.500 | 8.540 | 8.380 | 8.400 | 70,897 | -0.13(-1.52%) |
Sep 29, 2014 | 8.540 | 8.600 | 8.500 | 8.530 | 28,264 | -0.06(-0.70%) |
Sep 26, 2014 | 8.580 | 8.650 | 8.520 | 8.590 | 13,746 | +0.01(+0.12%) |
Sep 25, 2014 | 8.670 | 8.700 | 8.550 | 8.580 | 24,416 | -0.09(-1.04%) |
Sep 24, 2014 | 8.650 | 8.670 | 8.590 | 8.670 | 50,989 | +0.07(+0.81%) |
Sep 23, 2014 | 8.500 | 8.640 | 8.480 | 8.600 | 52,782 | +0.10(+1.18%) |
Sep 22, 2014 | 8.490 | 8.630 | 8.460 | 8.500 | 41,653 | +0.06(+0.71%) |
Sep 19, 2014 | 8.720 | 8.720 | 8.410 | 8.440 | 54,564 | -0.29(-3.32%) |
Sep 18, 2014 | 8.830 | 8.850 | 8.700 | 8.730 | 40,304 | -0.03(-0.34%) |
Sep 17, 2014 | 8.790 | 8.850 | 8.640 | 8.760 | 22,616 | +0.02(+0.23%) |
Sep 16, 2014 | 8.440 | 8.800 | 8.400 | 8.740 | 65,946 | +0.31(+3.68%) |
Sep 15, 2014 | 8.320 | 8.470 | 7.980 | 8.430 | 91,622 | +0.13(+1.57%) |
Sep 12, 2014 | 8.420 | 8.450 | 8.280 | 8.300 | 50,429 | -0.15(-1.78%) |
Sep 11, 2014 | 8.370 | 8.460 | 8.340 | 8.450 | 23,784 | +0.03(+0.36%) |
Sep 10, 2014 | 8.390 | 8.451 | 8.350 | 8.420 | 29,230 | +0.04(+0.48%) |
Sep 09, 2014 | 8.550 | 8.730 | 8.370 | 8.380 | 74,969 | -0.22(-2.56%) |
Sep 08, 2014 | 8.560 | 8.680 | 8.550 | 8.600 | 15,288 | +0.06(+0.70%) |
Sep 05, 2014 | 8.510 | 8.750 | 8.510 | 8.540 | 27,766 | +0.01(+0.12%) |
Sep 04, 2014 | 8.520 | 8.650 | 8.520 | 8.530 | 13,964 | -0.03(-0.35%) |
Sep 03, 2014 | 8.660 | 8.660 | 8.500 | 8.560 | 23,914 | -0.07(-0.81%) |
Sep 02, 2014 | 8.600 | 8.690 | 8.500 | 8.630 | 57,284 | -0.01(-0.12%) |
Aug 29, 2014 | 8.570 | 8.640 | 8.640 | 8.640 | 11,700 | +0.12(+1.41%) |
Aug 28, 2014 | 8.670 | 8.560 | 8.500 | 8.520 | 24,787 | -0.04(-0.47%) |
Aug 27, 2014 | 8.600 | 8.610 | 8.500 | 8.560 | 43,176 | -0.13(-1.50%) |
Aug 26, 2014 | 8.570 | 8.700 | 8.530 | 8.690 | 42,482 | +0.12(+1.40%) |
Aug 25, 2014 | 8.600 | 8.650 | 8.530 | 8.570 | 25,010 | +0.04(+0.47%) |
Aug 22, 2014 | 8.710 | 8.710 | 8.520 | 8.530 | 39,701 | -0.18(-2.07%) |
Aug 21, 2014 | 8.710 | 8.775 | 8.670 | 8.710 | 37,418 | -0.01(-0.11%) |
Aug 20, 2014 | 8.840 | 8.900 | 8.730 | 8.720 | 81,565 | -0.12(-1.36%) |
Aug 19, 2014 | 8.380 | 8.940 | 8.360 | 8.840 | 210,877 | +0.44(+5.24%) |
Aug 18, 2014 | 8.350 | 8.400 | 8.250 | 8.400 | 19,629 | +0.07(+0.84%) |
Aug 15, 2014 | 8.470 | 8.470 | 8.250 | 8.330 | 30,096 | -0.04(-0.48%) |
Aug 14, 2014 | 8.420 | 8.440 | 8.320 | 8.370 | 35,956 | -0.08(-0.95%) |
Aug 13, 2014 | 8.470 | 8.480 | 8.420 | 8.450 | 20,107 | -0.03(-0.35%) |
Aug 12, 2014 | 8.560 | 8.610 | 8.560 | 8.480 | 39,610 | -0.14(-1.62%) |
Aug 11, 2014 | 8.500 | 8.710 | 8.500 | 8.620 | 47,060 | +0.19(+2.25%) |
Aug 08, 2014 | 8.140 | 8.350 | 8.130 | 8.430 | 34,133 | +0.26(+3.18%) |
Aug 07, 2014 | 8.470 | 8.750 | 8.160 | 8.170 | 51,506 | -0.33(-3.88%) |
Aug 06, 2014 | 7.990 | 8.550 | 7.990 | 8.500 | 132,425 | +0.45(+5.59%) |
Aug 05, 2014 | 8.070 | 8.080 | 8.000 | 8.050 | 25,087 | -0.03(-0.37%) |
Aug 04, 2014 | 8.010 | 8.240 | 7.970 | 8.080 | 25,328 | +0.06(+0.75%) |
Aug 01, 2014 | 8.070 | 8.100 | 8.000 | 8.020 | 35,717 | -0.01(-0.12%) |
Jul 31, 2014 | 8.120 | 8.160 | 8.010 | 8.030 | 30,475 | -0.17(-2.07%) |
Jul 30, 2014 | 8.170 | 8.210 | 8.110 | 8.200 | 14,958 | +0.09(+1.11%) |
Jul 29, 2014 | 8.180 | 8.230 | 8.080 | 8.110 | 13,554 | -0.03(-0.37%) |
Jul 28, 2014 | 8.140 | 8.200 | 8.010 | 8.140 | 16,316 | +0.03(+0.37%) |
Jul 25, 2014 | 8.110 | 8.180 | 8.030 | 8.110 | 30,552 | -0.06(-0.73%) |
Jul 24, 2014 | 8.315 | 8.350 | 8.130 | 8.170 | 37,831 | -0.03(-0.37%) |
Jul 23, 2014 | 8.190 | 8.230 | 8.160 | 8.200 | 41,301 | +0.01(+0.12%) |
Jul 22, 2014 | 8.050 | 8.290 | 8.047 | 8.190 | 68,333 | +0.19(+2.37%) |
Jul 21, 2014 | 8.050 | 8.070 | 7.929 | 8.000 | 141,413 | -0.12(-1.48%) |
Jul 18, 2014 | 8.100 | 8.190 | 8.085 | 8.120 | 68,485 | -0.02(-0.25%) |
Jul 17, 2014 | 8.120 | 8.220 | 8.090 | 8.140 | 57,260 | +0.00(+0.00%) |
Jul 16, 2014 | 8.190 | 8.270 | 8.130 | 8.140 | 39,195 | -0.02(-0.25%) |
Jul 15, 2014 | 8.240 | 8.310 | 8.130 | 8.160 | 45,121 | -0.13(-1.57%) |
Jul 14, 2014 | 8.300 | 8.410 | 8.240 | 8.290 | 25,659 | +0.04(+0.48%) |
Jul 11, 2014 | 8.210 | 8.270 | 8.190 | 8.250 | 19,516 | +0.00(+0.00%) |
Jul 10, 2014 | 8.240 | 8.320 | 8.200 | 8.250 | 62,719 | -0.09(-1.08%) |
Jul 09, 2014 | 8.340 | 8.440 | 8.290 | 8.340 | 28,403 | +0.02(+0.24%) |
Jul 08, 2014 | 8.270 | 8.380 | 8.220 | 8.320 | 45,028 | +0.04(+0.48%) |
Jul 07, 2014 | 8.280 | 8.400 | 8.230 | 8.280 | 38,587 | -0.04(-0.48%) |
Jul 03, 2014 | 8.360 | 8.320 | 8.320 | 8.320 | 27,800 | -0.03(-0.36%) |
Jul 02, 2014 | 8.490 | 8.500 | 8.300 | 8.350 | 124,720 | -0.13(-1.53%) |
Jul 01, 2014 | 8.551 | 8.700 | 8.420 | 8.480 | 79,759 | -0.05(-0.59%) |
Jun 30, 2014 | 8.600 | 8.640 | 8.510 | 8.530 | 88,714 | -0.11(-1.27%) |
Jun 27, 2014 | 8.420 | 8.700 | 8.320 | 8.640 | 253,468 | +0.17(+2.01%) |
Jun 26, 2014 | 8.500 | 8.562 | 8.376 | 8.470 | 25,654 | -0.01(-0.12%) |
Jun 25, 2014 | 8.370 | 8.510 | 8.370 | 8.480 | 23,820 | +0.06(+0.71%) |
Jun 24, 2014 | 8.470 | 8.550 | 8.410 | 8.420 | 37,340 | -0.05(-0.59%) |
Jun 23, 2014 | 8.650 | 8.650 | 8.410 | 8.470 | 77,729 | -0.14(-1.63%) |
Jun 20, 2014 | 8.520 | 8.720 | 8.460 | 8.610 | 157,570 | +0.15(+1.77%) |
Jun 19, 2014 | 8.580 | 8.580 | 8.420 | 8.460 | 37,566 | -0.10(-1.17%) |
Jun 18, 2014 | 8.520 | 8.580 | 8.410 | 8.560 | 28,331 | -0.01(-0.12%) |
Jun 17, 2014 | 8.430 | 8.640 | 8.370 | 8.570 | 28,385 | +0.10(+1.18%) |
Jun 16, 2014 | 8.590 | 8.720 | 8.410 | 8.470 | 36,356 | -0.12(-1.40%) |
Jun 13, 2014 | 8.650 | 8.660 | 8.530 | 8.590 | 18,901 | -0.04(-0.46%) |
Jun 12, 2014 | 8.710 | 8.750 | 8.570 | 8.630 | 23,727 | -0.13(-1.48%) |
Jun 11, 2014 | 8.850 | 8.880 | 8.650 | 8.760 | 29,165 | -0.13(-1.46%) |
Jun 10, 2014 | 8.870 | 8.910 | 8.870 | 8.890 | 17,303 | -0.03(-0.34%) |
Jun 06, 2014 | 8.900 | 8.970 | 8.410 | 8.920 | 95,218 | +0.07(+0.79%) |
Jun 05, 2014 | 8.550 | 8.870 | 8.490 | 8.850 | 102,308 | +0.29(+3.39%) |
Jun 04, 2014 | 8.490 | 8.640 | 8.410 | 8.560 | 61,200 | +0.06(+0.71%) |
Jun 03, 2014 | 8.550 | 8.670 | 8.440 | 8.500 | 78,035 | -0.10(-1.16%) |
Jun 02, 2014 | 8.850 | 8.850 | 8.570 | 8.600 | 53,498 | -0.21(-2.38%) |
May 30, 2014 | 8.830 | 8.860 | 8.760 | 8.810 | 77,408 | +0.01(+0.11%) |
May 29, 2014 | 8.700 | 8.830 | 8.700 | 8.800 | 64,926 | +0.10(+1.15%) |
May 28, 2014 | 8.700 | 8.740 | 8.650 | 8.700 | 46,845 | +0.02(+0.23%) |
May 27, 2014 | 8.500 | 8.710 | 8.500 | 8.680 | 163,444 | +0.18(+2.12%) |
May 23, 2014 | 8.450 | 8.500 | 8.500 | 8.500 | 106,300 | +0.05(+0.59%) |
May 22, 2014 | 8.215 | 8.460 | 8.190 | 8.450 | 93,075 | +0.27(+3.30%) |
May 21, 2014 | 8.250 | 8.250 | 8.140 | 8.180 | 60,751 | -0.05(-0.61%) |
May 20, 2014 | 8.320 | 8.410 | 8.200 | 8.230 | 163,837 | -0.12(-1.44%) |
May 19, 2014 | 8.150 | 8.390 | 8.150 | 8.350 | 105,704 | +0.20(+2.45%) |
May 16, 2014 | 7.710 | 8.160 | 7.690 | 8.150 | 200,524 | +0.42(+5.43%) |
May 15, 2014 | 7.580 | 7.740 | 7.540 | 7.730 | 131,856 | +0.19(+2.52%) |
May 14, 2014 | 7.320 | 7.880 | 7.320 | 7.540 | 227,145 | +0.18(+2.45%) |
May 13, 2014 | 7.340 | 7.400 | 7.330 | 7.360 | 81,121 | -0.01(-0.14%) |
May 12, 2014 | 7.010 | 7.400 | 7.010 | 7.370 | 112,081 | +0.38(+5.44%) |
May 09, 2014 | 6.910 | 7.050 | 6.860 | 6.990 | 60,209 | +0.03(+0.43%) |
May 08, 2014 | 6.860 | 7.030 | 6.860 | 6.960 | 24,410 | -0.05(-0.71%) |
May 07, 2014 | 7.030 | 7.050 | 6.950 | 7.010 | 31,789 | -0.02(-0.28%) |
May 06, 2014 | 7.040 | 7.100 | 7.000 | 7.030 | 64,583 | -0.02(-0.28%) |
May 05, 2014 | 7.030 | 7.180 | 7.030 | 7.050 | 35,999 | -0.06(-0.84%) |
May 02, 2014 | 7.080 | 7.120 | 7.030 | 7.110 | 25,100 | +0.02(+0.28%) |