Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.000 | 6.070 | 5.600 | 5.600 | 866,324 | -0.42(-6.98%) |
Apr 29, 2015 | 6.150 | 6.175 | 5.970 | 6.020 | 723,759 | -0.16(-2.59%) |
Apr 28, 2015 | 6.230 | 6.400 | 6.120 | 6.180 | 633,892 | -0.08(-1.28%) |
Apr 27, 2015 | 6.350 | 6.480 | 6.070 | 6.260 | 625,364 | -0.07(-1.11%) |
Apr 24, 2015 | 6.490 | 6.510 | 5.830 | 6.330 | 1,478,058 | -0.85(-11.84%) |
Apr 23, 2015 | 6.990 | 7.200 | 6.950 | 7.180 | 485,030 | +0.24(+3.46%) |
Apr 22, 2015 | 7.070 | 7.120 | 6.900 | 6.940 | 381,661 | -0.13(-1.84%) |
Apr 21, 2015 | 7.480 | 7.570 | 7.050 | 7.070 | 451,206 | -0.51(-6.73%) |
Apr 20, 2015 | 7.520 | 7.650 | 7.440 | 7.580 | 280,757 | +0.10(+1.34%) |
Apr 17, 2015 | 7.460 | 7.696 | 7.420 | 7.480 | 209,013 | -0.06(-0.80%) |
Apr 16, 2015 | 7.560 | 7.730 | 7.510 | 7.540 | 294,392 | -0.05(-0.66%) |
Apr 15, 2015 | 7.500 | 7.700 | 7.420 | 7.590 | 250,445 | +0.14(+1.88%) |
Apr 14, 2015 | 7.540 | 7.728 | 7.370 | 7.450 | 218,538 | -0.08(-1.06%) |
Apr 13, 2015 | 7.640 | 7.820 | 7.510 | 7.530 | 180,607 | -0.09(-1.18%) |
Apr 10, 2015 | 7.730 | 7.847 | 7.472 | 7.620 | 149,650 | -0.04(-0.52%) |
Apr 09, 2015 | 7.740 | 7.860 | 7.380 | 7.660 | 310,764 | -0.11(-1.42%) |
Apr 08, 2015 | 7.860 | 8.010 | 7.700 | 7.770 | 170,544 | -0.13(-1.65%) |
Apr 07, 2015 | 8.160 | 8.250 | 7.880 | 7.900 | 271,977 | -0.26(-3.19%) |
Apr 06, 2015 | 8.000 | 8.220 | 7.910 | 8.160 | 180,564 | +0.10(+1.24%) |
Apr 02, 2015 | 7.950 | 8.060 | 8.060 | 8.060 | 215,200 | +0.15(+1.90%) |
Apr 01, 2015 | 8.010 | 8.286 | 7.790 | 7.910 | 317,137 | -0.15(-1.86%) |
Mar 31, 2015 | 8.110 | 8.490 | 7.930 | 8.060 | 377,108 | -0.12(-1.47%) |
Mar 30, 2015 | 8.090 | 8.410 | 7.950 | 8.180 | 748,088 | +0.16(+2.00%) |
Mar 27, 2015 | 7.750 | 8.110 | 7.710 | 8.020 | 520,850 | +0.26(+3.35%) |
Mar 26, 2015 | 7.680 | 7.920 | 7.460 | 7.760 | 576,646 | +0.30(+4.02%) |
Mar 25, 2015 | 7.470 | 7.680 | 7.273 | 7.460 | 321,909 | +0.01(+0.13%) |
Mar 24, 2015 | 7.440 | 7.500 | 7.345 | 7.450 | 164,188 | +0.02(+0.27%) |
Mar 23, 2015 | 7.500 | 7.575 | 7.370 | 7.430 | 212,225 | -0.12(-1.59%) |
Mar 20, 2015 | 7.260 | 7.610 | 7.260 | 7.550 | 409,637 | +0.30(+4.14%) |
Mar 19, 2015 | 7.410 | 7.560 | 7.170 | 7.250 | 358,447 | -0.19(-2.55%) |
Mar 18, 2015 | 7.450 | 7.470 | 7.120 | 7.440 | 384,724 | -0.04(-0.53%) |
Mar 17, 2015 | 7.490 | 7.520 | 7.295 | 7.480 | 224,452 | -0.03(-0.40%) |
Mar 16, 2015 | 7.400 | 7.640 | 7.345 | 7.510 | 260,842 | +0.18(+2.46%) |
Mar 13, 2015 | 7.140 | 7.390 | 7.060 | 7.330 | 215,240 | +0.16(+2.23%) |
Mar 12, 2015 | 7.160 | 7.240 | 7.020 | 7.170 | 391,139 | +0.02(+0.28%) |
Mar 11, 2015 | 7.080 | 7.220 | 7.020 | 7.150 | 353,115 | +0.08(+1.13%) |
Mar 10, 2015 | 7.110 | 7.240 | 7.020 | 7.070 | 205,601 | -0.12(-1.67%) |
Mar 09, 2015 | 7.230 | 7.330 | 7.115 | 7.190 | 325,910 | -0.04(-0.55%) |
Mar 06, 2015 | 7.590 | 7.712 | 7.110 | 7.230 | 346,657 | -0.44(-5.74%) |
Mar 05, 2015 | 7.560 | 7.750 | 7.360 | 7.670 | 670,928 | +0.56(+7.88%) |
Mar 04, 2015 | 7.280 | 7.360 | 7.030 | 7.110 | 292,784 | -0.25(-3.40%) |
Mar 03, 2015 | 7.600 | 7.630 | 7.270 | 7.360 | 306,982 | -0.22(-2.90%) |
Mar 02, 2015 | 7.560 | 7.688 | 7.300 | 7.580 | 379,200 | +0.04(+0.53%) |
Feb 27, 2015 | 7.290 | 7.730 | 7.220 | 7.540 | 527,417 | +0.28(+3.86%) |
Feb 26, 2015 | 7.210 | 7.440 | 7.100 | 7.260 | 386,993 | +0.05(+0.69%) |
Feb 25, 2015 | 6.940 | 7.300 | 6.900 | 7.210 | 551,783 | +0.31(+4.49%) |
Feb 24, 2015 | 6.830 | 6.930 | 6.620 | 6.900 | 377,270 | +0.05(+0.73%) |
Feb 23, 2015 | 6.900 | 6.999 | 6.620 | 6.850 | 398,373 | -0.02(-0.29%) |
Feb 20, 2015 | 6.480 | 6.890 | 6.400 | 6.870 | 566,846 | +0.41(+6.35%) |
Feb 19, 2015 | 6.410 | 6.500 | 6.380 | 6.460 | 239,275 | +0.04(+0.62%) |
Feb 18, 2015 | 6.460 | 6.510 | 6.320 | 6.420 | 342,083 | +0.06(+0.94%) |
Feb 17, 2015 | 6.430 | 6.530 | 6.340 | 6.360 | 370,305 | -0.11(-1.70%) |
Feb 13, 2015 | 6.390 | 6.470 | 6.470 | 6.470 | 429,800 | +0.07(+1.09%) |
Feb 12, 2015 | 6.550 | 6.660 | 6.390 | 6.400 | 352,508 | -0.05(-0.78%) |
Feb 11, 2015 | 6.560 | 6.670 | 6.440 | 6.450 | 446,644 | -0.16(-2.42%) |
Feb 10, 2015 | 6.560 | 6.740 | 6.380 | 6.610 | 633,086 | +0.06(+0.92%) |
Feb 09, 2015 | 6.960 | 6.960 | 6.510 | 6.550 | 904,418 | -0.49(-6.96%) |
Feb 06, 2015 | 7.500 | 7.500 | 6.290 | 7.040 | 3,648,547 | -1.21(-14.67%) |
Feb 05, 2015 | 7.990 | 8.337 | 7.770 | 8.250 | 395,461 | +0.38(+4.83%) |
Feb 04, 2015 | 7.990 | 8.050 | 7.810 | 7.870 | 263,730 | -0.12(-1.50%) |
Feb 03, 2015 | 7.860 | 8.110 | 7.750 | 7.990 | 333,555 | +0.18(+2.30%) |
Feb 02, 2015 | 7.970 | 8.040 | 7.550 | 7.810 | 310,428 | -0.15(-1.88%) |
Jan 30, 2015 | 8.070 | 8.270 | 7.900 | 7.960 | 348,093 | -0.20(-2.45%) |
Jan 29, 2015 | 8.280 | 8.300 | 7.775 | 8.160 | 458,142 | -0.11(-1.33%) |
Jan 28, 2015 | 8.410 | 8.600 | 8.260 | 8.270 | 324,202 | -0.08(-0.96%) |
Jan 27, 2015 | 8.150 | 8.440 | 7.970 | 8.350 | 162,363 | +0.09(+1.09%) |
Jan 26, 2015 | 8.320 | 8.440 | 8.110 | 8.260 | 141,426 | -0.08(-0.96%) |
Jan 23, 2015 | 8.250 | 8.550 | 8.094 | 8.340 | 237,350 | +0.12(+1.46%) |
Jan 22, 2015 | 7.970 | 8.230 | 7.830 | 8.220 | 294,729 | +0.33(+4.18%) |
Jan 21, 2015 | 8.020 | 8.100 | 7.760 | 7.890 | 233,201 | -0.14(-1.74%) |
Jan 20, 2015 | 8.150 | 8.190 | 7.860 | 8.030 | 253,336 | -0.09(-1.11%) |
Jan 16, 2015 | 8.030 | 8.190 | 7.960 | 8.120 | 162,554 | +0.08(+1.00%) |
Jan 15, 2015 | 8.480 | 8.490 | 7.960 | 8.040 | 228,480 | -0.42(-4.96%) |
Jan 14, 2015 | 8.350 | 8.550 | 8.200 | 8.460 | 322,131 | -0.04(-0.47%) |
Jan 13, 2015 | 8.630 | 9.020 | 8.300 | 8.500 | 480,443 | +0.04(+0.47%) |
Jan 12, 2015 | 9.230 | 9.230 | 8.420 | 8.460 | 421,484 | -0.50(-5.58%) |
Jan 09, 2015 | 8.860 | 9.040 | 8.740 | 8.960 | 284,778 | +0.06(+0.67%) |
Jan 08, 2015 | 8.920 | 9.260 | 8.840 | 8.900 | 260,539 | +0.07(+0.79%) |
Jan 07, 2015 | 8.770 | 8.980 | 8.570 | 8.830 | 296,214 | +0.21(+2.44%) |
Jan 06, 2015 | 9.040 | 9.240 | 8.550 | 8.620 | 344,927 | -0.36(-4.01%) |
Jan 05, 2015 | 8.780 | 9.300 | 8.700 | 8.980 | 319,635 | +0.13(+1.47%) |
Jan 02, 2015 | 9.210 | 9.210 | 8.710 | 8.850 | 307,282 | -0.27(-2.96%) |
Dec 31, 2014 | 9.040 | 9.120 | 9.120 | 9.120 | 469,900 | +0.13(+1.45%) |
Dec 30, 2014 | 9.320 | 9.470 | 8.860 | 8.990 | 578,508 | -0.44(-4.67%) |
Dec 29, 2014 | 9.320 | 9.520 | 9.030 | 9.430 | 352,258 | +0.08(+0.86%) |
Dec 26, 2014 | 9.400 | 9.610 | 9.290 | 9.350 | 180,937 | -0.05(-0.53%) |
Dec 24, 2014 | 9.440 | 9.400 | 9.400 | 9.400 | 186,000 | -0.03(-0.32%) |
Dec 23, 2014 | 9.490 | 9.855 | 9.390 | 9.430 | 289,810 | +0.01(+0.11%) |
Dec 22, 2014 | 9.110 | 9.500 | 9.020 | 9.420 | 384,559 | +0.33(+3.63%) |
Dec 19, 2014 | 9.120 | 9.210 | 8.920 | 9.090 | 333,117 | -0.04(-0.44%) |
Dec 18, 2014 | 9.440 | 9.460 | 9.100 | 9.130 | 273,258 | -0.12(-1.30%) |
Dec 17, 2014 | 8.950 | 9.260 | 8.830 | 9.250 | 303,554 | +0.37(+4.17%) |
Dec 16, 2014 | 8.900 | 9.150 | 8.840 | 8.880 | 264,434 | -0.09(-1.00%) |
Dec 15, 2014 | 8.740 | 9.290 | 8.700 | 8.970 | 405,873 | +0.34(+3.94%) |
Dec 12, 2014 | 8.970 | 9.000 | 8.610 | 8.630 | 505,934 | -0.47(-5.16%) |
Dec 11, 2014 | 9.660 | 9.790 | 9.030 | 9.100 | 415,373 | -0.47(-4.91%) |
Dec 10, 2014 | 9.700 | 9.920 | 9.340 | 9.570 | 352,591 | -0.22(-2.25%) |
Dec 09, 2014 | 9.310 | 9.860 | 9.230 | 9.790 | 325,640 | +0.33(+3.49%) |
Dec 08, 2014 | 9.760 | 10.15 | 9.380 | 9.460 | 293,761 | -0.30(-3.07%) |
Dec 05, 2014 | 9.640 | 9.880 | 9.620 | 9.760 | 191,182 | +0.17(+1.77%) |
Dec 04, 2014 | 10.00 | 10.09 | 9.570 | 9.590 | 255,324 | -0.38(-3.81%) |
Dec 03, 2014 | 9.850 | 10.10 | 9.370 | 9.970 | 539,325 | +0.43(+4.51%) |
Dec 02, 2014 | 9.270 | 9.800 | 9.270 | 9.540 | 316,513 | +0.25(+2.69%) |
Dec 01, 2014 | 10.24 | 10.24 | 9.250 | 9.290 | 618,290 | -1.00(-9.72%) |
Nov 28, 2014 | 10.66 | 10.95 | 10.27 | 10.29 | 282,587 | -0.53(-4.90%) |
Nov 26, 2014 | 11.04 | 10.82 | 10.82 | 10.82 | 279,600 | -0.24(-2.17%) |
Nov 25, 2014 | 11.47 | 11.65 | 10.91 | 11.06 | 315,573 | -0.40(-3.49%) |
Nov 24, 2014 | 10.67 | 11.49 | 10.60 | 11.46 | 508,846 | +0.83(+7.81%) |
Nov 21, 2014 | 11.07 | 11.07 | 10.53 | 10.63 | 302,855 | -0.30(-2.74%) |
Nov 20, 2014 | 10.38 | 10.94 | 10.27 | 10.93 | 411,554 | +0.52(+5.00%) |
Nov 19, 2014 | 11.20 | 11.20 | 10.40 | 10.41 | 408,577 | -0.83(-7.38%) |
Nov 18, 2014 | 10.70 | 11.49 | 10.70 | 11.24 | 558,825 | +0.59(+5.54%) |
Nov 17, 2014 | 11.18 | 11.18 | 10.55 | 10.65 | 457,632 | -0.55(-4.91%) |
Nov 14, 2014 | 10.80 | 11.36 | 10.76 | 11.20 | 390,831 | +0.39(+3.61%) |
Nov 13, 2014 | 10.90 | 11.19 | 10.79 | 10.81 | 315,962 | -0.11(-1.01%) |
Nov 12, 2014 | 11.05 | 11.52 | 10.78 | 10.92 | 567,734 | -0.22(-1.97%) |
Nov 11, 2014 | 11.02 | 11.48 | 10.96 | 11.14 | 485,644 | +0.14(+1.27%) |
Nov 10, 2014 | 11.12 | 11.33 | 10.92 | 11.00 | 420,305 | -0.15(-1.35%) |
Nov 07, 2014 | 11.22 | 11.33 | 11.01 | 11.15 | 438,604 | -0.09(-0.80%) |
Nov 06, 2014 | 11.40 | 11.56 | 11.16 | 11.24 | 259,877 | -0.10(-0.88%) |
Nov 05, 2014 | 11.32 | 11.64 | 11.06 | 11.34 | 356,358 | +0.09(+0.80%) |
Nov 04, 2014 | 11.32 | 11.70 | 11.10 | 11.25 | 452,782 | -0.25(-2.17%) |
Nov 03, 2014 | 11.66 | 12.03 | 11.39 | 11.50 | 588,652 | -0.16(-1.37%) |
Oct 31, 2014 | 11.05 | 11.66 | 11.00 | 11.66 | 889,796 | +0.98(+9.18%) |
Oct 30, 2014 | 10.75 | 11.05 | 10.48 | 10.68 | 659,576 | -0.17(-1.57%) |
Oct 29, 2014 | 11.10 | 11.34 | 10.73 | 10.85 | 631,638 | -0.24(-2.16%) |
Oct 28, 2014 | 9.960 | 11.22 | 9.850 | 11.09 | 1,101,196 | +1.29(+13.16%) |
Oct 27, 2014 | 10.44 | 10.64 | 9.710 | 9.800 | 1,383,439 | -0.84(-7.89%) |
Oct 24, 2014 | 10.96 | 11.36 | 10.30 | 10.64 | 1,655,616 | +0.76(+7.69%) |
Oct 23, 2014 | 9.200 | 10.23 | 9.200 | 9.880 | 1,240,650 | +0.62(+6.70%) |
Oct 22, 2014 | 9.740 | 9.850 | 9.180 | 9.260 | 419,915 | -0.47(-4.83%) |
Oct 21, 2014 | 9.630 | 9.880 | 9.380 | 9.730 | 542,881 | +0.19(+1.99%) |
Oct 20, 2014 | 9.450 | 9.780 | 9.370 | 9.540 | 581,551 | +0.02(+0.21%) |
Oct 17, 2014 | 9.780 | 10.00 | 9.350 | 9.520 | 644,867 | -0.11(-1.14%) |
Oct 16, 2014 | 9.120 | 9.900 | 8.950 | 9.630 | 964,168 | +0.37(+4.00%) |
Oct 15, 2014 | 8.050 | 9.360 | 7.900 | 9.260 | 954,148 | +1.15(+14.18%) |
Oct 14, 2014 | 7.680 | 8.190 | 7.620 | 8.110 | 603,826 | +0.53(+6.99%) |
Oct 13, 2014 | 7.290 | 7.820 | 7.250 | 7.580 | 580,808 | +0.29(+3.98%) |
Oct 10, 2014 | 7.390 | 7.480 | 7.070 | 7.290 | 502,708 | -0.22(-2.93%) |
Oct 09, 2014 | 7.870 | 7.920 | 7.500 | 7.510 | 511,621 | -0.41(-5.18%) |
Oct 08, 2014 | 7.720 | 8.000 | 7.460 | 7.920 | 477,869 | +0.20(+2.59%) |
Oct 07, 2014 | 7.910 | 7.960 | 7.592 | 7.720 | 449,145 | -0.27(-3.38%) |
Oct 06, 2014 | 8.320 | 8.490 | 7.890 | 7.990 | 547,798 | -0.31(-3.73%) |
Oct 03, 2014 | 8.410 | 8.530 | 8.195 | 8.300 | 422,262 | -0.02(-0.24%) |
Oct 02, 2014 | 8.160 | 8.395 | 7.900 | 8.320 | 626,804 | +0.15(+1.84%) |
Oct 01, 2014 | 8.730 | 8.980 | 8.060 | 8.170 | 754,483 | -0.55(-6.31%) |
Sep 30, 2014 | 9.260 | 9.260 | 8.700 | 8.720 | 936,036 | -0.52(-5.63%) |
Sep 29, 2014 | 9.060 | 9.600 | 8.980 | 9.240 | 1,297,845 | +0.04(+0.43%) |
Sep 26, 2014 | 9.150 | 9.270 | 8.950 | 9.200 | 457,305 | +0.05(+0.55%) |
Sep 25, 2014 | 9.120 | 9.240 | 8.940 | 9.150 | 537,143 | -0.02(-0.22%) |
Sep 24, 2014 | 8.920 | 9.240 | 8.810 | 9.170 | 604,503 | +0.36(+4.09%) |
Sep 23, 2014 | 8.630 | 8.890 | 8.566 | 8.810 | 475,617 | +0.10(+1.15%) |
Sep 22, 2014 | 8.510 | 8.730 | 8.300 | 8.710 | 536,382 | +0.11(+1.28%) |
Sep 19, 2014 | 8.890 | 8.940 | 8.530 | 8.600 | 479,624 | -0.26(-2.93%) |
Sep 18, 2014 | 8.900 | 8.940 | 8.700 | 8.860 | 400,983 | +0.00(+0.00%) |
Sep 17, 2014 | 8.500 | 8.950 | 8.500 | 8.860 | 435,709 | +0.34(+3.99%) |
Sep 16, 2014 | 8.810 | 8.810 | 8.420 | 8.520 | 555,660 | -0.32(-3.62%) |
Sep 15, 2014 | 9.480 | 9.480 | 8.770 | 8.840 | 679,146 | -0.61(-6.46%) |
Sep 12, 2014 | 9.620 | 9.845 | 9.365 | 9.450 | 517,707 | +0.12(+1.29%) |
Sep 11, 2014 | 9.230 | 9.510 | 9.171 | 9.330 | 374,581 | +0.04(+0.43%) |
Sep 10, 2014 | 9.060 | 9.370 | 9.000 | 9.290 | 301,818 | +0.26(+2.88%) |
Sep 09, 2014 | 9.550 | 9.550 | 8.970 | 9.030 | 623,468 | -0.55(-5.74%) |
Sep 08, 2014 | 9.300 | 9.625 | 9.245 | 9.580 | 542,713 | +0.28(+3.01%) |
Sep 05, 2014 | 9.730 | 9.730 | 9.200 | 9.300 | 525,289 | -0.43(-4.42%) |
Sep 04, 2014 | 9.890 | 10.08 | 9.695 | 9.730 | 469,616 | -0.10(-1.02%) |
Sep 03, 2014 | 10.40 | 10.47 | 9.800 | 9.830 | 689,221 | -0.52(-5.02%) |
Sep 02, 2014 | 10.35 | 10.48 | 10.24 | 10.35 | 339,097 | +0.08(+0.78%) |
Aug 29, 2014 | 10.45 | 10.27 | 10.27 | 10.27 | 490,900 | -0.10(-0.96%) |
Aug 28, 2014 | 10.01 | 10.65 | 9.960 | 10.37 | 984,377 | +0.23(+2.27%) |
Aug 27, 2014 | 10.51 | 10.54 | 10.05 | 10.14 | 900,486 | -0.38(-3.61%) |
Aug 26, 2014 | 9.650 | 10.49 | 9.632 | 10.52 | 1,076,221 | +0.86(+8.90%) |
Aug 25, 2014 | 9.730 | 9.840 | 9.600 | 9.660 | 471,663 | +0.06(+0.63%) |
Aug 22, 2014 | 9.420 | 9.660 | 9.220 | 9.600 | 551,273 | +0.20(+2.13%) |
Aug 21, 2014 | 9.570 | 9.650 | 9.200 | 9.400 | 413,248 | -0.04(-0.42%) |
Aug 20, 2014 | 9.810 | 9.810 | 9.310 | 9.440 | 845,113 | -0.45(-4.55%) |
Aug 19, 2014 | 9.480 | 10.04 | 9.460 | 9.890 | 664,742 | +0.48(+5.10%) |
Aug 18, 2014 | 9.420 | 9.630 | 9.240 | 9.410 | 469,473 | +0.11(+1.18%) |
Aug 15, 2014 | 9.420 | 9.420 | 9.000 | 9.300 | 420,370 | -0.06(-0.64%) |
Aug 14, 2014 | 9.610 | 9.610 | 9.330 | 9.360 | 438,204 | -0.06(-0.64%) |
Aug 13, 2014 | 10.30 | 10.30 | 9.360 | 9.420 | 1,106,109 | -0.68(-6.73%) |
Aug 12, 2014 | 9.730 | 10.14 | 9.360 | 10.10 | 1,617,571 | +0.91(+9.90%) |
Aug 11, 2014 | 8.850 | 9.320 | 8.780 | 9.190 | 646,853 | +0.38(+4.31%) |
Aug 08, 2014 | 8.620 | 8.770 | 8.500 | 8.810 | 369,470 | +0.24(+2.80%) |
Aug 07, 2014 | 8.810 | 9.010 | 8.480 | 8.570 | 536,138 | -0.17(-1.95%) |
Aug 06, 2014 | 8.550 | 8.840 | 8.300 | 8.740 | 898,514 | +0.05(+0.58%) |
Aug 05, 2014 | 9.300 | 9.440 | 8.660 | 8.690 | 987,147 | -0.66(-7.06%) |
Aug 04, 2014 | 9.600 | 9.600 | 9.255 | 9.350 | 666,758 | -0.39(-4.00%) |
Aug 01, 2014 | 9.600 | 10.10 | 9.190 | 9.740 | 2,158,763 | -1.14(-10.48%) |
Jul 31, 2014 | 11.15 | 11.36 | 10.79 | 10.88 | 707,736 | -0.35(-3.12%) |
Jul 30, 2014 | 11.02 | 11.32 | 10.92 | 11.23 | 643,740 | +0.27(+2.46%) |
Jul 29, 2014 | 11.26 | 11.46 | 10.91 | 10.96 | 575,260 | -0.30(-2.66%) |
Jul 28, 2014 | 11.45 | 11.55 | 11.01 | 11.26 | 854,911 | -0.25(-2.17%) |
Jul 25, 2014 | 12.63 | 12.72 | 11.51 | 11.51 | 1,009,620 | -1.23(-9.65%) |
Jul 24, 2014 | 12.54 | 13.24 | 12.51 | 12.74 | 840,742 | +0.09(+0.71%) |
Jul 23, 2014 | 12.93 | 13.05 | 12.62 | 12.65 | 355,451 | -0.26(-2.01%) |
Jul 22, 2014 | 13.14 | 13.41 | 12.89 | 12.91 | 323,630 | -0.13(-1.00%) |
Jul 21, 2014 | 12.70 | 13.14 | 12.50 | 13.04 | 478,639 | +0.27(+2.11%) |
Jul 18, 2014 | 12.61 | 13.31 | 12.57 | 12.77 | 488,167 | +0.15(+1.19%) |
Jul 17, 2014 | 13.00 | 13.22 | 12.58 | 12.62 | 329,150 | -0.52(-3.96%) |
Jul 16, 2014 | 13.66 | 13.77 | 13.05 | 13.14 | 273,554 | -0.19(-1.43%) |
Jul 15, 2014 | 13.80 | 13.90 | 13.24 | 13.33 | 291,880 | -0.47(-3.41%) |
Jul 14, 2014 | 13.48 | 14.17 | 13.44 | 13.80 | 473,786 | +0.60(+4.55%) |
Jul 11, 2014 | 13.85 | 14.01 | 12.99 | 13.20 | 810,958 | -0.79(-5.65%) |
Jul 10, 2014 | 14.09 | 14.40 | 13.53 | 13.99 | 373,355 | -0.33(-2.30%) |
Jul 09, 2014 | 14.35 | 14.65 | 14.24 | 14.32 | 273,334 | +0.04(+0.28%) |
Jul 08, 2014 | 14.90 | 14.90 | 14.04 | 14.28 | 366,674 | -0.61(-4.10%) |
Jul 07, 2014 | 15.18 | 15.19 | 14.70 | 14.89 | 293,496 | -0.30(-1.97%) |
Jul 03, 2014 | 15.20 | 15.19 | 15.19 | 15.19 | 135,300 | +0.11(+0.73%) |
Jul 02, 2014 | 15.18 | 15.43 | 15.06 | 15.08 | 337,136 | -0.16(-1.05%) |
Jul 01, 2014 | 15.14 | 15.67 | 15.11 | 15.24 | 461,022 | +0.11(+0.73%) |
Jun 30, 2014 | 15.01 | 15.25 | 14.95 | 15.13 | 573,908 | +0.11(+0.73%) |
Jun 27, 2014 | 15.15 | 15.38 | 14.86 | 15.02 | 929,620 | -0.18(-1.18%) |
Jun 26, 2014 | 15.68 | 15.80 | 15.17 | 15.20 | 353,494 | -0.38(-2.44%) |
Jun 25, 2014 | 15.44 | 15.80 | 15.33 | 15.58 | 315,988 | +0.00(+0.00%) |
Jun 24, 2014 | 15.98 | 16.09 | 15.56 | 15.58 | 448,105 | -0.40(-2.50%) |
Jun 23, 2014 | 16.49 | 16.98 | 15.68 | 15.98 | 633,052 | -0.18(-1.11%) |
Jun 20, 2014 | 16.96 | 16.96 | 16.05 | 16.16 | 654,750 | -0.70(-4.18%) |
Jun 19, 2014 | 17.51 | 17.52 | 16.82 | 16.86 | 296,150 | -0.56(-3.19%) |
Jun 18, 2014 | 17.38 | 17.61 | 17.20 | 17.42 | 156,014 | +0.04(+0.23%) |
Jun 17, 2014 | 17.20 | 17.69 | 16.98 | 17.38 | 334,290 | +0.19(+1.11%) |
Jun 16, 2014 | 17.03 | 17.31 | 16.91 | 17.19 | 216,164 | +0.09(+0.53%) |
Jun 13, 2014 | 17.37 | 17.49 | 16.82 | 17.10 | 352,470 | -0.16(-0.93%) |
Jun 12, 2014 | 17.69 | 18.25 | 17.17 | 17.26 | 545,412 | -0.55(-3.09%) |
Jun 11, 2014 | 17.36 | 17.91 | 17.03 | 17.81 | 244,279 | +0.01(+0.06%) |
Jun 10, 2014 | 17.33 | 17.80 | 17.20 | 17.80 | 297,210 | +0.93(+5.51%) |
Jun 06, 2014 | 17.11 | 17.23 | 16.71 | 16.87 | 371,458 | -0.27(-1.58%) |
Jun 05, 2014 | 16.38 | 17.30 | 16.38 | 17.14 | 559,255 | +0.90(+5.54%) |
Jun 04, 2014 | 16.59 | 16.61 | 15.80 | 16.24 | 742,876 | -0.57(-3.39%) |
Jun 03, 2014 | 16.91 | 17.02 | 16.28 | 16.81 | 693,502 | -0.18(-1.06%) |
Jun 02, 2014 | 17.35 | 17.53 | 16.45 | 16.99 | 601,922 | -0.37(-2.13%) |
May 30, 2014 | 17.85 | 17.99 | 17.13 | 17.36 | 633,019 | -0.47(-2.64%) |
May 29, 2014 | 18.26 | 18.27 | 17.61 | 17.83 | 475,429 | -0.37(-2.03%) |
May 28, 2014 | 17.90 | 18.28 | 17.60 | 18.20 | 555,786 | +0.30(+1.68%) |
May 27, 2014 | 17.83 | 18.43 | 17.65 | 17.90 | 759,517 | +0.29(+1.65%) |
May 23, 2014 | 17.14 | 17.61 | 17.61 | 17.61 | 619,000 | +0.58(+3.41%) |
May 22, 2014 | 16.82 | 17.24 | 16.56 | 17.03 | 527,775 | +0.39(+2.34%) |
May 21, 2014 | 16.26 | 17.15 | 16.16 | 16.64 | 1,612,780 | +1.02(+6.53%) |
May 20, 2014 | 15.84 | 16.02 | 15.40 | 15.62 | 352,329 | -0.28(-1.76%) |
May 19, 2014 | 15.79 | 16.47 | 15.71 | 15.90 | 716,871 | +0.10(+0.63%) |
May 16, 2014 | 15.47 | 15.80 | 15.22 | 15.80 | 454,203 | +0.33(+2.13%) |
May 15, 2014 | 15.51 | 15.62 | 15.05 | 15.47 | 523,498 | -0.17(-1.09%) |
May 14, 2014 | 15.69 | 15.89 | 15.32 | 15.64 | 443,858 | -0.10(-0.64%) |
May 13, 2014 | 15.85 | 16.33 | 15.58 | 15.74 | 567,328 | -0.18(-1.13%) |
May 12, 2014 | 15.14 | 16.02 | 15.13 | 15.92 | 826,634 | +0.91(+6.06%) |
May 09, 2014 | 14.95 | 15.34 | 14.71 | 15.01 | 480,760 | +0.00(+0.00%) |
May 08, 2014 | 15.00 | 15.74 | 14.84 | 15.01 | 638,144 | -0.14(-0.92%) |
May 07, 2014 | 15.05 | 15.19 | 14.32 | 15.15 | 677,171 | +0.18(+1.20%) |
May 06, 2014 | 15.80 | 15.93 | 14.96 | 14.97 | 952,592 | -0.90(-5.67%) |
May 05, 2014 | 16.10 | 16.41 | 15.59 | 15.87 | 781,645 | -0.30(-1.86%) |
May 02, 2014 | 15.91 | 17.02 | 15.36 | 16.17 | 3,380,843 | +1.48(+10.07%) |