Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.900 | 8.900 | 7.840 | 8.110 | 905,236 | -1.04(-11.37%) |
Apr 29, 2015 | 9.400 | 9.610 | 9.120 | 9.150 | 246,957 | -0.42(-4.39%) |
Apr 28, 2015 | 9.400 | 9.590 | 9.290 | 9.570 | 107,106 | +0.18(+1.92%) |
Apr 27, 2015 | 9.560 | 9.740 | 9.330 | 9.390 | 115,793 | -0.15(-1.57%) |
Apr 24, 2015 | 9.590 | 9.690 | 9.400 | 9.540 | 78,547 | -0.03(-0.31%) |
Apr 23, 2015 | 9.420 | 9.740 | 9.320 | 9.570 | 110,108 | +0.12(+1.27%) |
Apr 22, 2015 | 9.170 | 9.520 | 8.930 | 9.450 | 129,132 | +0.27(+2.94%) |
Apr 21, 2015 | 9.420 | 9.420 | 9.150 | 9.180 | 113,623 | -0.18(-1.92%) |
Apr 20, 2015 | 9.270 | 9.540 | 9.090 | 9.360 | 120,010 | +0.14(+1.52%) |
Apr 17, 2015 | 9.570 | 9.620 | 9.070 | 9.220 | 148,642 | -0.46(-4.75%) |
Apr 16, 2015 | 9.690 | 9.700 | 9.590 | 9.680 | 49,535 | -0.03(-0.31%) |
Apr 15, 2015 | 9.560 | 9.765 | 9.430 | 9.710 | 112,068 | +0.20(+2.10%) |
Apr 14, 2015 | 9.470 | 9.720 | 9.340 | 9.510 | 115,700 | +0.04(+0.42%) |
Apr 13, 2015 | 9.240 | 9.560 | 9.170 | 9.470 | 190,957 | +0.22(+2.38%) |
Apr 10, 2015 | 9.270 | 9.410 | 9.070 | 9.250 | 109,884 | +0.02(+0.22%) |
Apr 09, 2015 | 9.030 | 9.275 | 8.870 | 9.230 | 121,341 | +0.17(+1.88%) |
Apr 08, 2015 | 9.000 | 9.120 | 8.650 | 9.060 | 223,268 | +0.05(+0.55%) |
Apr 07, 2015 | 9.030 | 9.120 | 8.940 | 9.010 | 104,561 | -0.02(-0.22%) |
Apr 06, 2015 | 8.740 | 9.110 | 8.740 | 9.030 | 94,544 | +0.22(+2.50%) |
Apr 02, 2015 | 8.750 | 8.810 | 8.810 | 8.810 | 134,400 | +0.06(+0.69%) |
Apr 01, 2015 | 8.660 | 8.880 | 8.660 | 8.750 | 121,514 | +0.06(+0.69%) |
Mar 31, 2015 | 8.710 | 8.760 | 8.540 | 8.690 | 137,412 | -0.08(-0.91%) |
Mar 30, 2015 | 8.770 | 8.980 | 8.720 | 8.770 | 170,304 | +0.02(+0.23%) |
Mar 27, 2015 | 8.870 | 8.900 | 8.590 | 8.750 | 155,956 | -0.14(-1.57%) |
Mar 26, 2015 | 8.890 | 9.050 | 8.662 | 8.890 | 104,234 | -0.06(-0.67%) |
Mar 25, 2015 | 9.390 | 9.410 | 8.840 | 8.950 | 140,782 | -0.44(-4.69%) |
Mar 24, 2015 | 9.410 | 9.550 | 9.250 | 9.390 | 121,596 | -0.06(-0.63%) |
Mar 23, 2015 | 9.330 | 9.590 | 9.330 | 9.450 | 141,785 | +0.07(+0.75%) |
Mar 20, 2015 | 9.230 | 9.520 | 9.170 | 9.380 | 234,254 | +0.22(+2.40%) |
Mar 19, 2015 | 9.230 | 9.290 | 9.080 | 9.160 | 110,997 | -0.07(-0.76%) |
Mar 18, 2015 | 8.680 | 9.300 | 8.600 | 9.230 | 159,925 | +0.54(+6.21%) |
Mar 17, 2015 | 8.590 | 8.750 | 8.550 | 8.690 | 98,614 | +0.03(+0.35%) |
Mar 16, 2015 | 9.010 | 9.010 | 8.610 | 8.660 | 128,771 | -0.29(-3.24%) |
Mar 13, 2015 | 8.880 | 9.000 | 8.740 | 8.950 | 174,614 | +0.08(+0.90%) |
Mar 12, 2015 | 8.820 | 8.900 | 8.690 | 8.870 | 144,432 | +0.08(+0.91%) |
Mar 11, 2015 | 8.950 | 8.970 | 8.510 | 8.790 | 240,088 | -0.17(-1.90%) |
Mar 10, 2015 | 8.840 | 8.980 | 8.700 | 8.960 | 188,486 | +0.02(+0.22%) |
Mar 09, 2015 | 9.090 | 9.140 | 8.900 | 8.940 | 102,063 | -0.15(-1.65%) |
Mar 06, 2015 | 9.230 | 9.370 | 9.045 | 9.090 | 160,995 | -0.22(-2.36%) |
Mar 05, 2015 | 9.090 | 9.340 | 9.030 | 9.310 | 99,286 | +0.22(+2.42%) |
Mar 04, 2015 | 9.090 | 9.270 | 9.110 | 9.090 | 134,912 | -0.02(-0.22%) |
Mar 03, 2015 | 9.320 | 9.350 | 9.070 | 9.110 | 136,763 | -0.23(-2.46%) |
Mar 02, 2015 | 9.220 | 9.450 | 9.150 | 9.340 | 136,679 | +0.11(+1.19%) |
Feb 27, 2015 | 9.290 | 9.360 | 9.160 | 9.230 | 154,313 | -0.07(-0.75%) |
Feb 26, 2015 | 9.090 | 9.330 | 9.060 | 9.300 | 154,057 | +0.17(+1.86%) |
Feb 25, 2015 | 9.160 | 9.220 | 9.035 | 9.130 | 138,297 | -0.06(-0.65%) |
Feb 24, 2015 | 9.250 | 9.390 | 9.060 | 9.190 | 143,334 | -0.05(-0.54%) |
Feb 23, 2015 | 9.190 | 9.240 | 9.000 | 9.240 | 184,302 | +0.04(+0.43%) |
Feb 20, 2015 | 9.460 | 9.460 | 9.080 | 9.200 | 244,536 | -0.26(-2.75%) |
Feb 19, 2015 | 9.370 | 9.500 | 9.300 | 9.460 | 145,002 | +0.07(+0.75%) |
Feb 18, 2015 | 9.680 | 9.820 | 9.290 | 9.390 | 153,761 | -0.33(-3.40%) |
Feb 17, 2015 | 9.440 | 9.910 | 9.410 | 9.720 | 347,564 | +0.13(+1.36%) |
Feb 13, 2015 | 9.440 | 9.590 | 9.590 | 9.590 | 240,300 | +0.17(+1.80%) |
Feb 12, 2015 | 9.320 | 9.580 | 9.300 | 9.420 | 179,000 | +0.19(+2.06%) |
Feb 11, 2015 | 9.460 | 9.650 | 9.230 | 9.230 | 248,474 | -0.26(-2.74%) |
Feb 10, 2015 | 9.670 | 9.720 | 9.410 | 9.490 | 331,675 | -0.12(-1.25%) |
Feb 09, 2015 | 9.640 | 9.770 | 9.460 | 9.610 | 280,897 | -0.06(-0.62%) |
Feb 06, 2015 | 9.690 | 9.930 | 9.610 | 9.670 | 233,344 | -0.02(-0.21%) |
Feb 05, 2015 | 9.500 | 9.770 | 9.500 | 9.690 | 243,298 | +0.21(+2.22%) |
Feb 04, 2015 | 9.100 | 9.570 | 9.100 | 9.480 | 395,340 | +0.35(+3.83%) |
Feb 03, 2015 | 9.220 | 9.385 | 9.070 | 9.130 | 418,088 | -0.06(-0.71%) |
Feb 02, 2015 | 9.450 | 9.490 | 9.055 | 9.195 | 532,220 | -0.23(-2.49%) |
Jan 30, 2015 | 10.13 | 10.36 | 9.060 | 9.430 | 999,321 | -1.18(-11.12%) |
Jan 29, 2015 | 11.82 | 11.82 | 9.760 | 10.61 | 771,065 | -0.55(-4.93%) |
Jan 28, 2015 | 11.08 | 11.17 | 10.88 | 11.16 | 267,560 | +0.12(+1.09%) |
Jan 27, 2015 | 11.24 | 11.30 | 10.99 | 11.04 | 168,357 | -0.38(-3.33%) |
Jan 26, 2015 | 11.44 | 11.58 | 11.28 | 11.42 | 150,459 | -0.08(-0.70%) |
Jan 23, 2015 | 11.52 | 11.73 | 11.45 | 11.50 | 124,810 | -0.02(-0.17%) |
Jan 22, 2015 | 11.52 | 11.69 | 11.21 | 11.52 | 190,091 | +0.04(+0.35%) |
Jan 21, 2015 | 11.50 | 11.69 | 11.23 | 11.48 | 231,543 | -0.05(-0.43%) |
Jan 20, 2015 | 11.75 | 11.98 | 11.35 | 11.53 | 252,084 | -0.22(-1.87%) |
Jan 16, 2015 | 11.33 | 11.75 | 11.75 | 11.75 | 498,100 | +0.38(+3.34%) |
Jan 15, 2015 | 11.81 | 11.82 | 11.20 | 11.37 | 321,790 | -0.39(-3.32%) |
Jan 14, 2015 | 10.88 | 11.81 | 10.88 | 11.76 | 358,816 | +0.71(+6.43%) |
Jan 13, 2015 | 10.97 | 11.28 | 10.72 | 11.05 | 145,938 | +0.19(+1.75%) |
Jan 12, 2015 | 11.27 | 11.27 | 10.82 | 10.86 | 180,116 | -0.45(-3.98%) |
Jan 09, 2015 | 11.43 | 11.49 | 11.12 | 11.31 | 206,767 | -0.14(-1.22%) |
Jan 08, 2015 | 11.04 | 11.58 | 11.04 | 11.45 | 258,731 | +0.52(+4.76%) |
Jan 07, 2015 | 10.96 | 10.99 | 10.74 | 10.93 | 291,121 | +0.04(+0.37%) |
Jan 06, 2015 | 11.50 | 11.51 | 10.83 | 10.89 | 183,140 | -0.59(-5.14%) |
Jan 05, 2015 | 11.42 | 11.67 | 11.30 | 11.48 | 221,399 | -0.04(-0.35%) |
Jan 02, 2015 | 11.44 | 11.67 | 10.91 | 11.52 | 274,865 | +0.14(+1.23%) |
Dec 31, 2014 | 11.52 | 11.38 | 11.38 | 11.38 | 159,900 | -0.12(-1.04%) |
Dec 30, 2014 | 11.31 | 11.61 | 11.18 | 11.50 | 315,097 | +0.18(+1.59%) |
Dec 29, 2014 | 11.17 | 11.38 | 11.11 | 11.32 | 225,205 | +0.18(+1.62%) |
Dec 26, 2014 | 10.69 | 11.43 | 10.63 | 11.14 | 201,946 | -0.17(-1.50%) |
Dec 24, 2014 | 11.12 | 11.31 | 11.31 | 11.31 | 114,500 | +0.23(+2.08%) |
Dec 23, 2014 | 10.71 | 11.24 | 10.50 | 11.08 | 275,029 | +0.43(+4.04%) |
Dec 22, 2014 | 10.62 | 10.67 | 10.42 | 10.65 | 439,131 | +0.01(+0.09%) |
Dec 19, 2014 | 10.71 | 10.72 | 10.39 | 10.64 | 347,539 | -0.07(-0.65%) |
Dec 18, 2014 | 10.74 | 10.90 | 10.62 | 10.71 | 318,582 | +0.13(+1.23%) |
Dec 17, 2014 | 10.08 | 10.59 | 10.04 | 10.58 | 394,028 | +0.49(+4.86%) |
Dec 16, 2014 | 9.550 | 10.24 | 9.380 | 10.09 | 383,233 | +0.49(+5.10%) |
Dec 15, 2014 | 9.490 | 9.670 | 9.340 | 9.600 | 381,067 | +0.19(+2.02%) |
Dec 12, 2014 | 9.590 | 9.860 | 9.360 | 9.410 | 268,225 | -0.31(-3.19%) |
Dec 11, 2014 | 9.680 | 10.05 | 9.680 | 9.720 | 264,845 | +0.07(+0.73%) |
Dec 10, 2014 | 9.780 | 10.38 | 9.620 | 9.650 | 531,666 | +0.08(+0.84%) |
Dec 09, 2014 | 9.330 | 9.750 | 9.250 | 9.570 | 232,062 | +0.13(+1.38%) |
Dec 08, 2014 | 9.820 | 9.900 | 9.265 | 9.440 | 227,125 | -0.42(-4.26%) |
Dec 05, 2014 | 9.620 | 9.990 | 9.610 | 9.860 | 211,243 | +0.24(+2.49%) |
Dec 04, 2014 | 9.550 | 9.760 | 9.440 | 9.620 | 151,488 | +0.05(+0.52%) |
Dec 03, 2014 | 9.350 | 9.730 | 9.310 | 9.570 | 87,375 | +0.21(+2.24%) |
Dec 02, 2014 | 9.320 | 9.460 | 9.085 | 9.360 | 167,884 | +0.06(+0.65%) |
Dec 01, 2014 | 9.550 | 9.620 | 9.290 | 9.300 | 209,802 | -0.31(-3.23%) |
Nov 28, 2014 | 9.630 | 9.990 | 9.460 | 9.610 | 105,098 | +0.03(+0.31%) |
Nov 26, 2014 | 9.540 | 9.580 | 9.580 | 9.580 | 127,400 | +0.05(+0.52%) |
Nov 25, 2014 | 9.750 | 9.790 | 9.500 | 9.530 | 122,646 | -0.19(-1.95%) |
Nov 24, 2014 | 9.290 | 9.790 | 9.290 | 9.720 | 161,611 | +0.45(+4.85%) |
Nov 21, 2014 | 9.740 | 9.740 | 9.210 | 9.270 | 233,626 | -0.31(-3.24%) |
Nov 20, 2014 | 9.140 | 9.590 | 9.000 | 9.580 | 122,079 | +0.39(+4.24%) |
Nov 19, 2014 | 9.870 | 9.870 | 9.140 | 9.190 | 388,554 | -0.59(-6.03%) |
Nov 18, 2014 | 10.18 | 10.39 | 9.750 | 9.780 | 146,625 | -0.37(-3.65%) |
Nov 17, 2014 | 10.12 | 10.39 | 10.04 | 10.15 | 232,855 | +0.03(+0.30%) |
Nov 14, 2014 | 9.590 | 10.20 | 9.590 | 10.12 | 290,330 | +0.51(+5.31%) |
Nov 13, 2014 | 9.760 | 9.870 | 9.520 | 9.610 | 174,949 | -0.13(-1.33%) |
Nov 12, 2014 | 9.620 | 9.800 | 9.530 | 9.740 | 151,295 | +0.07(+0.72%) |
Nov 11, 2014 | 9.600 | 9.700 | 9.500 | 9.670 | 154,982 | +0.06(+0.62%) |
Nov 10, 2014 | 9.640 | 9.730 | 9.508 | 9.610 | 161,534 | +0.00(+0.00%) |
Nov 07, 2014 | 9.420 | 9.670 | 9.280 | 9.610 | 222,822 | +0.19(+2.02%) |
Nov 06, 2014 | 9.350 | 9.570 | 9.350 | 9.420 | 227,481 | +0.07(+0.75%) |
Nov 05, 2014 | 9.150 | 9.368 | 8.950 | 9.350 | 224,581 | +0.28(+3.09%) |
Nov 04, 2014 | 8.610 | 9.090 | 8.605 | 9.070 | 361,161 | +0.42(+4.86%) |
Nov 03, 2014 | 8.670 | 8.880 | 8.600 | 8.650 | 349,063 | -0.03(-0.35%) |
Oct 31, 2014 | 8.930 | 8.930 | 8.620 | 8.680 | 246,648 | +0.06(+0.70%) |
Oct 30, 2014 | 9.010 | 9.240 | 8.550 | 8.620 | 598,852 | -0.98(-10.21%) |
Oct 29, 2014 | 9.400 | 9.670 | 9.260 | 9.600 | 331,495 | +0.28(+3.00%) |
Oct 28, 2014 | 8.740 | 9.360 | 8.580 | 9.320 | 184,742 | +0.62(+7.13%) |
Oct 27, 2014 | 8.660 | 8.870 | 8.500 | 8.700 | 194,729 | -0.01(-0.11%) |
Oct 24, 2014 | 8.910 | 8.990 | 8.700 | 8.710 | 240,290 | -0.16(-1.80%) |
Oct 23, 2014 | 8.780 | 8.960 | 8.719 | 8.870 | 217,309 | +0.21(+2.42%) |
Oct 22, 2014 | 9.020 | 9.030 | 8.630 | 8.660 | 250,494 | -0.34(-3.78%) |
Oct 21, 2014 | 8.870 | 9.040 | 8.740 | 9.000 | 265,067 | +0.22(+2.51%) |
Oct 20, 2014 | 9.100 | 9.100 | 8.740 | 8.780 | 350,237 | -0.36(-3.94%) |
Oct 17, 2014 | 9.450 | 9.530 | 8.836 | 9.140 | 344,445 | -0.17(-1.88%) |
Oct 16, 2014 | 8.750 | 9.480 | 8.620 | 9.315 | 331,384 | +0.42(+4.78%) |
Oct 15, 2014 | 8.010 | 8.980 | 7.900 | 8.890 | 460,993 | +0.75(+9.21%) |
Oct 14, 2014 | 8.230 | 8.440 | 8.080 | 8.140 | 313,426 | +0.01(+0.12%) |
Oct 13, 2014 | 8.030 | 8.260 | 7.950 | 8.130 | 270,326 | +0.13(+1.63%) |
Oct 10, 2014 | 8.530 | 8.530 | 7.990 | 8.000 | 427,783 | -0.52(-6.10%) |
Oct 09, 2014 | 8.890 | 8.900 | 8.510 | 8.520 | 229,858 | -0.40(-4.48%) |
Oct 08, 2014 | 8.750 | 8.960 | 8.450 | 8.920 | 225,293 | +0.16(+1.83%) |
Oct 07, 2014 | 9.080 | 9.220 | 8.740 | 8.760 | 332,564 | -0.40(-4.37%) |
Oct 06, 2014 | 9.470 | 9.470 | 9.070 | 9.160 | 164,141 | -0.23(-2.45%) |
Oct 03, 2014 | 9.450 | 9.550 | 9.300 | 9.390 | 122,701 | +0.03(+0.32%) |
Oct 02, 2014 | 9.090 | 9.470 | 9.070 | 9.360 | 179,572 | +0.30(+3.31%) |
Oct 01, 2014 | 9.230 | 9.290 | 9.000 | 9.060 | 197,280 | -0.17(-1.84%) |
Sep 30, 2014 | 9.460 | 9.650 | 9.220 | 9.230 | 275,561 | -0.24(-2.53%) |
Sep 29, 2014 | 9.340 | 9.580 | 9.340 | 9.470 | 223,368 | -0.01(-0.11%) |
Sep 26, 2014 | 9.330 | 9.510 | 9.148 | 9.480 | 145,510 | +0.21(+2.27%) |
Sep 25, 2014 | 9.460 | 9.460 | 9.154 | 9.270 | 173,444 | -0.23(-2.42%) |
Sep 24, 2014 | 9.450 | 9.650 | 9.361 | 9.500 | 265,978 | +0.12(+1.28%) |
Sep 23, 2014 | 9.420 | 9.550 | 9.333 | 9.380 | 223,315 | -0.09(-0.95%) |
Sep 22, 2014 | 9.740 | 9.750 | 9.440 | 9.470 | 209,844 | -0.30(-3.07%) |
Sep 19, 2014 | 10.02 | 10.15 | 9.560 | 9.770 | 440,357 | -0.17(-1.71%) |
Sep 18, 2014 | 10.08 | 10.08 | 9.870 | 9.940 | 157,981 | -0.11(-1.09%) |
Sep 17, 2014 | 9.840 | 10.22 | 9.770 | 10.05 | 208,198 | +0.24(+2.45%) |
Sep 16, 2014 | 9.690 | 9.850 | 9.610 | 9.810 | 199,954 | +0.07(+0.72%) |
Sep 15, 2014 | 9.890 | 10.01 | 9.636 | 9.740 | 170,532 | -0.12(-1.22%) |
Sep 12, 2014 | 10.18 | 10.19 | 9.830 | 9.860 | 275,886 | -0.29(-2.86%) |
Sep 11, 2014 | 9.720 | 10.23 | 9.720 | 10.15 | 425,075 | +0.38(+3.89%) |
Sep 10, 2014 | 9.550 | 9.880 | 9.550 | 9.770 | 327,875 | +0.19(+1.98%) |
Sep 09, 2014 | 9.790 | 9.878 | 9.530 | 9.580 | 471,071 | -0.19(-1.94%) |
Sep 08, 2014 | 9.330 | 9.890 | 9.330 | 9.770 | 770,254 | +0.79(+8.80%) |
Sep 05, 2014 | 9.300 | 9.300 | 8.860 | 8.980 | 333,963 | -0.33(-3.54%) |
Sep 04, 2014 | 9.690 | 9.710 | 9.295 | 9.310 | 222,394 | -0.34(-3.52%) |
Sep 03, 2014 | 9.850 | 9.850 | 9.570 | 9.650 | 248,827 | -0.08(-0.82%) |
Sep 02, 2014 | 9.820 | 9.920 | 9.610 | 9.730 | 188,807 | -0.07(-0.71%) |
Aug 29, 2014 | 9.760 | 9.800 | 9.800 | 9.800 | 195,500 | +0.04(+0.41%) |
Aug 28, 2014 | 9.760 | 9.830 | 9.610 | 9.760 | 217,843 | -0.05(-0.51%) |
Aug 27, 2014 | 9.760 | 9.840 | 9.760 | 9.810 | 288,188 | +0.07(+0.72%) |
Aug 26, 2014 | 9.480 | 9.799 | 9.480 | 9.740 | 368,889 | +0.26(+2.74%) |
Aug 25, 2014 | 9.460 | 9.700 | 9.375 | 9.480 | 330,305 | +0.10(+1.07%) |
Aug 22, 2014 | 9.260 | 9.450 | 9.120 | 9.380 | 338,177 | +0.10(+1.08%) |
Aug 21, 2014 | 9.110 | 9.330 | 9.090 | 9.280 | 403,899 | +0.12(+1.31%) |
Aug 20, 2014 | 9.100 | 9.200 | 9.060 | 9.160 | 296,563 | +0.03(+0.33%) |
Aug 19, 2014 | 9.150 | 9.370 | 9.070 | 9.130 | 280,369 | -0.02(-0.22%) |
Aug 18, 2014 | 9.000 | 9.190 | 8.990 | 9.150 | 233,439 | +0.16(+1.78%) |
Aug 15, 2014 | 9.040 | 9.150 | 8.900 | 8.990 | 183,096 | +0.02(+0.22%) |
Aug 14, 2014 | 8.970 | 9.080 | 8.910 | 8.970 | 276,891 | -0.01(-0.11%) |
Aug 13, 2014 | 9.020 | 9.040 | 8.950 | 8.980 | 220,394 | -0.01(-0.11%) |
Aug 12, 2014 | 9.060 | 9.260 | 8.990 | 8.990 | 289,558 | -0.14(-1.53%) |
Aug 11, 2014 | 8.960 | 9.160 | 8.960 | 9.130 | 325,381 | +0.20(+2.24%) |
Aug 08, 2014 | 8.860 | 8.950 | 8.680 | 8.930 | 308,000 | +0.07(+0.79%) |
Aug 07, 2014 | 9.270 | 9.270 | 8.560 | 8.860 | 626,834 | -0.33(-3.59%) |
Aug 06, 2014 | 8.960 | 9.300 | 8.960 | 9.190 | 233,084 | +0.18(+2.00%) |
Aug 05, 2014 | 8.910 | 9.270 | 8.820 | 9.010 | 186,019 | +0.03(+0.33%) |
Aug 04, 2014 | 8.760 | 9.020 | 8.760 | 8.980 | 243,709 | +0.24(+2.75%) |
Aug 01, 2014 | 9.500 | 9.620 | 8.510 | 8.740 | 1,580,383 | -0.77(-8.10%) |
Jul 31, 2014 | 9.660 | 9.820 | 9.370 | 9.510 | 232,429 | -0.26(-2.66%) |
Jul 30, 2014 | 9.130 | 9.810 | 9.130 | 9.770 | 317,951 | +0.76(+8.44%) |
Jul 29, 2014 | 8.740 | 9.090 | 8.740 | 9.010 | 161,761 | +0.29(+3.33%) |
Jul 28, 2014 | 8.820 | 8.940 | 8.650 | 8.720 | 133,551 | -0.11(-1.25%) |
Jul 25, 2014 | 8.990 | 9.120 | 8.770 | 8.830 | 192,857 | -0.21(-2.32%) |
Jul 24, 2014 | 9.190 | 9.380 | 8.970 | 9.040 | 119,360 | -0.17(-1.85%) |
Jul 23, 2014 | 9.310 | 9.640 | 9.140 | 9.210 | 95,362 | -0.07(-0.75%) |
Jul 22, 2014 | 9.030 | 9.350 | 8.998 | 9.280 | 94,628 | +0.32(+3.57%) |
Jul 21, 2014 | 8.900 | 9.030 | 8.800 | 8.960 | 111,658 | +0.03(+0.34%) |
Jul 18, 2014 | 8.900 | 8.980 | 8.820 | 8.930 | 203,237 | +0.03(+0.34%) |
Jul 17, 2014 | 9.350 | 9.390 | 8.890 | 8.900 | 364,532 | -0.49(-5.22%) |
Jul 16, 2014 | 9.350 | 9.540 | 9.320 | 9.390 | 166,351 | +0.10(+1.08%) |
Jul 15, 2014 | 9.380 | 9.490 | 9.200 | 9.290 | 167,181 | -0.09(-0.96%) |
Jul 14, 2014 | 9.400 | 9.670 | 9.345 | 9.380 | 195,435 | +0.06(+0.64%) |
Jul 11, 2014 | 9.330 | 9.440 | 9.240 | 9.320 | 148,738 | -0.01(-0.11%) |
Jul 10, 2014 | 9.340 | 9.440 | 9.130 | 9.330 | 214,364 | -0.16(-1.69%) |
Jul 09, 2014 | 9.600 | 9.690 | 9.430 | 9.490 | 150,407 | -0.07(-0.73%) |
Jul 08, 2014 | 9.710 | 9.790 | 9.440 | 9.560 | 235,958 | -0.18(-1.85%) |
Jul 07, 2014 | 10.05 | 10.11 | 9.650 | 9.740 | 166,386 | -0.36(-3.56%) |
Jul 03, 2014 | 9.850 | 10.10 | 10.10 | 10.10 | 77,500 | +0.29(+2.96%) |
Jul 02, 2014 | 9.890 | 10.00 | 9.800 | 9.810 | 175,824 | -0.09(-0.91%) |
Jul 01, 2014 | 9.640 | 10.09 | 9.640 | 9.900 | 340,707 | +0.28(+2.91%) |
Jun 30, 2014 | 9.470 | 9.700 | 9.440 | 9.620 | 206,619 | +0.16(+1.69%) |
Jun 27, 2014 | 9.400 | 9.510 | 9.400 | 9.460 | 161,427 | +0.01(+0.11%) |
Jun 26, 2014 | 9.480 | 9.490 | 9.410 | 9.450 | 119,587 | -0.02(-0.21%) |
Jun 25, 2014 | 9.500 | 9.515 | 9.310 | 9.470 | 155,346 | -0.09(-0.94%) |
Jun 24, 2014 | 9.700 | 10.08 | 9.520 | 9.560 | 336,413 | -0.17(-1.75%) |
Jun 23, 2014 | 9.670 | 9.860 | 9.610 | 9.730 | 272,207 | +0.05(+0.52%) |
Jun 20, 2014 | 9.110 | 10.58 | 9.000 | 9.680 | 1,016,202 | +0.62(+6.84%) |
Jun 19, 2014 | 9.130 | 9.160 | 8.950 | 9.060 | 115,288 | -0.05(-0.55%) |
Jun 18, 2014 | 8.890 | 9.130 | 8.850 | 9.110 | 224,131 | +0.23(+2.65%) |
Jun 17, 2014 | 8.810 | 8.910 | 8.780 | 8.875 | 466,615 | +0.06(+0.74%) |
Jun 16, 2014 | 8.770 | 8.995 | 8.760 | 8.810 | 191,588 | +0.02(+0.23%) |
Jun 13, 2014 | 8.750 | 8.920 | 8.690 | 8.790 | 355,244 | +0.05(+0.57%) |
Jun 12, 2014 | 8.840 | 8.880 | 8.660 | 8.740 | 193,337 | -0.12(-1.35%) |
Jun 11, 2014 | 8.850 | 9.030 | 8.810 | 8.860 | 124,605 | -0.04(-0.45%) |
Jun 10, 2014 | 8.900 | 9.020 | 8.880 | 8.900 | 155,010 | +0.17(+1.95%) |
Jun 06, 2014 | 8.620 | 8.810 | 8.600 | 8.730 | 286,170 | +0.11(+1.28%) |
Jun 05, 2014 | 8.400 | 8.650 | 8.364 | 8.620 | 307,937 | +0.23(+2.74%) |
Jun 04, 2014 | 8.570 | 8.590 | 8.330 | 8.390 | 307,959 | -0.22(-2.56%) |
Jun 03, 2014 | 8.720 | 8.810 | 8.560 | 8.610 | 283,368 | -0.12(-1.37%) |
Jun 02, 2014 | 8.830 | 8.850 | 8.650 | 8.730 | 282,317 | -0.10(-1.13%) |
May 30, 2014 | 8.950 | 9.184 | 8.760 | 8.830 | 482,025 | -0.09(-1.01%) |
May 29, 2014 | 8.950 | 9.040 | 8.820 | 8.920 | 197,159 | -0.02(-0.22%) |
May 28, 2014 | 8.970 | 9.120 | 8.925 | 8.940 | 194,397 | -0.06(-0.67%) |
May 27, 2014 | 9.140 | 9.240 | 8.880 | 9.000 | 276,127 | -0.09(-0.99%) |
May 23, 2014 | 8.890 | 9.090 | 9.090 | 9.090 | 199,600 | +0.27(+3.06%) |
May 22, 2014 | 8.810 | 8.946 | 8.640 | 8.820 | 79,832 | +0.03(+0.34%) |
May 21, 2014 | 8.730 | 8.870 | 8.670 | 8.790 | 180,533 | +0.07(+0.80%) |
May 20, 2014 | 8.880 | 8.926 | 8.600 | 8.720 | 387,870 | -0.21(-2.35%) |
May 19, 2014 | 8.700 | 8.950 | 8.700 | 8.930 | 154,237 | +0.22(+2.53%) |
May 16, 2014 | 8.660 | 8.856 | 8.610 | 8.710 | 276,326 | +0.03(+0.35%) |
May 15, 2014 | 8.720 | 8.760 | 8.540 | 8.680 | 247,368 | -0.08(-0.91%) |
May 14, 2014 | 8.820 | 8.840 | 8.690 | 8.760 | 336,255 | -0.07(-0.79%) |
May 13, 2014 | 8.720 | 8.920 | 8.660 | 8.830 | 384,456 | +0.09(+1.03%) |
May 12, 2014 | 8.340 | 8.850 | 8.230 | 8.740 | 327,852 | +0.42(+5.05%) |
May 09, 2014 | 8.260 | 8.410 | 8.160 | 8.320 | 539,262 | +0.02(+0.24%) |
May 08, 2014 | 8.760 | 8.860 | 8.265 | 8.300 | 633,026 | -0.45(-5.14%) |
May 07, 2014 | 8.970 | 9.055 | 8.700 | 8.750 | 587,886 | -0.15(-1.69%) |
May 06, 2014 | 9.190 | 9.350 | 8.890 | 8.900 | 595,786 | -0.36(-3.89%) |
May 05, 2014 | 9.600 | 9.780 | 9.250 | 9.260 | 772,038 | -0.39(-4.04%) |
May 02, 2014 | 9.980 | 10.22 | 9.600 | 9.650 | 993,367 | -0.31(-3.11%) |