Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 13.83 | 13.98 | 12.94 | 13.21 | 102,211 | -0.63(-4.55%) |
Apr 29, 2015 | 14.29 | 14.54 | 13.72 | 13.84 | 35,010 | -0.44(-3.05%) |
Apr 28, 2015 | 14.44 | 14.44 | 13.99 | 14.28 | 68,502 | +0.05(+0.38%) |
Apr 27, 2015 | 14.57 | 14.95 | 14.10 | 14.22 | 56,943 | -0.56(-3.79%) |
Apr 24, 2015 | 14.98 | 15.46 | 14.61 | 14.78 | 64,624 | -0.06(-0.42%) |
Apr 23, 2015 | 16.21 | 16.51 | 14.77 | 14.85 | 54,797 | -1.36(-8.39%) |
Apr 22, 2015 | 16.71 | 16.74 | 15.97 | 16.21 | 94,937 | -0.74(-4.36%) |
Apr 21, 2015 | 17.40 | 17.40 | 16.73 | 16.95 | 58,529 | -0.36(-2.07%) |
Apr 20, 2015 | 16.84 | 17.56 | 16.56 | 17.30 | 49,720 | +0.59(+3.53%) |
Apr 17, 2015 | 16.48 | 17.39 | 16.28 | 16.71 | 33,242 | +0.13(+0.80%) |
Apr 16, 2015 | 17.05 | 17.17 | 16.36 | 16.58 | 36,735 | -0.46(-2.69%) |
Apr 15, 2015 | 17.25 | 17.30 | 16.79 | 17.04 | 26,927 | -0.39(-2.23%) |
Apr 14, 2015 | 17.28 | 17.53 | 16.60 | 17.43 | 57,004 | +0.17(+0.99%) |
Apr 13, 2015 | 17.88 | 18.45 | 16.96 | 17.26 | 69,247 | -0.68(-3.81%) |
Apr 10, 2015 | 17.44 | 18.17 | 17.24 | 17.94 | 88,887 | +0.54(+3.08%) |
Apr 09, 2015 | 17.07 | 17.63 | 16.98 | 17.40 | 49,990 | +0.31(+1.82%) |
Apr 08, 2015 | 16.05 | 17.37 | 16.05 | 17.09 | 62,425 | +0.91(+5.62%) |
Apr 07, 2015 | 15.73 | 16.32 | 15.69 | 16.18 | 48,703 | +0.22(+1.36%) |
Apr 06, 2015 | 15.16 | 16.00 | 15.06 | 15.97 | 44,202 | +0.76(+5.01%) |
Apr 02, 2015 | 14.77 | 15.20 | 15.20 | 15.20 | 76,931 | +0.31(+2.09%) |
Apr 01, 2015 | 14.69 | 14.92 | 14.29 | 14.89 | 61,801 | +0.15(+1.00%) |
Mar 31, 2015 | 14.82 | 14.92 | 14.67 | 14.75 | 24,045 | +0.02(+0.16%) |
Mar 30, 2015 | 14.75 | 14.92 | 14.27 | 14.72 | 28,785 | +0.04(+0.26%) |
Mar 27, 2015 | 14.80 | 14.85 | 14.54 | 14.68 | 20,718 | -0.09(-0.58%) |
Mar 26, 2015 | 14.61 | 15.20 | 14.55 | 14.77 | 23,528 | +0.00(+0.00%) |
Mar 25, 2015 | 15.16 | 15.16 | 14.11 | 14.77 | 50,533 | -0.06(-0.42%) |
Mar 24, 2015 | 15.69 | 16.26 | 14.70 | 14.83 | 62,523 | -0.86(-5.50%) |
Mar 23, 2015 | 15.67 | 16.05 | 15.45 | 15.69 | 74,972 | +0.02(+0.10%) |
Mar 20, 2015 | 14.26 | 15.69 | 14.26 | 15.68 | 122,117 | +1.41(+9.92%) |
Mar 19, 2015 | 14.29 | 14.34 | 14.19 | 14.26 | 27,075 | -0.02(-0.16%) |
Mar 18, 2015 | 14.24 | 14.30 | 14.09 | 14.29 | 27,475 | +0.02(+0.16%) |
Mar 17, 2015 | 14.12 | 14.30 | 14.11 | 14.26 | 36,354 | +0.04(+0.27%) |
Mar 16, 2015 | 14.12 | 14.31 | 14.08 | 14.22 | 27,700 | -0.05(-0.33%) |
Mar 13, 2015 | 14.15 | 14.35 | 14.12 | 14.27 | 26,451 | +0.02(+0.16%) |
Mar 12, 2015 | 13.99 | 14.36 | 13.99 | 14.25 | 32,096 | +0.10(+0.71%) |
Mar 11, 2015 | 14.39 | 14.42 | 14.05 | 14.15 | 31,193 | +0.03(+0.22%) |
Mar 10, 2015 | 14.07 | 14.46 | 14.05 | 14.12 | 23,634 | -0.23(-1.57%) |
Mar 09, 2015 | 14.45 | 14.45 | 14.11 | 14.34 | 34,865 | -0.07(-0.49%) |
Mar 06, 2015 | 14.41 | 14.49 | 14.08 | 14.41 | 26,717 | +0.11(+0.76%) |
Mar 05, 2015 | 14.26 | 14.57 | 14.06 | 14.30 | 38,368 | -0.12(-0.81%) |
Mar 04, 2015 | 14.12 | 14.46 | 13.92 | 14.42 | 33,832 | +0.17(+1.20%) |
Mar 03, 2015 | 14.38 | 14.38 | 14.03 | 14.25 | 28,197 | +0.02(+0.11%) |
Mar 02, 2015 | 14.42 | 14.54 | 13.95 | 14.23 | 118,104 | -0.03(-0.22%) |
Feb 27, 2015 | 13.88 | 14.37 | 13.85 | 14.26 | 48,409 | +0.00(+0.00%) |
Feb 26, 2015 | 14.54 | 14.54 | 13.69 | 14.26 | 84,902 | +0.24(+1.72%) |
Feb 25, 2015 | 13.61 | 14.35 | 13.61 | 14.02 | 72,552 | +0.34(+2.50%) |
Feb 24, 2015 | 14.05 | 15.06 | 13.45 | 13.68 | 82,494 | -0.65(-4.56%) |
Feb 23, 2015 | 14.20 | 14.47 | 14.12 | 14.33 | 63,004 | +0.13(+0.93%) |
Feb 20, 2015 | 14.19 | 14.26 | 14.13 | 14.20 | 45,614 | -0.30(-2.04%) |
Feb 19, 2015 | 13.84 | 14.53 | 13.84 | 14.50 | 57,805 | +0.25(+1.75%) |
Feb 18, 2015 | 14.29 | 14.29 | 13.77 | 14.25 | 32,602 | -0.03(-0.22%) |
Feb 17, 2015 | 14.06 | 14.34 | 13.77 | 14.28 | 28,570 | +0.02(+0.16%) |
Feb 13, 2015 | 14.24 | 14.26 | 14.26 | 14.26 | 45,927 | -0.10(-0.68%) |
Feb 12, 2015 | 14.50 | 14.50 | 14.13 | 14.35 | 25,335 | +0.01(+0.05%) |
Feb 11, 2015 | 14.35 | 14.62 | 14.24 | 14.35 | 58,067 | -0.04(-0.27%) |
Feb 10, 2015 | 14.70 | 14.70 | 14.37 | 14.38 | 27,304 | -0.15(-1.07%) |
Feb 09, 2015 | 14.27 | 14.54 | 14.13 | 14.54 | 43,947 | +0.09(+0.64%) |
Feb 06, 2015 | 14.39 | 14.66 | 14.18 | 14.45 | 25,154 | +0.05(+0.38%) |
Feb 05, 2015 | 14.76 | 15.00 | 14.12 | 14.39 | 35,080 | +0.07(+0.49%) |
Feb 04, 2015 | 14.64 | 14.64 | 14.14 | 14.32 | 97,136 | +0.00(+0.00%) |
Feb 03, 2015 | 14.13 | 14.81 | 14.13 | 14.32 | 39,017 | +0.20(+1.40%) |
Feb 02, 2015 | 14.85 | 15.00 | 13.88 | 14.12 | 35,478 | -0.57(-3.85%) |
Jan 30, 2015 | 14.64 | 14.64 | 14.43 | 14.69 | 34,442 | +0.21(+1.47%) |
Jan 29, 2015 | 14.41 | 14.73 | 14.41 | 14.48 | 18,399 | -0.04(-0.27%) |
Jan 28, 2015 | 14.69 | 14.82 | 14.34 | 14.52 | 38,043 | +0.07(+0.46%) |
Jan 27, 2015 | 14.67 | 14.96 | 14.28 | 14.45 | 47,470 | -0.30(-2.02%) |
Jan 26, 2015 | 14.75 | 15.07 | 14.60 | 14.75 | 83,997 | -0.01(-0.05%) |
Jan 23, 2015 | 14.66 | 15.09 | 14.64 | 14.76 | 54,595 | +0.14(+0.98%) |
Jan 22, 2015 | 14.54 | 14.63 | 14.28 | 14.61 | 48,397 | +0.03(+0.21%) |
Jan 21, 2015 | 14.60 | 14.60 | 14.05 | 14.58 | 73,955 | +0.35(+2.48%) |
Jan 20, 2015 | 14.52 | 14.52 | 13.94 | 14.23 | 67,853 | -0.07(-0.51%) |
Jan 16, 2015 | 14.01 | 14.36 | 13.84 | 14.30 | 61,640 | +0.29(+2.10%) |
Jan 15, 2015 | 13.92 | 14.10 | 13.57 | 14.01 | 37,945 | -0.04(-0.28%) |
Jan 14, 2015 | 13.78 | 14.20 | 13.24 | 14.05 | 51,492 | -0.08(-0.57%) |
Jan 13, 2015 | 13.38 | 14.13 | 13.38 | 14.13 | 89,722 | +0.59(+4.37%) |
Jan 12, 2015 | 14.51 | 14.63 | 13.92 | 13.54 | 127,171 | -0.78(-5.47%) |
Jan 09, 2015 | 14.36 | 14.66 | 14.00 | 14.32 | 105,633 | +0.02(+0.14%) |
Jan 08, 2015 | 13.24 | 14.52 | 13.15 | 14.30 | 152,938 | +1.22(+9.29%) |
Jan 07, 2015 | 13.24 | 13.40 | 12.88 | 13.08 | 130,238 | -0.14(-1.03%) |
Jan 06, 2015 | 12.75 | 13.74 | 12.55 | 13.22 | 157,849 | +0.68(+5.40%) |
Jan 05, 2015 | 11.59 | 12.54 | 11.56 | 12.54 | 120,108 | +0.98(+8.47%) |
Jan 02, 2015 | 11.46 | 11.61 | 11.25 | 11.56 | 57,739 | +0.19(+1.70%) |
Dec 31, 2014 | 11.40 | 11.37 | 11.37 | 11.37 | 45,468 | +0.07(+0.65%) |
Dec 30, 2014 | 11.42 | 11.42 | 11.26 | 11.30 | 13,475 | -0.13(-1.12%) |
Dec 29, 2014 | 11.07 | 11.45 | 10.91 | 11.42 | 48,276 | +0.20(+1.76%) |
Dec 26, 2014 | 10.76 | 11.46 | 10.74 | 11.23 | 5,885 | +0.50(+4.69%) |
Dec 24, 2014 | 11.01 | 10.72 | 10.72 | 10.72 | 60,452 | -0.29(-2.60%) |
Dec 23, 2014 | 11.46 | 11.46 | 10.06 | 11.01 | 88,019 | -0.40(-3.49%) |
Dec 22, 2014 | 10.89 | 11.60 | 10.06 | 11.41 | 62,304 | +0.35(+3.19%) |
Dec 19, 2014 | 10.17 | 11.13 | 10.17 | 11.06 | 173,833 | +0.62(+5.97%) |
Dec 18, 2014 | 10.44 | 10.49 | 10.26 | 10.43 | 171,469 | -0.01(-0.07%) |
Dec 17, 2014 | 10.37 | 10.46 | 10.28 | 10.44 | 89,554 | +0.10(+0.97%) |
Dec 16, 2014 | 10.54 | 10.54 | 10.26 | 10.34 | 58,282 | -0.15(-1.48%) |
Dec 15, 2014 | 10.64 | 10.68 | 10.42 | 10.49 | 41,469 | +0.04(+0.37%) |
Dec 12, 2014 | 10.31 | 10.79 | 10.26 | 10.46 | 178,868 | +0.24(+2.31%) |
Dec 11, 2014 | 10.03 | 10.34 | 9.836 | 10.22 | 231,027 | +0.27(+2.68%) |
Dec 10, 2014 | 9.751 | 9.979 | 9.747 | 9.952 | 52,859 | +0.15(+1.54%) |
Dec 09, 2014 | 9.716 | 9.847 | 9.561 | 9.801 | 67,605 | +0.07(+0.76%) |
Dec 08, 2014 | 9.549 | 9.755 | 9.542 | 9.727 | 107,266 | -0.10(-1.02%) |
Dec 05, 2014 | 9.348 | 9.828 | 9.313 | 9.828 | 44,817 | +0.51(+5.53%) |
Dec 04, 2014 | 9.391 | 9.406 | 9.189 | 9.313 | 23,870 | +0.08(+0.84%) |
Dec 03, 2014 | 9.104 | 9.340 | 9.104 | 9.236 | 13,860 | -0.13(-1.40%) |
Dec 02, 2014 | 9.263 | 9.383 | 9.255 | 9.367 | 74,994 | +0.10(+1.09%) |
Dec 01, 2014 | 9.387 | 9.387 | 9.236 | 9.267 | 93,225 | -0.11(-1.16%) |
Nov 28, 2014 | 9.319 | 9.375 | 9.319 | 9.375 | 1,994 | +0.01(+0.08%) |
Nov 26, 2014 | 9.379 | 9.367 | 9.367 | 9.367 | 45,468 | +0.02(+0.21%) |
Nov 25, 2014 | 9.317 | 9.379 | 9.259 | 9.348 | 47,485 | +0.09(+0.92%) |
Nov 24, 2014 | 9.278 | 9.371 | 9.251 | 9.263 | 11,576 | +0.05(+0.55%) |
Nov 21, 2014 | 9.356 | 9.356 | 9.202 | 9.213 | 8,907 | -0.07(-0.79%) |
Nov 20, 2014 | 9.286 | 9.286 | 9.286 | 9.286 | 1,087 | -0.00(-0.04%) |
Nov 19, 2014 | 9.379 | 9.379 | 9.135 | 9.290 | 11,914 | -0.05(-0.58%) |
Nov 18, 2014 | 9.263 | 9.344 | 9.174 | 9.344 | 68,295 | +0.15(+1.60%) |
Nov 17, 2014 | 9.193 | 9.329 | 9.193 | 9.197 | 11,932 | -0.03(-0.38%) |
Nov 14, 2014 | 9.120 | 9.282 | 9.120 | 9.232 | 6,332 | +0.00(+0.00%) |
Nov 13, 2014 | 9.301 | 9.301 | 9.155 | 9.232 | 20,576 | +0.00(+0.00%) |
Nov 12, 2014 | 9.155 | 9.308 | 9.140 | 9.232 | 28,479 | +0.04(+0.42%) |
Nov 11, 2014 | 9.193 | 9.327 | 9.159 | 9.193 | 17,779 | +0.03(+0.38%) |
Nov 10, 2014 | 9.147 | 9.220 | 9.147 | 9.159 | 9,954 | -0.04(-0.46%) |
Nov 07, 2014 | 9.309 | 9.309 | 9.120 | 9.201 | 28,752 | +0.05(+0.50%) |
Nov 06, 2014 | 9.328 | 9.328 | 9.063 | 9.155 | 24,806 | -0.18(-1.90%) |
Nov 05, 2014 | 9.417 | 9.440 | 9.193 | 9.332 | 63,281 | +0.07(+0.71%) |
Nov 04, 2014 | 9.273 | 9.570 | 9.267 | 9.267 | 17,040 | -0.12(-1.27%) |
Nov 03, 2014 | 9.232 | 9.532 | 9.232 | 9.386 | 31,216 | +0.15(+1.67%) |
Oct 31, 2014 | 8.963 | 9.317 | 8.963 | 9.232 | 50,002 | +0.18(+2.04%) |
Oct 30, 2014 | 9.309 | 10.17 | 9.001 | 9.047 | 75,146 | -0.23(-2.53%) |
Oct 29, 2014 | 9.424 | 9.432 | 9.224 | 9.282 | 21,371 | -0.05(-0.58%) |
Oct 28, 2014 | 9.432 | 9.667 | 9.043 | 9.336 | 23,542 | -0.13(-1.34%) |
Oct 27, 2014 | 9.232 | 9.309 | 9.213 | 9.463 | 28,066 | +0.15(+1.65%) |
Oct 24, 2014 | 9.197 | 9.454 | 9.174 | 9.309 | 28,128 | +0.35(+3.95%) |
Oct 23, 2014 | 8.463 | 9.804 | 8.463 | 8.955 | 125,772 | +0.66(+7.93%) |
Oct 22, 2014 | 8.440 | 8.459 | 8.235 | 8.297 | 17,038 | -0.09(-1.06%) |
Oct 21, 2014 | 8.116 | 8.424 | 8.116 | 8.386 | 23,727 | +0.26(+3.22%) |
Oct 20, 2014 | 8.416 | 8.416 | 8.005 | 8.124 | 18,995 | -0.26(-3.07%) |
Oct 17, 2014 | 8.466 | 8.493 | 8.063 | 8.382 | 17,940 | -0.08(-0.95%) |
Oct 16, 2014 | 7.805 | 8.463 | 7.716 | 8.463 | 18,062 | +0.56(+7.11%) |
Oct 15, 2014 | 8.039 | 8.074 | 7.616 | 7.901 | 11,220 | -0.19(-2.33%) |
Oct 14, 2014 | 7.905 | 7.905 | 7.905 | 8.089 | 13,398 | +0.00(+0.05%) |
Oct 13, 2014 | 8.386 | 8.386 | 7.309 | 8.086 | 22,539 | -0.28(-3.40%) |
Oct 10, 2014 | 8.343 | 8.420 | 8.343 | 8.370 | 30,187 | +0.03(+0.32%) |
Oct 09, 2014 | 8.416 | 8.420 | 8.343 | 8.343 | 9,023 | -0.06(-0.73%) |
Oct 08, 2014 | 8.363 | 8.424 | 8.340 | 8.405 | 17,090 | +0.05(+0.64%) |
Oct 07, 2014 | 8.397 | 8.459 | 8.351 | 8.351 | 10,827 | +0.00(+0.05%) |
Oct 06, 2014 | 8.386 | 8.424 | 8.343 | 8.347 | 13,315 | -0.08(-0.91%) |
Oct 03, 2014 | 8.363 | 8.440 | 8.332 | 8.424 | 15,244 | +0.04(+0.50%) |
Oct 02, 2014 | 8.316 | 8.455 | 8.316 | 8.382 | 29,287 | -0.04(-0.46%) |
Oct 01, 2014 | 8.305 | 8.463 | 8.293 | 8.420 | 46,944 | +0.09(+1.11%) |
Sep 30, 2014 | 8.305 | 8.328 | 8.232 | 8.328 | 15,777 | +0.02(+0.28%) |
Sep 29, 2014 | 8.316 | 8.316 | 8.250 | 8.305 | 27,296 | +0.06(+0.75%) |
Sep 26, 2014 | 8.224 | 8.338 | 8.223 | 8.243 | 4,172 | +0.02(+0.28%) |
Sep 25, 2014 | 8.220 | 8.309 | 8.213 | 8.220 | 14,677 | +0.02(+0.23%) |
Sep 24, 2014 | 8.274 | 8.363 | 8.201 | 8.201 | 31,292 | -0.03(-0.42%) |
Sep 23, 2014 | 8.259 | 8.274 | 8.178 | 8.236 | 14,092 | -0.05(-0.56%) |
Sep 22, 2014 | 8.309 | 8.352 | 8.182 | 8.282 | 39,520 | -0.03(-0.32%) |
Sep 19, 2014 | 8.347 | 8.359 | 8.135 | 8.309 | 33,086 | +0.20(+2.47%) |
Sep 18, 2014 | 8.151 | 8.316 | 8.082 | 8.109 | 18,564 | +0.03(+0.33%) |
Sep 17, 2014 | 8.363 | 8.363 | 8.078 | 8.082 | 18,114 | -0.02(-0.28%) |
Sep 16, 2014 | 8.259 | 8.259 | 8.024 | 8.105 | 19,102 | -0.09(-1.08%) |
Sep 15, 2014 | 8.397 | 8.397 | 8.020 | 8.193 | 27,834 | -0.02(-0.23%) |
Sep 12, 2014 | 8.132 | 8.362 | 8.132 | 8.213 | 40,853 | +0.18(+2.30%) |
Sep 11, 2014 | 8.243 | 8.255 | 8.028 | 8.028 | 23,298 | -0.28(-3.38%) |
Sep 10, 2014 | 8.124 | 8.357 | 7.847 | 8.309 | 31,310 | +0.31(+3.85%) |
Sep 09, 2014 | 8.263 | 8.597 | 8.001 | 8.001 | 45,642 | -0.26(-3.12%) |
Sep 08, 2014 | 8.270 | 8.355 | 8.247 | 8.259 | 19,419 | -0.15(-1.83%) |
Sep 05, 2014 | 8.413 | 8.413 | 8.290 | 8.413 | 27,793 | -0.04(-0.46%) |
Sep 04, 2014 | 8.363 | 8.597 | 8.363 | 8.451 | 36,816 | +0.17(+2.09%) |
Sep 03, 2014 | 8.540 | 8.540 | 8.278 | 8.278 | 16,448 | -0.26(-3.06%) |
Sep 02, 2014 | 8.405 | 8.593 | 8.351 | 8.540 | 54,447 | +0.17(+2.07%) |
Aug 29, 2014 | 8.366 | 8.366 | 8.366 | 8.366 | 57,712 | +0.06(+0.74%) |
Aug 28, 2014 | 8.293 | 8.478 | 8.270 | 8.305 | 22,999 | -0.05(-0.60%) |
Aug 27, 2014 | 8.286 | 8.366 | 8.209 | 8.355 | 42,949 | +0.07(+0.84%) |
Aug 26, 2014 | 8.336 | 8.343 | 8.336 | 8.286 | 12,101 | -0.05(-0.60%) |
Aug 25, 2014 | 8.366 | 8.366 | 8.113 | 8.336 | 24,184 | -0.03(-0.32%) |
Aug 22, 2014 | 8.309 | 8.309 | 8.309 | 8.363 | 15,335 | +0.01(+0.09%) |
Aug 21, 2014 | 8.390 | 8.478 | 8.309 | 8.355 | 32,371 | -0.11(-1.32%) |
Aug 20, 2014 | 8.482 | 8.482 | 8.290 | 8.466 | 27,330 | +0.01(+0.09%) |
Aug 19, 2014 | 8.474 | 8.482 | 8.447 | 8.459 | 14,212 | -0.01(-0.14%) |
Aug 18, 2014 | 8.386 | 8.597 | 8.309 | 8.470 | 89,660 | +0.01(+0.09%) |
Aug 15, 2014 | 8.363 | 8.597 | 8.293 | 8.463 | 49,380 | +0.08(+0.92%) |
Aug 14, 2014 | 8.354 | 8.593 | 8.132 | 8.386 | 92,337 | +0.03(+0.32%) |
Aug 13, 2014 | 8.597 | 8.597 | 8.216 | 8.359 | 42,262 | -0.17(-1.94%) |
Aug 12, 2014 | 8.452 | 8.732 | 8.452 | 8.524 | 38,464 | -0.05(-0.63%) |
Aug 11, 2014 | 8.659 | 8.824 | 8.455 | 8.578 | 81,562 | -0.03(-0.31%) |
Aug 08, 2014 | 8.395 | 8.597 | 8.185 | 8.605 | 66,280 | +0.27(+3.26%) |
Aug 07, 2014 | 8.276 | 8.490 | 8.230 | 8.334 | 24,783 | +0.03(+0.37%) |
Aug 06, 2014 | 8.043 | 8.406 | 8.043 | 8.303 | 61,515 | +0.31(+3.92%) |
Aug 05, 2014 | 7.753 | 8.120 | 7.738 | 7.990 | 19,848 | +0.31(+4.03%) |
Aug 04, 2014 | 7.734 | 7.952 | 7.680 | 7.680 | 23,559 | -0.12(-1.57%) |
Aug 01, 2014 | 8.028 | 8.131 | 7.522 | 7.803 | 17,835 | -0.13(-1.59%) |
Jul 31, 2014 | 7.699 | 8.135 | 7.619 | 7.929 | 53,124 | +0.15(+1.97%) |
Jul 30, 2014 | 7.642 | 7.776 | 7.631 | 7.776 | 28,285 | -0.12(-1.55%) |
Jul 29, 2014 | 7.722 | 7.898 | 7.684 | 7.898 | 55,710 | +0.12(+1.57%) |
Jul 28, 2014 | 7.589 | 7.776 | 7.589 | 7.776 | 78,740 | +0.19(+2.52%) |
Jul 25, 2014 | 7.512 | 7.689 | 7.413 | 7.585 | 40,075 | +0.08(+1.12%) |
Jul 24, 2014 | 7.096 | 7.642 | 7.096 | 7.501 | 141,085 | +0.44(+6.22%) |
Jul 23, 2014 | 7.248 | 7.336 | 6.920 | 7.061 | 247,174 | +0.34(+5.06%) |
Jul 22, 2014 | 6.568 | 6.836 | 6.500 | 6.721 | 17,958 | +0.18(+2.69%) |
Jul 21, 2014 | 6.683 | 6.683 | 6.263 | 6.545 | 26,147 | -0.16(-2.34%) |
Jul 18, 2014 | 6.813 | 6.813 | 6.572 | 6.702 | 14,009 | -0.10(-1.52%) |
Jul 17, 2014 | 6.859 | 6.859 | 6.641 | 6.805 | 16,998 | -0.04(-0.56%) |
Jul 16, 2014 | 6.916 | 6.916 | 6.710 | 6.843 | 15,207 | -0.02(-0.28%) |
Jul 15, 2014 | 6.859 | 6.870 | 6.496 | 6.863 | 14,404 | -0.02(-0.22%) |
Jul 14, 2014 | 6.885 | 7.176 | 6.790 | 6.878 | 28,835 | +0.04(+0.56%) |
Jul 11, 2014 | 6.729 | 6.977 | 6.729 | 6.840 | 16,945 | +0.06(+0.96%) |
Jul 10, 2014 | 6.744 | 6.809 | 6.698 | 6.775 | 22,208 | +0.06(+0.91%) |
Jul 09, 2014 | 6.660 | 6.771 | 6.652 | 6.714 | 18,340 | +0.10(+1.44%) |
Jul 08, 2014 | 6.725 | 6.744 | 6.561 | 6.618 | 22,852 | -0.09(-1.31%) |
Jul 07, 2014 | 6.821 | 6.863 | 6.626 | 6.706 | 23,703 | +0.02(+0.29%) |
Jul 03, 2014 | 6.633 | 6.687 | 6.687 | 6.687 | 13,085 | -0.08(-1.13%) |
Jul 02, 2014 | 6.458 | 6.824 | 6.450 | 6.763 | 40,682 | +0.39(+6.18%) |
Jul 01, 2014 | 6.117 | 6.381 | 5.774 | 6.370 | 40,023 | +0.18(+2.84%) |
Jun 30, 2014 | 6.152 | 6.194 | 6.038 | 6.194 | 19,599 | -0.01(-0.12%) |
Jun 27, 2014 | 6.058 | 6.263 | 6.058 | 6.202 | 9,322 | +0.05(+0.74%) |
Jun 26, 2014 | 6.309 | 6.377 | 6.018 | 6.156 | 38,709 | -0.26(-4.05%) |
Jun 25, 2014 | 6.396 | 6.423 | 6.232 | 6.415 | 18,594 | +0.07(+1.08%) |
Jun 24, 2014 | 6.293 | 6.450 | 6.228 | 6.347 | 34,804 | -0.14(-2.18%) |
Jun 23, 2014 | 6.484 | 6.515 | 6.301 | 6.488 | 25,956 | -0.03(-0.47%) |
Jun 20, 2014 | 7.159 | 7.159 | 6.083 | 6.519 | 284,180 | -0.62(-8.67%) |
Jun 19, 2014 | 7.237 | 7.237 | 6.954 | 7.138 | 35,134 | -0.02(-0.32%) |
Jun 18, 2014 | 6.954 | 7.176 | 6.954 | 7.161 | 31,214 | +0.15(+2.18%) |
Jun 17, 2014 | 7.180 | 7.184 | 6.949 | 7.008 | 34,197 | -0.12(-1.71%) |
Jun 16, 2014 | 7.149 | 7.222 | 6.492 | 7.130 | 75,670 | -0.02(-0.27%) |
Jun 13, 2014 | 6.778 | 7.149 | 6.424 | 7.149 | 41,831 | -0.10(-1.37%) |
Jun 12, 2014 | 6.798 | 7.248 | 6.698 | 7.248 | 100,708 | +0.46(+6.75%) |
Jun 11, 2014 | 6.828 | 6.828 | 6.473 | 6.790 | 48,565 | -0.04(-0.56%) |
Jun 10, 2014 | 6.381 | 6.855 | 6.282 | 6.828 | 55,411 | +0.91(+15.37%) |
Jun 06, 2014 | 5.842 | 5.992 | 5.842 | 5.918 | 12,839 | +0.03(+0.58%) |
Jun 05, 2014 | 5.848 | 5.884 | 5.848 | 5.884 | 1,735 | -0.05(-0.84%) |
Jun 04, 2014 | 5.777 | 5.934 | 5.777 | 5.934 | 14,938 | +0.07(+1.17%) |
Jun 03, 2014 | 5.858 | 5.949 | 5.846 | 5.865 | 10,146 | -0.10(-1.73%) |
Jun 02, 2014 | 5.839 | 6.016 | 5.837 | 5.968 | 24,456 | +0.08(+1.30%) |
May 30, 2014 | 6.037 | 6.190 | 5.892 | 5.892 | 12,122 | -0.03(-0.52%) |
May 29, 2014 | 5.976 | 6.075 | 5.884 | 5.923 | 26,749 | -0.10(-1.71%) |
May 28, 2014 | 6.248 | 6.248 | 5.976 | 6.026 | 11,444 | +0.09(+1.53%) |
May 27, 2014 | 5.972 | 6.033 | 5.934 | 5.935 | 6,804 | -0.00(-0.05%) |
May 23, 2014 | 5.923 | 5.938 | 5.938 | 5.938 | 148,128 | +0.00(+0.00%) |
May 22, 2014 | 5.946 | 5.967 | 5.907 | 5.938 | 7,354 | +0.03(+0.58%) |
May 21, 2014 | 5.900 | 5.903 | 5.888 | 5.903 | 2,321 | -0.03(-0.58%) |
May 20, 2014 | 6.010 | 6.010 | 5.873 | 5.938 | 26,911 | -0.04(-0.70%) |
May 19, 2014 | 5.980 | 6.095 | 5.961 | 5.980 | 23,904 | -0.02(-0.38%) |
May 16, 2014 | 5.949 | 6.075 | 5.934 | 6.003 | 13,574 | -0.06(-1.07%) |
May 15, 2014 | 6.110 | 6.110 | 6.060 | 6.068 | 1,881 | -0.05(-0.75%) |
May 14, 2014 | 5.926 | 6.190 | 5.926 | 6.114 | 87,091 | +0.18(+3.03%) |
May 13, 2014 | 6.052 | 6.137 | 5.926 | 5.934 | 36,956 | -0.16(-2.63%) |
May 12, 2014 | 6.228 | 6.236 | 6.072 | 6.095 | 40,661 | -0.04(-0.72%) |
May 09, 2014 | 6.214 | 6.214 | 6.138 | 6.138 | 11,809 | -0.08(-1.22%) |
May 08, 2014 | 6.207 | 6.248 | 6.138 | 6.214 | 15,644 | +0.06(+1.05%) |
May 07, 2014 | 6.112 | 6.222 | 6.101 | 6.150 | 47,503 | +0.14(+2.27%) |
May 06, 2014 | 6.135 | 6.135 | 6.013 | 6.013 | 13,330 | -0.12(-1.98%) |
May 05, 2014 | 6.093 | 6.138 | 6.089 | 6.135 | 9,896 | +0.11(+1.79%) |
May 02, 2014 | 6.078 | 6.233 | 6.027 | 6.027 | 1,459 | -0.04(-0.72%) |