Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.356 | 8.401 | 8.217 | 8.249 | 123,677 | -0.11(-1.36%) |
May 28, 2015 | 8.306 | 8.426 | 8.167 | 8.363 | 90,864 | +0.10(+1.23%) |
May 27, 2015 | 8.097 | 8.331 | 8.031 | 8.261 | 112,208 | +0.20(+2.43%) |
May 26, 2015 | 8.129 | 8.182 | 7.939 | 8.065 | 230,689 | -0.09(-1.09%) |
May 22, 2015 | 8.129 | 8.154 | 8.154 | 8.154 | 106,863 | -0.01(-0.08%) |
May 21, 2015 | 8.179 | 8.255 | 8.110 | 8.160 | 120,005 | -0.06(-0.69%) |
May 20, 2015 | 8.211 | 8.255 | 8.154 | 8.217 | 79,642 | +0.06(+0.78%) |
May 19, 2015 | 8.236 | 8.382 | 8.110 | 8.154 | 126,704 | -0.08(-1.00%) |
May 18, 2015 | 8.571 | 8.571 | 8.198 | 8.236 | 152,105 | -0.40(-4.69%) |
May 15, 2015 | 8.723 | 8.723 | 8.458 | 8.641 | 88,630 | -0.06(-0.73%) |
May 14, 2015 | 8.255 | 8.825 | 8.224 | 8.704 | 210,218 | +0.51(+6.17%) |
May 13, 2015 | 8.280 | 8.280 | 7.797 | 8.198 | 144,329 | +0.35(+4.43%) |
May 12, 2015 | 7.648 | 7.895 | 7.509 | 7.850 | 154,807 | +0.23(+2.99%) |
May 11, 2015 | 7.648 | 7.749 | 7.566 | 7.623 | 193,779 | -0.03(-0.41%) |
May 08, 2015 | 7.901 | 8.027 | 7.635 | 7.654 | 89,850 | -0.19(-2.42%) |
May 07, 2015 | 7.838 | 7.958 | 7.774 | 7.844 | 165,676 | -0.02(-0.24%) |
May 06, 2015 | 7.888 | 7.888 | 7.774 | 7.863 | 148,230 | -0.08(-0.96%) |
May 05, 2015 | 7.983 | 8.059 | 7.844 | 7.939 | 243,214 | -0.11(-1.41%) |
May 04, 2015 | 7.901 | 8.116 | 7.768 | 8.053 | 152,552 | +0.13(+1.60%) |
May 01, 2015 | 7.895 | 8.021 | 7.841 | 7.926 | 166,800 | +0.03(+0.32%) |
Apr 30, 2015 | 8.230 | 8.249 | 7.819 | 7.901 | 215,782 | -0.35(-4.29%) |
Apr 29, 2015 | 8.426 | 8.451 | 8.230 | 8.255 | 165,653 | -0.25(-2.97%) |
Apr 28, 2015 | 8.477 | 8.641 | 8.401 | 8.508 | 130,204 | +0.03(+0.30%) |
Apr 27, 2015 | 8.540 | 8.723 | 8.470 | 8.483 | 83,772 | -0.06(-0.67%) |
Apr 24, 2015 | 8.552 | 8.628 | 8.470 | 8.540 | 70,746 | +0.02(+0.22%) |
Apr 23, 2015 | 8.439 | 8.609 | 8.401 | 8.521 | 86,550 | +0.05(+0.60%) |
Apr 22, 2015 | 8.552 | 8.609 | 8.426 | 8.470 | 90,205 | -0.15(-1.76%) |
Apr 21, 2015 | 8.584 | 8.702 | 8.477 | 8.622 | 99,886 | +0.04(+0.44%) |
Apr 20, 2015 | 8.489 | 8.603 | 8.402 | 8.584 | 144,191 | +0.11(+1.27%) |
Apr 17, 2015 | 8.388 | 8.527 | 8.356 | 8.477 | 119,333 | +0.03(+0.37%) |
Apr 16, 2015 | 8.420 | 8.559 | 8.318 | 8.445 | 196,627 | +0.04(+0.53%) |
Apr 15, 2015 | 8.571 | 8.660 | 8.363 | 8.401 | 113,319 | -0.09(-1.12%) |
Apr 14, 2015 | 8.401 | 8.673 | 8.337 | 8.496 | 125,680 | +0.08(+0.90%) |
Apr 13, 2015 | 8.527 | 8.624 | 8.350 | 8.420 | 115,955 | -0.10(-1.19%) |
Apr 10, 2015 | 8.527 | 8.704 | 8.483 | 8.521 | 87,610 | +0.01(+0.07%) |
Apr 09, 2015 | 8.806 | 8.875 | 8.489 | 8.515 | 81,580 | -0.32(-3.58%) |
Apr 08, 2015 | 8.603 | 8.850 | 8.603 | 8.831 | 127,284 | +0.18(+2.12%) |
Apr 07, 2015 | 8.951 | 8.951 | 8.590 | 8.647 | 85,710 | -0.28(-3.12%) |
Apr 06, 2015 | 9.014 | 9.065 | 8.806 | 8.926 | 87,734 | -0.09(-0.98%) |
Apr 02, 2015 | 8.825 | 9.014 | 9.014 | 9.014 | 158,082 | +0.16(+1.79%) |
Apr 01, 2015 | 8.552 | 8.862 | 8.458 | 8.856 | 152,228 | +0.28(+3.24%) |
Mar 31, 2015 | 8.647 | 8.704 | 8.477 | 8.578 | 148,289 | -0.15(-1.74%) |
Mar 30, 2015 | 8.654 | 8.742 | 8.578 | 8.730 | 111,732 | +0.08(+0.88%) |
Mar 27, 2015 | 8.704 | 8.768 | 8.559 | 8.654 | 86,622 | -0.16(-1.87%) |
Mar 26, 2015 | 8.881 | 8.881 | 8.489 | 8.818 | 231,709 | -0.09(-1.06%) |
Mar 25, 2015 | 9.008 | 9.103 | 8.825 | 8.913 | 130,179 | -0.13(-1.40%) |
Mar 24, 2015 | 9.033 | 9.166 | 8.989 | 9.040 | 158,602 | -0.04(-0.49%) |
Mar 23, 2015 | 8.584 | 9.097 | 8.584 | 9.084 | 231,451 | +0.47(+5.51%) |
Mar 20, 2015 | 8.388 | 8.622 | 8.224 | 8.609 | 614,922 | +0.25(+3.03%) |
Mar 19, 2015 | 8.097 | 8.559 | 8.097 | 8.356 | 193,358 | +0.20(+2.40%) |
Mar 18, 2015 | 8.084 | 8.192 | 7.717 | 8.160 | 185,525 | +0.08(+0.94%) |
Mar 17, 2015 | 8.224 | 8.274 | 7.781 | 8.084 | 189,533 | -0.18(-2.22%) |
Mar 16, 2015 | 8.186 | 8.306 | 8.116 | 8.268 | 119,646 | +0.11(+1.32%) |
Mar 13, 2015 | 8.287 | 8.287 | 8.002 | 8.160 | 109,364 | -0.11(-1.30%) |
Mar 12, 2015 | 7.907 | 8.287 | 7.882 | 8.268 | 113,920 | +0.42(+5.40%) |
Mar 11, 2015 | 7.755 | 7.863 | 7.661 | 7.844 | 143,388 | +0.10(+1.31%) |
Mar 10, 2015 | 7.654 | 7.774 | 7.591 | 7.743 | 210,075 | +0.02(+0.25%) |
Mar 09, 2015 | 7.857 | 7.882 | 7.642 | 7.724 | 218,979 | -0.06(-0.73%) |
Mar 06, 2015 | 8.160 | 8.205 | 7.762 | 7.781 | 246,126 | -0.40(-4.87%) |
Mar 05, 2015 | 8.470 | 8.540 | 8.103 | 8.179 | 202,593 | -0.30(-3.58%) |
Mar 04, 2015 | 8.616 | 8.622 | 8.477 | 8.483 | 179,139 | -0.10(-1.18%) |
Mar 03, 2015 | 8.654 | 8.730 | 8.420 | 8.584 | 254,158 | +0.04(+0.44%) |
Mar 02, 2015 | 8.046 | 8.571 | 8.046 | 8.546 | 342,901 | +0.51(+6.29%) |
Feb 27, 2015 | 8.065 | 8.179 | 8.034 | 8.040 | 239,107 | -0.05(-0.63%) |
Feb 26, 2015 | 8.230 | 8.293 | 8.065 | 8.091 | 215,874 | -0.14(-1.69%) |
Feb 25, 2015 | 8.255 | 8.325 | 8.230 | 8.230 | 98,278 | -0.08(-0.91%) |
Feb 24, 2015 | 8.350 | 8.375 | 8.255 | 8.306 | 121,565 | -0.03(-0.30%) |
Feb 23, 2015 | 8.249 | 8.420 | 8.249 | 8.331 | 284,893 | +0.01(+0.15%) |
Feb 20, 2015 | 8.420 | 8.420 | 8.224 | 8.318 | 425,855 | -0.08(-0.98%) |
Feb 19, 2015 | 8.559 | 8.597 | 8.344 | 8.401 | 263,003 | -0.22(-2.50%) |
Feb 18, 2015 | 8.198 | 8.635 | 8.198 | 8.616 | 245,516 | +0.30(+3.57%) |
Feb 17, 2015 | 8.565 | 8.590 | 8.299 | 8.318 | 159,883 | -0.20(-2.30%) |
Feb 13, 2015 | 8.401 | 8.515 | 8.515 | 8.515 | 227,480 | +0.16(+1.97%) |
Feb 12, 2015 | 8.173 | 8.432 | 8.173 | 8.350 | 127,512 | +0.08(+0.99%) |
Feb 11, 2015 | 8.255 | 8.337 | 8.122 | 8.268 | 155,935 | +0.05(+0.62%) |
Feb 10, 2015 | 8.439 | 8.439 | 8.160 | 8.217 | 171,219 | -0.21(-2.48%) |
Feb 09, 2015 | 8.711 | 8.730 | 8.401 | 8.426 | 126,347 | -0.30(-3.41%) |
Feb 06, 2015 | 9.185 | 9.185 | 8.704 | 8.723 | 229,994 | -0.51(-5.48%) |
Feb 05, 2015 | 9.350 | 9.356 | 9.027 | 9.229 | 237,256 | -0.06(-0.61%) |
Feb 04, 2015 | 9.337 | 9.444 | 9.014 | 9.286 | 487,830 | -0.06(-0.68%) |
Feb 03, 2015 | 8.825 | 9.413 | 8.825 | 9.350 | 318,017 | +0.51(+5.72%) |
Feb 02, 2015 | 8.584 | 8.888 | 8.426 | 8.843 | 333,334 | +0.32(+3.71%) |
Jan 30, 2015 | 8.641 | 8.723 | 8.458 | 8.527 | 1,436,479 | -0.20(-2.32%) |
Jan 29, 2015 | 8.401 | 8.932 | 8.350 | 8.730 | 438,008 | +0.47(+5.75%) |
Jan 28, 2015 | 7.939 | 8.464 | 7.926 | 8.255 | 513,917 | +0.49(+6.36%) |
Jan 27, 2015 | 7.819 | 7.882 | 7.591 | 7.762 | 230,316 | -0.17(-2.15%) |
Jan 26, 2015 | 7.654 | 7.945 | 7.452 | 7.933 | 221,119 | +0.32(+4.24%) |
Jan 23, 2015 | 7.389 | 7.699 | 7.376 | 7.610 | 286,772 | +0.25(+3.35%) |
Jan 22, 2015 | 7.148 | 7.426 | 7.085 | 7.363 | 518,474 | +0.25(+3.56%) |
Jan 21, 2015 | 7.060 | 7.154 | 7.034 | 7.110 | 167,935 | +0.03(+0.45%) |
Jan 20, 2015 | 7.117 | 7.357 | 7.053 | 7.079 | 223,541 | -0.01(-0.09%) |
Jan 16, 2015 | 7.237 | 7.325 | 7.034 | 7.085 | 265,621 | -0.19(-2.61%) |
Jan 15, 2015 | 7.338 | 7.376 | 7.192 | 7.275 | 210,517 | -0.06(-0.78%) |
Jan 14, 2015 | 7.325 | 7.477 | 7.325 | 7.332 | 285,995 | -0.06(-0.77%) |
Jan 13, 2015 | 7.509 | 7.629 | 7.287 | 7.389 | 392,408 | -0.09(-1.27%) |
Jan 12, 2015 | 7.389 | 7.502 | 7.344 | 7.483 | 310,034 | +0.08(+1.02%) |
Jan 09, 2015 | 7.553 | 7.800 | 7.401 | 7.408 | 172,986 | -0.13(-1.68%) |
Jan 08, 2015 | 7.578 | 7.591 | 7.471 | 7.534 | 214,225 | +0.03(+0.34%) |
Jan 07, 2015 | 7.420 | 7.534 | 7.370 | 7.509 | 178,974 | +0.17(+2.33%) |
Jan 06, 2015 | 7.464 | 7.540 | 7.275 | 7.338 | 325,207 | -0.08(-1.02%) |
Jan 05, 2015 | 7.540 | 7.686 | 7.376 | 7.414 | 269,213 | -0.17(-2.25%) |
Jan 02, 2015 | 7.857 | 7.857 | 7.566 | 7.585 | 225,294 | -0.22(-2.76%) |
Dec 31, 2014 | 7.958 | 7.800 | 7.800 | 7.800 | 433,146 | -0.14(-1.75%) |
Dec 30, 2014 | 8.021 | 8.072 | 7.933 | 7.939 | 288,489 | -0.13(-1.65%) |
Dec 29, 2014 | 8.059 | 8.186 | 8.053 | 8.072 | 237,844 | -0.01(-0.08%) |
Dec 26, 2014 | 7.717 | 8.091 | 7.717 | 8.078 | 326,905 | +0.34(+4.42%) |
Dec 24, 2014 | 7.730 | 7.736 | 7.736 | 7.736 | 164,405 | -0.02(-0.24%) |
Dec 23, 2014 | 7.585 | 7.964 | 7.585 | 7.755 | 389,686 | +0.20(+2.68%) |
Dec 22, 2014 | 7.338 | 7.566 | 7.275 | 7.553 | 505,459 | +0.31(+4.28%) |
Dec 19, 2014 | 7.768 | 7.844 | 7.161 | 7.243 | 2,414,702 | -0.54(-6.99%) |
Dec 18, 2014 | 7.705 | 7.958 | 7.571 | 7.787 | 521,369 | +0.05(+0.65%) |
Dec 17, 2014 | 7.591 | 7.743 | 7.515 | 7.736 | 420,306 | +0.13(+1.75%) |
Dec 16, 2014 | 7.914 | 7.958 | 7.483 | 7.604 | 337,963 | -0.30(-3.76%) |
Dec 15, 2014 | 7.768 | 7.952 | 7.654 | 7.901 | 501,128 | +0.15(+1.88%) |
Dec 12, 2014 | 8.337 | 8.337 | 7.717 | 7.755 | 300,462 | +0.04(+0.57%) |
Dec 11, 2014 | 7.863 | 7.964 | 7.414 | 7.711 | 1,245,129 | -3.92(-33.68%) |
Dec 10, 2014 | 11.29 | 11.70 | 11.29 | 11.63 | 555,344 | +0.37(+3.26%) |
Dec 09, 2014 | 11.55 | 11.58 | 11.16 | 11.26 | 306,296 | -0.34(-2.89%) |
Dec 08, 2014 | 11.58 | 11.68 | 11.51 | 11.60 | 262,998 | +0.10(+0.88%) |
Dec 05, 2014 | 11.44 | 11.67 | 11.38 | 11.49 | 286,390 | +0.13(+1.17%) |
Dec 04, 2014 | 11.22 | 11.39 | 11.07 | 11.36 | 186,270 | +0.16(+1.47%) |
Dec 03, 2014 | 10.56 | 11.25 | 10.56 | 11.20 | 269,102 | +0.70(+6.63%) |
Dec 02, 2014 | 10.39 | 10.55 | 10.32 | 10.50 | 365,962 | +0.18(+1.72%) |
Dec 01, 2014 | 10.34 | 10.56 | 10.24 | 10.32 | 261,748 | +0.09(+0.93%) |
Nov 28, 2014 | 10.25 | 10.37 | 10.18 | 10.23 | 105,366 | +0.05(+0.50%) |
Nov 26, 2014 | 10.10 | 10.18 | 10.18 | 10.18 | 451,009 | +0.36(+3.67%) |
Nov 25, 2014 | 9.906 | 9.906 | 9.790 | 9.818 | 225,552 | -0.08(-0.83%) |
Nov 24, 2014 | 9.932 | 9.932 | 9.849 | 9.900 | 279,569 | +0.05(+0.51%) |
Nov 21, 2014 | 9.932 | 9.932 | 9.805 | 9.849 | 141,200 | +0.02(+0.19%) |
Nov 20, 2014 | 9.773 | 9.957 | 9.773 | 9.830 | 122,294 | +0.06(+0.58%) |
Nov 19, 2014 | 9.824 | 9.925 | 9.773 | 9.773 | 118,018 | -0.03(-0.26%) |
Nov 18, 2014 | 9.805 | 9.932 | 9.761 | 9.799 | 127,623 | +0.00(+0.00%) |
Nov 17, 2014 | 10.04 | 10.04 | 9.729 | 9.799 | 157,621 | -0.21(-2.09%) |
Nov 14, 2014 | 9.950 | 10.06 | 9.944 | 10.01 | 87,563 | +0.03(+0.25%) |
Nov 13, 2014 | 10.03 | 10.03 | 9.950 | 9.982 | 146,895 | -0.09(-0.94%) |
Nov 12, 2014 | 9.932 | 10.10 | 9.890 | 10.08 | 140,001 | +0.08(+0.82%) |
Nov 11, 2014 | 10.05 | 10.11 | 9.969 | 9.995 | 261,596 | -0.09(-0.94%) |
Nov 10, 2014 | 10.09 | 10.11 | 9.881 | 10.09 | 161,331 | +0.04(+0.38%) |
Nov 07, 2014 | 10.06 | 10.13 | 9.875 | 10.05 | 178,762 | -0.01(-0.06%) |
Nov 06, 2014 | 10.05 | 10.12 | 9.963 | 10.06 | 699,006 | -0.02(-0.19%) |
Nov 05, 2014 | 10.09 | 10.14 | 10.01 | 10.08 | 113,119 | +0.04(+0.38%) |
Nov 04, 2014 | 9.697 | 10.08 | 9.653 | 10.04 | 443,835 | +0.12(+1.21%) |
Nov 03, 2014 | 9.900 | 10.18 | 9.710 | 9.919 | 602,987 | +0.09(+0.97%) |
Oct 31, 2014 | 9.767 | 10.12 | 9.463 | 9.824 | 997,265 | +0.44(+4.65%) |
Oct 30, 2014 | 9.141 | 9.520 | 9.141 | 9.387 | 154,631 | +0.25(+2.70%) |
Oct 29, 2014 | 8.983 | 9.223 | 8.907 | 9.141 | 426,163 | -0.03(-0.28%) |
Oct 28, 2014 | 8.919 | 9.236 | 8.806 | 9.166 | 497,416 | +0.33(+3.72%) |
Oct 27, 2014 | 8.989 | 8.926 | 8.926 | 8.837 | 291,706 | -0.09(-0.99%) |
Oct 24, 2014 | 9.002 | 9.312 | 8.546 | 8.926 | 467,159 | -0.05(-0.56%) |
Oct 23, 2014 | 9.324 | 9.403 | 8.926 | 8.976 | 424,499 | -0.29(-3.14%) |
Oct 22, 2014 | 9.400 | 9.400 | 9.141 | 9.267 | 732,077 | -0.03(-0.27%) |
Oct 21, 2014 | 9.369 | 9.577 | 9.210 | 9.293 | 391,942 | -0.06(-0.68%) |
Oct 20, 2014 | 9.312 | 9.546 | 9.299 | 9.356 | 229,754 | +0.07(+0.75%) |
Oct 17, 2014 | 9.805 | 10.09 | 9.122 | 9.286 | 332,333 | +0.18(+2.02%) |
Oct 16, 2014 | 8.736 | 9.267 | 8.730 | 9.103 | 152,238 | -0.08(-0.83%) |
Oct 15, 2014 | 9.179 | 9.236 | 9.109 | 9.179 | 220,632 | -0.09(-0.96%) |
Oct 14, 2014 | 8.913 | 9.457 | 8.856 | 9.267 | 242,037 | +0.40(+4.49%) |
Oct 13, 2014 | 8.477 | 8.938 | 8.477 | 8.869 | 227,343 | +0.37(+4.39%) |
Oct 10, 2014 | 8.590 | 8.698 | 8.483 | 8.496 | 185,936 | -0.16(-1.83%) |
Oct 09, 2014 | 8.723 | 8.749 | 8.559 | 8.654 | 113,519 | -0.10(-1.16%) |
Oct 08, 2014 | 8.761 | 8.812 | 8.546 | 8.755 | 120,104 | -0.01(-0.14%) |
Oct 07, 2014 | 8.806 | 8.919 | 8.730 | 8.768 | 59,200 | -0.09(-1.00%) |
Oct 06, 2014 | 8.907 | 8.926 | 8.793 | 8.856 | 60,582 | -0.06(-0.64%) |
Oct 03, 2014 | 9.071 | 9.071 | 8.888 | 8.913 | 95,907 | -0.03(-0.35%) |
Oct 02, 2014 | 9.059 | 9.078 | 8.856 | 8.945 | 75,520 | +0.03(+0.28%) |
Oct 01, 2014 | 9.014 | 9.078 | 8.825 | 8.919 | 158,552 | -0.13(-1.40%) |
Sep 30, 2014 | 9.021 | 9.103 | 8.862 | 9.046 | 299,508 | +0.00(+0.00%) |
Sep 29, 2014 | 8.976 | 9.172 | 8.857 | 9.046 | 198,619 | -0.01(-0.07%) |
Sep 26, 2014 | 9.166 | 9.312 | 9.002 | 9.052 | 349,383 | -0.13(-1.38%) |
Sep 25, 2014 | 9.299 | 9.299 | 8.991 | 9.179 | 110,238 | -0.11(-1.16%) |
Sep 24, 2014 | 9.387 | 9.432 | 9.236 | 9.286 | 126,187 | -0.09(-1.01%) |
Sep 23, 2014 | 9.501 | 9.647 | 9.305 | 9.381 | 260,872 | -0.20(-2.05%) |
Sep 22, 2014 | 9.565 | 9.729 | 9.438 | 9.577 | 244,166 | -0.10(-1.05%) |
Sep 19, 2014 | 9.678 | 10.02 | 9.501 | 9.678 | 661,213 | +0.03(+0.26%) |
Sep 18, 2014 | 9.590 | 9.830 | 9.438 | 9.653 | 359,274 | +0.08(+0.86%) |
Sep 17, 2014 | 9.792 | 10.15 | 9.337 | 9.571 | 552,655 | -0.21(-2.13%) |
Sep 16, 2014 | 10.02 | 10.12 | 9.767 | 9.780 | 268,022 | -0.30(-2.95%) |
Sep 15, 2014 | 10.47 | 10.63 | 10.07 | 10.08 | 47,328 | -0.42(-3.98%) |
Sep 12, 2014 | 10.79 | 10.79 | 10.37 | 10.49 | 69,091 | -0.28(-2.58%) |
Sep 11, 2014 | 10.98 | 11.10 | 10.58 | 10.77 | 91,423 | -0.28(-2.52%) |
Sep 10, 2014 | 10.89 | 11.13 | 10.89 | 11.05 | 100,139 | +0.13(+1.22%) |
Sep 09, 2014 | 11.11 | 11.20 | 10.87 | 10.92 | 47,031 | -0.23(-2.10%) |
Sep 08, 2014 | 10.93 | 11.18 | 10.93 | 11.15 | 73,865 | +0.17(+1.56%) |
Sep 05, 2014 | 10.91 | 11.08 | 10.89 | 10.98 | 59,145 | +0.01(+0.06%) |
Sep 04, 2014 | 11.22 | 10.96 | 10.96 | 10.98 | 58,133 | +0.02(+0.17%) |
Sep 03, 2014 | 11.07 | 11.22 | 10.88 | 10.96 | 103,248 | -0.09(-0.86%) |
Sep 02, 2014 | 11.10 | 11.20 | 10.95 | 11.05 | 178,772 | +0.00(+0.00%) |
Aug 29, 2014 | 11.20 | 11.05 | 11.05 | 11.05 | 117,297 | -0.09(-0.79%) |
Aug 28, 2014 | 11.03 | 11.22 | 11.01 | 11.14 | 131,646 | +0.06(+0.57%) |
Aug 27, 2014 | 10.95 | 11.15 | 11.08 | 11.08 | 121,250 | -0.01(-0.06%) |
Aug 26, 2014 | 11.04 | 11.23 | 10.98 | 11.08 | 90,529 | +0.01(+0.11%) |
Aug 25, 2014 | 11.21 | 11.21 | 10.91 | 11.07 | 84,991 | -0.05(-0.46%) |
Aug 22, 2014 | 11.02 | 11.29 | 10.99 | 11.12 | 113,217 | +0.05(+0.46%) |
Aug 21, 2014 | 11.12 | 11.32 | 11.04 | 11.07 | 115,425 | -0.08(-0.74%) |
Aug 20, 2014 | 11.08 | 11.32 | 11.08 | 11.15 | 62,270 | +0.01(+0.11%) |
Aug 19, 2014 | 10.96 | 11.23 | 10.96 | 11.14 | 363,414 | +0.16(+1.50%) |
Aug 18, 2014 | 10.82 | 11.07 | 10.63 | 10.98 | 125,171 | +0.29(+2.72%) |
Aug 15, 2014 | 10.41 | 10.71 | 10.25 | 10.68 | 164,756 | +0.46(+4.52%) |
Aug 14, 2014 | 10.12 | 10.61 | 10.12 | 10.22 | 144,454 | +0.30(+3.06%) |
Aug 13, 2014 | 9.603 | 10.08 | 9.603 | 9.919 | 95,613 | +0.16(+1.62%) |
Aug 12, 2014 | 9.615 | 9.856 | 9.501 | 9.761 | 97,527 | +0.13(+1.31%) |
Aug 11, 2014 | 9.697 | 9.957 | 9.451 | 9.634 | 126,061 | -0.04(-0.39%) |
Aug 08, 2014 | 9.628 | 9.628 | 9.242 | 9.672 | 98,890 | +0.04(+0.39%) |
Aug 07, 2014 | 9.678 | 9.754 | 9.280 | 9.634 | 177,567 | +0.03(+0.26%) |
Aug 06, 2014 | 9.710 | 9.968 | 9.501 | 9.609 | 76,413 | -0.17(-1.75%) |
Aug 05, 2014 | 10.27 | 10.54 | 9.533 | 9.780 | 249,269 | -0.54(-5.21%) |
Aug 04, 2014 | 10.61 | 10.93 | 10.18 | 10.32 | 188,304 | -0.22(-2.04%) |
Aug 01, 2014 | 10.82 | 10.95 | 10.37 | 10.53 | 166,320 | -0.26(-2.40%) |
Jul 31, 2014 | 10.94 | 11.28 | 10.77 | 10.79 | 186,463 | -0.17(-1.56%) |
Jul 30, 2014 | 11.10 | 11.31 | 10.94 | 10.96 | 91,773 | -0.10(-0.91%) |
Jul 29, 2014 | 11.26 | 11.36 | 11.01 | 11.06 | 353,860 | -0.20(-1.80%) |
Jul 28, 2014 | 11.15 | 11.38 | 11.14 | 11.27 | 126,466 | +0.08(+0.74%) |
Jul 25, 2014 | 11.07 | 11.21 | 11.07 | 11.18 | 164,292 | +0.06(+0.51%) |
Jul 24, 2014 | 11.22 | 11.39 | 11.10 | 11.13 | 93,858 | -0.07(-0.62%) |
Jul 23, 2014 | 11.29 | 11.37 | 11.10 | 11.20 | 93,403 | -0.10(-0.90%) |
Jul 22, 2014 | 11.35 | 11.39 | 11.13 | 11.30 | 119,904 | +0.08(+0.68%) |
Jul 21, 2014 | 11.26 | 11.50 | 11.07 | 11.22 | 121,412 | -0.17(-1.50%) |
Jul 18, 2014 | 10.94 | 11.58 | 10.94 | 11.39 | 156,049 | +0.35(+3.15%) |
Jul 17, 2014 | 11.10 | 11.23 | 10.82 | 11.04 | 172,378 | -0.14(-1.24%) |
Jul 16, 2014 | 11.21 | 11.67 | 10.87 | 11.18 | 162,668 | +0.06(+0.51%) |
Jul 15, 2014 | 11.47 | 11.70 | 11.07 | 11.13 | 119,044 | -0.40(-3.46%) |
Jul 14, 2014 | 11.64 | 11.73 | 11.41 | 11.53 | 189,575 | +0.01(+0.11%) |
Jul 11, 2014 | 11.68 | 11.70 | 11.42 | 11.51 | 147,560 | -0.21(-1.78%) |
Jul 10, 2014 | 11.79 | 12.02 | 11.40 | 11.72 | 194,482 | -0.30(-2.47%) |
Jul 09, 2014 | 12.11 | 12.21 | 11.78 | 12.02 | 106,724 | -0.08(-0.63%) |
Jul 08, 2014 | 12.37 | 12.61 | 11.77 | 12.09 | 186,196 | -0.26(-2.10%) |
Jul 07, 2014 | 12.56 | 12.75 | 12.24 | 12.35 | 209,470 | -0.23(-1.86%) |
Jul 03, 2014 | 12.58 | 12.59 | 12.59 | 12.59 | 51,534 | +0.06(+0.45%) |
Jul 02, 2014 | 12.54 | 12.78 | 12.38 | 12.53 | 244,248 | -0.01(-0.05%) |
Jul 01, 2014 | 12.63 | 12.78 | 12.51 | 12.54 | 463,868 | +0.01(+0.10%) |
Jun 30, 2014 | 12.20 | 12.57 | 12.03 | 12.53 | 263,637 | +0.34(+2.80%) |
Jun 27, 2014 | 11.94 | 12.20 | 11.78 | 12.18 | 376,353 | +0.15(+1.26%) |
Jun 26, 2014 | 12.07 | 12.15 | 11.73 | 12.03 | 91,079 | -0.09(-0.73%) |
Jun 25, 2014 | 11.85 | 12.15 | 11.56 | 12.12 | 141,242 | +0.22(+1.86%) |
Jun 24, 2014 | 11.97 | 12.14 | 11.87 | 11.90 | 245,943 | -0.03(-0.27%) |
Jun 23, 2014 | 12.22 | 12.39 | 11.83 | 11.93 | 191,464 | -0.16(-1.36%) |
Jun 20, 2014 | 11.66 | 12.17 | 11.55 | 12.09 | 550,870 | +0.54(+4.65%) |
Jun 19, 2014 | 11.61 | 11.71 | 11.40 | 11.56 | 283,083 | +0.04(+0.38%) |
Jun 18, 2014 | 11.36 | 11.57 | 10.94 | 11.51 | 120,206 | +0.13(+1.11%) |
Jun 17, 2014 | 11.18 | 11.54 | 10.79 | 11.39 | 184,099 | +0.26(+2.33%) |
Jun 16, 2014 | 10.91 | 11.31 | 10.61 | 11.13 | 134,401 | +0.22(+1.97%) |
Jun 13, 2014 | 10.65 | 11.07 | 10.40 | 10.91 | 126,907 | +0.35(+3.35%) |
Jun 12, 2014 | 10.59 | 10.69 | 10.32 | 10.56 | 378,609 | -0.11(-1.01%) |
Jun 11, 2014 | 10.75 | 11.11 | 10.60 | 10.67 | 194,270 | -0.09(-0.82%) |
Jun 10, 2014 | 10.85 | 10.91 | 10.66 | 10.75 | 379,372 | -0.42(-3.79%) |
Jun 06, 2014 | 11.56 | 11.70 | 11.05 | 11.18 | 280,133 | -0.27(-2.38%) |
Jun 05, 2014 | 10.97 | 11.70 | 10.66 | 11.45 | 298,891 | +0.46(+4.14%) |
Jun 04, 2014 | 12.69 | 13.06 | 10.80 | 10.99 | 1,373,793 | -2.07(-15.88%) |
Jun 03, 2014 | 13.55 | 14.13 | 12.94 | 13.07 | 4,917,847 | -0.59(-4.35%) |