Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.967 | 9.078 | 8.967 | 9.005 | 11,588 | -0.13(-1.38%) |
May 28, 2015 | 9.016 | 9.131 | 8.890 | 9.131 | 2,318 | -0.02(-0.22%) |
May 27, 2015 | 9.200 | 9.200 | 9.094 | 9.152 | 11,831 | +0.02(+0.21%) |
May 26, 2015 | 8.984 | 9.133 | 8.791 | 9.133 | 10,901 | +0.06(+0.69%) |
May 22, 2015 | 9.046 | 9.070 | 9.070 | 9.070 | 7,701 | +0.37(+4.31%) |
May 21, 2015 | 8.960 | 8.960 | 8.618 | 8.695 | 29,483 | -0.31(-3.47%) |
May 20, 2015 | 9.133 | 9.224 | 8.936 | 9.008 | 9,369 | -0.22(-2.34%) |
May 19, 2015 | 9.056 | 9.267 | 9.056 | 9.224 | 6,923 | +0.13(+1.43%) |
May 18, 2015 | 9.137 | 9.245 | 9.043 | 9.094 | 7,656 | -0.18(-1.92%) |
May 15, 2015 | 8.936 | 9.272 | 8.936 | 9.272 | 4,179 | +0.31(+3.49%) |
May 14, 2015 | 9.368 | 9.368 | 8.960 | 8.960 | 6,631 | -0.33(-3.52%) |
May 13, 2015 | 9.065 | 9.339 | 9.065 | 9.287 | 9,119 | +0.21(+2.36%) |
May 12, 2015 | 8.902 | 9.072 | 8.902 | 9.072 | 3,176 | +0.06(+0.72%) |
May 11, 2015 | 9.190 | 9.224 | 8.925 | 9.008 | 4,602 | -0.18(-1.99%) |
May 08, 2015 | 9.412 | 9.464 | 8.777 | 9.190 | 23,981 | -0.24(-2.50%) |
May 07, 2015 | 9.584 | 9.584 | 9.406 | 9.426 | 5,807 | -0.00(-0.05%) |
May 06, 2015 | 9.608 | 9.608 | 9.430 | 9.430 | 5,493 | -0.11(-1.12%) |
May 05, 2015 | 9.392 | 9.656 | 9.383 | 9.538 | 8,742 | +0.15(+1.60%) |
May 04, 2015 | 9.613 | 9.877 | 9.329 | 9.387 | 13,222 | -0.24(-2.54%) |
May 01, 2015 | 10.08 | 10.37 | 9.632 | 9.632 | 12,395 | -0.34(-3.37%) |
Apr 30, 2015 | 10.42 | 10.42 | 9.608 | 9.968 | 20,563 | -0.29(-2.86%) |
Apr 29, 2015 | 10.26 | 10.44 | 10.24 | 10.26 | 10,782 | -0.01(-0.09%) |
Apr 28, 2015 | 10.30 | 10.38 | 10.26 | 10.27 | 4,317 | +0.01(+0.13%) |
Apr 27, 2015 | 10.48 | 10.48 | 10.23 | 10.26 | 7,917 | -0.26(-2.46%) |
Apr 24, 2015 | 10.50 | 10.52 | 10.19 | 10.52 | 5,108 | +0.22(+2.19%) |
Apr 23, 2015 | 10.22 | 10.51 | 10.19 | 10.29 | 8,181 | +0.08(+0.77%) |
Apr 22, 2015 | 10.32 | 10.32 | 10.18 | 10.21 | 11,012 | +0.03(+0.26%) |
Apr 21, 2015 | 10.28 | 10.35 | 10.18 | 10.19 | 7,953 | -0.09(-0.88%) |
Apr 20, 2015 | 10.30 | 10.53 | 10.28 | 10.28 | 9,541 | -0.02(-0.19%) |
Apr 17, 2015 | 10.20 | 10.49 | 10.06 | 10.30 | 8,619 | +0.00(+0.00%) |
Apr 16, 2015 | 10.25 | 10.52 | 10.19 | 10.30 | 8,279 | -0.08(-0.73%) |
Apr 15, 2015 | 10.54 | 10.54 | 10.32 | 10.37 | 21,044 | -0.14(-1.33%) |
Apr 14, 2015 | 10.56 | 10.56 | 10.32 | 10.51 | 8,845 | -0.05(-0.45%) |
Apr 13, 2015 | 10.76 | 10.77 | 10.55 | 10.56 | 13,124 | -0.12(-1.12%) |
Apr 10, 2015 | 10.35 | 10.81 | 10.35 | 10.68 | 7,472 | +0.51(+4.99%) |
Apr 09, 2015 | 10.47 | 10.53 | 10.17 | 10.17 | 10,188 | -0.33(-3.10%) |
Apr 08, 2015 | 10.12 | 10.53 | 10.12 | 10.50 | 7,936 | +0.28(+2.72%) |
Apr 07, 2015 | 10.04 | 10.32 | 9.937 | 10.22 | 7,339 | +0.14(+1.43%) |
Apr 06, 2015 | 9.942 | 10.16 | 9.894 | 10.08 | 10,222 | +0.25(+2.58%) |
Apr 02, 2015 | 9.827 | 9.822 | 9.822 | 9.822 | 5,431 | +0.21(+2.14%) |
Apr 01, 2015 | 9.860 | 10.05 | 9.601 | 9.616 | 9,831 | -0.45(-4.47%) |
Mar 31, 2015 | 10.77 | 10.77 | 10.03 | 10.07 | 17,371 | -0.54(-5.06%) |
Mar 30, 2015 | 11.06 | 11.06 | 10.53 | 10.60 | 21,407 | +0.27(+2.59%) |
Mar 27, 2015 | 10.17 | 10.51 | 10.01 | 10.33 | 13,959 | +0.61(+6.22%) |
Mar 26, 2015 | 9.853 | 9.920 | 9.568 | 9.729 | 9,533 | -0.04(-0.44%) |
Mar 25, 2015 | 9.573 | 9.796 | 9.539 | 9.773 | 4,340 | +0.20(+2.13%) |
Mar 24, 2015 | 9.676 | 9.687 | 9.369 | 9.568 | 13,780 | -0.00(-0.05%) |
Mar 23, 2015 | 9.298 | 9.630 | 9.037 | 9.573 | 12,949 | +0.44(+4.84%) |
Mar 20, 2015 | 8.737 | 9.141 | 8.737 | 9.132 | 21,292 | +0.53(+6.21%) |
Mar 19, 2015 | 8.514 | 8.661 | 8.500 | 8.597 | 55,818 | +0.04(+0.47%) |
Mar 18, 2015 | 9.322 | 9.378 | 8.272 | 8.557 | 87,611 | -0.93(-9.81%) |
Mar 17, 2015 | 10.01 | 10.10 | 9.384 | 9.488 | 33,809 | -0.54(-5.40%) |
Mar 16, 2015 | 10.80 | 10.81 | 10.03 | 10.03 | 29,172 | -0.77(-7.17%) |
Mar 13, 2015 | 11.11 | 11.11 | 10.80 | 10.80 | 20,810 | -0.18(-1.64%) |
Mar 12, 2015 | 11.32 | 11.32 | 10.92 | 10.98 | 18,249 | -0.29(-2.61%) |
Mar 11, 2015 | 11.60 | 11.65 | 11.27 | 11.28 | 4,645 | -0.32(-2.74%) |
Mar 10, 2015 | 11.62 | 11.65 | 11.60 | 11.60 | 12,570 | -0.06(-0.49%) |
Mar 09, 2015 | 11.60 | 11.66 | 11.60 | 11.65 | 9,741 | +0.02(+0.16%) |
Mar 06, 2015 | 11.82 | 11.86 | 11.60 | 11.63 | 16,590 | +0.02(+0.21%) |
Mar 05, 2015 | 11.61 | 11.83 | 11.60 | 11.61 | 16,373 | +0.01(+0.05%) |
Mar 04, 2015 | 12.04 | 11.82 | 11.60 | 11.60 | 17,499 | -0.22(-1.84%) |
Mar 03, 2015 | 11.93 | 11.98 | 11.65 | 11.82 | 24,146 | -0.02(-0.14%) |
Mar 02, 2015 | 11.89 | 11.95 | 11.84 | 11.84 | 11,538 | -0.01(-0.10%) |
Feb 27, 2015 | 11.74 | 12.06 | 11.74 | 11.85 | 16,633 | -0.09(-0.71%) |
Feb 26, 2015 | 11.94 | 12.06 | 11.72 | 11.94 | 18,572 | -0.25(-2.06%) |
Feb 25, 2015 | 12.22 | 12.22 | 11.98 | 12.19 | 10,712 | -0.01(-0.08%) |
Feb 24, 2015 | 11.95 | 12.24 | 11.95 | 12.20 | 7,916 | +0.42(+3.58%) |
Feb 23, 2015 | 12.26 | 12.26 | 11.61 | 11.77 | 16,861 | -0.48(-3.94%) |
Feb 20, 2015 | 12.36 | 12.38 | 12.26 | 12.26 | 24,845 | -0.05(-0.42%) |
Feb 19, 2015 | 11.90 | 12.46 | 11.84 | 12.31 | 15,912 | +0.12(+1.01%) |
Feb 18, 2015 | 11.77 | 12.47 | 11.77 | 12.19 | 32,685 | +0.37(+3.13%) |
Feb 17, 2015 | 11.39 | 11.89 | 11.39 | 11.82 | 17,175 | +0.45(+3.96%) |
Feb 13, 2015 | 11.62 | 11.37 | 11.37 | 11.37 | 16,474 | -0.31(-2.64%) |
Feb 12, 2015 | 11.65 | 11.79 | 11.65 | 11.68 | 10,398 | +0.10(+0.90%) |
Feb 11, 2015 | 11.18 | 11.58 | 11.15 | 11.57 | 13,621 | +0.32(+2.86%) |
Feb 10, 2015 | 11.14 | 11.43 | 11.14 | 11.25 | 10,514 | +0.10(+0.89%) |
Feb 09, 2015 | 11.33 | 11.37 | 10.89 | 11.15 | 8,378 | +0.00(+0.04%) |
Feb 06, 2015 | 11.65 | 11.65 | 11.14 | 11.15 | 9,183 | -0.13(-1.18%) |
Feb 05, 2015 | 11.64 | 11.64 | 11.27 | 11.28 | 4,405 | +0.03(+0.30%) |
Feb 04, 2015 | 11.85 | 11.85 | 11.23 | 11.24 | 17,431 | -0.38(-3.30%) |
Feb 03, 2015 | 11.36 | 11.77 | 11.36 | 11.63 | 12,349 | +0.46(+4.11%) |
Feb 02, 2015 | 10.97 | 11.49 | 10.97 | 11.17 | 11,986 | +0.17(+1.55%) |
Jan 30, 2015 | 12.03 | 12.03 | 11.00 | 11.00 | 11,033 | -0.90(-7.60%) |
Jan 29, 2015 | 12.03 | 12.03 | 11.67 | 11.90 | 4,587 | +0.00(+0.01%) |
Jan 28, 2015 | 11.76 | 11.90 | 11.38 | 11.90 | 5,901 | +0.50(+4.42%) |
Jan 27, 2015 | 11.03 | 11.47 | 11.03 | 11.40 | 12,030 | +0.27(+2.41%) |
Jan 26, 2015 | 10.95 | 11.46 | 10.95 | 11.13 | 15,725 | +0.14(+1.24%) |
Jan 23, 2015 | 11.71 | 11.77 | 10.99 | 10.99 | 9,946 | -0.30(-2.62%) |
Jan 22, 2015 | 11.52 | 11.52 | 11.29 | 11.29 | 8,490 | +0.00(+0.00%) |
Jan 21, 2015 | 10.87 | 11.48 | 10.87 | 11.29 | 20,225 | +0.41(+3.76%) |
Jan 20, 2015 | 11.04 | 11.24 | 10.38 | 10.88 | 21,258 | -0.18(-1.66%) |
Jan 16, 2015 | 11.01 | 11.33 | 10.93 | 11.06 | 9,519 | +0.10(+0.94%) |
Jan 15, 2015 | 11.02 | 11.36 | 10.88 | 10.96 | 12,372 | -0.16(-1.40%) |
Jan 14, 2015 | 11.30 | 11.30 | 10.82 | 11.12 | 12,927 | -0.07(-0.58%) |
Jan 13, 2015 | 11.32 | 11.36 | 10.82 | 11.18 | 27,504 | -0.20(-1.78%) |
Jan 12, 2015 | 11.46 | 11.52 | 11.26 | 11.38 | 9,991 | +0.06(+0.54%) |
Jan 09, 2015 | 11.57 | 11.76 | 11.32 | 11.32 | 10,140 | -0.23(-2.03%) |
Jan 08, 2015 | 11.06 | 11.56 | 11.06 | 11.56 | 9,553 | +0.36(+3.23%) |
Jan 07, 2015 | 11.76 | 11.76 | 10.98 | 11.20 | 19,859 | -0.14(-1.25%) |
Jan 06, 2015 | 11.91 | 11.91 | 10.89 | 11.34 | 18,473 | -0.58(-4.86%) |
Jan 05, 2015 | 12.10 | 12.23 | 11.76 | 11.92 | 19,762 | -0.12(-0.98%) |
Jan 02, 2015 | 12.07 | 12.24 | 12.02 | 12.03 | 19,160 | -0.04(-0.31%) |
Dec 31, 2014 | 12.10 | 12.07 | 12.07 | 12.07 | 15,518 | -0.22(-1.78%) |
Dec 30, 2014 | 12.36 | 12.38 | 12.08 | 12.29 | 10,014 | +0.12(+1.02%) |
Dec 29, 2014 | 12.37 | 12.47 | 12.16 | 12.16 | 21,254 | -0.23(-1.83%) |
Dec 26, 2014 | 12.56 | 12.56 | 12.16 | 12.39 | 18,041 | +0.07(+0.57%) |
Dec 24, 2014 | 12.56 | 12.32 | 12.32 | 12.32 | 17,329 | -0.16(-1.27%) |
Dec 23, 2014 | 12.70 | 12.94 | 12.34 | 12.48 | 49,017 | +0.14(+1.14%) |
Dec 22, 2014 | 12.14 | 12.71 | 11.85 | 12.34 | 33,344 | +0.48(+4.02%) |
Dec 19, 2014 | 12.27 | 12.27 | 11.55 | 11.86 | 23,616 | -0.17(-1.44%) |
Dec 18, 2014 | 12.30 | 12.39 | 11.87 | 12.04 | 30,069 | +0.10(+0.82%) |
Dec 17, 2014 | 10.58 | 12.12 | 10.58 | 11.94 | 56,298 | +1.52(+14.63%) |
Dec 16, 2014 | 10.33 | 10.58 | 9.587 | 10.41 | 54,971 | -0.01(-0.09%) |
Dec 15, 2014 | 10.98 | 11.34 | 10.40 | 10.42 | 33,909 | -0.58(-5.31%) |
Dec 12, 2014 | 11.10 | 11.26 | 10.76 | 11.01 | 17,600 | +0.09(+0.81%) |
Dec 11, 2014 | 10.42 | 11.12 | 10.42 | 10.92 | 64,821 | -0.02(-0.17%) |
Dec 10, 2014 | 11.33 | 11.33 | 10.30 | 10.94 | 68,263 | -0.56(-4.90%) |
Dec 09, 2014 | 11.84 | 12.01 | 11.35 | 11.50 | 22,793 | -0.35(-2.94%) |
Dec 08, 2014 | 12.57 | 12.57 | 11.80 | 11.85 | 29,947 | -0.78(-6.15%) |
Dec 05, 2014 | 12.18 | 12.86 | 12.18 | 12.63 | 23,593 | +0.43(+3.49%) |
Dec 04, 2014 | 11.92 | 12.41 | 11.88 | 12.20 | 41,899 | +0.11(+0.93%) |
Dec 03, 2014 | 12.71 | 12.71 | 11.69 | 12.09 | 106,913 | -0.65(-5.10%) |
Dec 02, 2014 | 13.56 | 13.56 | 12.68 | 12.74 | 26,188 | -0.82(-6.03%) |
Dec 01, 2014 | 13.84 | 13.84 | 13.37 | 13.56 | 12,624 | +0.17(+1.26%) |
Nov 28, 2014 | 14.33 | 14.33 | 13.36 | 13.39 | 14,267 | -0.96(-6.71%) |
Nov 26, 2014 | 14.54 | 14.35 | 14.35 | 14.35 | 15,617 | -0.07(-0.49%) |
Nov 25, 2014 | 14.28 | 14.46 | 14.22 | 14.42 | 18,370 | +0.14(+0.96%) |
Nov 24, 2014 | 14.02 | 14.47 | 14.02 | 14.28 | 19,113 | +0.31(+2.21%) |
Nov 21, 2014 | 14.04 | 14.04 | 13.93 | 13.98 | 2,280 | +0.08(+0.57%) |
Nov 20, 2014 | 14.03 | 14.03 | 13.89 | 13.90 | 8,222 | +0.08(+0.57%) |
Nov 19, 2014 | 13.94 | 14.03 | 13.82 | 13.82 | 30,474 | -0.09(-0.67%) |
Nov 18, 2014 | 14.04 | 14.04 | 13.90 | 13.91 | 14,040 | -0.02(-0.17%) |
Nov 17, 2014 | 14.04 | 14.48 | 13.67 | 13.93 | 32,959 | +0.31(+2.28%) |
Nov 14, 2014 | 13.84 | 13.88 | 13.22 | 13.62 | 9,673 | -0.32(-2.30%) |
Nov 13, 2014 | 14.28 | 14.33 | 13.93 | 13.94 | 26,459 | -0.36(-2.53%) |
Nov 12, 2014 | 13.82 | 14.39 | 13.67 | 14.30 | 27,927 | +0.56(+4.09%) |
Nov 11, 2014 | 14.02 | 14.02 | 13.38 | 13.74 | 7,004 | -0.11(-0.77%) |
Nov 10, 2014 | 13.52 | 13.98 | 13.38 | 13.85 | 28,097 | +0.38(+2.79%) |
Nov 07, 2014 | 13.11 | 13.74 | 13.10 | 13.47 | 21,040 | +0.47(+3.61%) |
Nov 06, 2014 | 12.91 | 13.22 | 12.88 | 13.00 | 8,474 | +0.05(+0.39%) |
Nov 05, 2014 | 12.98 | 12.99 | 12.48 | 12.95 | 16,639 | +0.20(+1.53%) |
Nov 04, 2014 | 13.22 | 13.22 | 12.70 | 12.76 | 37,410 | -0.47(-3.58%) |
Nov 03, 2014 | 13.70 | 13.70 | 13.00 | 13.23 | 48,976 | -0.01(-0.07%) |
Oct 31, 2014 | 14.40 | 14.40 | 12.89 | 13.24 | 67,099 | -0.97(-6.83%) |
Oct 30, 2014 | 14.25 | 14.28 | 13.82 | 14.21 | 7,290 | +0.04(+0.31%) |
Oct 29, 2014 | 14.17 | 14.17 | 13.51 | 14.17 | 20,819 | +0.11(+0.80%) |
Oct 28, 2014 | 14.06 | 14.06 | 13.91 | 14.06 | 15,750 | -0.00(-0.03%) |
Oct 27, 2014 | 13.72 | 13.58 | 13.58 | 14.06 | 63,072 | +0.48(+3.50%) |
Oct 24, 2014 | 14.05 | 14.54 | 13.35 | 13.58 | 27,639 | -0.57(-4.04%) |
Oct 23, 2014 | 14.14 | 14.20 | 13.73 | 14.16 | 38,688 | +0.06(+0.45%) |
Oct 22, 2014 | 14.52 | 14.52 | 13.72 | 14.09 | 47,099 | -0.31(-2.16%) |
Oct 21, 2014 | 14.64 | 14.84 | 13.93 | 14.40 | 50,665 | -0.13(-0.88%) |
Oct 20, 2014 | 13.74 | 14.56 | 13.69 | 14.53 | 46,469 | +0.46(+3.25%) |
Oct 17, 2014 | 13.27 | 14.07 | 13.16 | 14.07 | 55,002 | +0.97(+7.40%) |
Oct 16, 2014 | 12.68 | 13.83 | 12.58 | 13.10 | 88,365 | +0.53(+4.18%) |
Oct 15, 2014 | 11.43 | 12.77 | 10.54 | 12.58 | 164,647 | +0.83(+7.09%) |
Oct 14, 2014 | 12.35 | 12.37 | 11.09 | 11.75 | 136,293 | -0.80(-6.38%) |
Oct 13, 2014 | 13.72 | 13.72 | 12.13 | 12.55 | 88,276 | -1.18(-8.63%) |
Oct 10, 2014 | 14.76 | 15.07 | 13.72 | 13.73 | 58,632 | -1.02(-6.91%) |
Oct 09, 2014 | 14.20 | 14.75 | 14.18 | 14.75 | 17,472 | +0.38(+2.65%) |
Oct 08, 2014 | 15.03 | 15.13 | 14.18 | 14.37 | 39,226 | -0.84(-5.51%) |
Oct 07, 2014 | 15.10 | 15.31 | 14.82 | 15.21 | 29,958 | +0.01(+0.09%) |
Oct 06, 2014 | 15.40 | 15.55 | 14.76 | 15.19 | 50,730 | -0.17(-1.10%) |
Oct 03, 2014 | 15.26 | 15.39 | 15.25 | 15.36 | 25,387 | +0.12(+0.78%) |
Oct 02, 2014 | 15.20 | 15.41 | 15.20 | 15.24 | 28,741 | +0.11(+0.69%) |
Oct 01, 2014 | 15.96 | 15.96 | 15.14 | 15.14 | 50,997 | -0.80(-5.02%) |
Sep 30, 2014 | 15.69 | 16.01 | 15.12 | 15.94 | 54,390 | +0.17(+1.10%) |
Sep 29, 2014 | 14.92 | 15.80 | 14.81 | 15.77 | 34,888 | +0.81(+5.41%) |
Sep 26, 2014 | 15.03 | 15.09 | 14.45 | 14.96 | 31,957 | +0.18(+1.24%) |
Sep 25, 2014 | 15.54 | 15.67 | 14.72 | 14.77 | 92,551 | -0.38(-2.51%) |
Sep 24, 2014 | 15.43 | 16.33 | 15.01 | 15.15 | 146,562 | -0.17(-1.13%) |
Sep 23, 2014 | 14.72 | 15.33 | 14.61 | 15.33 | 74,869 | +0.59(+4.01%) |
Sep 22, 2014 | 14.70 | 15.24 | 14.53 | 14.74 | 55,598 | +0.26(+1.81%) |
Sep 19, 2014 | 14.67 | 14.54 | 14.30 | 14.48 | 46,289 | -0.06(-0.44%) |
Sep 18, 2014 | 14.17 | 14.67 | 14.17 | 14.54 | 22,977 | +0.51(+3.63%) |
Sep 17, 2014 | 14.02 | 14.31 | 14.02 | 14.03 | 14,278 | +0.00(+0.03%) |
Sep 16, 2014 | 13.85 | 14.23 | 13.76 | 14.03 | 26,094 | +0.22(+1.60%) |
Sep 15, 2014 | 13.77 | 13.85 | 13.75 | 13.80 | 20,181 | +0.07(+0.54%) |
Sep 12, 2014 | 13.68 | 13.85 | 13.64 | 13.73 | 7,940 | -0.03(-0.21%) |
Sep 11, 2014 | 13.98 | 14.06 | 13.57 | 13.76 | 29,875 | -0.23(-1.64%) |
Sep 10, 2014 | 14.30 | 14.55 | 13.98 | 13.99 | 18,402 | -0.39(-2.70%) |
Sep 09, 2014 | 14.53 | 14.54 | 14.14 | 14.38 | 17,502 | -0.13(-0.88%) |
Sep 08, 2014 | 14.84 | 14.84 | 13.99 | 14.50 | 47,868 | +0.07(+0.51%) |
Sep 05, 2014 | 14.67 | 14.88 | 14.43 | 14.43 | 20,105 | -0.45(-3.00%) |
Sep 04, 2014 | 14.99 | 14.77 | 14.58 | 14.88 | 31,592 | +0.11(+0.73%) |
Sep 03, 2014 | 14.76 | 15.12 | 14.58 | 14.77 | 25,757 | -0.11(-0.73%) |
Sep 02, 2014 | 14.43 | 15.08 | 14.29 | 14.88 | 50,710 | +0.45(+3.09%) |
Aug 29, 2014 | 14.30 | 14.43 | 14.43 | 14.43 | 35,035 | +0.32(+2.24%) |
Aug 28, 2014 | 13.91 | 14.32 | 13.91 | 14.12 | 10,320 | +0.21(+1.52%) |
Aug 27, 2014 | 13.67 | 13.98 | 13.96 | 13.90 | 21,054 | +0.07(+0.50%) |
Aug 26, 2014 | 13.52 | 14.30 | 13.43 | 13.83 | 61,367 | +0.13(+0.91%) |
Aug 25, 2014 | 13.70 | 13.75 | 13.54 | 13.71 | 36,287 | +0.24(+1.76%) |
Aug 22, 2014 | 13.38 | 13.56 | 13.38 | 13.47 | 11,545 | -0.03(-0.20%) |
Aug 21, 2014 | 13.71 | 13.74 | 13.40 | 13.50 | 23,406 | -0.04(-0.33%) |
Aug 20, 2014 | 13.38 | 13.67 | 13.19 | 13.54 | 38,234 | +0.21(+1.54%) |
Aug 19, 2014 | 13.50 | 13.50 | 13.12 | 13.34 | 42,596 | +0.60(+4.74%) |
Aug 18, 2014 | 12.67 | 12.81 | 12.61 | 12.74 | 17,095 | +0.11(+0.89%) |
Aug 15, 2014 | 12.61 | 12.65 | 12.32 | 12.62 | 28,386 | +0.22(+1.77%) |
Aug 14, 2014 | 12.23 | 12.57 | 12.23 | 12.40 | 21,127 | +0.17(+1.43%) |
Aug 13, 2014 | 11.94 | 12.23 | 11.88 | 12.23 | 36,954 | +0.42(+3.56%) |
Aug 12, 2014 | 11.94 | 12.19 | 11.76 | 11.81 | 20,053 | -0.19(-1.60%) |
Aug 11, 2014 | 12.07 | 12.14 | 11.96 | 12.00 | 16,988 | -0.04(-0.33%) |
Aug 08, 2014 | 11.72 | 12.04 | 11.51 | 12.04 | 21,901 | +0.42(+3.62%) |
Aug 07, 2014 | 11.64 | 11.77 | 11.58 | 11.62 | 25,247 | +0.08(+0.65%) |
Aug 06, 2014 | 11.64 | 11.64 | 11.48 | 11.55 | 12,590 | -0.01(-0.07%) |
Aug 05, 2014 | 11.64 | 11.64 | 11.32 | 11.56 | 25,625 | -0.05(-0.46%) |
Aug 04, 2014 | 11.48 | 11.64 | 11.18 | 11.61 | 43,829 | +0.13(+1.09%) |
Aug 01, 2014 | 11.62 | 11.62 | 11.21 | 11.48 | 31,534 | -0.17(-1.50%) |
Jul 31, 2014 | 11.87 | 11.87 | 11.56 | 11.66 | 38,672 | -0.21(-1.73%) |
Jul 30, 2014 | 11.81 | 11.87 | 11.62 | 11.86 | 22,543 | +0.05(+0.42%) |
Jul 29, 2014 | 11.65 | 11.81 | 11.56 | 11.81 | 34,583 | +0.25(+2.20%) |
Jul 28, 2014 | 11.60 | 11.60 | 11.40 | 11.56 | 88,893 | +0.10(+0.83%) |
Jul 25, 2014 | 11.31 | 11.64 | 11.31 | 11.46 | 57,099 | -0.04(-0.33%) |
Jul 24, 2014 | 11.48 | 11.52 | 11.24 | 11.50 | 61,871 | +0.03(+0.27%) |
Jul 23, 2014 | 12.41 | 12.41 | 11.40 | 11.47 | 167,033 | -0.78(-6.40%) |
Jul 22, 2014 | 13.43 | 13.43 | 12.22 | 12.26 | 64,265 | -0.93(-7.06%) |
Jul 21, 2014 | 13.43 | 13.51 | 13.18 | 13.19 | 32,918 | -0.20(-1.53%) |
Jul 18, 2014 | 13.26 | 13.45 | 13.14 | 13.39 | 8,282 | +0.24(+1.79%) |
Jul 17, 2014 | 13.19 | 13.49 | 13.12 | 13.16 | 11,237 | -0.03(-0.20%) |
Jul 16, 2014 | 13.00 | 13.18 | 12.90 | 13.18 | 22,035 | +0.29(+2.23%) |
Jul 15, 2014 | 13.21 | 13.24 | 12.77 | 12.89 | 39,624 | -0.32(-2.40%) |
Jul 14, 2014 | 13.29 | 13.43 | 13.21 | 13.21 | 21,396 | -0.08(-0.62%) |
Jul 11, 2014 | 13.08 | 13.45 | 13.08 | 13.29 | 22,353 | +0.05(+0.40%) |
Jul 10, 2014 | 12.96 | 13.25 | 12.75 | 13.24 | 10,400 | -0.04(-0.27%) |
Jul 09, 2014 | 13.03 | 13.81 | 13.00 | 13.28 | 30,888 | +0.27(+2.11%) |
Jul 08, 2014 | 12.90 | 13.14 | 12.90 | 13.00 | 21,469 | +0.03(+0.21%) |
Jul 07, 2014 | 13.14 | 13.36 | 12.87 | 12.97 | 25,272 | -0.16(-1.22%) |
Jul 03, 2014 | 13.71 | 13.13 | 13.13 | 13.13 | 113,708 | -0.43(-3.17%) |
Jul 02, 2014 | 14.18 | 14.37 | 13.47 | 13.56 | 93,829 | -0.83(-5.78%) |
Jul 01, 2014 | 15.17 | 15.17 | 14.10 | 14.40 | 66,968 | -0.69(-4.59%) |
Jun 30, 2014 | 14.85 | 15.38 | 14.85 | 15.09 | 14,082 | +0.18(+1.22%) |
Jun 27, 2014 | 14.91 | 15.39 | 14.88 | 14.91 | 15,007 | -0.27(-1.81%) |
Jun 26, 2014 | 14.85 | 15.46 | 14.73 | 15.18 | 29,079 | +0.44(+3.01%) |
Jun 25, 2014 | 14.54 | 15.34 | 14.54 | 14.74 | 29,356 | +0.12(+0.85%) |
Jun 24, 2014 | 15.71 | 15.71 | 14.24 | 14.61 | 111,241 | -0.99(-6.36%) |
Jun 23, 2014 | 15.87 | 15.87 | 15.56 | 15.60 | 30,675 | -0.02(-0.12%) |
Jun 20, 2014 | 16.18 | 16.53 | 15.50 | 15.62 | 108,787 | -0.38(-2.36%) |
Jun 19, 2014 | 15.52 | 16.40 | 15.36 | 16.00 | 64,012 | +0.61(+3.94%) |
Jun 18, 2014 | 15.00 | 15.50 | 15.00 | 15.40 | 26,032 | +0.43(+2.88%) |
Jun 17, 2014 | 15.24 | 15.46 | 14.92 | 14.96 | 44,790 | -0.29(-1.87%) |
Jun 16, 2014 | 14.88 | 15.57 | 14.88 | 15.25 | 31,103 | +0.39(+2.63%) |
Jun 13, 2014 | 14.77 | 14.88 | 14.73 | 14.86 | 17,183 | +0.12(+0.80%) |
Jun 12, 2014 | 14.99 | 15.04 | 14.62 | 14.74 | 13,020 | -0.12(-0.80%) |
Jun 11, 2014 | 15.21 | 15.37 | 14.73 | 14.86 | 22,010 | -0.10(-0.68%) |
Jun 10, 2014 | 14.85 | 15.21 | 14.60 | 14.96 | 26,835 | +0.39(+2.69%) |
Jun 06, 2014 | 14.18 | 14.48 | 14.15 | 14.57 | 18,482 | +0.39(+2.76%) |
Jun 05, 2014 | 14.16 | 14.18 | 13.89 | 14.18 | 9,547 | +0.11(+0.75%) |
Jun 04, 2014 | 14.06 | 14.16 | 13.68 | 14.07 | 31,328 | +0.05(+0.35%) |
Jun 03, 2014 | 13.79 | 14.11 | 13.75 | 14.02 | 25,343 | +0.20(+1.43%) |