Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 12.37 | 12.71 | 12.37 | 12.70 | 1,150,282 | +0.79(+6.60%) |
Jun 29, 2015 | 11.76 | 12.17 | 11.73 | 11.91 | 2,118,349 | +0.00(+0.03%) |
Jun 26, 2015 | 11.99 | 12.07 | 11.87 | 11.91 | 1,754,986 | -0.77(-6.08%) |
Jun 25, 2015 | 13.00 | 13.00 | 12.46 | 12.68 | 1,992,554 | -0.66(-4.97%) |
Jun 24, 2015 | 13.25 | 13.51 | 13.24 | 13.34 | 1,000,031 | +0.22(+1.68%) |
Jun 23, 2015 | 12.84 | 13.17 | 12.84 | 13.12 | 797,443 | +0.43(+3.42%) |
Jun 22, 2015 | 12.61 | 12.73 | 12.56 | 12.69 | 596,138 | +0.15(+1.16%) |
Jun 19, 2015 | 12.52 | 12.67 | 12.49 | 12.54 | 1,681,695 | -0.64(-4.88%) |
Jun 18, 2015 | 13.19 | 13.26 | 13.11 | 13.19 | 936,990 | -0.32(-2.38%) |
Jun 17, 2015 | 13.56 | 13.62 | 13.50 | 13.51 | 637,980 | +0.06(+0.42%) |
Jun 16, 2015 | 13.51 | 13.52 | 13.37 | 13.45 | 876,268 | -0.34(-2.50%) |
Jun 15, 2015 | 13.91 | 13.91 | 13.73 | 13.80 | 967,182 | -0.35(-2.46%) |
Jun 12, 2015 | 14.20 | 14.26 | 14.13 | 14.15 | 553,033 | -0.03(-0.18%) |
Jun 11, 2015 | 14.15 | 14.23 | 14.13 | 14.17 | 397,976 | +0.09(+0.61%) |
Jun 10, 2015 | 14.02 | 14.18 | 14.02 | 14.09 | 1,028,304 | +0.02(+0.13%) |
Jun 09, 2015 | 13.88 | 14.13 | 14.16 | 14.07 | 608,784 | -0.09(-0.64%) |
Jun 08, 2015 | 13.74 | 14.22 | 13.74 | 14.16 | 1,759,043 | +0.53(+3.87%) |
Jun 05, 2015 | 13.56 | 13.67 | 13.56 | 13.63 | 512,831 | +0.06(+0.47%) |
Jun 04, 2015 | 13.67 | 13.75 | 13.42 | 13.56 | 1,324,153 | -0.11(-0.79%) |
Jun 03, 2015 | 13.64 | 13.68 | 13.62 | 13.67 | 792,817 | -0.02(-0.16%) |
Jun 02, 2015 | 13.55 | 13.77 | 13.55 | 13.70 | 655,329 | +0.16(+1.19%) |
Jun 01, 2015 | 13.51 | 13.60 | 13.45 | 13.54 | 714,241 | +0.37(+2.84%) |
May 29, 2015 | 13.28 | 13.33 | 13.13 | 13.16 | 349,567 | -0.09(-0.68%) |
May 28, 2015 | 13.06 | 13.33 | 12.86 | 13.25 | 1,524,721 | -0.55(-3.99%) |
May 27, 2015 | 13.76 | 13.83 | 13.72 | 13.80 | 982,475 | +0.04(+0.30%) |
May 26, 2015 | 13.95 | 13.97 | 13.74 | 13.76 | 1,039,752 | +0.23(+1.69%) |
May 22, 2015 | 13.48 | 13.53 | 13.53 | 13.53 | 648,217 | +0.31(+2.35%) |
May 21, 2015 | 13.15 | 13.34 | 13.12 | 13.22 | 682,150 | +0.19(+1.47%) |
May 20, 2015 | 12.91 | 13.06 | 12.91 | 13.03 | 501,827 | +0.03(+0.23%) |
May 19, 2015 | 13.02 | 13.07 | 12.90 | 13.00 | 774,514 | +0.27(+2.12%) |
May 18, 2015 | 12.74 | 12.74 | 12.60 | 12.73 | 234,170 | -0.08(-0.61%) |
May 15, 2015 | 12.90 | 12.90 | 12.76 | 12.81 | 726,815 | -0.15(-1.16%) |
May 14, 2015 | 12.86 | 12.98 | 12.86 | 12.96 | 413,860 | +0.10(+0.79%) |
May 13, 2015 | 12.87 | 12.94 | 12.80 | 12.86 | 289,131 | -0.10(-0.78%) |
May 12, 2015 | 12.91 | 13.01 | 12.89 | 12.96 | 605,328 | +0.03(+0.26%) |
May 11, 2015 | 12.97 | 12.99 | 12.85 | 12.92 | 720,047 | +0.28(+2.22%) |
May 08, 2015 | 12.47 | 12.67 | 12.41 | 12.64 | 374,638 | +0.34(+2.80%) |
May 07, 2015 | 12.18 | 12.40 | 12.15 | 12.30 | 1,165,239 | -0.07(-0.61%) |
May 06, 2015 | 12.66 | 12.66 | 12.36 | 12.37 | 1,357,074 | -0.30(-2.36%) |
May 05, 2015 | 12.90 | 12.91 | 12.63 | 12.67 | 796,150 | -0.66(-4.92%) |
May 04, 2015 | 13.26 | 13.35 | 13.24 | 13.33 | 571,956 | +0.04(+0.31%) |
May 01, 2015 | 13.33 | 13.33 | 13.18 | 13.29 | 332,711 | +0.03(+0.25%) |
Apr 30, 2015 | 13.30 | 13.37 | 13.18 | 13.25 | 1,081,759 | -0.16(-1.20%) |
Apr 29, 2015 | 13.52 | 13.52 | 13.37 | 13.42 | 643,420 | -0.12(-0.89%) |
Apr 28, 2015 | 13.51 | 13.57 | 13.51 | 13.54 | 574,191 | -0.18(-1.34%) |
Apr 27, 2015 | 13.67 | 13.73 | 13.62 | 13.72 | 1,033,133 | +0.22(+1.64%) |
Apr 24, 2015 | 13.44 | 13.53 | 13.44 | 13.50 | 595,687 | +0.06(+0.47%) |
Apr 23, 2015 | 13.41 | 13.48 | 13.33 | 13.43 | 652,979 | -0.09(-0.66%) |
Apr 22, 2015 | 13.37 | 13.57 | 13.37 | 13.52 | 806,628 | +0.38(+2.88%) |
Apr 21, 2015 | 13.10 | 13.16 | 13.09 | 13.15 | 558,364 | +0.22(+1.71%) |
Apr 20, 2015 | 12.98 | 13.05 | 12.80 | 12.92 | 1,016,723 | +0.25(+1.98%) |
Apr 17, 2015 | 12.67 | 12.73 | 12.59 | 12.67 | 1,573,122 | -0.49(-3.70%) |
Apr 16, 2015 | 13.09 | 13.18 | 13.04 | 13.16 | 1,137,126 | +0.34(+2.69%) |
Apr 15, 2015 | 12.69 | 12.86 | 12.66 | 12.82 | 1,023,563 | -0.23(-1.75%) |
Apr 14, 2015 | 13.00 | 13.08 | 13.00 | 13.04 | 424,701 | +0.00(+0.00%) |
Apr 13, 2015 | 13.13 | 13.23 | 13.00 | 13.04 | 1,348,311 | +0.07(+0.52%) |
Apr 10, 2015 | 12.90 | 13.01 | 12.87 | 12.98 | 862,233 | +0.27(+2.12%) |
Apr 09, 2015 | 12.82 | 12.82 | 12.64 | 12.71 | 743,155 | -0.28(-2.16%) |
Apr 08, 2015 | 13.09 | 13.11 | 12.81 | 12.99 | 1,065,306 | +0.09(+0.70%) |
Apr 07, 2015 | 12.94 | 12.99 | 12.86 | 12.90 | 578,291 | +0.09(+0.70%) |
Apr 06, 2015 | 12.63 | 12.85 | 12.63 | 12.81 | 417,460 | +0.30(+2.36%) |
Apr 02, 2015 | 12.57 | 12.51 | 12.51 | 12.51 | 595,334 | -0.08(-0.63%) |
Apr 01, 2015 | 12.49 | 12.62 | 12.49 | 12.59 | 459,486 | +0.27(+2.16%) |
Mar 31, 2015 | 12.30 | 12.40 | 12.26 | 12.33 | 776,413 | -0.24(-1.91%) |
Mar 30, 2015 | 12.52 | 12.61 | 12.40 | 12.57 | 771,520 | +0.40(+3.29%) |
Mar 27, 2015 | 11.99 | 12.19 | 11.94 | 12.16 | 605,969 | +0.23(+1.91%) |
Mar 26, 2015 | 11.92 | 12.00 | 11.87 | 11.94 | 442,294 | +0.06(+0.50%) |
Mar 25, 2015 | 12.13 | 12.13 | 11.80 | 11.88 | 1,415,841 | -0.31(-2.58%) |
Mar 24, 2015 | 12.20 | 12.24 | 12.13 | 12.19 | 588,115 | -0.07(-0.58%) |
Mar 23, 2015 | 12.32 | 12.42 | 12.23 | 12.26 | 562,587 | -0.03(-0.21%) |
Mar 20, 2015 | 12.34 | 12.35 | 12.23 | 12.29 | 405,521 | +0.07(+0.55%) |
Mar 19, 2015 | 12.32 | 12.33 | 12.18 | 12.22 | 329,744 | -0.09(-0.76%) |
Mar 18, 2015 | 12.39 | 12.43 | 12.21 | 12.31 | 1,049,620 | +0.13(+1.04%) |
Mar 17, 2015 | 12.07 | 12.20 | 12.06 | 12.19 | 507,118 | +0.21(+1.75%) |
Mar 16, 2015 | 11.72 | 12.02 | 11.72 | 11.98 | 1,353,708 | +0.50(+4.37%) |
Mar 13, 2015 | 11.46 | 11.48 | 11.39 | 11.48 | 410,209 | +0.08(+0.72%) |
Mar 12, 2015 | 11.38 | 11.45 | 11.35 | 11.39 | 407,637 | +0.21(+1.84%) |
Mar 11, 2015 | 11.09 | 11.20 | 11.09 | 11.19 | 205,829 | +0.13(+1.18%) |
Mar 10, 2015 | 11.05 | 11.17 | 10.98 | 11.06 | 747,199 | -0.08(-0.71%) |
Mar 09, 2015 | 11.19 | 11.23 | 11.09 | 11.13 | 755,019 | +0.05(+0.44%) |
Mar 06, 2015 | 11.23 | 11.23 | 11.05 | 11.09 | 219,477 | -0.18(-1.60%) |
Mar 05, 2015 | 11.17 | 11.30 | 11.14 | 11.27 | 606,538 | +0.09(+0.84%) |
Mar 04, 2015 | 11.27 | 11.31 | 11.06 | 11.17 | 884,201 | -0.14(-1.26%) |
Mar 03, 2015 | 11.42 | 11.43 | 11.29 | 11.31 | 777,465 | -0.26(-2.23%) |
Mar 02, 2015 | 11.53 | 11.59 | 11.51 | 11.57 | 401,854 | +0.06(+0.49%) |
Feb 27, 2015 | 11.46 | 11.54 | 11.46 | 11.52 | 230,126 | -0.01(-0.10%) |
Feb 26, 2015 | 11.46 | 11.54 | 11.46 | 11.53 | 292,827 | +0.20(+1.75%) |
Feb 25, 2015 | 11.39 | 11.41 | 11.29 | 11.33 | 351,287 | -0.14(-1.24%) |
Feb 24, 2015 | 11.34 | 11.51 | 11.33 | 11.47 | 466,238 | +0.13(+1.19%) |
Feb 23, 2015 | 11.32 | 11.41 | 11.31 | 11.34 | 225,284 | -0.03(-0.30%) |
Feb 20, 2015 | 11.31 | 11.42 | 11.25 | 11.37 | 398,294 | +0.05(+0.46%) |
Feb 19, 2015 | 11.41 | 11.41 | 11.26 | 11.32 | 335,150 | -0.09(-0.82%) |
Feb 18, 2015 | 11.44 | 11.53 | 11.34 | 11.41 | 255,822 | -0.06(-0.52%) |
Feb 17, 2015 | 11.51 | 11.55 | 11.40 | 11.47 | 324,629 | +0.03(+0.26%) |
Feb 13, 2015 | 11.49 | 11.44 | 11.44 | 11.44 | 115,648 | +0.02(+0.16%) |
Feb 12, 2015 | 11.33 | 11.46 | 11.31 | 11.42 | 423,114 | +0.11(+0.96%) |
Feb 11, 2015 | 11.19 | 11.31 | 11.18 | 11.31 | 475,303 | +0.10(+0.87%) |
Feb 10, 2015 | 11.18 | 11.30 | 11.18 | 11.22 | 416,485 | +0.21(+1.94%) |
Feb 09, 2015 | 11.02 | 11.14 | 11.00 | 11.00 | 216,037 | +0.00(+0.00%) |
Feb 06, 2015 | 11.09 | 11.20 | 10.97 | 11.00 | 774,236 | -0.22(-1.93%) |
Feb 05, 2015 | 11.28 | 11.34 | 11.15 | 11.22 | 777,281 | -0.40(-3.42%) |
Feb 04, 2015 | 11.61 | 11.72 | 11.54 | 11.62 | 1,065,846 | +0.21(+1.87%) |
Feb 03, 2015 | 11.21 | 11.50 | 11.17 | 11.40 | 1,667,991 | +0.38(+3.46%) |
Feb 02, 2015 | 10.96 | 11.09 | 10.96 | 11.02 | 606,661 | +0.09(+0.82%) |
Jan 30, 2015 | 11.19 | 11.19 | 10.88 | 10.93 | 892,790 | -0.40(-3.50%) |
Jan 29, 2015 | 11.27 | 11.38 | 11.23 | 11.33 | 620,985 | +0.06(+0.53%) |
Jan 28, 2015 | 11.28 | 11.40 | 11.24 | 11.27 | 786,664 | -0.26(-2.24%) |
Jan 27, 2015 | 11.42 | 11.54 | 11.37 | 11.53 | 714,254 | -0.09(-0.81%) |
Jan 26, 2015 | 11.63 | 11.73 | 11.59 | 11.62 | 947,027 | +0.04(+0.39%) |
Jan 23, 2015 | 11.43 | 11.61 | 11.40 | 11.58 | 822,376 | +0.10(+0.85%) |
Jan 22, 2015 | 11.36 | 11.53 | 11.31 | 11.48 | 1,220,358 | +0.12(+1.02%) |
Jan 21, 2015 | 11.35 | 11.40 | 11.28 | 11.36 | 1,153,415 | +0.38(+3.48%) |
Jan 20, 2015 | 10.97 | 11.01 | 10.90 | 10.98 | 951,787 | -0.33(-2.94%) |
Jan 16, 2015 | 11.31 | 11.45 | 11.30 | 11.31 | 1,777,702 | -0.27(-2.36%) |
Jan 15, 2015 | 11.55 | 11.64 | 11.48 | 11.59 | 975,349 | +0.29(+2.55%) |
Jan 14, 2015 | 11.27 | 11.30 | 11.20 | 11.30 | 503,577 | -0.04(-0.33%) |
Jan 13, 2015 | 11.40 | 11.45 | 11.30 | 11.34 | 727,998 | +0.04(+0.36%) |
Jan 12, 2015 | 11.29 | 11.32 | 11.25 | 11.30 | 649,467 | -0.11(-0.95%) |
Jan 09, 2015 | 11.46 | 11.48 | 11.38 | 11.40 | 517,575 | -0.04(-0.36%) |
Jan 08, 2015 | 11.52 | 11.53 | 11.33 | 11.45 | 1,163,952 | -0.25(-2.18%) |
Jan 07, 2015 | 11.70 | 11.74 | 11.65 | 11.70 | 1,230,806 | +0.03(+0.26%) |
Jan 06, 2015 | 11.53 | 11.72 | 11.53 | 11.67 | 1,099,325 | +0.15(+1.33%) |
Jan 05, 2015 | 11.62 | 11.70 | 11.50 | 11.52 | 1,783,239 | +0.02(+0.13%) |
Jan 02, 2015 | 11.46 | 11.59 | 11.42 | 11.50 | 754,047 | +0.13(+1.15%) |
Dec 31, 2014 | 11.32 | 11.37 | 11.37 | 11.37 | 806,332 | +0.25(+2.22%) |
Dec 30, 2014 | 11.06 | 11.19 | 10.99 | 11.12 | 520,868 | +0.12(+1.05%) |
Dec 29, 2014 | 10.98 | 11.18 | 10.98 | 11.01 | 686,114 | -0.06(-0.57%) |
Dec 26, 2014 | 10.99 | 11.11 | 10.99 | 11.07 | 1,179,456 | +0.57(+5.42%) |
Dec 24, 2014 | 10.44 | 10.50 | 10.50 | 10.50 | 1,276,670 | +0.04(+0.39%) |
Dec 23, 2014 | 10.51 | 10.56 | 10.43 | 10.46 | 1,134,108 | -0.26(-2.46%) |
Dec 22, 2014 | 11.03 | 11.03 | 10.71 | 10.73 | 1,199,153 | -0.29(-2.63%) |
Dec 19, 2014 | 10.99 | 11.03 | 10.94 | 11.02 | 609,663 | +0.15(+1.40%) |
Dec 18, 2014 | 11.04 | 11.07 | 10.80 | 10.86 | 2,030,730 | -0.17(-1.54%) |
Dec 17, 2014 | 10.68 | 11.41 | 10.65 | 11.03 | 1,439,454 | +0.42(+3.99%) |
Dec 16, 2014 | 10.54 | 10.67 | 10.52 | 10.61 | 1,542,764 | +0.27(+2.63%) |
Dec 15, 2014 | 10.42 | 10.62 | 10.24 | 10.34 | 1,366,635 | -0.06(-0.56%) |
Dec 12, 2014 | 10.47 | 10.56 | 10.28 | 10.40 | 1,244,027 | -0.09(-0.86%) |
Dec 11, 2014 | 10.32 | 10.57 | 10.32 | 10.49 | 1,233,872 | +0.32(+3.13%) |
Dec 10, 2014 | 10.57 | 10.61 | 10.10 | 10.17 | 2,514,320 | -0.24(-2.30%) |
Dec 09, 2014 | 10.17 | 10.46 | 9.882 | 10.41 | 3,726,260 | -0.49(-4.45%) |
Dec 08, 2014 | 11.20 | 11.37 | 10.88 | 10.89 | 2,882,473 | -0.09(-0.82%) |
Dec 05, 2014 | 11.15 | 11.15 | 10.84 | 10.98 | 1,684,035 | -0.15(-1.37%) |
Dec 04, 2014 | 10.87 | 11.13 | 10.87 | 11.13 | 2,393,512 | +0.75(+7.22%) |
Dec 03, 2014 | 10.00 | 10.39 | 9.998 | 10.39 | 1,481,640 | +0.36(+3.58%) |
Dec 02, 2014 | 9.958 | 10.05 | 9.904 | 10.03 | 1,111,049 | +0.44(+4.57%) |
Dec 01, 2014 | 9.646 | 9.679 | 9.560 | 9.589 | 1,105,042 | -0.20(-2.03%) |
Nov 28, 2014 | 9.788 | 9.925 | 9.730 | 9.788 | 1,302,148 | +0.13(+1.39%) |
Nov 26, 2014 | 9.541 | 9.654 | 9.654 | 9.654 | 916,033 | +0.24(+2.54%) |
Nov 25, 2014 | 9.426 | 9.538 | 9.219 | 9.415 | 1,114,051 | +0.02(+0.19%) |
Nov 24, 2014 | 9.342 | 9.411 | 9.313 | 9.397 | 574,552 | +0.11(+1.17%) |
Nov 21, 2014 | 9.299 | 9.357 | 9.234 | 9.288 | 607,901 | +0.35(+3.93%) |
Nov 20, 2014 | 8.926 | 8.980 | 8.901 | 8.937 | 414,935 | +0.01(+0.08%) |
Nov 19, 2014 | 9.002 | 9.016 | 8.890 | 8.930 | 898,867 | -0.12(-1.32%) |
Nov 18, 2014 | 9.074 | 9.100 | 9.016 | 9.049 | 600,989 | -0.09(-1.03%) |
Nov 17, 2014 | 9.219 | 9.219 | 9.078 | 9.143 | 794,753 | -0.25(-2.70%) |
Nov 14, 2014 | 9.107 | 9.411 | 9.096 | 9.397 | 1,412,401 | +0.35(+3.84%) |
Nov 13, 2014 | 9.125 | 9.136 | 9.035 | 9.049 | 492,653 | -0.04(-0.44%) |
Nov 12, 2014 | 9.100 | 9.140 | 9.074 | 9.089 | 472,410 | +0.01(+0.12%) |
Nov 11, 2014 | 8.995 | 9.085 | 8.984 | 9.078 | 699,325 | +0.10(+1.09%) |
Nov 10, 2014 | 8.853 | 8.980 | 8.843 | 8.980 | 1,067,735 | +0.32(+3.64%) |
Nov 07, 2014 | 8.672 | 8.687 | 8.625 | 8.665 | 337,187 | -0.04(-0.42%) |
Nov 06, 2014 | 8.770 | 8.806 | 8.691 | 8.701 | 515,994 | -0.12(-1.31%) |
Nov 05, 2014 | 8.882 | 8.882 | 8.792 | 8.817 | 135,833 | -0.09(-1.06%) |
Nov 04, 2014 | 8.911 | 8.922 | 8.850 | 8.911 | 137,882 | -0.02(-0.24%) |
Nov 03, 2014 | 8.810 | 8.940 | 8.810 | 8.933 | 487,016 | +0.06(+0.69%) |
Oct 31, 2014 | 8.777 | 8.872 | 8.730 | 8.872 | 560,860 | +0.21(+2.38%) |
Oct 30, 2014 | 8.662 | 8.705 | 8.466 | 8.665 | 318,084 | -0.00(-0.04%) |
Oct 29, 2014 | 8.709 | 8.716 | 8.640 | 8.669 | 235,572 | +0.03(+0.34%) |
Oct 28, 2014 | 8.589 | 8.640 | 8.589 | 8.640 | 398,114 | +0.22(+2.67%) |
Oct 27, 2014 | 8.477 | 8.560 | 8.560 | 8.415 | 303,569 | -0.14(-1.69%) |
Oct 24, 2014 | 8.531 | 8.560 | 8.473 | 8.560 | 83,881 | +0.02(+0.25%) |
Oct 23, 2014 | 8.495 | 8.549 | 8.412 | 8.538 | 269,615 | +0.06(+0.73%) |
Oct 22, 2014 | 8.546 | 8.553 | 8.473 | 8.477 | 120,821 | -0.10(-1.14%) |
Oct 21, 2014 | 8.582 | 8.633 | 8.546 | 8.575 | 293,672 | -0.03(-0.29%) |
Oct 20, 2014 | 8.567 | 8.607 | 8.542 | 8.600 | 93,122 | +0.01(+0.17%) |
Oct 17, 2014 | 8.654 | 8.680 | 8.575 | 8.585 | 237,558 | -0.01(-0.17%) |
Oct 16, 2014 | 8.158 | 8.618 | 8.017 | 8.600 | 1,255,300 | +0.17(+2.02%) |
Oct 15, 2014 | 8.455 | 8.455 | 8.147 | 8.430 | 1,252,176 | -0.11(-1.27%) |
Oct 14, 2014 | 8.553 | 8.578 | 8.480 | 8.538 | 239,267 | +0.00(+0.04%) |
Oct 13, 2014 | 8.651 | 8.712 | 8.535 | 8.535 | 344,828 | -0.13(-1.55%) |
Oct 10, 2014 | 8.698 | 8.752 | 8.676 | 8.669 | 247,135 | -0.16(-1.76%) |
Oct 09, 2014 | 8.861 | 8.879 | 8.767 | 8.824 | 538,374 | -0.02(-0.25%) |
Oct 08, 2014 | 8.716 | 8.864 | 8.694 | 8.846 | 353,770 | +0.16(+1.79%) |
Oct 07, 2014 | 8.658 | 8.726 | 8.658 | 8.691 | 166,349 | -0.00(-0.04%) |
Oct 06, 2014 | 8.781 | 8.798 | 8.614 | 8.694 | 873,799 | -0.00(-0.04%) |
Oct 03, 2014 | 8.691 | 8.799 | 8.687 | 8.698 | 386,946 | +0.12(+1.35%) |
Oct 02, 2014 | 8.582 | 8.629 | 8.468 | 8.582 | 456,591 | -0.03(-0.34%) |
Oct 01, 2014 | 8.741 | 8.742 | 8.538 | 8.611 | 464,959 | -0.18(-2.02%) |
Sep 30, 2014 | 8.730 | 8.828 | 8.730 | 8.788 | 205,255 | +0.05(+0.54%) |
Sep 29, 2014 | 8.748 | 8.752 | 8.705 | 8.741 | 231,024 | -0.09(-1.02%) |
Sep 26, 2014 | 8.792 | 8.832 | 8.781 | 8.832 | 231,482 | +0.09(+1.07%) |
Sep 25, 2014 | 8.686 | 8.738 | 8.626 | 8.738 | 915,763 | +0.00(+0.04%) |
Sep 24, 2014 | 8.651 | 8.735 | 8.637 | 8.735 | 631,674 | +0.23(+2.72%) |
Sep 23, 2014 | 8.461 | 8.528 | 8.433 | 8.503 | 333,907 | +0.10(+1.17%) |
Sep 22, 2014 | 8.714 | 8.752 | 8.387 | 8.405 | 1,266,990 | -0.40(-4.58%) |
Sep 19, 2014 | 8.844 | 8.868 | 8.777 | 8.808 | 280,755 | -0.01(-0.16%) |
Sep 18, 2014 | 8.854 | 8.869 | 8.812 | 8.823 | 449,310 | -0.01(-0.08%) |
Sep 17, 2014 | 8.935 | 8.935 | 8.826 | 8.830 | 542,757 | -0.15(-1.64%) |
Sep 16, 2014 | 8.837 | 8.980 | 8.787 | 8.977 | 1,731,744 | -0.01(-0.08%) |
Sep 15, 2014 | 8.963 | 8.984 | 8.949 | 8.984 | 500,909 | -0.00(-0.04%) |
Sep 12, 2014 | 9.040 | 9.065 | 8.977 | 8.987 | 341,165 | -0.02(-0.19%) |
Sep 11, 2014 | 8.956 | 9.037 | 8.956 | 9.005 | 219,957 | -0.04(-0.43%) |
Sep 10, 2014 | 9.012 | 9.061 | 8.970 | 9.044 | 622,133 | -0.06(-0.62%) |
Sep 09, 2014 | 9.065 | 9.121 | 9.047 | 9.100 | 739,745 | +0.01(+0.12%) |
Sep 08, 2014 | 9.103 | 9.114 | 9.082 | 9.089 | 190,866 | -0.01(-0.12%) |
Sep 05, 2014 | 9.047 | 9.103 | 9.044 | 9.100 | 439,257 | +0.11(+1.21%) |
Sep 04, 2014 | 8.991 | 9.051 | 8.970 | 8.991 | 514,256 | +0.01(+0.12%) |
Sep 03, 2014 | 8.910 | 8.998 | 8.900 | 8.980 | 1,110,571 | +0.23(+2.61%) |
Sep 02, 2014 | 8.619 | 8.756 | 8.468 | 8.752 | 1,207,899 | +0.28(+3.36%) |
Aug 29, 2014 | 8.475 | 8.468 | 8.468 | 8.468 | 524,882 | +0.05(+0.63%) |
Aug 28, 2014 | 8.454 | 8.493 | 8.370 | 8.415 | 761,316 | -0.09(-1.11%) |
Aug 27, 2014 | 8.612 | 8.612 | 8.500 | 8.510 | 750,032 | -0.09(-1.10%) |
Aug 26, 2014 | 8.644 | 8.661 | 8.605 | 8.605 | 527,640 | -0.10(-1.13%) |
Aug 25, 2014 | 8.724 | 8.742 | 8.686 | 8.703 | 573,096 | -0.04(-0.40%) |
Aug 22, 2014 | 8.696 | 8.770 | 8.696 | 8.738 | 429,662 | +0.05(+0.57%) |
Aug 21, 2014 | 8.714 | 8.728 | 8.680 | 8.689 | 194,964 | -0.07(-0.84%) |
Aug 20, 2014 | 8.872 | 8.872 | 8.773 | 8.763 | 383,731 | -0.15(-1.65%) |
Aug 19, 2014 | 8.879 | 8.910 | 8.823 | 8.910 | 545,151 | +0.06(+0.67%) |
Aug 18, 2014 | 8.745 | 8.858 | 8.745 | 8.851 | 724,403 | +0.12(+1.33%) |
Aug 15, 2014 | 8.763 | 8.791 | 8.714 | 8.735 | 330,590 | +0.05(+0.53%) |
Aug 14, 2014 | 8.693 | 8.710 | 8.637 | 8.689 | 482,481 | -0.03(-0.32%) |
Aug 13, 2014 | 8.777 | 8.787 | 8.717 | 8.717 | 278,504 | -0.03(-0.32%) |
Aug 12, 2014 | 8.773 | 8.794 | 8.738 | 8.745 | 312,382 | -0.05(-0.52%) |
Aug 11, 2014 | 8.773 | 8.812 | 8.710 | 8.791 | 428,716 | +0.10(+1.13%) |
Aug 08, 2014 | 8.496 | 8.692 | 8.496 | 8.693 | 581,770 | +0.22(+2.61%) |
Aug 07, 2014 | 8.594 | 8.615 | 8.429 | 8.472 | 999,128 | -0.20(-2.27%) |
Aug 06, 2014 | 8.651 | 8.703 | 8.651 | 8.668 | 388,410 | -0.05(-0.52%) |
Aug 05, 2014 | 8.773 | 8.808 | 8.688 | 8.714 | 968,983 | -0.17(-1.90%) |
Aug 04, 2014 | 8.696 | 8.893 | 8.696 | 8.882 | 1,130,084 | +0.26(+2.97%) |
Aug 01, 2014 | 8.510 | 8.626 | 8.472 | 8.626 | 370,871 | +0.06(+0.74%) |
Jul 31, 2014 | 8.598 | 8.644 | 8.559 | 8.563 | 319,012 | -0.00(-0.04%) |
Jul 30, 2014 | 8.598 | 8.619 | 8.468 | 8.566 | 644,876 | -0.05(-0.57%) |
Jul 29, 2014 | 8.591 | 8.651 | 8.580 | 8.615 | 567,334 | +0.00(+0.00%) |
Jul 28, 2014 | 8.580 | 8.630 | 8.556 | 8.615 | 609,635 | +0.21(+2.46%) |
Jul 25, 2014 | 8.436 | 8.447 | 8.373 | 8.408 | 849,679 | +0.04(+0.42%) |
Jul 24, 2014 | 8.300 | 8.408 | 8.265 | 8.373 | 943,637 | +0.18(+2.14%) |
Jul 23, 2014 | 8.300 | 8.373 | 8.156 | 8.198 | 1,044,464 | +0.01(+0.09%) |
Jul 22, 2014 | 7.938 | 8.208 | 7.938 | 8.191 | 1,263,128 | +0.29(+3.73%) |
Jul 21, 2014 | 7.829 | 7.903 | 7.819 | 7.896 | 562,718 | +0.05(+0.58%) |
Jul 18, 2014 | 7.850 | 7.850 | 7.798 | 7.850 | 247,110 | +0.06(+0.81%) |
Jul 17, 2014 | 7.822 | 7.836 | 7.756 | 7.787 | 562,507 | -0.04(-0.45%) |
Jul 16, 2014 | 7.829 | 7.850 | 7.815 | 7.822 | 92,022 | -0.00(-0.04%) |
Jul 15, 2014 | 7.808 | 7.837 | 7.801 | 7.826 | 109,017 | +0.02(+0.27%) |
Jul 14, 2014 | 7.791 | 7.850 | 7.791 | 7.805 | 379,796 | +0.08(+1.09%) |
Jul 11, 2014 | 7.714 | 7.777 | 7.707 | 7.721 | 146,132 | +0.01(+0.14%) |
Jul 10, 2014 | 7.756 | 7.780 | 7.685 | 7.710 | 145,889 | -0.08(-1.04%) |
Jul 09, 2014 | 7.773 | 7.805 | 7.759 | 7.791 | 111,285 | -0.06(-0.76%) |
Jul 08, 2014 | 7.843 | 7.875 | 7.815 | 7.850 | 130,362 | -0.01(-0.09%) |
Jul 07, 2014 | 7.917 | 7.917 | 7.843 | 7.857 | 404,495 | -0.07(-0.93%) |
Jul 03, 2014 | 7.896 | 7.931 | 7.931 | 7.931 | 213,714 | +0.08(+1.03%) |
Jul 02, 2014 | 7.829 | 7.857 | 7.794 | 7.850 | 506,135 | +0.07(+0.90%) |