Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 8.750 | 10.07 | 8.570 | 9.320 | 911,452 | +0.84(+9.91%) |
Jun 29, 2015 | 9.380 | 9.420 | 8.445 | 8.480 | 593,062 | -1.04(-10.92%) |
Jun 26, 2015 | 9.900 | 9.985 | 9.500 | 9.520 | 638,157 | -0.33(-3.35%) |
Jun 25, 2015 | 10.32 | 10.70 | 9.470 | 9.850 | 850,044 | -0.37(-3.62%) |
Jun 24, 2015 | 11.72 | 11.96 | 10.16 | 10.22 | 807,976 | -1.60(-13.54%) |
Jun 23, 2015 | 11.04 | 12.09 | 10.95 | 11.82 | 1,153,600 | +0.70(+6.29%) |
Jun 22, 2015 | 10.40 | 11.20 | 10.29 | 11.12 | 522,750 | +0.83(+8.07%) |
Jun 19, 2015 | 10.74 | 10.87 | 10.23 | 10.29 | 1,034,920 | -0.37(-3.47%) |
Jun 18, 2015 | 11.30 | 11.53 | 10.66 | 10.66 | 1,004,079 | -0.67(-5.91%) |
Jun 17, 2015 | 11.39 | 11.77 | 10.62 | 11.33 | 407,560 | -0.15(-1.31%) |
Jun 16, 2015 | 11.50 | 11.60 | 9.960 | 11.48 | 886,666 | +0.14(+1.23%) |
Jun 15, 2015 | 10.85 | 12.57 | 10.57 | 11.34 | 939,168 | +0.45(+4.13%) |
Jun 12, 2015 | 10.14 | 10.98 | 9.940 | 10.89 | 684,006 | +0.76(+7.50%) |
Jun 11, 2015 | 9.900 | 10.15 | 9.480 | 10.13 | 520,180 | +0.19(+1.91%) |
Jun 10, 2015 | 9.050 | 10.04 | 8.900 | 9.940 | 846,972 | +0.94(+10.44%) |
Jun 09, 2015 | 9.290 | 9.320 | 8.670 | 9.000 | 461,160 | -0.39(-4.15%) |
Jun 08, 2015 | 8.320 | 9.600 | 8.320 | 9.390 | 1,008,077 | +1.03(+12.32%) |
Jun 05, 2015 | 7.570 | 8.440 | 7.570 | 8.360 | 768,064 | +0.80(+10.58%) |
Jun 04, 2015 | 7.340 | 8.260 | 7.340 | 7.560 | 512,817 | +0.20(+2.72%) |
Jun 03, 2015 | 6.870 | 7.690 | 6.860 | 7.360 | 692,311 | +0.52(+7.60%) |
Jun 02, 2015 | 6.900 | 7.040 | 6.830 | 6.840 | 356,016 | -0.08(-1.16%) |
Jun 01, 2015 | 6.990 | 7.080 | 6.790 | 6.920 | 550,801 | -0.08(-1.14%) |
May 29, 2015 | 7.030 | 7.100 | 6.960 | 7.000 | 610,201 | -0.01(-0.14%) |
May 28, 2015 | 6.830 | 7.050 | 6.790 | 7.010 | 345,234 | +0.13(+1.89%) |
May 27, 2015 | 7.020 | 7.020 | 6.780 | 6.880 | 333,107 | -0.17(-2.41%) |
May 26, 2015 | 7.230 | 7.310 | 6.980 | 7.050 | 583,393 | -0.19(-2.62%) |
May 22, 2015 | 7.210 | 7.240 | 7.240 | 7.240 | 481,600 | +0.04(+0.56%) |
May 21, 2015 | 7.230 | 7.330 | 7.070 | 7.200 | 345,820 | -0.07(-0.96%) |
May 20, 2015 | 7.370 | 7.395 | 7.255 | 7.270 | 251,609 | -0.06(-0.82%) |
May 19, 2015 | 7.390 | 7.480 | 7.290 | 7.330 | 363,977 | -0.01(-0.14%) |
May 18, 2015 | 7.350 | 7.400 | 7.230 | 7.340 | 540,516 | +0.00(+0.00%) |
May 15, 2015 | 7.250 | 7.530 | 7.220 | 7.340 | 618,943 | +0.07(+0.96%) |
May 14, 2015 | 7.140 | 7.320 | 7.140 | 7.270 | 415,201 | +0.16(+2.25%) |
May 13, 2015 | 7.210 | 7.430 | 7.030 | 7.110 | 618,010 | -0.10(-1.39%) |
May 12, 2015 | 7.350 | 7.570 | 7.170 | 7.210 | 654,319 | -0.22(-2.96%) |
May 11, 2015 | 7.630 | 7.680 | 7.320 | 7.430 | 470,088 | -0.23(-3.00%) |
May 08, 2015 | 7.060 | 7.820 | 7.060 | 7.660 | 1,721,289 | -1.05(-12.06%) |
May 07, 2015 | 8.850 | 9.016 | 8.620 | 8.710 | 528,007 | -0.25(-2.79%) |
May 06, 2015 | 9.120 | 9.380 | 8.860 | 8.960 | 316,404 | -0.10(-1.10%) |
May 05, 2015 | 8.950 | 9.270 | 8.845 | 9.060 | 371,167 | +0.06(+0.67%) |
May 04, 2015 | 9.270 | 9.410 | 8.970 | 9.000 | 267,538 | -0.27(-2.91%) |
May 01, 2015 | 9.640 | 9.770 | 9.150 | 9.270 | 261,098 | -0.38(-3.94%) |
Apr 30, 2015 | 9.980 | 9.990 | 9.490 | 9.650 | 230,154 | -0.39(-3.88%) |
Apr 29, 2015 | 10.35 | 10.45 | 10.01 | 10.04 | 213,238 | -0.33(-3.18%) |
Apr 28, 2015 | 10.19 | 10.48 | 10.10 | 10.37 | 291,444 | +0.17(+1.67%) |
Apr 27, 2015 | 10.00 | 10.43 | 9.950 | 10.20 | 364,851 | +0.19(+1.90%) |
Apr 24, 2015 | 9.900 | 10.22 | 9.800 | 10.01 | 390,364 | +0.09(+0.91%) |
Apr 23, 2015 | 9.900 | 9.980 | 9.620 | 9.920 | 388,881 | -0.05(-0.50%) |
Apr 22, 2015 | 9.870 | 10.04 | 9.550 | 9.970 | 564,873 | +0.06(+0.61%) |
Apr 21, 2015 | 9.460 | 10.00 | 9.250 | 9.910 | 347,293 | +0.05(+0.51%) |
Apr 20, 2015 | 9.910 | 10.17 | 9.735 | 9.860 | 270,880 | +0.04(+0.41%) |
Apr 17, 2015 | 10.07 | 10.20 | 9.470 | 9.820 | 436,174 | -0.27(-2.68%) |
Apr 16, 2015 | 9.700 | 10.17 | 9.530 | 10.09 | 302,102 | +0.42(+4.34%) |
Apr 15, 2015 | 9.170 | 9.820 | 9.170 | 9.670 | 1,176,945 | +0.57(+6.26%) |
Apr 14, 2015 | 8.910 | 9.460 | 8.800 | 9.100 | 230,693 | +0.17(+1.90%) |
Apr 13, 2015 | 8.900 | 9.060 | 8.750 | 8.930 | 274,484 | +0.01(+0.11%) |
Apr 10, 2015 | 8.690 | 9.090 | 8.480 | 8.920 | 288,558 | +0.30(+3.48%) |
Apr 09, 2015 | 8.800 | 8.810 | 8.560 | 8.620 | 293,798 | -0.20(-2.27%) |
Apr 08, 2015 | 8.730 | 9.470 | 8.640 | 8.820 | 307,470 | +0.03(+0.34%) |
Apr 07, 2015 | 8.680 | 9.020 | 8.660 | 8.790 | 442,285 | +0.09(+1.03%) |
Apr 06, 2015 | 8.430 | 8.725 | 8.180 | 8.700 | 314,682 | +0.13(+1.52%) |
Apr 02, 2015 | 8.390 | 8.570 | 8.570 | 8.570 | 300,600 | +0.18(+2.15%) |
Apr 01, 2015 | 8.230 | 8.520 | 7.930 | 8.390 | 349,901 | +0.16(+1.94%) |
Mar 31, 2015 | 8.030 | 8.480 | 8.030 | 8.230 | 431,885 | +0.10(+1.23%) |
Mar 30, 2015 | 7.750 | 8.150 | 7.750 | 8.130 | 386,252 | +0.40(+5.17%) |
Mar 27, 2015 | 7.870 | 7.930 | 7.620 | 7.730 | 194,894 | -0.12(-1.53%) |
Mar 26, 2015 | 7.730 | 7.990 | 7.580 | 7.850 | 184,505 | +0.06(+0.77%) |
Mar 25, 2015 | 8.160 | 8.160 | 7.720 | 7.790 | 184,932 | -0.33(-4.06%) |
Mar 24, 2015 | 7.720 | 8.230 | 7.720 | 8.120 | 275,443 | +0.41(+5.32%) |
Mar 23, 2015 | 7.740 | 7.790 | 7.600 | 7.710 | 156,446 | -0.01(-0.13%) |
Mar 20, 2015 | 7.560 | 7.820 | 7.480 | 7.720 | 367,661 | +0.23(+3.07%) |
Mar 19, 2015 | 7.380 | 7.800 | 7.340 | 7.490 | 401,804 | +0.10(+1.35%) |
Mar 18, 2015 | 7.120 | 7.610 | 7.010 | 7.390 | 572,394 | +0.25(+3.50%) |
Mar 17, 2015 | 7.330 | 7.330 | 7.010 | 7.140 | 349,881 | -0.16(-2.19%) |
Mar 16, 2015 | 7.690 | 7.720 | 7.220 | 7.300 | 244,733 | -0.37(-4.82%) |
Mar 13, 2015 | 7.600 | 7.780 | 7.550 | 7.670 | 260,303 | +0.12(+1.59%) |
Mar 12, 2015 | 7.290 | 7.560 | 7.290 | 7.550 | 405,052 | +0.23(+3.14%) |
Mar 11, 2015 | 7.550 | 7.550 | 7.250 | 7.320 | 539,436 | -0.24(-3.17%) |
Mar 10, 2015 | 7.700 | 7.740 | 7.530 | 7.560 | 500,880 | -0.27(-3.45%) |
Mar 09, 2015 | 8.010 | 8.020 | 7.780 | 7.830 | 237,411 | -0.17(-2.12%) |
Mar 06, 2015 | 7.990 | 8.100 | 7.910 | 8.000 | 253,325 | -0.09(-1.11%) |
Mar 05, 2015 | 8.040 | 8.158 | 7.960 | 8.090 | 291,741 | +0.04(+0.50%) |
Mar 04, 2015 | 8.280 | 8.350 | 7.980 | 8.050 | 249,592 | -0.30(-3.59%) |
Mar 03, 2015 | 8.600 | 8.680 | 8.330 | 8.350 | 368,419 | -0.30(-3.47%) |
Mar 02, 2015 | 8.710 | 8.882 | 8.540 | 8.650 | 403,350 | -0.08(-0.92%) |
Feb 27, 2015 | 8.780 | 8.970 | 8.720 | 8.730 | 377,819 | -0.10(-1.13%) |
Feb 26, 2015 | 8.510 | 8.880 | 8.480 | 8.830 | 330,805 | +0.36(+4.25%) |
Feb 25, 2015 | 8.440 | 8.570 | 8.440 | 8.470 | 198,000 | +0.05(+0.59%) |
Feb 24, 2015 | 8.410 | 8.640 | 8.355 | 8.420 | 410,693 | -0.01(-0.12%) |
Feb 23, 2015 | 8.750 | 8.920 | 8.390 | 8.430 | 620,710 | -0.34(-3.88%) |
Feb 20, 2015 | 8.860 | 8.950 | 8.545 | 8.770 | 815,871 | -0.08(-0.90%) |
Feb 19, 2015 | 8.180 | 9.040 | 8.080 | 8.850 | 1,817,233 | -1.05(-10.61%) |
Feb 18, 2015 | 9.820 | 10.25 | 9.550 | 9.900 | 943,887 | +0.09(+0.92%) |
Feb 17, 2015 | 9.660 | 10.00 | 9.480 | 9.810 | 589,146 | +0.21(+2.19%) |
Feb 13, 2015 | 9.620 | 9.600 | 9.600 | 9.600 | 548,400 | +0.16(+1.69%) |
Feb 12, 2015 | 9.230 | 9.620 | 9.120 | 9.440 | 372,207 | +0.21(+2.28%) |
Feb 11, 2015 | 8.950 | 9.290 | 8.875 | 9.230 | 332,381 | +0.24(+2.67%) |
Feb 10, 2015 | 9.140 | 9.170 | 8.930 | 8.990 | 226,711 | -0.17(-1.86%) |
Feb 09, 2015 | 9.100 | 9.560 | 9.065 | 9.160 | 216,383 | -0.11(-1.19%) |
Feb 06, 2015 | 9.130 | 9.500 | 9.080 | 9.270 | 255,042 | +0.17(+1.87%) |
Feb 05, 2015 | 8.970 | 9.210 | 8.790 | 9.100 | 304,491 | +0.20(+2.25%) |
Feb 04, 2015 | 9.180 | 9.200 | 8.810 | 8.900 | 321,699 | -0.35(-3.78%) |
Feb 03, 2015 | 8.760 | 9.330 | 8.640 | 9.250 | 647,345 | +0.57(+6.57%) |
Feb 02, 2015 | 8.880 | 9.390 | 8.360 | 8.680 | 313,717 | -0.21(-2.36%) |
Jan 30, 2015 | 9.270 | 9.410 | 8.880 | 8.890 | 273,063 | -0.48(-5.12%) |
Jan 29, 2015 | 9.180 | 9.630 | 9.060 | 9.370 | 279,173 | +0.17(+1.85%) |
Jan 28, 2015 | 9.570 | 9.690 | 9.075 | 9.200 | 299,211 | -0.31(-3.26%) |
Jan 27, 2015 | 9.430 | 9.680 | 9.190 | 9.510 | 230,413 | -0.01(-0.11%) |
Jan 26, 2015 | 9.620 | 9.780 | 9.440 | 9.520 | 235,443 | -0.14(-1.45%) |
Jan 23, 2015 | 9.620 | 9.810 | 9.480 | 9.660 | 218,955 | -0.03(-0.31%) |
Jan 22, 2015 | 9.650 | 9.870 | 9.280 | 9.690 | 403,982 | +0.15(+1.57%) |
Jan 21, 2015 | 10.41 | 10.50 | 9.510 | 9.540 | 378,799 | -0.92(-8.80%) |
Jan 20, 2015 | 10.26 | 10.68 | 9.960 | 10.46 | 442,621 | +0.21(+2.05%) |
Jan 16, 2015 | 9.880 | 10.38 | 9.870 | 10.25 | 674,022 | +0.32(+3.22%) |
Jan 15, 2015 | 10.01 | 10.29 | 9.390 | 9.930 | 498,455 | -0.08(-0.80%) |
Jan 14, 2015 | 9.930 | 10.41 | 9.885 | 10.01 | 301,458 | -0.07(-0.69%) |
Jan 13, 2015 | 10.15 | 10.49 | 9.800 | 10.08 | 362,801 | +0.06(+0.60%) |
Jan 12, 2015 | 10.07 | 10.50 | 9.770 | 10.02 | 516,725 | -0.05(-0.50%) |
Jan 09, 2015 | 9.930 | 10.16 | 9.860 | 10.07 | 346,598 | +0.10(+1.00%) |
Jan 08, 2015 | 10.01 | 10.26 | 9.850 | 9.970 | 283,407 | +0.00(+0.00%) |
Jan 07, 2015 | 10.11 | 10.22 | 9.730 | 9.970 | 407,662 | -0.06(-0.60%) |
Jan 06, 2015 | 10.01 | 10.24 | 9.291 | 10.03 | 829,039 | -0.05(-0.50%) |
Jan 05, 2015 | 10.16 | 10.37 | 9.930 | 10.08 | 669,002 | -0.19(-1.85%) |
Jan 02, 2015 | 10.45 | 10.45 | 9.920 | 10.27 | 314,931 | -0.11(-1.06%) |
Dec 31, 2014 | 10.12 | 10.38 | 10.38 | 10.38 | 297,100 | +0.33(+3.28%) |
Dec 30, 2014 | 10.12 | 10.40 | 10.02 | 10.05 | 217,000 | -0.15(-1.47%) |
Dec 29, 2014 | 10.31 | 10.46 | 10.01 | 10.20 | 395,142 | -0.14(-1.35%) |
Dec 26, 2014 | 10.13 | 10.36 | 10.04 | 10.34 | 73,494 | +0.20(+1.97%) |
Dec 24, 2014 | 10.35 | 10.14 | 10.14 | 10.14 | 104,600 | -0.19(-1.84%) |
Dec 23, 2014 | 10.61 | 10.79 | 10.30 | 10.33 | 291,870 | -0.16(-1.53%) |
Dec 22, 2014 | 10.50 | 10.66 | 10.44 | 10.49 | 255,023 | +0.08(+0.77%) |
Dec 19, 2014 | 9.910 | 10.47 | 9.650 | 10.41 | 875,807 | +0.47(+4.73%) |
Dec 18, 2014 | 9.250 | 10.07 | 9.160 | 9.940 | 1,335,074 | +0.81(+8.87%) |
Dec 17, 2014 | 8.840 | 9.140 | 8.700 | 9.130 | 313,899 | +0.33(+3.75%) |
Dec 16, 2014 | 8.910 | 9.290 | 8.780 | 8.800 | 381,045 | -0.17(-1.90%) |
Dec 15, 2014 | 9.300 | 9.350 | 8.890 | 8.970 | 202,685 | -0.26(-2.82%) |
Dec 12, 2014 | 9.800 | 10.17 | 9.190 | 9.230 | 313,895 | -0.70(-7.05%) |
Dec 11, 2014 | 10.26 | 10.43 | 9.860 | 9.930 | 773,017 | -0.24(-2.36%) |
Dec 10, 2014 | 10.49 | 10.57 | 10.13 | 10.17 | 213,675 | -0.37(-3.51%) |
Dec 09, 2014 | 10.35 | 10.72 | 10.27 | 10.54 | 433,410 | +0.05(+0.48%) |
Dec 08, 2014 | 10.68 | 10.70 | 10.25 | 10.49 | 468,328 | -0.24(-2.24%) |
Dec 05, 2014 | 10.53 | 10.99 | 10.53 | 10.73 | 127,956 | +0.21(+2.00%) |
Dec 04, 2014 | 10.73 | 10.79 | 10.42 | 10.52 | 100,530 | -0.21(-1.96%) |
Dec 03, 2014 | 10.49 | 10.97 | 10.33 | 10.73 | 169,406 | +0.29(+2.78%) |
Dec 02, 2014 | 10.25 | 10.60 | 10.16 | 10.44 | 109,120 | +0.19(+1.85%) |
Dec 01, 2014 | 10.75 | 10.90 | 10.25 | 10.25 | 205,210 | -0.56(-5.18%) |
Nov 28, 2014 | 10.87 | 11.22 | 10.72 | 10.81 | 205,600 | -0.09(-0.83%) |
Nov 26, 2014 | 10.78 | 10.90 | 10.90 | 10.90 | 178,100 | +0.09(+0.83%) |
Nov 25, 2014 | 10.89 | 10.98 | 10.68 | 10.81 | 159,260 | -0.04(-0.37%) |
Nov 24, 2014 | 10.68 | 10.87 | 10.56 | 10.85 | 387,869 | +0.17(+1.59%) |
Nov 21, 2014 | 11.00 | 11.00 | 10.61 | 10.68 | 384,683 | -0.12(-1.11%) |
Nov 20, 2014 | 10.21 | 10.83 | 10.19 | 10.80 | 189,348 | +0.50(+4.85%) |
Nov 19, 2014 | 10.77 | 10.99 | 10.25 | 10.30 | 162,060 | -0.48(-4.45%) |
Nov 18, 2014 | 11.00 | 11.05 | 10.63 | 10.78 | 207,165 | -0.16(-1.46%) |
Nov 17, 2014 | 11.04 | 11.27 | 10.86 | 10.94 | 153,792 | -0.15(-1.35%) |
Nov 14, 2014 | 10.79 | 11.15 | 10.77 | 11.09 | 334,899 | +0.27(+2.50%) |
Nov 13, 2014 | 11.03 | 11.38 | 10.66 | 10.82 | 240,210 | -0.16(-1.46%) |
Nov 12, 2014 | 10.94 | 11.10 | 10.79 | 10.98 | 143,603 | -0.02(-0.18%) |
Nov 11, 2014 | 10.58 | 11.12 | 10.40 | 11.00 | 264,767 | +0.41(+3.87%) |
Nov 10, 2014 | 10.19 | 10.59 | 10.09 | 10.59 | 251,495 | +0.35(+3.42%) |
Nov 07, 2014 | 10.30 | 10.52 | 10.14 | 10.24 | 185,744 | -0.03(-0.29%) |
Nov 06, 2014 | 10.05 | 10.29 | 10.05 | 10.27 | 151,923 | +0.21(+2.09%) |
Nov 05, 2014 | 10.32 | 10.62 | 9.975 | 10.06 | 251,378 | -0.24(-2.33%) |
Nov 04, 2014 | 10.02 | 10.36 | 10.02 | 10.30 | 193,467 | +0.21(+2.08%) |
Nov 03, 2014 | 10.13 | 10.65 | 10.05 | 10.09 | 300,566 | -0.06(-0.59%) |
Oct 31, 2014 | 10.43 | 10.71 | 9.990 | 10.15 | 560,117 | -0.03(-0.29%) |
Oct 30, 2014 | 9.930 | 10.38 | 9.815 | 10.18 | 329,866 | +0.18(+1.80%) |
Oct 29, 2014 | 9.250 | 10.48 | 9.250 | 10.00 | 1,669,166 | -0.53(-5.03%) |
Oct 28, 2014 | 10.39 | 10.67 | 10.24 | 10.53 | 476,517 | +0.19(+1.84%) |
Oct 27, 2014 | 9.890 | 10.48 | 9.970 | 10.34 | 348,752 | +0.37(+3.71%) |
Oct 24, 2014 | 10.03 | 10.18 | 9.650 | 9.970 | 261,328 | -0.08(-0.80%) |
Oct 23, 2014 | 10.14 | 10.44 | 10.00 | 10.05 | 241,532 | +0.00(+0.00%) |
Oct 22, 2014 | 10.56 | 11.72 | 10.04 | 10.05 | 223,598 | -0.52(-4.92%) |
Oct 21, 2014 | 10.80 | 10.95 | 10.45 | 10.57 | 236,643 | -0.18(-1.67%) |
Oct 20, 2014 | 10.71 | 11.01 | 10.65 | 10.75 | 190,860 | -0.04(-0.37%) |
Oct 17, 2014 | 11.26 | 11.85 | 10.71 | 10.79 | 221,617 | -0.26(-2.35%) |
Oct 16, 2014 | 10.12 | 11.10 | 9.835 | 11.05 | 269,411 | +0.71(+6.87%) |
Oct 15, 2014 | 9.630 | 10.39 | 9.430 | 10.34 | 190,788 | +0.56(+5.73%) |
Oct 14, 2014 | 10.08 | 10.33 | 9.690 | 9.780 | 297,470 | -0.20(-2.00%) |
Oct 13, 2014 | 9.880 | 10.20 | 9.510 | 9.980 | 290,983 | -0.04(-0.40%) |
Oct 10, 2014 | 9.870 | 10.11 | 9.690 | 10.02 | 371,970 | +0.02(+0.20%) |
Oct 09, 2014 | 10.44 | 10.49 | 9.410 | 10.00 | 995,222 | -0.49(-4.67%) |
Oct 08, 2014 | 10.34 | 10.52 | 9.850 | 10.49 | 433,194 | +0.08(+0.77%) |
Oct 07, 2014 | 10.80 | 10.80 | 10.40 | 10.41 | 192,974 | -0.45(-4.14%) |
Oct 06, 2014 | 10.91 | 11.48 | 10.57 | 10.86 | 244,840 | -0.05(-0.46%) |
Oct 03, 2014 | 10.82 | 11.08 | 10.72 | 10.91 | 311,769 | +0.22(+2.06%) |
Oct 02, 2014 | 10.34 | 10.86 | 10.34 | 10.69 | 455,548 | +0.31(+2.99%) |
Oct 01, 2014 | 11.03 | 11.04 | 10.30 | 10.38 | 585,221 | -0.69(-6.23%) |
Sep 30, 2014 | 11.35 | 11.48 | 10.97 | 11.07 | 437,693 | -0.27(-2.38%) |
Sep 29, 2014 | 11.48 | 12.05 | 11.19 | 11.34 | 264,016 | -0.31(-2.66%) |
Sep 26, 2014 | 11.81 | 12.15 | 11.51 | 11.65 | 272,596 | -0.16(-1.35%) |
Sep 25, 2014 | 11.85 | 12.11 | 11.73 | 11.81 | 322,402 | -0.09(-0.76%) |
Sep 24, 2014 | 12.15 | 12.20 | 11.76 | 11.90 | 213,016 | -0.28(-2.30%) |
Sep 23, 2014 | 12.21 | 12.44 | 12.11 | 12.18 | 279,288 | -0.12(-0.98%) |
Sep 22, 2014 | 12.31 | 12.41 | 12.05 | 12.30 | 379,445 | -0.15(-1.20%) |
Sep 19, 2014 | 12.66 | 12.80 | 12.36 | 12.45 | 415,445 | -0.17(-1.35%) |
Sep 18, 2014 | 12.79 | 13.01 | 12.38 | 12.62 | 138,650 | -0.13(-1.02%) |
Sep 17, 2014 | 12.69 | 12.95 | 12.54 | 12.75 | 116,744 | +0.00(+0.00%) |
Sep 16, 2014 | 12.73 | 12.83 | 12.63 | 12.75 | 143,738 | -0.05(-0.39%) |
Sep 15, 2014 | 13.05 | 13.10 | 12.55 | 12.80 | 449,934 | -0.30(-2.29%) |
Sep 12, 2014 | 13.32 | 13.32 | 12.90 | 13.10 | 189,923 | -0.26(-1.95%) |
Sep 11, 2014 | 12.73 | 13.59 | 12.67 | 13.36 | 156,720 | +0.56(+4.37%) |
Sep 10, 2014 | 13.22 | 13.27 | 12.73 | 12.80 | 129,725 | -0.39(-2.96%) |
Sep 09, 2014 | 13.12 | 13.57 | 12.59 | 13.19 | 305,850 | +0.04(+0.30%) |
Sep 08, 2014 | 12.22 | 13.89 | 12.22 | 13.15 | 593,070 | +0.96(+7.88%) |
Sep 05, 2014 | 12.02 | 12.23 | 11.97 | 12.19 | 162,751 | +0.17(+1.41%) |
Sep 04, 2014 | 11.92 | 12.05 | 11.64 | 12.02 | 118,507 | +0.10(+0.84%) |
Sep 03, 2014 | 11.93 | 12.11 | 11.74 | 11.92 | 253,826 | +0.23(+1.97%) |
Sep 02, 2014 | 11.93 | 11.99 | 11.57 | 11.69 | 166,941 | -0.14(-1.18%) |
Aug 29, 2014 | 11.59 | 11.83 | 11.83 | 11.83 | 73,900 | +0.24(+2.07%) |
Aug 28, 2014 | 11.78 | 11.91 | 11.55 | 11.59 | 98,797 | -0.27(-2.28%) |
Aug 27, 2014 | 11.99 | 12.36 | 11.72 | 11.86 | 73,603 | -0.07(-0.59%) |
Aug 26, 2014 | 11.82 | 12.28 | 11.68 | 11.93 | 99,765 | +0.09(+0.76%) |
Aug 25, 2014 | 12.22 | 12.49 | 11.76 | 11.84 | 122,149 | -0.32(-2.63%) |
Aug 22, 2014 | 11.71 | 12.25 | 11.58 | 12.16 | 236,279 | +0.37(+3.14%) |
Aug 21, 2014 | 11.40 | 11.79 | 11.31 | 11.79 | 180,997 | +0.34(+2.97%) |
Aug 20, 2014 | 11.42 | 11.67 | 11.42 | 11.45 | 70,026 | -0.05(-0.43%) |
Aug 19, 2014 | 11.62 | 11.62 | 11.45 | 11.50 | 127,411 | -0.08(-0.69%) |
Aug 18, 2014 | 11.43 | 11.62 | 11.07 | 11.58 | 105,766 | +0.27(+2.39%) |
Aug 15, 2014 | 11.51 | 11.54 | 11.21 | 11.31 | 205,457 | -0.06(-0.53%) |
Aug 14, 2014 | 11.48 | 11.48 | 11.33 | 11.37 | 170,896 | -0.15(-1.30%) |
Aug 13, 2014 | 11.72 | 11.74 | 11.24 | 11.52 | 390,926 | +0.18(+1.59%) |
Aug 12, 2014 | 11.24 | 11.35 | 11.06 | 11.34 | 405,090 | +0.04(+0.35%) |
Aug 11, 2014 | 11.30 | 11.39 | 11.11 | 11.30 | 192,387 | +0.02(+0.18%) |
Aug 08, 2014 | 11.09 | 11.39 | 11.05 | 11.28 | 187,079 | +0.16(+1.44%) |
Aug 07, 2014 | 11.97 | 11.97 | 11.04 | 11.12 | 371,098 | -0.75(-6.32%) |
Aug 06, 2014 | 11.27 | 12.03 | 11.22 | 11.87 | 438,881 | +0.55(+4.86%) |
Aug 05, 2014 | 10.50 | 11.55 | 10.50 | 11.32 | 527,369 | +0.74(+6.99%) |
Aug 04, 2014 | 11.42 | 11.98 | 10.44 | 10.58 | 1,227,113 | -0.75(-6.62%) |
Aug 01, 2014 | 11.00 | 12.24 | 11.00 | 11.33 | 789,504 | -1.77(-13.51%) |
Jul 31, 2014 | 13.33 | 13.47 | 12.83 | 13.10 | 351,884 | -0.43(-3.18%) |
Jul 30, 2014 | 14.16 | 14.41 | 13.38 | 13.53 | 472,418 | -0.49(-3.50%) |
Jul 29, 2014 | 13.81 | 14.37 | 13.64 | 14.02 | 437,697 | +0.21(+1.52%) |
Jul 28, 2014 | 13.78 | 13.96 | 13.32 | 13.81 | 240,980 | +0.05(+0.36%) |
Jul 25, 2014 | 13.36 | 13.79 | 13.21 | 13.76 | 215,524 | +0.24(+1.78%) |
Jul 24, 2014 | 13.95 | 13.95 | 13.39 | 13.52 | 147,127 | -0.50(-3.57%) |
Jul 23, 2014 | 13.78 | 14.09 | 13.71 | 14.02 | 219,104 | +0.22(+1.59%) |
Jul 22, 2014 | 13.77 | 14.25 | 13.70 | 13.80 | 200,433 | +0.11(+0.80%) |
Jul 21, 2014 | 13.20 | 13.89 | 13.10 | 13.69 | 287,187 | +0.43(+3.24%) |
Jul 18, 2014 | 12.73 | 13.41 | 12.67 | 13.26 | 285,097 | +0.51(+4.00%) |
Jul 17, 2014 | 13.17 | 13.41 | 12.60 | 12.75 | 399,924 | -0.54(-4.06%) |
Jul 16, 2014 | 12.34 | 13.33 | 12.34 | 13.29 | 1,374,619 | +1.18(+9.74%) |
Jul 15, 2014 | 12.67 | 12.76 | 12.04 | 12.11 | 301,279 | -0.62(-4.87%) |
Jul 14, 2014 | 12.29 | 12.78 | 12.07 | 12.73 | 424,975 | +0.56(+4.60%) |
Jul 11, 2014 | 12.18 | 13.15 | 11.97 | 12.17 | 791,753 | +0.07(+0.58%) |
Jul 10, 2014 | 12.13 | 12.20 | 12.00 | 12.10 | 246,874 | -0.35(-2.81%) |
Jul 09, 2014 | 12.07 | 12.55 | 12.05 | 12.45 | 356,133 | +0.39(+3.23%) |
Jul 08, 2014 | 12.58 | 12.63 | 11.93 | 12.06 | 323,119 | -0.60(-4.74%) |
Jul 07, 2014 | 13.41 | 13.41 | 12.45 | 12.66 | 348,549 | -0.75(-5.59%) |
Jul 03, 2014 | 13.28 | 13.41 | 13.41 | 13.41 | 158,200 | +0.16(+1.21%) |
Jul 02, 2014 | 13.10 | 13.72 | 13.05 | 13.25 | 464,268 | +0.09(+0.68%) |