Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.71 | 10.85 | 10.61 | 10.64 | 881,675 | -0.10(-0.89%) |
May 28, 2015 | 10.79 | 10.85 | 10.65 | 10.74 | 693,409 | -0.08(-0.73%) |
May 27, 2015 | 10.59 | 10.85 | 10.54 | 10.82 | 652,946 | +0.23(+2.18%) |
May 26, 2015 | 10.67 | 10.73 | 10.46 | 10.59 | 647,132 | -0.12(-1.11%) |
May 22, 2015 | 10.71 | 10.71 | 10.71 | 10.71 | 670,802 | -0.05(-0.47%) |
May 21, 2015 | 10.64 | 10.81 | 10.56 | 10.76 | 686,791 | +0.12(+1.17%) |
May 20, 2015 | 10.51 | 10.66 | 10.40 | 10.63 | 884,181 | +0.16(+1.51%) |
May 19, 2015 | 10.54 | 10.60 | 10.42 | 10.48 | 690,118 | -0.03(-0.27%) |
May 18, 2015 | 10.30 | 10.60 | 10.27 | 10.50 | 1,620,189 | +0.21(+2.03%) |
May 15, 2015 | 10.59 | 10.62 | 10.27 | 10.30 | 1,678,453 | -0.27(-2.56%) |
May 14, 2015 | 10.58 | 10.68 | 10.48 | 10.57 | 596,543 | +0.02(+0.16%) |
May 13, 2015 | 10.55 | 10.62 | 10.45 | 10.55 | 925,779 | +0.07(+0.64%) |
May 12, 2015 | 10.45 | 10.57 | 10.30 | 10.48 | 1,303,152 | +0.04(+0.38%) |
May 11, 2015 | 10.41 | 10.63 | 10.32 | 10.44 | 1,367,063 | +0.16(+1.53%) |
May 08, 2015 | 10.18 | 10.42 | 10.12 | 10.28 | 1,444,705 | +0.24(+2.36%) |
May 07, 2015 | 9.157 | 10.09 | 9.157 | 10.05 | 2,431,876 | +0.90(+9.79%) |
May 06, 2015 | 9.298 | 9.298 | 8.982 | 9.151 | 1,024,008 | -0.08(-0.92%) |
May 05, 2015 | 9.405 | 9.591 | 9.196 | 9.236 | 541,930 | -0.14(-1.44%) |
May 04, 2015 | 9.371 | 9.546 | 9.332 | 9.371 | 411,948 | +0.03(+0.36%) |
May 01, 2015 | 9.202 | 9.433 | 9.192 | 9.337 | 1,005,287 | +0.15(+1.59%) |
Apr 30, 2015 | 9.568 | 9.580 | 9.050 | 9.191 | 1,122,667 | -0.43(-4.51%) |
Apr 29, 2015 | 9.732 | 9.822 | 9.619 | 9.625 | 484,677 | -0.17(-1.78%) |
Apr 28, 2015 | 9.501 | 9.816 | 9.450 | 9.799 | 920,415 | +0.25(+2.66%) |
Apr 27, 2015 | 9.692 | 9.822 | 9.540 | 9.546 | 674,962 | -0.07(-0.70%) |
Apr 24, 2015 | 9.749 | 9.749 | 9.518 | 9.613 | 703,380 | -0.12(-1.22%) |
Apr 23, 2015 | 9.715 | 9.822 | 9.596 | 9.732 | 625,796 | -0.02(-0.23%) |
Apr 22, 2015 | 9.630 | 9.760 | 9.529 | 9.754 | 467,976 | +0.13(+1.35%) |
Apr 21, 2015 | 10.02 | 10.02 | 9.582 | 9.625 | 710,924 | -0.34(-3.39%) |
Apr 20, 2015 | 9.720 | 9.971 | 9.580 | 9.963 | 818,103 | +0.29(+2.97%) |
Apr 17, 2015 | 9.726 | 9.766 | 9.534 | 9.675 | 886,030 | -0.19(-1.89%) |
Apr 16, 2015 | 10.22 | 10.27 | 9.850 | 9.861 | 1,208,104 | -0.38(-3.69%) |
Apr 15, 2015 | 10.14 | 10.37 | 10.09 | 10.24 | 1,499,734 | +0.16(+1.62%) |
Apr 14, 2015 | 10.07 | 10.15 | 9.861 | 10.08 | 873,844 | +0.00(+0.00%) |
Apr 13, 2015 | 10.17 | 10.24 | 10.04 | 10.08 | 429,712 | -0.06(-0.61%) |
Apr 10, 2015 | 10.03 | 10.17 | 9.968 | 10.14 | 880,188 | +0.14(+1.41%) |
Apr 09, 2015 | 9.884 | 10.07 | 9.867 | 9.997 | 674,518 | +0.11(+1.14%) |
Apr 08, 2015 | 9.940 | 10.03 | 9.844 | 9.884 | 632,557 | -0.06(-0.57%) |
Apr 07, 2015 | 9.935 | 10.07 | 9.771 | 9.940 | 1,079,897 | -0.03(-0.28%) |
Apr 06, 2015 | 9.844 | 10.18 | 9.794 | 9.968 | 967,421 | +0.14(+1.38%) |
Apr 02, 2015 | 9.636 | 9.833 | 9.833 | 9.833 | 1,039,388 | +0.23(+2.35%) |
Apr 01, 2015 | 9.692 | 9.856 | 9.568 | 9.608 | 777,789 | -0.10(-1.04%) |
Mar 31, 2015 | 9.754 | 9.828 | 9.670 | 9.709 | 877,625 | -0.09(-0.92%) |
Mar 30, 2015 | 9.715 | 9.873 | 9.625 | 9.799 | 1,155,939 | +0.13(+1.34%) |
Mar 27, 2015 | 9.557 | 9.704 | 9.460 | 9.670 | 1,350,930 | +0.09(+0.94%) |
Mar 26, 2015 | 9.439 | 9.687 | 9.335 | 9.580 | 1,234,146 | +0.17(+1.80%) |
Mar 25, 2015 | 9.636 | 9.737 | 9.388 | 9.411 | 1,162,438 | -0.17(-1.82%) |
Mar 24, 2015 | 9.427 | 9.630 | 9.349 | 9.585 | 1,457,502 | +0.12(+1.31%) |
Mar 23, 2015 | 9.642 | 9.788 | 9.395 | 9.461 | 1,855,772 | -0.12(-1.24%) |
Mar 20, 2015 | 9.551 | 9.749 | 9.484 | 9.580 | 3,276,097 | +0.15(+1.55%) |
Mar 19, 2015 | 9.326 | 9.681 | 9.191 | 9.433 | 2,214,481 | +0.03(+0.36%) |
Mar 18, 2015 | 9.613 | 9.653 | 9.095 | 9.399 | 5,891,844 | -0.59(-5.92%) |
Mar 17, 2015 | 8.176 | 10.36 | 8.176 | 9.991 | 13,966,341 | +1.75(+21.27%) |
Mar 16, 2015 | 8.306 | 8.419 | 8.188 | 8.238 | 885,714 | -0.07(-0.88%) |
Mar 13, 2015 | 8.543 | 8.661 | 8.171 | 8.312 | 1,180,086 | -0.35(-4.03%) |
Mar 12, 2015 | 8.520 | 8.667 | 8.486 | 8.661 | 841,491 | +0.25(+2.95%) |
Mar 11, 2015 | 8.379 | 8.509 | 8.278 | 8.413 | 970,965 | +0.06(+0.74%) |
Mar 10, 2015 | 8.515 | 8.515 | 8.312 | 8.351 | 882,474 | -0.33(-3.83%) |
Mar 09, 2015 | 8.903 | 8.932 | 8.639 | 8.684 | 1,163,464 | -0.17(-1.91%) |
Mar 06, 2015 | 8.774 | 8.943 | 8.734 | 8.853 | 1,131,608 | +0.04(+0.45%) |
Mar 05, 2015 | 8.503 | 8.819 | 8.362 | 8.813 | 856,383 | +0.28(+3.30%) |
Mar 04, 2015 | 8.464 | 8.537 | 8.323 | 8.531 | 824,694 | +0.01(+0.13%) |
Mar 03, 2015 | 8.436 | 8.650 | 8.329 | 8.520 | 894,534 | +0.10(+1.20%) |
Mar 02, 2015 | 8.441 | 8.447 | 8.244 | 8.419 | 667,162 | -0.06(-0.67%) |
Feb 27, 2015 | 8.345 | 8.565 | 8.323 | 8.475 | 879,986 | +0.12(+1.42%) |
Feb 26, 2015 | 8.447 | 8.447 | 8.250 | 8.357 | 725,634 | -0.09(-1.07%) |
Feb 25, 2015 | 8.216 | 8.481 | 8.216 | 8.447 | 980,343 | +0.19(+2.32%) |
Feb 24, 2015 | 8.114 | 8.315 | 8.064 | 8.255 | 662,990 | +0.19(+2.30%) |
Feb 23, 2015 | 7.951 | 8.140 | 7.658 | 8.069 | 1,005,502 | +0.02(+0.28%) |
Feb 20, 2015 | 8.092 | 8.148 | 7.855 | 8.047 | 855,052 | -0.05(-0.63%) |
Feb 19, 2015 | 7.974 | 8.261 | 7.974 | 8.098 | 739,726 | +0.02(+0.28%) |
Feb 18, 2015 | 8.126 | 8.312 | 8.047 | 8.075 | 719,664 | -0.14(-1.65%) |
Feb 17, 2015 | 8.114 | 8.306 | 7.968 | 8.210 | 1,305,493 | +0.10(+1.18%) |
Feb 13, 2015 | 7.912 | 8.114 | 8.114 | 8.114 | 1,310,548 | +0.29(+3.67%) |
Feb 12, 2015 | 7.613 | 7.900 | 7.613 | 7.827 | 832,850 | +0.36(+4.83%) |
Feb 11, 2015 | 7.461 | 7.506 | 7.230 | 7.466 | 1,069,283 | -0.01(-0.08%) |
Feb 10, 2015 | 7.613 | 7.613 | 7.206 | 7.472 | 1,309,067 | -0.04(-0.53%) |
Feb 09, 2015 | 7.207 | 7.658 | 7.207 | 7.512 | 1,571,414 | +0.32(+4.47%) |
Feb 06, 2015 | 7.230 | 7.297 | 7.065 | 7.190 | 1,668,759 | +0.01(+0.08%) |
Feb 05, 2015 | 6.638 | 7.613 | 6.311 | 7.185 | 4,220,766 | +0.58(+8.79%) |
Feb 04, 2015 | 6.559 | 6.689 | 6.396 | 6.604 | 1,496,872 | -0.07(-1.10%) |
Feb 03, 2015 | 6.244 | 6.700 | 6.244 | 6.678 | 1,392,212 | +0.37(+5.90%) |
Feb 02, 2015 | 6.446 | 6.542 | 6.029 | 6.306 | 2,266,924 | -0.14(-2.19%) |
Jan 30, 2015 | 6.548 | 6.649 | 6.289 | 6.446 | 1,464,020 | -0.12(-1.89%) |
Jan 29, 2015 | 6.317 | 6.587 | 6.199 | 6.570 | 1,630,395 | +0.28(+4.39%) |
Jan 28, 2015 | 6.446 | 6.446 | 6.058 | 6.294 | 1,338,751 | -0.14(-2.19%) |
Jan 27, 2015 | 6.452 | 6.537 | 6.294 | 6.435 | 719,197 | -0.15(-2.23%) |
Jan 26, 2015 | 6.362 | 6.700 | 6.342 | 6.582 | 990,370 | +0.24(+3.73%) |
Jan 23, 2015 | 6.548 | 6.599 | 6.277 | 6.345 | 1,041,140 | -0.20(-3.10%) |
Jan 22, 2015 | 6.294 | 6.582 | 6.261 | 6.548 | 1,137,735 | +0.33(+5.35%) |
Jan 21, 2015 | 6.255 | 6.339 | 6.125 | 6.215 | 1,442,675 | -0.05(-0.72%) |
Jan 20, 2015 | 6.576 | 6.599 | 6.080 | 6.261 | 1,839,804 | -0.36(-5.37%) |
Jan 16, 2015 | 6.463 | 6.706 | 6.458 | 6.616 | 1,647,194 | +0.16(+2.44%) |
Jan 15, 2015 | 6.762 | 6.852 | 6.452 | 6.458 | 2,334,802 | -0.48(-6.98%) |
Jan 14, 2015 | 7.388 | 7.478 | 6.486 | 6.942 | 3,263,565 | -0.64(-8.47%) |
Jan 13, 2015 | 7.557 | 7.855 | 7.376 | 7.585 | 1,072,330 | +0.09(+1.20%) |
Jan 12, 2015 | 7.697 | 7.748 | 7.337 | 7.495 | 1,288,098 | -0.27(-3.48%) |
Jan 09, 2015 | 7.900 | 7.934 | 7.720 | 7.765 | 1,028,410 | -0.11(-1.43%) |
Jan 08, 2015 | 7.743 | 7.889 | 7.602 | 7.878 | 1,480,680 | +0.19(+2.42%) |
Jan 07, 2015 | 7.883 | 7.906 | 7.562 | 7.692 | 1,150,349 | -0.10(-1.23%) |
Jan 06, 2015 | 8.148 | 8.176 | 7.686 | 7.788 | 1,709,456 | -0.35(-4.29%) |
Jan 05, 2015 | 8.272 | 8.307 | 7.923 | 8.137 | 1,257,111 | -0.23(-2.76%) |
Jan 02, 2015 | 8.396 | 8.498 | 8.131 | 8.368 | 1,112,248 | -0.03(-0.34%) |
Dec 31, 2014 | 8.560 | 8.396 | 8.396 | 8.396 | 829,097 | -0.15(-1.72%) |
Dec 30, 2014 | 8.560 | 8.746 | 8.506 | 8.543 | 1,047,344 | -0.08(-0.92%) |
Dec 29, 2014 | 8.436 | 8.729 | 8.436 | 8.622 | 875,058 | +0.19(+2.27%) |
Dec 26, 2014 | 8.424 | 8.650 | 8.402 | 8.430 | 962,851 | +0.08(+0.94%) |
Dec 24, 2014 | 8.582 | 8.351 | 8.351 | 8.351 | 688,370 | -0.24(-2.82%) |
Dec 23, 2014 | 8.476 | 8.733 | 8.432 | 8.593 | 897,503 | +0.19(+2.32%) |
Dec 22, 2014 | 8.360 | 8.454 | 8.220 | 8.399 | 1,295,566 | +0.06(+0.73%) |
Dec 19, 2014 | 8.153 | 8.499 | 8.053 | 8.337 | 3,385,281 | +0.16(+1.91%) |
Dec 18, 2014 | 8.126 | 8.248 | 7.936 | 8.181 | 1,312,565 | +0.22(+2.73%) |
Dec 17, 2014 | 7.524 | 8.064 | 7.457 | 7.964 | 2,427,576 | +0.48(+6.40%) |
Dec 16, 2014 | 7.418 | 7.825 | 7.374 | 7.485 | 2,115,959 | +0.07(+0.90%) |
Dec 15, 2014 | 7.441 | 7.619 | 7.346 | 7.418 | 1,306,149 | +0.07(+0.99%) |
Dec 12, 2014 | 7.485 | 7.580 | 7.312 | 7.346 | 1,061,794 | -0.27(-3.58%) |
Dec 11, 2014 | 7.519 | 7.847 | 7.513 | 7.619 | 1,270,931 | +0.11(+1.41%) |
Dec 10, 2014 | 7.786 | 7.908 | 7.435 | 7.513 | 1,260,765 | -0.33(-4.19%) |
Dec 09, 2014 | 7.441 | 7.875 | 7.441 | 7.842 | 1,964,362 | +0.32(+4.22%) |
Dec 08, 2014 | 7.830 | 7.886 | 7.435 | 7.524 | 1,441,981 | -0.36(-4.59%) |
Dec 05, 2014 | 7.713 | 8.003 | 7.713 | 7.886 | 877,220 | +0.19(+2.46%) |
Dec 04, 2014 | 7.791 | 7.947 | 7.613 | 7.697 | 1,186,079 | -0.12(-1.57%) |
Dec 03, 2014 | 7.413 | 7.964 | 7.379 | 7.819 | 1,424,744 | +0.41(+5.56%) |
Dec 02, 2014 | 7.546 | 7.669 | 7.343 | 7.407 | 1,516,294 | -0.13(-1.77%) |
Dec 01, 2014 | 7.663 | 7.686 | 7.418 | 7.541 | 1,588,000 | -0.12(-1.60%) |
Nov 28, 2014 | 8.031 | 8.031 | 7.563 | 7.663 | 1,097,290 | -0.39(-4.84%) |
Nov 26, 2014 | 8.064 | 8.053 | 8.053 | 8.053 | 1,140,357 | -0.02(-0.28%) |
Nov 25, 2014 | 8.020 | 8.123 | 7.908 | 8.075 | 881,914 | +0.11(+1.40%) |
Nov 24, 2014 | 7.847 | 8.025 | 7.830 | 7.964 | 1,227,210 | +0.17(+2.14%) |
Nov 21, 2014 | 7.970 | 8.070 | 7.769 | 7.797 | 1,770,714 | +0.02(+0.29%) |
Nov 20, 2014 | 7.457 | 7.819 | 7.435 | 7.775 | 1,356,712 | +0.28(+3.79%) |
Nov 19, 2014 | 7.775 | 7.775 | 7.427 | 7.491 | 1,273,896 | -0.23(-3.03%) |
Nov 18, 2014 | 7.580 | 7.808 | 7.580 | 7.725 | 1,180,656 | +0.16(+2.14%) |
Nov 17, 2014 | 7.741 | 7.858 | 7.558 | 7.563 | 1,022,624 | -0.18(-2.37%) |
Nov 14, 2014 | 7.697 | 7.881 | 7.638 | 7.747 | 1,453,218 | +0.07(+0.94%) |
Nov 13, 2014 | 7.752 | 7.886 | 7.591 | 7.675 | 1,373,824 | -0.08(-1.08%) |
Nov 12, 2014 | 7.814 | 7.819 | 7.636 | 7.758 | 1,599,477 | -0.09(-1.14%) |
Nov 11, 2014 | 7.819 | 7.903 | 7.725 | 7.847 | 1,524,419 | +0.02(+0.28%) |
Nov 10, 2014 | 7.936 | 8.009 | 7.747 | 7.825 | 1,818,473 | -0.06(-0.71%) |
Nov 07, 2014 | 7.769 | 7.959 | 7.719 | 7.881 | 1,811,916 | +0.13(+1.73%) |
Nov 06, 2014 | 7.558 | 7.869 | 7.519 | 7.747 | 2,035,055 | -0.02(-0.22%) |
Nov 05, 2014 | 7.896 | 7.923 | 7.659 | 7.764 | 2,028,416 | -0.04(-0.56%) |
Nov 04, 2014 | 7.879 | 8.077 | 7.747 | 7.808 | 2,026,739 | -0.14(-1.80%) |
Nov 03, 2014 | 7.830 | 8.187 | 7.731 | 7.951 | 2,689,632 | +0.16(+2.05%) |
Oct 31, 2014 | 7.313 | 7.797 | 7.274 | 7.791 | 3,998,970 | +0.53(+7.27%) |
Oct 30, 2014 | 7.296 | 7.621 | 7.148 | 7.263 | 3,811,155 | -0.48(-6.25%) |
Oct 29, 2014 | 7.725 | 8.066 | 7.659 | 7.747 | 2,591,103 | +0.12(+1.51%) |
Oct 28, 2014 | 7.505 | 7.709 | 7.428 | 7.632 | 2,415,928 | +0.22(+2.97%) |
Oct 27, 2014 | 7.582 | 7.665 | 7.665 | 7.412 | 1,669,476 | -0.25(-3.30%) |
Oct 24, 2014 | 7.665 | 7.687 | 7.522 | 7.665 | 1,291,100 | -0.01(-0.07%) |
Oct 23, 2014 | 7.511 | 7.742 | 7.483 | 7.670 | 1,266,869 | +0.26(+3.56%) |
Oct 22, 2014 | 7.615 | 7.665 | 7.401 | 7.406 | 1,930,729 | -0.16(-2.11%) |
Oct 21, 2014 | 7.269 | 7.604 | 7.252 | 7.566 | 2,090,006 | +0.37(+5.12%) |
Oct 20, 2014 | 7.170 | 7.208 | 7.118 | 7.197 | 1,527,171 | -0.01(-0.15%) |
Oct 17, 2014 | 7.434 | 7.552 | 7.098 | 7.208 | 1,946,170 | -0.12(-1.58%) |
Oct 16, 2014 | 6.983 | 7.401 | 6.983 | 7.324 | 2,357,475 | +0.18(+2.54%) |
Oct 15, 2014 | 6.906 | 7.203 | 6.878 | 7.142 | 2,296,593 | +0.10(+1.41%) |
Oct 14, 2014 | 6.933 | 7.200 | 6.876 | 7.043 | 2,481,279 | +0.16(+2.40%) |
Oct 13, 2014 | 7.153 | 7.329 | 6.856 | 6.878 | 2,086,624 | -0.26(-3.62%) |
Oct 10, 2014 | 7.445 | 7.445 | 7.120 | 7.137 | 2,598,744 | -0.26(-3.49%) |
Oct 09, 2014 | 7.896 | 7.918 | 7.296 | 7.395 | 2,423,250 | -0.50(-6.34%) |
Oct 08, 2014 | 7.791 | 7.907 | 7.491 | 7.896 | 3,035,356 | +0.07(+0.84%) |
Oct 07, 2014 | 7.879 | 8.142 | 7.808 | 7.830 | 2,993,998 | -0.13(-1.59%) |
Oct 06, 2014 | 7.940 | 8.055 | 7.848 | 7.956 | 3,428,346 | +0.06(+0.77%) |
Oct 03, 2014 | 8.319 | 8.385 | 7.827 | 7.896 | 3,599,051 | -0.38(-4.65%) |
Oct 02, 2014 | 8.269 | 8.473 | 8.159 | 8.280 | 3,190,487 | +0.01(+0.13%) |
Oct 01, 2014 | 8.264 | 8.423 | 8.116 | 8.269 | 2,557,158 | -0.02(-0.27%) |
Sep 30, 2014 | 8.462 | 8.544 | 8.220 | 8.291 | 3,258,936 | -0.20(-2.39%) |
Sep 29, 2014 | 8.968 | 8.968 | 8.236 | 8.495 | 4,706,039 | -0.59(-6.48%) |
Sep 26, 2014 | 9.061 | 9.083 | 8.869 | 9.083 | 2,010,386 | +0.03(+0.30%) |
Sep 25, 2014 | 9.435 | 9.435 | 9.050 | 9.056 | 2,390,964 | -0.40(-4.24%) |
Sep 24, 2014 | 9.792 | 9.836 | 9.276 | 9.457 | 5,115,074 | -0.30(-3.04%) |
Sep 23, 2014 | 10.35 | 10.40 | 9.754 | 9.754 | 3,046,118 | -0.67(-6.43%) |
Sep 22, 2014 | 10.85 | 10.90 | 10.36 | 10.42 | 1,818,817 | -0.51(-4.68%) |
Sep 19, 2014 | 10.96 | 11.05 | 10.86 | 10.94 | 1,433,149 | +0.05(+0.45%) |
Sep 18, 2014 | 11.05 | 11.07 | 10.78 | 10.89 | 1,457,109 | -0.15(-1.34%) |
Sep 17, 2014 | 11.28 | 11.33 | 11.02 | 11.04 | 1,219,238 | -0.22(-1.95%) |
Sep 16, 2014 | 11.30 | 11.30 | 11.11 | 11.26 | 1,793,391 | -0.09(-0.78%) |
Sep 15, 2014 | 11.47 | 11.54 | 11.33 | 11.34 | 897,575 | -0.11(-0.96%) |
Sep 12, 2014 | 11.54 | 11.55 | 11.33 | 11.45 | 1,388,457 | -0.08(-0.67%) |
Sep 11, 2014 | 11.23 | 11.59 | 11.22 | 11.53 | 1,585,105 | +0.20(+1.80%) |
Sep 10, 2014 | 11.43 | 11.43 | 11.21 | 11.33 | 930,678 | -0.13(-1.15%) |
Sep 09, 2014 | 11.65 | 11.66 | 11.35 | 11.46 | 1,034,812 | -0.18(-1.51%) |
Sep 08, 2014 | 11.59 | 11.73 | 11.56 | 11.63 | 575,244 | +0.01(+0.05%) |
Sep 05, 2014 | 11.66 | 11.66 | 11.52 | 11.63 | 968,108 | -0.06(-0.52%) |
Sep 04, 2014 | 11.82 | 11.93 | 11.65 | 11.69 | 516,906 | -0.13(-1.07%) |
Sep 03, 2014 | 12.02 | 12.13 | 11.80 | 11.82 | 785,555 | -0.07(-0.60%) |
Sep 02, 2014 | 11.79 | 12.05 | 11.77 | 11.89 | 1,281,366 | +0.08(+0.70%) |
Aug 29, 2014 | 11.87 | 11.80 | 11.80 | 11.80 | 599,093 | -0.05(-0.46%) |
Aug 28, 2014 | 11.91 | 11.96 | 11.91 | 11.86 | 664,660 | -0.10(-0.83%) |
Aug 27, 2014 | 11.94 | 12.02 | 11.90 | 11.96 | 877,762 | +0.05(+0.46%) |
Aug 26, 2014 | 11.67 | 11.99 | 11.62 | 11.90 | 1,080,177 | +0.25(+2.17%) |
Aug 25, 2014 | 11.67 | 11.76 | 11.57 | 11.65 | 964,460 | +0.08(+0.71%) |
Aug 22, 2014 | 11.63 | 11.67 | 11.52 | 11.57 | 1,107,163 | -0.06(-0.52%) |
Aug 21, 2014 | 11.57 | 11.69 | 11.56 | 11.63 | 1,069,719 | +0.02(+0.19%) |
Aug 20, 2014 | 11.72 | 11.80 | 11.55 | 11.61 | 688,842 | -0.15(-1.26%) |
Aug 19, 2014 | 11.74 | 11.85 | 11.71 | 11.76 | 735,269 | +0.03(+0.28%) |
Aug 18, 2014 | 11.65 | 11.86 | 11.63 | 11.72 | 1,099,472 | +0.18(+1.52%) |
Aug 15, 2014 | 11.72 | 11.76 | 11.42 | 11.55 | 1,003,990 | -0.07(-0.57%) |
Aug 14, 2014 | 11.69 | 11.69 | 11.57 | 11.61 | 975,765 | +0.02(+0.19%) |
Aug 13, 2014 | 11.72 | 11.72 | 11.53 | 11.59 | 924,512 | -0.05(-0.47%) |
Aug 12, 2014 | 11.66 | 11.70 | 11.59 | 11.64 | 1,093,590 | -0.05(-0.47%) |
Aug 11, 2014 | 11.80 | 11.80 | 11.66 | 11.70 | 1,151,634 | -0.02(-0.19%) |
Aug 08, 2014 | 11.60 | 11.75 | 11.56 | 11.72 | 1,955,635 | +0.15(+1.32%) |
Aug 07, 2014 | 11.86 | 12.05 | 11.56 | 11.57 | 1,592,497 | -0.25(-2.08%) |
Aug 06, 2014 | 11.65 | 11.83 | 11.55 | 11.81 | 988,061 | +0.12(+1.03%) |
Aug 05, 2014 | 11.73 | 11.94 | 11.45 | 11.69 | 1,461,380 | -0.13(-1.06%) |
Aug 04, 2014 | 11.91 | 12.01 | 11.43 | 11.82 | 2,017,019 | -0.09(-0.73%) |
Aug 01, 2014 | 12.10 | 12.16 | 11.61 | 11.91 | 3,219,233 | -0.21(-1.76%) |
Jul 31, 2014 | 13.27 | 13.27 | 12.11 | 12.12 | 2,571,572 | -1.30(-9.71%) |
Jul 30, 2014 | 13.31 | 13.47 | 13.18 | 13.42 | 962,087 | +0.10(+0.78%) |
Jul 29, 2014 | 13.34 | 13.38 | 13.22 | 13.32 | 932,200 | -0.04(-0.33%) |
Jul 28, 2014 | 13.47 | 13.47 | 13.31 | 13.36 | 716,398 | -0.14(-1.05%) |
Jul 25, 2014 | 13.45 | 13.63 | 13.38 | 13.50 | 633,696 | -0.05(-0.40%) |
Jul 24, 2014 | 13.88 | 13.93 | 13.50 | 13.56 | 999,345 | -0.29(-2.09%) |
Jul 23, 2014 | 13.78 | 13.93 | 13.68 | 13.85 | 665,900 | +0.07(+0.48%) |
Jul 22, 2014 | 13.76 | 13.84 | 13.68 | 13.78 | 1,510,492 | +0.10(+0.76%) |
Jul 21, 2014 | 12.92 | 13.80 | 12.92 | 13.68 | 1,829,582 | +0.70(+5.42%) |
Jul 18, 2014 | 12.87 | 13.02 | 12.82 | 12.98 | 1,358,792 | +0.13(+0.98%) |
Jul 17, 2014 | 13.22 | 13.28 | 12.80 | 12.85 | 1,288,582 | -0.41(-3.12%) |
Jul 16, 2014 | 13.33 | 13.45 | 13.19 | 13.26 | 1,088,120 | +0.04(+0.33%) |
Jul 15, 2014 | 12.98 | 13.26 | 12.98 | 13.22 | 1,030,064 | +0.19(+1.46%) |
Jul 14, 2014 | 13.10 | 13.10 | 12.91 | 13.03 | 734,753 | +0.10(+0.76%) |
Jul 11, 2014 | 13.17 | 13.25 | 12.88 | 12.93 | 1,343,544 | -0.28(-2.10%) |
Jul 10, 2014 | 13.48 | 13.48 | 13.07 | 13.21 | 1,711,519 | -0.55(-3.96%) |
Jul 09, 2014 | 13.83 | 13.90 | 13.69 | 13.75 | 716,721 | -0.05(-0.39%) |
Jul 08, 2014 | 13.98 | 14.05 | 13.74 | 13.81 | 981,773 | -0.22(-1.55%) |
Jul 07, 2014 | 14.19 | 14.21 | 13.93 | 14.03 | 597,928 | -0.25(-1.72%) |
Jul 03, 2014 | 14.11 | 14.27 | 14.27 | 14.27 | 437,840 | +0.20(+1.43%) |
Jul 02, 2014 | 14.01 | 14.11 | 13.91 | 14.07 | 808,065 | +0.05(+0.39%) |
Jul 01, 2014 | 14.03 | 14.15 | 13.89 | 14.02 | 1,509,034 | +0.03(+0.20%) |
Jun 30, 2014 | 13.81 | 14.06 | 13.66 | 13.99 | 1,092,132 | +0.18(+1.30%) |
Jun 27, 2014 | 13.64 | 13.83 | 13.62 | 13.81 | 1,831,407 | +0.15(+1.08%) |
Jun 26, 2014 | 13.72 | 13.79 | 13.57 | 13.66 | 785,425 | -0.07(-0.48%) |
Jun 25, 2014 | 13.82 | 13.91 | 13.55 | 13.73 | 1,333,247 | -0.19(-1.37%) |
Jun 24, 2014 | 14.09 | 14.31 | 13.86 | 13.92 | 905,243 | -0.22(-1.58%) |
Jun 23, 2014 | 14.14 | 14.26 | 13.99 | 14.14 | 572,525 | +0.07(+0.47%) |
Jun 20, 2014 | 14.03 | 14.18 | 13.90 | 14.08 | 1,135,461 | +0.10(+0.70%) |
Jun 19, 2014 | 14.09 | 14.18 | 13.89 | 13.98 | 841,240 | -0.08(-0.54%) |
Jun 18, 2014 | 13.91 | 14.07 | 13.72 | 14.05 | 812,145 | +0.13(+0.90%) |
Jun 17, 2014 | 13.80 | 14.01 | 13.75 | 13.93 | 693,603 | +0.10(+0.75%) |
Jun 16, 2014 | 13.85 | 13.96 | 13.71 | 13.83 | 552,442 | -0.05(-0.39%) |
Jun 13, 2014 | 13.81 | 13.90 | 13.71 | 13.88 | 446,633 | +0.11(+0.79%) |
Jun 12, 2014 | 13.92 | 13.98 | 13.70 | 13.77 | 796,664 | -0.18(-1.29%) |
Jun 11, 2014 | 14.09 | 14.09 | 13.91 | 13.95 | 503,727 | -0.25(-1.73%) |
Jun 10, 2014 | 14.23 | 14.27 | 14.07 | 14.20 | 782,753 | +0.09(+0.62%) |
Jun 06, 2014 | 13.94 | 14.20 | 13.91 | 14.11 | 1,195,464 | +0.25(+1.81%) |
Jun 05, 2014 | 13.48 | 13.98 | 13.47 | 13.86 | 1,659,670 | +0.35(+2.62%) |
Jun 04, 2014 | 13.51 | 13.57 | 13.38 | 13.50 | 951,349 | -0.08(-0.56%) |
Jun 03, 2014 | 13.60 | 13.76 | 13.42 | 13.58 | 1,077,555 | -0.09(-0.63%) |