Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.156 | 8.208 | 8.019 | 8.165 | 1,775,204 | -0.17(-2.06%) |
Apr 29, 2015 | 8.319 | 8.465 | 8.251 | 8.336 | 2,246,726 | +0.02(+0.21%) |
Apr 28, 2015 | 8.199 | 8.358 | 8.113 | 8.319 | 2,418,918 | +0.17(+2.11%) |
Apr 27, 2015 | 7.890 | 8.216 | 7.890 | 8.148 | 2,492,010 | +0.27(+3.49%) |
Apr 24, 2015 | 7.925 | 8.062 | 7.813 | 7.873 | 1,712,110 | -0.13(-1.61%) |
Apr 23, 2015 | 7.856 | 8.028 | 7.796 | 8.002 | 1,275,488 | +0.18(+2.30%) |
Apr 22, 2015 | 8.028 | 8.096 | 7.822 | 7.822 | 1,504,210 | -0.28(-3.49%) |
Apr 21, 2015 | 8.096 | 8.152 | 7.933 | 8.105 | 1,446,552 | +0.09(+1.18%) |
Apr 20, 2015 | 7.873 | 8.010 | 7.805 | 8.010 | 1,718,777 | +0.04(+0.54%) |
Apr 17, 2015 | 8.148 | 8.259 | 7.942 | 7.968 | 2,551,463 | -0.13(-1.59%) |
Apr 16, 2015 | 8.293 | 8.311 | 8.028 | 8.096 | 1,567,443 | -0.11(-1.36%) |
Apr 15, 2015 | 8.070 | 8.251 | 7.993 | 8.208 | 1,891,219 | +0.20(+2.46%) |
Apr 14, 2015 | 8.079 | 8.148 | 7.942 | 8.010 | 1,818,186 | +0.00(+0.00%) |
Apr 13, 2015 | 8.045 | 8.139 | 7.950 | 8.010 | 2,007,584 | -0.04(-0.53%) |
Apr 10, 2015 | 7.796 | 8.053 | 7.787 | 8.053 | 1,952,362 | +0.38(+4.92%) |
Apr 09, 2015 | 7.710 | 7.841 | 7.599 | 7.676 | 2,520,919 | -0.11(-1.43%) |
Apr 08, 2015 | 7.933 | 7.976 | 7.719 | 7.787 | 2,193,716 | -0.08(-0.98%) |
Apr 07, 2015 | 7.959 | 8.028 | 7.847 | 7.865 | 1,595,911 | -0.20(-2.45%) |
Apr 06, 2015 | 7.950 | 8.079 | 7.899 | 8.062 | 1,636,911 | +0.37(+4.79%) |
Apr 02, 2015 | 7.839 | 7.693 | 7.693 | 7.693 | 1,672,834 | -0.18(-2.29%) |
Apr 01, 2015 | 7.624 | 7.920 | 7.599 | 7.873 | 2,086,159 | +0.35(+4.67%) |
Mar 31, 2015 | 7.676 | 7.719 | 7.453 | 7.522 | 1,493,824 | -0.14(-1.79%) |
Mar 30, 2015 | 7.607 | 7.753 | 7.564 | 7.659 | 2,094,420 | -0.17(-2.19%) |
Mar 27, 2015 | 7.856 | 7.925 | 7.617 | 7.830 | 2,249,380 | -0.05(-0.65%) |
Mar 26, 2015 | 8.311 | 8.311 | 7.792 | 7.882 | 2,257,924 | -0.23(-2.85%) |
Mar 25, 2015 | 8.130 | 8.276 | 8.092 | 8.113 | 1,388,656 | +0.02(+0.21%) |
Mar 24, 2015 | 8.242 | 8.302 | 8.062 | 8.096 | 2,110,760 | -0.17(-2.07%) |
Mar 23, 2015 | 8.225 | 8.336 | 8.165 | 8.268 | 2,218,624 | +0.12(+1.47%) |
Mar 20, 2015 | 8.010 | 8.242 | 7.985 | 8.148 | 4,407,622 | +0.23(+2.93%) |
Mar 19, 2015 | 7.813 | 7.950 | 7.753 | 7.916 | 1,910,539 | -0.02(-0.22%) |
Mar 18, 2015 | 7.539 | 8.002 | 7.496 | 7.933 | 2,701,235 | +0.36(+4.76%) |
Mar 17, 2015 | 7.436 | 7.650 | 7.427 | 7.573 | 2,298,915 | -0.05(-0.62%) |
Mar 16, 2015 | 7.779 | 7.779 | 7.462 | 7.620 | 2,736,522 | -0.11(-1.39%) |
Mar 13, 2015 | 7.745 | 7.770 | 7.513 | 7.727 | 1,997,012 | +0.04(+0.56%) |
Mar 12, 2015 | 7.753 | 7.822 | 7.573 | 7.685 | 2,178,848 | -0.05(-0.67%) |
Mar 11, 2015 | 7.479 | 7.796 | 7.281 | 7.736 | 2,965,269 | +0.25(+3.32%) |
Mar 10, 2015 | 7.513 | 7.719 | 7.419 | 7.487 | 2,618,900 | -0.08(-1.02%) |
Mar 09, 2015 | 7.753 | 7.822 | 7.556 | 7.564 | 2,618,551 | -0.23(-2.97%) |
Mar 06, 2015 | 7.899 | 7.968 | 7.719 | 7.796 | 3,737,509 | -0.30(-3.76%) |
Mar 05, 2015 | 8.148 | 8.259 | 8.049 | 8.100 | 1,454,524 | +0.00(+0.05%) |
Mar 04, 2015 | 8.079 | 8.173 | 7.950 | 8.096 | 2,228,080 | +0.00(+0.00%) |
Mar 03, 2015 | 8.293 | 8.448 | 8.062 | 8.096 | 2,091,228 | -0.21(-2.48%) |
Mar 02, 2015 | 8.311 | 8.414 | 8.233 | 8.302 | 2,197,661 | +0.00(+0.05%) |
Feb 27, 2015 | 8.362 | 8.414 | 8.242 | 8.298 | 1,667,749 | +0.08(+0.99%) |
Feb 26, 2015 | 8.551 | 8.594 | 8.208 | 8.216 | 2,595,839 | -0.17(-1.99%) |
Feb 25, 2015 | 8.333 | 8.468 | 8.256 | 8.383 | 2,842,675 | +0.16(+1.96%) |
Feb 24, 2015 | 8.265 | 8.417 | 8.197 | 8.223 | 2,435,631 | -0.14(-1.62%) |
Feb 23, 2015 | 8.358 | 8.468 | 8.223 | 8.358 | 3,643,240 | -0.11(-1.30%) |
Feb 20, 2015 | 8.934 | 9.061 | 8.468 | 8.468 | 3,978,220 | -0.58(-6.45%) |
Feb 19, 2015 | 9.662 | 9.696 | 8.976 | 9.052 | 3,030,963 | -0.67(-6.88%) |
Feb 18, 2015 | 9.535 | 9.768 | 9.417 | 9.721 | 2,666,259 | +0.19(+2.04%) |
Feb 17, 2015 | 9.781 | 9.899 | 9.476 | 9.527 | 2,402,384 | -0.51(-5.06%) |
Feb 13, 2015 | 10.04 | 10.03 | 10.03 | 10.03 | 1,899,346 | +0.15(+1.54%) |
Feb 12, 2015 | 9.713 | 9.976 | 9.713 | 9.882 | 2,373,543 | +0.19(+1.92%) |
Feb 11, 2015 | 9.705 | 9.781 | 9.467 | 9.696 | 1,955,227 | -0.01(-0.09%) |
Feb 10, 2015 | 9.730 | 9.806 | 9.578 | 9.705 | 1,551,532 | -0.16(-1.63%) |
Feb 09, 2015 | 9.815 | 9.967 | 9.738 | 9.865 | 1,826,206 | +0.16(+1.66%) |
Feb 06, 2015 | 9.698 | 9.984 | 9.578 | 9.705 | 2,269,380 | -0.41(-4.02%) |
Feb 05, 2015 | 9.908 | 10.12 | 9.874 | 10.11 | 2,236,031 | +0.09(+0.93%) |
Feb 04, 2015 | 9.857 | 10.16 | 9.806 | 10.02 | 2,081,288 | +0.25(+2.51%) |
Feb 03, 2015 | 9.925 | 10.07 | 9.607 | 9.772 | 2,417,614 | -0.24(-2.37%) |
Feb 02, 2015 | 9.671 | 10.10 | 9.654 | 10.01 | 2,341,851 | +0.14(+1.37%) |
Jan 30, 2015 | 9.425 | 9.976 | 9.366 | 9.874 | 3,517,907 | +0.47(+4.95%) |
Jan 29, 2015 | 9.340 | 9.476 | 9.188 | 9.408 | 2,376,040 | -0.15(-1.59%) |
Jan 28, 2015 | 9.891 | 10.07 | 9.426 | 9.561 | 2,833,405 | -0.53(-5.29%) |
Jan 27, 2015 | 9.772 | 10.12 | 9.738 | 10.09 | 2,862,849 | +0.35(+3.56%) |
Jan 26, 2015 | 9.247 | 9.806 | 9.137 | 9.747 | 2,529,181 | +0.28(+2.95%) |
Jan 23, 2015 | 9.569 | 9.620 | 9.329 | 9.467 | 2,566,783 | -0.22(-2.27%) |
Jan 22, 2015 | 9.789 | 9.891 | 9.594 | 9.688 | 2,785,261 | +0.02(+0.18%) |
Jan 21, 2015 | 9.798 | 9.848 | 9.323 | 9.671 | 5,321,794 | +0.05(+0.53%) |
Jan 20, 2015 | 9.611 | 9.688 | 9.425 | 9.620 | 3,700,280 | +0.30(+3.27%) |
Jan 16, 2015 | 9.281 | 9.476 | 9.146 | 9.315 | 3,630,512 | +0.24(+2.61%) |
Jan 15, 2015 | 9.188 | 9.230 | 9.002 | 9.078 | 2,990,164 | +0.34(+3.88%) |
Jan 14, 2015 | 8.909 | 9.010 | 8.527 | 8.739 | 2,799,916 | -0.08(-0.86%) |
Jan 13, 2015 | 9.230 | 9.264 | 8.688 | 8.815 | 3,062,052 | -0.25(-2.71%) |
Jan 12, 2015 | 8.722 | 9.188 | 8.697 | 9.061 | 2,954,859 | +0.36(+4.19%) |
Jan 09, 2015 | 8.468 | 8.710 | 8.468 | 8.697 | 2,326,188 | +0.32(+3.84%) |
Jan 08, 2015 | 8.536 | 8.765 | 8.350 | 8.375 | 2,156,355 | -0.17(-1.98%) |
Jan 07, 2015 | 8.434 | 8.748 | 8.367 | 8.544 | 3,224,524 | -0.13(-1.46%) |
Jan 06, 2015 | 8.451 | 8.739 | 8.333 | 8.671 | 3,672,226 | +0.30(+3.54%) |
Jan 05, 2015 | 8.383 | 8.383 | 8.036 | 8.375 | 2,811,218 | +0.27(+3.34%) |
Jan 02, 2015 | 7.664 | 8.121 | 7.630 | 8.104 | 2,269,963 | +0.31(+4.02%) |
Dec 31, 2014 | 7.825 | 7.791 | 7.791 | 7.791 | 3,461,076 | -0.04(-0.54%) |
Dec 30, 2014 | 7.672 | 8.044 | 7.605 | 7.833 | 4,250,861 | +0.30(+4.05%) |
Dec 29, 2014 | 7.672 | 7.757 | 7.494 | 7.528 | 3,362,563 | -0.19(-2.52%) |
Dec 26, 2014 | 7.918 | 7.935 | 7.706 | 7.723 | 2,754,654 | +0.06(+0.77%) |
Dec 24, 2014 | 7.520 | 7.664 | 7.664 | 7.664 | 2,863,426 | +0.21(+2.84%) |
Dec 23, 2014 | 7.621 | 7.880 | 7.427 | 7.452 | 3,955,784 | -0.20(-2.65%) |
Dec 22, 2014 | 8.172 | 8.231 | 7.587 | 7.655 | 5,261,272 | -0.50(-6.13%) |
Dec 19, 2014 | 8.011 | 8.333 | 7.994 | 8.155 | 8,928,442 | +0.11(+1.37%) |
Dec 18, 2014 | 7.994 | 8.113 | 7.748 | 8.045 | 4,436,751 | +0.19(+2.37%) |
Dec 17, 2014 | 7.579 | 7.858 | 7.452 | 7.858 | 5,601,383 | +0.31(+4.15%) |
Dec 16, 2014 | 7.842 | 7.918 | 7.503 | 7.545 | 4,470,503 | -0.10(-1.33%) |
Dec 15, 2014 | 8.121 | 8.282 | 7.600 | 7.647 | 4,855,191 | -0.62(-7.48%) |
Dec 12, 2014 | 8.299 | 8.464 | 8.155 | 8.265 | 2,583,472 | -0.06(-0.71%) |
Dec 11, 2014 | 8.426 | 8.646 | 8.256 | 8.324 | 3,621,867 | -0.17(-1.99%) |
Dec 10, 2014 | 8.875 | 9.103 | 8.477 | 8.494 | 3,556,688 | -0.40(-4.48%) |
Dec 09, 2014 | 8.629 | 9.044 | 8.527 | 8.892 | 3,495,077 | +0.57(+6.82%) |
Dec 08, 2014 | 8.451 | 8.451 | 7.964 | 8.324 | 3,093,289 | -0.02(-0.20%) |
Dec 05, 2014 | 8.400 | 8.477 | 8.231 | 8.341 | 2,667,253 | -0.19(-2.18%) |
Dec 04, 2014 | 8.604 | 8.832 | 8.477 | 8.527 | 2,133,172 | -0.19(-2.14%) |
Dec 03, 2014 | 8.417 | 8.866 | 8.417 | 8.714 | 2,648,346 | +0.40(+4.79%) |
Dec 02, 2014 | 8.392 | 8.679 | 8.214 | 8.316 | 2,701,831 | -0.29(-3.35%) |
Dec 01, 2014 | 8.096 | 8.654 | 8.019 | 8.604 | 4,691,895 | +0.68(+8.55%) |
Nov 28, 2014 | 8.434 | 8.434 | 7.892 | 7.926 | 2,597,016 | -0.79(-9.04%) |
Nov 26, 2014 | 8.934 | 8.714 | 8.714 | 8.714 | 2,034,086 | -0.25(-2.83%) |
Nov 25, 2014 | 8.595 | 8.968 | 8.578 | 8.968 | 2,636,151 | +0.40(+4.64%) |
Nov 24, 2014 | 8.663 | 8.765 | 8.426 | 8.570 | 3,409,446 | -0.32(-3.62%) |
Nov 21, 2014 | 9.146 | 9.247 | 8.807 | 8.892 | 3,807,499 | -0.04(-0.43%) |
Nov 20, 2014 | 8.779 | 9.038 | 8.645 | 8.930 | 3,421,208 | +0.31(+3.59%) |
Nov 19, 2014 | 9.080 | 9.105 | 8.528 | 8.620 | 5,318,565 | -0.51(-5.59%) |
Nov 18, 2014 | 8.779 | 9.147 | 8.737 | 9.131 | 3,937,275 | +0.54(+6.34%) |
Nov 17, 2014 | 8.377 | 8.679 | 8.252 | 8.587 | 3,369,472 | +0.12(+1.38%) |
Nov 14, 2014 | 7.716 | 8.469 | 7.499 | 8.469 | 5,555,138 | +0.69(+8.82%) |
Nov 13, 2014 | 8.017 | 8.060 | 7.741 | 7.783 | 3,005,264 | -0.14(-1.80%) |
Nov 12, 2014 | 8.143 | 8.310 | 7.733 | 7.925 | 3,025,674 | -0.11(-1.35%) |
Nov 11, 2014 | 7.725 | 8.202 | 7.725 | 8.034 | 2,941,563 | +0.36(+4.69%) |
Nov 10, 2014 | 8.344 | 8.344 | 7.624 | 7.674 | 3,694,864 | -0.76(-9.03%) |
Nov 07, 2014 | 7.909 | 8.466 | 7.792 | 8.436 | 3,785,396 | +0.66(+8.50%) |
Nov 06, 2014 | 7.390 | 7.909 | 7.365 | 7.775 | 3,564,097 | +0.42(+5.69%) |
Nov 05, 2014 | 7.499 | 7.745 | 7.323 | 7.356 | 3,588,596 | -0.29(-3.83%) |
Nov 04, 2014 | 7.867 | 7.959 | 7.641 | 7.649 | 2,770,383 | -0.29(-3.69%) |
Nov 03, 2014 | 7.800 | 8.059 | 7.674 | 7.942 | 3,291,965 | +0.22(+2.82%) |
Oct 31, 2014 | 7.884 | 8.084 | 7.716 | 7.725 | 4,780,343 | -0.54(-6.48%) |
Oct 30, 2014 | 8.469 | 8.520 | 8.126 | 8.260 | 3,888,087 | -0.30(-3.52%) |
Oct 29, 2014 | 8.846 | 9.005 | 8.503 | 8.561 | 2,115,703 | -0.38(-4.21%) |
Oct 28, 2014 | 8.754 | 8.955 | 8.720 | 8.938 | 1,397,152 | +0.23(+2.69%) |
Oct 27, 2014 | 8.779 | 8.787 | 8.821 | 8.704 | 1,486,298 | -0.12(-1.33%) |
Oct 24, 2014 | 8.997 | 9.080 | 8.779 | 8.821 | 1,621,393 | -0.15(-1.68%) |
Oct 23, 2014 | 8.637 | 9.047 | 8.595 | 8.972 | 2,159,006 | +0.38(+4.38%) |
Oct 22, 2014 | 8.938 | 9.030 | 8.595 | 8.595 | 1,649,421 | -0.44(-4.91%) |
Oct 21, 2014 | 9.156 | 9.315 | 8.997 | 9.038 | 1,529,839 | +0.00(+0.00%) |
Oct 20, 2014 | 8.980 | 9.064 | 8.888 | 9.038 | 1,499,272 | +0.21(+2.37%) |
Oct 17, 2014 | 9.231 | 9.273 | 8.779 | 8.829 | 2,629,608 | -0.36(-3.92%) |
Oct 16, 2014 | 8.896 | 9.206 | 8.804 | 9.189 | 2,560,726 | +0.17(+1.86%) |
Oct 15, 2014 | 8.921 | 9.273 | 8.908 | 9.022 | 2,812,663 | +0.13(+1.41%) |
Oct 14, 2014 | 8.888 | 9.156 | 8.796 | 8.896 | 2,700,353 | +0.08(+0.95%) |
Oct 13, 2014 | 8.670 | 9.022 | 8.582 | 8.813 | 2,512,172 | +0.27(+3.18%) |
Oct 10, 2014 | 8.628 | 8.959 | 8.453 | 8.541 | 2,280,956 | -0.12(-1.40%) |
Oct 09, 2014 | 9.080 | 9.122 | 8.486 | 8.662 | 3,219,284 | -0.38(-4.17%) |
Oct 08, 2014 | 8.436 | 9.080 | 8.168 | 9.038 | 3,408,505 | +0.71(+8.54%) |
Oct 07, 2014 | 8.704 | 8.712 | 8.327 | 8.327 | 2,208,421 | -0.36(-4.14%) |
Oct 06, 2014 | 8.720 | 8.829 | 8.599 | 8.687 | 2,481,320 | +0.07(+0.78%) |
Oct 03, 2014 | 8.963 | 8.963 | 8.478 | 8.620 | 3,180,776 | -0.51(-5.59%) |
Oct 02, 2014 | 9.223 | 9.273 | 8.921 | 9.131 | 2,329,399 | -0.09(-1.00%) |
Oct 01, 2014 | 9.264 | 9.469 | 9.189 | 9.223 | 1,817,434 | +0.03(+0.36%) |
Sep 30, 2014 | 9.390 | 9.465 | 9.089 | 9.189 | 4,145,006 | -0.33(-3.51%) |
Sep 29, 2014 | 9.775 | 9.783 | 9.474 | 9.524 | 1,569,618 | -0.20(-2.07%) |
Sep 26, 2014 | 9.767 | 9.808 | 9.658 | 9.725 | 1,090,259 | -0.09(-0.94%) |
Sep 25, 2014 | 9.716 | 9.842 | 9.591 | 9.817 | 1,981,054 | -0.04(-0.42%) |
Sep 24, 2014 | 9.942 | 10.06 | 9.792 | 9.859 | 1,893,183 | -0.33(-3.20%) |
Sep 23, 2014 | 9.984 | 10.23 | 9.959 | 10.19 | 1,773,274 | +0.29(+2.96%) |
Sep 22, 2014 | 10.12 | 10.12 | 9.808 | 9.892 | 1,924,862 | -0.27(-2.64%) |
Sep 19, 2014 | 10.39 | 10.52 | 10.10 | 10.16 | 2,349,524 | -0.24(-2.33%) |
Sep 18, 2014 | 10.60 | 10.60 | 10.35 | 10.40 | 1,518,101 | -0.20(-1.89%) |
Sep 17, 2014 | 10.65 | 10.85 | 10.59 | 10.60 | 2,004,884 | -0.03(-0.31%) |
Sep 16, 2014 | 10.57 | 10.70 | 10.42 | 10.64 | 1,886,120 | +0.04(+0.40%) |
Sep 15, 2014 | 10.76 | 10.78 | 10.55 | 10.60 | 920,583 | -0.08(-0.78%) |
Sep 12, 2014 | 10.85 | 10.88 | 10.60 | 10.68 | 1,463,896 | -0.25(-2.30%) |
Sep 11, 2014 | 10.75 | 10.98 | 10.62 | 10.93 | 1,745,243 | +0.09(+0.85%) |
Sep 10, 2014 | 10.80 | 11.07 | 10.75 | 10.84 | 1,228,481 | -0.08(-0.69%) |
Sep 09, 2014 | 10.81 | 10.99 | 10.65 | 10.91 | 1,608,979 | +0.08(+0.69%) |
Sep 08, 2014 | 11.21 | 11.23 | 10.78 | 10.84 | 1,833,535 | -0.42(-3.72%) |
Sep 05, 2014 | 11.27 | 11.39 | 11.03 | 11.26 | 1,618,970 | +0.01(+0.07%) |
Sep 04, 2014 | 11.79 | 11.98 | 11.22 | 11.25 | 2,438,321 | -0.51(-4.34%) |
Sep 03, 2014 | 11.86 | 11.91 | 11.74 | 11.76 | 731,750 | -0.03(-0.28%) |
Sep 02, 2014 | 11.79 | 11.96 | 11.73 | 11.79 | 1,344,557 | -0.23(-1.88%) |
Aug 29, 2014 | 11.83 | 12.02 | 12.02 | 12.02 | 956,389 | +0.12(+0.98%) |
Aug 28, 2014 | 11.90 | 11.98 | 11.82 | 11.90 | 645,184 | +0.13(+1.07%) |
Aug 27, 2014 | 11.85 | 11.85 | 11.68 | 11.78 | 563,535 | -0.02(-0.14%) |
Aug 26, 2014 | 11.59 | 11.82 | 11.59 | 11.79 | 854,404 | +0.28(+2.40%) |
Aug 25, 2014 | 11.81 | 11.83 | 11.51 | 11.52 | 1,050,558 | -0.28(-2.34%) |
Aug 22, 2014 | 11.80 | 11.87 | 11.66 | 11.79 | 823,949 | +0.05(+0.43%) |
Aug 21, 2014 | 11.88 | 11.88 | 11.67 | 11.74 | 1,641,633 | -0.19(-1.58%) |
Aug 20, 2014 | 11.81 | 12.03 | 11.79 | 11.93 | 1,022,116 | +0.12(+0.98%) |
Aug 19, 2014 | 11.92 | 12.01 | 11.74 | 11.81 | 979,619 | -0.14(-1.18%) |
Aug 18, 2014 | 11.75 | 11.96 | 11.69 | 11.95 | 879,893 | +0.16(+1.34%) |
Aug 15, 2014 | 11.70 | 11.97 | 11.64 | 11.80 | 1,372,823 | -0.06(-0.49%) |
Aug 14, 2014 | 12.44 | 12.67 | 11.75 | 11.86 | 2,535,159 | -0.68(-5.43%) |
Aug 13, 2014 | 12.67 | 12.73 | 12.49 | 12.54 | 1,037,632 | -0.06(-0.46%) |
Aug 12, 2014 | 12.44 | 12.72 | 12.44 | 12.59 | 1,182,287 | +0.18(+1.47%) |
Aug 11, 2014 | 12.40 | 12.54 | 12.36 | 12.41 | 1,177,082 | -0.01(-0.10%) |
Aug 08, 2014 | 12.41 | 12.64 | 12.35 | 12.42 | 933,848 | -0.03(-0.23%) |
Aug 07, 2014 | 12.31 | 12.50 | 12.15 | 12.45 | 1,276,332 | +0.11(+0.87%) |
Aug 06, 2014 | 12.11 | 12.42 | 12.11 | 12.34 | 1,182,940 | +0.36(+2.98%) |
Aug 05, 2014 | 11.73 | 12.00 | 11.69 | 11.99 | 1,363,121 | +0.17(+1.40%) |
Aug 04, 2014 | 12.10 | 12.25 | 11.79 | 11.82 | 1,288,650 | -0.32(-2.60%) |
Aug 01, 2014 | 12.27 | 12.34 | 11.98 | 12.14 | 1,148,057 | -0.04(-0.34%) |
Jul 31, 2014 | 12.23 | 12.29 | 12.11 | 12.18 | 834,083 | -0.22(-1.74%) |
Jul 30, 2014 | 12.53 | 12.53 | 12.29 | 12.39 | 1,005,794 | -0.15(-1.19%) |
Jul 29, 2014 | 12.59 | 12.64 | 12.48 | 12.54 | 621,909 | -0.01(-0.07%) |
Jul 28, 2014 | 12.27 | 12.57 | 12.27 | 12.55 | 686,825 | +0.11(+0.87%) |
Jul 25, 2014 | 12.10 | 12.46 | 11.89 | 12.44 | 1,285,217 | +0.31(+2.53%) |
Jul 24, 2014 | 12.29 | 12.29 | 12.05 | 12.14 | 981,710 | -0.20(-1.61%) |
Jul 23, 2014 | 12.41 | 12.57 | 12.31 | 12.34 | 839,995 | -0.05(-0.40%) |
Jul 22, 2014 | 12.53 | 12.66 | 12.34 | 12.39 | 708,930 | -0.17(-1.32%) |
Jul 21, 2014 | 12.80 | 12.88 | 12.33 | 12.55 | 1,432,826 | -0.20(-1.56%) |
Jul 18, 2014 | 12.69 | 12.78 | 12.50 | 12.75 | 978,299 | -0.07(-0.58%) |
Jul 17, 2014 | 12.26 | 12.88 | 12.26 | 12.83 | 2,030,128 | +0.58(+4.74%) |
Jul 16, 2014 | 12.29 | 12.40 | 12.20 | 12.25 | 1,302,857 | +0.02(+0.20%) |
Jul 15, 2014 | 12.68 | 12.76 | 12.17 | 12.22 | 1,742,491 | -0.41(-3.28%) |
Jul 14, 2014 | 12.50 | 12.79 | 12.39 | 12.64 | 1,372,736 | -0.32(-2.43%) |
Jul 11, 2014 | 12.59 | 12.98 | 12.58 | 12.95 | 1,251,427 | +0.37(+2.97%) |
Jul 10, 2014 | 13.24 | 13.25 | 12.55 | 12.58 | 2,147,653 | -0.38(-2.94%) |
Jul 09, 2014 | 12.81 | 13.02 | 12.78 | 12.96 | 1,789,287 | +0.22(+1.69%) |
Jul 08, 2014 | 12.73 | 12.88 | 12.49 | 12.74 | 1,441,559 | +0.01(+0.07%) |
Jul 07, 2014 | 12.67 | 12.82 | 12.64 | 12.73 | 1,118,654 | -0.06(-0.45%) |
Jul 03, 2014 | 12.55 | 12.79 | 12.79 | 12.79 | 783,609 | +0.15(+1.15%) |
Jul 02, 2014 | 12.59 | 12.83 | 12.59 | 12.65 | 1,092,107 | -0.00(-0.03%) |
Jul 01, 2014 | 12.79 | 12.98 | 12.62 | 12.65 | 1,291,066 | -0.08(-0.65%) |
Jun 30, 2014 | 12.39 | 12.81 | 12.20 | 12.73 | 1,564,699 | +0.28(+2.27%) |
Jun 27, 2014 | 12.61 | 12.72 | 12.30 | 12.45 | 1,140,078 | -0.14(-1.12%) |
Jun 26, 2014 | 12.30 | 12.65 | 12.25 | 12.59 | 1,178,694 | +0.21(+1.67%) |
Jun 25, 2014 | 12.20 | 12.44 | 12.06 | 12.39 | 1,573,464 | +0.22(+1.84%) |
Jun 24, 2014 | 12.57 | 12.86 | 12.14 | 12.16 | 2,213,170 | -0.34(-2.72%) |
Jun 23, 2014 | 12.24 | 12.53 | 12.19 | 12.50 | 1,486,250 | +0.30(+2.45%) |
Jun 20, 2014 | 12.33 | 12.43 | 12.09 | 12.20 | 2,238,195 | -0.24(-1.93%) |
Jun 19, 2014 | 11.87 | 12.49 | 11.87 | 12.44 | 3,474,308 | +0.73(+6.23%) |
Jun 18, 2014 | 11.47 | 11.72 | 11.37 | 11.71 | 1,491,272 | +0.24(+2.10%) |
Jun 17, 2014 | 11.13 | 11.50 | 11.07 | 11.47 | 1,436,310 | +0.25(+2.22%) |
Jun 16, 2014 | 11.41 | 11.51 | 11.13 | 11.22 | 2,248,589 | -0.16(-1.38%) |
Jun 13, 2014 | 11.32 | 11.42 | 11.08 | 11.38 | 1,540,832 | +0.07(+0.59%) |
Jun 12, 2014 | 11.03 | 11.34 | 11.03 | 11.32 | 1,518,968 | +0.30(+2.71%) |
Jun 11, 2014 | 10.90 | 11.13 | 10.87 | 11.02 | 1,572,951 | +0.16(+1.45%) |
Jun 10, 2014 | 10.70 | 10.89 | 10.70 | 10.86 | 1,072,941 | +0.28(+2.67%) |
Jun 06, 2014 | 10.51 | 10.59 | 10.39 | 10.58 | 819,980 | +0.10(+0.95%) |
Jun 05, 2014 | 10.28 | 10.55 | 10.27 | 10.48 | 1,578,846 | +0.28(+2.77%) |
Jun 04, 2014 | 10.22 | 10.25 | 10.10 | 10.20 | 666,107 | -0.02(-0.16%) |
Jun 03, 2014 | 10.18 | 10.25 | 9.997 | 10.21 | 651,500 | +0.04(+0.41%) |
Jun 02, 2014 | 10.18 | 10.44 | 10.09 | 10.17 | 850,790 | -0.09(-0.89%) |
May 30, 2014 | 10.10 | 10.26 | 10.05 | 10.26 | 984,171 | +0.07(+0.65%) |
May 29, 2014 | 9.972 | 10.40 | 9.972 | 10.20 | 1,271,388 | +0.14(+1.40%) |
May 28, 2014 | 10.30 | 10.30 | 9.980 | 10.05 | 1,964,202 | -0.25(-2.42%) |
May 27, 2014 | 10.49 | 10.49 | 10.24 | 10.30 | 1,857,592 | -0.31(-2.89%) |
May 23, 2014 | 10.78 | 10.61 | 10.61 | 10.61 | 942,597 | -0.19(-1.77%) |
May 22, 2014 | 10.98 | 11.04 | 10.79 | 10.80 | 683,273 | -0.09(-0.84%) |
May 21, 2014 | 10.94 | 10.98 | 10.77 | 10.89 | 1,079,590 | -0.18(-1.65%) |
May 20, 2014 | 10.93 | 11.13 | 10.88 | 11.08 | 1,165,579 | +0.02(+0.15%) |
May 19, 2014 | 10.98 | 11.10 | 10.90 | 11.06 | 1,083,360 | +0.02(+0.23%) |
May 16, 2014 | 10.87 | 11.06 | 10.74 | 11.03 | 1,361,988 | +0.26(+2.43%) |
May 15, 2014 | 10.90 | 10.90 | 10.66 | 10.77 | 1,237,035 | -0.23(-2.09%) |
May 14, 2014 | 11.02 | 11.13 | 10.97 | 11.00 | 1,096,799 | +0.16(+1.52%) |
May 13, 2014 | 10.70 | 11.05 | 10.69 | 10.84 | 1,478,378 | +0.19(+1.77%) |
May 12, 2014 | 10.59 | 10.87 | 10.56 | 10.65 | 1,425,785 | +0.24(+2.29%) |
May 09, 2014 | 10.39 | 10.72 | 10.08 | 10.41 | 2,092,139 | +0.19(+1.85%) |
May 08, 2014 | 10.29 | 10.36 | 10.19 | 10.22 | 937,685 | -0.07(-0.64%) |
May 07, 2014 | 10.62 | 10.62 | 10.18 | 10.29 | 1,987,856 | -0.32(-3.02%) |
May 06, 2014 | 10.80 | 10.81 | 10.58 | 10.61 | 781,943 | -0.16(-1.45%) |
May 05, 2014 | 10.93 | 11.04 | 10.73 | 10.76 | 1,051,134 | -0.07(-0.61%) |
May 02, 2014 | 10.52 | 10.88 | 10.44 | 10.83 | 1,598,607 | +0.38(+3.62%) |