Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.087 | 6.136 | 6.087 | 6.087 | 28,634 | -0.02(-0.32%) |
Jul 30, 2015 | 6.111 | 6.190 | 6.067 | 6.107 | 14,974 | +0.08(+1.38%) |
Jul 29, 2015 | 5.960 | 6.146 | 5.960 | 6.023 | 7,972 | -0.16(-2.51%) |
Jul 28, 2015 | 5.926 | 6.203 | 5.926 | 6.179 | 16,521 | +0.26(+4.39%) |
Jul 27, 2015 | 5.872 | 6.062 | 5.872 | 5.919 | 15,677 | +0.03(+0.54%) |
Jul 24, 2015 | 5.965 | 5.965 | 5.861 | 5.887 | 9,317 | -0.17(-2.81%) |
Jul 23, 2015 | 6.028 | 6.184 | 5.897 | 6.058 | 29,100 | +0.17(+2.81%) |
Jul 22, 2015 | 5.853 | 6.165 | 5.853 | 5.892 | 47,552 | +0.02(+0.41%) |
Jul 21, 2015 | 6.096 | 6.111 | 5.863 | 5.868 | 50,143 | -0.23(-3.83%) |
Jul 20, 2015 | 6.126 | 6.228 | 6.101 | 6.101 | 7,076 | -0.09(-1.42%) |
Jul 17, 2015 | 6.092 | 6.228 | 6.092 | 6.189 | 23,873 | +0.03(+0.55%) |
Jul 16, 2015 | 6.038 | 6.223 | 6.038 | 6.155 | 30,028 | +0.11(+1.85%) |
Jul 15, 2015 | 6.267 | 6.267 | 6.038 | 6.043 | 28,935 | -0.13(-2.13%) |
Jul 14, 2015 | 6.179 | 6.325 | 6.038 | 6.174 | 18,191 | -0.06(-0.94%) |
Jul 13, 2015 | 6.252 | 6.316 | 6.140 | 6.233 | 19,298 | -0.06(-1.01%) |
Jul 10, 2015 | 6.379 | 6.379 | 6.291 | 6.296 | 11,798 | -0.03(-0.46%) |
Jul 09, 2015 | 6.247 | 6.379 | 6.247 | 6.325 | 21,187 | +0.13(+2.12%) |
Jul 08, 2015 | 6.330 | 6.330 | 6.043 | 6.194 | 18,232 | +0.00(+0.00%) |
Jul 07, 2015 | 6.160 | 6.267 | 6.092 | 6.194 | 42,785 | -0.13(-2.11%) |
Jul 06, 2015 | 6.613 | 6.622 | 6.294 | 6.327 | 33,566 | -0.42(-6.25%) |
Jul 02, 2015 | 6.705 | 6.749 | 6.749 | 6.749 | 14,170 | -0.06(-0.86%) |
Jul 01, 2015 | 6.817 | 6.921 | 6.695 | 6.807 | 14,285 | -0.01(-0.14%) |
Jun 30, 2015 | 7.129 | 7.129 | 6.695 | 6.817 | 41,569 | +0.03(+0.43%) |
Jun 29, 2015 | 7.148 | 7.207 | 6.788 | 6.788 | 40,935 | -0.50(-6.88%) |
Jun 26, 2015 | 7.518 | 7.518 | 7.285 | 7.289 | 19,719 | -0.06(-0.81%) |
Jun 25, 2015 | 7.397 | 7.402 | 7.286 | 7.349 | 9,902 | -0.04(-0.59%) |
Jun 24, 2015 | 7.358 | 7.402 | 7.305 | 7.392 | 10,280 | +0.09(+1.21%) |
Jun 23, 2015 | 7.145 | 7.383 | 7.145 | 7.304 | 22,879 | +0.16(+2.22%) |
Jun 22, 2015 | 7.572 | 7.572 | 7.029 | 7.145 | 68,271 | -0.59(-7.58%) |
Jun 19, 2015 | 8.278 | 8.278 | 7.504 | 7.731 | 28,908 | -0.63(-7.55%) |
Jun 18, 2015 | 8.370 | 8.409 | 8.254 | 8.362 | 7,514 | -0.08(-0.96%) |
Jun 17, 2015 | 8.400 | 8.443 | 8.336 | 8.443 | 16,826 | +0.16(+1.99%) |
Jun 16, 2015 | 8.336 | 8.428 | 8.201 | 8.278 | 17,890 | -0.11(-1.33%) |
Jun 15, 2015 | 8.493 | 8.535 | 8.254 | 8.390 | 14,626 | -0.20(-2.37%) |
Jun 12, 2015 | 8.685 | 8.714 | 8.486 | 8.593 | 24,841 | -0.11(-1.28%) |
Jun 11, 2015 | 8.830 | 8.830 | 8.704 | 8.704 | 6,971 | -0.13(-1.43%) |
Jun 10, 2015 | 8.859 | 8.902 | 8.830 | 8.830 | 9,557 | -0.03(-0.38%) |
Jun 09, 2015 | 8.830 | 8.898 | 8.830 | 8.864 | 3,860 | -0.03(-0.38%) |
Jun 08, 2015 | 8.898 | 8.908 | 8.898 | 8.898 | 25,777 | -0.00(-0.03%) |
Jun 05, 2015 | 8.850 | 8.908 | 8.830 | 8.901 | 5,275 | -0.03(-0.35%) |
Jun 04, 2015 | 8.859 | 8.980 | 8.859 | 8.932 | 10,369 | +0.07(+0.82%) |
Jun 03, 2015 | 8.835 | 8.986 | 8.835 | 8.859 | 5,802 | -0.10(-1.08%) |
Jun 02, 2015 | 8.951 | 8.990 | 8.859 | 8.956 | 4,310 | +0.01(+0.11%) |
Jun 01, 2015 | 9.004 | 9.004 | 8.830 | 8.946 | 7,295 | -0.10(-1.12%) |
May 29, 2015 | 9.009 | 9.121 | 9.009 | 9.047 | 11,534 | -0.13(-1.38%) |
May 28, 2015 | 9.058 | 9.174 | 8.932 | 9.174 | 2,307 | -0.02(-0.22%) |
May 27, 2015 | 9.243 | 9.243 | 9.137 | 9.195 | 11,776 | +0.02(+0.21%) |
May 26, 2015 | 9.026 | 9.175 | 8.833 | 9.175 | 10,850 | +0.06(+0.69%) |
May 22, 2015 | 9.088 | 9.112 | 9.112 | 9.112 | 7,665 | +0.38(+4.31%) |
May 21, 2015 | 9.001 | 9.001 | 8.659 | 8.736 | 29,346 | -0.31(-3.47%) |
May 20, 2015 | 9.175 | 9.267 | 8.977 | 9.050 | 9,325 | -0.22(-2.34%) |
May 19, 2015 | 9.098 | 9.310 | 9.098 | 9.267 | 6,891 | +0.13(+1.43%) |
May 18, 2015 | 9.180 | 9.289 | 9.085 | 9.137 | 7,620 | -0.18(-1.92%) |
May 15, 2015 | 8.977 | 9.315 | 8.977 | 9.315 | 4,160 | +0.31(+3.49%) |
May 14, 2015 | 9.412 | 9.412 | 9.001 | 9.001 | 6,601 | -0.33(-3.52%) |
May 13, 2015 | 9.108 | 9.383 | 9.108 | 9.330 | 9,076 | +0.22(+2.36%) |
May 12, 2015 | 8.944 | 9.115 | 8.944 | 9.115 | 3,161 | +0.07(+0.72%) |
May 11, 2015 | 9.233 | 9.267 | 8.967 | 9.050 | 4,580 | -0.18(-1.99%) |
May 08, 2015 | 9.456 | 9.508 | 8.818 | 9.233 | 23,870 | -0.24(-2.50%) |
May 07, 2015 | 9.628 | 9.628 | 9.450 | 9.470 | 5,780 | -0.00(-0.05%) |
May 06, 2015 | 9.653 | 9.653 | 9.474 | 9.474 | 5,467 | -0.11(-1.12%) |
May 05, 2015 | 9.436 | 9.701 | 9.427 | 9.582 | 8,701 | +0.15(+1.60%) |
May 04, 2015 | 9.658 | 9.923 | 9.373 | 9.431 | 13,160 | -0.25(-2.54%) |
May 01, 2015 | 10.13 | 10.42 | 9.677 | 9.677 | 12,338 | -0.34(-3.37%) |
Apr 30, 2015 | 10.46 | 10.46 | 9.653 | 10.02 | 20,468 | -0.29(-2.86%) |
Apr 29, 2015 | 10.30 | 10.49 | 10.29 | 10.31 | 10,732 | -0.01(-0.09%) |
Apr 28, 2015 | 10.35 | 10.42 | 10.31 | 10.32 | 4,297 | +0.01(+0.13%) |
Apr 27, 2015 | 10.53 | 10.53 | 10.28 | 10.31 | 7,881 | -0.26(-2.46%) |
Apr 24, 2015 | 10.55 | 10.57 | 10.23 | 10.57 | 5,084 | +0.23(+2.19%) |
Apr 23, 2015 | 10.27 | 10.56 | 10.23 | 10.34 | 8,143 | +0.08(+0.77%) |
Apr 22, 2015 | 10.37 | 10.37 | 10.23 | 10.26 | 10,960 | +0.03(+0.26%) |
Apr 21, 2015 | 10.32 | 10.40 | 10.23 | 10.23 | 7,916 | -0.09(-0.89%) |
Apr 20, 2015 | 10.34 | 10.58 | 10.32 | 10.32 | 9,496 | -0.02(-0.19%) |
Apr 17, 2015 | 10.24 | 10.54 | 10.11 | 10.34 | 8,579 | +0.00(+0.00%) |
Apr 16, 2015 | 10.30 | 10.57 | 10.24 | 10.34 | 8,240 | -0.08(-0.72%) |
Apr 15, 2015 | 10.59 | 10.59 | 10.37 | 10.42 | 20,946 | -0.14(-1.33%) |
Apr 14, 2015 | 10.61 | 10.61 | 10.37 | 10.56 | 8,804 | -0.05(-0.45%) |
Apr 13, 2015 | 10.81 | 10.82 | 10.60 | 10.61 | 13,063 | -0.12(-1.12%) |
Apr 10, 2015 | 10.40 | 10.86 | 10.40 | 10.73 | 7,438 | +0.51(+4.99%) |
Apr 09, 2015 | 10.52 | 10.58 | 10.21 | 10.22 | 10,141 | -0.33(-3.10%) |
Apr 08, 2015 | 10.17 | 10.58 | 10.17 | 10.55 | 7,899 | +0.28(+2.72%) |
Apr 07, 2015 | 10.08 | 10.36 | 9.983 | 10.27 | 7,305 | +0.14(+1.43%) |
Apr 06, 2015 | 9.988 | 10.21 | 9.940 | 10.12 | 10,174 | +0.25(+2.58%) |
Apr 02, 2015 | 9.873 | 9.868 | 9.868 | 9.868 | 5,406 | +0.21(+2.14%) |
Apr 01, 2015 | 9.906 | 10.10 | 9.646 | 9.661 | 9,785 | -0.45(-4.47%) |
Mar 31, 2015 | 10.82 | 10.82 | 10.08 | 10.11 | 17,290 | -0.54(-5.06%) |
Mar 30, 2015 | 11.11 | 11.11 | 10.58 | 10.65 | 21,308 | +0.27(+2.59%) |
Mar 27, 2015 | 10.22 | 10.56 | 10.06 | 10.38 | 13,894 | +0.61(+6.22%) |
Mar 26, 2015 | 9.899 | 9.966 | 9.613 | 9.775 | 9,488 | -0.04(-0.44%) |
Mar 25, 2015 | 9.618 | 9.842 | 9.584 | 9.818 | 4,320 | +0.21(+2.13%) |
Mar 24, 2015 | 9.722 | 9.732 | 9.413 | 9.613 | 13,716 | -0.00(-0.05%) |
Mar 23, 2015 | 9.341 | 9.675 | 9.079 | 9.618 | 12,888 | +0.44(+4.84%) |
Mar 20, 2015 | 8.778 | 9.184 | 8.778 | 9.174 | 21,193 | +0.54(+6.21%) |
Mar 19, 2015 | 8.554 | 8.702 | 8.540 | 8.638 | 55,558 | +0.04(+0.47%) |
Mar 18, 2015 | 9.365 | 9.422 | 8.311 | 8.597 | 87,203 | -0.94(-9.81%) |
Mar 17, 2015 | 10.06 | 10.15 | 9.428 | 9.532 | 33,652 | -0.54(-5.40%) |
Mar 16, 2015 | 10.85 | 10.86 | 10.08 | 10.08 | 29,036 | -0.78(-7.16%) |
Mar 13, 2015 | 11.16 | 11.16 | 10.85 | 10.85 | 20,713 | -0.18(-1.64%) |
Mar 12, 2015 | 11.37 | 11.37 | 10.97 | 11.03 | 18,164 | -0.30(-2.61%) |
Mar 11, 2015 | 11.66 | 11.70 | 11.33 | 11.33 | 4,623 | -0.32(-2.74%) |
Mar 10, 2015 | 11.67 | 11.71 | 11.65 | 11.65 | 12,511 | -0.06(-0.49%) |
Mar 09, 2015 | 11.65 | 11.72 | 11.65 | 11.71 | 9,696 | +0.02(+0.16%) |
Mar 06, 2015 | 11.88 | 11.92 | 11.65 | 11.69 | 16,512 | +0.02(+0.21%) |
Mar 05, 2015 | 11.66 | 11.88 | 11.66 | 11.66 | 16,297 | +0.01(+0.05%) |
Mar 04, 2015 | 12.09 | 11.88 | 11.66 | 11.66 | 17,417 | -0.22(-1.84%) |
Mar 03, 2015 | 11.99 | 12.03 | 11.70 | 11.88 | 24,033 | -0.02(-0.14%) |
Mar 02, 2015 | 11.94 | 12.00 | 11.89 | 11.89 | 11,484 | -0.01(-0.10%) |
Feb 27, 2015 | 11.79 | 12.12 | 11.79 | 11.91 | 16,555 | -0.09(-0.71%) |
Feb 26, 2015 | 12.00 | 12.12 | 11.77 | 11.99 | 18,485 | -0.25(-2.06%) |
Feb 25, 2015 | 12.27 | 12.27 | 12.03 | 12.24 | 10,662 | -0.01(-0.08%) |
Feb 24, 2015 | 12.01 | 12.30 | 12.01 | 12.25 | 7,879 | +0.42(+3.58%) |
Feb 23, 2015 | 12.32 | 12.32 | 11.67 | 11.83 | 16,782 | -0.49(-3.94%) |
Feb 20, 2015 | 12.41 | 12.43 | 12.31 | 12.31 | 24,729 | -0.05(-0.42%) |
Feb 19, 2015 | 11.96 | 12.52 | 11.90 | 12.37 | 15,838 | +0.12(+1.01%) |
Feb 18, 2015 | 11.82 | 12.52 | 11.82 | 12.24 | 32,533 | +0.37(+3.12%) |
Feb 17, 2015 | 11.44 | 11.95 | 11.44 | 11.87 | 17,095 | +0.45(+3.96%) |
Feb 13, 2015 | 11.68 | 11.42 | 11.42 | 11.42 | 16,398 | -0.31(-2.64%) |
Feb 12, 2015 | 11.70 | 11.84 | 11.70 | 11.73 | 10,349 | +0.10(+0.90%) |
Feb 11, 2015 | 11.23 | 11.63 | 11.21 | 11.63 | 13,557 | +0.32(+2.86%) |
Feb 10, 2015 | 11.19 | 11.49 | 11.19 | 11.30 | 10,465 | +0.10(+0.89%) |
Feb 09, 2015 | 11.39 | 11.43 | 10.94 | 11.20 | 8,339 | +0.00(+0.04%) |
Feb 06, 2015 | 11.70 | 11.70 | 11.19 | 11.20 | 9,140 | -0.13(-1.18%) |
Feb 05, 2015 | 11.70 | 11.70 | 11.32 | 11.33 | 4,385 | +0.03(+0.29%) |
Feb 04, 2015 | 11.91 | 11.91 | 11.29 | 11.30 | 17,350 | -0.39(-3.30%) |
Feb 03, 2015 | 11.42 | 11.83 | 11.42 | 11.68 | 12,292 | +0.46(+4.11%) |
Feb 02, 2015 | 11.02 | 11.54 | 11.02 | 11.22 | 11,930 | +0.17(+1.55%) |
Jan 30, 2015 | 12.08 | 12.08 | 11.05 | 11.05 | 10,982 | -0.91(-7.60%) |
Jan 29, 2015 | 12.08 | 12.08 | 11.73 | 11.96 | 4,566 | +0.00(+0.01%) |
Jan 28, 2015 | 11.81 | 11.96 | 11.44 | 11.96 | 5,873 | +0.51(+4.42%) |
Jan 27, 2015 | 11.08 | 11.52 | 11.08 | 11.45 | 11,974 | +0.27(+2.41%) |
Jan 26, 2015 | 11.00 | 11.51 | 11.00 | 11.18 | 15,651 | +0.14(+1.24%) |
Jan 23, 2015 | 11.76 | 11.83 | 11.04 | 11.04 | 9,900 | -0.30(-2.62%) |
Jan 22, 2015 | 11.58 | 11.58 | 11.34 | 11.34 | 8,451 | +0.00(+0.00%) |
Jan 21, 2015 | 10.92 | 11.53 | 10.92 | 11.34 | 20,131 | +0.41(+3.76%) |
Jan 20, 2015 | 11.09 | 11.29 | 10.43 | 10.93 | 21,159 | -0.18(-1.66%) |
Jan 16, 2015 | 11.06 | 11.38 | 10.98 | 11.12 | 9,475 | +0.10(+0.94%) |
Jan 15, 2015 | 11.07 | 11.42 | 10.93 | 11.01 | 12,314 | -0.16(-1.40%) |
Jan 14, 2015 | 11.35 | 11.35 | 10.87 | 11.17 | 12,867 | -0.07(-0.58%) |
Jan 13, 2015 | 11.37 | 11.41 | 10.87 | 11.23 | 27,376 | -0.20(-1.78%) |
Jan 12, 2015 | 11.51 | 11.57 | 11.31 | 11.44 | 9,945 | +0.06(+0.54%) |
Jan 09, 2015 | 11.63 | 11.81 | 11.38 | 11.38 | 10,093 | -0.24(-2.03%) |
Jan 08, 2015 | 11.11 | 11.61 | 11.11 | 11.61 | 9,509 | +0.36(+3.23%) |
Jan 07, 2015 | 11.81 | 11.81 | 11.03 | 11.25 | 19,767 | -0.14(-1.24%) |
Jan 06, 2015 | 11.97 | 11.97 | 10.95 | 11.39 | 18,387 | -0.58(-4.86%) |
Jan 05, 2015 | 12.16 | 12.29 | 11.81 | 11.97 | 19,670 | -0.12(-0.98%) |
Jan 02, 2015 | 12.13 | 12.30 | 12.08 | 12.09 | 19,071 | -0.04(-0.31%) |
Dec 31, 2014 | 12.16 | 12.13 | 12.13 | 12.13 | 15,446 | -0.22(-1.78%) |
Dec 30, 2014 | 12.42 | 12.44 | 12.14 | 12.35 | 9,968 | +0.13(+1.02%) |
Dec 29, 2014 | 12.42 | 12.52 | 12.22 | 12.22 | 21,155 | -0.23(-1.83%) |
Dec 26, 2014 | 12.62 | 12.62 | 12.21 | 12.45 | 17,957 | +0.07(+0.57%) |
Dec 24, 2014 | 12.62 | 12.38 | 12.38 | 12.38 | 17,248 | -0.16(-1.27%) |
Dec 23, 2014 | 12.76 | 13.00 | 12.40 | 12.54 | 48,789 | +0.14(+1.14%) |
Dec 22, 2014 | 12.20 | 12.77 | 11.91 | 12.40 | 33,189 | +0.48(+4.02%) |
Dec 19, 2014 | 12.32 | 12.32 | 11.60 | 11.92 | 23,506 | -0.17(-1.44%) |
Dec 18, 2014 | 12.36 | 12.44 | 11.93 | 12.09 | 29,929 | +0.10(+0.82%) |
Dec 17, 2014 | 10.63 | 12.17 | 10.63 | 11.99 | 56,035 | +1.53(+14.63%) |
Dec 16, 2014 | 10.38 | 10.63 | 9.632 | 10.46 | 54,715 | -0.01(-0.09%) |
Dec 15, 2014 | 11.04 | 11.39 | 10.45 | 10.47 | 33,751 | -0.59(-5.31%) |
Dec 12, 2014 | 11.15 | 11.32 | 10.81 | 11.06 | 17,518 | +0.09(+0.81%) |
Dec 11, 2014 | 10.47 | 11.18 | 10.47 | 10.97 | 64,519 | -0.02(-0.17%) |
Dec 10, 2014 | 11.38 | 11.38 | 10.35 | 10.99 | 67,945 | -0.57(-4.90%) |
Dec 09, 2014 | 11.90 | 12.06 | 11.40 | 11.55 | 22,686 | -0.35(-2.94%) |
Dec 08, 2014 | 12.63 | 12.63 | 11.86 | 11.90 | 29,807 | -0.78(-6.15%) |
Dec 05, 2014 | 12.23 | 12.92 | 12.23 | 12.68 | 23,483 | +0.43(+3.49%) |
Dec 04, 2014 | 11.97 | 12.47 | 11.93 | 12.26 | 41,704 | +0.11(+0.93%) |
Dec 03, 2014 | 12.77 | 12.77 | 11.74 | 12.14 | 106,416 | -0.65(-5.10%) |
Dec 02, 2014 | 13.62 | 13.62 | 12.74 | 12.80 | 26,066 | -0.82(-6.04%) |
Dec 01, 2014 | 13.90 | 13.90 | 13.43 | 13.62 | 12,565 | +0.17(+1.26%) |
Nov 28, 2014 | 14.39 | 14.39 | 13.43 | 13.45 | 14,201 | -0.97(-6.71%) |
Nov 26, 2014 | 14.60 | 14.42 | 14.42 | 14.42 | 15,544 | -0.07(-0.49%) |
Nov 25, 2014 | 14.34 | 14.53 | 14.28 | 14.49 | 18,284 | +0.14(+0.96%) |
Nov 24, 2014 | 14.09 | 14.54 | 14.09 | 14.35 | 19,024 | +0.31(+2.21%) |
Nov 21, 2014 | 14.11 | 14.11 | 14.00 | 14.04 | 2,269 | +0.08(+0.57%) |
Nov 20, 2014 | 14.09 | 14.10 | 13.95 | 13.96 | 8,184 | +0.08(+0.57%) |
Nov 19, 2014 | 14.00 | 14.09 | 13.88 | 13.88 | 30,333 | -0.09(-0.67%) |
Nov 18, 2014 | 14.11 | 14.11 | 13.96 | 13.98 | 13,974 | -0.02(-0.17%) |
Nov 17, 2014 | 14.11 | 14.54 | 13.73 | 14.00 | 32,806 | +0.31(+2.28%) |
Nov 14, 2014 | 13.91 | 13.94 | 13.28 | 13.69 | 9,628 | -0.32(-2.30%) |
Nov 13, 2014 | 14.35 | 14.40 | 14.00 | 14.01 | 26,336 | -0.36(-2.53%) |
Nov 12, 2014 | 13.88 | 14.46 | 13.73 | 14.37 | 27,797 | +0.56(+4.09%) |
Nov 11, 2014 | 14.08 | 14.08 | 13.44 | 13.81 | 6,971 | -0.11(-0.77%) |
Nov 10, 2014 | 13.58 | 14.05 | 13.44 | 13.91 | 27,967 | +0.38(+2.79%) |
Nov 07, 2014 | 13.17 | 13.80 | 13.16 | 13.54 | 20,942 | +0.47(+3.61%) |
Nov 06, 2014 | 12.97 | 13.28 | 12.94 | 13.07 | 8,435 | +0.05(+0.39%) |
Nov 05, 2014 | 13.04 | 13.05 | 12.54 | 13.01 | 16,561 | +0.20(+1.53%) |
Nov 04, 2014 | 13.28 | 13.28 | 12.76 | 12.82 | 37,235 | -0.48(-3.58%) |
Nov 03, 2014 | 13.77 | 13.77 | 13.07 | 13.29 | 48,748 | -0.01(-0.07%) |
Oct 31, 2014 | 14.47 | 14.47 | 12.95 | 13.30 | 66,786 | -0.98(-6.83%) |
Oct 30, 2014 | 14.32 | 14.35 | 13.89 | 14.28 | 7,256 | +0.04(+0.31%) |
Oct 29, 2014 | 14.24 | 14.24 | 13.58 | 14.23 | 20,722 | +0.11(+0.80%) |
Oct 28, 2014 | 14.13 | 14.13 | 13.98 | 14.12 | 15,676 | -0.00(-0.03%) |
Oct 27, 2014 | 13.79 | 13.65 | 13.65 | 14.13 | 62,778 | +0.48(+3.50%) |
Oct 24, 2014 | 14.11 | 14.60 | 13.41 | 13.65 | 27,510 | -0.57(-4.04%) |
Oct 23, 2014 | 14.20 | 14.27 | 13.79 | 14.22 | 38,508 | +0.06(+0.45%) |
Oct 22, 2014 | 14.59 | 14.59 | 13.79 | 14.16 | 46,880 | -0.31(-2.16%) |
Oct 21, 2014 | 14.71 | 14.91 | 14.00 | 14.47 | 50,429 | -0.13(-0.88%) |
Oct 20, 2014 | 13.80 | 14.63 | 13.76 | 14.60 | 46,253 | +0.46(+3.25%) |
Oct 17, 2014 | 13.34 | 14.14 | 13.22 | 14.14 | 54,746 | +0.97(+7.40%) |
Oct 16, 2014 | 12.74 | 13.89 | 12.64 | 13.17 | 87,954 | +0.53(+4.18%) |
Oct 15, 2014 | 11.48 | 12.83 | 10.59 | 12.64 | 163,881 | +0.84(+7.09%) |
Oct 14, 2014 | 12.41 | 12.43 | 11.14 | 11.80 | 135,659 | -0.80(-6.38%) |
Oct 13, 2014 | 13.79 | 13.79 | 12.19 | 12.61 | 87,865 | -1.19(-8.63%) |
Oct 10, 2014 | 14.83 | 15.14 | 13.79 | 13.80 | 58,359 | -1.02(-6.91%) |
Oct 09, 2014 | 14.26 | 14.82 | 14.25 | 14.82 | 17,391 | +0.38(+2.65%) |
Oct 08, 2014 | 15.10 | 15.20 | 14.25 | 14.44 | 39,043 | -0.84(-5.51%) |
Oct 07, 2014 | 15.17 | 15.39 | 14.89 | 15.28 | 29,819 | +0.01(+0.09%) |
Oct 06, 2014 | 15.47 | 15.62 | 14.83 | 15.27 | 50,494 | -0.17(-1.10%) |
Oct 03, 2014 | 15.33 | 15.46 | 15.33 | 15.44 | 25,269 | +0.12(+0.78%) |
Oct 02, 2014 | 15.27 | 15.49 | 15.27 | 15.32 | 28,607 | +0.11(+0.69%) |
Oct 01, 2014 | 16.04 | 16.04 | 15.21 | 15.21 | 50,760 | -0.80(-5.02%) |
Sep 30, 2014 | 15.77 | 16.08 | 15.19 | 16.01 | 54,137 | +0.17(+1.10%) |
Sep 29, 2014 | 14.99 | 15.87 | 14.88 | 15.84 | 34,726 | +0.81(+5.41%) |
Sep 26, 2014 | 15.10 | 15.16 | 14.52 | 15.03 | 31,808 | +0.18(+1.24%) |
Sep 25, 2014 | 15.62 | 15.74 | 14.79 | 14.84 | 92,121 | -0.38(-2.51%) |
Sep 24, 2014 | 15.50 | 16.40 | 15.08 | 15.23 | 145,879 | -0.17(-1.13%) |
Sep 23, 2014 | 14.79 | 15.40 | 14.68 | 15.40 | 74,521 | +0.59(+4.01%) |
Sep 22, 2014 | 14.77 | 15.31 | 14.60 | 14.81 | 55,339 | +0.26(+1.81%) |
Sep 19, 2014 | 14.74 | 14.61 | 14.37 | 14.54 | 46,073 | -0.06(-0.44%) |
Sep 18, 2014 | 14.24 | 14.74 | 14.24 | 14.61 | 22,870 | +0.51(+3.63%) |
Sep 17, 2014 | 14.08 | 14.38 | 14.08 | 14.10 | 14,211 | +0.00(+0.03%) |
Sep 16, 2014 | 13.92 | 14.29 | 13.83 | 14.09 | 25,973 | +0.22(+1.60%) |
Sep 15, 2014 | 13.84 | 13.92 | 13.82 | 13.87 | 20,087 | +0.07(+0.54%) |
Sep 12, 2014 | 13.74 | 13.92 | 13.71 | 13.80 | 7,903 | -0.03(-0.21%) |
Sep 11, 2014 | 14.05 | 14.13 | 13.64 | 13.82 | 29,736 | -0.23(-1.64%) |
Sep 10, 2014 | 14.36 | 14.62 | 14.05 | 14.05 | 18,316 | -0.39(-2.70%) |
Sep 09, 2014 | 14.60 | 14.61 | 14.21 | 14.44 | 17,420 | -0.13(-0.88%) |
Sep 08, 2014 | 14.91 | 14.91 | 14.05 | 14.57 | 47,645 | +0.07(+0.51%) |
Sep 05, 2014 | 14.74 | 14.95 | 14.50 | 14.50 | 20,012 | -0.45(-3.00%) |
Sep 04, 2014 | 15.06 | 14.84 | 14.65 | 14.95 | 31,444 | +0.11(+0.73%) |
Sep 03, 2014 | 14.83 | 15.19 | 14.65 | 14.84 | 25,637 | -0.11(-0.73%) |
Sep 02, 2014 | 14.50 | 15.15 | 14.35 | 14.95 | 50,474 | +0.45(+3.09%) |
Aug 29, 2014 | 14.36 | 14.50 | 14.50 | 14.50 | 34,872 | +0.32(+2.24%) |
Aug 28, 2014 | 13.98 | 14.39 | 13.98 | 14.18 | 10,271 | +0.21(+1.52%) |
Aug 27, 2014 | 13.74 | 14.05 | 14.02 | 13.97 | 20,956 | +0.07(+0.49%) |
Aug 26, 2014 | 13.58 | 14.37 | 13.49 | 13.90 | 61,082 | +0.13(+0.91%) |
Aug 25, 2014 | 13.76 | 13.81 | 13.61 | 13.77 | 36,118 | +0.24(+1.76%) |
Aug 22, 2014 | 13.44 | 13.63 | 13.44 | 13.54 | 11,491 | -0.03(-0.20%) |
Aug 21, 2014 | 13.78 | 13.80 | 13.46 | 13.56 | 23,297 | -0.04(-0.33%) |
Aug 20, 2014 | 13.45 | 13.74 | 13.25 | 13.61 | 38,056 | +0.21(+1.54%) |
Aug 19, 2014 | 13.56 | 13.56 | 13.18 | 13.40 | 42,398 | +0.61(+4.74%) |
Aug 18, 2014 | 12.73 | 12.87 | 12.66 | 12.79 | 17,016 | +0.11(+0.89%) |
Aug 15, 2014 | 12.66 | 12.71 | 12.38 | 12.68 | 28,254 | +0.22(+1.77%) |
Aug 14, 2014 | 12.29 | 12.63 | 12.29 | 12.46 | 21,028 | +0.18(+1.43%) |
Aug 13, 2014 | 11.99 | 12.29 | 11.93 | 12.29 | 36,782 | +0.42(+3.56%) |
Aug 12, 2014 | 11.99 | 12.25 | 11.82 | 11.87 | 19,959 | -0.19(-1.60%) |
Aug 11, 2014 | 12.13 | 12.20 | 12.02 | 12.06 | 16,909 | -0.04(-0.33%) |
Aug 08, 2014 | 11.78 | 12.10 | 11.56 | 12.10 | 21,799 | +0.42(+3.61%) |
Aug 07, 2014 | 11.70 | 11.83 | 11.63 | 11.68 | 25,130 | +0.08(+0.65%) |
Aug 06, 2014 | 11.70 | 11.70 | 11.53 | 11.60 | 12,531 | -0.01(-0.07%) |
Aug 05, 2014 | 11.69 | 11.69 | 11.37 | 11.61 | 25,506 | -0.05(-0.46%) |
Aug 04, 2014 | 11.54 | 11.70 | 11.23 | 11.66 | 43,625 | +0.13(+1.09%) |