Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.10 | 17.35 | 16.95 | 17.18 | 91,341 | -0.02(-0.12%) |
May 28, 2015 | 16.91 | 17.38 | 16.90 | 17.20 | 87,195 | +0.24(+1.42%) |
May 27, 2015 | 16.93 | 17.07 | 16.74 | 16.96 | 71,682 | +0.03(+0.18%) |
May 26, 2015 | 16.70 | 17.09 | 16.35 | 16.93 | 127,500 | +0.09(+0.53%) |
May 22, 2015 | 17.43 | 16.84 | 16.84 | 16.84 | 135,600 | -0.55(-3.16%) |
May 21, 2015 | 17.54 | 17.74 | 17.02 | 17.39 | 203,138 | -0.26(-1.47%) |
May 20, 2015 | 17.88 | 17.88 | 17.50 | 17.65 | 60,969 | -0.17(-0.95%) |
May 19, 2015 | 17.63 | 17.96 | 17.48 | 17.82 | 163,187 | +0.24(+1.37%) |
May 18, 2015 | 17.38 | 17.70 | 17.31 | 17.58 | 102,401 | +0.11(+0.63%) |
May 15, 2015 | 17.50 | 17.58 | 17.27 | 17.47 | 106,124 | -0.06(-0.34%) |
May 14, 2015 | 17.50 | 17.60 | 17.37 | 17.53 | 176,348 | +0.00(+0.00%) |
May 13, 2015 | 17.89 | 17.96 | 17.46 | 17.53 | 112,484 | -0.34(-1.90%) |
May 12, 2015 | 17.47 | 17.97 | 17.20 | 17.87 | 116,808 | +0.30(+1.71%) |
May 11, 2015 | 17.01 | 17.66 | 16.92 | 17.57 | 149,993 | +0.54(+3.17%) |
May 08, 2015 | 17.45 | 17.84 | 16.96 | 17.03 | 276,676 | -0.37(-2.13%) |
May 07, 2015 | 16.50 | 17.68 | 16.50 | 17.40 | 555,432 | -0.85(-4.66%) |
May 06, 2015 | 18.13 | 18.32 | 17.70 | 18.25 | 326,908 | +0.41(+2.30%) |
May 05, 2015 | 18.43 | 18.85 | 17.69 | 17.84 | 233,078 | -0.59(-3.20%) |
May 04, 2015 | 17.55 | 18.53 | 17.47 | 18.43 | 263,960 | +1.14(+6.59%) |
May 01, 2015 | 17.06 | 17.59 | 16.93 | 17.29 | 147,434 | +0.26(+1.53%) |
Apr 30, 2015 | 16.98 | 17.23 | 16.67 | 17.03 | 151,676 | +0.04(+0.24%) |
Apr 29, 2015 | 17.14 | 17.36 | 16.92 | 16.99 | 134,471 | -0.36(-2.07%) |
Apr 28, 2015 | 17.34 | 17.71 | 16.82 | 17.35 | 92,441 | -0.10(-0.57%) |
Apr 27, 2015 | 17.82 | 17.94 | 17.30 | 17.45 | 115,343 | -0.21(-1.19%) |
Apr 24, 2015 | 17.88 | 18.21 | 17.51 | 17.66 | 99,207 | -0.27(-1.51%) |
Apr 23, 2015 | 16.87 | 18.19 | 16.79 | 17.93 | 278,330 | +1.17(+6.98%) |
Apr 22, 2015 | 17.17 | 17.17 | 16.05 | 16.76 | 429,873 | -0.31(-1.82%) |
Apr 21, 2015 | 17.72 | 17.88 | 16.59 | 17.07 | 383,951 | -0.68(-3.83%) |
Apr 20, 2015 | 17.97 | 18.00 | 17.54 | 17.75 | 260,550 | -0.22(-1.22%) |
Apr 17, 2015 | 17.67 | 18.09 | 17.50 | 17.97 | 150,274 | +0.13(+0.73%) |
Apr 16, 2015 | 18.70 | 18.70 | 17.71 | 17.84 | 357,415 | -0.97(-5.16%) |
Apr 15, 2015 | 19.03 | 19.20 | 18.75 | 18.81 | 110,491 | -0.09(-0.48%) |
Apr 14, 2015 | 19.16 | 19.75 | 18.65 | 18.90 | 217,510 | -0.19(-1.00%) |
Apr 13, 2015 | 19.30 | 19.30 | 18.64 | 19.09 | 134,704 | -0.10(-0.52%) |
Apr 10, 2015 | 19.25 | 19.35 | 18.73 | 19.19 | 126,935 | +0.04(+0.21%) |
Apr 09, 2015 | 19.11 | 19.64 | 18.30 | 19.15 | 308,635 | +0.20(+1.06%) |
Apr 08, 2015 | 18.00 | 19.10 | 17.96 | 18.95 | 351,082 | +0.90(+4.99%) |
Apr 07, 2015 | 17.94 | 18.18 | 17.90 | 18.05 | 140,019 | +0.10(+0.56%) |
Apr 06, 2015 | 17.60 | 18.28 | 17.36 | 17.95 | 347,594 | +0.22(+1.24%) |
Apr 02, 2015 | 17.78 | 17.73 | 17.73 | 17.73 | 152,100 | -0.13(-0.73%) |
Apr 01, 2015 | 18.06 | 18.16 | 17.35 | 17.86 | 264,637 | -0.28(-1.54%) |
Mar 31, 2015 | 18.17 | 18.33 | 18.00 | 18.14 | 194,954 | -0.04(-0.22%) |
Mar 30, 2015 | 17.85 | 18.42 | 17.70 | 18.18 | 296,257 | +0.33(+1.85%) |
Mar 27, 2015 | 18.03 | 18.71 | 17.32 | 17.85 | 775,325 | -0.19(-1.05%) |
Mar 26, 2015 | 19.55 | 19.99 | 17.91 | 18.04 | 963,541 | -1.37(-7.06%) |
Mar 25, 2015 | 18.50 | 19.80 | 18.50 | 19.41 | 1,166,945 | +1.06(+5.78%) |
Mar 24, 2015 | 18.00 | 19.99 | 17.80 | 18.35 | 1,784,247 | +0.80(+4.56%) |
Mar 23, 2015 | 17.79 | 18.45 | 17.41 | 17.55 | 1,267,273 | +1.06(+6.43%) |
Mar 20, 2015 | 16.73 | 17.00 | 16.35 | 16.49 | 328,993 | +0.02(+0.12%) |
Mar 19, 2015 | 15.55 | 16.95 | 15.52 | 16.47 | 682,387 | +0.96(+6.19%) |
Mar 18, 2015 | 16.75 | 17.00 | 15.17 | 15.51 | 837,422 | +0.81(+5.51%) |
Mar 17, 2015 | 13.97 | 14.90 | 13.95 | 14.70 | 390,761 | +0.80(+5.76%) |
Mar 16, 2015 | 13.55 | 14.45 | 13.48 | 13.90 | 228,701 | +0.42(+3.12%) |
Mar 13, 2015 | 13.48 | 13.54 | 13.30 | 13.48 | 37,226 | +0.00(+0.00%) |
Mar 12, 2015 | 13.37 | 13.55 | 13.07 | 13.48 | 82,551 | +0.13(+0.97%) |
Mar 11, 2015 | 13.50 | 13.50 | 13.25 | 13.35 | 41,787 | -0.10(-0.74%) |
Mar 10, 2015 | 13.48 | 13.50 | 13.22 | 13.45 | 35,628 | -0.03(-0.22%) |
Mar 09, 2015 | 13.77 | 13.85 | 13.37 | 13.48 | 34,671 | -0.35(-2.53%) |
Mar 06, 2015 | 13.75 | 13.94 | 13.75 | 13.83 | 38,462 | -0.01(-0.07%) |
Mar 05, 2015 | 13.22 | 13.94 | 13.22 | 13.84 | 132,315 | +0.72(+5.49%) |
Mar 04, 2015 | 13.22 | 13.24 | 12.90 | 13.12 | 98,176 | -0.17(-1.28%) |
Mar 03, 2015 | 13.41 | 13.48 | 13.06 | 13.29 | 125,987 | -0.20(-1.48%) |
Mar 02, 2015 | 13.44 | 13.80 | 13.39 | 13.49 | 86,183 | +0.13(+0.97%) |
Feb 27, 2015 | 13.42 | 13.74 | 13.36 | 13.36 | 115,731 | -0.13(-0.96%) |
Feb 26, 2015 | 13.52 | 13.80 | 13.29 | 13.49 | 74,070 | -0.11(-0.81%) |
Feb 25, 2015 | 13.80 | 13.91 | 13.54 | 13.60 | 72,577 | -0.15(-1.09%) |
Feb 24, 2015 | 13.70 | 14.10 | 13.66 | 13.75 | 84,704 | +0.14(+1.03%) |
Feb 23, 2015 | 13.65 | 13.76 | 13.51 | 13.61 | 46,124 | -0.02(-0.15%) |
Feb 20, 2015 | 13.21 | 13.73 | 13.20 | 13.63 | 51,945 | +0.37(+2.79%) |
Feb 19, 2015 | 13.23 | 13.30 | 13.21 | 13.26 | 30,822 | -0.04(-0.30%) |
Feb 18, 2015 | 13.09 | 13.30 | 12.92 | 13.30 | 79,279 | +0.22(+1.68%) |
Feb 17, 2015 | 13.27 | 13.41 | 13.01 | 13.08 | 28,487 | -0.17(-1.28%) |
Feb 13, 2015 | 13.29 | 13.25 | 13.25 | 13.25 | 41,800 | -0.05(-0.38%) |
Feb 12, 2015 | 13.05 | 13.35 | 12.93 | 13.30 | 43,931 | +0.29(+2.23%) |
Feb 11, 2015 | 13.03 | 13.14 | 12.90 | 13.01 | 50,595 | -0.09(-0.69%) |
Feb 10, 2015 | 13.34 | 13.34 | 12.91 | 13.10 | 57,379 | -0.10(-0.76%) |
Feb 09, 2015 | 13.50 | 13.78 | 13.17 | 13.20 | 58,665 | -0.30(-2.22%) |
Feb 06, 2015 | 13.34 | 14.32 | 13.34 | 13.50 | 144,512 | +0.16(+1.20%) |
Feb 05, 2015 | 13.22 | 13.50 | 13.00 | 13.34 | 54,452 | +0.11(+0.83%) |
Feb 04, 2015 | 13.10 | 13.60 | 12.95 | 13.23 | 67,522 | -0.04(-0.30%) |
Feb 03, 2015 | 13.50 | 13.64 | 13.00 | 13.27 | 87,009 | -0.14(-1.04%) |
Feb 02, 2015 | 13.36 | 13.47 | 12.87 | 13.41 | 89,126 | +0.12(+0.90%) |
Jan 30, 2015 | 13.46 | 13.51 | 13.02 | 13.29 | 105,408 | -0.21(-1.56%) |
Jan 29, 2015 | 13.45 | 13.54 | 13.24 | 13.50 | 77,485 | +0.08(+0.60%) |
Jan 28, 2015 | 13.50 | 13.70 | 13.17 | 13.42 | 98,856 | -0.02(-0.15%) |
Jan 27, 2015 | 12.96 | 13.49 | 12.63 | 13.44 | 115,135 | +0.37(+2.83%) |
Jan 26, 2015 | 13.12 | 13.13 | 12.90 | 13.07 | 108,628 | +0.07(+0.54%) |
Jan 23, 2015 | 13.00 | 13.13 | 12.85 | 13.00 | 144,140 | -0.12(-0.91%) |
Jan 22, 2015 | 12.37 | 13.17 | 12.24 | 13.12 | 138,127 | +0.85(+6.93%) |
Jan 21, 2015 | 12.21 | 12.36 | 12.00 | 12.27 | 80,701 | +0.18(+1.49%) |
Jan 20, 2015 | 12.17 | 12.19 | 11.94 | 12.09 | 64,362 | +0.03(+0.25%) |
Jan 16, 2015 | 11.72 | 12.20 | 11.49 | 12.06 | 64,901 | +0.38(+3.25%) |
Jan 15, 2015 | 12.37 | 12.40 | 11.28 | 11.68 | 137,274 | -0.52(-4.26%) |
Jan 14, 2015 | 11.98 | 12.32 | 11.91 | 12.20 | 105,205 | +0.21(+1.75%) |
Jan 13, 2015 | 11.85 | 12.50 | 11.62 | 11.99 | 310,552 | +0.23(+1.96%) |
Jan 12, 2015 | 11.10 | 11.82 | 11.06 | 11.76 | 132,754 | +0.67(+6.04%) |
Jan 09, 2015 | 11.10 | 11.29 | 11.05 | 11.09 | 118,868 | +0.02(+0.18%) |
Jan 08, 2015 | 10.75 | 11.20 | 10.74 | 11.07 | 70,915 | +0.05(+0.45%) |
Jan 07, 2015 | 11.04 | 11.39 | 10.60 | 11.02 | 109,706 | +0.03(+0.27%) |
Jan 06, 2015 | 11.13 | 11.37 | 10.94 | 10.99 | 216,832 | -0.07(-0.63%) |
Jan 05, 2015 | 11.41 | 11.45 | 10.93 | 11.06 | 173,787 | -0.46(-3.99%) |
Jan 02, 2015 | 11.71 | 11.83 | 11.29 | 11.52 | 66,041 | -0.10(-0.86%) |
Dec 31, 2014 | 11.63 | 11.62 | 11.62 | 11.62 | 56,200 | +0.04(+0.35%) |
Dec 30, 2014 | 11.18 | 11.60 | 11.08 | 11.58 | 41,305 | +0.34(+3.02%) |
Dec 29, 2014 | 11.35 | 11.35 | 11.01 | 11.24 | 117,768 | -0.05(-0.44%) |
Dec 26, 2014 | 11.35 | 11.39 | 11.25 | 11.29 | 37,900 | -0.06(-0.53%) |
Dec 24, 2014 | 11.75 | 11.35 | 11.35 | 11.35 | 73,500 | -0.40(-3.40%) |
Dec 23, 2014 | 11.79 | 11.81 | 11.65 | 11.75 | 82,947 | +0.05(+0.43%) |
Dec 22, 2014 | 11.85 | 11.90 | 11.60 | 11.70 | 133,435 | -0.10(-0.85%) |
Dec 19, 2014 | 11.73 | 11.92 | 11.59 | 11.80 | 182,409 | +0.07(+0.60%) |
Dec 18, 2014 | 10.85 | 11.75 | 10.84 | 11.73 | 651,227 | +1.20(+11.40%) |
Dec 17, 2014 | 10.07 | 10.79 | 10.07 | 10.53 | 255,885 | +0.43(+4.26%) |
Dec 16, 2014 | 10.41 | 10.57 | 9.900 | 10.10 | 176,688 | -0.30(-2.88%) |
Dec 15, 2014 | 10.64 | 10.68 | 10.11 | 10.40 | 232,590 | -0.17(-1.61%) |
Dec 12, 2014 | 10.39 | 10.68 | 10.39 | 10.57 | 75,075 | +0.11(+1.05%) |
Dec 11, 2014 | 10.39 | 10.55 | 10.25 | 10.46 | 120,523 | +0.17(+1.65%) |
Dec 10, 2014 | 10.19 | 10.39 | 10.19 | 10.29 | 59,659 | +0.02(+0.19%) |
Dec 09, 2014 | 9.950 | 10.31 | 9.830 | 10.27 | 81,868 | +0.26(+2.60%) |
Dec 08, 2014 | 10.05 | 10.11 | 9.850 | 10.01 | 43,269 | -0.04(-0.40%) |
Dec 05, 2014 | 10.10 | 10.16 | 9.716 | 10.05 | 90,829 | -0.06(-0.59%) |
Dec 04, 2014 | 10.25 | 10.25 | 10.06 | 10.11 | 73,923 | -0.12(-1.17%) |
Dec 03, 2014 | 10.11 | 10.24 | 9.922 | 10.23 | 86,502 | +0.18(+1.79%) |
Dec 02, 2014 | 9.920 | 10.10 | 9.910 | 10.05 | 79,198 | +0.13(+1.31%) |
Dec 01, 2014 | 10.07 | 10.14 | 9.920 | 9.920 | 79,983 | -0.11(-1.10%) |
Nov 28, 2014 | 10.08 | 10.18 | 10.00 | 10.03 | 22,892 | +0.00(+0.00%) |
Nov 26, 2014 | 10.06 | 10.03 | 10.03 | 10.03 | 56,300 | +0.01(+0.10%) |
Nov 25, 2014 | 10.10 | 10.21 | 10.00 | 10.02 | 68,990 | -0.13(-1.28%) |
Nov 24, 2014 | 10.29 | 10.29 | 9.909 | 10.15 | 75,952 | -0.01(-0.10%) |
Nov 21, 2014 | 9.700 | 10.22 | 9.630 | 10.16 | 344,562 | +0.66(+6.95%) |
Nov 20, 2014 | 9.210 | 9.520 | 9.120 | 9.500 | 61,295 | +0.30(+3.26%) |
Nov 19, 2014 | 9.060 | 9.240 | 8.940 | 9.200 | 117,411 | +0.15(+1.66%) |
Nov 18, 2014 | 8.800 | 9.102 | 8.710 | 9.050 | 133,853 | +0.25(+2.84%) |
Nov 17, 2014 | 9.120 | 9.120 | 8.780 | 8.800 | 96,350 | -0.30(-3.30%) |
Nov 14, 2014 | 9.390 | 9.390 | 8.930 | 9.100 | 301,384 | +0.29(+3.29%) |
Nov 13, 2014 | 9.020 | 9.110 | 8.720 | 8.810 | 164,999 | -0.25(-2.76%) |
Nov 12, 2014 | 9.250 | 9.360 | 8.900 | 9.060 | 106,820 | -0.24(-2.63%) |
Nov 11, 2014 | 9.270 | 9.310 | 9.219 | 9.305 | 74,524 | +0.06(+0.70%) |
Nov 10, 2014 | 9.090 | 9.260 | 9.000 | 9.240 | 240,363 | +0.18(+1.99%) |
Nov 07, 2014 | 8.990 | 9.070 | 8.904 | 9.060 | 68,373 | +0.14(+1.57%) |
Nov 06, 2014 | 8.720 | 8.959 | 8.700 | 8.920 | 118,403 | +0.18(+2.06%) |
Nov 05, 2014 | 9.240 | 9.268 | 8.680 | 8.740 | 204,042 | -0.31(-3.43%) |
Nov 04, 2014 | 9.090 | 9.290 | 9.020 | 9.050 | 136,255 | -0.21(-2.27%) |
Nov 03, 2014 | 9.300 | 9.330 | 9.100 | 9.260 | 148,817 | -0.04(-0.43%) |
Oct 31, 2014 | 9.380 | 9.380 | 9.260 | 9.300 | 106,503 | +0.00(+0.00%) |
Oct 30, 2014 | 9.200 | 9.320 | 9.140 | 9.300 | 104,985 | +0.11(+1.20%) |
Oct 29, 2014 | 9.290 | 9.310 | 9.050 | 9.190 | 91,940 | -0.12(-1.29%) |
Oct 28, 2014 | 9.200 | 9.320 | 9.060 | 9.310 | 92,838 | +0.10(+1.09%) |
Oct 27, 2014 | 9.110 | 9.250 | 8.900 | 9.210 | 118,407 | +0.15(+1.66%) |
Oct 24, 2014 | 9.000 | 9.220 | 8.900 | 9.060 | 60,311 | -0.01(-0.11%) |
Oct 23, 2014 | 8.780 | 9.580 | 8.780 | 9.070 | 605,075 | +0.36(+4.13%) |
Oct 22, 2014 | 9.050 | 9.160 | 8.700 | 8.710 | 147,295 | -0.35(-3.86%) |
Oct 21, 2014 | 9.190 | 9.190 | 9.020 | 9.060 | 125,961 | -0.13(-1.41%) |
Oct 20, 2014 | 9.150 | 9.300 | 9.060 | 9.190 | 153,026 | -0.05(-0.54%) |
Oct 17, 2014 | 9.540 | 9.540 | 9.210 | 9.240 | 92,618 | -0.14(-1.49%) |
Oct 16, 2014 | 8.970 | 9.420 | 8.970 | 9.380 | 315,214 | +0.29(+3.19%) |
Oct 15, 2014 | 9.030 | 9.095 | 9.020 | 9.090 | 212,297 | -0.06(-0.66%) |
Oct 14, 2014 | 9.180 | 9.390 | 9.130 | 9.150 | 153,582 | +0.03(+0.33%) |
Oct 13, 2014 | 9.180 | 9.280 | 8.950 | 9.120 | 167,008 | -0.10(-1.08%) |
Oct 10, 2014 | 9.160 | 9.499 | 9.120 | 9.220 | 50,877 | +0.00(+0.00%) |
Oct 09, 2014 | 9.490 | 9.700 | 9.190 | 9.220 | 55,006 | -0.27(-2.85%) |
Oct 08, 2014 | 9.350 | 9.950 | 9.256 | 9.490 | 127,756 | +0.09(+0.96%) |
Oct 07, 2014 | 9.390 | 9.650 | 9.140 | 9.400 | 58,879 | -0.10(-1.05%) |
Oct 06, 2014 | 9.850 | 10.11 | 9.250 | 9.500 | 136,117 | -0.40(-4.04%) |
Oct 03, 2014 | 9.700 | 9.950 | 9.580 | 9.900 | 34,507 | +0.33(+3.45%) |
Oct 02, 2014 | 9.850 | 9.900 | 9.510 | 9.570 | 50,716 | -0.30(-3.04%) |
Oct 01, 2014 | 10.16 | 10.16 | 9.706 | 9.870 | 124,430 | -0.33(-3.24%) |
Sep 30, 2014 | 10.36 | 10.41 | 10.05 | 10.20 | 152,410 | -0.10(-0.97%) |
Sep 29, 2014 | 10.18 | 10.46 | 10.10 | 10.30 | 97,140 | +0.02(+0.19%) |
Sep 26, 2014 | 10.27 | 10.49 | 10.14 | 10.28 | 70,108 | +0.02(+0.19%) |
Sep 25, 2014 | 10.37 | 10.54 | 10.18 | 10.26 | 81,022 | -0.28(-2.66%) |
Sep 24, 2014 | 10.14 | 10.60 | 10.14 | 10.54 | 53,291 | +0.29(+2.83%) |
Sep 23, 2014 | 10.10 | 10.39 | 10.10 | 10.25 | 97,105 | +0.00(+0.00%) |
Sep 22, 2014 | 10.31 | 10.41 | 10.17 | 10.25 | 87,684 | -0.11(-1.06%) |
Sep 19, 2014 | 10.48 | 10.69 | 10.19 | 10.36 | 118,102 | -0.08(-0.77%) |
Sep 18, 2014 | 10.75 | 10.75 | 10.36 | 10.44 | 102,642 | -0.24(-2.25%) |
Sep 17, 2014 | 10.80 | 11.09 | 10.58 | 10.68 | 135,622 | -0.08(-0.74%) |
Sep 16, 2014 | 10.20 | 10.83 | 10.20 | 10.76 | 140,575 | +0.62(+6.11%) |
Sep 15, 2014 | 9.960 | 10.33 | 9.960 | 10.14 | 159,374 | +0.22(+2.22%) |
Sep 12, 2014 | 9.560 | 10.48 | 9.560 | 9.920 | 350,764 | +0.43(+4.53%) |
Sep 11, 2014 | 9.070 | 9.590 | 9.010 | 9.490 | 106,885 | +0.34(+3.72%) |
Sep 10, 2014 | 8.930 | 9.200 | 8.760 | 9.150 | 74,047 | +0.27(+3.04%) |
Sep 09, 2014 | 9.030 | 9.070 | 8.790 | 8.880 | 88,490 | -0.14(-1.55%) |
Sep 08, 2014 | 8.800 | 9.080 | 8.590 | 9.020 | 76,137 | +0.27(+3.09%) |
Sep 05, 2014 | 8.440 | 8.830 | 8.420 | 8.750 | 108,644 | +0.29(+3.43%) |
Sep 04, 2014 | 8.650 | 8.770 | 8.500 | 8.460 | 115,761 | -0.21(-2.42%) |
Sep 03, 2014 | 8.720 | 8.910 | 8.510 | 8.670 | 86,800 | -0.01(-0.12%) |
Sep 02, 2014 | 8.840 | 9.000 | 8.520 | 8.680 | 217,221 | -0.10(-1.14%) |
Aug 29, 2014 | 8.820 | 8.780 | 8.780 | 8.780 | 207,900 | +0.35(+4.15%) |
Aug 28, 2014 | 8.470 | 8.510 | 8.350 | 8.430 | 83,266 | -0.07(-0.82%) |
Aug 27, 2014 | 8.670 | 8.680 | 8.459 | 8.500 | 81,766 | -0.18(-2.07%) |
Aug 26, 2014 | 8.530 | 8.790 | 8.400 | 8.680 | 62,625 | +0.18(+2.12%) |
Aug 25, 2014 | 8.610 | 8.666 | 8.370 | 8.500 | 81,980 | -0.10(-1.16%) |
Aug 22, 2014 | 8.670 | 8.850 | 8.670 | 8.600 | 52,543 | -0.06(-0.69%) |
Aug 21, 2014 | 8.700 | 8.700 | 8.610 | 8.660 | 185,465 | -0.07(-0.80%) |
Aug 20, 2014 | 8.870 | 8.920 | 8.750 | 8.730 | 34,177 | -0.15(-1.69%) |
Aug 19, 2014 | 8.990 | 8.990 | 8.850 | 8.880 | 43,207 | -0.07(-0.78%) |
Aug 18, 2014 | 9.040 | 9.040 | 8.770 | 8.950 | 101,674 | +0.00(+0.00%) |
Aug 15, 2014 | 9.050 | 9.050 | 8.807 | 8.950 | 46,092 | +0.01(+0.11%) |
Aug 14, 2014 | 8.970 | 9.050 | 8.650 | 8.940 | 104,982 | +0.05(+0.56%) |
Aug 13, 2014 | 8.680 | 8.990 | 8.620 | 8.890 | 124,872 | +0.20(+2.30%) |
Aug 12, 2014 | 8.750 | 8.900 | 8.660 | 8.690 | 63,676 | -0.09(-1.03%) |
Aug 11, 2014 | 8.700 | 8.790 | 8.555 | 8.780 | 90,143 | +0.08(+0.92%) |
Aug 08, 2014 | 8.370 | 8.660 | 8.370 | 8.700 | 44,222 | +0.31(+3.69%) |
Aug 07, 2014 | 8.400 | 8.470 | 8.370 | 8.390 | 76,608 | -0.02(-0.24%) |
Aug 06, 2014 | 8.390 | 8.450 | 8.300 | 8.410 | 91,070 | -0.05(-0.59%) |
Aug 05, 2014 | 8.380 | 8.500 | 8.250 | 8.460 | 40,986 | +0.00(+0.00%) |
Aug 04, 2014 | 8.420 | 8.500 | 8.350 | 8.460 | 50,169 | +0.11(+1.32%) |
Aug 01, 2014 | 8.210 | 8.470 | 8.120 | 8.350 | 125,114 | +0.11(+1.33%) |
Jul 31, 2014 | 8.310 | 8.450 | 8.080 | 8.240 | 165,473 | -0.14(-1.67%) |
Jul 30, 2014 | 8.390 | 8.710 | 8.350 | 8.380 | 97,170 | +0.04(+0.48%) |
Jul 29, 2014 | 8.588 | 8.850 | 8.290 | 8.340 | 144,532 | -0.25(-2.91%) |
Jul 28, 2014 | 8.900 | 8.900 | 8.530 | 8.590 | 81,880 | -0.27(-3.05%) |
Jul 25, 2014 | 8.980 | 8.980 | 8.710 | 8.860 | 68,308 | -0.13(-1.45%) |
Jul 24, 2014 | 8.830 | 9.110 | 8.720 | 8.990 | 74,130 | +0.21(+2.39%) |
Jul 23, 2014 | 8.780 | 9.000 | 8.670 | 8.780 | 49,298 | +0.02(+0.23%) |
Jul 22, 2014 | 8.830 | 9.000 | 8.650 | 8.760 | 92,270 | -0.07(-0.79%) |
Jul 21, 2014 | 9.000 | 9.000 | 8.779 | 8.830 | 16,109 | -0.12(-1.34%) |
Jul 18, 2014 | 8.870 | 9.080 | 8.780 | 8.950 | 60,272 | +0.05(+0.56%) |
Jul 17, 2014 | 8.790 | 9.180 | 8.790 | 8.900 | 72,716 | +0.07(+0.79%) |
Jul 16, 2014 | 9.170 | 9.250 | 8.730 | 8.830 | 163,064 | -0.29(-3.18%) |
Jul 15, 2014 | 9.170 | 9.250 | 9.000 | 9.120 | 44,434 | -0.02(-0.22%) |
Jul 14, 2014 | 9.000 | 9.300 | 9.000 | 9.140 | 217,563 | +0.18(+2.01%) |
Jul 11, 2014 | 8.770 | 9.110 | 8.600 | 8.960 | 115,510 | +0.14(+1.59%) |
Jul 10, 2014 | 9.150 | 9.370 | 8.800 | 8.820 | 210,645 | -0.46(-4.96%) |
Jul 09, 2014 | 9.330 | 9.440 | 9.250 | 9.280 | 84,663 | -0.07(-0.75%) |
Jul 08, 2014 | 9.650 | 9.650 | 9.100 | 9.350 | 201,945 | -0.35(-3.61%) |
Jul 07, 2014 | 9.780 | 10.00 | 9.630 | 9.700 | 98,990 | -0.13(-1.32%) |
Jul 03, 2014 | 9.790 | 9.830 | 9.830 | 9.830 | 95,300 | +0.05(+0.51%) |
Jul 02, 2014 | 10.11 | 10.41 | 9.680 | 9.780 | 154,352 | -0.33(-3.26%) |
Jul 01, 2014 | 9.600 | 10.50 | 9.600 | 10.11 | 165,125 | +0.53(+5.53%) |
Jun 30, 2014 | 9.520 | 9.840 | 9.350 | 9.580 | 120,023 | +0.35(+3.79%) |
Jun 27, 2014 | 9.220 | 9.770 | 9.210 | 9.230 | 790,099 | +0.01(+0.11%) |
Jun 26, 2014 | 9.350 | 9.460 | 9.076 | 9.220 | 67,070 | -0.09(-0.97%) |
Jun 25, 2014 | 9.100 | 9.700 | 8.859 | 9.310 | 87,484 | +0.20(+2.20%) |
Jun 24, 2014 | 9.240 | 9.800 | 9.070 | 9.110 | 212,291 | -0.16(-1.73%) |
Jun 23, 2014 | 9.190 | 9.390 | 9.100 | 9.270 | 105,311 | +0.12(+1.31%) |
Jun 20, 2014 | 9.500 | 9.590 | 9.085 | 9.150 | 298,605 | -0.38(-3.99%) |
Jun 19, 2014 | 9.260 | 9.650 | 9.180 | 9.530 | 360,945 | +0.33(+3.59%) |
Jun 18, 2014 | 9.270 | 9.270 | 9.085 | 9.200 | 230,442 | +0.01(+0.11%) |
Jun 17, 2014 | 9.130 | 9.240 | 9.000 | 9.190 | 113,801 | +0.02(+0.22%) |
Jun 16, 2014 | 9.080 | 9.290 | 8.921 | 9.170 | 234,594 | +0.14(+1.55%) |
Jun 13, 2014 | 8.800 | 9.168 | 8.622 | 9.030 | 379,316 | +0.45(+5.24%) |
Jun 12, 2014 | 8.510 | 8.748 | 8.500 | 8.580 | 267,023 | +0.08(+0.94%) |
Jun 11, 2014 | 8.800 | 8.804 | 8.320 | 8.500 | 659,149 | -0.48(-5.35%) |
Jun 10, 2014 | 9.290 | 9.380 | 8.820 | 8.980 | 380,829 | -0.83(-8.46%) |
Jun 06, 2014 | 10.15 | 10.15 | 9.760 | 9.810 | 142,163 | -0.16(-1.60%) |
Jun 05, 2014 | 9.990 | 10.09 | 9.841 | 9.970 | 187,105 | -0.02(-0.20%) |
Jun 04, 2014 | 10.00 | 10.18 | 9.920 | 9.990 | 129,973 | -0.07(-0.70%) |
Jun 03, 2014 | 10.20 | 10.25 | 9.700 | 10.06 | 372,144 | -0.14(-1.37%) |