Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.650 | 6.250 | 5.410 | 6.010 | 12,646,171 | +0.97(+19.25%) |
Feb 26, 2015 | 5.290 | 5.330 | 4.940 | 5.040 | 2,299,962 | -0.21(-4.00%) |
Feb 25, 2015 | 4.920 | 5.260 | 4.849 | 5.250 | 1,592,987 | +0.31(+6.28%) |
Feb 24, 2015 | 5.000 | 5.010 | 4.900 | 4.940 | 906,107 | -0.05(-1.00%) |
Feb 23, 2015 | 4.890 | 5.080 | 4.810 | 4.990 | 1,013,832 | +0.07(+1.42%) |
Feb 20, 2015 | 5.180 | 5.220 | 4.810 | 4.920 | 1,899,459 | -0.25(-4.93%) |
Feb 19, 2015 | 5.140 | 5.230 | 4.980 | 5.175 | 1,332,701 | -0.07(-1.24%) |
Feb 18, 2015 | 5.310 | 5.350 | 5.190 | 5.240 | 994,007 | -0.11(-2.06%) |
Feb 17, 2015 | 5.410 | 5.440 | 5.280 | 5.350 | 1,096,204 | -0.09(-1.65%) |
Feb 13, 2015 | 5.330 | 5.440 | 5.440 | 5.440 | 1,482,900 | +0.17(+3.23%) |
Feb 12, 2015 | 5.400 | 5.400 | 5.250 | 5.270 | 1,647,138 | -0.05(-0.94%) |
Feb 11, 2015 | 5.270 | 5.380 | 5.020 | 5.320 | 1,696,010 | +0.18(+3.50%) |
Feb 10, 2015 | 5.090 | 5.420 | 5.060 | 5.140 | 2,357,104 | +0.06(+1.18%) |
Feb 09, 2015 | 4.910 | 5.120 | 4.690 | 5.080 | 2,268,462 | +0.39(+8.32%) |
Feb 06, 2015 | 4.660 | 4.740 | 4.580 | 4.690 | 965,607 | +0.08(+1.63%) |
Feb 05, 2015 | 4.560 | 4.760 | 4.540 | 4.615 | 1,335,316 | +0.08(+1.88%) |
Feb 04, 2015 | 4.500 | 4.540 | 4.330 | 4.530 | 1,564,171 | -0.01(-0.22%) |
Feb 03, 2015 | 4.660 | 4.850 | 4.495 | 4.540 | 2,473,374 | -0.06(-1.30%) |
Feb 02, 2015 | 4.210 | 4.620 | 4.160 | 4.600 | 1,485,848 | +0.43(+10.31%) |
Jan 30, 2015 | 4.140 | 4.260 | 3.990 | 4.170 | 1,653,282 | -0.02(-0.48%) |
Jan 29, 2015 | 4.140 | 4.270 | 4.010 | 4.190 | 1,660,646 | -0.03(-0.71%) |
Jan 28, 2015 | 4.400 | 4.400 | 4.190 | 4.220 | 1,089,584 | -0.19(-4.31%) |
Jan 27, 2015 | 4.370 | 4.490 | 4.350 | 4.410 | 1,098,659 | +0.01(+0.23%) |
Jan 26, 2015 | 4.470 | 4.470 | 4.330 | 4.400 | 962,256 | +0.00(+0.00%) |
Jan 23, 2015 | 4.380 | 4.560 | 4.370 | 4.400 | 1,131,668 | +0.02(+0.46%) |
Jan 22, 2015 | 4.590 | 4.590 | 4.255 | 4.380 | 1,581,942 | -0.17(-3.74%) |
Jan 21, 2015 | 4.370 | 4.610 | 4.340 | 4.550 | 1,498,240 | +0.22(+5.08%) |
Jan 20, 2015 | 4.400 | 4.400 | 4.182 | 4.330 | 1,384,740 | -0.04(-0.92%) |
Jan 16, 2015 | 4.320 | 4.460 | 4.270 | 4.370 | 1,157,217 | +0.06(+1.39%) |
Jan 15, 2015 | 4.690 | 4.700 | 4.270 | 4.310 | 1,634,245 | -0.33(-7.11%) |
Jan 14, 2015 | 4.520 | 4.665 | 4.390 | 4.640 | 1,690,386 | +0.04(+0.87%) |
Jan 13, 2015 | 4.580 | 4.730 | 4.470 | 4.600 | 1,122,636 | +0.07(+1.55%) |
Jan 12, 2015 | 4.610 | 4.700 | 4.455 | 4.530 | 1,063,250 | -0.11(-2.37%) |
Jan 09, 2015 | 4.830 | 4.830 | 4.570 | 4.640 | 1,203,477 | -0.17(-3.53%) |
Jan 08, 2015 | 4.710 | 4.890 | 4.690 | 4.810 | 1,504,150 | +0.14(+3.00%) |
Jan 07, 2015 | 4.660 | 4.765 | 4.600 | 4.670 | 1,066,892 | +0.06(+1.30%) |
Jan 06, 2015 | 4.860 | 4.940 | 4.500 | 4.610 | 1,717,604 | -0.24(-4.95%) |
Jan 05, 2015 | 5.020 | 5.070 | 4.800 | 4.850 | 1,443,754 | -0.27(-5.27%) |
Jan 02, 2015 | 5.030 | 5.170 | 4.980 | 5.120 | 1,247,677 | +0.12(+2.50%) |
Dec 31, 2014 | 4.990 | 4.995 | 4.995 | 4.995 | 1,770,000 | -0.02(-0.50%) |
Dec 30, 2014 | 5.070 | 5.160 | 5.010 | 5.020 | 1,183,153 | -0.10(-1.95%) |
Dec 29, 2014 | 5.180 | 5.290 | 5.030 | 5.120 | 1,327,498 | -0.07(-1.35%) |
Dec 26, 2014 | 5.250 | 5.390 | 5.110 | 5.190 | 1,222,730 | -0.06(-1.14%) |
Dec 24, 2014 | 5.360 | 5.250 | 5.250 | 5.250 | 787,300 | -0.15(-2.78%) |
Dec 23, 2014 | 5.190 | 5.415 | 5.170 | 5.400 | 1,979,988 | +0.25(+4.85%) |
Dec 22, 2014 | 5.230 | 5.265 | 5.000 | 5.150 | 1,566,241 | -0.08(-1.53%) |
Dec 19, 2014 | 4.730 | 5.240 | 4.720 | 5.230 | 3,546,870 | +0.54(+11.51%) |
Dec 18, 2014 | 4.960 | 4.960 | 4.600 | 4.690 | 2,638,524 | -0.15(-3.10%) |
Dec 17, 2014 | 4.500 | 4.870 | 4.500 | 4.840 | 2,848,051 | +0.46(+10.50%) |
Dec 16, 2014 | 4.300 | 4.615 | 4.250 | 4.380 | 2,783,368 | +0.08(+1.86%) |
Dec 15, 2014 | 4.600 | 4.680 | 4.250 | 4.300 | 2,361,754 | -0.27(-5.91%) |
Dec 12, 2014 | 4.690 | 4.690 | 4.500 | 4.570 | 2,202,788 | -0.10(-2.14%) |
Dec 11, 2014 | 4.800 | 4.920 | 4.630 | 4.670 | 2,336,311 | -0.11(-2.30%) |
Dec 10, 2014 | 5.040 | 5.046 | 4.680 | 4.780 | 2,388,976 | -0.28(-5.53%) |
Dec 09, 2014 | 4.750 | 5.090 | 4.620 | 5.060 | 2,018,717 | +0.29(+6.08%) |
Dec 08, 2014 | 4.970 | 5.060 | 4.690 | 4.770 | 3,041,522 | -0.33(-6.47%) |
Dec 05, 2014 | 5.150 | 5.280 | 5.040 | 5.100 | 2,142,635 | -0.05(-0.97%) |
Dec 04, 2014 | 5.560 | 5.580 | 5.120 | 5.150 | 2,264,553 | -0.43(-7.71%) |
Dec 03, 2014 | 5.500 | 5.760 | 5.480 | 5.580 | 1,085,159 | +0.11(+2.01%) |
Dec 02, 2014 | 5.530 | 5.860 | 5.400 | 5.470 | 1,419,659 | -0.07(-1.26%) |
Dec 01, 2014 | 5.700 | 5.900 | 5.400 | 5.540 | 2,297,550 | -0.20(-3.48%) |
Nov 28, 2014 | 6.020 | 6.130 | 5.700 | 5.740 | 1,799,384 | -0.41(-6.67%) |
Nov 26, 2014 | 6.380 | 6.150 | 6.150 | 6.150 | 960,300 | -0.31(-4.80%) |
Nov 25, 2014 | 6.440 | 6.590 | 6.250 | 6.460 | 1,798,194 | +0.04(+0.54%) |
Nov 24, 2014 | 6.570 | 6.610 | 6.300 | 6.425 | 1,002,437 | -0.17(-2.65%) |
Nov 21, 2014 | 6.500 | 6.660 | 6.450 | 6.600 | 1,312,442 | +0.18(+2.80%) |
Nov 20, 2014 | 6.230 | 6.480 | 6.200 | 6.420 | 1,163,660 | +0.17(+2.72%) |
Nov 19, 2014 | 6.240 | 6.390 | 6.100 | 6.250 | 1,272,447 | -0.06(-0.95%) |
Nov 18, 2014 | 6.250 | 6.440 | 6.210 | 6.310 | 933,225 | +0.04(+0.64%) |
Nov 17, 2014 | 6.380 | 6.420 | 6.185 | 6.270 | 1,333,017 | -0.18(-2.79%) |
Nov 14, 2014 | 6.390 | 6.600 | 6.250 | 6.450 | 1,227,619 | +0.06(+0.94%) |
Nov 13, 2014 | 6.760 | 6.760 | 6.370 | 6.390 | 1,809,100 | -0.41(-6.03%) |
Nov 12, 2014 | 6.620 | 6.870 | 6.510 | 6.800 | 1,295,702 | +0.15(+2.26%) |
Nov 11, 2014 | 6.580 | 6.740 | 6.480 | 6.650 | 1,125,740 | +0.04(+0.61%) |
Nov 10, 2014 | 7.000 | 7.140 | 6.580 | 6.610 | 1,539,119 | -0.32(-4.62%) |
Nov 07, 2014 | 6.510 | 6.940 | 6.434 | 6.930 | 1,374,882 | +0.38(+5.80%) |
Nov 06, 2014 | 6.680 | 6.710 | 6.470 | 6.550 | 1,135,922 | -0.14(-2.09%) |
Nov 05, 2014 | 6.660 | 6.890 | 6.428 | 6.690 | 1,372,385 | +0.18(+2.76%) |
Nov 04, 2014 | 6.830 | 6.900 | 6.470 | 6.510 | 1,558,383 | -0.42(-6.06%) |
Nov 03, 2014 | 7.270 | 7.440 | 6.900 | 6.930 | 1,755,327 | -0.38(-5.20%) |
Oct 31, 2014 | 7.350 | 7.390 | 7.010 | 7.310 | 1,745,819 | +0.04(+0.55%) |
Oct 30, 2014 | 6.960 | 7.315 | 6.660 | 7.270 | 1,653,209 | +0.27(+3.86%) |
Oct 29, 2014 | 7.250 | 7.450 | 6.900 | 7.000 | 2,156,289 | -0.22(-3.05%) |
Oct 28, 2014 | 6.420 | 7.250 | 6.290 | 7.220 | 3,458,848 | +0.87(+13.70%) |
Oct 27, 2014 | 6.430 | 6.540 | 6.540 | 6.350 | 1,321,610 | -0.19(-2.91%) |
Oct 24, 2014 | 6.500 | 6.670 | 6.070 | 6.540 | 2,421,432 | -0.14(-2.10%) |
Oct 23, 2014 | 6.640 | 6.850 | 6.490 | 6.680 | 2,021,024 | +0.33(+5.20%) |
Oct 22, 2014 | 6.890 | 7.080 | 6.270 | 6.350 | 2,292,606 | -0.52(-7.57%) |
Oct 21, 2014 | 6.410 | 6.890 | 6.410 | 6.870 | 2,045,164 | +0.50(+7.85%) |
Oct 20, 2014 | 6.490 | 6.553 | 6.300 | 6.370 | 1,527,247 | +0.02(+0.31%) |
Oct 17, 2014 | 7.390 | 7.470 | 6.300 | 6.350 | 2,589,221 | -0.80(-11.19%) |
Oct 16, 2014 | 6.550 | 7.480 | 6.490 | 7.150 | 3,567,969 | +0.43(+6.40%) |
Oct 15, 2014 | 5.990 | 6.730 | 5.820 | 6.720 | 3,210,827 | +0.73(+12.19%) |
Oct 14, 2014 | 5.830 | 6.295 | 5.740 | 5.990 | 2,224,988 | +0.24(+4.17%) |
Oct 13, 2014 | 5.990 | 6.220 | 5.650 | 5.750 | 1,973,750 | -0.21(-3.52%) |
Oct 10, 2014 | 5.800 | 6.380 | 5.710 | 5.960 | 3,277,801 | +0.13(+2.23%) |
Oct 09, 2014 | 6.230 | 6.260 | 5.810 | 5.830 | 1,946,875 | -0.45(-7.17%) |
Oct 08, 2014 | 6.400 | 6.430 | 5.980 | 6.280 | 3,560,258 | -0.07(-1.10%) |
Oct 07, 2014 | 6.960 | 6.990 | 6.350 | 6.350 | 2,825,147 | -0.61(-8.76%) |
Oct 06, 2014 | 7.180 | 7.270 | 6.830 | 6.960 | 1,545,948 | -0.18(-2.52%) |
Oct 03, 2014 | 7.260 | 7.310 | 7.070 | 7.140 | 1,102,473 | -0.03(-0.42%) |
Oct 02, 2014 | 7.350 | 7.500 | 7.050 | 7.170 | 2,277,077 | -0.26(-3.50%) |
Oct 01, 2014 | 7.510 | 7.565 | 7.220 | 7.430 | 3,712,698 | -0.37(-4.74%) |
Sep 30, 2014 | 8.370 | 8.440 | 7.800 | 7.800 | 2,366,799 | -0.59(-7.03%) |
Sep 29, 2014 | 8.520 | 8.700 | 8.250 | 8.390 | 1,635,965 | -0.27(-3.12%) |
Sep 26, 2014 | 8.500 | 8.700 | 8.420 | 8.660 | 811,736 | +0.16(+1.88%) |
Sep 25, 2014 | 8.810 | 8.820 | 8.410 | 8.500 | 1,153,327 | -0.31(-3.52%) |
Sep 24, 2014 | 8.420 | 8.875 | 8.325 | 8.810 | 1,288,000 | +0.41(+4.88%) |
Sep 23, 2014 | 8.330 | 8.550 | 8.250 | 8.400 | 1,268,121 | +0.07(+0.84%) |
Sep 22, 2014 | 8.770 | 8.790 | 8.320 | 8.330 | 1,660,672 | -0.48(-5.45%) |
Sep 19, 2014 | 8.860 | 9.040 | 8.750 | 8.810 | 1,564,452 | -0.03(-0.34%) |
Sep 18, 2014 | 9.170 | 9.230 | 8.830 | 8.840 | 1,009,417 | -0.32(-3.49%) |
Sep 17, 2014 | 8.930 | 9.450 | 8.930 | 9.160 | 1,938,967 | +0.22(+2.46%) |
Sep 16, 2014 | 8.770 | 9.100 | 8.760 | 8.940 | 1,094,165 | +0.17(+1.94%) |
Sep 15, 2014 | 8.960 | 8.982 | 8.655 | 8.770 | 1,078,344 | -0.22(-2.45%) |
Sep 12, 2014 | 9.120 | 9.160 | 8.905 | 8.990 | 1,045,868 | -0.17(-1.86%) |
Sep 11, 2014 | 8.990 | 9.180 | 8.914 | 9.160 | 845,441 | +0.19(+2.12%) |
Sep 10, 2014 | 9.110 | 9.110 | 8.900 | 8.970 | 1,318,948 | -0.14(-1.54%) |
Sep 09, 2014 | 9.290 | 9.290 | 9.020 | 9.110 | 1,297,356 | -0.18(-1.94%) |
Sep 08, 2014 | 9.450 | 9.490 | 9.261 | 9.290 | 778,454 | -0.21(-2.21%) |
Sep 05, 2014 | 9.400 | 9.600 | 9.400 | 9.500 | 539,159 | +0.04(+0.42%) |
Sep 04, 2014 | 9.690 | 9.780 | 9.420 | 9.460 | 897,395 | -0.23(-2.37%) |
Sep 03, 2014 | 9.870 | 9.960 | 9.680 | 9.690 | 529,664 | -0.18(-1.82%) |
Sep 02, 2014 | 9.990 | 9.990 | 9.700 | 9.870 | 612,285 | -0.10(-1.00%) |
Aug 29, 2014 | 9.890 | 9.970 | 9.970 | 9.970 | 452,900 | +0.07(+0.71%) |
Aug 28, 2014 | 10.00 | 10.05 | 9.810 | 9.900 | 739,099 | -0.16(-1.59%) |
Aug 27, 2014 | 10.16 | 10.20 | 10.02 | 10.06 | 545,592 | -0.12(-1.18%) |
Aug 26, 2014 | 9.840 | 10.18 | 9.830 | 10.18 | 1,089,830 | +0.33(+3.35%) |
Aug 25, 2014 | 9.770 | 9.970 | 9.770 | 9.850 | 788,088 | +0.10(+1.03%) |
Aug 22, 2014 | 9.980 | 10.00 | 9.710 | 9.750 | 815,935 | -0.17(-1.71%) |
Aug 21, 2014 | 9.850 | 9.970 | 9.730 | 9.920 | 827,103 | +0.05(+0.51%) |
Aug 20, 2014 | 9.850 | 9.990 | 9.760 | 9.870 | 785,183 | -0.02(-0.20%) |
Aug 19, 2014 | 9.670 | 10.04 | 9.660 | 9.890 | 1,258,116 | +0.27(+2.81%) |
Aug 18, 2014 | 9.500 | 9.610 | 9.430 | 9.620 | 580,202 | +0.15(+1.58%) |
Aug 15, 2014 | 9.530 | 9.560 | 9.360 | 9.470 | 615,590 | +0.03(+0.32%) |
Aug 14, 2014 | 9.570 | 9.685 | 9.430 | 9.440 | 688,074 | -0.07(-0.74%) |
Aug 13, 2014 | 9.420 | 9.620 | 9.410 | 9.510 | 787,848 | +0.14(+1.49%) |
Aug 12, 2014 | 9.400 | 9.450 | 9.100 | 9.370 | 1,278,400 | -0.10(-1.06%) |
Aug 11, 2014 | 9.730 | 9.730 | 9.450 | 9.470 | 1,084,749 | -0.23(-2.37%) |
Aug 08, 2014 | 9.930 | 9.980 | 9.100 | 9.700 | 2,187,821 | -0.13(-1.32%) |
Aug 07, 2014 | 9.880 | 9.950 | 9.630 | 9.830 | 1,035,345 | +0.03(+0.31%) |
Aug 06, 2014 | 9.590 | 10.04 | 9.590 | 9.800 | 870,531 | +0.16(+1.66%) |
Aug 05, 2014 | 9.930 | 9.990 | 9.570 | 9.640 | 1,072,475 | -0.32(-3.21%) |
Aug 04, 2014 | 9.880 | 9.990 | 9.650 | 9.960 | 846,964 | +0.08(+0.81%) |
Aug 01, 2014 | 9.960 | 9.980 | 9.530 | 9.880 | 1,354,054 | -0.08(-0.80%) |
Jul 31, 2014 | 10.11 | 10.16 | 9.860 | 9.960 | 992,875 | -0.24(-2.35%) |
Jul 30, 2014 | 10.20 | 10.34 | 10.05 | 10.20 | 703,793 | +0.05(+0.49%) |
Jul 29, 2014 | 10.15 | 10.34 | 10.03 | 10.15 | 718,940 | +0.00(+0.00%) |
Jul 28, 2014 | 10.12 | 10.20 | 9.860 | 10.15 | 847,018 | +0.01(+0.10%) |
Jul 25, 2014 | 10.30 | 10.37 | 10.11 | 10.14 | 1,012,321 | -0.26(-2.50%) |
Jul 24, 2014 | 10.49 | 10.50 | 10.30 | 10.40 | 634,887 | -0.03(-0.29%) |
Jul 23, 2014 | 10.54 | 10.60 | 10.40 | 10.43 | 734,675 | -0.12(-1.14%) |
Jul 22, 2014 | 10.41 | 10.70 | 10.38 | 10.55 | 715,268 | +0.18(+1.74%) |
Jul 21, 2014 | 10.23 | 10.38 | 10.14 | 10.37 | 584,742 | +0.09(+0.88%) |
Jul 18, 2014 | 10.29 | 10.50 | 10.19 | 10.28 | 812,369 | -0.01(-0.10%) |
Jul 17, 2014 | 10.50 | 10.78 | 10.25 | 10.29 | 842,259 | -0.30(-2.83%) |
Jul 16, 2014 | 10.48 | 10.61 | 10.43 | 10.59 | 850,055 | +0.19(+1.83%) |
Jul 15, 2014 | 10.87 | 10.92 | 10.36 | 10.40 | 1,393,956 | -0.50(-4.59%) |
Jul 14, 2014 | 10.64 | 10.94 | 10.64 | 10.90 | 926,800 | +0.29(+2.73%) |
Jul 11, 2014 | 10.61 | 10.73 | 10.48 | 10.61 | 836,389 | +0.00(+0.00%) |
Jul 10, 2014 | 10.61 | 10.67 | 10.39 | 10.61 | 1,365,427 | -0.16(-1.49%) |
Jul 09, 2014 | 10.91 | 10.93 | 10.63 | 10.77 | 706,095 | +0.03(+0.28%) |
Jul 08, 2014 | 11.05 | 11.15 | 10.47 | 10.74 | 1,745,250 | -0.34(-3.07%) |
Jul 07, 2014 | 11.50 | 11.50 | 11.06 | 11.08 | 939,044 | -0.47(-4.07%) |
Jul 03, 2014 | 11.57 | 11.55 | 11.55 | 11.55 | 473,000 | -0.02(-0.17%) |
Jul 02, 2014 | 11.64 | 11.75 | 11.53 | 11.57 | 779,027 | -0.06(-0.52%) |
Jul 01, 2014 | 11.75 | 11.79 | 11.60 | 11.63 | 956,522 | -0.09(-0.77%) |
Jun 30, 2014 | 11.53 | 11.75 | 11.39 | 11.72 | 1,128,867 | +0.13(+1.12%) |
Jun 27, 2014 | 11.35 | 11.62 | 11.35 | 11.59 | 1,830,120 | +0.19(+1.67%) |
Jun 26, 2014 | 11.42 | 11.55 | 11.32 | 11.40 | 867,082 | +0.01(+0.09%) |
Jun 25, 2014 | 11.10 | 11.52 | 11.09 | 11.39 | 1,296,766 | +0.21(+1.92%) |
Jun 24, 2014 | 11.23 | 11.32 | 11.07 | 11.18 | 1,766,585 | -0.09(-0.84%) |
Jun 23, 2014 | 11.10 | 11.39 | 11.07 | 11.27 | 1,104,114 | +0.11(+0.99%) |
Jun 20, 2014 | 11.30 | 11.35 | 11.12 | 11.16 | 1,382,664 | -0.11(-0.98%) |
Jun 19, 2014 | 11.20 | 11.35 | 11.10 | 11.27 | 892,666 | +0.07(+0.63%) |
Jun 18, 2014 | 11.29 | 11.33 | 11.01 | 11.20 | 908,950 | -0.05(-0.44%) |
Jun 17, 2014 | 11.13 | 11.32 | 10.90 | 11.25 | 1,471,671 | +0.15(+1.35%) |
Jun 16, 2014 | 10.93 | 11.17 | 10.89 | 11.10 | 892,180 | +0.12(+1.09%) |
Jun 13, 2014 | 10.77 | 10.99 | 10.65 | 10.98 | 1,554,837 | +0.25(+2.33%) |
Jun 12, 2014 | 10.56 | 10.79 | 10.56 | 10.73 | 1,037,015 | +0.11(+1.04%) |
Jun 11, 2014 | 10.50 | 10.75 | 10.42 | 10.62 | 1,004,945 | +0.08(+0.76%) |
Jun 10, 2014 | 10.68 | 10.71 | 10.48 | 10.54 | 923,686 | -0.18(-1.68%) |
Jun 06, 2014 | 10.80 | 10.89 | 10.67 | 10.72 | 1,183,211 | -0.07(-0.65%) |
Jun 05, 2014 | 10.32 | 10.80 | 10.14 | 10.79 | 1,895,145 | +0.50(+4.86%) |
Jun 04, 2014 | 10.27 | 10.43 | 10.21 | 10.29 | 865,526 | -0.02(-0.19%) |
Jun 03, 2014 | 10.45 | 10.49 | 10.16 | 10.31 | 1,646,481 | -0.19(-1.81%) |
Jun 02, 2014 | 10.88 | 10.90 | 10.26 | 10.50 | 2,209,956 | -0.58(-5.23%) |
May 30, 2014 | 11.15 | 11.15 | 10.84 | 11.08 | 2,082,185 | -0.10(-0.89%) |
May 29, 2014 | 10.73 | 11.21 | 10.67 | 11.18 | 3,624,345 | +0.91(+8.86%) |
May 28, 2014 | 10.18 | 10.31 | 9.960 | 10.27 | 1,223,513 | +0.11(+1.08%) |
May 27, 2014 | 10.06 | 10.21 | 10.00 | 10.16 | 1,275,919 | +0.16(+1.60%) |
May 23, 2014 | 9.610 | 10.00 | 10.00 | 10.00 | 1,483,900 | +0.29(+2.99%) |
May 22, 2014 | 9.640 | 9.830 | 9.450 | 9.710 | 683,833 | +0.15(+1.57%) |
May 21, 2014 | 9.500 | 9.610 | 9.300 | 9.560 | 1,030,703 | +0.07(+0.74%) |
May 20, 2014 | 9.760 | 9.790 | 9.390 | 9.490 | 1,269,256 | -0.30(-3.06%) |
May 19, 2014 | 9.800 | 9.820 | 9.620 | 9.790 | 877,618 | -0.03(-0.31%) |
May 16, 2014 | 9.850 | 9.890 | 9.590 | 9.820 | 1,176,341 | -0.07(-0.71%) |
May 15, 2014 | 9.990 | 10.05 | 9.640 | 9.890 | 1,939,812 | -0.14(-1.40%) |
May 14, 2014 | 10.65 | 10.69 | 9.995 | 10.03 | 1,799,550 | -0.42(-4.02%) |
May 13, 2014 | 9.960 | 10.52 | 9.895 | 10.45 | 2,342,425 | +0.49(+4.92%) |
May 12, 2014 | 9.960 | 10.14 | 9.750 | 9.960 | 1,749,718 | +0.10(+1.01%) |
May 09, 2014 | 9.180 | 10.23 | 9.090 | 9.860 | 6,239,273 | +1.04(+11.79%) |
May 08, 2014 | 9.000 | 9.120 | 8.770 | 8.820 | 1,477,594 | -0.21(-2.33%) |
May 07, 2014 | 9.230 | 9.350 | 8.750 | 9.030 | 1,889,084 | -0.26(-2.80%) |
May 06, 2014 | 9.190 | 9.470 | 9.100 | 9.290 | 1,889,593 | +0.10(+1.09%) |
May 05, 2014 | 9.280 | 9.420 | 9.150 | 9.190 | 1,136,505 | -0.11(-1.18%) |
May 02, 2014 | 8.910 | 9.370 | 8.895 | 9.300 | 2,142,819 | +0.38(+4.26%) |
May 01, 2014 | 8.850 | 9.070 | 8.760 | 8.920 | 883,870 | +0.07(+0.79%) |
Apr 30, 2014 | 8.900 | 8.960 | 8.710 | 8.850 | 853,031 | -0.06(-0.67%) |
Apr 29, 2014 | 8.840 | 8.980 | 8.750 | 8.910 | 861,352 | +0.12(+1.37%) |
Apr 28, 2014 | 8.960 | 9.000 | 8.590 | 8.790 | 1,696,055 | -0.14(-1.57%) |
Apr 25, 2014 | 9.060 | 9.090 | 8.760 | 8.930 | 1,153,874 | -0.16(-1.76%) |
Apr 24, 2014 | 9.170 | 9.170 | 9.010 | 9.090 | 827,331 | -0.01(-0.11%) |
Apr 23, 2014 | 9.030 | 9.120 | 9.000 | 9.100 | 1,039,988 | +0.08(+0.89%) |
Apr 22, 2014 | 9.350 | 9.380 | 8.930 | 9.020 | 1,955,800 | -0.36(-3.84%) |
Apr 21, 2014 | 9.220 | 9.400 | 9.200 | 9.380 | 1,135,445 | +0.20(+2.18%) |
Apr 17, 2014 | 9.080 | 9.180 | 9.180 | 9.180 | 1,204,400 | +0.04(+0.44%) |
Apr 16, 2014 | 9.070 | 9.170 | 8.980 | 9.140 | 889,130 | +0.09(+0.99%) |
Apr 15, 2014 | 8.890 | 9.080 | 8.750 | 9.050 | 1,137,769 | +0.19(+2.14%) |
Apr 14, 2014 | 8.800 | 8.940 | 8.670 | 8.860 | 1,047,927 | +0.16(+1.84%) |
Apr 11, 2014 | 8.610 | 8.830 | 8.570 | 8.700 | 1,034,090 | -0.03(-0.34%) |
Apr 10, 2014 | 8.840 | 8.990 | 8.680 | 8.730 | 988,831 | -0.13(-1.47%) |
Apr 09, 2014 | 8.980 | 9.000 | 8.670 | 8.860 | 959,357 | -0.07(-0.78%) |
Apr 08, 2014 | 8.750 | 8.970 | 8.700 | 8.930 | 990,898 | +0.18(+2.06%) |
Apr 07, 2014 | 8.900 | 8.980 | 8.610 | 8.750 | 1,084,018 | -0.11(-1.24%) |
Apr 04, 2014 | 9.080 | 9.090 | 8.800 | 8.860 | 1,183,507 | -0.17(-1.88%) |
Apr 03, 2014 | 9.190 | 9.250 | 8.990 | 9.030 | 1,025,444 | -0.15(-1.63%) |
Apr 02, 2014 | 9.030 | 9.250 | 9.020 | 9.180 | 1,096,307 | +0.14(+1.55%) |
Apr 01, 2014 | 9.300 | 9.310 | 8.920 | 9.040 | 1,399,525 | +0.10(+1.12%) |
Mar 31, 2014 | 8.880 | 8.965 | 8.750 | 8.940 | 1,080,267 | +0.11(+1.25%) |
Mar 28, 2014 | 8.520 | 8.850 | 8.510 | 8.830 | 1,249,558 | +0.31(+3.64%) |
Mar 27, 2014 | 8.620 | 8.780 | 8.460 | 8.520 | 1,437,710 | -0.11(-1.27%) |
Mar 26, 2014 | 8.930 | 9.040 | 8.600 | 8.630 | 1,098,503 | -0.27(-3.03%) |
Mar 25, 2014 | 8.830 | 8.980 | 8.765 | 8.900 | 1,010,638 | +0.10(+1.14%) |
Mar 24, 2014 | 9.010 | 9.090 | 8.700 | 8.800 | 1,647,901 | -0.22(-2.44%) |
Mar 21, 2014 | 9.210 | 9.270 | 8.890 | 9.020 | 2,801,470 | -0.20(-2.17%) |
Mar 20, 2014 | 9.370 | 9.370 | 9.080 | 9.220 | 1,164,864 | -0.21(-2.23%) |
Mar 19, 2014 | 9.280 | 9.620 | 9.140 | 9.430 | 1,338,536 | +0.17(+1.84%) |
Mar 18, 2014 | 8.920 | 9.290 | 8.890 | 9.260 | 1,270,879 | +0.31(+3.46%) |
Mar 17, 2014 | 9.030 | 9.355 | 8.860 | 8.950 | 2,002,546 | -0.33(-3.56%) |
Mar 14, 2014 | 9.160 | 9.470 | 9.110 | 9.280 | 1,594,127 | +0.08(+0.87%) |
Mar 13, 2014 | 9.250 | 9.300 | 9.080 | 9.200 | 1,382,496 | -0.05(-0.54%) |
Mar 12, 2014 | 9.370 | 9.500 | 9.140 | 9.250 | 1,134,263 | -0.23(-2.43%) |
Mar 11, 2014 | 9.450 | 9.900 | 9.430 | 9.480 | 1,913,024 | -0.05(-0.52%) |
Mar 10, 2014 | 9.650 | 9.750 | 9.410 | 9.530 | 1,397,493 | -0.06(-0.63%) |
Mar 07, 2014 | 9.360 | 9.660 | 9.350 | 9.590 | 2,429,390 | +0.36(+3.90%) |
Mar 06, 2014 | 9.090 | 9.380 | 9.010 | 9.230 | 1,646,642 | +0.13(+1.43%) |
Mar 05, 2014 | 9.410 | 9.500 | 9.070 | 9.100 | 1,555,013 | -0.02(-0.22%) |
Mar 04, 2014 | 8.970 | 9.190 | 8.860 | 9.120 | 2,896,770 | +0.34(+3.87%) |