Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 15.70 | 15.70 | 13.92 | 14.39 | 257,212 | -1.26(-8.05%) |
Feb 26, 2015 | 13.93 | 15.71 | 13.80 | 15.65 | 147,197 | +1.97(+14.40%) |
Feb 25, 2015 | 13.65 | 14.14 | 13.16 | 13.68 | 98,111 | +0.19(+1.41%) |
Feb 24, 2015 | 14.67 | 14.81 | 13.42 | 13.49 | 103,124 | -1.12(-7.67%) |
Feb 23, 2015 | 14.62 | 15.50 | 14.49 | 14.61 | 134,216 | +0.10(+0.69%) |
Feb 20, 2015 | 15.36 | 15.36 | 14.21 | 14.51 | 116,825 | -0.53(-3.52%) |
Feb 19, 2015 | 13.86 | 15.36 | 13.77 | 15.04 | 377,846 | +1.18(+8.51%) |
Feb 18, 2015 | 13.43 | 13.86 | 13.13 | 13.86 | 91,766 | +0.47(+3.51%) |
Feb 17, 2015 | 12.83 | 13.43 | 12.35 | 13.39 | 71,800 | +0.63(+4.94%) |
Feb 13, 2015 | 13.29 | 12.76 | 12.76 | 12.76 | 63,500 | -0.46(-3.48%) |
Feb 12, 2015 | 13.06 | 13.25 | 12.68 | 13.22 | 48,152 | +0.15(+1.15%) |
Feb 11, 2015 | 12.97 | 13.38 | 12.85 | 13.07 | 48,485 | +0.01(+0.08%) |
Feb 10, 2015 | 12.90 | 13.20 | 12.56 | 13.06 | 35,029 | +0.22(+1.71%) |
Feb 09, 2015 | 12.81 | 13.27 | 12.53 | 12.84 | 61,502 | -0.03(-0.23%) |
Feb 06, 2015 | 13.07 | 13.39 | 12.71 | 12.87 | 56,437 | -0.27(-2.05%) |
Feb 05, 2015 | 12.57 | 13.25 | 12.43 | 13.14 | 55,486 | +0.65(+5.20%) |
Feb 04, 2015 | 12.76 | 12.78 | 12.20 | 12.49 | 85,282 | -0.40(-3.10%) |
Feb 03, 2015 | 13.30 | 13.30 | 12.28 | 12.89 | 77,166 | -0.35(-2.64%) |
Feb 02, 2015 | 13.22 | 13.39 | 12.97 | 13.24 | 66,020 | +0.04(+0.30%) |
Jan 30, 2015 | 13.31 | 13.48 | 13.04 | 13.20 | 44,886 | -0.15(-1.12%) |
Jan 29, 2015 | 13.20 | 13.52 | 13.04 | 13.35 | 48,457 | +0.14(+1.06%) |
Jan 28, 2015 | 13.99 | 13.99 | 12.90 | 13.21 | 83,027 | -0.68(-4.90%) |
Jan 27, 2015 | 13.00 | 14.00 | 12.68 | 13.89 | 92,652 | +0.68(+5.15%) |
Jan 26, 2015 | 12.47 | 13.30 | 12.44 | 13.21 | 95,426 | +0.74(+5.93%) |
Jan 23, 2015 | 12.62 | 12.66 | 12.38 | 12.47 | 18,040 | -0.11(-0.87%) |
Jan 22, 2015 | 12.64 | 12.64 | 11.95 | 12.58 | 108,260 | +0.00(+0.00%) |
Jan 21, 2015 | 12.36 | 13.12 | 12.34 | 12.58 | 93,037 | +0.11(+0.88%) |
Jan 20, 2015 | 12.76 | 12.76 | 12.27 | 12.47 | 45,394 | -0.38(-2.96%) |
Jan 16, 2015 | 12.17 | 12.92 | 12.08 | 12.85 | 64,179 | +0.61(+4.98%) |
Jan 15, 2015 | 12.96 | 13.23 | 11.85 | 12.24 | 88,905 | -0.73(-5.63%) |
Jan 14, 2015 | 12.72 | 13.32 | 12.64 | 12.97 | 79,531 | -0.10(-0.77%) |
Jan 13, 2015 | 13.75 | 13.75 | 12.84 | 13.07 | 91,170 | -0.46(-3.40%) |
Jan 12, 2015 | 13.72 | 13.78 | 13.38 | 13.53 | 109,126 | -0.20(-1.46%) |
Jan 09, 2015 | 14.22 | 14.22 | 13.66 | 13.73 | 96,519 | -0.31(-2.21%) |
Jan 08, 2015 | 14.43 | 14.44 | 13.78 | 14.04 | 103,628 | -0.03(-0.21%) |
Jan 07, 2015 | 13.92 | 14.28 | 13.36 | 14.07 | 90,146 | +0.64(+4.77%) |
Jan 06, 2015 | 14.69 | 14.86 | 13.31 | 13.43 | 185,360 | -1.01(-6.99%) |
Jan 05, 2015 | 13.95 | 14.88 | 13.93 | 14.44 | 143,525 | +0.49(+3.51%) |
Jan 02, 2015 | 13.57 | 14.11 | 13.13 | 13.95 | 169,621 | +0.63(+4.73%) |
Dec 31, 2014 | 13.15 | 13.32 | 13.32 | 13.32 | 170,700 | +0.17(+1.29%) |
Dec 30, 2014 | 11.83 | 13.23 | 11.60 | 13.15 | 235,889 | +1.32(+11.16%) |
Dec 29, 2014 | 11.96 | 12.31 | 11.72 | 11.83 | 138,030 | +0.11(+0.94%) |
Dec 26, 2014 | 11.81 | 12.22 | 11.47 | 11.72 | 64,994 | -0.04(-0.34%) |
Dec 24, 2014 | 11.63 | 11.76 | 11.76 | 11.76 | 50,000 | +0.11(+0.94%) |
Dec 23, 2014 | 12.30 | 12.31 | 11.61 | 11.65 | 91,951 | -0.66(-5.36%) |
Dec 22, 2014 | 12.71 | 13.12 | 12.14 | 12.31 | 238,039 | -0.41(-3.22%) |
Dec 19, 2014 | 12.07 | 13.05 | 11.80 | 12.72 | 668,193 | +0.72(+6.00%) |
Dec 18, 2014 | 12.39 | 12.50 | 11.81 | 12.00 | 242,421 | -0.25(-2.04%) |
Dec 17, 2014 | 10.71 | 12.71 | 10.71 | 12.25 | 719,789 | +1.67(+15.78%) |
Dec 16, 2014 | 10.48 | 11.02 | 10.48 | 10.58 | 162,978 | +0.11(+1.05%) |
Dec 15, 2014 | 11.32 | 11.56 | 10.31 | 10.47 | 288,451 | -0.75(-6.68%) |
Dec 12, 2014 | 11.08 | 11.67 | 10.78 | 11.22 | 110,737 | +0.03(+0.27%) |
Dec 11, 2014 | 11.34 | 11.52 | 11.05 | 11.19 | 163,511 | -0.17(-1.50%) |
Dec 10, 2014 | 12.04 | 12.38 | 10.63 | 11.36 | 237,977 | -0.82(-6.73%) |
Dec 09, 2014 | 12.11 | 12.25 | 11.74 | 12.18 | 199,951 | -0.01(-0.08%) |
Dec 08, 2014 | 12.22 | 12.52 | 12.11 | 12.19 | 125,667 | -0.09(-0.73%) |
Dec 05, 2014 | 12.30 | 12.60 | 11.94 | 12.28 | 393,951 | -0.02(-0.16%) |
Dec 04, 2014 | 12.60 | 13.15 | 12.25 | 12.30 | 158,124 | -0.39(-3.07%) |
Dec 03, 2014 | 13.15 | 13.24 | 12.60 | 12.69 | 99,404 | -0.46(-3.50%) |
Dec 02, 2014 | 12.70 | 13.41 | 12.67 | 13.15 | 221,951 | +0.54(+4.28%) |
Dec 01, 2014 | 12.60 | 12.79 | 12.45 | 12.61 | 116,922 | +0.01(+0.08%) |
Nov 28, 2014 | 12.72 | 12.84 | 12.50 | 12.60 | 41,100 | -0.08(-0.63%) |
Nov 26, 2014 | 12.52 | 12.68 | 12.68 | 12.68 | 58,200 | +0.13(+1.04%) |
Nov 25, 2014 | 12.77 | 12.93 | 12.42 | 12.55 | 180,706 | -0.21(-1.65%) |
Nov 24, 2014 | 12.92 | 13.11 | 12.62 | 12.76 | 148,023 | -0.20(-1.54%) |
Nov 21, 2014 | 13.03 | 13.14 | 12.74 | 12.96 | 61,060 | +0.09(+0.70%) |
Nov 20, 2014 | 12.73 | 12.94 | 12.37 | 12.87 | 329,503 | +0.06(+0.47%) |
Nov 19, 2014 | 12.37 | 12.95 | 12.12 | 12.81 | 191,922 | -0.26(-1.99%) |
Nov 18, 2014 | 12.69 | 13.25 | 12.60 | 13.07 | 69,024 | +0.46(+3.65%) |
Nov 17, 2014 | 12.94 | 13.00 | 12.38 | 12.61 | 65,760 | -0.43(-3.30%) |
Nov 14, 2014 | 13.23 | 13.23 | 12.67 | 13.04 | 91,435 | -0.20(-1.51%) |
Nov 13, 2014 | 12.95 | 13.61 | 12.95 | 13.24 | 124,354 | +0.41(+3.20%) |
Nov 12, 2014 | 12.31 | 13.43 | 12.31 | 12.83 | 169,682 | -0.37(-2.80%) |
Nov 11, 2014 | 13.39 | 13.57 | 13.09 | 13.20 | 73,440 | -0.17(-1.27%) |
Nov 10, 2014 | 13.03 | 13.70 | 13.03 | 13.37 | 93,265 | +0.27(+2.06%) |
Nov 07, 2014 | 14.44 | 14.44 | 12.53 | 13.10 | 247,743 | -1.28(-8.90%) |
Nov 06, 2014 | 14.29 | 14.56 | 14.20 | 14.38 | 77,108 | +0.02(+0.14%) |
Nov 05, 2014 | 14.68 | 15.03 | 14.05 | 14.36 | 155,177 | -0.26(-1.78%) |
Nov 04, 2014 | 14.74 | 14.90 | 14.36 | 14.62 | 112,209 | -0.18(-1.22%) |
Nov 03, 2014 | 14.68 | 15.00 | 14.67 | 14.80 | 99,339 | +0.17(+1.16%) |
Oct 31, 2014 | 14.90 | 15.32 | 14.20 | 14.63 | 216,527 | -0.01(-0.07%) |
Oct 30, 2014 | 14.72 | 14.99 | 14.29 | 14.64 | 114,885 | +0.03(+0.21%) |
Oct 29, 2014 | 13.80 | 14.80 | 13.80 | 14.61 | 163,405 | +0.77(+5.56%) |
Oct 28, 2014 | 13.80 | 13.98 | 13.67 | 13.84 | 60,181 | +0.08(+0.58%) |
Oct 27, 2014 | 13.75 | 13.78 | 13.78 | 13.76 | 51,792 | -0.02(-0.15%) |
Oct 24, 2014 | 13.76 | 14.03 | 13.67 | 13.78 | 39,982 | +0.02(+0.15%) |
Oct 23, 2014 | 13.65 | 14.48 | 13.32 | 13.76 | 109,742 | +0.20(+1.47%) |
Oct 22, 2014 | 13.60 | 13.62 | 13.28 | 13.56 | 76,597 | +0.00(+0.00%) |
Oct 21, 2014 | 13.68 | 13.68 | 13.44 | 13.56 | 47,093 | +0.00(+0.00%) |
Oct 20, 2014 | 13.28 | 13.88 | 13.13 | 13.56 | 53,689 | +0.13(+0.97%) |
Oct 17, 2014 | 13.32 | 13.68 | 12.66 | 13.43 | 78,883 | +0.38(+2.91%) |
Oct 16, 2014 | 12.91 | 13.66 | 12.01 | 13.05 | 60,900 | -0.13(-0.99%) |
Oct 15, 2014 | 12.12 | 13.39 | 11.55 | 13.18 | 106,609 | +0.79(+6.38%) |
Oct 14, 2014 | 12.13 | 12.48 | 11.92 | 12.39 | 238,599 | +0.43(+3.60%) |
Oct 13, 2014 | 12.48 | 12.49 | 11.85 | 11.96 | 151,662 | -0.46(-3.70%) |
Oct 10, 2014 | 12.93 | 13.02 | 12.28 | 12.42 | 117,854 | -0.58(-4.46%) |
Oct 09, 2014 | 13.68 | 13.68 | 12.89 | 13.00 | 62,112 | -0.76(-5.52%) |
Oct 08, 2014 | 12.88 | 14.06 | 12.88 | 13.76 | 128,055 | +0.74(+5.68%) |
Oct 07, 2014 | 12.91 | 13.17 | 12.51 | 13.02 | 143,235 | +0.02(+0.15%) |
Oct 06, 2014 | 13.84 | 13.98 | 12.86 | 13.00 | 120,593 | -0.84(-6.07%) |
Oct 03, 2014 | 13.80 | 14.50 | 13.30 | 13.84 | 192,935 | +0.10(+0.73%) |
Oct 02, 2014 | 13.08 | 13.80 | 12.82 | 13.74 | 86,509 | +0.58(+4.41%) |
Oct 01, 2014 | 12.65 | 13.28 | 12.58 | 13.16 | 113,856 | +0.55(+4.36%) |
Sep 30, 2014 | 13.46 | 13.46 | 12.20 | 12.61 | 236,164 | -0.92(-6.80%) |
Sep 29, 2014 | 13.22 | 13.69 | 13.13 | 13.53 | 133,873 | +0.32(+2.42%) |
Sep 26, 2014 | 13.55 | 13.57 | 13.04 | 13.21 | 124,898 | -0.36(-2.65%) |
Sep 25, 2014 | 13.99 | 13.99 | 13.50 | 13.57 | 84,956 | -0.37(-2.65%) |
Sep 24, 2014 | 13.99 | 14.05 | 13.25 | 13.94 | 130,330 | +0.04(+0.29%) |
Sep 23, 2014 | 13.82 | 14.13 | 13.74 | 13.90 | 158,155 | +0.05(+0.36%) |
Sep 22, 2014 | 14.00 | 14.00 | 13.23 | 13.85 | 176,282 | -0.15(-1.07%) |
Sep 19, 2014 | 13.64 | 14.05 | 13.59 | 14.00 | 322,598 | +0.64(+4.79%) |
Sep 18, 2014 | 13.59 | 14.33 | 13.07 | 13.36 | 379,166 | -0.43(-3.12%) |
Sep 17, 2014 | 12.99 | 15.19 | 12.87 | 13.79 | 1,066,336 | +0.69(+5.27%) |
Sep 16, 2014 | 11.93 | 13.71 | 11.20 | 13.10 | 584,813 | +0.44(+3.48%) |
Sep 15, 2014 | 11.00 | 12.78 | 10.36 | 12.66 | 812,989 | +2.60(+25.84%) |
Sep 12, 2014 | 9.100 | 10.14 | 9.020 | 10.06 | 163,676 | +1.03(+11.41%) |
Sep 11, 2014 | 8.960 | 9.100 | 8.740 | 9.030 | 55,109 | +0.05(+0.56%) |
Sep 10, 2014 | 8.610 | 9.100 | 8.610 | 8.980 | 49,627 | +0.25(+2.86%) |
Sep 09, 2014 | 8.760 | 8.970 | 8.630 | 8.730 | 46,920 | -0.07(-0.80%) |
Sep 08, 2014 | 8.600 | 8.880 | 8.530 | 8.800 | 51,752 | +0.20(+2.33%) |
Sep 05, 2014 | 8.450 | 8.750 | 8.100 | 8.600 | 678,662 | +0.13(+1.53%) |
Sep 04, 2014 | 8.750 | 8.750 | 8.420 | 8.470 | 108,670 | -0.30(-3.42%) |
Sep 03, 2014 | 9.200 | 9.210 | 8.600 | 8.770 | 978,766 | -0.05(-0.57%) |
Sep 02, 2014 | 9.050 | 9.250 | 8.730 | 8.820 | 172,924 | -0.14(-1.56%) |
Aug 29, 2014 | 9.000 | 8.960 | 8.960 | 8.960 | 68,400 | -0.14(-1.54%) |
Aug 28, 2014 | 9.570 | 9.570 | 8.910 | 9.100 | 157,461 | -0.49(-5.11%) |
Aug 27, 2014 | 9.370 | 9.840 | 9.220 | 9.590 | 71,382 | +0.30(+3.23%) |
Aug 26, 2014 | 8.830 | 9.400 | 8.800 | 9.290 | 136,903 | +0.50(+5.69%) |
Aug 25, 2014 | 9.070 | 9.075 | 8.670 | 8.790 | 174,669 | -0.22(-2.44%) |
Aug 22, 2014 | 9.190 | 9.240 | 8.840 | 9.010 | 95,348 | -0.19(-2.07%) |
Aug 21, 2014 | 9.400 | 9.526 | 9.020 | 9.200 | 80,697 | +0.00(+0.00%) |
Aug 20, 2014 | 9.320 | 9.320 | 9.080 | 9.200 | 61,176 | -0.24(-2.54%) |
Aug 19, 2014 | 9.860 | 9.950 | 9.200 | 9.440 | 142,444 | -0.35(-3.58%) |
Aug 18, 2014 | 9.750 | 9.840 | 9.485 | 9.790 | 166,563 | +0.13(+1.35%) |
Aug 15, 2014 | 9.700 | 9.700 | 9.300 | 9.660 | 179,781 | +0.10(+1.05%) |
Aug 14, 2014 | 9.090 | 9.770 | 9.010 | 9.560 | 202,619 | +0.30(+3.24%) |
Aug 13, 2014 | 8.620 | 9.560 | 8.460 | 9.260 | 243,060 | +0.66(+7.67%) |
Aug 12, 2014 | 8.100 | 8.740 | 8.100 | 8.600 | 238,003 | +0.43(+5.26%) |
Aug 11, 2014 | 8.000 | 8.400 | 8.000 | 8.170 | 137,087 | +0.07(+0.86%) |
Aug 08, 2014 | 8.120 | 8.211 | 7.926 | 8.100 | 47,315 | -0.02(-0.25%) |
Aug 07, 2014 | 7.902 | 8.430 | 7.902 | 8.120 | 64,017 | +0.25(+3.18%) |
Aug 06, 2014 | 7.780 | 8.110 | 7.680 | 7.870 | 64,973 | -0.01(-0.13%) |
Aug 05, 2014 | 7.800 | 8.090 | 7.610 | 7.880 | 133,880 | +0.08(+1.03%) |
Aug 04, 2014 | 7.980 | 7.980 | 7.501 | 7.800 | 100,454 | -0.16(-2.01%) |
Aug 01, 2014 | 8.150 | 8.380 | 7.770 | 7.960 | 109,612 | -0.22(-2.69%) |
Jul 31, 2014 | 8.330 | 8.330 | 7.994 | 8.180 | 139,520 | -0.25(-2.97%) |
Jul 30, 2014 | 8.750 | 8.864 | 8.245 | 8.430 | 80,167 | -0.20(-2.32%) |
Jul 29, 2014 | 8.550 | 8.820 | 8.168 | 8.630 | 87,767 | +0.14(+1.59%) |
Jul 28, 2014 | 8.610 | 8.930 | 8.140 | 8.495 | 117,792 | -0.15(-1.68%) |
Jul 25, 2014 | 8.605 | 8.730 | 8.429 | 8.640 | 99,309 | +0.01(+0.12%) |
Jul 24, 2014 | 9.050 | 9.050 | 8.550 | 8.630 | 122,103 | -0.25(-2.82%) |
Jul 23, 2014 | 8.200 | 8.980 | 8.118 | 8.880 | 249,890 | +0.73(+8.89%) |
Jul 22, 2014 | 8.000 | 8.400 | 7.970 | 8.155 | 103,159 | +0.18(+2.32%) |
Jul 21, 2014 | 8.030 | 8.050 | 7.880 | 7.970 | 141,475 | -0.27(-3.28%) |
Jul 18, 2014 | 8.300 | 8.390 | 8.100 | 8.240 | 43,728 | -0.08(-0.96%) |
Jul 17, 2014 | 8.400 | 8.500 | 8.240 | 8.320 | 116,052 | -0.19(-2.23%) |
Jul 16, 2014 | 8.830 | 8.830 | 8.370 | 8.510 | 171,375 | +0.22(+2.65%) |
Jul 15, 2014 | 9.000 | 9.090 | 8.210 | 8.290 | 348,531 | -0.66(-7.37%) |
Jul 14, 2014 | 8.950 | 9.027 | 8.850 | 8.950 | 207,628 | +0.00(+0.00%) |
Jul 11, 2014 | 8.850 | 9.150 | 8.810 | 8.950 | 163,664 | +0.10(+1.13%) |
Jul 10, 2014 | 8.880 | 8.989 | 8.760 | 8.850 | 229,575 | -0.06(-0.67%) |
Jul 09, 2014 | 10.38 | 10.38 | 8.800 | 8.910 | 284,797 | -0.21(-2.30%) |
Jul 08, 2014 | 9.290 | 9.940 | 9.030 | 9.120 | 371,588 | -0.22(-2.36%) |
Jul 07, 2014 | 9.990 | 10.09 | 9.260 | 9.340 | 113,035 | -0.63(-6.32%) |
Jul 03, 2014 | 10.35 | 9.970 | 9.970 | 9.970 | 37,200 | -0.26(-2.54%) |
Jul 02, 2014 | 9.910 | 10.42 | 9.815 | 10.23 | 105,561 | +0.33(+3.33%) |
Jul 01, 2014 | 10.09 | 10.36 | 9.750 | 9.900 | 139,892 | -0.20(-1.98%) |
Jun 30, 2014 | 9.970 | 10.16 | 9.630 | 10.10 | 191,199 | +0.17(+1.71%) |
Jun 27, 2014 | 10.00 | 10.17 | 9.250 | 9.930 | 1,071,509 | +0.33(+3.44%) |
Jun 26, 2014 | 9.250 | 10.14 | 9.000 | 9.600 | 215,862 | +0.70(+7.87%) |
Jun 25, 2014 | 8.760 | 9.230 | 8.600 | 8.900 | 136,507 | +0.08(+0.91%) |
Jun 24, 2014 | 9.730 | 9.800 | 8.770 | 8.820 | 151,827 | -0.74(-7.74%) |
Jun 23, 2014 | 10.46 | 10.46 | 9.440 | 9.560 | 186,633 | -0.90(-8.60%) |
Jun 20, 2014 | 9.900 | 10.87 | 9.600 | 10.46 | 326,958 | +0.71(+7.28%) |
Jun 19, 2014 | 8.690 | 9.810 | 8.610 | 9.750 | 187,481 | +1.05(+12.07%) |
Jun 18, 2014 | 8.920 | 8.960 | 8.530 | 8.700 | 73,464 | -0.23(-2.58%) |
Jun 17, 2014 | 9.270 | 9.320 | 8.870 | 8.930 | 129,338 | -0.37(-3.98%) |
Jun 16, 2014 | 8.820 | 9.659 | 8.496 | 9.300 | 126,434 | +0.43(+4.85%) |
Jun 13, 2014 | 9.520 | 10.00 | 8.860 | 8.870 | 109,242 | -0.59(-6.24%) |
Jun 12, 2014 | 8.720 | 9.910 | 8.530 | 9.460 | 203,532 | +0.75(+8.61%) |
Jun 11, 2014 | 8.380 | 8.780 | 8.040 | 8.710 | 102,411 | +0.31(+3.69%) |
Jun 10, 2014 | 8.180 | 8.450 | 8.000 | 8.400 | 77,801 | +0.06(+0.72%) |
Jun 06, 2014 | 8.400 | 8.730 | 8.160 | 8.340 | 106,302 | +0.00(+0.00%) |
Jun 05, 2014 | 8.780 | 8.805 | 8.200 | 8.340 | 113,430 | -0.45(-5.12%) |
Jun 04, 2014 | 9.040 | 9.315 | 8.740 | 8.790 | 79,438 | -0.32(-3.51%) |
Jun 03, 2014 | 9.120 | 9.320 | 8.890 | 9.110 | 163,339 | -0.09(-0.98%) |
Jun 02, 2014 | 8.840 | 9.420 | 8.480 | 9.200 | 123,497 | +0.36(+4.07%) |
May 30, 2014 | 8.820 | 8.890 | 8.625 | 8.840 | 72,509 | +0.03(+0.34%) |
May 29, 2014 | 8.730 | 9.056 | 7.759 | 8.810 | 115,127 | +0.17(+1.97%) |
May 28, 2014 | 8.820 | 9.000 | 8.370 | 8.640 | 115,105 | -0.17(-1.93%) |
May 27, 2014 | 8.740 | 9.100 | 8.500 | 8.810 | 63,842 | +0.16(+1.85%) |
May 23, 2014 | 7.730 | 8.650 | 8.650 | 8.650 | 132,800 | +1.05(+13.82%) |
May 22, 2014 | 7.230 | 7.620 | 7.160 | 7.600 | 85,458 | +0.37(+5.12%) |
May 21, 2014 | 7.500 | 7.541 | 7.120 | 7.230 | 110,761 | -0.24(-3.21%) |
May 20, 2014 | 8.040 | 8.130 | 7.420 | 7.470 | 231,584 | -0.53(-6.63%) |
May 19, 2014 | 8.630 | 8.646 | 7.960 | 8.000 | 237,967 | -0.63(-7.30%) |
May 16, 2014 | 8.650 | 8.790 | 8.480 | 8.630 | 44,960 | -0.03(-0.35%) |
May 15, 2014 | 9.420 | 9.420 | 8.411 | 8.660 | 157,691 | -0.88(-9.22%) |
May 14, 2014 | 10.27 | 10.30 | 9.300 | 9.540 | 120,291 | -0.86(-8.27%) |
May 13, 2014 | 9.670 | 10.84 | 9.590 | 10.40 | 107,655 | +0.70(+7.22%) |
May 12, 2014 | 9.660 | 10.25 | 9.660 | 9.700 | 149,564 | +0.12(+1.25%) |
May 09, 2014 | 9.490 | 9.640 | 8.790 | 9.580 | 99,740 | +0.08(+0.84%) |
May 08, 2014 | 9.320 | 9.740 | 9.320 | 9.500 | 77,962 | -0.07(-0.73%) |
May 07, 2014 | 9.030 | 9.710 | 9.020 | 9.570 | 51,508 | -0.21(-2.15%) |
May 06, 2014 | 9.640 | 9.970 | 9.530 | 9.780 | 84,723 | +0.08(+0.82%) |
May 05, 2014 | 9.270 | 9.770 | 9.110 | 9.700 | 79,457 | +0.31(+3.30%) |
May 02, 2014 | 9.160 | 9.970 | 8.560 | 9.390 | 55,647 | +0.27(+2.96%) |
May 01, 2014 | 8.900 | 9.380 | 8.400 | 9.120 | 50,754 | +0.18(+2.01%) |
Apr 30, 2014 | 8.830 | 9.090 | 8.340 | 8.940 | 159,811 | +0.12(+1.36%) |
Apr 29, 2014 | 8.900 | 8.900 | 8.710 | 8.820 | 143,695 | -0.03(-0.34%) |
Apr 28, 2014 | 8.890 | 9.060 | 8.260 | 8.850 | 82,503 | -0.05(-0.56%) |
Apr 25, 2014 | 9.300 | 9.550 | 7.690 | 8.900 | 242,646 | -0.45(-4.81%) |
Apr 24, 2014 | 10.10 | 10.10 | 9.260 | 9.350 | 127,581 | -0.54(-5.46%) |
Apr 23, 2014 | 10.23 | 10.23 | 9.780 | 9.890 | 62,951 | -0.34(-3.32%) |
Apr 22, 2014 | 10.38 | 10.49 | 10.05 | 10.23 | 94,125 | -0.08(-0.78%) |
Apr 21, 2014 | 10.29 | 10.38 | 9.680 | 10.31 | 56,867 | +0.07(+0.68%) |
Apr 17, 2014 | 10.44 | 10.24 | 10.24 | 10.24 | 37,300 | -0.20(-1.92%) |
Apr 16, 2014 | 9.950 | 10.52 | 9.595 | 10.44 | 64,103 | +0.60(+6.10%) |
Apr 15, 2014 | 10.90 | 10.90 | 9.260 | 9.840 | 147,051 | -1.00(-9.23%) |
Apr 14, 2014 | 11.73 | 12.01 | 10.60 | 10.84 | 236,832 | -0.49(-4.32%) |
Apr 11, 2014 | 11.68 | 11.72 | 11.25 | 11.33 | 186,633 | -0.39(-3.33%) |
Apr 10, 2014 | 12.10 | 12.17 | 11.64 | 11.72 | 199,940 | -0.33(-2.74%) |
Apr 09, 2014 | 11.98 | 12.30 | 11.72 | 12.05 | 58,095 | +0.05(+0.42%) |
Apr 08, 2014 | 11.69 | 12.33 | 11.37 | 12.00 | 118,412 | +0.27(+2.30%) |
Apr 07, 2014 | 13.01 | 13.01 | 11.67 | 11.73 | 136,101 | -1.37(-10.46%) |
Apr 04, 2014 | 13.62 | 13.68 | 12.41 | 13.10 | 206,810 | -0.50(-3.68%) |
Apr 03, 2014 | 13.56 | 13.76 | 12.70 | 13.60 | 138,096 | +0.02(+0.15%) |
Apr 02, 2014 | 13.45 | 13.74 | 13.12 | 13.58 | 119,766 | +0.17(+1.27%) |
Apr 01, 2014 | 13.47 | 13.56 | 12.59 | 13.41 | 86,298 | -0.04(-0.30%) |
Mar 31, 2014 | 12.21 | 13.55 | 12.21 | 13.45 | 966,803 | +1.14(+9.26%) |
Mar 28, 2014 | 12.75 | 13.34 | 11.88 | 12.31 | 134,226 | -0.42(-3.30%) |
Mar 27, 2014 | 11.71 | 12.89 | 11.46 | 12.73 | 115,051 | +1.04(+8.90%) |
Mar 26, 2014 | 13.19 | 13.68 | 11.42 | 11.69 | 238,219 | -1.45(-11.04%) |
Mar 25, 2014 | 13.23 | 14.07 | 13.12 | 13.14 | 100,298 | -0.27(-2.01%) |
Mar 24, 2014 | 13.86 | 13.97 | 12.75 | 13.41 | 165,023 | -0.47(-3.39%) |
Mar 21, 2014 | 14.21 | 14.40 | 13.71 | 13.88 | 192,043 | -0.41(-2.87%) |
Mar 20, 2014 | 13.75 | 14.35 | 13.51 | 14.29 | 277,131 | +0.37(+2.66%) |
Mar 19, 2014 | 15.15 | 15.19 | 13.84 | 13.92 | 639,442 | -0.18(-1.28%) |
Mar 18, 2014 | 14.05 | 14.23 | 13.64 | 14.10 | 162,228 | +0.36(+2.62%) |
Mar 17, 2014 | 14.44 | 14.44 | 12.92 | 13.74 | 180,527 | +0.10(+0.73%) |
Mar 14, 2014 | 13.68 | 13.99 | 13.52 | 13.64 | 117,613 | -0.27(-1.94%) |
Mar 13, 2014 | 14.98 | 14.98 | 13.36 | 13.91 | 228,044 | -0.42(-2.93%) |
Mar 12, 2014 | 15.02 | 15.11 | 14.26 | 14.33 | 118,885 | -0.75(-4.97%) |
Mar 11, 2014 | 15.29 | 15.39 | 14.85 | 15.08 | 209,281 | +0.05(+0.33%) |
Mar 10, 2014 | 15.15 | 15.84 | 14.59 | 15.03 | 332,452 | +0.15(+1.01%) |
Mar 07, 2014 | 15.06 | 15.15 | 14.62 | 14.88 | 161,285 | -0.09(-0.60%) |
Mar 06, 2014 | 15.14 | 15.15 | 14.83 | 14.97 | 96,110 | +0.08(+0.54%) |
Mar 05, 2014 | 15.00 | 15.15 | 14.40 | 14.89 | 169,955 | +0.08(+0.54%) |
Mar 04, 2014 | 14.60 | 15.16 | 14.50 | 14.81 | 151,402 | +0.34(+2.35%) |