Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.120 | 8.300 | 8.035 | 8.070 | 349,035 | -0.17(-2.06%) |
Mar 30, 2015 | 8.170 | 8.270 | 8.070 | 8.240 | 226,194 | +0.11(+1.35%) |
Mar 27, 2015 | 8.160 | 8.160 | 7.900 | 8.130 | 246,609 | -0.10(-1.22%) |
Mar 26, 2015 | 8.170 | 8.420 | 8.150 | 8.230 | 317,698 | +0.08(+0.98%) |
Mar 25, 2015 | 8.100 | 8.210 | 7.970 | 8.150 | 290,083 | +0.17(+2.13%) |
Mar 24, 2015 | 7.950 | 8.070 | 7.920 | 7.980 | 253,489 | +0.07(+0.88%) |
Mar 23, 2015 | 7.900 | 8.210 | 7.890 | 7.910 | 148,913 | -0.06(-0.75%) |
Mar 20, 2015 | 7.660 | 7.990 | 7.620 | 7.970 | 572,127 | +0.36(+4.73%) |
Mar 19, 2015 | 7.720 | 7.740 | 7.540 | 7.610 | 126,419 | -0.18(-2.31%) |
Mar 18, 2015 | 7.430 | 7.820 | 7.300 | 7.790 | 208,267 | +0.37(+4.99%) |
Mar 17, 2015 | 7.370 | 7.480 | 7.190 | 7.420 | 143,509 | +0.12(+1.64%) |
Mar 16, 2015 | 7.270 | 7.420 | 7.270 | 7.300 | 213,510 | -0.28(-3.69%) |
Mar 13, 2015 | 7.650 | 7.690 | 7.530 | 7.580 | 212,016 | -0.19(-2.45%) |
Mar 12, 2015 | 7.790 | 7.900 | 7.690 | 7.770 | 276,837 | +0.09(+1.17%) |
Mar 11, 2015 | 7.600 | 7.760 | 7.240 | 7.680 | 1,018,311 | +0.02(+0.26%) |
Mar 10, 2015 | 7.750 | 7.925 | 7.620 | 7.660 | 454,696 | -0.32(-4.01%) |
Mar 09, 2015 | 8.000 | 8.140 | 7.930 | 7.980 | 269,066 | -0.07(-0.87%) |
Mar 06, 2015 | 8.010 | 8.120 | 7.990 | 8.050 | 193,293 | -0.09(-1.11%) |
Mar 05, 2015 | 8.110 | 8.180 | 8.000 | 8.140 | 215,561 | +0.03(+0.37%) |
Mar 04, 2015 | 8.240 | 7.940 | 8.110 | 511,707 | +0.01(+0.12%) | |
Mar 03, 2015 | 7.850 | 8.140 | 7.790 | 8.100 | 279,128 | +0.40(+5.19%) |
Mar 02, 2015 | 7.810 | 7.850 | 7.630 | 7.700 | 360,334 | -0.17(-2.16%) |
Feb 27, 2015 | 7.890 | 8.020 | 7.810 | 7.870 | 363,800 | -0.02(-0.25%) |
Feb 26, 2015 | 8.030 | 8.110 | 7.830 | 7.890 | 223,862 | -0.25(-3.07%) |
Feb 25, 2015 | 8.100 | 8.175 | 8.030 | 8.140 | 611,318 | +0.06(+0.74%) |
Feb 24, 2015 | 8.220 | 8.330 | 8.040 | 8.080 | 289,932 | -0.07(-0.86%) |
Feb 23, 2015 | 8.150 | 8.210 | 8.010 | 8.150 | 291,059 | -0.14(-1.69%) |
Feb 20, 2015 | 8.490 | 8.590 | 8.265 | 8.290 | 339,087 | -0.17(-2.01%) |
Feb 19, 2015 | 8.480 | 8.530 | 8.270 | 8.460 | 555,155 | -0.29(-3.31%) |
Feb 18, 2015 | 8.580 | 8.950 | 8.550 | 8.750 | 435,762 | -0.10(-1.13%) |
Feb 17, 2015 | 8.610 | 8.880 | 8.560 | 8.850 | 528,109 | -0.09(-1.01%) |
Feb 13, 2015 | 8.940 | 8.940 | 8.940 | 0 | +0.01(+0.11%) | |
Feb 12, 2015 | 8.530 | 9.020 | 8.530 | 8.930 | 678,149 | +0.54(+6.44%) |
Feb 11, 2015 | 8.340 | 8.480 | 7.960 | 8.390 | 810,893 | +0.39(+4.88%) |
Feb 10, 2015 | 8.410 | 8.580 | 7.950 | 8.000 | 834,801 | -0.40(-4.76%) |
Feb 09, 2015 | 8.180 | 8.500 | 8.120 | 8.400 | 558,396 | +0.30(+3.70%) |
Feb 06, 2015 | 8.230 | 8.230 | 8.010 | 8.100 | 719,511 | +0.12(+1.50%) |
Feb 05, 2015 | 8.000 | 8.150 | 7.950 | 7.980 | 1,038,979 | +0.00(+0.00%) |
Feb 04, 2015 | 8.050 | 8.080 | 7.660 | 7.980 | 986,417 | -0.42(-5.00%) |
Feb 03, 2015 | 7.590 | 8.470 | 7.590 | 8.400 | 1,425,576 | +0.94(+12.60%) |
Feb 02, 2015 | 7.000 | 7.560 | 7.000 | 7.460 | 713,701 | +0.58(+8.43%) |
Jan 30, 2015 | 6.260 | 6.960 | 6.260 | 6.880 | 770,978 | +0.55(+8.69%) |
Jan 29, 2015 | 6.350 | 6.400 | 6.100 | 6.330 | 228,671 | +0.04(+0.64%) |
Jan 28, 2015 | 6.760 | 6.760 | 6.260 | 6.290 | 446,486 | -0.42(-6.26%) |
Jan 27, 2015 | 6.790 | 6.970 | 6.650 | 6.710 | 818,617 | -0.03(-0.45%) |
Jan 26, 2015 | 6.760 | 6.860 | 6.670 | 6.740 | 263,111 | +0.03(+0.45%) |
Jan 23, 2015 | 6.500 | 6.830 | 6.470 | 6.710 | 451,908 | +0.10(+1.51%) |
Jan 22, 2015 | 6.730 | 6.730 | 6.400 | 6.610 | 315,047 | -0.12(-1.78%) |
Jan 21, 2015 | 6.750 | 6.850 | 6.570 | 6.730 | 597,048 | +0.08(+1.20%) |
Jan 20, 2015 | 6.890 | 6.890 | 6.610 | 6.650 | 310,242 | -0.27(-3.90%) |
Jan 19, 2015 | 6.950 | 7.030 | 6.740 | 6.920 | 174,221 | +0.02(+0.29%) |
Jan 16, 2015 | 6.420 | 7.010 | 6.420 | 6.900 | 558,467 | +0.55(+8.66%) |
Jan 15, 2015 | 6.320 | 6.350 | 342,229 | -0.19(-2.91%) | ||
Jan 14, 2015 | 6.000 | 6.610 | 6.000 | 6.540 | 495,927 | +0.50(+8.28%) |
Jan 13, 2015 | 6.030 | 6.190 | 5.970 | 6.040 | 416,514 | -0.01(-0.17%) |
Jan 12, 2015 | 6.450 | 6.450 | 5.990 | 6.050 | 642,204 | -0.47(-7.21%) |
Jan 09, 2015 | 6.550 | 6.600 | 6.410 | 6.520 | 493,985 | +0.21(+3.33%) |
Jan 08, 2015 | 6.250 | 6.430 | 6.250 | 6.310 | 524,607 | +0.05(+0.80%) |
Jan 07, 2015 | 6.510 | 6.810 | 6.190 | 6.260 | 1,090,074 | -0.18(-2.80%) |
Jan 06, 2015 | 6.580 | 6.730 | 6.160 | 6.440 | 821,804 | -0.34(-5.01%) |
Jan 05, 2015 | 7.500 | 7.500 | 6.565 | 6.780 | 667,164 | -0.80(-10.55%) |
Jan 02, 2015 | 7.480 | 7.650 | 7.360 | 7.580 | 286,671 | +0.00(+0.00%) |
Dec 31, 2014 | 7.580 | 7.580 | 7.580 | 0 | +0.13(+1.74%) | |
Dec 30, 2014 | 7.440 | 7.480 | 7.280 | 7.450 | 140,501 | +0.05(+0.68%) |
Dec 29, 2014 | 7.750 | 7.750 | 7.360 | 7.400 | 233,946 | -0.19(-2.50%) |
Dec 24, 2014 | 7.590 | 7.590 | 7.590 | 0 | -0.01(-0.13%) | |
Dec 23, 2014 | 7.500 | 7.700 | 7.420 | 7.600 | 363,381 | +0.22(+2.98%) |
Dec 22, 2014 | 7.800 | 7.810 | 7.260 | 7.380 | 622,678 | -0.40(-5.14%) |
Dec 19, 2014 | 7.390 | 7.790 | 7.090 | 7.780 | 1,399,060 | +0.70(+9.89%) |
Dec 18, 2014 | 7.500 | 7.550 | 6.910 | 7.080 | 716,252 | -0.10(-1.39%) |
Dec 17, 2014 | 6.510 | 7.360 | 6.500 | 7.180 | 1,055,377 | +0.53(+7.97%) |
Dec 16, 2014 | 6.930 | 6.650 | 857,149 | +0.22(+3.42%) | ||
Dec 15, 2014 | 6.370 | 6.650 | 6.350 | 6.430 | 547,088 | +0.08(+1.26%) |
Dec 12, 2014 | 6.180 | 6.550 | 6.080 | 6.350 | 529,401 | -0.06(-0.94%) |
Dec 11, 2014 | 6.560 | 6.870 | 6.360 | 6.410 | 379,865 | -0.12(-1.84%) |
Dec 10, 2014 | 6.660 | 6.760 | 6.460 | 6.530 | 568,195 | -0.48(-6.85%) |
Dec 09, 2014 | 6.740 | 7.230 | 6.700 | 7.010 | 551,789 | +0.21(+3.09%) |
Dec 08, 2014 | 7.450 | 7.450 | 6.640 | 6.800 | 499,441 | -0.80(-10.53%) |
Dec 05, 2014 | 7.520 | 7.720 | 7.520 | 7.600 | 3,764,616 | +0.10(+1.33%) |
Dec 04, 2014 | 7.700 | 7.730 | 7.450 | 7.500 | 531,267 | -0.28(-3.60%) |
Dec 03, 2014 | 7.800 | 8.130 | 7.730 | 7.780 | 544,261 | +0.28(+3.73%) |
Dec 02, 2014 | 7.600 | 8.000 | 7.490 | 7.500 | 4,574,714 | -0.21(-2.72%) |
Dec 01, 2014 | 7.910 | 8.150 | 7.540 | 7.710 | 1,341,259 | -0.33(-4.10%) |
Nov 28, 2014 | 8.100 | 8.200 | 7.765 | 8.040 | 529,231 | -0.20(-2.43%) |
Nov 27, 2014 | 9.020 | 9.020 | 8.110 | 8.240 | 444,687 | -0.91(-9.95%) |
Nov 26, 2014 | 9.300 | 9.300 | 9.070 | 9.150 | 373,022 | -0.27(-2.87%) |
Nov 25, 2014 | 9.780 | 9.890 | 9.270 | 9.420 | 466,463 | -0.34(-3.48%) |
Nov 24, 2014 | 9.990 | 9.990 | 9.650 | 9.760 | 380,096 | -0.22(-2.20%) |
Nov 21, 2014 | 9.870 | 10.15 | 9.870 | 9.980 | 430,048 | +0.23(+2.36%) |
Nov 20, 2014 | 9.520 | 9.810 | 9.480 | 9.750 | 404,095 | +0.21(+2.20%) |
Nov 19, 2014 | 9.550 | 9.650 | 9.410 | 9.540 | 625,123 | -0.03(-0.31%) |
Nov 18, 2014 | 9.590 | 9.680 | 9.540 | 9.570 | 360,086 | -0.03(-0.31%) |
Nov 17, 2014 | 9.470 | 9.740 | 9.450 | 9.600 | 358,385 | +0.03(+0.31%) |
Nov 14, 2014 | 9.460 | 9.680 | 9.290 | 9.570 | 442,263 | +0.17(+1.81%) |
Nov 13, 2014 | 9.650 | 9.650 | 9.280 | 9.400 | 472,868 | -0.35(-3.59%) |
Nov 12, 2014 | 9.320 | 9.950 | 9.200 | 9.750 | 521,105 | +0.26(+2.74%) |
Nov 11, 2014 | 9.600 | 9.730 | 9.170 | 9.490 | 656,308 | -0.23(-2.37%) |
Nov 10, 2014 | 10.41 | 10.41 | 9.650 | 9.720 | 630,107 | -0.51(-4.99%) |
Nov 07, 2014 | 9.380 | 10.40 | 9.380 | 10.23 | 951,741 | +0.89(+9.53%) |
Nov 06, 2014 | 9.320 | 9.380 | 9.070 | 9.340 | 498,661 | -0.04(-0.43%) |
Nov 05, 2014 | 9.210 | 9.420 | 9.030 | 9.380 | 1,021,847 | +0.18(+1.96%) |
Nov 04, 2014 | 9.700 | 9.740 | 9.140 | 9.200 | 710,997 | -0.86(-8.55%) |
Nov 03, 2014 | 10.45 | 10.51 | 9.970 | 10.06 | 493,444 | -0.27(-2.61%) |
Oct 31, 2014 | 10.39 | 10.45 | 10.14 | 10.33 | 439,934 | +0.01(+0.10%) |
Oct 30, 2014 | 10.74 | 10.84 | 10.21 | 10.32 | 585,353 | -0.35(-3.28%) |
Oct 29, 2014 | 10.25 | 10.74 | 10.25 | 10.67 | 847,679 | +0.48(+4.71%) |
Oct 28, 2014 | 10.25 | 10.41 | 10.13 | 10.19 | 369,491 | +0.02(+0.20%) |
Oct 27, 2014 | 10.51 | 10.51 | 9.910 | 10.17 | 530,473 | -0.54(-5.04%) |
Oct 24, 2014 | 10.78 | 10.82 | 10.39 | 10.71 | 394,643 | -0.20(-1.83%) |
Oct 23, 2014 | 10.64 | 11.02 | 10.64 | 10.91 | 460,070 | +0.31(+2.92%) |
Oct 22, 2014 | 10.59 | 10.60 | 529,252 | -0.54(-4.85%) | ||
Oct 21, 2014 | 10.78 | 11.21 | 10.78 | 11.14 | 417,440 | +0.36(+3.34%) |
Oct 20, 2014 | 10.66 | 10.88 | 10.54 | 10.78 | 432,539 | +0.03(+0.28%) |
Oct 17, 2014 | 11.22 | 11.36 | 10.56 | 10.75 | 653,611 | -0.22(-2.01%) |
Oct 16, 2014 | 10.00 | 11.08 | 9.940 | 10.97 | 913,467 | +0.82(+8.08%) |
Oct 15, 2014 | 10.19 | 10.21 | 9.520 | 10.15 | 1,364,035 | -0.38(-3.61%) |
Oct 14, 2014 | 10.57 | 10.80 | 10.35 | 10.53 | 888,592 | -0.23(-2.14%) |
Oct 10, 2014 | 10.76 | 10.76 | 10.76 | 0 | -0.45(-4.01%) | |
Oct 09, 2014 | 11.67 | 11.67 | 11.08 | 11.21 | 774,311 | -0.44(-3.78%) |
Oct 08, 2014 | 11.52 | 11.77 | 11.18 | 11.65 | 786,551 | -0.06(-0.51%) |
Oct 07, 2014 | 11.45 | 11.87 | 11.33 | 11.71 | 574,949 | +0.26(+2.27%) |
Oct 06, 2014 | 11.49 | 11.62 | 11.29 | 11.45 | 500,981 | -0.10(-0.87%) |
Oct 03, 2014 | 12.21 | 12.27 | 11.44 | 11.55 | 714,062 | -0.58(-4.78%) |
Oct 02, 2014 | 12.46 | 12.46 | 11.63 | 12.13 | 1,611,012 | -0.46(-3.65%) |
Oct 01, 2014 | 12.50 | 12.88 | 12.47 | 12.59 | 741,366 | +0.14(+1.12%) |
Sep 30, 2014 | 12.90 | 13.16 | 12.15 | 12.45 | 1,307,277 | -0.44(-3.41%) |
Sep 29, 2014 | 12.69 | 12.92 | 12.32 | 12.89 | 449,740 | +0.16(+1.26%) |
Sep 26, 2014 | 12.26 | 12.73 | 12.21 | 12.73 | 422,891 | +0.38(+3.08%) |
Sep 25, 2014 | 12.72 | 12.72 | 12.14 | 12.35 | 406,470 | -0.31(-2.45%) |
Sep 24, 2014 | 12.24 | 12.66 | 12.03 | 12.66 | 964,478 | +0.52(+4.28%) |
Sep 23, 2014 | 12.05 | 12.48 | 12.05 | 12.14 | 499,603 | -0.11(-0.90%) |
Sep 22, 2014 | 13.11 | 13.11 | 11.98 | 12.25 | 708,619 | -0.93(-7.06%) |
Sep 19, 2014 | 13.14 | 13.41 | 12.81 | 13.18 | 2,758,867 | -0.03(-0.23%) |
Sep 18, 2014 | 13.39 | 13.43 | 13.02 | 13.21 | 320,389 | -0.10(-0.75%) |
Sep 17, 2014 | 13.37 | 13.38 | 13.21 | 13.31 | 313,282 | +0.01(+0.08%) |
Sep 16, 2014 | 13.00 | 13.49 | 13.00 | 13.30 | 330,744 | +0.28(+2.15%) |
Sep 15, 2014 | 13.33 | 13.39 | 12.96 | 13.02 | 281,411 | -0.39(-2.91%) |
Sep 12, 2014 | 13.39 | 13.47 | 13.23 | 13.41 | 212,481 | +0.05(+0.37%) |
Sep 11, 2014 | 13.55 | 13.62 | 13.17 | 13.36 | 573,550 | -0.21(-1.55%) |
Sep 10, 2014 | 13.65 | 13.67 | 13.51 | 13.57 | 310,686 | -0.15(-1.09%) |
Sep 09, 2014 | 13.65 | 13.92 | 13.60 | 13.72 | 364,341 | +0.07(+0.51%) |
Sep 08, 2014 | 13.84 | 13.88 | 13.62 | 13.65 | 310,680 | -0.28(-2.01%) |
Sep 05, 2014 | 13.87 | 13.97 | 13.58 | 13.93 | 457,251 | +0.07(+0.51%) |
Sep 04, 2014 | 14.03 | 14.27 | 13.84 | 13.86 | 580,238 | -0.17(-1.21%) |
Sep 03, 2014 | 13.76 | 14.03 | 13.65 | 14.03 | 312,745 | +0.30(+2.18%) |
Sep 02, 2014 | 14.00 | 14.03 | 13.69 | 13.73 | 259,717 | -0.30(-2.14%) |
Aug 29, 2014 | 14.03 | 14.03 | 14.03 | 0 | +0.08(+0.57%) | |
Aug 28, 2014 | 13.92 | 14.01 | 13.90 | 13.95 | 131,820 | -0.05(-0.36%) |
Aug 27, 2014 | 14.05 | 14.07 | 13.97 | 14.00 | 163,247 | -0.10(-0.71%) |
Aug 26, 2014 | 14.10 | 14.31 | 14.06 | 14.10 | 493,943 | -0.02(-0.14%) |
Aug 25, 2014 | 13.94 | 14.12 | 13.91 | 14.12 | 222,664 | +0.07(+0.50%) |
Aug 22, 2014 | 14.10 | 14.15 | 13.89 | 14.05 | 389,912 | -0.05(-0.35%) |
Aug 21, 2014 | 14.01 | 14.22 | 13.73 | 14.10 | 216,182 | +0.05(+0.36%) |
Aug 20, 2014 | 14.03 | 14.05 | 13.88 | 14.05 | 271,510 | +0.06(+0.43%) |
Aug 19, 2014 | 13.66 | 14.12 | 13.66 | 13.99 | 690,893 | +0.31(+2.27%) |
Aug 18, 2014 | 13.99 | 14.06 | 13.35 | 13.68 | 560,457 | -0.21(-1.51%) |
Aug 15, 2014 | 13.81 | 13.93 | 13.35 | 13.89 | 542,149 | +0.08(+0.58%) |
Aug 14, 2014 | 14.44 | 14.44 | 13.63 | 13.81 | 521,169 | -0.58(-4.03%) |
Aug 13, 2014 | 14.31 | 14.54 | 14.10 | 14.39 | 289,232 | +0.03(+0.21%) |
Aug 12, 2014 | 14.32 | 14.48 | 14.14 | 14.36 | 349,478 | -0.15(-1.03%) |
Aug 11, 2014 | 15.17 | 15.17 | 14.42 | 14.51 | 311,391 | -0.47(-3.14%) |
Aug 08, 2014 | 14.60 | 15.07 | 14.53 | 14.98 | 207,389 | +0.38(+2.60%) |
Aug 07, 2014 | 14.50 | 14.72 | 14.17 | 14.60 | 763,315 | +0.05(+0.34%) |
Aug 06, 2014 | 13.80 | 14.62 | 13.60 | 14.55 | 696,428 | +0.43(+3.05%) |
Aug 05, 2014 | 14.39 | 14.54 | 14.12 | 14.12 | 680,209 | -0.27(-1.88%) |
Aug 01, 2014 | 14.39 | 14.39 | 14.39 | 0 | +0.18(+1.27%) | |
Jul 31, 2014 | 14.48 | 14.50 | 13.92 | 14.21 | 819,070 | -0.47(-3.20%) |
Jul 30, 2014 | 15.06 | 15.06 | 14.56 | 14.68 | 433,626 | -0.37(-2.46%) |
Jul 29, 2014 | 15.18 | 15.28 | 15.05 | 15.05 | 180,797 | -0.11(-0.73%) |
Jul 28, 2014 | 15.39 | 15.39 | 15.12 | 15.16 | 440,172 | -0.26(-1.69%) |
Jul 25, 2014 | 15.21 | 15.49 | 15.16 | 15.42 | 888,280 | +0.25(+1.65%) |
Jul 24, 2014 | 15.14 | 15.28 | 15.04 | 15.17 | 639,069 | +0.13(+0.86%) |
Jul 23, 2014 | 14.84 | 15.23 | 14.84 | 15.04 | 719,674 | +0.31(+2.10%) |
Jul 22, 2014 | 14.77 | 14.94 | 14.64 | 14.73 | 639,713 | +0.13(+0.89%) |
Jul 21, 2014 | 14.26 | 14.71 | 14.26 | 14.60 | 372,974 | +0.22(+1.53%) |
Jul 18, 2014 | 14.16 | 14.50 | 14.08 | 14.38 | 698,449 | +0.22(+1.55%) |
Jul 17, 2014 | 14.16 | 14.52 | 14.04 | 14.16 | 1,457,689 | -0.09(-0.63%) |
Jul 16, 2014 | 14.75 | 14.89 | 14.23 | 14.25 | 940,456 | -0.41(-2.80%) |
Jul 15, 2014 | 14.88 | 15.25 | 14.19 | 14.66 | 1,448,754 | +0.03(+0.21%) |
Jul 14, 2014 | 14.91 | 14.97 | 14.15 | 14.63 | 1,042,236 | -0.24(-1.61%) |
Jul 11, 2014 | 13.45 | 15.04 | 13.45 | 14.87 | 3,378,001 | +2.16(+16.99%) |
Jul 10, 2014 | 12.38 | 12.75 | 12.25 | 12.71 | 427,104 | +0.04(+0.32%) |
Jul 09, 2014 | 12.84 | 12.88 | 12.58 | 12.67 | 463,749 | -0.23(-1.78%) |
Jul 08, 2014 | 12.67 | 12.93 | 12.56 | 12.90 | 643,073 | +0.21(+1.65%) |
Jul 07, 2014 | 12.73 | 12.77 | 12.45 | 12.69 | 478,194 | -0.10(-0.78%) |
Jul 04, 2014 | 12.92 | 12.92 | 12.70 | 12.79 | 65,372 | -0.10(-0.78%) |
Jul 03, 2014 | 12.85 | 13.02 | 12.80 | 12.89 | 405,053 | +0.02(+0.16%) |
Jul 02, 2014 | 12.55 | 12.87 | 12.54 | 12.87 | 618,227 | +0.32(+2.55%) |
Jun 30, 2014 | 12.55 | 12.55 | 12.55 | 0 | +0.02(+0.16%) | |
Jun 27, 2014 | 12.31 | 12.60 | 12.31 | 12.53 | 220,437 | +0.14(+1.13%) |
Jun 26, 2014 | 12.33 | 12.46 | 12.29 | 12.39 | 256,449 | +0.03(+0.24%) |
Jun 25, 2014 | 12.46 | 12.46 | 12.19 | 12.36 | 560,307 | -0.18(-1.44%) |
Jun 24, 2014 | 12.55 | 12.87 | 12.47 | 12.54 | 560,958 | +0.01(+0.08%) |
Jun 23, 2014 | 12.84 | 12.84 | 12.23 | 12.53 | 424,118 | -0.25(-1.96%) |
Jun 20, 2014 | 12.60 | 12.94 | 12.59 | 12.78 | 6,422,305 | +0.17(+1.35%) |
Jun 19, 2014 | 13.00 | 13.01 | 12.55 | 12.61 | 530,974 | -0.39(-3.00%) |
Jun 18, 2014 | 13.07 | 13.14 | 12.93 | 13.00 | 775,338 | -0.07(-0.54%) |
Jun 17, 2014 | 12.95 | 13.14 | 12.92 | 13.07 | 862,645 | +0.10(+0.77%) |
Jun 16, 2014 | 13.00 | 13.25 | 12.83 | 12.97 | 592,138 | +0.11(+0.86%) |
Jun 13, 2014 | 12.50 | 13.00 | 12.48 | 12.86 | 790,509 | +0.37(+2.96%) |
Jun 12, 2014 | 12.30 | 12.50 | 12.28 | 12.49 | 343,075 | +0.27(+2.21%) |
Jun 11, 2014 | 12.19 | 12.26 | 12.03 | 12.22 | 192,528 | +0.03(+0.25%) |
Jun 10, 2014 | 12.27 | 12.29 | 12.19 | 12.19 | 234,322 | +0.06(+0.49%) |
Jun 06, 2014 | 12.15 | 12.19 | 12.12 | 12.13 | 373,535 | -0.05(-0.41%) |
Jun 05, 2014 | 12.13 | 12.19 | 12.07 | 12.18 | 182,069 | +0.01(+0.08%) |
Jun 04, 2014 | 12.20 | 12.22 | 12.07 | 12.17 | 319,375 | +0.01(+0.08%) |
Jun 03, 2014 | 12.05 | 12.25 | 12.05 | 12.16 | 439,887 | +0.13(+1.08%) |
Jun 02, 2014 | 11.77 | 12.11 | 11.74 | 12.03 | 496,798 | +0.30(+2.56%) |
May 30, 2014 | 11.89 | 11.94 | 11.70 | 11.73 | 469,422 | -0.13(-1.10%) |
May 29, 2014 | 11.82 | 11.91 | 11.64 | 11.86 | 187,887 | +0.11(+0.94%) |
May 28, 2014 | 11.62 | 11.80 | 11.60 | 11.75 | 250,630 | +0.11(+0.95%) |
May 27, 2014 | 11.86 | 11.86 | 11.46 | 11.64 | 1,208,921 | -0.19(-1.61%) |
May 26, 2014 | 11.83 | 11.90 | 11.70 | 11.83 | 190,835 | +0.04(+0.34%) |
May 23, 2014 | 11.86 | 11.88 | 11.76 | 11.79 | 305,663 | -0.12(-1.01%) |
May 22, 2014 | 11.95 | 12.01 | 11.86 | 11.91 | 374,256 | -0.03(-0.25%) |
May 21, 2014 | 11.71 | 11.97 | 11.57 | 11.94 | 497,654 | +0.37(+3.20%) |
May 20, 2014 | 11.60 | 11.68 | 11.50 | 11.57 | 400,124 | +0.07(+0.61%) |
May 16, 2014 | 11.50 | 11.50 | 11.50 | 0 | -0.24(-2.04%) | |
May 15, 2014 | 11.81 | 11.90 | 11.66 | 11.74 | 760,299 | -0.15(-1.26%) |
May 14, 2014 | 12.14 | 12.14 | 11.80 | 11.89 | 578,421 | -0.07(-0.59%) |
May 13, 2014 | 11.50 | 12.35 | 11.50 | 11.96 | 2,256,052 | +0.49(+4.27%) |
May 12, 2014 | 11.19 | 11.47 | 11.12 | 11.47 | 254,933 | +0.45(+4.08%) |
May 09, 2014 | 11.26 | 11.26 | 10.43 | 11.02 | 710,041 | -0.25(-2.22%) |
May 08, 2014 | 11.58 | 11.84 | 11.24 | 11.27 | 518,510 | -0.31(-2.68%) |
May 07, 2014 | 11.40 | 11.61 | 11.29 | 11.58 | 473,538 | +0.23(+2.03%) |
May 06, 2014 | 11.34 | 11.42 | 11.28 | 11.35 | 418,928 | +0.03(+0.27%) |
May 05, 2014 | 10.90 | 11.36 | 10.90 | 11.32 | 372,938 | +0.41(+3.76%) |
May 02, 2014 | 10.79 | 10.98 | 10.78 | 10.91 | 507,746 | +0.10(+0.93%) |
May 01, 2014 | 10.92 | 10.92 | 10.70 | 10.81 | 237,556 | -0.15(-1.37%) |
Apr 30, 2014 | 11.00 | 11.00 | 10.89 | 10.96 | 341,354 | -0.02(-0.18%) |
Apr 29, 2014 | 10.90 | 11.03 | 10.90 | 10.98 | 249,955 | +0.09(+0.83%) |
Apr 28, 2014 | 10.85 | 11.07 | 10.84 | 10.89 | 346,583 | +0.03(+0.28%) |
Apr 25, 2014 | 11.09 | 11.09 | 10.85 | 10.86 | 394,816 | -0.28(-2.51%) |
Apr 24, 2014 | 10.91 | 11.18 | 10.86 | 11.14 | 580,479 | +0.20(+1.83%) |
Apr 23, 2014 | 10.71 | 11.00 | 10.71 | 10.94 | 540,487 | +0.17(+1.58%) |
Apr 22, 2014 | 10.72 | 10.93 | 10.70 | 10.77 | 613,373 | +0.06(+0.56%) |
Apr 21, 2014 | 10.79 | 10.82 | 10.69 | 10.71 | 312,373 | -0.18(-1.65%) |
Apr 17, 2014 | 10.89 | 10.89 | 10.89 | 0 | +0.50(+4.81%) | |
Apr 16, 2014 | 10.14 | 10.44 | 10.05 | 10.39 | 322,077 | +0.25(+2.47%) |
Apr 15, 2014 | 10.19 | 10.23 | 10.03 | 10.14 | 158,494 | +0.10(+1.00%) |
Apr 14, 2014 | 9.900 | 10.21 | 9.900 | 10.04 | 254,400 | +0.14(+1.41%) |
Apr 11, 2014 | 9.950 | 9.960 | 9.875 | 9.900 | 416,688 | -0.08(-0.80%) |
Apr 10, 2014 | 10.06 | 10.07 | 9.890 | 9.980 | 138,677 | -0.03(-0.30%) |
Apr 09, 2014 | 9.690 | 10.10 | 9.690 | 10.01 | 427,476 | +0.24(+2.46%) |
Apr 08, 2014 | 9.570 | 9.770 | 9.520 | 9.770 | 189,243 | +0.27(+2.84%) |
Apr 07, 2014 | 9.650 | 9.650 | 9.330 | 9.500 | 407,748 | -0.20(-2.06%) |
Apr 04, 2014 | 9.640 | 9.740 | 9.640 | 9.700 | 236,972 | +0.04(+0.41%) |
Apr 03, 2014 | 9.600 | 9.720 | 9.580 | 9.660 | 380,097 | +0.06(+0.63%) |
Apr 02, 2014 | 9.580 | 9.640 | 9.570 | 9.600 | 210,157 | +0.01(+0.10%) |