Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.25 | 15.32 | 15.04 | 15.24 | 7,034 | -0.06(-0.39%) |
Apr 29, 2015 | 15.44 | 15.44 | 15.25 | 15.30 | 4,960 | -0.21(-1.35%) |
Apr 28, 2015 | 15.48 | 15.51 | 15.48 | 15.51 | 2,304 | -0.14(-0.89%) |
Apr 27, 2015 | 15.65 | 15.65 | 15.65 | 15.65 | 554 | +0.17(+1.10%) |
Apr 24, 2015 | 15.44 | 15.48 | 15.38 | 15.48 | 2,831 | +0.24(+1.59%) |
Apr 23, 2015 | 15.23 | 15.43 | 15.23 | 15.24 | 2,091 | -0.11(-0.73%) |
Apr 21, 2015 | 15.35 | 15.35 | 15.35 | 240 | +0.79(+5.40%) | |
Apr 20, 2015 | 14.70 | 14.70 | 14.51 | 14.56 | 492 | +0.26(+1.85%) |
Apr 17, 2015 | 14.37 | 15.26 | 14.29 | 14.30 | 1,772 | -1.32(-8.45%) |
Apr 16, 2015 | 15.27 | 15.75 | 15.27 | 15.62 | 17,062 | +0.64(+4.27%) |
Apr 15, 2015 | 15.00 | 15.05 | 14.95 | 14.98 | 13,813 | +0.07(+0.47%) |
Apr 14, 2015 | 14.73 | 14.91 | 14.70 | 14.91 | 19,301 | -0.61(-3.93%) |
Apr 13, 2015 | 15.02 | 15.82 | 15.02 | 15.52 | 3,545 | +1.22(+8.55%) |
Apr 10, 2015 | 14.50 | 14.50 | 14.00 | 14.30 | 6,557 | +0.34(+2.42%) |
Apr 09, 2015 | 14.00 | 14.49 | 13.87 | 13.96 | 9,372 | +0.21(+1.53%) |
Apr 08, 2015 | 12.98 | 14.25 | 12.98 | 13.75 | 12,232 | +0.79(+6.13%) |
Apr 07, 2015 | 12.96 | 12.96 | 12.96 | 12.96 | 298 | -0.01(-0.11%) |
Apr 06, 2015 | 12.84 | 12.97 | 12.84 | 12.97 | 1,938 | +0.17(+1.33%) |
Apr 02, 2015 | 12.80 | 12.80 | 12.80 | 0 | +0.45(+3.64%) | |
Apr 01, 2015 | 12.31 | 12.53 | 12.31 | 12.35 | 3,821 | +0.11(+0.90%) |
Mar 31, 2015 | 12.15 | 12.24 | 12.09 | 12.24 | 10,662 | -0.02(-0.19%) |
Mar 30, 2015 | 12.17 | 12.26 | 12.17 | 12.26 | 12,161 | +0.51(+4.37%) |
Mar 27, 2015 | 11.96 | 11.97 | 11.75 | 11.75 | 3,259 | +0.15(+1.29%) |
Mar 26, 2015 | 11.65 | 11.88 | 11.60 | 11.60 | 3,311 | -0.16(-1.36%) |
Mar 25, 2015 | 11.77 | 11.80 | 11.72 | 11.76 | 1,805 | -0.09(-0.76%) |
Mar 24, 2015 | 11.85 | 11.85 | 11.81 | 11.85 | 1,316 | -0.23(-1.90%) |
Mar 23, 2015 | 12.08 | 12.08 | 12.07 | 12.08 | 790 | -0.22(-1.79%) |
Mar 20, 2015 | 12.31 | 12.31 | 12.21 | 12.30 | 3,654 | +0.20(+1.65%) |
Mar 19, 2015 | 12.01 | 12.10 | 11.92 | 12.10 | 1,170 | +0.15(+1.26%) |
Mar 18, 2015 | 11.78 | 12.18 | 11.78 | 11.95 | 2,686 | +0.27(+2.31%) |
Mar 17, 2015 | 11.79 | 11.80 | 11.68 | 11.68 | 7,660 | -0.12(-0.98%) |
Mar 16, 2015 | 11.82 | 11.82 | 11.78 | 11.80 | 8,076 | +0.10(+0.82%) |
Mar 13, 2015 | 11.59 | 11.70 | 11.59 | 11.70 | 6,647 | +0.40(+3.54%) |
Mar 12, 2015 | 11.27 | 11.37 | 11.27 | 11.30 | 10,929 | +0.32(+2.94%) |
Mar 11, 2015 | 11.01 | 11.02 | 10.98 | 10.98 | 3,879 | +0.09(+0.85%) |
Mar 10, 2015 | 11.03 | 11.03 | 10.84 | 10.88 | 2,338 | -0.36(-3.16%) |
Mar 09, 2015 | 11.09 | 11.24 | 11.04 | 11.24 | 1,553 | +0.42(+3.88%) |
Mar 06, 2015 | 10.80 | 10.87 | 10.77 | 10.82 | 2,589 | -0.01(-0.11%) |
Mar 05, 2015 | 10.93 | 10.93 | 10.82 | 10.83 | 5,255 | -0.12(-1.10%) |
Mar 04, 2015 | 11.04 | 11.04 | 10.95 | 10.95 | 3,418 | -0.21(-1.86%) |
Mar 03, 2015 | 11.24 | 11.14 | 11.16 | 1,556 | -0.44(-3.79%) | |
Mar 02, 2015 | 11.49 | 11.60 | 11.49 | 11.60 | 2,303 | +0.28(+2.47%) |
Feb 27, 2015 | 11.33 | 11.44 | 11.32 | 11.32 | 518 | -0.22(-1.91%) |
Feb 26, 2015 | 11.46 | 11.54 | 11.41 | 11.54 | 1,681 | +0.13(+1.14%) |
Feb 25, 2015 | 11.41 | 11.41 | 11.41 | 11.41 | 504 | +0.18(+1.60%) |
Feb 24, 2015 | 11.36 | 11.36 | 11.23 | 11.23 | 9,241 | -0.23(-2.01%) |
Feb 23, 2015 | 11.46 | 11.46 | 11.46 | 11.46 | 2,861 | +0.05(+0.46%) |
Feb 19, 2015 | 11.41 | 11.41 | 11.41 | 85 | -0.03(-0.28%) | |
Feb 18, 2015 | 11.56 | 11.60 | 11.38 | 11.44 | 4,064 | -0.09(-0.78%) |
Feb 17, 2015 | 11.46 | 11.64 | 11.46 | 11.53 | 1,460 | -0.26(-2.21%) |
Feb 13, 2015 | 11.79 | 11.79 | 11.79 | 0 | +0.19(+1.64%) | |
Feb 12, 2015 | 11.56 | 11.60 | 11.56 | 11.60 | 1,282 | +0.15(+1.31%) |
Feb 11, 2015 | 11.49 | 11.49 | 11.45 | 11.45 | 932 | +0.11(+0.99%) |
Feb 10, 2015 | 11.30 | 11.36 | 11.29 | 11.34 | 4,218 | +0.12(+1.05%) |
Feb 09, 2015 | 11.22 | 11.22 | 11.22 | 11.22 | 1,123 | -0.23(-2.01%) |
Feb 06, 2015 | 11.42 | 11.45 | 11.35 | 11.45 | 654 | +0.03(+0.26%) |
Feb 05, 2015 | 11.51 | 11.51 | 11.42 | 11.42 | 2,237 | -0.11(-0.95%) |
Feb 04, 2015 | 11.36 | 11.53 | 11.36 | 11.53 | 4,886 | +0.23(+2.08%) |
Feb 03, 2015 | 11.26 | 11.38 | 11.26 | 11.29 | 5,118 | +0.26(+2.31%) |
Feb 02, 2015 | 11.03 | 11.12 | 10.99 | 11.04 | 1,692 | +0.05(+0.45%) |
Jan 30, 2015 | 11.07 | 11.18 | 10.99 | 10.99 | 2,120 | -0.08(-0.72%) |
Jan 29, 2015 | 11.18 | 11.20 | 11.07 | 11.07 | 5,172 | -0.40(-3.49%) |
Jan 28, 2015 | 11.47 | 11.47 | 11.25 | 11.47 | 7,064 | -0.01(-0.09%) |
Jan 27, 2015 | 11.48 | 11.53 | 11.38 | 11.48 | 7,826 | -0.46(-3.82%) |
Jan 26, 2015 | 11.98 | 12.00 | 11.90 | 11.94 | 1,097 | -0.04(-0.37%) |
Jan 23, 2015 | 12.04 | 12.08 | 11.98 | 11.98 | 2,104 | -0.06(-0.50%) |
Jan 22, 2015 | 11.86 | 12.04 | 11.86 | 12.04 | 1,768 | +0.18(+1.52%) |
Jan 21, 2015 | 11.63 | 11.86 | 11.63 | 11.86 | 3,100 | +0.42(+3.65%) |
Jan 20, 2015 | 11.57 | 11.57 | 11.44 | 11.44 | 2,789 | -0.13(-1.11%) |
Jan 16, 2015 | 11.57 | 11.57 | 11.57 | 0 | -0.20(-1.67%) | |
Jan 15, 2015 | 11.91 | 11.91 | 11.71 | 11.77 | 5,955 | +0.15(+1.27%) |
Jan 14, 2015 | 11.59 | 11.62 | 11.49 | 11.62 | 5,749 | -0.22(-1.87%) |
Jan 13, 2015 | 11.84 | 5,719 | -0.06(-0.50%) | |||
Jan 12, 2015 | 11.94 | 11.94 | 11.87 | 11.90 | 4,799 | -0.30(-2.50%) |
Jan 09, 2015 | 12.20 | 12.21 | 12.14 | 12.21 | 2,939 | +0.40(+3.43%) |
Jan 08, 2015 | 11.82 | 11.82 | 11.76 | 11.80 | 5,328 | -0.16(-1.34%) |
Jan 07, 2015 | 11.79 | 11.96 | 11.79 | 11.96 | 15,733 | -0.02(-0.18%) |
Jan 06, 2015 | 12.16 | 12.16 | 11.96 | 11.98 | 9,483 | -0.30(-2.43%) |
Jan 05, 2015 | 12.46 | 12.46 | 12.28 | 12.28 | 4,701 | -0.34(-2.72%) |
Jan 02, 2015 | 12.71 | 12.71 | 12.60 | 12.62 | 10,181 | +0.16(+1.26%) |
Dec 31, 2014 | 12.47 | 12.47 | 12.47 | 0 | +0.26(+2.11%) | |
Dec 30, 2014 | 12.37 | 12.37 | 12.21 | 12.21 | 3,566 | -0.57(-4.50%) |
Dec 29, 2014 | 12.67 | 12.79 | 12.67 | 12.79 | 1,696 | +0.46(+3.77%) |
Dec 26, 2014 | 12.13 | 12.32 | 12.13 | 12.32 | 3,709 | +0.54(+4.58%) |
Dec 24, 2014 | 11.78 | 11.78 | 11.78 | 0 | -0.17(-1.44%) | |
Dec 23, 2014 | 11.93 | 12.08 | 11.91 | 11.95 | 5,948 | -0.04(-0.32%) |
Dec 22, 2014 | 12.22 | 12.22 | 11.99 | 11.99 | 1,121 | +0.71(+6.27%) |
Dec 19, 2014 | 11.12 | 11.28 | 11.12 | 11.28 | 612 | -0.01(-0.06%) |
Dec 18, 2014 | 11.27 | 11.29 | 11.15 | 11.29 | 18,767 | +0.27(+2.45%) |
Dec 17, 2014 | 11.05 | 11.30 | 11.02 | 11.02 | 9,017 | +0.32(+2.99%) |
Dec 16, 2014 | 10.58 | 10.76 | 10.52 | 10.70 | 3,336 | -0.03(-0.26%) |
Dec 15, 2014 | 10.83 | 10.83 | 10.49 | 10.73 | 18,136 | -0.05(-0.49%) |
Dec 12, 2014 | 10.91 | 10.91 | 10.78 | 10.78 | 4,130 | +0.00(+0.00%) |
Dec 11, 2014 | 10.78 | 10.78 | 10.78 | 10.78 | 3,092 | +0.09(+0.88%) |
Dec 10, 2014 | 10.67 | 10.69 | 10.66 | 10.69 | 1,716 | +0.28(+2.73%) |
Dec 09, 2014 | 10.53 | 10.53 | 10.40 | 10.40 | 20,960 | -0.87(-7.71%) |
Dec 08, 2014 | 11.28 | 11.28 | 11.14 | 11.27 | 1,216 | +0.07(+0.62%) |
Dec 05, 2014 | 11.09 | 11.20 | 11.09 | 11.20 | 810 | +0.35(+3.25%) |
Dec 04, 2014 | 10.60 | 10.90 | 10.60 | 10.85 | 7,628 | +0.53(+5.14%) |
Dec 03, 2014 | 10.30 | 10.35 | 10.30 | 10.32 | 4,763 | +0.07(+0.68%) |
Dec 02, 2014 | 10.32 | 10.35 | 10.24 | 10.25 | 23,165 | +0.18(+1.76%) |
Dec 01, 2014 | 9.937 | 10.07 | 9.937 | 10.07 | 449 | -0.17(-1.63%) |
Nov 28, 2014 | 10.24 | 10.33 | 10.24 | 10.24 | 2,661 | +0.42(+4.28%) |
Nov 26, 2014 | 9.820 | 9.820 | 9.820 | 0 | +0.35(+3.70%) | |
Nov 25, 2014 | 9.450 | 9.470 | 9.450 | 9.470 | 3,470 | -0.20(-2.07%) |
Nov 24, 2014 | 9.674 | 9.674 | 9.530 | 9.670 | 1,279 | +0.23(+2.44%) |
Nov 21, 2014 | 9.630 | 9.630 | 9.440 | 9.440 | 7,862 | +0.10(+1.07%) |
Nov 20, 2014 | 9.376 | 9.380 | 9.340 | 9.340 | 604 | +0.08(+0.86%) |
Nov 19, 2014 | 9.260 | 9.260 | 9.260 | 9.260 | 860 | -0.05(-0.54%) |
Nov 18, 2014 | 9.260 | 9.310 | 9.260 | 9.310 | 1,767 | -0.15(-1.58%) |
Nov 17, 2014 | 9.724 | 9.460 | 9.460 | 2,368 | -0.26(-2.72%) | |
Nov 14, 2014 | 9.632 | 9.760 | 9.632 | 9.724 | 1,429 | +0.29(+3.10%) |
Nov 12, 2014 | 9.432 | 9.432 | 9.432 | 0 | +0.09(+0.99%) | |
Nov 11, 2014 | 9.435 | 9.435 | 9.340 | 9.340 | 1,267 | +0.05(+0.54%) |
Nov 10, 2014 | 9.332 | 9.332 | 9.290 | 9.290 | 373 | +0.12(+1.31%) |
Nov 07, 2014 | 9.290 | 9.290 | 9.170 | 9.170 | 4,158 | -0.11(-1.19%) |
Nov 06, 2014 | 9.320 | 9.320 | 9.220 | 9.280 | 11,608 | +0.08(+0.87%) |
Nov 05, 2014 | 9.210 | 9.210 | 9.200 | 9.200 | 434 | -0.05(-0.58%) |
Nov 04, 2014 | 9.262 | 9.262 | 9.240 | 9.254 | 1,191 | +0.10(+1.14%) |
Nov 03, 2014 | 9.260 | 9.260 | 9.150 | 9.150 | 3,901 | -0.02(-0.17%) |
Oct 31, 2014 | 9.166 | 9.166 | 9.166 | 9.166 | 1,722 | +0.08(+0.90%) |
Oct 30, 2014 | 9.072 | 9.084 | 9.060 | 9.084 | 1,971 | +0.08(+0.89%) |
Oct 29, 2014 | 9.160 | 9.160 | 9.004 | 9.004 | 343 | +0.00(+0.04%) |
Oct 28, 2014 | 8.930 | 9.000 | 8.930 | 9.000 | 1,097 | +0.23(+2.60%) |
Oct 27, 2014 | 8.772 | 8.772 | 8.772 | 8.772 | 170 | -0.08(-0.95%) |
Oct 24, 2014 | 8.810 | 8.856 | 8.810 | 8.856 | 1,518 | +0.06(+0.64%) |
Oct 23, 2014 | 8.848 | 9.000 | 8.800 | 8.800 | 1,889 | +0.17(+1.97%) |
Oct 22, 2014 | 8.690 | 8.760 | 8.630 | 8.630 | 2,896 | -0.06(-0.67%) |
Oct 21, 2014 | 8.582 | 8.688 | 8.582 | 8.688 | 476 | +0.12(+1.40%) |
Oct 20, 2014 | 8.615 | 8.720 | 8.568 | 8.568 | 1,833 | +0.02(+0.28%) |
Oct 17, 2014 | 8.680 | 8.690 | 8.544 | 8.544 | 509 | -0.17(-1.91%) |
Oct 16, 2014 | 8.710 | 8.710 | 8.668 | 8.710 | 463 | +0.21(+2.47%) |
Oct 15, 2014 | 8.384 | 8.670 | 8.370 | 8.500 | 3,730 | -0.16(-1.85%) |
Oct 13, 2014 | 8.660 | 8.660 | 8.660 | 130 | +0.19(+2.27%) | |
Oct 10, 2014 | 8.468 | 8.468 | 8.468 | 8.468 | 515 | -0.18(-2.10%) |
Oct 09, 2014 | 8.620 | 8.620 | 8.560 | 8.650 | 1,172 | -0.04(-0.46%) |
Oct 08, 2014 | 8.600 | 8.710 | 8.600 | 8.690 | 1,716 | -0.10(-1.14%) |
Oct 07, 2014 | 8.670 | 8.790 | 8.640 | 8.790 | 1,538 | +0.03(+0.34%) |
Oct 06, 2014 | 8.710 | 8.760 | 8.710 | 8.760 | 963 | +0.19(+2.22%) |
Oct 03, 2014 | 8.560 | 8.600 | 8.560 | 8.570 | 1,264 | +0.18(+2.15%) |
Oct 02, 2014 | 8.400 | 8.400 | 8.350 | 8.390 | 2,174 | -0.07(-0.83%) |
Oct 01, 2014 | 8.440 | 8.460 | 8.424 | 8.460 | 1,116 | -0.07(-0.84%) |
Sep 30, 2014 | 8.580 | 8.580 | 8.520 | 8.532 | 1,214 | +0.01(+0.14%) |
Sep 29, 2014 | 8.630 | 8.630 | 8.520 | 8.520 | 2,768 | -0.35(-3.95%) |
Sep 26, 2014 | 8.870 | 8.870 | 8.870 | 8.870 | 453 | +0.10(+1.14%) |
Sep 25, 2014 | 8.890 | 8.890 | 8.770 | 8.770 | 1,309 | -0.26(-2.88%) |
Sep 24, 2014 | 9.000 | 9.030 | 8.980 | 9.030 | 3,382 | +0.09(+1.01%) |
Sep 23, 2014 | 8.940 | 8.940 | 8.940 | 8.940 | 6,796 | -0.01(-0.11%) |
Sep 22, 2014 | 9.080 | 9.090 | 8.950 | 8.950 | 5,506 | -0.19(-2.04%) |
Sep 19, 2014 | 9.136 | 9.136 | 9.136 | 9.136 | 1,646 | +0.02(+0.24%) |
Sep 18, 2014 | 9.114 | 9.114 | 9.114 | 9.114 | 377 | -0.03(-0.28%) |
Sep 17, 2014 | 9.162 | 9.225 | 9.140 | 9.140 | 41,657 | -0.17(-1.83%) |
Sep 16, 2014 | 9.170 | 9.320 | 9.170 | 9.310 | 11,453 | +0.10(+1.11%) |
Sep 15, 2014 | 9.277 | 9.277 | 9.207 | 9.207 | 436 | -0.10(-1.02%) |
Sep 12, 2014 | 9.303 | 9.303 | 9.303 | 9.303 | 272 | -0.09(-0.91%) |
Sep 11, 2014 | 9.380 | 9.388 | 9.380 | 9.388 | 717 | -0.00(-0.02%) |
Sep 10, 2014 | 9.420 | 9.420 | 9.390 | 9.390 | 486 | -0.19(-1.98%) |
Sep 08, 2014 | 9.580 | 9.580 | 9.580 | 153 | -0.10(-1.03%) | |
Sep 05, 2014 | 9.530 | 9.680 | 9.530 | 9.680 | 3,169 | -0.07(-0.72%) |
Sep 03, 2014 | 9.750 | 9.750 | 9.750 | 33 | +0.23(+2.42%) | |
Sep 02, 2014 | 9.450 | 9.520 | 9.450 | 9.520 | 881 | +0.03(+0.32%) |
Aug 28, 2014 | 9.490 | 9.490 | 9.490 | 0 | -0.16(-1.64%) | |
Aug 27, 2014 | 9.648 | 9.648 | 9.648 | 9.648 | 133 | -0.10(-0.99%) |
Aug 26, 2014 | 9.744 | 9.744 | 9.744 | 9.744 | 191 | +0.03(+0.35%) |
Aug 25, 2014 | 9.711 | 9.742 | 9.710 | 9.710 | 724 | +0.05(+0.52%) |
Aug 22, 2014 | 9.666 | 9.666 | 9.660 | 9.660 | 914 | +0.00(+0.00%) |
Aug 21, 2014 | 9.850 | 9.850 | 9.660 | 9.660 | 2,184 | -0.19(-1.93%) |
Aug 20, 2014 | 9.865 | 9.865 | 9.850 | 9.850 | 381 | -0.10(-1.00%) |
Aug 19, 2014 | 9.900 | 9.949 | 9.900 | 9.949 | 852 | +0.08(+0.80%) |
Aug 18, 2014 | 9.902 | 9.902 | 9.870 | 9.870 | 670 | -0.07(-0.70%) |
Aug 15, 2014 | 9.970 | 9.970 | 9.940 | 9.940 | 971 | -0.07(-0.70%) |
Aug 14, 2014 | 10.03 | 10.03 | 10.01 | 10.01 | 2,732 | -0.13(-1.28%) |
Aug 13, 2014 | 10.08 | 10.14 | 10.08 | 10.14 | 949 | +0.14(+1.40%) |
Aug 11, 2014 | 10.00 | 10.00 | 10.00 | 52 | +0.10(+1.01%) | |
Aug 08, 2014 | 6.940 | 9.900 | 6.940 | 9.900 | 3,426 | +0.04(+0.41%) |
Aug 07, 2014 | 9.798 | 9.860 | 9.780 | 9.860 | 670 | -0.14(-1.40%) |
Aug 06, 2014 | 10.00 | 10.00 | 10.00 | 10.00 | 5,331 | -0.01(-0.10%) |
Aug 05, 2014 | 10.12 | 10.12 | 10.01 | 10.01 | 3,527 | -0.19(-1.86%) |
Aug 04, 2014 | 10.11 | 10.20 | 10.05 | 10.20 | 50,236 | +0.20(+1.97%) |
Aug 01, 2014 | 10.00 | 10.00 | 10.00 | 10.00 | 4,520 | -0.05(-0.47%) |
Jul 31, 2014 | 10.07 | 10.07 | 10.04 | 10.05 | 2,952 | -0.06(-0.59%) |
Jul 30, 2014 | 10.11 | 10.11 | 10.11 | 10.11 | 462 | -0.04(-0.39%) |
Jul 29, 2014 | 10.15 | 10.15 | 10.15 | 10.15 | 694 | +0.05(+0.45%) |
Jul 28, 2014 | 10.15 | 10.19 | 10.10 | 10.10 | 3,123 | +0.13(+1.35%) |
Jul 25, 2014 | 9.950 | 10.05 | 9.950 | 9.970 | 967 | +0.06(+0.61%) |
Jul 24, 2014 | 9.870 | 9.910 | 9.840 | 9.910 | 9,615 | +0.15(+1.54%) |
Jul 23, 2014 | 9.766 | 9.790 | 9.760 | 9.760 | 8,625 | +0.06(+0.62%) |
Jul 22, 2014 | 9.570 | 9.700 | 9.570 | 9.700 | 1,592 | +0.23(+2.43%) |
Jul 21, 2014 | 9.470 | 9.490 | 9.456 | 9.470 | 1,208 | -0.06(-0.63%) |
Jul 18, 2014 | 9.470 | 9.530 | 9.470 | 9.530 | 1,900 | +0.06(+0.63%) |
Jul 17, 2014 | 9.570 | 9.570 | 9.470 | 9.470 | 1,088 | -0.07(-0.78%) |
Jul 16, 2014 | 9.495 | 9.570 | 9.470 | 9.545 | 1,298 | -0.03(-0.26%) |
Jul 15, 2014 | 9.570 | 9.570 | 9.570 | 9.570 | 451 | +0.02(+0.21%) |
Jul 14, 2014 | 9.462 | 9.550 | 9.462 | 9.550 | 617 | +0.10(+1.06%) |
Jul 10, 2014 | 9.450 | 9.450 | 9.450 | 110 | -0.05(-0.55%) | |
Jul 09, 2014 | 9.510 | 9.510 | 9.502 | 9.502 | 1,276 | -0.04(-0.39%) |
Jul 07, 2014 | 9.540 | 9.540 | 9.540 | 245 | -0.16(-1.65%) | |
Jul 03, 2014 | 9.700 | 9.700 | 9.700 | 0 | +0.05(+0.52%) | |
Jul 02, 2014 | 9.883 | 9.894 | 9.650 | 9.650 | 1,787 | +0.25(+2.66%) |
Jul 01, 2014 | 9.750 | 9.750 | 9.400 | 9.400 | 1,813 | -0.40(-4.08%) |
Jun 30, 2014 | 9.890 | 9.890 | 9.800 | 9.800 | 792 | +0.05(+0.51%) |
Jun 27, 2014 | 9.740 | 9.773 | 9.740 | 9.750 | 791 | -0.03(-0.31%) |
Jun 26, 2014 | 9.850 | 9.890 | 9.780 | 9.780 | 45,916 | -0.06(-0.61%) |
Jun 25, 2014 | 9.810 | 9.840 | 9.800 | 9.840 | 768 | +0.00(+0.03%) |
Jun 24, 2014 | 9.870 | 9.870 | 9.820 | 9.837 | 1,370 | +0.20(+2.04%) |
Jun 23, 2014 | 9.640 | 9.640 | 9.640 | 9.640 | 409 | -0.10(-1.03%) |
Jun 20, 2014 | 9.670 | 9.740 | 9.640 | 9.740 | 4,171 | -0.01(-0.10%) |
Jun 19, 2014 | 9.750 | 9.750 | 9.750 | 9.750 | 1,807 | +0.07(+0.71%) |
Jun 18, 2014 | 9.681 | 9.681 | 9.681 | 9.681 | 2,004 | -0.14(-1.42%) |
Jun 17, 2014 | 9.820 | 9.820 | 9.820 | 9.820 | 273 | +0.01(+0.10%) |
Jun 16, 2014 | 9.760 | 9.810 | 9.760 | 9.810 | 664 | +0.18(+1.89%) |
Jun 13, 2014 | 9.650 | 9.650 | 9.628 | 9.628 | 516 | +0.12(+1.24%) |
Jun 12, 2014 | 9.600 | 9.600 | 9.510 | 9.510 | 506 | -0.09(-0.94%) |
Jun 11, 2014 | 9.600 | 9.600 | 9.600 | 9.600 | 386 | +0.13(+1.37%) |
Jun 09, 2014 | 9.470 | 9.470 | 9.470 | 9.470 | 87 | +0.12(+1.28%) |
Jun 04, 2014 | 9.350 | 9.350 | 9.350 | 9.350 | 238 | +0.05(+0.54%) |
Jun 03, 2014 | 9.300 | 9.300 | 9.300 | 9.300 | 729 | +0.16(+1.75%) |
Jun 02, 2014 | 9.200 | 9.268 | 9.140 | 9.140 | 1,202 | -0.05(-0.54%) |
May 30, 2014 | 9.290 | 9.290 | 9.190 | 9.190 | 1,335 | +0.03(+0.33%) |
May 29, 2014 | 9.160 | 9.160 | 9.160 | 9.160 | 1,627 | +0.19(+2.16%) |
May 28, 2014 | 8.966 | 8.966 | 8.966 | 8.966 | 251 | +0.13(+1.43%) |
May 22, 2014 | 8.840 | 8.840 | 8.840 | 140 | -0.06(-0.67%) | |
May 21, 2014 | 8.900 | 8.900 | 8.900 | 8.900 | 145 | +0.28(+3.20%) |
May 20, 2014 | 8.624 | 8.624 | 8.624 | 8.624 | 141 | -0.11(-1.21%) |
May 19, 2014 | 8.730 | 8.730 | 8.730 | 8.730 | 3,008 | -0.18(-2.02%) |
May 16, 2014 | 8.910 | 8.910 | 8.910 | 8.910 | 218 | +0.26(+3.01%) |
May 15, 2014 | 8.650 | 8.650 | 8.650 | 8.650 | 647 | -0.28(-3.14%) |
May 14, 2014 | 8.840 | 8.930 | 8.840 | 8.930 | 3,854 | +0.14(+1.59%) |
May 13, 2014 | 8.781 | 8.790 | 8.781 | 8.790 | 10,079 | -0.01(-0.11%) |
May 12, 2014 | 8.800 | 8.800 | 8.750 | 8.800 | 1,328 | +0.16(+1.85%) |
May 09, 2014 | 8.600 | 8.640 | 8.600 | 8.640 | 11,973 | -0.14(-1.59%) |
May 08, 2014 | 8.780 | 8.780 | 8.780 | 8.780 | 10,007 | +0.02(+0.23%) |
May 07, 2014 | 8.630 | 8.760 | 8.610 | 8.760 | 1,176 | +0.04(+0.42%) |
May 06, 2014 | 8.600 | 8.730 | 8.600 | 8.723 | 1,835 | -0.02(-0.19%) |
May 05, 2014 | 8.739 | 8.740 | 8.739 | 8.740 | 2,405 | -0.06(-0.68%) |
May 02, 2014 | 8.880 | 8.880 | 8.700 | 8.800 | 4,976 | -0.06(-0.68%) |