Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.63 | 11.73 | 11.51 | 11.55 | 1,614,581 | -0.06(-0.50%) |
Apr 29, 2015 | 11.38 | 11.62 | 11.37 | 11.60 | 2,438,697 | +0.18(+1.59%) |
Apr 28, 2015 | 11.15 | 11.44 | 11.12 | 11.42 | 1,787,229 | +0.10(+0.87%) |
Apr 27, 2015 | 11.92 | 11.92 | 11.26 | 11.32 | 3,171,834 | -0.78(-6.47%) |
Apr 24, 2015 | 12.26 | 12.30 | 12.00 | 12.11 | 2,052,269 | +0.07(+0.62%) |
Apr 23, 2015 | 11.89 | 12.07 | 11.77 | 12.03 | 1,327,770 | +0.16(+1.32%) |
Apr 22, 2015 | 11.93 | 12.03 | 11.88 | 11.88 | 1,178,260 | +0.18(+1.55%) |
Apr 21, 2015 | 11.70 | 11.81 | 11.65 | 11.70 | 656,997 | -0.03(-0.28%) |
Apr 20, 2015 | 12.12 | 12.15 | 11.67 | 11.73 | 1,276,904 | -0.35(-2.93%) |
Apr 17, 2015 | 12.05 | 12.12 | 11.89 | 12.08 | 1,318,704 | +0.08(+0.69%) |
Apr 16, 2015 | 11.72 | 12.11 | 11.67 | 12.00 | 1,668,296 | +0.41(+3.56%) |
Apr 15, 2015 | 11.67 | 11.76 | 11.51 | 11.59 | 3,223,881 | -0.08(-0.71%) |
Apr 14, 2015 | 12.06 | 12.12 | 11.66 | 11.67 | 2,286,233 | -0.31(-2.61%) |
Apr 13, 2015 | 11.98 | 12.02 | 11.88 | 11.98 | 1,116,725 | -0.02(-0.21%) |
Apr 10, 2015 | 12.20 | 12.24 | 11.93 | 12.01 | 1,281,649 | -0.03(-0.27%) |
Apr 09, 2015 | 11.73 | 12.12 | 11.71 | 12.04 | 2,019,444 | +0.45(+3.91%) |
Apr 08, 2015 | 11.57 | 11.62 | 11.50 | 11.59 | 1,646,195 | +0.06(+0.50%) |
Apr 07, 2015 | 11.66 | 11.66 | 11.51 | 11.53 | 1,245,480 | -0.02(-0.21%) |
Apr 06, 2015 | 11.51 | 11.66 | 11.51 | 11.56 | 1,600,959 | +0.10(+0.86%) |
Apr 02, 2015 | 11.54 | 11.46 | 11.46 | 11.46 | 2,398,977 | -0.02(-0.22%) |
Apr 01, 2015 | 11.63 | 11.77 | 11.46 | 11.48 | 2,640,642 | -0.16(-1.42%) |
Mar 31, 2015 | 11.54 | 11.66 | 11.51 | 11.65 | 1,937,687 | +0.13(+1.14%) |
Mar 30, 2015 | 11.16 | 11.59 | 11.16 | 11.51 | 1,917,918 | +0.37(+3.33%) |
Mar 27, 2015 | 11.01 | 11.19 | 11.00 | 11.14 | 2,103,121 | +0.11(+0.97%) |
Mar 26, 2015 | 10.87 | 11.08 | 10.69 | 11.04 | 3,683,751 | +0.24(+2.21%) |
Mar 25, 2015 | 10.59 | 10.81 | 10.54 | 10.80 | 2,125,936 | +0.27(+2.58%) |
Mar 24, 2015 | 10.62 | 10.64 | 10.43 | 10.52 | 2,069,691 | +0.07(+0.71%) |
Mar 23, 2015 | 10.62 | 10.63 | 10.37 | 10.45 | 2,595,656 | -0.01(-0.08%) |
Mar 20, 2015 | 10.53 | 10.58 | 10.44 | 10.46 | 2,940,587 | -0.04(-0.39%) |
Mar 19, 2015 | 10.40 | 10.52 | 10.29 | 10.50 | 1,693,136 | +0.04(+0.39%) |
Mar 18, 2015 | 10.39 | 10.57 | 10.32 | 10.46 | 2,692,361 | -0.08(-0.78%) |
Mar 17, 2015 | 10.24 | 10.56 | 10.16 | 10.54 | 1,673,901 | +0.32(+3.14%) |
Mar 16, 2015 | 10.52 | 10.56 | 10.13 | 10.22 | 1,837,892 | -0.26(-2.52%) |
Mar 13, 2015 | 10.24 | 10.52 | 10.15 | 10.48 | 1,601,653 | +0.19(+1.84%) |
Mar 12, 2015 | 10.37 | 10.39 | 10.24 | 10.29 | 1,766,384 | -0.01(-0.08%) |
Mar 11, 2015 | 10.17 | 10.33 | 10.14 | 10.30 | 1,504,480 | +0.06(+0.56%) |
Mar 10, 2015 | 10.27 | 10.37 | 10.13 | 10.24 | 1,627,557 | +0.15(+1.47%) |
Mar 09, 2015 | 10.49 | 10.52 | 10.10 | 10.10 | 2,430,248 | -0.59(-5.55%) |
Mar 06, 2015 | 10.37 | 10.77 | 10.33 | 10.69 | 2,362,080 | +0.18(+1.73%) |
Mar 05, 2015 | 10.66 | 10.66 | 10.43 | 10.51 | 921,465 | -0.28(-2.60%) |
Mar 04, 2015 | 10.76 | 10.85 | 10.61 | 10.79 | 2,129,588 | +0.18(+1.71%) |
Mar 03, 2015 | 10.56 | 10.76 | 10.54 | 10.61 | 732,849 | +0.02(+0.23%) |
Mar 02, 2015 | 10.67 | 10.69 | 10.48 | 10.58 | 1,567,327 | -0.10(-0.93%) |
Feb 27, 2015 | 10.59 | 10.90 | 10.59 | 10.68 | 2,296,680 | +0.18(+1.73%) |
Feb 26, 2015 | 10.48 | 10.63 | 10.44 | 10.50 | 1,027,991 | +0.01(+0.08%) |
Feb 25, 2015 | 10.55 | 10.57 | 10.45 | 10.49 | 732,047 | -0.02(-0.23%) |
Feb 24, 2015 | 10.40 | 10.62 | 10.37 | 10.52 | 1,316,747 | -0.12(-1.16%) |
Feb 23, 2015 | 10.86 | 10.86 | 10.64 | 10.64 | 735,664 | -0.12(-1.15%) |
Feb 20, 2015 | 10.66 | 10.78 | 10.60 | 10.76 | 559,173 | +0.05(+0.46%) |
Feb 19, 2015 | 10.68 | 10.77 | 10.64 | 10.71 | 863,298 | -0.02(-0.15%) |
Feb 18, 2015 | 10.57 | 10.75 | 10.48 | 10.73 | 895,213 | +0.15(+1.40%) |
Feb 17, 2015 | 10.71 | 10.74 | 10.57 | 10.58 | 786,183 | -0.17(-1.61%) |
Feb 13, 2015 | 10.70 | 10.76 | 10.76 | 10.76 | 1,445,914 | -0.19(-1.73%) |
Feb 12, 2015 | 10.86 | 11.09 | 10.86 | 10.95 | 1,256,720 | +0.23(+2.15%) |
Feb 11, 2015 | 10.44 | 10.72 | 10.41 | 10.71 | 2,300,195 | +0.26(+2.44%) |
Feb 10, 2015 | 10.53 | 10.60 | 10.42 | 10.46 | 2,803,300 | +0.02(+0.16%) |
Feb 09, 2015 | 10.54 | 10.66 | 10.43 | 10.44 | 2,664,419 | +0.02(+0.24%) |
Feb 06, 2015 | 10.49 | 10.57 | 10.37 | 10.42 | 2,367,125 | +0.08(+0.80%) |
Feb 05, 2015 | 10.24 | 10.44 | 10.23 | 10.34 | 1,668,353 | -0.04(-0.40%) |
Feb 04, 2015 | 10.16 | 10.43 | 10.15 | 10.38 | 2,486,569 | +0.20(+1.94%) |
Feb 03, 2015 | 10.15 | 10.29 | 10.11 | 10.18 | 1,561,071 | +0.17(+1.73%) |
Feb 02, 2015 | 9.940 | 10.03 | 9.890 | 10.01 | 1,437,832 | +0.01(+0.08%) |
Jan 30, 2015 | 9.676 | 10.01 | 9.651 | 9.997 | 2,179,095 | +0.18(+1.85%) |
Jan 29, 2015 | 9.964 | 9.997 | 9.734 | 9.816 | 2,343,517 | +0.22(+2.32%) |
Jan 28, 2015 | 9.717 | 9.783 | 9.552 | 9.594 | 1,342,767 | -0.12(-1.19%) |
Jan 27, 2015 | 9.519 | 9.775 | 9.486 | 9.709 | 898,672 | +0.18(+1.90%) |
Jan 26, 2015 | 9.396 | 9.594 | 9.379 | 9.528 | 1,384,048 | +0.21(+2.30%) |
Jan 23, 2015 | 9.445 | 9.486 | 9.305 | 9.313 | 1,149,333 | -0.39(-3.99%) |
Jan 22, 2015 | 9.626 | 9.725 | 9.429 | 9.701 | 2,640,755 | -0.09(-0.93%) |
Jan 21, 2015 | 9.495 | 9.812 | 9.429 | 9.791 | 1,459,969 | +0.33(+3.48%) |
Jan 20, 2015 | 9.453 | 9.495 | 9.317 | 9.462 | 948,066 | -0.02(-0.26%) |
Jan 16, 2015 | 9.767 | 9.808 | 9.412 | 9.486 | 1,681,750 | -0.21(-2.13%) |
Jan 15, 2015 | 9.701 | 9.754 | 9.569 | 9.692 | 862,942 | -0.07(-0.68%) |
Jan 14, 2015 | 9.692 | 9.804 | 9.610 | 9.758 | 1,671,283 | +0.04(+0.42%) |
Jan 13, 2015 | 9.767 | 9.923 | 9.635 | 9.717 | 785,712 | +0.04(+0.43%) |
Jan 12, 2015 | 9.651 | 9.734 | 9.569 | 9.676 | 894,861 | -0.13(-1.34%) |
Jan 09, 2015 | 9.915 | 9.981 | 9.785 | 9.808 | 937,077 | -0.09(-0.92%) |
Jan 08, 2015 | 9.767 | 9.964 | 9.734 | 9.898 | 919,183 | -0.21(-2.12%) |
Jan 07, 2015 | 10.17 | 10.20 | 10.03 | 10.11 | 882,837 | +0.23(+2.33%) |
Jan 06, 2015 | 10.06 | 10.10 | 9.824 | 9.882 | 1,244,110 | +0.11(+1.10%) |
Jan 05, 2015 | 9.824 | 9.824 | 9.684 | 9.775 | 759,024 | -0.16(-1.66%) |
Jan 02, 2015 | 10.16 | 10.16 | 9.833 | 9.940 | 746,233 | -0.06(-0.58%) |
Dec 31, 2014 | 10.06 | 9.997 | 9.997 | 9.997 | 713,917 | -0.06(-0.57%) |
Dec 30, 2014 | 10.29 | 10.29 | 10.06 | 10.06 | 1,379,421 | -0.02(-0.16%) |
Dec 29, 2014 | 10.06 | 10.24 | 10.05 | 10.07 | 942,617 | +0.07(+0.66%) |
Dec 26, 2014 | 10.04 | 10.08 | 9.964 | 10.01 | 348,950 | -0.02(-0.25%) |
Dec 24, 2014 | 10.01 | 10.03 | 10.03 | 10.03 | 260,621 | +0.04(+0.41%) |
Dec 23, 2014 | 9.775 | 10.03 | 9.676 | 9.989 | 734,323 | +0.21(+2.19%) |
Dec 22, 2014 | 9.833 | 9.833 | 9.725 | 9.775 | 1,047,720 | +0.07(+0.68%) |
Dec 19, 2014 | 9.684 | 9.882 | 9.676 | 9.709 | 1,496,776 | -0.12(-1.17%) |
Dec 18, 2014 | 9.429 | 9.824 | 9.429 | 9.824 | 1,646,594 | +0.38(+4.01%) |
Dec 17, 2014 | 9.066 | 9.618 | 9.066 | 9.445 | 1,702,783 | +0.38(+4.18%) |
Dec 16, 2014 | 9.074 | 9.239 | 8.992 | 9.066 | 1,412,910 | -0.03(-0.36%) |
Dec 15, 2014 | 9.379 | 9.387 | 9.017 | 9.099 | 1,403,805 | -0.33(-3.50%) |
Dec 12, 2014 | 9.420 | 9.445 | 9.256 | 9.429 | 1,441,484 | +0.03(+0.35%) |
Dec 11, 2014 | 9.297 | 9.478 | 9.272 | 9.396 | 1,026,686 | +0.01(+0.09%) |
Dec 10, 2014 | 9.470 | 9.552 | 9.363 | 9.387 | 814,806 | -0.17(-1.81%) |
Dec 09, 2014 | 9.602 | 9.750 | 9.503 | 9.561 | 1,657,043 | -0.12(-1.28%) |
Dec 08, 2014 | 9.841 | 9.865 | 9.618 | 9.684 | 722,777 | -0.16(-1.67%) |
Dec 05, 2014 | 9.709 | 9.923 | 9.635 | 9.849 | 2,218,733 | +0.23(+2.40%) |
Dec 04, 2014 | 9.618 | 9.750 | 9.594 | 9.618 | 821,754 | -0.16(-1.68%) |
Dec 03, 2014 | 9.791 | 9.898 | 9.701 | 9.783 | 1,453,173 | +0.03(+0.34%) |
Dec 02, 2014 | 9.717 | 9.857 | 9.672 | 9.750 | 1,013,565 | +0.13(+1.37%) |
Dec 01, 2014 | 9.824 | 9.841 | 9.420 | 9.618 | 1,303,942 | -0.12(-1.19%) |
Nov 28, 2014 | 9.841 | 9.865 | 9.725 | 9.734 | 1,017,797 | -0.07(-0.67%) |
Nov 26, 2014 | 9.907 | 9.800 | 9.800 | 9.800 | 801,883 | -0.22(-2.22%) |
Nov 25, 2014 | 10.18 | 10.20 | 10.01 | 10.02 | 1,395,962 | +0.04(+0.41%) |
Nov 24, 2014 | 9.956 | 10.15 | 9.915 | 9.981 | 1,289,230 | -0.11(-1.06%) |
Nov 21, 2014 | 10.06 | 10.23 | 9.956 | 10.09 | 4,532,705 | -0.07(-0.65%) |
Nov 20, 2014 | 10.14 | 10.24 | 10.06 | 10.15 | 836,658 | +0.06(+0.57%) |
Nov 19, 2014 | 9.989 | 10.14 | 9.907 | 10.10 | 990,826 | +0.07(+0.66%) |
Nov 18, 2014 | 9.833 | 10.10 | 9.808 | 10.03 | 1,277,927 | +0.17(+1.76%) |
Nov 17, 2014 | 9.981 | 10.04 | 9.800 | 9.857 | 1,022,613 | -0.20(-1.97%) |
Nov 14, 2014 | 10.15 | 10.16 | 9.973 | 10.06 | 1,269,537 | -0.06(-0.57%) |
Nov 13, 2014 | 10.04 | 10.16 | 9.898 | 10.11 | 1,318,441 | +0.03(+0.33%) |
Nov 12, 2014 | 10.28 | 10.35 | 10.06 | 10.08 | 923,768 | -0.08(-0.81%) |
Nov 11, 2014 | 10.09 | 10.21 | 9.973 | 10.16 | 1,594,794 | +0.23(+2.32%) |
Nov 10, 2014 | 10.20 | 10.20 | 9.907 | 9.931 | 1,439,730 | -0.12(-1.23%) |
Nov 07, 2014 | 10.21 | 10.30 | 10.03 | 10.06 | 1,425,336 | -0.09(-0.89%) |
Nov 06, 2014 | 10.27 | 10.34 | 10.10 | 10.15 | 1,462,566 | +0.10(+0.98%) |
Nov 05, 2014 | 10.06 | 10.15 | 9.989 | 10.05 | 1,060,675 | -0.16(-1.53%) |
Nov 04, 2014 | 10.11 | 10.25 | 10.04 | 10.20 | 1,618,735 | +0.22(+2.23%) |
Nov 03, 2014 | 10.01 | 10.02 | 9.824 | 9.981 | 1,903,610 | -0.10(-0.98%) |
Oct 31, 2014 | 9.750 | 10.10 | 9.701 | 10.08 | 1,555,291 | +0.40(+4.17%) |
Oct 30, 2014 | 9.585 | 9.676 | 9.528 | 9.676 | 1,316,012 | +0.02(+0.26%) |
Oct 29, 2014 | 9.668 | 9.717 | 9.569 | 9.651 | 1,637,121 | +0.13(+1.39%) |
Oct 28, 2014 | 9.313 | 9.544 | 9.272 | 9.519 | 1,999,815 | -0.02(-0.17%) |
Oct 27, 2014 | 9.346 | 9.668 | 9.223 | 9.536 | 3,897,062 | +0.31(+3.40%) |
Oct 24, 2014 | 9.313 | 9.569 | 9.115 | 9.223 | 2,476,469 | +0.13(+1.45%) |
Oct 23, 2014 | 8.802 | 9.297 | 8.761 | 9.091 | 2,815,637 | +0.35(+3.96%) |
Oct 22, 2014 | 8.761 | 8.876 | 8.596 | 8.745 | 2,335,142 | +0.03(+0.38%) |
Oct 21, 2014 | 8.596 | 8.761 | 8.588 | 8.712 | 1,839,922 | +0.26(+3.02%) |
Oct 20, 2014 | 8.398 | 8.456 | 8.308 | 8.456 | 1,267,950 | +0.01(+0.10%) |
Oct 17, 2014 | 8.316 | 8.469 | 8.250 | 8.448 | 1,472,461 | +0.18(+2.19%) |
Oct 16, 2014 | 8.300 | 8.357 | 8.258 | 8.267 | 2,304,110 | -0.14(-1.67%) |
Oct 15, 2014 | 8.316 | 8.506 | 8.118 | 8.407 | 2,954,011 | -0.03(-0.39%) |
Oct 14, 2014 | 8.473 | 8.481 | 8.324 | 8.440 | 2,173,943 | +0.06(+0.69%) |
Oct 13, 2014 | 8.662 | 8.769 | 8.365 | 8.382 | 2,125,681 | -0.22(-2.59%) |
Oct 10, 2014 | 8.720 | 8.827 | 8.588 | 8.604 | 1,559,779 | -0.07(-0.85%) |
Oct 09, 2014 | 8.926 | 8.984 | 8.650 | 8.679 | 1,156,253 | -0.22(-2.50%) |
Oct 08, 2014 | 8.918 | 8.975 | 8.637 | 8.901 | 1,664,954 | +0.16(+1.79%) |
Oct 07, 2014 | 9.033 | 9.058 | 8.745 | 8.745 | 1,554,307 | -0.21(-2.39%) |
Oct 06, 2014 | 9.017 | 9.173 | 8.926 | 8.959 | 1,563,515 | +0.08(+0.93%) |
Oct 03, 2014 | 8.876 | 8.992 | 8.811 | 8.876 | 1,015,205 | -0.01(-0.09%) |
Oct 02, 2014 | 8.992 | 9.000 | 8.794 | 8.885 | 1,430,297 | -0.13(-1.46%) |
Oct 01, 2014 | 8.967 | 9.124 | 8.802 | 9.017 | 2,823,465 | -0.05(-0.55%) |
Sep 30, 2014 | 9.025 | 9.115 | 8.901 | 9.066 | 3,168,372 | -0.07(-0.72%) |
Sep 29, 2014 | 8.926 | 9.132 | 8.868 | 9.132 | 2,505,073 | +0.10(+1.09%) |
Sep 26, 2014 | 9.050 | 9.083 | 8.967 | 9.033 | 922,142 | +0.05(+0.55%) |
Sep 25, 2014 | 8.951 | 9.066 | 8.885 | 8.984 | 1,362,330 | -0.07(-0.82%) |
Sep 24, 2014 | 9.083 | 9.107 | 8.992 | 9.058 | 759,983 | -0.11(-1.17%) |
Sep 23, 2014 | 9.115 | 9.223 | 9.099 | 9.165 | 1,778,483 | +0.04(+0.45%) |
Sep 22, 2014 | 9.132 | 9.346 | 9.025 | 9.124 | 1,596,508 | -0.08(-0.90%) |
Sep 19, 2014 | 9.503 | 9.511 | 9.132 | 9.206 | 2,713,620 | -0.25(-2.62%) |
Sep 18, 2014 | 9.247 | 9.462 | 9.214 | 9.453 | 2,048,872 | +0.28(+3.05%) |
Sep 17, 2014 | 9.124 | 9.256 | 9.008 | 9.173 | 2,966,017 | -0.09(-0.98%) |
Sep 16, 2014 | 9.272 | 9.437 | 9.190 | 9.264 | 3,674,716 | +0.03(+0.36%) |
Sep 15, 2014 | 9.198 | 9.264 | 9.148 | 9.231 | 2,045,043 | +0.02(+0.27%) |
Sep 12, 2014 | 8.967 | 9.297 | 8.926 | 9.206 | 3,302,249 | +0.07(+0.72%) |
Sep 11, 2014 | 9.025 | 9.157 | 8.967 | 9.140 | 3,184,719 | +0.12(+1.37%) |
Sep 10, 2014 | 8.844 | 9.037 | 8.712 | 9.017 | 3,393,908 | +0.19(+2.15%) |
Sep 09, 2014 | 8.852 | 8.893 | 8.728 | 8.827 | 1,234,143 | -0.09(-1.02%) |
Sep 08, 2014 | 9.107 | 9.231 | 8.893 | 8.918 | 2,063,585 | -0.19(-2.08%) |
Sep 05, 2014 | 8.959 | 9.181 | 8.959 | 9.107 | 2,598,641 | +0.19(+2.13%) |
Sep 04, 2014 | 8.588 | 9.041 | 8.572 | 8.918 | 3,133,669 | +0.45(+5.36%) |
Sep 03, 2014 | 8.390 | 8.514 | 8.390 | 8.464 | 1,082,065 | +0.05(+0.59%) |
Sep 02, 2014 | 8.275 | 8.497 | 8.275 | 8.415 | 932,069 | -0.12(-1.45%) |
Aug 29, 2014 | 8.596 | 8.539 | 8.539 | 8.539 | 1,807,847 | -0.05(-0.58%) |
Aug 28, 2014 | 8.572 | 8.637 | 8.456 | 8.588 | 1,798,542 | +0.02(+0.19%) |
Aug 27, 2014 | 8.440 | 8.580 | 8.431 | 8.572 | 783,737 | +0.16(+1.96%) |
Aug 26, 2014 | 8.390 | 8.431 | 8.333 | 8.407 | 951,375 | +0.06(+0.69%) |
Aug 25, 2014 | 8.398 | 8.448 | 8.341 | 8.349 | 638,318 | +0.05(+0.60%) |
Aug 22, 2014 | 8.514 | 8.514 | 8.295 | 8.300 | 1,149,481 | -0.16(-1.95%) |
Aug 21, 2014 | 8.530 | 8.555 | 8.440 | 8.464 | 631,341 | -0.03(-0.39%) |
Aug 20, 2014 | 8.530 | 8.679 | 8.390 | 8.497 | 1,004,158 | +0.02(+0.19%) |
Aug 19, 2014 | 8.415 | 8.621 | 8.407 | 8.481 | 1,858,263 | +0.07(+0.78%) |
Aug 18, 2014 | 8.456 | 8.514 | 8.407 | 8.415 | 2,520,513 | -0.02(-0.29%) |
Aug 15, 2014 | 8.572 | 8.572 | 8.415 | 8.440 | 2,430,934 | -0.08(-0.97%) |
Aug 14, 2014 | 8.349 | 8.547 | 8.349 | 8.522 | 859,579 | +0.20(+2.38%) |
Aug 13, 2014 | 8.473 | 8.534 | 8.234 | 8.324 | 1,819,202 | -0.07(-0.88%) |
Aug 12, 2014 | 8.398 | 8.423 | 8.312 | 8.398 | 1,095,094 | +0.02(+0.30%) |
Aug 11, 2014 | 8.234 | 8.390 | 8.225 | 8.374 | 967,579 | +0.16(+2.01%) |
Aug 08, 2014 | 8.019 | 8.234 | 8.003 | 8.209 | 1,288,564 | +0.16(+1.94%) |
Aug 07, 2014 | 8.168 | 8.176 | 8.003 | 8.052 | 767,575 | -0.12(-1.41%) |
Aug 06, 2014 | 8.011 | 8.192 | 8.000 | 8.168 | 722,869 | +0.16(+2.06%) |
Aug 05, 2014 | 8.003 | 8.044 | 7.937 | 8.003 | 803,000 | -0.02(-0.31%) |
Aug 04, 2014 | 8.093 | 8.118 | 7.904 | 8.028 | 861,163 | -0.06(-0.71%) |
Aug 01, 2014 | 8.085 | 8.201 | 7.978 | 8.085 | 1,861,152 | -0.04(-0.51%) |
Jul 31, 2014 | 8.069 | 8.159 | 8.036 | 8.126 | 1,686,521 | +0.02(+0.20%) |
Jul 30, 2014 | 8.093 | 8.184 | 7.984 | 8.110 | 1,303,923 | +0.07(+0.92%) |
Jul 29, 2014 | 8.168 | 8.184 | 8.036 | 8.036 | 1,013,792 | -0.22(-2.69%) |
Jul 28, 2014 | 8.258 | 8.283 | 8.085 | 8.258 | 1,390,673 | +0.06(+0.70%) |
Jul 25, 2014 | 8.225 | 8.300 | 8.176 | 8.201 | 2,834,550 | -0.16(-1.97%) |
Jul 24, 2014 | 8.209 | 8.431 | 8.184 | 8.365 | 4,846,972 | +0.29(+3.57%) |
Jul 23, 2014 | 7.887 | 8.159 | 7.871 | 8.077 | 2,051,555 | +0.26(+3.38%) |
Jul 22, 2014 | 7.896 | 7.929 | 7.789 | 7.813 | 1,572,508 | -0.10(-1.25%) |
Jul 21, 2014 | 7.962 | 7.970 | 7.813 | 7.912 | 2,428,805 | -0.21(-2.54%) |
Jul 18, 2014 | 8.267 | 8.308 | 8.118 | 8.118 | 2,220,382 | -0.17(-2.09%) |
Jul 17, 2014 | 8.275 | 8.324 | 8.217 | 8.291 | 1,325,269 | -0.06(-0.69%) |
Jul 16, 2014 | 8.448 | 8.456 | 8.291 | 8.349 | 1,034,597 | -0.01(-0.10%) |
Jul 15, 2014 | 8.349 | 8.440 | 8.316 | 8.357 | 726,581 | -0.02(-0.30%) |
Jul 14, 2014 | 8.481 | 8.539 | 8.357 | 8.382 | 649,303 | +0.00(+0.00%) |
Jul 11, 2014 | 8.382 | 8.481 | 8.324 | 8.382 | 529,058 | -0.02(-0.29%) |
Jul 10, 2014 | 8.514 | 8.514 | 8.308 | 8.407 | 1,296,102 | -0.06(-0.68%) |
Jul 09, 2014 | 8.407 | 8.530 | 8.349 | 8.464 | 1,305,469 | +0.07(+0.79%) |
Jul 08, 2014 | 8.530 | 8.547 | 8.349 | 8.398 | 978,984 | -0.11(-1.26%) |
Jul 07, 2014 | 8.514 | 8.555 | 8.415 | 8.506 | 1,186,396 | +0.02(+0.29%) |
Jul 03, 2014 | 8.324 | 8.481 | 8.481 | 8.481 | 886,815 | +0.25(+3.00%) |
Jul 02, 2014 | 8.093 | 8.283 | 8.085 | 8.234 | 1,734,362 | +0.19(+2.36%) |
Jul 01, 2014 | 7.986 | 8.077 | 7.962 | 8.044 | 1,837,022 | +0.03(+0.41%) |
Jun 30, 2014 | 8.159 | 8.159 | 7.945 | 8.011 | 1,536,988 | -0.14(-1.72%) |
Jun 27, 2014 | 8.192 | 8.258 | 8.061 | 8.151 | 944,164 | -0.14(-1.69%) |
Jun 26, 2014 | 8.250 | 8.382 | 8.209 | 8.291 | 991,065 | +0.07(+0.80%) |
Jun 25, 2014 | 8.456 | 8.530 | 8.176 | 8.225 | 1,468,123 | -0.25(-2.92%) |
Jun 24, 2014 | 8.654 | 8.728 | 8.448 | 8.473 | 1,278,911 | -0.17(-2.00%) |
Jun 23, 2014 | 8.604 | 8.736 | 8.596 | 8.646 | 1,108,917 | -0.01(-0.10%) |
Jun 20, 2014 | 8.464 | 8.662 | 8.448 | 8.654 | 1,292,536 | +0.21(+2.54%) |
Jun 19, 2014 | 8.613 | 8.712 | 8.386 | 8.440 | 860,133 | -0.13(-1.54%) |
Jun 18, 2014 | 8.308 | 8.629 | 8.283 | 8.572 | 3,211,255 | +0.35(+4.21%) |
Jun 17, 2014 | 8.118 | 8.271 | 8.093 | 8.225 | 1,062,241 | +0.11(+1.32%) |
Jun 16, 2014 | 8.159 | 8.184 | 8.077 | 8.118 | 947,599 | +0.02(+0.31%) |
Jun 13, 2014 | 8.176 | 8.176 | 8.061 | 8.093 | 780,899 | +0.03(+0.41%) |
Jun 12, 2014 | 8.135 | 8.217 | 8.036 | 8.061 | 924,257 | -0.11(-1.31%) |
Jun 11, 2014 | 8.267 | 8.275 | 8.159 | 8.168 | 780,535 | -0.15(-1.78%) |
Jun 10, 2014 | 8.407 | 8.415 | 8.250 | 8.316 | 1,219,994 | +0.08(+1.00%) |
Jun 06, 2014 | 8.176 | 8.250 | 8.151 | 8.234 | 1,811,497 | +0.23(+2.88%) |
Jun 05, 2014 | 7.995 | 8.019 | 7.887 | 8.003 | 1,219,448 | +0.01(+0.10%) |
Jun 04, 2014 | 8.019 | 8.044 | 7.912 | 7.995 | 1,040,222 | -0.06(-0.72%) |
Jun 03, 2014 | 8.019 | 8.061 | 7.887 | 8.052 | 1,700,365 | -0.01(-0.10%) |
Jun 02, 2014 | 7.854 | 8.143 | 7.789 | 8.061 | 2,257,051 | +0.29(+3.71%) |
May 30, 2014 | 7.648 | 7.797 | 7.599 | 7.772 | 1,886,655 | +0.04(+0.53%) |
May 29, 2014 | 7.698 | 7.780 | 7.669 | 7.731 | 1,276,188 | +0.03(+0.43%) |
May 28, 2014 | 7.582 | 7.731 | 7.533 | 7.698 | 1,157,043 | +0.09(+1.19%) |
May 27, 2014 | 7.805 | 7.813 | 7.591 | 7.607 | 2,046,977 | -0.17(-2.22%) |
May 23, 2014 | 7.896 | 7.780 | 7.780 | 7.780 | 7,256,748 | -0.03(-0.42%) |
May 22, 2014 | 7.805 | 7.846 | 7.731 | 7.813 | 1,096,136 | +0.10(+1.28%) |
May 21, 2014 | 7.566 | 7.739 | 7.558 | 7.714 | 1,666,371 | +0.18(+2.41%) |
May 20, 2014 | 7.780 | 7.805 | 7.533 | 7.533 | 1,814,208 | -0.34(-4.29%) |
May 19, 2014 | 8.077 | 8.077 | 7.830 | 7.871 | 2,591,838 | -0.35(-4.21%) |
May 16, 2014 | 8.250 | 8.316 | 8.151 | 8.217 | 899,348 | +0.03(+0.40%) |
May 15, 2014 | 8.333 | 8.333 | 8.118 | 8.184 | 765,367 | -0.16(-1.97%) |
May 14, 2014 | 8.357 | 8.431 | 8.300 | 8.349 | 561,864 | -0.01(-0.10%) |
May 13, 2014 | 8.143 | 8.361 | 8.143 | 8.357 | 1,302,647 | +0.12(+1.50%) |
May 12, 2014 | 8.118 | 8.275 | 8.118 | 8.234 | 1,112,026 | +0.13(+1.63%) |
May 09, 2014 | 8.308 | 8.415 | 8.061 | 8.102 | 1,581,011 | -0.23(-2.77%) |
May 08, 2014 | 8.398 | 8.431 | 8.300 | 8.333 | 1,245,008 | -0.02(-0.20%) |
May 07, 2014 | 8.349 | 8.374 | 8.225 | 8.349 | 1,563,956 | -0.07(-0.88%) |
May 06, 2014 | 8.398 | 8.497 | 8.349 | 8.423 | 1,381,371 | +0.01(+0.10%) |
May 05, 2014 | 8.398 | 8.456 | 8.267 | 8.415 | 791,740 | -0.01(-0.10%) |
May 02, 2014 | 8.217 | 8.440 | 8.151 | 8.423 | 876,687 | +0.23(+2.82%) |