Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.894 | 10.04 | 9.840 | 9.860 | 186,414 | -0.23(-2.28%) |
Apr 29, 2015 | 10.15 | 10.17 | 10.00 | 10.09 | 292,146 | -0.07(-0.74%) |
Apr 28, 2015 | 10.11 | 10.20 | 10.06 | 10.16 | 140,205 | +0.02(+0.25%) |
Apr 27, 2015 | 10.10 | 10.24 | 10.10 | 10.14 | 43,824 | +0.16(+1.60%) |
Apr 24, 2015 | 9.970 | 10.00 | 9.870 | 9.980 | 119,695 | +0.14(+1.42%) |
Apr 23, 2015 | 9.704 | 9.880 | 9.670 | 9.840 | 334,318 | -0.06(-0.61%) |
Apr 22, 2015 | 9.780 | 9.900 | 9.730 | 9.900 | 104,553 | +0.19(+1.96%) |
Apr 21, 2015 | 9.810 | 9.810 | 9.710 | 9.710 | 390,937 | -0.16(-1.62%) |
Apr 20, 2015 | 9.820 | 9.930 | 9.820 | 9.870 | 39,854 | +0.14(+1.45%) |
Apr 17, 2015 | 9.700 | 9.783 | 9.610 | 9.729 | 834,521 | -0.13(-1.33%) |
Apr 16, 2015 | 9.820 | 9.880 | 9.720 | 9.860 | 116,322 | +0.02(+0.20%) |
Apr 15, 2015 | 9.884 | 9.885 | 9.740 | 9.840 | 174,603 | +0.03(+0.31%) |
Apr 14, 2015 | 9.770 | 9.810 | 9.700 | 9.810 | 95,667 | +0.01(+0.10%) |
Apr 13, 2015 | 9.882 | 9.900 | 9.760 | 9.800 | 309,001 | +0.00(+0.00%) |
Apr 10, 2015 | 9.844 | 9.844 | 9.717 | 9.800 | 142,533 | -0.18(-1.80%) |
Apr 09, 2015 | 9.985 | 10.02 | 9.890 | 9.980 | 93,699 | -0.15(-1.48%) |
Apr 08, 2015 | 10.16 | 10.18 | 10.03 | 10.13 | 1,973,437 | +0.05(+0.50%) |
Apr 07, 2015 | 10.18 | 10.20 | 10.05 | 10.08 | 186,069 | -0.08(-0.79%) |
Apr 06, 2015 | 10.02 | 10.25 | 9.990 | 10.16 | 81,952 | +0.08(+0.79%) |
Apr 02, 2015 | 10.08 | 10.08 | 10.08 | 0 | +0.18(+1.77%) | |
Apr 01, 2015 | 9.920 | 9.940 | 9.750 | 9.905 | 147,500 | +0.21(+2.11%) |
Mar 31, 2015 | 9.700 | 9.760 | 9.654 | 9.700 | 235,491 | -0.23(-2.32%) |
Mar 30, 2015 | 9.951 | 9.980 | 9.900 | 9.930 | 81,894 | +0.10(+1.04%) |
Mar 27, 2015 | 9.720 | 9.830 | 9.720 | 9.828 | 57,985 | +0.13(+1.32%) |
Mar 26, 2015 | 9.719 | 9.730 | 9.610 | 9.700 | 159,026 | -0.15(-1.52%) |
Mar 25, 2015 | 9.865 | 9.880 | 9.810 | 9.850 | 59,545 | +0.02(+0.20%) |
Mar 24, 2015 | 9.800 | 9.900 | 9.740 | 9.830 | 119,818 | +0.25(+2.61%) |
Mar 23, 2015 | 9.505 | 9.620 | 9.500 | 9.580 | 65,898 | +0.18(+1.91%) |
Mar 20, 2015 | 9.368 | 9.494 | 9.336 | 9.400 | 66,621 | +0.29(+3.18%) |
Mar 19, 2015 | 9.110 | 9.140 | 9.040 | 9.110 | 37,343 | -0.03(-0.33%) |
Mar 18, 2015 | 8.960 | 9.190 | 8.910 | 9.140 | 90,290 | +0.09(+0.99%) |
Mar 17, 2015 | 9.000 | 9.090 | 8.940 | 9.050 | 114,967 | -0.08(-0.88%) |
Mar 16, 2015 | 9.070 | 9.140 | 9.070 | 9.130 | 113,711 | +0.16(+1.78%) |
Mar 13, 2015 | 9.000 | 9.020 | 8.890 | 8.970 | 86,686 | -0.08(-0.88%) |
Mar 12, 2015 | 8.995 | 9.050 | 8.950 | 9.050 | 58,961 | +0.12(+1.34%) |
Mar 11, 2015 | 8.912 | 8.992 | 8.870 | 8.930 | 64,360 | +0.13(+1.48%) |
Mar 10, 2015 | 8.870 | 8.900 | 8.790 | 8.800 | 109,124 | -0.31(-3.45%) |
Mar 09, 2015 | 9.070 | 9.130 | 9.010 | 9.115 | 79,426 | +0.07(+0.83%) |
Mar 06, 2015 | 9.130 | 9.190 | 9.037 | 9.040 | 110,929 | -0.11(-1.20%) |
Mar 05, 2015 | 9.150 | 9.199 | 9.100 | 9.150 | 73,637 | -0.04(-0.38%) |
Mar 04, 2015 | 9.200 | 9.080 | 9.185 | 172,843 | +0.04(+0.38%) | |
Mar 03, 2015 | 9.181 | 9.200 | 9.110 | 9.150 | 169,864 | -0.20(-2.14%) |
Mar 02, 2015 | 9.300 | 9.360 | 9.300 | 9.350 | 76,645 | +0.02(+0.21%) |
Feb 27, 2015 | 9.270 | 9.330 | 9.208 | 9.330 | 53,964 | +0.17(+1.86%) |
Feb 26, 2015 | 9.200 | 9.200 | 9.160 | 9.160 | 362,700 | -0.08(-0.87%) |
Feb 25, 2015 | 9.170 | 9.260 | 9.120 | 9.240 | 796,179 | -0.08(-0.85%) |
Feb 24, 2015 | 9.240 | 9.350 | 9.218 | 9.319 | 90,863 | +0.11(+1.18%) |
Feb 23, 2015 | 9.180 | 9.210 | 9.150 | 9.210 | 96,243 | -0.25(-2.64%) |
Feb 20, 2015 | 9.080 | 9.470 | 9.060 | 9.460 | 117,514 | +0.29(+3.16%) |
Feb 19, 2015 | 9.172 | 9.220 | 9.080 | 9.170 | 63,427 | -0.05(-0.54%) |
Feb 18, 2015 | 9.114 | 9.230 | 9.080 | 9.220 | 94,339 | +0.30(+3.36%) |
Feb 17, 2015 | 8.892 | 8.960 | 8.770 | 8.920 | 65,405 | +0.09(+1.02%) |
Feb 13, 2015 | 8.830 | 8.830 | 8.830 | 0 | +0.26(+3.03%) | |
Feb 12, 2015 | 8.470 | 8.570 | 8.440 | 8.570 | 168,018 | +0.28(+3.38%) |
Feb 11, 2015 | 8.262 | 8.330 | 8.201 | 8.290 | 721,113 | -0.11(-1.25%) |
Feb 10, 2015 | 8.400 | 8.410 | 8.260 | 8.395 | 435,391 | +0.09(+1.08%) |
Feb 09, 2015 | 8.202 | 8.350 | 8.202 | 8.305 | 779,936 | -0.11(-1.25%) |
Feb 06, 2015 | 8.482 | 8.550 | 8.370 | 8.410 | 750,546 | -0.10(-1.12%) |
Feb 05, 2015 | 8.432 | 8.530 | 8.390 | 8.505 | 47,890 | +0.14(+1.61%) |
Feb 04, 2015 | 8.472 | 8.550 | 8.370 | 8.370 | 211,063 | -0.37(-4.23%) |
Feb 03, 2015 | 8.580 | 8.750 | 8.580 | 8.740 | 136,378 | +0.44(+5.30%) |
Feb 02, 2015 | 8.046 | 8.300 | 7.980 | 8.300 | 242,498 | +0.23(+2.79%) |
Jan 30, 2015 | 8.140 | 8.190 | 8.030 | 8.075 | 124,676 | -0.23(-2.76%) |
Jan 29, 2015 | 8.190 | 8.320 | 8.120 | 8.304 | 184,905 | +0.28(+3.54%) |
Jan 28, 2015 | 8.285 | 8.290 | 8.010 | 8.020 | 169,329 | -0.51(-5.92%) |
Jan 27, 2015 | 8.460 | 8.550 | 8.400 | 8.525 | 166,212 | -0.15(-1.79%) |
Jan 26, 2015 | 8.598 | 8.700 | 8.580 | 8.680 | 202,196 | +0.19(+2.24%) |
Jan 23, 2015 | 8.490 | 8.605 | 8.460 | 8.490 | 333,540 | -0.37(-4.12%) |
Jan 22, 2015 | 8.720 | 8.890 | 8.680 | 8.855 | 260,590 | +0.30(+3.51%) |
Jan 21, 2015 | 8.350 | 8.580 | 8.340 | 8.555 | 432,541 | +0.15(+1.85%) |
Jan 20, 2015 | 8.464 | 8.490 | 8.360 | 8.400 | 429,886 | +0.44(+5.46%) |
Jan 16, 2015 | 7.965 | 7.965 | 7.965 | 0 | +0.09(+1.21%) | |
Jan 15, 2015 | 7.800 | 7.870 | 129,299 | -0.07(-0.88%) | ||
Jan 14, 2015 | 7.860 | 7.990 | 7.850 | 7.940 | 128,906 | +0.09(+1.15%) |
Jan 13, 2015 | 7.850 | 595,148 | -0.03(-0.32%) | |||
Jan 12, 2015 | 7.900 | 7.932 | 7.750 | 7.875 | 283,643 | -0.08(-0.94%) |
Jan 09, 2015 | 7.970 | 8.024 | 7.750 | 7.950 | 181,737 | +0.09(+1.15%) |
Jan 08, 2015 | 7.790 | 8.000 | 7.790 | 7.860 | 149,234 | +0.02(+0.26%) |
Jan 07, 2015 | 7.860 | 7.890 | 7.670 | 7.840 | 200,887 | -0.04(-0.51%) |
Jan 06, 2015 | 8.030 | 8.070 | 7.810 | 7.880 | 139,240 | -0.23(-2.84%) |
Jan 05, 2015 | 8.136 | 8.140 | 7.990 | 8.110 | 171,472 | -0.36(-4.23%) |
Jan 02, 2015 | 8.620 | 8.620 | 8.400 | 8.468 | 100,316 | +0.15(+1.78%) |
Dec 31, 2014 | 8.320 | 8.320 | 8.320 | 0 | -0.07(-0.83%) | |
Dec 30, 2014 | 8.570 | 8.570 | 8.370 | 8.390 | 146,507 | -0.15(-1.76%) |
Dec 29, 2014 | 8.390 | 8.570 | 8.370 | 8.540 | 294,910 | -0.10(-1.16%) |
Dec 26, 2014 | 8.560 | 8.720 | 8.560 | 8.640 | 119,361 | +0.04(+0.52%) |
Dec 24, 2014 | 8.595 | 8.595 | 8.595 | 0 | +0.01(+0.06%) | |
Dec 23, 2014 | 8.572 | 8.610 | 8.528 | 8.590 | 449,950 | +0.16(+1.90%) |
Dec 22, 2014 | 8.476 | 8.500 | 8.420 | 8.430 | 235,278 | -0.01(-0.06%) |
Dec 19, 2014 | 8.420 | 8.500 | 8.350 | 8.435 | 167,411 | -0.24(-2.77%) |
Dec 18, 2014 | 8.654 | 8.690 | 8.560 | 8.675 | 244,009 | +0.25(+2.91%) |
Dec 17, 2014 | 8.220 | 8.520 | 8.200 | 8.430 | 1,079,595 | +0.13(+1.63%) |
Dec 16, 2014 | 8.510 | 8.295 | 549,843 | -0.22(-2.64%) | ||
Dec 15, 2014 | 8.780 | 8.808 | 8.440 | 8.520 | 223,171 | -0.13(-1.56%) |
Dec 12, 2014 | 8.875 | 8.930 | 8.650 | 8.655 | 262,744 | -0.22(-2.48%) |
Dec 11, 2014 | 9.016 | 9.090 | 8.850 | 8.875 | 291,549 | -0.13(-1.50%) |
Dec 10, 2014 | 9.226 | 9.226 | 8.960 | 9.010 | 520,543 | -0.30(-3.22%) |
Dec 09, 2014 | 9.204 | 9.360 | 9.204 | 9.310 | 510,767 | -0.18(-1.90%) |
Dec 08, 2014 | 9.575 | 9.610 | 9.450 | 9.490 | 286,325 | -0.20(-2.04%) |
Dec 05, 2014 | 9.660 | 9.737 | 9.620 | 9.688 | 365,997 | +0.18(+1.87%) |
Dec 04, 2014 | 9.470 | 9.650 | 9.430 | 9.510 | 95,256 | -0.17(-1.72%) |
Dec 03, 2014 | 9.720 | 9.755 | 9.630 | 9.676 | 136,621 | -0.05(-0.47%) |
Dec 02, 2014 | 9.710 | 9.760 | 9.680 | 9.722 | 96,602 | -0.17(-1.70%) |
Dec 01, 2014 | 9.656 | 10.00 | 9.630 | 9.890 | 434,918 | -0.04(-0.40%) |
Nov 28, 2014 | 9.915 | 9.980 | 9.880 | 9.930 | 52,707 | +0.01(+0.10%) |
Nov 26, 2014 | 9.920 | 9.920 | 9.920 | 0 | +0.01(+0.05%) | |
Nov 25, 2014 | 9.964 | 9.964 | 9.830 | 9.915 | 83,785 | +0.22(+2.22%) |
Nov 24, 2014 | 9.730 | 9.750 | 9.617 | 9.700 | 123,596 | +0.29(+3.06%) |
Nov 21, 2014 | 9.445 | 9.480 | 9.370 | 9.412 | 120,030 | +0.29(+3.20%) |
Nov 20, 2014 | 9.060 | 9.190 | 8.990 | 9.120 | 82,787 | -0.18(-1.94%) |
Nov 19, 2014 | 9.410 | 9.410 | 9.230 | 9.300 | 66,790 | -0.04(-0.43%) |
Nov 18, 2014 | 9.280 | 9.394 | 9.240 | 9.340 | 98,948 | +0.26(+2.86%) |
Nov 17, 2014 | 9.150 | 8.950 | 9.081 | 54,877 | +0.13(+1.46%) | |
Nov 14, 2014 | 8.906 | 9.020 | 8.906 | 8.950 | 97,115 | +0.08(+0.90%) |
Nov 13, 2014 | 8.812 | 8.962 | 8.800 | 8.870 | 495,568 | +0.05(+0.57%) |
Nov 12, 2014 | 8.797 | 8.860 | 8.760 | 8.820 | 128,130 | -0.22(-2.43%) |
Nov 11, 2014 | 9.060 | 9.090 | 8.976 | 9.040 | 90,945 | +0.00(+0.00%) |
Nov 10, 2014 | 8.926 | 9.050 | 8.925 | 9.040 | 100,641 | -0.02(-0.22%) |
Nov 07, 2014 | 8.980 | 9.080 | 8.900 | 9.060 | 76,469 | -0.14(-1.52%) |
Nov 06, 2014 | 9.320 | 9.340 | 9.040 | 9.200 | 118,155 | -0.31(-3.26%) |
Nov 05, 2014 | 9.530 | 9.570 | 9.460 | 9.510 | 81,186 | -0.04(-0.47%) |
Nov 04, 2014 | 9.490 | 9.570 | 9.410 | 9.555 | 147,488 | -0.11(-1.09%) |
Nov 03, 2014 | 9.660 | 9.700 | 9.560 | 9.660 | 105,560 | -0.05(-0.51%) |
Oct 31, 2014 | 9.670 | 9.720 | 9.610 | 9.710 | 45,131 | +0.30(+3.19%) |
Oct 30, 2014 | 9.260 | 9.470 | 9.190 | 9.410 | 126,734 | +0.00(+0.00%) |
Oct 29, 2014 | 9.676 | 9.691 | 9.370 | 9.410 | 67,849 | -0.41(-4.18%) |
Oct 28, 2014 | 9.840 | 9.890 | 9.750 | 9.820 | 69,886 | +0.21(+2.19%) |
Oct 27, 2014 | 9.510 | 9.910 | 9.910 | 9.610 | 73,415 | -0.30(-3.03%) |
Oct 24, 2014 | 9.850 | 9.930 | 9.810 | 9.910 | 181,223 | +0.20(+2.06%) |
Oct 23, 2014 | 9.748 | 9.830 | 9.700 | 9.710 | 68,399 | +0.30(+3.19%) |
Oct 22, 2014 | 9.582 | 9.595 | 9.410 | 9.410 | 301,464 | -0.19(-1.98%) |
Oct 21, 2014 | 9.630 | 9.666 | 9.540 | 9.600 | 394,035 | +0.23(+2.45%) |
Oct 20, 2014 | 9.228 | 9.380 | 9.200 | 9.370 | 115,821 | +0.17(+1.82%) |
Oct 17, 2014 | 9.280 | 9.460 | 9.090 | 9.203 | 69,802 | +0.45(+5.17%) |
Oct 16, 2014 | 8.540 | 8.920 | 8.540 | 8.750 | 133,185 | -0.30(-3.31%) |
Oct 15, 2014 | 9.110 | 9.140 | 8.780 | 9.050 | 197,724 | -0.26(-2.84%) |
Oct 14, 2014 | 9.370 | 9.450 | 9.260 | 9.315 | 71,902 | +0.05(+0.54%) |
Oct 13, 2014 | 9.514 | 9.550 | 9.220 | 9.265 | 156,719 | -0.06(-0.70%) |
Oct 10, 2014 | 9.568 | 9.610 | 9.260 | 9.330 | 111,464 | -0.15(-1.58%) |
Oct 09, 2014 | 9.750 | 9.750 | 9.430 | 9.480 | 116,905 | -0.60(-5.95%) |
Oct 08, 2014 | 9.844 | 10.08 | 9.770 | 10.08 | 141,369 | +0.30(+3.07%) |
Oct 07, 2014 | 9.864 | 9.925 | 9.740 | 9.780 | 85,660 | -0.34(-3.36%) |
Oct 06, 2014 | 10.12 | 10.17 | 10.02 | 10.12 | 59,926 | +0.11(+1.10%) |
Oct 03, 2014 | 9.960 | 10.02 | 9.920 | 10.01 | 108,454 | +0.06(+0.60%) |
Oct 02, 2014 | 10.04 | 10.05 | 9.830 | 9.950 | 152,342 | -0.24(-2.36%) |
Oct 01, 2014 | 10.26 | 10.33 | 10.18 | 10.19 | 67,379 | -0.02(-0.15%) |
Sep 30, 2014 | 10.20 | 10.31 | 10.14 | 10.21 | 77,918 | -0.01(-0.05%) |
Sep 29, 2014 | 10.10 | 10.25 | 10.09 | 10.21 | 76,208 | -0.24(-2.30%) |
Sep 26, 2014 | 10.42 | 10.46 | 10.31 | 10.45 | 264,989 | +0.09(+0.87%) |
Sep 25, 2014 | 10.51 | 10.54 | 10.30 | 10.36 | 508,122 | -0.18(-1.66%) |
Sep 24, 2014 | 10.38 | 10.57 | 10.36 | 10.54 | 86,365 | +0.12(+1.10%) |
Sep 23, 2014 | 10.42 | 10.50 | 10.32 | 10.42 | 201,080 | -0.07(-0.71%) |
Sep 22, 2014 | 10.68 | 10.68 | 10.44 | 10.49 | 112,507 | -0.20(-1.82%) |
Sep 19, 2014 | 10.71 | 10.76 | 10.63 | 10.69 | 93,079 | -0.08(-0.74%) |
Sep 18, 2014 | 10.80 | 10.82 | 10.73 | 10.77 | 133,877 | +0.10(+0.94%) |
Sep 17, 2014 | 10.71 | 10.76 | 10.64 | 10.67 | 298,767 | -0.03(-0.28%) |
Sep 16, 2014 | 10.54 | 10.76 | 10.53 | 10.70 | 138,457 | -0.07(-0.65%) |
Sep 15, 2014 | 10.69 | 10.81 | 10.68 | 10.77 | 138,021 | -0.05(-0.46%) |
Sep 12, 2014 | 10.78 | 10.86 | 10.78 | 10.82 | 110,726 | -0.06(-0.55%) |
Sep 11, 2014 | 10.71 | 10.89 | 10.71 | 10.88 | 565,743 | +0.01(+0.09%) |
Sep 10, 2014 | 10.91 | 10.62 | 10.87 | 633,474 | +0.24(+2.31%) | |
Sep 09, 2014 | 10.71 | 10.72 | 10.58 | 10.62 | 206,771 | -0.06(-0.56%) |
Sep 08, 2014 | 10.77 | 10.82 | 10.66 | 10.69 | 135,369 | -0.15(-1.43%) |
Sep 05, 2014 | 10.85 | 10.85 | 10.77 | 10.84 | 101,009 | +0.23(+2.17%) |
Sep 04, 2014 | 10.58 | 10.80 | 10.55 | 10.61 | 671,824 | +0.24(+2.36%) |
Sep 03, 2014 | 10.41 | 10.42 | 10.33 | 10.37 | 677,193 | +0.23(+2.32%) |
Sep 02, 2014 | 10.10 | 10.17 | 10.07 | 10.13 | 193,431 | -0.08(-0.78%) |
Aug 29, 2014 | 10.21 | 10.21 | 10.21 | 0 | -0.03(-0.29%) | |
Aug 28, 2014 | 10.26 | 10.16 | 10.24 | 806,352 | -0.13(-1.30%) | |
Aug 27, 2014 | 10.41 | 10.46 | 10.36 | 10.38 | 818,854 | +0.03(+0.29%) |
Aug 26, 2014 | 10.33 | 10.40 | 10.31 | 10.35 | 130,049 | +0.13(+1.27%) |
Aug 25, 2014 | 10.24 | 10.02 | 10.21 | 70,416 | +0.20(+1.95%) | |
Aug 22, 2014 | 10.04 | 10.07 | 9.930 | 10.02 | 410,955 | +0.03(+0.30%) |
Aug 21, 2014 | 9.940 | 10.04 | 9.890 | 9.990 | 41,425 | +0.25(+2.51%) |
Aug 20, 2014 | 9.690 | 9.793 | 9.650 | 9.745 | 23,993 | -0.08(-0.76%) |
Aug 19, 2014 | 9.800 | 9.860 | 9.800 | 9.820 | 424,254 | +0.08(+0.82%) |
Aug 18, 2014 | 9.750 | 9.790 | 9.680 | 9.740 | 24,375 | +0.06(+0.62%) |
Aug 15, 2014 | 9.860 | 9.880 | 9.570 | 9.680 | 44,202 | +0.04(+0.41%) |
Aug 14, 2014 | 9.700 | 9.700 | 9.600 | 9.640 | 56,915 | -0.00(-0.04%) |
Aug 13, 2014 | 9.650 | 9.700 | 9.640 | 9.643 | 39,711 | +0.09(+0.98%) |
Aug 12, 2014 | 9.570 | 9.610 | 9.500 | 9.550 | 315,387 | +0.00(+0.00%) |
Aug 11, 2014 | 9.560 | 9.590 | 9.490 | 9.550 | 48,759 | -0.09(-0.93%) |
Aug 08, 2014 | 9.540 | 9.660 | 9.490 | 9.640 | 53,083 | +0.23(+2.44%) |
Aug 07, 2014 | 9.610 | 9.610 | 9.370 | 9.410 | 67,548 | -0.12(-1.26%) |
Aug 06, 2014 | 9.485 | 9.600 | 9.473 | 9.530 | 119,084 | -0.11(-1.14%) |
Aug 05, 2014 | 9.800 | 9.820 | 9.560 | 9.640 | 58,305 | -0.34(-3.46%) |
Aug 04, 2014 | 9.965 | 10.01 | 9.820 | 9.985 | 41,962 | +0.09(+0.96%) |
Aug 01, 2014 | 9.932 | 10.05 | 9.800 | 9.890 | 68,754 | -0.09(-0.90%) |
Jul 31, 2014 | 10.05 | 10.10 | 9.910 | 9.980 | 91,879 | -0.36(-3.48%) |
Jul 30, 2014 | 10.45 | 10.45 | 10.22 | 10.34 | 70,789 | -0.09(-0.86%) |
Jul 29, 2014 | 10.48 | 10.53 | 10.43 | 10.43 | 36,135 | +0.08(+0.77%) |
Jul 28, 2014 | 10.28 | 10.40 | 10.18 | 10.35 | 46,803 | +0.01(+0.10%) |
Jul 25, 2014 | 10.47 | 10.52 | 10.32 | 10.34 | 45,830 | -0.14(-1.34%) |
Jul 24, 2014 | 10.49 | 10.53 | 10.43 | 10.48 | 60,168 | +0.28(+2.75%) |
Jul 23, 2014 | 10.30 | 10.30 | 10.20 | 10.20 | 50,302 | +0.02(+0.25%) |
Jul 22, 2014 | 10.15 | 10.21 | 10.13 | 10.18 | 79,199 | +0.03(+0.30%) |
Jul 21, 2014 | 10.08 | 10.17 | 10.04 | 10.14 | 32,440 | -0.16(-1.50%) |
Jul 18, 2014 | 10.18 | 10.32 | 10.15 | 10.30 | 41,767 | +0.27(+2.69%) |
Jul 17, 2014 | 10.26 | 10.26 | 10.01 | 10.03 | 44,335 | -0.19(-1.82%) |
Jul 16, 2014 | 10.29 | 10.31 | 10.21 | 10.22 | 90,731 | +0.21(+2.06%) |
Jul 15, 2014 | 10.13 | 10.14 | 9.930 | 10.01 | 40,682 | -0.08(-0.79%) |
Jul 14, 2014 | 10.15 | 10.21 | 10.09 | 10.09 | 93,048 | +0.03(+0.30%) |
Jul 11, 2014 | 10.03 | 10.09 | 9.940 | 10.06 | 44,573 | +0.03(+0.30%) |
Jul 10, 2014 | 9.826 | 10.09 | 9.790 | 10.03 | 58,274 | -0.24(-2.32%) |
Jul 09, 2014 | 10.20 | 10.28 | 10.16 | 10.27 | 59,266 | -0.10(-0.93%) |
Jul 08, 2014 | 10.38 | 10.44 | 10.30 | 10.37 | 75,386 | -0.27(-2.49%) |
Jul 07, 2014 | 10.65 | 10.65 | 10.57 | 10.63 | 58,191 | -0.36(-3.28%) |
Jul 03, 2014 | 10.99 | 10.99 | 10.99 | 0 | +0.30(+2.85%) | |
Jul 02, 2014 | 10.71 | 10.79 | 10.63 | 10.69 | 51,445 | -0.07(-0.70%) |
Jul 01, 2014 | 10.77 | 10.91 | 10.72 | 10.76 | 34,513 | +0.28(+2.67%) |
Jun 30, 2014 | 10.52 | 10.55 | 10.41 | 10.48 | 115,685 | -0.18(-1.69%) |
Jun 27, 2014 | 10.68 | 10.71 | 10.60 | 10.66 | 45,354 | -0.09(-0.84%) |
Jun 26, 2014 | 10.81 | 10.81 | 10.61 | 10.75 | 114,571 | -0.18(-1.60%) |
Jun 25, 2014 | 10.90 | 10.95 | 10.83 | 10.93 | 53,947 | +0.01(+0.05%) |
Jun 24, 2014 | 10.98 | 11.03 | 10.85 | 10.92 | 69,337 | -0.18(-1.60%) |
Jun 23, 2014 | 11.09 | 11.16 | 11.00 | 11.10 | 29,743 | -0.02(-0.20%) |
Jun 20, 2014 | 11.15 | 11.21 | 11.09 | 11.12 | 32,394 | -0.28(-2.46%) |
Jun 19, 2014 | 11.39 | 11.45 | 11.33 | 11.40 | 13,148 | +0.00(+0.00%) |
Jun 18, 2014 | 11.29 | 11.43 | 11.23 | 11.40 | 34,260 | +0.08(+0.71%) |
Jun 17, 2014 | 11.25 | 11.39 | 11.25 | 11.32 | 20,907 | +0.00(+0.00%) |
Jun 16, 2014 | 11.28 | 11.36 | 11.27 | 11.32 | 9,588 | -0.07(-0.61%) |
Jun 13, 2014 | 11.41 | 11.45 | 11.32 | 11.39 | 24,335 | -0.09(-0.78%) |
Jun 12, 2014 | 11.59 | 11.65 | 11.46 | 11.48 | 27,047 | -0.18(-1.54%) |
Jun 11, 2014 | 11.90 | 11.90 | 11.60 | 11.66 | 31,549 | -0.37(-3.08%) |
Jun 10, 2014 | 12.00 | 12.10 | 11.97 | 12.03 | 16,250 | -0.13(-1.07%) |
Jun 06, 2014 | 12.21 | 12.21 | 12.07 | 12.16 | 57,759 | +0.35(+2.96%) |
Jun 05, 2014 | 11.85 | 11.93 | 11.69 | 11.81 | 125,982 | +0.39(+3.42%) |
Jun 04, 2014 | 11.33 | 11.48 | 11.32 | 11.42 | 201,298 | +0.01(+0.09%) |
Jun 03, 2014 | 11.51 | 11.52 | 11.40 | 11.41 | 40,050 | -0.13(-1.13%) |
Jun 02, 2014 | 11.51 | 11.54 | 11.43 | 11.54 | 34,087 | -0.05(-0.43%) |
May 30, 2014 | 11.49 | 11.60 | 11.45 | 11.59 | 25,967 | +0.02(+0.17%) |
May 29, 2014 | 11.72 | 11.81 | 11.56 | 11.57 | 19,734 | -0.10(-0.86%) |
May 28, 2014 | 11.73 | 11.77 | 11.56 | 11.67 | 28,292 | +0.06(+0.52%) |
May 27, 2014 | 11.54 | 11.63 | 11.50 | 11.61 | 23,856 | +0.35(+3.11%) |
May 23, 2014 | 11.26 | 11.26 | 11.26 | 0 | -0.02(-0.18%) | |
May 22, 2014 | 11.37 | 11.37 | 11.18 | 11.28 | 34,771 | +0.01(+0.09%) |
May 21, 2014 | 11.24 | 11.34 | 11.16 | 11.27 | 36,862 | +0.00(+0.00%) |
May 20, 2014 | 11.32 | 11.38 | 11.20 | 11.27 | 71,604 | +0.08(+0.71%) |
May 19, 2014 | 11.11 | 11.20 | 11.10 | 11.19 | 41,635 | -0.18(-1.58%) |
May 16, 2014 | 11.42 | 11.42 | 11.29 | 11.37 | 42,480 | -0.12(-1.04%) |
May 15, 2014 | 11.55 | 11.55 | 11.40 | 11.49 | 25,851 | -0.13(-1.12%) |
May 14, 2014 | 11.88 | 11.91 | 11.60 | 11.62 | 67,157 | -0.41(-3.41%) |
May 13, 2014 | 12.04 | 12.05 | 11.93 | 12.03 | 45,230 | -0.10(-0.82%) |
May 12, 2014 | 12.15 | 12.28 | 12.13 | 12.13 | 82,045 | -0.02(-0.16%) |
May 09, 2014 | 12.24 | 12.24 | 12.10 | 12.15 | 10,958 | -0.21(-1.74%) |
May 08, 2014 | 12.21 | 12.47 | 12.21 | 12.37 | 31,929 | +0.28(+2.33%) |
May 07, 2014 | 12.00 | 12.16 | 12.00 | 12.08 | 17,053 | -0.12(-1.00%) |
May 06, 2014 | 12.18 | 12.30 | 12.14 | 12.21 | 21,547 | -0.14(-1.17%) |
May 05, 2014 | 12.15 | 12.38 | 12.15 | 12.35 | 19,714 | -0.13(-1.04%) |
May 02, 2014 | 12.36 | 12.50 | 12.36 | 12.48 | 37,866 | -0.05(-0.40%) |