Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.87 | 11.93 | 11.61 | 11.70 | 149,922 | -0.22(-1.81%) |
Apr 29, 2015 | 12.32 | 12.32 | 11.86 | 11.92 | 115,272 | -0.44(-3.55%) |
Apr 28, 2015 | 12.39 | 12.48 | 12.29 | 12.36 | 154,212 | -0.04(-0.36%) |
Apr 27, 2015 | 12.76 | 12.79 | 12.37 | 12.40 | 121,753 | -0.30(-2.33%) |
Apr 24, 2015 | 12.62 | 12.77 | 12.54 | 12.70 | 157,442 | +0.13(+1.00%) |
Apr 23, 2015 | 12.47 | 12.65 | 12.47 | 12.57 | 62,817 | +0.13(+1.08%) |
Apr 22, 2015 | 12.53 | 12.55 | 12.33 | 12.44 | 74,886 | -0.09(-0.72%) |
Apr 21, 2015 | 12.61 | 12.66 | 12.41 | 12.53 | 92,561 | -0.00(-0.04%) |
Apr 20, 2015 | 12.44 | 12.68 | 12.20 | 12.53 | 219,584 | +0.26(+2.12%) |
Apr 17, 2015 | 12.54 | 12.58 | 12.13 | 12.27 | 202,317 | -0.40(-3.18%) |
Apr 16, 2015 | 12.62 | 12.85 | 12.56 | 12.68 | 67,919 | +0.00(+0.00%) |
Apr 15, 2015 | 12.75 | 12.78 | 12.63 | 12.68 | 130,038 | +0.00(+0.00%) |
Apr 14, 2015 | 12.64 | 12.73 | 12.44 | 12.68 | 213,398 | +0.02(+0.18%) |
Apr 13, 2015 | 12.75 | 12.86 | 12.61 | 12.65 | 195,609 | -0.14(-1.12%) |
Apr 10, 2015 | 12.95 | 12.95 | 12.59 | 12.80 | 108,120 | -0.05(-0.38%) |
Apr 09, 2015 | 12.96 | 13.05 | 12.71 | 12.85 | 53,072 | -0.15(-1.14%) |
Apr 08, 2015 | 12.98 | 13.15 | 12.91 | 12.99 | 97,697 | -0.04(-0.31%) |
Apr 07, 2015 | 12.97 | 13.10 | 12.90 | 13.04 | 212,086 | +0.04(+0.31%) |
Apr 06, 2015 | 12.84 | 13.11 | 12.84 | 12.99 | 203,823 | +0.00(+0.03%) |
Apr 02, 2015 | 13.02 | 12.99 | 12.99 | 12.99 | 208,365 | -0.00(-0.03%) |
Apr 01, 2015 | 13.16 | 13.22 | 12.74 | 12.99 | 323,767 | -0.17(-1.33%) |
Mar 31, 2015 | 13.04 | 13.33 | 13.04 | 13.17 | 391,882 | +0.16(+1.20%) |
Mar 30, 2015 | 12.90 | 13.17 | 12.81 | 13.01 | 218,088 | +0.24(+1.89%) |
Mar 27, 2015 | 12.89 | 13.08 | 12.73 | 12.77 | 382,046 | -0.17(-1.28%) |
Mar 26, 2015 | 12.88 | 13.12 | 12.79 | 12.94 | 245,890 | +0.04(+0.28%) |
Mar 25, 2015 | 12.84 | 12.99 | 12.78 | 12.90 | 292,452 | +0.03(+0.24%) |
Mar 24, 2015 | 12.70 | 12.96 | 12.53 | 12.87 | 257,089 | +0.17(+1.30%) |
Mar 23, 2015 | 12.35 | 12.87 | 12.28 | 12.70 | 430,236 | +0.35(+2.82%) |
Mar 20, 2015 | 11.83 | 12.47 | 11.65 | 12.36 | 560,353 | +0.61(+5.22%) |
Mar 19, 2015 | 12.16 | 12.19 | 11.13 | 11.74 | 1,293,997 | +0.91(+8.38%) |
Mar 18, 2015 | 10.75 | 10.92 | 10.69 | 10.83 | 786,835 | +0.10(+0.96%) |
Mar 17, 2015 | 10.91 | 10.99 | 10.72 | 10.73 | 231,006 | -0.12(-1.11%) |
Mar 16, 2015 | 11.27 | 11.28 | 10.82 | 10.85 | 215,257 | -0.34(-3.00%) |
Mar 13, 2015 | 11.40 | 11.42 | 10.95 | 11.19 | 147,394 | -0.18(-1.57%) |
Mar 12, 2015 | 11.04 | 11.38 | 11.00 | 11.37 | 156,277 | +0.43(+3.93%) |
Mar 11, 2015 | 11.01 | 11.06 | 10.90 | 10.94 | 88,034 | -0.03(-0.29%) |
Mar 10, 2015 | 11.03 | 11.15 | 10.93 | 10.97 | 107,229 | -0.21(-1.92%) |
Mar 09, 2015 | 10.86 | 11.28 | 10.82 | 11.18 | 176,852 | +0.38(+3.52%) |
Mar 06, 2015 | 10.76 | 11.04 | 10.76 | 10.80 | 84,692 | -0.04(-0.41%) |
Mar 05, 2015 | 10.87 | 10.96 | 10.75 | 10.85 | 63,801 | -0.01(-0.08%) |
Mar 04, 2015 | 10.90 | 10.90 | 10.90 | 10.86 | 88,552 | -0.04(-0.37%) |
Mar 03, 2015 | 11.08 | 11.08 | 10.87 | 10.90 | 80,771 | -0.18(-1.62%) |
Mar 02, 2015 | 10.95 | 11.17 | 10.87 | 11.08 | 73,687 | +0.10(+0.90%) |
Feb 27, 2015 | 10.91 | 11.12 | 10.91 | 10.98 | 75,026 | +0.02(+0.16%) |
Feb 26, 2015 | 10.90 | 10.98 | 10.70 | 10.96 | 71,959 | +0.08(+0.78%) |
Feb 25, 2015 | 10.81 | 10.97 | 10.76 | 10.87 | 101,406 | +0.09(+0.83%) |
Feb 24, 2015 | 10.65 | 11.12 | 10.65 | 10.79 | 114,582 | +0.17(+1.60%) |
Feb 23, 2015 | 10.57 | 10.64 | 10.39 | 10.62 | 103,141 | +0.02(+0.17%) |
Feb 20, 2015 | 10.40 | 10.67 | 10.35 | 10.60 | 83,943 | +0.24(+2.29%) |
Feb 19, 2015 | 10.30 | 10.49 | 10.29 | 10.36 | 95,216 | +0.00(+0.04%) |
Feb 18, 2015 | 10.60 | 10.67 | 9.931 | 10.36 | 118,601 | -0.29(-2.69%) |
Feb 17, 2015 | 10.80 | 10.80 | 10.57 | 10.64 | 77,350 | -0.10(-0.96%) |
Feb 13, 2015 | 10.83 | 10.75 | 10.75 | 10.75 | 142,398 | -0.03(-0.25%) |
Feb 12, 2015 | 10.80 | 10.83 | 10.66 | 10.77 | 119,279 | +0.04(+0.33%) |
Feb 11, 2015 | 10.72 | 10.97 | 10.67 | 10.74 | 63,334 | -0.04(-0.33%) |
Feb 10, 2015 | 10.62 | 10.79 | 10.53 | 10.77 | 139,838 | +0.25(+2.34%) |
Feb 09, 2015 | 10.96 | 11.07 | 10.52 | 10.53 | 173,258 | -0.44(-4.04%) |
Feb 06, 2015 | 10.93 | 11.17 | 10.90 | 10.97 | 56,608 | +0.00(+0.00%) |
Feb 05, 2015 | 10.86 | 11.04 | 10.82 | 10.97 | 98,183 | +0.11(+1.03%) |
Feb 04, 2015 | 10.73 | 11.01 | 10.73 | 10.86 | 108,488 | +0.04(+0.33%) |
Feb 03, 2015 | 10.58 | 11.07 | 10.57 | 10.82 | 158,546 | +0.26(+2.46%) |
Feb 02, 2015 | 10.45 | 10.60 | 10.30 | 10.56 | 214,182 | +0.17(+1.68%) |
Jan 30, 2015 | 10.58 | 10.86 | 10.36 | 10.39 | 197,208 | -0.31(-2.89%) |
Jan 29, 2015 | 10.56 | 10.72 | 10.51 | 10.70 | 97,076 | +0.18(+1.74%) |
Jan 28, 2015 | 10.61 | 10.67 | 10.49 | 10.51 | 154,757 | -0.08(-0.72%) |
Jan 27, 2015 | 10.60 | 10.73 | 10.56 | 10.59 | 158,341 | -0.10(-0.92%) |
Jan 26, 2015 | 10.71 | 10.74 | 10.51 | 10.69 | 149,938 | -0.02(-0.17%) |
Jan 23, 2015 | 10.87 | 10.87 | 10.59 | 10.70 | 69,721 | -0.13(-1.16%) |
Jan 22, 2015 | 10.56 | 10.93 | 10.47 | 10.83 | 113,182 | +0.30(+2.89%) |
Jan 21, 2015 | 10.64 | 10.69 | 10.51 | 10.53 | 99,506 | -0.11(-1.05%) |
Jan 20, 2015 | 10.74 | 10.87 | 10.49 | 10.64 | 246,455 | -0.05(-0.50%) |
Jan 16, 2015 | 10.60 | 10.74 | 10.60 | 10.69 | 119,536 | +0.05(+0.46%) |
Jan 15, 2015 | 10.85 | 10.88 | 10.57 | 10.64 | 227,910 | -0.20(-1.86%) |
Jan 14, 2015 | 10.74 | 10.87 | 10.67 | 10.84 | 126,651 | +0.00(+0.00%) |
Jan 13, 2015 | 11.21 | 11.41 | 10.74 | 10.84 | 144,217 | -0.32(-2.85%) |
Jan 12, 2015 | 10.93 | 11.21 | 10.93 | 11.16 | 172,397 | +0.19(+1.75%) |
Jan 09, 2015 | 11.00 | 11.03 | 10.84 | 10.97 | 135,684 | -0.06(-0.53%) |
Jan 08, 2015 | 11.15 | 11.19 | 10.98 | 11.03 | 160,592 | -0.08(-0.72%) |
Jan 07, 2015 | 10.83 | 11.12 | 10.75 | 11.11 | 183,664 | +0.35(+3.24%) |
Jan 06, 2015 | 11.04 | 11.07 | 10.62 | 10.76 | 105,223 | -0.31(-2.78%) |
Jan 05, 2015 | 11.09 | 11.32 | 10.96 | 11.07 | 185,526 | -0.16(-1.39%) |
Jan 02, 2015 | 11.52 | 11.52 | 11.14 | 11.22 | 113,904 | -0.24(-2.10%) |
Dec 31, 2014 | 11.59 | 11.46 | 11.46 | 11.46 | 208,174 | -0.17(-1.50%) |
Dec 30, 2014 | 11.58 | 11.87 | 11.48 | 11.64 | 125,635 | -0.01(-0.08%) |
Dec 29, 2014 | 11.47 | 11.67 | 11.26 | 11.65 | 110,883 | +0.21(+1.87%) |
Dec 26, 2014 | 11.39 | 11.50 | 11.33 | 11.43 | 55,631 | +0.11(+0.99%) |
Dec 24, 2014 | 11.41 | 11.32 | 11.32 | 11.32 | 32,044 | -0.10(-0.86%) |
Dec 23, 2014 | 11.04 | 11.55 | 10.94 | 11.42 | 229,498 | +0.40(+3.65%) |
Dec 22, 2014 | 10.96 | 11.19 | 10.86 | 11.02 | 256,402 | -0.00(-0.04%) |
Dec 19, 2014 | 11.70 | 11.70 | 10.91 | 11.02 | 297,398 | -0.73(-6.23%) |
Dec 18, 2014 | 11.78 | 11.89 | 11.58 | 11.75 | 147,645 | +0.01(+0.08%) |
Dec 17, 2014 | 11.63 | 11.76 | 11.25 | 11.75 | 268,104 | +0.21(+1.86%) |
Dec 16, 2014 | 11.24 | 11.73 | 11.04 | 11.53 | 253,921 | +0.34(+3.03%) |
Dec 15, 2014 | 11.28 | 11.40 | 11.14 | 11.19 | 183,175 | -0.08(-0.67%) |
Dec 12, 2014 | 11.00 | 11.32 | 11.00 | 11.27 | 198,328 | +0.18(+1.61%) |
Dec 11, 2014 | 10.90 | 11.23 | 10.90 | 11.09 | 124,963 | +0.33(+3.11%) |
Dec 10, 2014 | 10.82 | 11.01 | 10.68 | 10.75 | 177,331 | -0.05(-0.49%) |
Dec 09, 2014 | 10.42 | 10.84 | 10.42 | 10.81 | 114,375 | +0.28(+2.63%) |
Dec 08, 2014 | 10.61 | 10.71 | 10.34 | 10.53 | 112,772 | -0.08(-0.72%) |
Dec 05, 2014 | 10.57 | 10.74 | 10.55 | 10.61 | 112,477 | +0.00(+0.00%) |
Dec 04, 2014 | 10.38 | 10.72 | 10.20 | 10.61 | 230,233 | +0.24(+2.28%) |
Dec 03, 2014 | 10.46 | 10.95 | 10.30 | 10.37 | 364,350 | -0.06(-0.56%) |
Dec 02, 2014 | 9.639 | 10.49 | 9.517 | 10.43 | 1,092,026 | +1.67(+19.11%) |
Dec 01, 2014 | 9.041 | 9.072 | 8.711 | 8.756 | 211,408 | -0.29(-3.16%) |
Nov 28, 2014 | 8.930 | 9.233 | 8.917 | 9.041 | 106,370 | +0.08(+0.90%) |
Nov 26, 2014 | 8.791 | 8.961 | 8.961 | 8.961 | 117,420 | +0.27(+3.13%) |
Nov 25, 2014 | 8.769 | 8.769 | 8.573 | 8.689 | 99,556 | -0.03(-0.31%) |
Nov 24, 2014 | 8.577 | 8.814 | 8.577 | 8.715 | 61,551 | +0.14(+1.61%) |
Nov 21, 2014 | 8.711 | 8.740 | 8.537 | 8.577 | 82,501 | -0.01(-0.10%) |
Nov 20, 2014 | 8.251 | 8.628 | 8.251 | 8.586 | 115,719 | +0.32(+3.89%) |
Nov 19, 2014 | 8.372 | 8.372 | 8.207 | 8.265 | 49,639 | -0.10(-1.23%) |
Nov 18, 2014 | 8.385 | 8.385 | 8.247 | 8.367 | 49,551 | +0.02(+0.21%) |
Nov 17, 2014 | 8.457 | 8.474 | 8.323 | 8.350 | 35,147 | -0.14(-1.68%) |
Nov 14, 2014 | 8.519 | 8.532 | 8.408 | 8.492 | 36,783 | +0.01(+0.11%) |
Nov 13, 2014 | 8.532 | 8.635 | 8.358 | 8.483 | 59,626 | -0.04(-0.42%) |
Nov 12, 2014 | 8.399 | 8.593 | 8.376 | 8.519 | 116,279 | +0.07(+0.85%) |
Nov 11, 2014 | 8.390 | 8.474 | 8.305 | 8.448 | 55,438 | +0.05(+0.58%) |
Nov 10, 2014 | 8.474 | 8.479 | 8.278 | 8.399 | 50,004 | -0.10(-1.16%) |
Nov 07, 2014 | 8.403 | 8.497 | 8.390 | 8.497 | 63,082 | +0.03(+0.32%) |
Nov 06, 2014 | 8.376 | 8.488 | 8.345 | 8.470 | 56,254 | +0.11(+1.28%) |
Nov 05, 2014 | 8.416 | 8.501 | 8.327 | 8.363 | 64,475 | +0.02(+0.27%) |
Nov 04, 2014 | 8.216 | 8.532 | 8.193 | 8.341 | 173,558 | +0.12(+1.47%) |
Nov 03, 2014 | 8.211 | 8.283 | 8.167 | 8.220 | 143,544 | +0.01(+0.11%) |
Oct 31, 2014 | 8.184 | 8.233 | 8.113 | 8.211 | 127,020 | +0.18(+2.28%) |
Oct 30, 2014 | 7.966 | 8.064 | 7.870 | 8.028 | 81,526 | +0.05(+0.67%) |
Oct 29, 2014 | 8.042 | 8.055 | 7.841 | 7.975 | 86,994 | -0.08(-0.94%) |
Oct 28, 2014 | 7.792 | 8.064 | 7.694 | 8.051 | 166,627 | +0.27(+3.44%) |
Oct 27, 2014 | 7.792 | 7.805 | 7.859 | 7.783 | 69,564 | -0.08(-0.97%) |
Oct 24, 2014 | 8.010 | 8.010 | 7.740 | 7.859 | 80,092 | -0.12(-1.51%) |
Oct 23, 2014 | 8.001 | 8.046 | 7.939 | 7.979 | 69,609 | +0.06(+0.79%) |
Oct 22, 2014 | 8.059 | 8.153 | 7.894 | 7.917 | 141,843 | -0.11(-1.39%) |
Oct 21, 2014 | 8.028 | 8.113 | 7.890 | 8.028 | 175,359 | +0.01(+0.17%) |
Oct 20, 2014 | 8.073 | 8.073 | 7.926 | 8.015 | 128,877 | -0.06(-0.77%) |
Oct 17, 2014 | 8.559 | 8.595 | 8.037 | 8.077 | 205,727 | -0.36(-4.28%) |
Oct 16, 2014 | 8.211 | 8.546 | 8.211 | 8.439 | 147,512 | +0.12(+1.50%) |
Oct 15, 2014 | 8.225 | 8.408 | 8.082 | 8.314 | 268,962 | -0.04(-0.48%) |
Oct 14, 2014 | 8.104 | 8.367 | 8.104 | 8.354 | 154,614 | +0.29(+3.65%) |
Oct 13, 2014 | 7.850 | 8.198 | 7.814 | 8.059 | 149,699 | +0.17(+2.21%) |
Oct 10, 2014 | 7.555 | 7.939 | 7.555 | 7.885 | 194,221 | +0.28(+3.70%) |
Oct 09, 2014 | 7.631 | 7.662 | 7.564 | 7.604 | 163,889 | -0.07(-0.87%) |
Oct 08, 2014 | 7.609 | 7.685 | 7.466 | 7.671 | 159,481 | +0.05(+0.64%) |
Oct 07, 2014 | 7.671 | 7.711 | 7.600 | 7.622 | 112,152 | -0.10(-1.33%) |
Oct 06, 2014 | 7.810 | 7.872 | 7.707 | 7.725 | 119,432 | -0.10(-1.26%) |
Oct 03, 2014 | 7.912 | 7.912 | 7.810 | 7.823 | 86,454 | +0.00(+0.00%) |
Oct 02, 2014 | 7.760 | 7.930 | 7.760 | 7.823 | 90,017 | +0.05(+0.69%) |
Oct 01, 2014 | 7.894 | 7.938 | 7.747 | 7.769 | 176,272 | -0.15(-1.91%) |
Sep 30, 2014 | 7.983 | 8.001 | 7.907 | 7.921 | 185,475 | -0.05(-0.61%) |
Sep 29, 2014 | 7.805 | 8.014 | 7.805 | 7.970 | 127,217 | +0.07(+0.90%) |
Sep 26, 2014 | 8.014 | 8.134 | 7.845 | 7.898 | 184,594 | -0.12(-1.44%) |
Sep 25, 2014 | 8.142 | 8.156 | 7.983 | 8.014 | 125,665 | -0.20(-2.44%) |
Sep 24, 2014 | 8.147 | 8.263 | 8.105 | 8.214 | 82,873 | +0.09(+1.15%) |
Sep 23, 2014 | 8.076 | 8.201 | 8.076 | 8.121 | 148,306 | +0.03(+0.38%) |
Sep 22, 2014 | 8.276 | 8.285 | 8.063 | 8.090 | 149,892 | -0.25(-3.04%) |
Sep 19, 2014 | 8.503 | 8.543 | 8.334 | 8.343 | 154,879 | -0.13(-1.52%) |
Sep 18, 2014 | 8.423 | 8.481 | 8.392 | 8.472 | 99,773 | +0.07(+0.85%) |
Sep 17, 2014 | 8.392 | 8.450 | 8.334 | 8.401 | 143,841 | +0.04(+0.43%) |
Sep 16, 2014 | 8.276 | 8.445 | 8.259 | 8.365 | 161,701 | +0.07(+0.86%) |
Sep 15, 2014 | 8.459 | 8.468 | 8.250 | 8.294 | 167,363 | -0.14(-1.64%) |
Sep 12, 2014 | 8.561 | 8.561 | 8.330 | 8.432 | 111,171 | -0.12(-1.46%) |
Sep 11, 2014 | 8.303 | 8.561 | 8.303 | 8.557 | 177,628 | +0.22(+2.67%) |
Sep 10, 2014 | 8.285 | 8.374 | 8.227 | 8.334 | 153,013 | +0.01(+0.16%) |
Sep 09, 2014 | 8.583 | 8.583 | 8.312 | 8.321 | 127,069 | -0.27(-3.11%) |
Sep 08, 2014 | 8.632 | 8.703 | 8.499 | 8.588 | 136,989 | -0.04(-0.52%) |
Sep 05, 2014 | 8.761 | 8.761 | 8.574 | 8.632 | 157,080 | -0.20(-2.22%) |
Sep 04, 2014 | 8.895 | 8.961 | 8.690 | 8.828 | 1,380,634 | -1.03(-10.42%) |
Sep 03, 2014 | 9.851 | 10.05 | 9.788 | 9.855 | 403,157 | +0.07(+0.68%) |
Sep 02, 2014 | 9.651 | 9.820 | 9.651 | 9.788 | 167,682 | +0.21(+2.23%) |
Aug 29, 2014 | 9.597 | 9.575 | 9.575 | 9.575 | 102,534 | -0.02(-0.23%) |
Aug 28, 2014 | 9.459 | 9.699 | 9.717 | 9.597 | 139,341 | -0.12(-1.24%) |
Aug 27, 2014 | 9.735 | 9.764 | 9.599 | 9.717 | 134,536 | +0.01(+0.14%) |
Aug 26, 2014 | 9.655 | 9.780 | 9.522 | 9.704 | 231,128 | +0.09(+0.93%) |
Aug 25, 2014 | 9.566 | 9.695 | 9.526 | 9.615 | 87,249 | +0.09(+0.93%) |
Aug 22, 2014 | 9.419 | 9.579 | 9.388 | 9.526 | 128,004 | +0.12(+1.28%) |
Aug 21, 2014 | 9.353 | 9.517 | 9.353 | 9.406 | 151,805 | +0.00(+0.05%) |
Aug 20, 2014 | 9.250 | 9.473 | 9.206 | 9.402 | 145,433 | +0.13(+1.39%) |
Aug 19, 2014 | 9.166 | 9.313 | 9.161 | 9.273 | 201,319 | +0.14(+1.56%) |
Aug 18, 2014 | 9.015 | 9.121 | 8.886 | 9.130 | 171,548 | +0.26(+2.91%) |
Aug 15, 2014 | 8.850 | 8.921 | 8.814 | 8.872 | 287,531 | +0.09(+1.06%) |
Aug 14, 2014 | 8.681 | 8.823 | 8.650 | 8.779 | 99,463 | +0.08(+0.87%) |
Aug 13, 2014 | 8.672 | 8.726 | 8.530 | 8.703 | 174,783 | +0.05(+0.62%) |
Aug 12, 2014 | 8.761 | 8.767 | 8.601 | 8.650 | 92,137 | -0.11(-1.22%) |
Aug 11, 2014 | 8.921 | 9.280 | 8.748 | 8.757 | 155,697 | -0.09(-1.06%) |
Aug 08, 2014 | 8.650 | 8.903 | 7.925 | 8.850 | 248,620 | +0.17(+2.00%) |
Aug 07, 2014 | 8.530 | 8.730 | 8.468 | 8.677 | 860,822 | +0.47(+5.69%) |
Aug 06, 2014 | 7.947 | 8.290 | 7.947 | 8.210 | 135,561 | +0.24(+2.96%) |
Aug 05, 2014 | 7.765 | 8.363 | 7.765 | 7.974 | 198,874 | +0.19(+2.46%) |
Aug 04, 2014 | 7.841 | 7.872 | 7.738 | 7.783 | 296,791 | +0.04(+0.57%) |
Aug 01, 2014 | 7.943 | 7.971 | 7.694 | 7.738 | 154,458 | -0.18(-2.25%) |
Jul 31, 2014 | 7.956 | 8.032 | 7.854 | 7.916 | 493,377 | -0.12(-1.49%) |
Jul 30, 2014 | 8.058 | 8.094 | 7.965 | 8.036 | 78,718 | +0.02(+0.22%) |
Jul 29, 2014 | 7.929 | 8.089 | 7.907 | 8.018 | 140,947 | +0.10(+1.24%) |
Jul 28, 2014 | 8.058 | 8.099 | 7.907 | 7.921 | 110,901 | -0.16(-1.98%) |
Jul 25, 2014 | 8.227 | 8.267 | 8.058 | 8.081 | 64,790 | -0.16(-2.00%) |
Jul 24, 2014 | 8.170 | 8.339 | 8.170 | 8.245 | 182,311 | +0.07(+0.87%) |
Jul 23, 2014 | 8.152 | 8.201 | 8.116 | 8.174 | 59,294 | +0.05(+0.60%) |
Jul 22, 2014 | 8.227 | 8.450 | 8.116 | 8.125 | 57,273 | -0.09(-1.14%) |
Jul 21, 2014 | 8.219 | 8.290 | 8.174 | 8.219 | 104,322 | -0.08(-0.91%) |
Jul 18, 2014 | 8.125 | 8.325 | 8.125 | 8.294 | 157,409 | +0.13(+1.63%) |
Jul 17, 2014 | 8.241 | 8.343 | 8.143 | 8.161 | 99,249 | -0.11(-1.34%) |
Jul 16, 2014 | 8.423 | 8.450 | 8.245 | 8.272 | 92,607 | -0.12(-1.48%) |
Jul 15, 2014 | 8.485 | 8.592 | 8.383 | 8.396 | 101,259 | -0.07(-0.79%) |
Jul 14, 2014 | 8.579 | 8.641 | 8.450 | 8.463 | 100,115 | -0.08(-0.94%) |
Jul 11, 2014 | 8.766 | 8.766 | 8.517 | 8.543 | 117,287 | -0.24(-2.68%) |
Jul 10, 2014 | 8.739 | 8.886 | 8.672 | 8.779 | 337,065 | -0.12(-1.30%) |
Jul 09, 2014 | 9.006 | 9.037 | 8.806 | 8.895 | 91,840 | -0.09(-1.04%) |
Jul 08, 2014 | 8.961 | 9.046 | 8.841 | 8.988 | 85,675 | -0.02(-0.25%) |
Jul 07, 2014 | 9.130 | 9.215 | 8.935 | 9.010 | 112,464 | -0.11(-1.17%) |
Jul 03, 2014 | 9.206 | 9.117 | 9.117 | 9.117 | 199,898 | -0.05(-0.53%) |
Jul 02, 2014 | 9.317 | 9.410 | 9.117 | 9.166 | 1,043,159 | -0.14(-1.53%) |
Jul 01, 2014 | 9.157 | 9.392 | 9.157 | 9.308 | 128,375 | +0.15(+1.65%) |
Jun 30, 2014 | 9.135 | 9.206 | 9.046 | 9.157 | 124,064 | +0.01(+0.10%) |
Jun 27, 2014 | 9.117 | 9.215 | 9.012 | 9.148 | 246,365 | +0.03(+0.34%) |
Jun 26, 2014 | 9.197 | 9.202 | 9.046 | 9.117 | 231,547 | -0.12(-1.25%) |
Jun 25, 2014 | 9.038 | 9.273 | 9.038 | 9.233 | 253,716 | +0.12(+1.31%) |
Jun 24, 2014 | 9.060 | 9.290 | 8.834 | 9.113 | 238,506 | +0.02(+0.20%) |
Jun 23, 2014 | 9.002 | 9.135 | 8.936 | 9.095 | 169,879 | +0.06(+0.69%) |
Jun 20, 2014 | 8.998 | 9.091 | 8.947 | 9.033 | 245,896 | +0.09(+0.99%) |
Jun 19, 2014 | 8.874 | 9.002 | 8.865 | 8.944 | 96,192 | +0.10(+1.15%) |
Jun 18, 2014 | 8.745 | 8.905 | 8.687 | 8.842 | 76,343 | +0.06(+0.71%) |
Jun 17, 2014 | 8.634 | 8.794 | 8.634 | 8.780 | 138,893 | +0.17(+2.01%) |
Jun 16, 2014 | 8.647 | 8.723 | 8.568 | 8.607 | 126,835 | -0.04(-0.46%) |
Jun 13, 2014 | 8.630 | 8.656 | 8.541 | 8.647 | 69,873 | +0.03(+0.31%) |
Jun 12, 2014 | 8.789 | 8.789 | 8.590 | 8.621 | 108,748 | -0.15(-1.67%) |
Jun 11, 2014 | 8.789 | 8.860 | 8.718 | 8.767 | 86,601 | -0.07(-0.80%) |
Jun 10, 2014 | 8.634 | 8.882 | 8.634 | 8.838 | 500,965 | +0.37(+4.40%) |
Jun 06, 2014 | 8.341 | 8.492 | 8.311 | 8.466 | 174,186 | +0.17(+2.09%) |
Jun 05, 2014 | 8.275 | 8.350 | 8.204 | 8.293 | 313,181 | +0.04(+0.43%) |
Jun 04, 2014 | 8.222 | 8.324 | 8.084 | 8.257 | 238,673 | +0.03(+0.38%) |
Jun 03, 2014 | 8.257 | 8.359 | 8.213 | 8.226 | 199,916 | -0.03(-0.38%) |
Jun 02, 2014 | 8.275 | 8.381 | 8.204 | 8.257 | 137,355 | -0.04(-0.43%) |
May 30, 2014 | 8.053 | 8.344 | 8.018 | 8.293 | 179,145 | +0.27(+3.43%) |
May 29, 2014 | 8.080 | 8.092 | 8.000 | 8.018 | 207,826 | -0.01(-0.17%) |
May 28, 2014 | 8.177 | 8.239 | 8.004 | 8.031 | 230,368 | -0.20(-2.37%) |
May 27, 2014 | 8.426 | 8.456 | 8.177 | 8.226 | 472,067 | -0.16(-1.85%) |
May 23, 2014 | 8.887 | 8.381 | 8.381 | 8.381 | 703,565 | -1.30(-13.42%) |
May 22, 2014 | 9.716 | 9.800 | 9.641 | 9.681 | 110,610 | -0.06(-0.64%) |
May 21, 2014 | 9.760 | 9.871 | 9.574 | 9.743 | 105,575 | +0.04(+0.37%) |
May 20, 2014 | 10.01 | 10.19 | 9.583 | 9.707 | 192,722 | -0.38(-3.78%) |
May 19, 2014 | 9.978 | 10.12 | 9.938 | 10.09 | 58,889 | +0.12(+1.16%) |
May 16, 2014 | 9.729 | 9.978 | 9.685 | 9.973 | 80,840 | +0.21(+2.13%) |
May 15, 2014 | 9.601 | 9.831 | 9.490 | 9.765 | 117,748 | +0.09(+0.92%) |
May 14, 2014 | 9.823 | 9.889 | 9.645 | 9.676 | 129,088 | -0.20(-2.06%) |
May 13, 2014 | 10.07 | 10.10 | 9.862 | 9.880 | 82,080 | -0.21(-2.07%) |
May 12, 2014 | 10.07 | 10.15 | 9.951 | 10.09 | 149,631 | +0.12(+1.16%) |
May 09, 2014 | 9.641 | 10.04 | 9.641 | 9.973 | 99,101 | +0.26(+2.69%) |
May 08, 2014 | 9.738 | 9.995 | 9.588 | 9.712 | 75,482 | -0.02(-0.23%) |
May 07, 2014 | 9.681 | 9.769 | 9.530 | 9.734 | 117,605 | +0.04(+0.37%) |
May 06, 2014 | 9.800 | 9.862 | 9.690 | 9.698 | 181,276 | -0.16(-1.66%) |
May 05, 2014 | 9.893 | 9.920 | 9.774 | 9.862 | 95,806 | -0.10(-0.98%) |
May 02, 2014 | 9.987 | 10.16 | 9.876 | 9.960 | 72,640 | +0.02(+0.18%) |