Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.74 | 10.85 | 10.42 | 10.82 | 93,338 | +0.03(+0.28%) |
Apr 29, 2015 | 11.00 | 11.03 | 10.74 | 10.79 | 41,551 | -0.27(-2.44%) |
Apr 28, 2015 | 11.18 | 11.18 | 10.72 | 11.06 | 59,582 | -0.09(-0.81%) |
Apr 27, 2015 | 11.33 | 11.45 | 11.13 | 11.15 | 28,530 | -0.20(-1.76%) |
Apr 24, 2015 | 11.50 | 11.50 | 11.26 | 11.35 | 35,033 | -0.10(-0.87%) |
Apr 23, 2015 | 11.20 | 11.50 | 11.11 | 11.45 | 46,858 | +0.19(+1.69%) |
Apr 22, 2015 | 11.35 | 11.58 | 11.19 | 11.26 | 16,811 | -0.13(-1.14%) |
Apr 21, 2015 | 11.43 | 11.48 | 11.17 | 11.39 | 57,531 | +0.02(+0.18%) |
Apr 20, 2015 | 11.07 | 11.37 | 11.02 | 11.37 | 63,825 | +0.38(+3.46%) |
Apr 17, 2015 | 11.17 | 11.38 | 10.99 | 10.99 | 41,461 | -0.26(-2.31%) |
Apr 16, 2015 | 11.42 | 11.57 | 11.16 | 11.25 | 24,416 | -0.34(-2.93%) |
Apr 15, 2015 | 11.41 | 11.64 | 11.37 | 11.59 | 70,239 | +0.13(+1.13%) |
Apr 14, 2015 | 11.27 | 11.50 | 11.09 | 11.46 | 57,023 | +0.22(+1.96%) |
Apr 13, 2015 | 10.84 | 11.41 | 10.84 | 11.24 | 105,237 | +0.31(+2.84%) |
Apr 10, 2015 | 11.73 | 11.89 | 10.67 | 10.93 | 200,300 | -0.71(-6.10%) |
Apr 09, 2015 | 11.96 | 11.96 | 11.55 | 11.64 | 40,571 | -0.16(-1.36%) |
Apr 08, 2015 | 11.77 | 12.04 | 11.69 | 11.80 | 44,633 | +0.00(+0.00%) |
Apr 07, 2015 | 11.70 | 11.97 | 11.58 | 11.80 | 60,502 | +0.05(+0.43%) |
Apr 06, 2015 | 11.76 | 11.85 | 11.69 | 11.75 | 31,186 | -0.04(-0.34%) |
Apr 02, 2015 | 11.54 | 11.79 | 11.79 | 11.79 | 42,200 | +0.28(+2.43%) |
Apr 01, 2015 | 11.50 | 11.69 | 11.41 | 11.51 | 76,536 | -0.02(-0.17%) |
Mar 31, 2015 | 11.55 | 11.69 | 11.40 | 11.53 | 138,159 | -0.11(-0.95%) |
Mar 30, 2015 | 11.90 | 11.96 | 11.59 | 11.64 | 54,711 | -0.24(-2.02%) |
Mar 27, 2015 | 11.81 | 11.95 | 11.46 | 11.88 | 67,391 | +0.08(+0.68%) |
Mar 26, 2015 | 11.97 | 12.12 | 11.66 | 11.80 | 49,141 | -0.15(-1.26%) |
Mar 25, 2015 | 12.45 | 12.45 | 11.86 | 11.95 | 65,605 | -0.50(-4.02%) |
Mar 24, 2015 | 12.42 | 12.50 | 12.39 | 12.45 | 42,520 | +0.03(+0.24%) |
Mar 23, 2015 | 12.48 | 12.63 | 12.35 | 12.42 | 48,735 | -0.03(-0.24%) |
Mar 20, 2015 | 12.36 | 12.53 | 12.25 | 12.45 | 180,583 | +0.13(+1.06%) |
Mar 19, 2015 | 11.94 | 12.37 | 11.94 | 12.32 | 61,938 | +0.30(+2.50%) |
Mar 18, 2015 | 11.74 | 12.12 | 11.68 | 12.02 | 57,625 | +0.26(+2.21%) |
Mar 17, 2015 | 11.84 | 11.87 | 11.68 | 11.76 | 33,828 | -0.08(-0.68%) |
Mar 16, 2015 | 11.88 | 11.90 | 11.69 | 11.84 | 42,608 | +0.07(+0.59%) |
Mar 13, 2015 | 11.98 | 11.98 | 11.58 | 11.77 | 72,636 | -0.18(-1.51%) |
Mar 12, 2015 | 12.11 | 12.25 | 11.78 | 11.95 | 96,935 | -0.07(-0.58%) |
Mar 11, 2015 | 11.84 | 12.13 | 11.80 | 12.02 | 74,367 | +0.20(+1.69%) |
Mar 10, 2015 | 12.08 | 12.08 | 11.70 | 11.82 | 118,055 | -0.03(-0.25%) |
Mar 09, 2015 | 11.88 | 11.99 | 11.80 | 11.85 | 40,128 | +0.03(+0.25%) |
Mar 06, 2015 | 11.90 | 12.01 | 11.72 | 11.82 | 59,878 | -0.18(-1.50%) |
Mar 05, 2015 | 12.02 | 12.07 | 11.76 | 12.00 | 108,962 | +0.02(+0.17%) |
Mar 04, 2015 | 11.84 | 12.23 | 11.81 | 11.98 | 143,884 | +0.06(+0.50%) |
Mar 03, 2015 | 12.05 | 12.10 | 11.80 | 11.92 | 73,518 | -0.20(-1.65%) |
Mar 02, 2015 | 12.18 | 12.27 | 11.72 | 12.12 | 121,314 | -0.02(-0.16%) |
Feb 27, 2015 | 12.00 | 12.28 | 11.90 | 12.14 | 137,527 | +0.11(+0.91%) |
Feb 26, 2015 | 11.86 | 12.10 | 11.85 | 12.03 | 139,708 | +0.12(+1.01%) |
Feb 25, 2015 | 11.84 | 11.96 | 11.82 | 11.91 | 105,143 | +0.01(+0.08%) |
Feb 24, 2015 | 11.46 | 11.90 | 11.40 | 11.90 | 114,875 | +0.50(+4.39%) |
Feb 23, 2015 | 11.24 | 11.45 | 11.08 | 11.40 | 173,986 | +0.11(+0.97%) |
Feb 20, 2015 | 11.32 | 11.34 | 11.11 | 11.29 | 86,490 | +0.00(+0.00%) |
Feb 19, 2015 | 11.46 | 11.57 | 11.23 | 11.29 | 47,116 | -0.18(-1.57%) |
Feb 18, 2015 | 11.29 | 11.50 | 11.23 | 11.47 | 50,334 | +0.19(+1.68%) |
Feb 17, 2015 | 11.97 | 11.97 | 11.21 | 11.28 | 104,033 | -0.62(-5.21%) |
Feb 13, 2015 | 11.27 | 11.90 | 11.90 | 11.90 | 96,200 | +0.60(+5.31%) |
Feb 12, 2015 | 11.62 | 12.13 | 10.62 | 11.30 | 276,495 | -0.12(-1.05%) |
Feb 11, 2015 | 11.39 | 11.65 | 11.30 | 11.42 | 98,726 | +0.05(+0.44%) |
Feb 10, 2015 | 11.29 | 11.42 | 11.10 | 11.37 | 92,994 | +0.18(+1.61%) |
Feb 09, 2015 | 11.44 | 11.55 | 11.17 | 11.19 | 72,030 | -0.26(-2.27%) |
Feb 06, 2015 | 11.73 | 11.84 | 11.35 | 11.45 | 125,972 | -0.28(-2.39%) |
Feb 05, 2015 | 11.43 | 11.78 | 11.43 | 11.73 | 125,176 | +0.16(+1.38%) |
Feb 04, 2015 | 11.13 | 11.78 | 11.12 | 11.57 | 246,466 | +0.36(+3.21%) |
Feb 03, 2015 | 11.10 | 11.22 | 10.94 | 11.21 | 61,858 | +0.19(+1.72%) |
Feb 02, 2015 | 11.07 | 11.15 | 10.82 | 11.02 | 92,374 | -0.03(-0.27%) |
Jan 30, 2015 | 10.95 | 11.31 | 10.94 | 11.05 | 76,414 | +0.06(+0.55%) |
Jan 29, 2015 | 10.81 | 11.05 | 10.68 | 10.99 | 62,959 | +0.13(+1.20%) |
Jan 28, 2015 | 10.92 | 11.14 | 10.72 | 10.86 | 60,833 | +0.03(+0.28%) |
Jan 27, 2015 | 10.89 | 10.98 | 10.67 | 10.83 | 29,403 | -0.18(-1.63%) |
Jan 26, 2015 | 10.97 | 11.10 | 10.75 | 11.01 | 52,864 | +0.07(+0.64%) |
Jan 23, 2015 | 10.88 | 11.03 | 10.79 | 10.94 | 44,135 | +0.04(+0.37%) |
Jan 22, 2015 | 10.65 | 10.94 | 10.58 | 10.90 | 58,857 | +0.28(+2.64%) |
Jan 21, 2015 | 10.83 | 10.88 | 10.56 | 10.62 | 83,076 | -0.19(-1.76%) |
Jan 20, 2015 | 10.75 | 10.85 | 10.59 | 10.81 | 99,428 | +0.05(+0.46%) |
Jan 16, 2015 | 10.54 | 10.78 | 10.47 | 10.76 | 94,852 | +0.20(+1.89%) |
Jan 15, 2015 | 10.67 | 10.67 | 10.40 | 10.56 | 76,387 | -0.06(-0.56%) |
Jan 14, 2015 | 10.54 | 10.70 | 10.53 | 10.62 | 52,382 | -0.03(-0.28%) |
Jan 13, 2015 | 10.71 | 10.79 | 10.40 | 10.65 | 92,377 | +0.04(+0.38%) |
Jan 12, 2015 | 10.58 | 10.65 | 10.52 | 10.61 | 56,669 | +0.01(+0.09%) |
Jan 09, 2015 | 10.67 | 10.70 | 10.49 | 10.60 | 22,422 | -0.11(-1.03%) |
Jan 08, 2015 | 10.79 | 10.84 | 10.60 | 10.71 | 51,371 | +0.03(+0.28%) |
Jan 07, 2015 | 10.73 | 10.73 | 10.56 | 10.68 | 41,781 | +0.06(+0.56%) |
Jan 06, 2015 | 10.77 | 10.77 | 10.34 | 10.62 | 75,339 | -0.15(-1.39%) |
Jan 05, 2015 | 10.80 | 11.05 | 10.50 | 10.77 | 114,402 | -0.11(-1.01%) |
Jan 02, 2015 | 11.47 | 11.50 | 10.80 | 10.88 | 133,579 | -0.49(-4.31%) |
Dec 31, 2014 | 10.90 | 11.37 | 11.37 | 11.37 | 395,600 | +0.53(+4.89%) |
Dec 30, 2014 | 10.66 | 10.92 | 10.47 | 10.84 | 78,361 | +0.24(+2.26%) |
Dec 29, 2014 | 10.80 | 10.83 | 10.53 | 10.60 | 80,020 | -0.23(-2.12%) |
Dec 26, 2014 | 10.74 | 10.90 | 10.74 | 10.83 | 21,194 | +0.16(+1.50%) |
Dec 24, 2014 | 10.66 | 10.67 | 10.67 | 10.67 | 29,300 | -0.01(-0.09%) |
Dec 23, 2014 | 10.79 | 10.79 | 10.58 | 10.68 | 81,198 | -0.08(-0.74%) |
Dec 22, 2014 | 10.60 | 10.92 | 10.60 | 10.76 | 118,481 | +0.23(+2.18%) |
Dec 19, 2014 | 10.42 | 10.57 | 10.18 | 10.53 | 133,068 | +0.06(+0.62%) |
Dec 18, 2014 | 10.32 | 10.49 | 10.14 | 10.46 | 65,919 | +0.30(+3.00%) |
Dec 17, 2014 | 9.760 | 10.26 | 9.760 | 10.16 | 136,053 | +0.40(+4.10%) |
Dec 16, 2014 | 9.730 | 9.876 | 9.730 | 9.760 | 153,701 | +0.02(+0.21%) |
Dec 15, 2014 | 9.890 | 10.05 | 9.730 | 9.740 | 117,781 | -0.13(-1.32%) |
Dec 12, 2014 | 9.970 | 10.12 | 9.820 | 9.870 | 129,086 | -0.25(-2.47%) |
Dec 11, 2014 | 10.47 | 10.47 | 9.870 | 10.12 | 1,224,200 | -0.35(-3.34%) |
Dec 10, 2014 | 10.37 | 10.49 | 10.33 | 10.47 | 89,613 | +0.03(+0.29%) |
Dec 09, 2014 | 9.940 | 10.62 | 9.760 | 10.44 | 156,525 | +0.34(+3.37%) |
Dec 08, 2014 | 10.18 | 10.31 | 10.01 | 10.10 | 89,880 | -0.17(-1.66%) |
Dec 05, 2014 | 10.35 | 10.48 | 10.25 | 10.27 | 68,685 | -0.03(-0.29%) |
Dec 04, 2014 | 10.23 | 10.42 | 10.16 | 10.30 | 67,930 | +0.05(+0.49%) |
Dec 03, 2014 | 10.28 | 10.37 | 10.13 | 10.25 | 113,613 | +0.06(+0.59%) |
Dec 02, 2014 | 10.15 | 10.28 | 10.05 | 10.19 | 68,557 | +0.04(+0.39%) |
Dec 01, 2014 | 10.13 | 10.23 | 9.910 | 10.15 | 105,278 | +0.03(+0.30%) |
Nov 28, 2014 | 10.30 | 10.41 | 10.08 | 10.12 | 72,958 | -0.21(-2.03%) |
Nov 26, 2014 | 10.43 | 10.33 | 10.33 | 10.33 | 85,700 | -0.13(-1.24%) |
Nov 25, 2014 | 10.40 | 10.53 | 10.36 | 10.46 | 115,123 | +0.06(+0.58%) |
Nov 24, 2014 | 10.17 | 10.43 | 10.15 | 10.40 | 119,349 | +0.16(+1.56%) |
Nov 21, 2014 | 10.50 | 10.59 | 10.18 | 10.24 | 105,945 | -0.06(-0.58%) |
Nov 20, 2014 | 10.30 | 10.38 | 10.22 | 10.30 | 90,684 | -0.05(-0.48%) |
Nov 19, 2014 | 10.67 | 10.67 | 10.30 | 10.35 | 128,005 | -0.31(-2.91%) |
Nov 18, 2014 | 10.71 | 10.84 | 10.59 | 10.66 | 70,084 | +0.02(+0.19%) |
Nov 17, 2014 | 10.80 | 10.93 | 10.59 | 10.64 | 98,754 | -0.21(-1.94%) |
Nov 14, 2014 | 10.83 | 11.03 | 10.76 | 10.85 | 192,674 | +0.06(+0.56%) |
Nov 13, 2014 | 11.07 | 11.23 | 10.76 | 10.79 | 252,563 | -0.18(-1.64%) |
Nov 12, 2014 | 10.39 | 11.00 | 10.26 | 10.97 | 299,721 | +0.55(+5.28%) |
Nov 11, 2014 | 10.50 | 10.56 | 9.869 | 10.42 | 215,114 | -0.07(-0.67%) |
Nov 10, 2014 | 10.26 | 10.51 | 9.980 | 10.49 | 252,603 | +0.29(+2.84%) |
Nov 07, 2014 | 10.51 | 10.51 | 10.12 | 10.20 | 180,081 | -0.39(-3.68%) |
Nov 06, 2014 | 10.26 | 10.71 | 10.26 | 10.59 | 233,793 | +0.34(+3.32%) |
Nov 05, 2014 | 10.50 | 10.50 | 9.840 | 10.25 | 271,857 | +0.15(+1.49%) |
Nov 04, 2014 | 9.860 | 10.50 | 9.860 | 10.10 | 374,517 | +0.23(+2.33%) |
Nov 03, 2014 | 9.580 | 9.919 | 9.460 | 9.870 | 144,374 | +0.33(+3.46%) |
Oct 31, 2014 | 9.540 | 9.680 | 9.340 | 9.540 | 117,571 | +0.06(+0.63%) |
Oct 30, 2014 | 9.300 | 9.520 | 9.140 | 9.480 | 67,798 | +0.12(+1.28%) |
Oct 29, 2014 | 9.470 | 9.510 | 9.110 | 9.360 | 78,076 | -0.07(-0.74%) |
Oct 28, 2014 | 9.220 | 9.450 | 9.050 | 9.430 | 81,828 | +0.30(+3.29%) |
Oct 27, 2014 | 9.090 | 9.170 | 9.130 | 9.130 | 54,421 | +0.00(+0.00%) |
Oct 24, 2014 | 9.200 | 9.200 | 9.070 | 9.130 | 33,949 | -0.04(-0.44%) |
Oct 23, 2014 | 9.180 | 9.522 | 9.040 | 9.170 | 78,505 | +0.08(+0.88%) |
Oct 22, 2014 | 9.140 | 9.190 | 9.035 | 9.090 | 52,792 | -0.04(-0.44%) |
Oct 21, 2014 | 9.350 | 9.370 | 9.030 | 9.130 | 119,357 | -0.20(-2.14%) |
Oct 20, 2014 | 9.290 | 9.380 | 9.290 | 9.330 | 53,842 | +0.02(+0.21%) |
Oct 17, 2014 | 9.640 | 9.800 | 9.280 | 9.310 | 77,765 | -0.20(-2.10%) |
Oct 16, 2014 | 9.190 | 9.510 | 9.190 | 9.510 | 200,299 | +0.19(+2.04%) |
Oct 15, 2014 | 9.250 | 9.420 | 9.140 | 9.320 | 237,119 | -0.13(-1.38%) |
Oct 14, 2014 | 9.400 | 9.530 | 9.290 | 9.450 | 130,862 | +0.13(+1.39%) |
Oct 13, 2014 | 9.320 | 9.430 | 9.240 | 9.320 | 165,160 | +0.00(+0.00%) |
Oct 10, 2014 | 9.280 | 9.440 | 9.252 | 9.320 | 126,071 | +0.00(+0.00%) |
Oct 09, 2014 | 9.610 | 9.610 | 9.320 | 9.320 | 85,000 | -0.33(-3.42%) |
Oct 08, 2014 | 9.470 | 9.660 | 9.410 | 9.650 | 114,492 | +0.13(+1.37%) |
Oct 07, 2014 | 9.590 | 9.864 | 9.440 | 9.520 | 74,860 | -0.14(-1.45%) |
Oct 06, 2014 | 9.850 | 9.930 | 9.500 | 9.660 | 211,103 | -0.10(-1.02%) |
Oct 03, 2014 | 9.710 | 9.840 | 9.330 | 9.760 | 417,772 | +0.21(+2.20%) |
Oct 02, 2014 | 8.920 | 9.560 | 8.920 | 9.550 | 673,020 | +0.63(+7.06%) |
Oct 01, 2014 | 8.600 | 9.020 | 8.498 | 8.920 | 325,839 | +0.33(+3.84%) |
Sep 30, 2014 | 8.610 | 8.640 | 8.540 | 8.590 | 147,140 | -0.03(-0.35%) |
Sep 29, 2014 | 8.440 | 8.640 | 8.360 | 8.620 | 150,474 | +0.08(+0.94%) |
Sep 26, 2014 | 8.390 | 8.550 | 8.330 | 8.540 | 38,947 | +0.16(+1.91%) |
Sep 25, 2014 | 8.660 | 8.710 | 8.240 | 8.380 | 99,654 | -0.23(-2.67%) |
Sep 24, 2014 | 8.620 | 8.730 | 8.540 | 8.610 | 285,021 | +0.03(+0.35%) |
Sep 23, 2014 | 8.500 | 8.620 | 8.490 | 8.580 | 79,574 | +0.08(+0.94%) |
Sep 22, 2014 | 8.470 | 8.581 | 8.470 | 8.500 | 76,200 | -0.01(-0.12%) |
Sep 19, 2014 | 8.620 | 8.640 | 8.480 | 8.510 | 165,340 | -0.06(-0.70%) |
Sep 18, 2014 | 8.500 | 8.710 | 8.390 | 8.570 | 181,949 | +0.11(+1.30%) |
Sep 17, 2014 | 8.500 | 8.610 | 8.420 | 8.460 | 50,631 | -0.01(-0.12%) |
Sep 16, 2014 | 8.500 | 8.573 | 8.420 | 8.470 | 100,954 | -0.08(-0.94%) |
Sep 15, 2014 | 8.720 | 8.720 | 8.465 | 8.550 | 49,316 | -0.17(-1.95%) |
Sep 12, 2014 | 8.630 | 8.780 | 8.460 | 8.720 | 74,417 | +0.06(+0.69%) |
Sep 11, 2014 | 8.410 | 8.665 | 8.400 | 8.660 | 42,633 | +0.19(+2.24%) |
Sep 10, 2014 | 8.320 | 8.510 | 8.225 | 8.470 | 41,386 | +0.17(+2.05%) |
Sep 09, 2014 | 8.550 | 8.550 | 8.240 | 8.300 | 57,451 | -0.28(-3.26%) |
Sep 08, 2014 | 8.570 | 8.580 | 8.500 | 8.580 | 35,382 | -0.01(-0.12%) |
Sep 05, 2014 | 8.580 | 8.614 | 8.505 | 8.590 | 29,232 | -0.01(-0.12%) |
Sep 04, 2014 | 8.650 | 8.670 | 8.530 | 8.600 | 57,832 | -0.12(-1.38%) |
Sep 03, 2014 | 8.820 | 8.860 | 7.780 | 8.720 | 52,868 | -0.07(-0.80%) |
Sep 02, 2014 | 8.720 | 8.805 | 7.930 | 8.790 | 82,223 | +0.13(+1.50%) |
Aug 29, 2014 | 8.670 | 8.660 | 8.660 | 8.660 | 45,100 | +0.00(+0.00%) |
Aug 28, 2014 | 8.590 | 8.700 | 8.440 | 8.660 | 70,128 | +0.05(+0.58%) |
Aug 27, 2014 | 8.740 | 8.740 | 8.520 | 8.610 | 74,804 | -0.09(-1.03%) |
Aug 26, 2014 | 8.750 | 8.750 | 8.620 | 8.700 | 138,589 | -0.01(-0.11%) |
Aug 25, 2014 | 8.650 | 8.740 | 8.470 | 8.710 | 145,353 | -0.01(-0.11%) |
Aug 22, 2014 | 8.600 | 8.990 | 8.520 | 8.720 | 226,157 | +0.17(+1.99%) |
Aug 21, 2014 | 8.500 | 8.620 | 8.440 | 8.550 | 118,536 | -0.05(-0.58%) |
Aug 20, 2014 | 8.420 | 8.610 | 8.300 | 8.600 | 129,338 | +0.14(+1.65%) |
Aug 19, 2014 | 8.510 | 8.650 | 8.370 | 8.460 | 207,556 | -0.02(-0.24%) |
Aug 18, 2014 | 8.300 | 8.560 | 8.250 | 8.480 | 84,085 | +0.25(+3.04%) |
Aug 15, 2014 | 8.480 | 8.540 | 8.170 | 8.230 | 128,374 | -0.18(-2.14%) |
Aug 14, 2014 | 8.450 | 8.690 | 8.310 | 8.410 | 175,685 | -0.06(-0.71%) |
Aug 13, 2014 | 8.210 | 8.500 | 8.210 | 8.470 | 212,709 | +0.31(+3.80%) |
Aug 12, 2014 | 8.100 | 8.232 | 8.050 | 8.160 | 64,008 | -0.02(-0.24%) |
Aug 11, 2014 | 7.970 | 8.200 | 7.910 | 8.180 | 220,026 | +0.27(+3.41%) |
Aug 08, 2014 | 7.780 | 7.890 | 7.710 | 7.910 | 106,997 | +0.16(+2.06%) |
Aug 07, 2014 | 7.870 | 7.980 | 7.380 | 7.750 | 253,467 | -0.08(-1.02%) |
Aug 06, 2014 | 7.000 | 7.856 | 6.790 | 7.830 | 278,814 | -0.05(-0.63%) |
Aug 05, 2014 | 7.920 | 7.950 | 7.760 | 7.880 | 105,580 | -0.09(-1.13%) |
Aug 04, 2014 | 7.650 | 8.020 | 7.585 | 7.970 | 90,438 | +0.34(+4.46%) |
Aug 01, 2014 | 7.640 | 7.780 | 7.550 | 7.630 | 63,245 | +0.03(+0.39%) |
Jul 31, 2014 | 7.630 | 7.840 | 7.560 | 7.600 | 44,074 | -0.15(-1.94%) |
Jul 30, 2014 | 7.960 | 7.960 | 7.720 | 7.750 | 43,275 | -0.12(-1.52%) |
Jul 29, 2014 | 7.750 | 7.900 | 7.750 | 7.870 | 42,103 | +0.12(+1.55%) |
Jul 28, 2014 | 7.980 | 8.150 | 7.700 | 7.750 | 44,254 | -0.20(-2.52%) |
Jul 25, 2014 | 8.000 | 8.110 | 7.870 | 7.950 | 97,323 | -0.07(-0.87%) |
Jul 24, 2014 | 8.040 | 8.210 | 8.000 | 8.020 | 30,161 | -0.10(-1.23%) |
Jul 23, 2014 | 8.000 | 8.280 | 7.920 | 8.120 | 73,991 | +0.12(+1.50%) |
Jul 22, 2014 | 8.080 | 8.170 | 7.860 | 8.000 | 81,237 | -0.03(-0.37%) |
Jul 21, 2014 | 8.100 | 8.290 | 7.678 | 8.030 | 66,046 | -0.13(-1.59%) |
Jul 18, 2014 | 8.060 | 8.290 | 8.040 | 8.160 | 64,652 | +0.06(+0.74%) |
Jul 17, 2014 | 8.380 | 8.560 | 8.070 | 8.100 | 41,114 | -0.34(-4.03%) |
Jul 16, 2014 | 8.530 | 8.559 | 8.400 | 8.440 | 69,968 | -0.04(-0.47%) |
Jul 15, 2014 | 8.480 | 8.510 | 8.300 | 8.480 | 52,359 | -0.03(-0.35%) |
Jul 14, 2014 | 8.270 | 8.530 | 8.140 | 8.510 | 64,246 | +0.34(+4.16%) |
Jul 11, 2014 | 8.370 | 8.560 | 8.160 | 8.170 | 34,527 | -0.24(-2.85%) |
Jul 10, 2014 | 8.440 | 8.720 | 8.000 | 8.410 | 65,130 | -0.22(-2.55%) |
Jul 09, 2014 | 8.700 | 8.720 | 8.600 | 8.630 | 37,929 | -0.05(-0.58%) |
Jul 08, 2014 | 8.630 | 8.680 | 8.490 | 8.680 | 88,126 | +0.01(+0.12%) |
Jul 07, 2014 | 9.110 | 9.110 | 8.510 | 8.670 | 101,919 | -0.07(-0.80%) |
Jul 03, 2014 | 8.690 | 8.740 | 8.740 | 8.740 | 69,900 | +0.04(+0.46%) |
Jul 02, 2014 | 8.780 | 8.820 | 8.600 | 8.700 | 159,781 | -0.14(-1.58%) |
Jul 01, 2014 | 8.950 | 9.088 | 8.810 | 8.840 | 218,251 | +0.02(+0.23%) |
Jun 30, 2014 | 8.800 | 8.980 | 8.780 | 8.820 | 124,501 | -0.03(-0.34%) |
Jun 27, 2014 | 8.910 | 9.000 | 8.750 | 8.850 | 662,251 | -0.06(-0.67%) |
Jun 26, 2014 | 8.490 | 8.950 | 8.450 | 8.910 | 160,992 | +0.46(+5.44%) |
Jun 25, 2014 | 8.090 | 8.490 | 8.090 | 8.450 | 115,330 | +0.32(+3.94%) |
Jun 24, 2014 | 8.210 | 8.310 | 8.070 | 8.130 | 75,940 | -0.09(-1.09%) |
Jun 23, 2014 | 8.280 | 8.280 | 7.800 | 8.220 | 173,061 | -0.12(-1.44%) |
Jun 20, 2014 | 7.590 | 8.400 | 7.540 | 8.340 | 433,388 | +0.80(+10.68%) |
Jun 19, 2014 | 8.130 | 8.190 | 6.795 | 7.535 | 1,118,675 | -0.58(-7.20%) |
Jun 18, 2014 | 8.100 | 8.200 | 8.050 | 8.120 | 102,074 | +0.05(+0.62%) |
Jun 17, 2014 | 7.920 | 8.100 | 7.870 | 8.070 | 97,168 | +0.16(+2.02%) |
Jun 16, 2014 | 7.790 | 8.010 | 7.790 | 7.910 | 126,537 | +0.00(+0.00%) |
Jun 13, 2014 | 8.140 | 8.140 | 7.760 | 7.910 | 160,014 | -0.17(-2.10%) |
Jun 12, 2014 | 8.430 | 8.430 | 7.990 | 8.080 | 123,191 | -0.35(-4.15%) |
Jun 11, 2014 | 8.460 | 8.540 | 8.360 | 8.430 | 93,127 | -0.03(-0.35%) |
Jun 10, 2014 | 8.370 | 8.460 | 8.370 | 8.460 | 106,702 | +0.09(+1.08%) |
Jun 06, 2014 | 8.350 | 8.380 | 8.240 | 8.370 | 117,769 | +0.07(+0.84%) |
Jun 05, 2014 | 8.190 | 8.340 | 8.120 | 8.300 | 95,023 | +0.15(+1.84%) |
Jun 04, 2014 | 8.110 | 8.170 | 8.060 | 8.150 | 54,320 | -0.01(-0.12%) |
Jun 03, 2014 | 8.010 | 8.180 | 7.990 | 8.160 | 131,777 | +0.11(+1.37%) |
Jun 02, 2014 | 7.990 | 8.260 | 7.600 | 8.050 | 210,430 | +0.09(+1.13%) |
May 30, 2014 | 7.870 | 8.030 | 7.733 | 7.960 | 342,373 | +0.10(+1.27%) |
May 29, 2014 | 7.520 | 7.930 | 7.520 | 7.860 | 282,937 | +0.39(+5.22%) |
May 28, 2014 | 7.230 | 7.570 | 7.145 | 7.470 | 200,633 | +0.28(+3.89%) |
May 27, 2014 | 7.100 | 7.270 | 6.950 | 7.190 | 189,901 | +0.20(+2.86%) |
May 23, 2014 | 6.870 | 6.990 | 6.990 | 6.990 | 248,700 | +0.33(+4.95%) |
May 22, 2014 | 6.510 | 6.990 | 6.510 | 6.660 | 997,028 | +0.27(+4.14%) |
May 21, 2014 | 6.570 | 6.800 | 6.370 | 6.395 | 104,985 | -0.19(-2.81%) |
May 20, 2014 | 6.790 | 6.870 | 6.390 | 6.580 | 103,213 | -0.31(-4.50%) |
May 19, 2014 | 6.900 | 7.110 | 6.830 | 6.890 | 60,909 | -0.03(-0.43%) |
May 16, 2014 | 6.990 | 7.030 | 6.820 | 6.920 | 41,292 | -0.10(-1.42%) |
May 15, 2014 | 7.210 | 7.250 | 7.000 | 7.020 | 56,351 | -0.24(-3.31%) |
May 14, 2014 | 7.740 | 7.740 | 7.131 | 7.260 | 143,654 | -0.56(-7.16%) |
May 13, 2014 | 7.850 | 7.970 | 7.790 | 7.820 | 222,742 | -0.02(-0.26%) |
May 12, 2014 | 7.550 | 7.940 | 7.550 | 7.840 | 125,423 | +0.31(+4.12%) |
May 09, 2014 | 7.150 | 7.530 | 7.023 | 7.530 | 60,492 | +0.32(+4.44%) |
May 08, 2014 | 7.000 | 7.380 | 6.950 | 7.210 | 43,137 | +0.22(+3.15%) |
May 07, 2014 | 7.000 | 7.000 | 6.600 | 6.990 | 84,114 | +0.60(+9.39%) |
May 06, 2014 | 6.500 | 6.550 | 6.270 | 6.390 | 84,822 | -0.10(-1.54%) |
May 05, 2014 | 6.440 | 6.540 | 6.420 | 6.490 | 23,848 | -0.02(-0.31%) |
May 02, 2014 | 6.620 | 6.710 | 6.500 | 6.510 | 19,298 | -0.07(-1.06%) |