Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.560 | 4.610 | 4.560 | 4.610 | 4,500 | +0.11(+2.44%) |
May 28, 2015 | 4.580 | 4.580 | 4.480 | 4.500 | 401,107 | +0.02(+0.45%) |
May 27, 2015 | 4.500 | 4.550 | 4.480 | 4.480 | 26,700 | -0.02(-0.44%) |
May 26, 2015 | 4.530 | 4.470 | 4.500 | 25,690 | -0.03(-0.66%) | |
May 22, 2015 | 4.530 | 4.530 | 4.530 | 0 | -0.12(-2.58%) | |
May 21, 2015 | 4.600 | 4.650 | 4.500 | 4.650 | 30,850 | +0.06(+1.31%) |
May 20, 2015 | 4.600 | 4.600 | 4.500 | 4.590 | 44,625 | -0.01(-0.22%) |
May 19, 2015 | 4.560 | 4.690 | 4.560 | 4.600 | 29,622 | -0.03(-0.65%) |
May 15, 2015 | 4.630 | 4.630 | 4.630 | 0 | -0.07(-1.49%) | |
May 14, 2015 | 4.790 | 4.830 | 4.670 | 4.700 | 5,900 | -0.09(-1.88%) |
May 13, 2015 | 4.950 | 4.950 | 4.790 | 4.790 | 5,100 | -0.13(-2.64%) |
May 12, 2015 | 5.030 | 5.050 | 4.920 | 4.920 | 6,600 | +0.00(+0.00%) |
May 11, 2015 | 4.960 | 4.960 | 4.910 | 4.920 | 3,969 | -0.01(-0.20%) |
May 08, 2015 | 4.850 | 5.070 | 4.850 | 4.930 | 40,733 | +0.13(+2.71%) |
May 07, 2015 | 4.960 | 4.960 | 4.640 | 4.800 | 26,816 | -0.16(-3.23%) |
May 06, 2015 | 5.250 | 5.250 | 4.800 | 4.960 | 60,936 | -0.39(-7.29%) |
May 05, 2015 | 5.410 | 5.550 | 5.320 | 5.350 | 132,900 | -0.02(-0.37%) |
May 04, 2015 | 5.300 | 5.370 | 5.270 | 5.370 | 11,125 | -0.12(-2.19%) |
May 01, 2015 | 5.320 | 5.500 | 5.270 | 5.490 | 2,937 | +0.07(+1.29%) |
Apr 30, 2015 | 5.400 | 5.500 | 5.310 | 5.420 | 4,200 | +0.05(+0.93%) |
Apr 29, 2015 | 5.450 | 5.450 | 5.270 | 5.370 | 42,900 | -0.13(-2.36%) |
Apr 28, 2015 | 5.500 | 5.500 | 5.500 | 5.500 | 180 | -0.18(-3.17%) |
Apr 27, 2015 | 5.450 | 5.680 | 5.410 | 5.680 | 3,710 | +0.23(+4.22%) |
Apr 24, 2015 | 5.550 | 5.550 | 5.320 | 5.450 | 6,296 | -0.12(-2.15%) |
Apr 23, 2015 | 5.770 | 5.770 | 5.510 | 5.570 | 9,107 | +0.04(+0.72%) |
Apr 22, 2015 | 5.460 | 5.630 | 5.450 | 5.530 | 2,598 | +0.08(+1.47%) |
Apr 21, 2015 | 5.800 | 5.800 | 5.450 | 5.450 | 10,549 | -0.41(-7.00%) |
Apr 20, 2015 | 5.560 | 5.860 | 5.530 | 5.860 | 931 | +0.38(+6.93%) |
Apr 17, 2015 | 5.480 | 5.480 | 5.480 | 5.480 | 316 | +0.01(+0.18%) |
Apr 16, 2015 | 5.600 | 5.600 | 5.460 | 5.470 | 7,013 | -0.14(-2.50%) |
Apr 15, 2015 | 5.300 | 5.780 | 5.260 | 5.610 | 28,604 | +0.36(+6.86%) |
Apr 14, 2015 | 5.250 | 5.300 | 5.050 | 5.250 | 30,801 | +0.05(+0.96%) |
Apr 13, 2015 | 5.300 | 5.500 | 5.200 | 5.200 | 11,000 | -0.10(-1.89%) |
Apr 10, 2015 | 5.260 | 5.450 | 5.180 | 5.300 | 22,706 | +0.08(+1.53%) |
Apr 09, 2015 | 5.290 | 5.350 | 5.220 | 5.220 | 3,086 | -0.13(-2.43%) |
Apr 08, 2015 | 5.440 | 5.440 | 5.350 | 5.350 | 2,568 | -0.15(-2.73%) |
Apr 07, 2015 | 5.290 | 5.500 | 5.290 | 5.500 | 10,709 | +0.30(+5.77%) |
Apr 06, 2015 | 5.120 | 5.200 | 5.120 | 5.200 | 400 | +0.15(+2.97%) |
Apr 02, 2015 | 5.050 | 5.050 | 5.050 | 0 | -0.05(-0.98%) | |
Apr 01, 2015 | 5.000 | 5.110 | 5.000 | 5.100 | 3,800 | +0.12(+2.41%) |
Mar 31, 2015 | 4.880 | 4.980 | 4.750 | 4.980 | 13,640 | +0.13(+2.68%) |
Mar 30, 2015 | 5.100 | 5.100 | 4.850 | 4.850 | 1,800 | -0.20(-3.96%) |
Mar 27, 2015 | 4.950 | 5.090 | 4.950 | 5.050 | 3,910 | +0.10(+2.02%) |
Mar 26, 2015 | 5.100 | 5.100 | 4.810 | 4.950 | 13,747 | +0.25(+5.32%) |
Mar 25, 2015 | 4.770 | 4.990 | 4.650 | 4.700 | 13,360 | -0.05(-1.05%) |
Mar 24, 2015 | 4.800 | 4.870 | 4.750 | 4.750 | 3,433 | +0.00(+0.00%) |
Mar 23, 2015 | 4.970 | 5.100 | 4.740 | 4.750 | 12,723 | -0.15(-3.06%) |
Mar 20, 2015 | 4.930 | 4.930 | 4.890 | 4.900 | 6,275 | -0.10(-2.00%) |
Mar 19, 2015 | 4.990 | 5.010 | 4.990 | 5.000 | 9,300 | +0.00(+0.00%) |
Mar 18, 2015 | 4.780 | 5.100 | 4.700 | 5.000 | 15,700 | +0.20(+4.17%) |
Mar 17, 2015 | 4.970 | 4.970 | 4.630 | 4.800 | 71,269 | -0.15(-3.03%) |
Mar 16, 2015 | 5.030 | 5.060 | 4.950 | 4.950 | 124,748 | -0.30(-5.71%) |
Mar 13, 2015 | 5.160 | 5.250 | 5.150 | 5.250 | 5,200 | +0.09(+1.74%) |
Mar 12, 2015 | 5.400 | 5.400 | 5.100 | 5.160 | 25,400 | -0.29(-5.32%) |
Mar 11, 2015 | 5.350 | 5.460 | 5.300 | 5.450 | 107,470 | +0.04(+0.74%) |
Mar 10, 2015 | 5.330 | 5.410 | 5.300 | 5.410 | 4,145 | +0.05(+0.93%) |
Mar 09, 2015 | 5.330 | 5.390 | 5.330 | 5.360 | 23,785 | -0.07(-1.29%) |
Mar 06, 2015 | 5.410 | 5.430 | 5.400 | 5.430 | 9,300 | +0.05(+0.93%) |
Mar 05, 2015 | 5.380 | 5.380 | 5.380 | 5.380 | 400 | -0.02(-0.37%) |
Mar 04, 2015 | 5.550 | 5.550 | 5.400 | 5.400 | 48,621 | -0.18(-3.23%) |
Mar 03, 2015 | 5.450 | 5.580 | 5.450 | 5.580 | 19,550 | +0.09(+1.64%) |
Mar 02, 2015 | 5.320 | 5.600 | 5.270 | 5.490 | 9,700 | +0.16(+3.00%) |
Feb 27, 2015 | 5.340 | 5.790 | 5.320 | 5.330 | 2,710 | +0.02(+0.38%) |
Feb 26, 2015 | 5.370 | 5.380 | 5.260 | 5.310 | 11,313 | -0.09(-1.67%) |
Feb 25, 2015 | 5.390 | 5.400 | 5.250 | 5.400 | 15,585 | +0.05(+0.93%) |
Feb 24, 2015 | 5.350 | 5.390 | 5.350 | 5.350 | 15,227 | +0.05(+0.94%) |
Feb 23, 2015 | 5.330 | 5.380 | 5.250 | 5.300 | 14,935 | -0.12(-2.21%) |
Feb 20, 2015 | 5.640 | 5.650 | 5.420 | 5.420 | 13,267 | -0.19(-3.39%) |
Feb 19, 2015 | 5.530 | 5.610 | 5.360 | 5.610 | 16,468 | +0.00(+0.00%) |
Feb 18, 2015 | 5.680 | 5.790 | 5.590 | 5.610 | 3,583 | -0.14(-2.43%) |
Feb 17, 2015 | 5.830 | 5.990 | 5.570 | 5.750 | 15,354 | -0.02(-0.35%) |
Feb 13, 2015 | 5.770 | 5.770 | 5.770 | 0 | +0.27(+4.91%) | |
Feb 12, 2015 | 5.430 | 5.500 | 5.340 | 5.500 | 15,065 | +0.04(+0.73%) |
Feb 11, 2015 | 5.530 | 5.530 | 5.230 | 5.460 | 7,100 | +0.06(+1.11%) |
Feb 10, 2015 | 5.630 | 5.710 | 5.360 | 5.400 | 23,663 | -0.40(-6.90%) |
Feb 09, 2015 | 5.560 | 5.850 | 5.490 | 5.800 | 36,545 | +0.27(+4.88%) |
Feb 06, 2015 | 5.490 | 5.680 | 5.430 | 5.530 | 10,360 | +0.02(+0.36%) |
Feb 05, 2015 | 5.440 | 5.550 | 5.430 | 5.510 | 19,550 | +0.11(+2.04%) |
Feb 04, 2015 | 5.950 | 5.950 | 5.400 | 5.400 | 4,450 | -0.49(-8.32%) |
Feb 03, 2015 | 5.950 | 6.250 | 5.760 | 5.890 | 21,414 | -0.01(-0.17%) |
Feb 02, 2015 | 5.350 | 5.950 | 5.340 | 5.900 | 17,336 | +0.63(+11.95%) |
Jan 30, 2015 | 5.010 | 5.270 | 5.010 | 5.270 | 10,017 | +0.31(+6.25%) |
Jan 29, 2015 | 5.050 | 5.050 | 4.930 | 4.960 | 4,420 | -0.14(-2.75%) |
Jan 28, 2015 | 5.280 | 5.280 | 5.100 | 5.100 | 2,558 | -0.21(-3.95%) |
Jan 27, 2015 | 5.310 | 5.310 | 5.310 | 5.310 | 647 | +0.16(+3.11%) |
Jan 26, 2015 | 5.160 | 5.300 | 5.130 | 5.150 | 57,626 | -0.13(-2.46%) |
Jan 23, 2015 | 5.270 | 5.470 | 5.240 | 5.280 | 3,650 | +0.08(+1.54%) |
Jan 22, 2015 | 5.160 | 5.200 | 5.040 | 5.200 | 16,255 | +0.00(+0.00%) |
Jan 21, 2015 | 5.150 | 5.220 | 5.010 | 5.200 | 33,820 | +0.00(+0.00%) |
Jan 20, 2015 | 5.170 | 5.200 | 5.130 | 5.200 | 9,136 | +0.01(+0.19%) |
Jan 19, 2015 | 5.020 | 5.200 | 5.020 | 5.190 | 8,168 | +0.07(+1.37%) |
Jan 16, 2015 | 5.380 | 5.380 | 5.120 | 5.120 | 26,416 | -0.14(-2.66%) |
Jan 15, 2015 | 5.110 | 5.290 | 5.110 | 5.260 | 8,961 | +0.25(+4.99%) |
Jan 14, 2015 | 5.000 | 5.030 | 4.870 | 5.010 | 12,628 | -0.06(-1.18%) |
Jan 13, 2015 | 5.230 | 5.240 | 5.060 | 5.070 | 8,819 | -0.21(-3.98%) |
Jan 12, 2015 | 5.450 | 5.450 | 5.210 | 5.280 | 36,247 | -0.18(-3.30%) |
Jan 09, 2015 | 5.330 | 5.470 | 5.330 | 5.460 | 650 | +0.18(+3.41%) |
Jan 08, 2015 | 5.550 | 5.580 | 5.280 | 5.280 | 9,182 | -0.27(-4.86%) |
Jan 07, 2015 | 5.370 | 5.550 | 5.270 | 5.550 | 14,225 | +0.19(+3.54%) |
Jan 06, 2015 | 5.340 | 5.470 | 5.250 | 5.360 | 26,998 | +0.06(+1.13%) |
Jan 05, 2015 | 5.530 | 5.530 | 5.280 | 5.300 | 146,057 | -0.21(-3.81%) |
Jan 02, 2015 | 5.380 | 5.510 | 5.280 | 5.510 | 2,034 | +0.09(+1.66%) |
Dec 31, 2014 | 5.420 | 5.420 | 5.420 | 0 | +0.06(+1.12%) | |
Dec 29, 2014 | 5.360 | 5.360 | 5.360 | 2 | +0.01(+0.19%) | |
Dec 24, 2014 | 5.350 | 5.350 | 5.350 | 0 | +0.05(+0.94%) | |
Dec 23, 2014 | 5.080 | 5.360 | 5.080 | 5.300 | 27,508 | +0.28(+5.58%) |
Dec 22, 2014 | 5.090 | 5.090 | 4.920 | 5.020 | 48,192 | -0.12(-2.33%) |
Dec 19, 2014 | 4.720 | 5.200 | 4.720 | 5.140 | 51,428 | +0.51(+11.02%) |
Dec 18, 2014 | 4.400 | 4.750 | 4.360 | 4.630 | 170,796 | +0.34(+7.93%) |
Dec 17, 2014 | 4.000 | 4.330 | 3.850 | 4.290 | 181,732 | +0.17(+4.13%) |
Dec 16, 2014 | 4.250 | 4.120 | 248,767 | +0.32(+8.42%) | ||
Dec 15, 2014 | 4.320 | 4.380 | 3.690 | 3.800 | 500,064 | -0.52(-12.04%) |
Dec 12, 2014 | 4.420 | 4.420 | 4.230 | 4.320 | 106,855 | -0.18(-4.00%) |
Dec 11, 2014 | 4.680 | 4.790 | 4.460 | 4.500 | 79,534 | -0.25(-5.26%) |
Dec 10, 2014 | 5.200 | 5.200 | 4.630 | 4.750 | 66,044 | -0.45(-8.65%) |
Dec 09, 2014 | 5.080 | 5.360 | 5.040 | 5.200 | 68,056 | -0.25(-4.59%) |
Dec 08, 2014 | 5.860 | 5.860 | 5.050 | 5.450 | 64,195 | -0.55(-9.17%) |
Dec 05, 2014 | 6.000 | 6.230 | 5.900 | 6.000 | 152,579 | -0.12(-1.96%) |
Dec 04, 2014 | 6.210 | 6.240 | 5.930 | 6.120 | 93,231 | -0.16(-2.55%) |
Dec 03, 2014 | 6.310 | 6.360 | 6.250 | 6.280 | 88,259 | +0.11(+1.78%) |
Dec 02, 2014 | 6.200 | 6.450 | 6.150 | 6.170 | 20,062 | +0.01(+0.16%) |
Dec 01, 2014 | 6.500 | 6.520 | 6.010 | 6.160 | 98,336 | -0.53(-7.92%) |
Nov 28, 2014 | 7.340 | 7.520 | 6.635 | 6.690 | 97,598 | -0.70(-9.47%) |
Nov 27, 2014 | 7.440 | 7.480 | 7.140 | 7.390 | 89,248 | -0.07(-0.94%) |
Nov 26, 2014 | 7.950 | 7.950 | 7.460 | 7.460 | 38,604 | -0.52(-6.52%) |
Nov 25, 2014 | 8.090 | 8.100 | 7.850 | 7.980 | 23,604 | +0.03(+0.38%) |
Nov 24, 2014 | 8.170 | 8.170 | 7.900 | 7.950 | 47,248 | +0.03(+0.38%) |
Nov 21, 2014 | 8.230 | 8.250 | 7.880 | 7.920 | 110,240 | +0.02(+0.25%) |
Nov 20, 2014 | 7.620 | 7.960 | 7.620 | 7.900 | 89,294 | +0.30(+3.95%) |
Nov 19, 2014 | 7.240 | 7.780 | 7.240 | 7.600 | 99,942 | +0.40(+5.56%) |
Nov 18, 2014 | 7.150 | 7.250 | 7.150 | 7.200 | 44,655 | +0.11(+1.55%) |
Nov 17, 2014 | 7.310 | 7.320 | 7.070 | 7.090 | 27,280 | -0.24(-3.27%) |
Nov 14, 2014 | 7.560 | 7.570 | 7.270 | 7.330 | 53,997 | +0.08(+1.10%) |
Nov 13, 2014 | 7.320 | 7.355 | 7.250 | 7.250 | 11,757 | -0.15(-2.03%) |
Nov 12, 2014 | 7.380 | 7.400 | 7.320 | 7.400 | 33,602 | +0.02(+0.27%) |
Nov 11, 2014 | 7.400 | 7.400 | 7.300 | 7.380 | 26,415 | -0.02(-0.27%) |
Nov 10, 2014 | 7.490 | 7.550 | 7.350 | 7.400 | 23,482 | +0.03(+0.41%) |
Nov 07, 2014 | 7.310 | 7.400 | 7.300 | 7.370 | 28,548 | +0.07(+0.96%) |
Nov 06, 2014 | 7.400 | 7.400 | 7.280 | 7.300 | 98,960 | -0.05(-0.68%) |
Nov 05, 2014 | 7.410 | 7.410 | 7.310 | 7.350 | 37,048 | -0.09(-1.21%) |
Nov 04, 2014 | 7.640 | 7.640 | 7.440 | 7.440 | 16,800 | -0.21(-2.75%) |
Nov 03, 2014 | 8.140 | 8.140 | 7.600 | 7.650 | 18,810 | -0.05(-0.65%) |
Oct 31, 2014 | 7.600 | 7.750 | 7.510 | 7.700 | 32,030 | +0.10(+1.32%) |
Oct 30, 2014 | 7.750 | 7.750 | 7.600 | 7.600 | 10,216 | -0.14(-1.81%) |
Oct 29, 2014 | 7.700 | 7.700 | 7.680 | 7.740 | 42,528 | +0.03(+0.39%) |
Oct 28, 2014 | 7.740 | 7.780 | 7.690 | 7.710 | 32,107 | +0.30(+4.05%) |
Oct 27, 2014 | 7.780 | 7.890 | 7.410 | 7.410 | 35,021 | -0.25(-3.26%) |
Oct 24, 2014 | 7.710 | 7.910 | 7.630 | 7.660 | 18,756 | -0.14(-1.79%) |
Oct 23, 2014 | 8.120 | 8.120 | 7.600 | 7.800 | 28,292 | -0.17(-2.13%) |
Oct 22, 2014 | 8.290 | 8.290 | 7.950 | 7.970 | 24,073 | -0.17(-2.09%) |
Oct 21, 2014 | 7.870 | 8.200 | 7.790 | 8.140 | 40,226 | +0.44(+5.71%) |
Oct 20, 2014 | 7.470 | 8.090 | 7.470 | 7.700 | 57,990 | +0.39(+5.34%) |
Oct 17, 2014 | 7.840 | 8.410 | 7.310 | 7.310 | 44,155 | -0.47(-6.04%) |
Oct 16, 2014 | 7.350 | 7.830 | 7.350 | 7.780 | 23,118 | +0.27(+3.60%) |
Oct 15, 2014 | 7.770 | 8.010 | 7.500 | 7.510 | 503,473 | -0.24(-3.10%) |
Oct 14, 2014 | 8.150 | 8.150 | 7.750 | 7.750 | 134,630 | -0.40(-4.91%) |
Oct 10, 2014 | 8.150 | 8.150 | 8.150 | 0 | -0.26(-3.09%) | |
Oct 09, 2014 | 8.370 | 8.410 | 8.370 | 8.410 | 2,895 | +0.03(+0.36%) |
Oct 08, 2014 | 8.650 | 8.650 | 8.140 | 8.380 | 134,686 | -0.26(-3.01%) |
Oct 07, 2014 | 8.760 | 8.760 | 8.450 | 8.640 | 15,112 | -0.23(-2.59%) |
Oct 06, 2014 | 8.710 | 8.980 | 8.710 | 8.870 | 15,704 | +0.10(+1.14%) |
Oct 03, 2014 | 9.000 | 9.020 | 8.760 | 8.770 | 10,725 | -0.23(-2.56%) |
Oct 02, 2014 | 8.800 | 9.000 | 8.520 | 9.000 | 61,576 | +0.19(+2.16%) |
Oct 01, 2014 | 8.950 | 8.960 | 8.760 | 8.810 | 14,373 | -0.19(-2.11%) |
Sep 30, 2014 | 9.460 | 9.460 | 8.920 | 9.000 | 126,812 | -0.50(-5.26%) |
Sep 29, 2014 | 9.400 | 9.500 | 9.400 | 9.500 | 8,815 | +0.01(+0.11%) |
Sep 26, 2014 | 9.140 | 9.490 | 9.140 | 9.490 | 12,010 | +0.29(+3.15%) |
Sep 25, 2014 | 9.690 | 9.800 | 9.200 | 9.200 | 32,416 | -0.58(-5.93%) |
Sep 24, 2014 | 9.780 | 9.780 | 9.500 | 9.780 | 304,295 | +0.08(+0.82%) |
Sep 23, 2014 | 9.700 | 9.900 | 9.700 | 9.700 | 219,801 | -0.02(-0.21%) |
Sep 22, 2014 | 10.19 | 10.19 | 9.140 | 9.720 | 25,083 | -0.73(-6.99%) |
Sep 19, 2014 | 10.29 | 10.45 | 10.01 | 10.45 | 46,030 | +0.23(+2.25%) |
Sep 18, 2014 | 10.23 | 10.35 | 10.04 | 10.22 | 51,870 | +0.07(+0.69%) |
Sep 17, 2014 | 10.26 | 10.34 | 10.15 | 10.15 | 19,729 | -0.05(-0.49%) |
Sep 16, 2014 | 10.15 | 10.30 | 10.15 | 10.20 | 29,197 | +0.10(+0.99%) |
Sep 15, 2014 | 10.38 | 10.38 | 9.980 | 10.10 | 130,352 | -0.39(-3.72%) |
Sep 12, 2014 | 10.50 | 10.75 | 10.44 | 10.49 | 27,150 | -0.01(-0.10%) |
Sep 11, 2014 | 10.65 | 10.65 | 10.45 | 10.50 | 55,766 | -0.15(-1.41%) |
Sep 10, 2014 | 10.83 | 10.86 | 10.34 | 10.65 | 41,410 | -0.30(-2.74%) |
Sep 09, 2014 | 11.03 | 11.03 | 10.95 | 10.95 | 2,215 | -0.12(-1.08%) |
Sep 08, 2014 | 11.25 | 11.26 | 10.86 | 11.07 | 96,418 | -0.25(-2.21%) |
Sep 05, 2014 | 11.34 | 11.41 | 11.25 | 11.32 | 36,458 | +0.12(+1.07%) |
Sep 04, 2014 | 11.25 | 11.20 | 11.20 | 78,011 | -0.01(-0.09%) | |
Sep 03, 2014 | 11.20 | 11.34 | 11.19 | 11.21 | 19,340 | -0.01(-0.09%) |
Sep 02, 2014 | 11.20 | 11.22 | 11.20 | 11.22 | 33,600 | -0.02(-0.18%) |
Aug 29, 2014 | 11.24 | 11.24 | 11.24 | 0 | +0.09(+0.81%) | |
Aug 28, 2014 | 11.02 | 11.19 | 10.99 | 11.15 | 9,350 | +0.00(+0.00%) |
Aug 27, 2014 | 11.15 | 11.25 | 11.15 | 11.15 | 7,400 | -0.07(-0.62%) |
Aug 26, 2014 | 11.25 | 11.25 | 11.10 | 11.22 | 7,174 | -0.03(-0.27%) |
Aug 25, 2014 | 11.02 | 11.25 | 11.02 | 11.25 | 3,608 | +0.15(+1.35%) |
Aug 22, 2014 | 11.10 | 11.20 | 11.10 | 11.10 | 13,473 | -0.02(-0.18%) |
Aug 21, 2014 | 11.01 | 11.25 | 11.00 | 11.12 | 12,470 | -0.03(-0.27%) |
Aug 20, 2014 | 11.00 | 11.25 | 11.00 | 11.15 | 45,395 | +0.21(+1.87%) |
Aug 19, 2014 | 11.11 | 11.11 | 10.93 | 10.95 | 53,350 | -0.21(-1.84%) |
Aug 18, 2014 | 11.09 | 11.15 | 11.01 | 11.15 | 44,790 | -0.04(-0.36%) |
Aug 15, 2014 | 11.25 | 11.25 | 11.19 | 11.19 | 79,300 | +0.00(+0.00%) |
Aug 14, 2014 | 11.35 | 11.35 | 11.13 | 11.19 | 21,380 | -0.19(-1.67%) |
Aug 13, 2014 | 11.50 | 11.50 | 10.83 | 11.38 | 91,989 | -0.04(-0.35%) |
Aug 12, 2014 | 11.65 | 11.65 | 11.41 | 11.42 | 21,835 | -0.33(-2.81%) |
Aug 11, 2014 | 11.65 | 11.75 | 11.64 | 11.75 | 19,400 | +0.10(+0.86%) |
Aug 08, 2014 | 11.50 | 11.70 | 11.50 | 11.65 | 7,935 | +0.25(+2.19%) |
Aug 07, 2014 | 11.40 | 11.43 | 11.35 | 11.40 | 8,010 | +0.00(+0.00%) |
Aug 06, 2014 | 11.40 | 11.48 | 11.37 | 11.40 | 36,831 | -0.01(-0.09%) |
Aug 05, 2014 | 11.51 | 11.71 | 11.40 | 11.41 | 79,500 | -0.08(-0.70%) |
Aug 01, 2014 | 11.49 | 11.49 | 11.49 | 0 | -0.33(-2.79%) | |
Jul 31, 2014 | 11.88 | 11.88 | 11.80 | 11.82 | 4,000 | -0.08(-0.67%) |
Jul 30, 2014 | 11.90 | 11.99 | 11.90 | 11.90 | 89,171 | +0.00(+0.00%) |
Jul 29, 2014 | 11.83 | 11.94 | 11.80 | 11.90 | 39,300 | +0.06(+0.51%) |
Jul 28, 2014 | 11.76 | 11.84 | 11.76 | 11.84 | 2,615 | +0.05(+0.42%) |
Jul 25, 2014 | 11.70 | 11.85 | 11.70 | 11.79 | 55,484 | +0.19(+1.64%) |
Jul 24, 2014 | 11.65 | 11.75 | 11.60 | 11.60 | 5,000 | +0.05(+0.43%) |
Jul 23, 2014 | 11.78 | 11.78 | 11.50 | 11.55 | 5,957 | +0.05(+0.43%) |
Jul 22, 2014 | 11.55 | 11.55 | 11.49 | 11.50 | 33,050 | -0.05(-0.43%) |
Jul 21, 2014 | 11.75 | 11.75 | 11.51 | 11.55 | 245,345 | -0.20(-1.70%) |
Jul 18, 2014 | 11.70 | 11.75 | 11.70 | 11.75 | 4,400 | +0.20(+1.73%) |
Jul 17, 2014 | 11.55 | 11.66 | 11.55 | 11.55 | 84,850 | -0.05(-0.43%) |
Jul 16, 2014 | 11.60 | 11.65 | 11.59 | 11.60 | 22,675 | +0.05(+0.43%) |
Jul 15, 2014 | 11.87 | 11.87 | 11.55 | 11.55 | 90,325 | -0.20(-1.70%) |
Jul 14, 2014 | 11.81 | 11.81 | 11.55 | 11.75 | 17,290 | +0.15(+1.29%) |
Jul 11, 2014 | 11.68 | 11.69 | 11.55 | 11.60 | 214,950 | -0.08(-0.68%) |
Jul 10, 2014 | 11.79 | 11.79 | 11.65 | 11.68 | 165,946 | -0.12(-1.02%) |
Jul 09, 2014 | 11.82 | 11.82 | 11.79 | 11.80 | 46,246 | +0.05(+0.43%) |
Jul 08, 2014 | 11.65 | 11.80 | 11.65 | 11.75 | 227,865 | +0.05(+0.43%) |
Jul 07, 2014 | 11.88 | 11.88 | 11.50 | 11.70 | 108,185 | -0.20(-1.68%) |
Jul 04, 2014 | 11.75 | 11.90 | 11.70 | 11.90 | 121,931 | +0.20(+1.71%) |
Jul 03, 2014 | 11.75 | 11.76 | 11.70 | 11.70 | 36,840 | +0.00(+0.00%) |
Jul 02, 2014 | 11.80 | 11.80 | 11.70 | 11.70 | 43,340 | -0.10(-0.85%) |
Jun 30, 2014 | 11.80 | 11.80 | 11.80 | 0 | +0.03(+0.25%) | |
Jun 27, 2014 | 11.86 | 11.86 | 11.75 | 11.77 | 41,967 | +0.02(+0.17%) |
Jun 26, 2014 | 11.78 | 11.80 | 11.75 | 11.75 | 79,915 | +0.00(+0.00%) |
Jun 25, 2014 | 11.75 | 11.90 | 11.75 | 11.75 | 99,805 | +0.00(+0.00%) |
Jun 24, 2014 | 11.90 | 11.90 | 11.75 | 11.75 | 581,555 | -0.15(-1.26%) |
Jun 23, 2014 | 12.02 | 12.02 | 11.85 | 11.90 | 530,333 | -0.05(-0.42%) |
Jun 20, 2014 | 12.10 | 12.10 | 11.95 | 11.95 | 526,038 | -0.08(-0.67%) |