Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.030 | 6.320 | 5.940 | 6.320 | 71,767 | +0.29(+4.81%) |
Jul 30, 2015 | 6.180 | 6.460 | 5.930 | 6.030 | 88,371 | -0.19(-3.05%) |
Jul 29, 2015 | 5.970 | 6.366 | 5.850 | 6.220 | 48,562 | +0.24(+4.01%) |
Jul 28, 2015 | 5.860 | 6.308 | 5.800 | 5.980 | 114,539 | +0.18(+3.10%) |
Jul 27, 2015 | 6.130 | 6.220 | 5.700 | 5.800 | 97,927 | -0.34(-5.54%) |
Jul 24, 2015 | 6.380 | 6.380 | 6.010 | 6.140 | 146,002 | -0.25(-3.91%) |
Jul 23, 2015 | 5.930 | 6.460 | 5.880 | 6.390 | 165,392 | +0.40(+6.68%) |
Jul 22, 2015 | 6.050 | 6.070 | 5.610 | 5.990 | 183,457 | -0.13(-2.12%) |
Jul 21, 2015 | 6.160 | 6.400 | 6.050 | 6.120 | 90,593 | -0.07(-1.13%) |
Jul 20, 2015 | 6.370 | 6.580 | 6.160 | 6.190 | 115,709 | -0.15(-2.37%) |
Jul 17, 2015 | 6.540 | 6.540 | 6.160 | 6.340 | 171,628 | -0.17(-2.61%) |
Jul 16, 2015 | 6.570 | 6.680 | 6.420 | 6.510 | 255,260 | -0.03(-0.46%) |
Jul 15, 2015 | 6.600 | 6.600 | 6.300 | 6.540 | 81,581 | -0.08(-1.21%) |
Jul 14, 2015 | 7.050 | 7.060 | 6.520 | 6.620 | 216,424 | -0.40(-5.70%) |
Jul 13, 2015 | 6.700 | 7.140 | 6.410 | 7.020 | 219,684 | +0.40(+6.04%) |
Jul 10, 2015 | 6.560 | 6.650 | 6.390 | 6.620 | 90,028 | +0.12(+1.85%) |
Jul 09, 2015 | 6.720 | 6.958 | 6.340 | 6.500 | 153,409 | -0.10(-1.52%) |
Jul 08, 2015 | 7.140 | 7.220 | 6.531 | 6.600 | 222,229 | -0.61(-8.46%) |
Jul 07, 2015 | 6.920 | 7.240 | 6.582 | 7.210 | 152,252 | +0.27(+3.89%) |
Jul 06, 2015 | 7.590 | 7.934 | 6.840 | 6.940 | 186,532 | -0.60(-7.96%) |
Jul 02, 2015 | 7.780 | 7.540 | 7.540 | 7.540 | 75,800 | -0.25(-3.21%) |
Jul 01, 2015 | 7.810 | 8.100 | 7.640 | 7.790 | 125,687 | +0.15(+1.96%) |
Jun 30, 2015 | 7.730 | 8.178 | 7.460 | 7.640 | 109,516 | -0.02(-0.26%) |
Jun 29, 2015 | 8.210 | 8.232 | 7.650 | 7.660 | 96,692 | -0.61(-7.38%) |
Jun 26, 2015 | 8.260 | 8.450 | 8.100 | 8.270 | 1,835,915 | +0.04(+0.49%) |
Jun 25, 2015 | 8.190 | 8.420 | 7.900 | 8.230 | 119,150 | +0.05(+0.61%) |
Jun 24, 2015 | 8.200 | 8.368 | 8.050 | 8.180 | 62,839 | -0.06(-0.73%) |
Jun 23, 2015 | 8.230 | 8.458 | 8.050 | 8.240 | 94,255 | +0.03(+0.37%) |
Jun 22, 2015 | 8.350 | 8.632 | 8.010 | 8.210 | 98,252 | -0.12(-1.44%) |
Jun 19, 2015 | 8.070 | 8.450 | 7.920 | 8.330 | 200,451 | +0.33(+4.13%) |
Jun 18, 2015 | 8.040 | 8.080 | 7.750 | 8.000 | 178,598 | +0.05(+0.63%) |
Jun 17, 2015 | 8.030 | 8.110 | 7.880 | 7.950 | 156,031 | -0.08(-1.00%) |
Jun 16, 2015 | 7.830 | 8.150 | 7.610 | 8.030 | 156,106 | +0.15(+1.90%) |
Jun 15, 2015 | 8.190 | 8.190 | 7.810 | 7.880 | 175,783 | -0.41(-4.95%) |
Jun 12, 2015 | 8.070 | 8.430 | 8.070 | 8.290 | 111,717 | +0.20(+2.47%) |
Jun 11, 2015 | 8.110 | 8.230 | 7.870 | 8.090 | 112,764 | -0.01(-0.12%) |
Jun 10, 2015 | 8.080 | 8.240 | 8.020 | 8.100 | 126,768 | +0.07(+0.87%) |
Jun 09, 2015 | 8.250 | 8.330 | 8.020 | 8.030 | 93,819 | -0.15(-1.83%) |
Jun 08, 2015 | 8.510 | 8.510 | 8.160 | 8.180 | 105,684 | -0.36(-4.22%) |
Jun 05, 2015 | 8.660 | 8.700 | 8.340 | 8.540 | 166,727 | -0.09(-1.04%) |
Jun 04, 2015 | 8.290 | 8.660 | 8.120 | 8.630 | 159,358 | +0.25(+2.98%) |
Jun 03, 2015 | 8.160 | 8.430 | 8.000 | 8.380 | 173,322 | +0.25(+3.08%) |
Jun 02, 2015 | 7.940 | 8.330 | 7.930 | 8.130 | 129,028 | +0.29(+3.70%) |
Jun 01, 2015 | 7.840 | 8.110 | 7.600 | 7.840 | 157,961 | +0.09(+1.16%) |
May 29, 2015 | 7.950 | 8.040 | 7.610 | 7.750 | 138,768 | -0.16(-2.02%) |
May 28, 2015 | 8.220 | 8.252 | 7.850 | 7.910 | 120,922 | -0.37(-4.47%) |
May 27, 2015 | 8.240 | 8.440 | 8.140 | 8.280 | 94,362 | +0.06(+0.73%) |
May 26, 2015 | 8.340 | 8.390 | 8.020 | 8.220 | 153,333 | -0.19(-2.26%) |
May 22, 2015 | 8.430 | 8.410 | 8.410 | 8.410 | 102,700 | -0.07(-0.83%) |
May 21, 2015 | 8.200 | 8.570 | 8.030 | 8.480 | 124,297 | +0.30(+3.67%) |
May 20, 2015 | 8.340 | 8.430 | 8.020 | 8.180 | 98,192 | -0.13(-1.56%) |
May 19, 2015 | 8.520 | 8.658 | 8.120 | 8.310 | 331,787 | -0.24(-2.81%) |
May 18, 2015 | 8.400 | 8.784 | 8.260 | 8.550 | 284,678 | +0.14(+1.66%) |
May 15, 2015 | 7.900 | 8.560 | 7.761 | 8.410 | 260,187 | +0.48(+6.05%) |
May 14, 2015 | 7.820 | 7.980 | 7.641 | 7.930 | 234,261 | +0.18(+2.32%) |
May 13, 2015 | 8.100 | 8.100 | 7.550 | 7.750 | 351,069 | -0.31(-3.85%) |
May 12, 2015 | 8.530 | 8.550 | 8.030 | 8.060 | 252,855 | -0.57(-6.60%) |
May 11, 2015 | 8.920 | 9.060 | 8.570 | 8.630 | 149,114 | -0.25(-2.82%) |
May 08, 2015 | 9.070 | 9.070 | 8.810 | 8.880 | 139,009 | -0.07(-0.78%) |
May 07, 2015 | 9.080 | 9.240 | 8.900 | 8.950 | 116,223 | -0.20(-2.19%) |
May 06, 2015 | 9.540 | 9.540 | 9.090 | 9.150 | 88,027 | -0.35(-3.68%) |
May 05, 2015 | 9.840 | 9.970 | 9.474 | 9.500 | 138,014 | -0.35(-3.55%) |
May 04, 2015 | 9.880 | 10.05 | 9.760 | 9.850 | 124,936 | +0.00(+0.00%) |
May 01, 2015 | 9.940 | 10.13 | 9.770 | 9.850 | 81,897 | -0.06(-0.61%) |
Apr 30, 2015 | 10.02 | 10.10 | 9.780 | 9.910 | 102,061 | -0.24(-2.36%) |
Apr 29, 2015 | 10.03 | 10.24 | 9.950 | 10.15 | 86,395 | -0.01(-0.10%) |
Apr 28, 2015 | 9.860 | 10.20 | 9.690 | 10.16 | 113,790 | +0.31(+3.15%) |
Apr 27, 2015 | 9.820 | 10.05 | 9.680 | 9.850 | 127,248 | +0.09(+0.92%) |
Apr 24, 2015 | 9.660 | 9.990 | 9.545 | 9.760 | 115,582 | +0.07(+0.72%) |
Apr 23, 2015 | 9.600 | 9.830 | 9.550 | 9.690 | 130,776 | +0.08(+0.83%) |
Apr 22, 2015 | 9.580 | 9.990 | 9.500 | 9.610 | 106,518 | +0.00(+0.00%) |
Apr 21, 2015 | 9.750 | 9.846 | 9.530 | 9.610 | 87,145 | -0.12(-1.18%) |
Apr 20, 2015 | 9.780 | 9.820 | 9.520 | 9.725 | 119,673 | -0.03(-0.26%) |
Apr 17, 2015 | 9.260 | 9.760 | 9.170 | 9.750 | 166,099 | +0.36(+3.83%) |
Apr 16, 2015 | 9.520 | 9.610 | 9.370 | 9.390 | 74,708 | -0.20(-2.09%) |
Apr 15, 2015 | 8.830 | 9.690 | 8.820 | 9.590 | 84,601 | +0.76(+8.61%) |
Apr 14, 2015 | 8.920 | 8.960 | 8.750 | 8.830 | 88,200 | -0.07(-0.79%) |
Apr 13, 2015 | 8.790 | 8.970 | 8.700 | 8.900 | 106,101 | +0.11(+1.25%) |
Apr 10, 2015 | 9.160 | 9.220 | 8.750 | 8.790 | 141,369 | -0.33(-3.62%) |
Apr 09, 2015 | 9.150 | 9.360 | 9.020 | 9.120 | 66,315 | -0.10(-1.08%) |
Apr 08, 2015 | 9.320 | 9.495 | 9.160 | 9.220 | 66,559 | -0.14(-1.50%) |
Apr 07, 2015 | 9.570 | 9.640 | 9.320 | 9.360 | 71,541 | -0.20(-2.09%) |
Apr 06, 2015 | 9.590 | 9.720 | 9.450 | 9.560 | 67,900 | -0.10(-1.04%) |
Apr 02, 2015 | 9.540 | 9.660 | 9.660 | 9.660 | 46,000 | +0.08(+0.84%) |
Apr 01, 2015 | 9.680 | 9.780 | 9.490 | 9.580 | 65,610 | -0.15(-1.54%) |
Mar 31, 2015 | 9.960 | 9.970 | 9.565 | 9.730 | 64,970 | -0.36(-3.57%) |
Mar 30, 2015 | 9.480 | 10.28 | 9.480 | 10.09 | 137,738 | +0.62(+6.55%) |
Mar 27, 2015 | 9.590 | 9.690 | 9.400 | 9.470 | 78,703 | -0.16(-1.66%) |
Mar 26, 2015 | 9.480 | 9.700 | 9.390 | 9.630 | 100,955 | +0.09(+0.94%) |
Mar 25, 2015 | 9.740 | 9.880 | 9.410 | 9.540 | 106,822 | -0.26(-2.65%) |
Mar 24, 2015 | 9.730 | 9.870 | 9.460 | 9.800 | 122,244 | +0.04(+0.41%) |
Mar 23, 2015 | 9.440 | 9.820 | 9.280 | 9.760 | 151,243 | +0.29(+3.06%) |
Mar 20, 2015 | 9.050 | 9.500 | 8.960 | 9.470 | 250,565 | +0.46(+5.11%) |
Mar 19, 2015 | 9.240 | 9.305 | 9.000 | 9.010 | 134,492 | -0.24(-2.59%) |
Mar 18, 2015 | 9.210 | 9.390 | 9.030 | 9.250 | 95,610 | +0.04(+0.43%) |
Mar 17, 2015 | 9.320 | 9.350 | 9.150 | 9.210 | 236,333 | -0.12(-1.29%) |
Mar 16, 2015 | 9.300 | 9.436 | 9.120 | 9.330 | 94,209 | +0.08(+0.86%) |
Mar 13, 2015 | 9.570 | 9.570 | 9.230 | 9.250 | 184,116 | -0.34(-3.55%) |
Mar 12, 2015 | 9.350 | 9.700 | 9.220 | 9.590 | 313,221 | +0.35(+3.79%) |
Mar 11, 2015 | 9.000 | 9.390 | 8.741 | 9.240 | 615,406 | +0.15(+1.65%) |
Mar 10, 2015 | 9.920 | 9.920 | 8.370 | 9.090 | 503,745 | -1.00(-9.91%) |
Mar 09, 2015 | 11.07 | 11.07 | 10.01 | 10.09 | 297,014 | -0.92(-8.36%) |
Mar 06, 2015 | 11.66 | 11.66 | 10.95 | 11.01 | 211,570 | -0.69(-5.90%) |
Mar 05, 2015 | 11.42 | 11.75 | 11.39 | 11.70 | 59,450 | +0.31(+2.72%) |
Mar 04, 2015 | 11.64 | 11.64 | 11.32 | 11.39 | 101,195 | -0.25(-2.15%) |
Mar 03, 2015 | 11.87 | 12.04 | 11.60 | 11.64 | 53,130 | -0.26(-2.18%) |
Mar 02, 2015 | 11.75 | 12.36 | 11.66 | 11.90 | 71,885 | +0.15(+1.28%) |
Feb 27, 2015 | 11.75 | 11.90 | 11.54 | 11.75 | 140,013 | +0.03(+0.26%) |
Feb 26, 2015 | 11.55 | 11.73 | 11.44 | 11.72 | 43,567 | +0.17(+1.47%) |
Feb 25, 2015 | 11.38 | 11.58 | 11.19 | 11.55 | 65,468 | +0.21(+1.85%) |
Feb 24, 2015 | 11.40 | 11.63 | 11.27 | 11.34 | 117,466 | +0.05(+0.44%) |
Feb 23, 2015 | 11.30 | 11.41 | 11.16 | 11.29 | 91,663 | -0.07(-0.62%) |
Feb 20, 2015 | 11.50 | 11.52 | 11.22 | 11.36 | 75,859 | -0.13(-1.13%) |
Feb 19, 2015 | 11.43 | 11.60 | 11.43 | 11.49 | 48,294 | -0.02(-0.17%) |
Feb 18, 2015 | 11.40 | 11.65 | 11.38 | 11.51 | 76,411 | +0.05(+0.44%) |
Feb 17, 2015 | 11.55 | 11.64 | 11.27 | 11.46 | 111,573 | -0.08(-0.69%) |
Feb 13, 2015 | 11.57 | 11.54 | 11.54 | 11.54 | 62,900 | +0.10(+0.87%) |
Feb 12, 2015 | 11.62 | 11.91 | 11.33 | 11.44 | 41,275 | -0.12(-1.04%) |
Feb 11, 2015 | 11.41 | 11.63 | 11.21 | 11.56 | 89,623 | +0.12(+1.05%) |
Feb 10, 2015 | 11.59 | 11.59 | 11.26 | 11.44 | 42,340 | -0.05(-0.44%) |
Feb 09, 2015 | 11.75 | 11.89 | 11.38 | 11.49 | 63,083 | -0.28(-2.38%) |
Feb 06, 2015 | 11.83 | 12.01 | 11.73 | 11.77 | 58,589 | -0.04(-0.34%) |
Feb 05, 2015 | 11.50 | 12.05 | 11.43 | 11.81 | 92,816 | +0.29(+2.52%) |
Feb 04, 2015 | 11.67 | 11.83 | 11.45 | 11.52 | 51,203 | -0.18(-1.54%) |
Feb 03, 2015 | 11.37 | 11.90 | 11.36 | 11.70 | 153,088 | +0.36(+3.17%) |
Feb 02, 2015 | 11.00 | 11.37 | 10.91 | 11.34 | 78,199 | +0.40(+3.66%) |
Jan 30, 2015 | 11.22 | 11.43 | 10.93 | 10.94 | 70,952 | -0.31(-2.76%) |
Jan 29, 2015 | 11.16 | 11.36 | 10.98 | 11.25 | 74,810 | +0.16(+1.44%) |
Jan 28, 2015 | 11.33 | 11.50 | 11.06 | 11.09 | 153,520 | -0.13(-1.16%) |
Jan 27, 2015 | 11.18 | 11.50 | 10.95 | 11.22 | 53,759 | -0.17(-1.49%) |
Jan 26, 2015 | 11.19 | 11.72 | 11.05 | 11.39 | 95,953 | +0.20(+1.79%) |
Jan 23, 2015 | 11.38 | 11.38 | 10.88 | 11.19 | 115,859 | -0.11(-0.97%) |
Jan 22, 2015 | 10.71 | 11.32 | 10.50 | 11.30 | 122,017 | +0.67(+6.30%) |
Jan 21, 2015 | 10.36 | 10.69 | 10.22 | 10.63 | 107,111 | +0.27(+2.61%) |
Jan 20, 2015 | 10.60 | 10.60 | 10.21 | 10.36 | 78,976 | -0.19(-1.80%) |
Jan 16, 2015 | 10.15 | 10.60 | 10.00 | 10.55 | 104,796 | +0.37(+3.63%) |
Jan 15, 2015 | 10.52 | 10.55 | 10.08 | 10.18 | 94,769 | -0.29(-2.77%) |
Jan 14, 2015 | 10.58 | 10.76 | 10.23 | 10.47 | 101,545 | -0.31(-2.88%) |
Jan 13, 2015 | 11.08 | 11.21 | 10.54 | 10.78 | 92,736 | -0.18(-1.64%) |
Jan 12, 2015 | 11.36 | 11.36 | 10.76 | 10.96 | 116,071 | -0.43(-3.78%) |
Jan 09, 2015 | 12.04 | 12.70 | 11.36 | 11.39 | 149,580 | -0.61(-5.08%) |
Jan 08, 2015 | 11.85 | 12.03 | 11.65 | 12.00 | 87,278 | +0.27(+2.30%) |
Jan 07, 2015 | 12.08 | 12.16 | 11.51 | 11.73 | 77,695 | -0.27(-2.25%) |
Jan 06, 2015 | 12.49 | 12.54 | 11.75 | 12.00 | 124,180 | -0.44(-3.54%) |
Jan 05, 2015 | 12.42 | 12.94 | 12.37 | 12.44 | 174,287 | -0.16(-1.27%) |
Jan 02, 2015 | 12.69 | 12.97 | 12.45 | 12.60 | 89,082 | -0.11(-0.87%) |
Dec 31, 2014 | 12.76 | 12.71 | 12.71 | 12.71 | 84,500 | -0.03(-0.24%) |
Dec 30, 2014 | 12.71 | 12.88 | 12.44 | 12.74 | 227,296 | +0.02(+0.16%) |
Dec 29, 2014 | 11.93 | 12.92 | 11.93 | 12.72 | 163,241 | +0.77(+6.44%) |
Dec 26, 2014 | 11.80 | 11.98 | 11.65 | 11.95 | 119,520 | +0.21(+1.79%) |
Dec 24, 2014 | 11.96 | 11.74 | 11.74 | 11.74 | 79,700 | -0.19(-1.59%) |
Dec 23, 2014 | 11.13 | 11.98 | 11.10 | 11.93 | 221,212 | +0.87(+7.87%) |
Dec 22, 2014 | 10.95 | 11.15 | 10.90 | 11.06 | 75,313 | +0.07(+0.64%) |
Dec 19, 2014 | 10.81 | 11.06 | 10.63 | 10.99 | 145,454 | +0.15(+1.38%) |
Dec 18, 2014 | 10.82 | 10.97 | 10.64 | 10.84 | 219,172 | +0.23(+2.17%) |
Dec 17, 2014 | 10.08 | 10.74 | 9.890 | 10.61 | 333,802 | +0.56(+5.57%) |
Dec 16, 2014 | 9.940 | 10.60 | 9.910 | 10.05 | 100,804 | +0.06(+0.60%) |
Dec 15, 2014 | 10.52 | 10.59 | 9.550 | 9.990 | 250,132 | -0.48(-4.58%) |
Dec 12, 2014 | 10.81 | 10.96 | 10.43 | 10.47 | 90,359 | -0.47(-4.30%) |
Dec 11, 2014 | 11.01 | 11.31 | 10.87 | 10.94 | 62,700 | -0.03(-0.27%) |
Dec 10, 2014 | 11.55 | 11.55 | 10.94 | 10.97 | 80,495 | -0.63(-5.43%) |
Dec 09, 2014 | 11.15 | 11.65 | 11.00 | 11.60 | 84,247 | +0.32(+2.84%) |
Dec 08, 2014 | 11.71 | 11.78 | 11.19 | 11.28 | 79,885 | -0.44(-3.75%) |
Dec 05, 2014 | 11.63 | 11.97 | 11.61 | 11.72 | 86,822 | +0.16(+1.38%) |
Dec 04, 2014 | 11.50 | 11.69 | 11.34 | 11.56 | 77,996 | +0.06(+0.52%) |
Dec 03, 2014 | 10.89 | 11.65 | 10.88 | 11.50 | 100,988 | +0.61(+5.60%) |
Dec 02, 2014 | 10.95 | 11.31 | 10.76 | 10.89 | 120,262 | -0.09(-0.82%) |
Dec 01, 2014 | 10.97 | 11.09 | 10.75 | 10.98 | 119,305 | -0.03(-0.27%) |
Nov 28, 2014 | 11.52 | 11.57 | 10.95 | 11.01 | 138,132 | -0.45(-3.93%) |
Nov 26, 2014 | 11.54 | 11.46 | 11.46 | 11.46 | 185,300 | -0.12(-1.04%) |
Nov 25, 2014 | 11.85 | 11.95 | 11.50 | 11.58 | 104,590 | -0.31(-2.61%) |
Nov 24, 2014 | 11.77 | 11.90 | 11.64 | 11.89 | 79,804 | +0.21(+1.80%) |
Nov 21, 2014 | 11.87 | 11.96 | 11.60 | 11.68 | 89,003 | +0.04(+0.34%) |
Nov 20, 2014 | 11.17 | 11.71 | 11.15 | 11.64 | 82,721 | +0.41(+3.65%) |
Nov 19, 2014 | 11.40 | 11.40 | 11.10 | 11.23 | 86,101 | -0.16(-1.40%) |
Nov 18, 2014 | 11.75 | 11.75 | 11.10 | 11.39 | 164,805 | +0.27(+2.43%) |
Nov 17, 2014 | 11.45 | 11.45 | 11.06 | 11.12 | 80,615 | -0.33(-2.88%) |
Nov 14, 2014 | 11.36 | 11.47 | 11.19 | 11.45 | 103,308 | +0.05(+0.44%) |
Nov 13, 2014 | 11.75 | 11.78 | 11.34 | 11.40 | 107,177 | -0.38(-3.23%) |
Nov 12, 2014 | 12.16 | 12.16 | 11.55 | 11.78 | 71,311 | +0.20(+1.73%) |
Nov 11, 2014 | 11.50 | 11.69 | 11.26 | 11.58 | 68,403 | +0.07(+0.61%) |
Nov 10, 2014 | 11.75 | 11.82 | 11.43 | 11.51 | 79,039 | -0.31(-2.62%) |
Nov 07, 2014 | 11.19 | 11.91 | 10.75 | 11.82 | 282,445 | -0.09(-0.76%) |
Nov 06, 2014 | 11.49 | 11.96 | 11.33 | 11.91 | 142,994 | +0.47(+4.11%) |
Nov 05, 2014 | 11.98 | 11.98 | 11.32 | 11.44 | 145,916 | -0.27(-2.31%) |
Nov 04, 2014 | 11.71 | 11.84 | 11.50 | 11.71 | 199,776 | -0.11(-0.93%) |
Nov 03, 2014 | 11.73 | 12.00 | 11.52 | 11.82 | 196,409 | +0.39(+3.41%) |
Oct 31, 2014 | 11.35 | 11.54 | 11.00 | 11.43 | 266,081 | +0.35(+3.16%) |
Oct 30, 2014 | 11.66 | 11.72 | 10.63 | 11.08 | 293,447 | -0.58(-4.97%) |
Oct 29, 2014 | 10.70 | 11.80 | 10.68 | 11.66 | 401,125 | +1.00(+9.38%) |
Oct 28, 2014 | 10.29 | 10.69 | 10.25 | 10.66 | 187,139 | +0.40(+3.90%) |
Oct 27, 2014 | 10.33 | 10.35 | 10.35 | 10.26 | 130,671 | -0.09(-0.87%) |
Oct 24, 2014 | 10.62 | 10.68 | 10.33 | 10.35 | 94,442 | -0.26(-2.45%) |
Oct 23, 2014 | 10.55 | 10.75 | 10.55 | 10.61 | 224,753 | +0.19(+1.82%) |
Oct 22, 2014 | 10.69 | 10.69 | 10.40 | 10.42 | 128,077 | -0.18(-1.70%) |
Oct 21, 2014 | 10.43 | 10.75 | 10.43 | 10.60 | 357,872 | +0.18(+1.73%) |
Oct 20, 2014 | 10.42 | 10.47 | 10.31 | 10.42 | 109,792 | +0.04(+0.39%) |
Oct 17, 2014 | 10.56 | 10.68 | 10.23 | 10.38 | 137,606 | -0.03(-0.29%) |
Oct 16, 2014 | 9.850 | 10.46 | 9.850 | 10.41 | 171,412 | +0.42(+4.20%) |
Oct 15, 2014 | 9.630 | 10.05 | 9.630 | 9.990 | 149,761 | +0.25(+2.57%) |
Oct 14, 2014 | 9.560 | 9.760 | 9.560 | 9.740 | 151,880 | +0.16(+1.67%) |
Oct 13, 2014 | 9.710 | 9.820 | 9.580 | 9.580 | 147,690 | +0.00(+0.00%) |
Oct 10, 2014 | 10.00 | 10.25 | 9.440 | 9.580 | 288,620 | -0.39(-3.91%) |
Oct 09, 2014 | 10.49 | 10.71 | 9.923 | 9.970 | 261,684 | -0.53(-5.05%) |
Oct 08, 2014 | 10.24 | 10.55 | 9.980 | 10.50 | 257,763 | +0.44(+4.37%) |
Oct 07, 2014 | 10.90 | 10.94 | 9.932 | 10.06 | 360,480 | -0.91(-8.30%) |
Oct 06, 2014 | 11.36 | 11.57 | 10.90 | 10.97 | 209,291 | -0.33(-2.92%) |
Oct 03, 2014 | 11.42 | 11.86 | 11.29 | 11.30 | 201,683 | +0.00(+0.00%) |
Oct 02, 2014 | 11.24 | 11.48 | 11.06 | 11.30 | 102,204 | +0.11(+0.98%) |
Oct 01, 2014 | 11.31 | 11.56 | 11.09 | 11.19 | 190,275 | -0.10(-0.89%) |
Sep 30, 2014 | 11.64 | 11.78 | 11.25 | 11.29 | 270,510 | -0.30(-2.59%) |
Sep 29, 2014 | 11.65 | 11.80 | 11.56 | 11.59 | 110,909 | -0.12(-1.02%) |
Sep 26, 2014 | 11.95 | 12.08 | 11.62 | 11.71 | 142,064 | -0.25(-2.09%) |
Sep 25, 2014 | 12.25 | 12.25 | 11.75 | 11.96 | 151,503 | -0.28(-2.29%) |
Sep 24, 2014 | 12.08 | 12.32 | 11.69 | 12.24 | 191,061 | +0.24(+2.00%) |
Sep 23, 2014 | 12.08 | 12.35 | 11.96 | 12.00 | 91,431 | -0.10(-0.83%) |
Sep 22, 2014 | 12.09 | 12.23 | 11.98 | 12.10 | 64,754 | -0.05(-0.41%) |
Sep 19, 2014 | 12.62 | 12.63 | 12.07 | 12.15 | 107,546 | -0.42(-3.34%) |
Sep 18, 2014 | 12.63 | 12.68 | 12.43 | 12.57 | 74,876 | +0.05(+0.40%) |
Sep 17, 2014 | 12.57 | 12.66 | 12.30 | 12.52 | 77,167 | -0.07(-0.56%) |
Sep 16, 2014 | 12.45 | 12.70 | 12.45 | 12.59 | 74,288 | +0.03(+0.24%) |
Sep 15, 2014 | 12.94 | 12.94 | 12.39 | 12.56 | 162,001 | -0.45(-3.46%) |
Sep 12, 2014 | 13.19 | 13.33 | 12.81 | 13.01 | 85,694 | -0.17(-1.29%) |
Sep 11, 2014 | 13.54 | 13.66 | 13.12 | 13.18 | 96,508 | -0.45(-3.30%) |
Sep 10, 2014 | 13.31 | 13.66 | 13.28 | 13.63 | 143,827 | +0.36(+2.71%) |
Sep 09, 2014 | 13.51 | 13.61 | 13.10 | 13.27 | 140,216 | -0.31(-2.28%) |
Sep 08, 2014 | 13.49 | 13.74 | 13.45 | 13.58 | 71,670 | +0.06(+0.44%) |
Sep 05, 2014 | 13.45 | 13.57 | 13.08 | 13.52 | 111,438 | +0.01(+0.07%) |
Sep 04, 2014 | 13.72 | 13.91 | 13.50 | 13.51 | 192,089 | -0.15(-1.10%) |
Sep 03, 2014 | 13.59 | 13.92 | 13.48 | 13.66 | 183,604 | +0.16(+1.19%) |
Sep 02, 2014 | 13.60 | 13.60 | 13.27 | 13.50 | 193,300 | +0.01(+0.07%) |
Aug 29, 2014 | 13.23 | 13.49 | 13.49 | 13.49 | 264,000 | +0.33(+2.51%) |
Aug 28, 2014 | 12.82 | 13.25 | 12.61 | 13.16 | 201,265 | +0.28(+2.17%) |
Aug 27, 2014 | 12.43 | 13.20 | 12.37 | 12.88 | 282,175 | +0.70(+5.75%) |
Aug 26, 2014 | 12.22 | 12.41 | 12.11 | 12.18 | 193,332 | +0.01(+0.08%) |
Aug 25, 2014 | 12.09 | 12.25 | 11.98 | 12.17 | 137,773 | +0.20(+1.67%) |
Aug 22, 2014 | 11.85 | 12.22 | 11.77 | 11.97 | 101,277 | +0.08(+0.67%) |
Aug 21, 2014 | 11.89 | 12.02 | 11.70 | 11.89 | 161,863 | -0.06(-0.50%) |
Aug 20, 2014 | 12.00 | 12.08 | 11.87 | 11.95 | 112,961 | -0.09(-0.75%) |
Aug 19, 2014 | 12.25 | 12.40 | 11.89 | 12.04 | 129,713 | -0.22(-1.79%) |
Aug 18, 2014 | 12.10 | 12.40 | 12.02 | 12.26 | 114,639 | +0.29(+2.42%) |
Aug 15, 2014 | 12.08 | 12.19 | 11.79 | 11.97 | 133,022 | -0.08(-0.66%) |
Aug 14, 2014 | 12.01 | 12.01 | 11.90 | 12.05 | 85,143 | +0.00(+0.00%) |
Aug 13, 2014 | 12.01 | 12.20 | 11.98 | 12.05 | 150,103 | +0.06(+0.50%) |
Aug 12, 2014 | 11.94 | 12.06 | 11.77 | 11.99 | 114,196 | +0.04(+0.33%) |
Aug 11, 2014 | 12.02 | 12.16 | 11.84 | 11.95 | 210,579 | -0.07(-0.58%) |
Aug 08, 2014 | 12.15 | 12.15 | 11.38 | 12.02 | 499,925 | -0.01(-0.08%) |
Aug 07, 2014 | 12.62 | 13.04 | 11.48 | 12.03 | 895,526 | -2.46(-16.98%) |
Aug 06, 2014 | 14.29 | 14.79 | 14.25 | 14.49 | 87,822 | +0.08(+0.56%) |
Aug 05, 2014 | 14.22 | 14.78 | 14.17 | 14.41 | 81,268 | +0.18(+1.26%) |
Aug 04, 2014 | 13.90 | 14.33 | 13.80 | 14.23 | 60,415 | +0.36(+2.60%) |