Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 16.84 | 17.15 | 16.42 | 17.15 | 5,269 | +0.75(+4.57%) |
Jul 30, 2015 | 15.87 | 17.05 | 15.86 | 16.40 | 6,915 | +0.23(+1.42%) |
Jul 29, 2015 | 15.85 | 16.60 | 15.83 | 16.17 | 2,797 | -0.18(-1.10%) |
Jul 28, 2015 | 16.25 | 16.34 | 16.20 | 16.35 | 22,998 | +0.10(+0.62%) |
Jul 27, 2015 | 15.80 | 16.25 | 15.80 | 16.25 | 1,505 | +0.34(+2.14%) |
Jul 24, 2015 | 15.75 | 16.35 | 15.50 | 15.91 | 13,381 | +0.16(+1.02%) |
Jul 23, 2015 | 15.62 | 15.75 | 15.62 | 15.75 | 1,060 | +0.24(+1.55%) |
Jul 22, 2015 | 15.52 | 15.52 | 15.51 | 15.51 | 355 | -0.19(-1.21%) |
Jul 21, 2015 | 15.63 | 15.75 | 15.26 | 15.70 | 9,864 | -0.04(-0.25%) |
Jul 20, 2015 | 15.50 | 15.75 | 15.50 | 15.74 | 959 | -0.01(-0.06%) |
Jul 17, 2015 | 15.27 | 15.75 | 15.27 | 15.75 | 665 | +0.01(+0.06%) |
Jul 16, 2015 | 15.11 | 15.74 | 15.11 | 15.74 | 12,460 | +0.25(+1.61%) |
Jul 15, 2015 | 15.19 | 15.74 | 15.02 | 15.49 | 2,706 | +0.03(+0.19%) |
Jul 14, 2015 | 15.49 | 15.49 | 15.03 | 15.46 | 5,700 | -0.24(-1.53%) |
Jul 13, 2015 | 16.00 | 16.00 | 15.42 | 15.70 | 17,904 | -0.30(-1.88%) |
Jul 10, 2015 | 15.50 | 16.00 | 15.01 | 16.00 | 13,296 | +0.79(+5.19%) |
Jul 09, 2015 | 15.39 | 15.39 | 15.21 | 15.21 | 650 | +0.17(+1.13%) |
Jul 08, 2015 | 15.20 | 15.28 | 15.00 | 15.04 | 2,124 | +0.04(+0.27%) |
Jul 07, 2015 | 15.20 | 15.25 | 15.00 | 15.00 | 3,088 | -0.01(-0.07%) |
Jul 06, 2015 | 15.13 | 15.45 | 15.01 | 15.01 | 3,307 | -0.35(-2.28%) |
Jul 02, 2015 | 15.36 | 15.36 | 15.36 | 15.36 | 200 | +0.36(+2.40%) |
Jul 01, 2015 | 15.05 | 15.71 | 15.00 | 15.00 | 3,371 | +0.21(+1.42%) |
Jun 30, 2015 | 15.25 | 15.25 | 14.79 | 14.79 | 1,506 | +0.29(+2.00%) |
Jun 26, 2015 | 15.06 | 14.50 | 14.50 | 14.50 | 7,800 | -0.66(-4.35%) |
Jun 25, 2015 | 15.02 | 15.16 | 15.01 | 15.16 | 2,200 | +0.16(+1.07%) |
Jun 24, 2015 | 14.90 | 15.00 | 14.90 | 15.00 | 290 | +0.12(+0.81%) |
Jun 23, 2015 | 14.37 | 14.88 | 14.37 | 14.88 | 243 | +0.13(+0.88%) |
Jun 22, 2015 | 14.75 | 15.76 | 14.75 | 14.75 | 4,287 | +0.57(+4.02%) |
Jun 19, 2015 | 14.42 | 14.56 | 14.18 | 14.18 | 2,448 | -0.37(-2.54%) |
Jun 18, 2015 | 14.53 | 15.00 | 14.32 | 14.55 | 1,900 | -0.45(-3.00%) |
Jun 17, 2015 | 14.80 | 15.00 | 14.36 | 15.00 | 3,427 | +0.10(+0.67%) |
Jun 16, 2015 | 15.14 | 15.59 | 14.49 | 14.90 | 16,424 | -0.10(-0.67%) |
Jun 15, 2015 | 15.11 | 15.35 | 15.01 | 15.00 | 6,034 | -0.60(-3.85%) |
Jun 12, 2015 | 15.01 | 15.65 | 15.01 | 15.60 | 5,792 | -0.05(-0.32%) |
Jun 11, 2015 | 15.53 | 15.70 | 15.50 | 15.65 | 6,554 | -0.20(-1.26%) |
Jun 10, 2015 | 15.85 | 15.85 | 15.20 | 15.85 | 5,344 | +0.00(+0.00%) |
Jun 09, 2015 | 15.81 | 15.85 | 15.66 | 15.85 | 1,653 | +0.00(+0.00%) |
Jun 08, 2015 | 15.70 | 15.85 | 15.39 | 15.85 | 5,942 | +0.30(+1.93%) |
Jun 05, 2015 | 15.86 | 15.86 | 15.50 | 15.55 | 1,036 | -0.18(-1.14%) |
Jun 04, 2015 | 15.73 | 15.75 | 14.24 | 15.73 | 6,496 | +0.00(+0.00%) |
Jun 03, 2015 | 15.94 | 16.00 | 15.01 | 15.73 | 6,600 | +0.23(+1.48%) |
Jun 02, 2015 | 15.29 | 16.00 | 15.15 | 15.50 | 15,946 | +0.50(+3.33%) |
Jun 01, 2015 | 15.11 | 15.39 | 14.90 | 15.00 | 810 | -0.40(-2.60%) |
May 29, 2015 | 14.55 | 15.81 | 14.51 | 15.40 | 23,557 | +1.34(+9.53%) |
May 28, 2015 | 14.42 | 15.38 | 14.00 | 14.06 | 6,169 | -0.67(-4.55%) |
May 27, 2015 | 14.35 | 15.94 | 14.35 | 14.73 | 3,371 | -0.09(-0.61%) |
May 26, 2015 | 14.70 | 15.50 | 13.91 | 14.82 | 5,472 | +0.03(+0.20%) |
May 22, 2015 | 15.11 | 14.79 | 14.79 | 14.79 | 7,800 | -0.26(-1.73%) |
May 21, 2015 | 15.06 | 15.39 | 15.05 | 15.05 | 2,176 | -0.35(-2.27%) |
May 20, 2015 | 15.26 | 15.40 | 15.25 | 15.40 | 2,332 | +0.23(+1.52%) |
May 19, 2015 | 15.83 | 16.90 | 15.15 | 15.17 | 5,362 | -0.66(-4.17%) |
May 18, 2015 | 15.06 | 15.89 | 15.06 | 15.83 | 6,910 | +0.13(+0.83%) |
May 15, 2015 | 14.85 | 15.93 | 14.84 | 15.70 | 2,352 | +0.85(+5.72%) |
May 14, 2015 | 14.35 | 14.96 | 14.13 | 14.85 | 5,778 | +0.10(+0.68%) |
May 13, 2015 | 14.06 | 15.00 | 14.06 | 14.75 | 8,927 | +1.11(+8.14%) |
May 12, 2015 | 13.89 | 14.33 | 13.64 | 13.64 | 4,330 | -0.53(-3.74%) |
May 11, 2015 | 14.14 | 14.77 | 14.12 | 14.17 | 7,146 | +0.06(+0.43%) |
May 08, 2015 | 14.41 | 14.46 | 14.11 | 14.11 | 1,446 | -0.68(-4.60%) |
May 07, 2015 | 14.12 | 15.18 | 13.63 | 14.79 | 20,990 | +0.76(+5.42%) |
May 06, 2015 | 14.03 | 14.40 | 14.03 | 14.03 | 3,176 | -0.37(-2.57%) |
May 05, 2015 | 13.80 | 14.44 | 13.80 | 14.40 | 1,495 | +0.57(+4.12%) |
May 04, 2015 | 14.40 | 14.40 | 13.71 | 13.83 | 3,399 | +0.24(+1.77%) |
May 01, 2015 | 14.22 | 14.44 | 13.06 | 13.59 | 12,282 | -0.61(-4.30%) |
Apr 30, 2015 | 15.40 | 15.50 | 14.11 | 14.20 | 9,996 | -1.55(-9.84%) |
Apr 29, 2015 | 13.99 | 15.75 | 13.99 | 15.75 | 4,691 | +1.55(+10.92%) |
Apr 28, 2015 | 16.31 | 16.48 | 13.04 | 14.20 | 25,967 | -2.09(-12.83%) |
Apr 27, 2015 | 16.35 | 16.64 | 16.29 | 16.29 | 2,189 | +0.00(+0.00%) |
Apr 24, 2015 | 16.65 | 16.65 | 16.40 | 16.29 | 2,718 | -0.35(-2.10%) |
Apr 23, 2015 | 16.75 | 16.75 | 16.14 | 16.64 | 5,577 | -0.11(-0.66%) |
Apr 22, 2015 | 16.25 | 16.75 | 16.25 | 16.75 | 11,313 | +0.50(+3.07%) |
Apr 21, 2015 | 16.75 | 16.75 | 16.07 | 16.25 | 3,477 | -0.50(-2.98%) |
Apr 20, 2015 | 17.00 | 17.00 | 16.52 | 16.75 | 7,560 | -0.22(-1.30%) |
Apr 17, 2015 | 16.97 | 16.97 | 16.73 | 16.97 | 1,897 | +0.04(+0.24%) |
Apr 16, 2015 | 17.00 | 17.00 | 16.50 | 16.93 | 8,540 | +0.10(+0.59%) |
Apr 15, 2015 | 16.83 | 16.98 | 16.50 | 16.83 | 821 | +0.37(+2.25%) |
Apr 14, 2015 | 16.14 | 16.50 | 16.14 | 16.46 | 3,737 | +0.76(+4.84%) |
Apr 13, 2015 | 16.31 | 16.35 | 15.67 | 15.70 | 5,262 | -0.31(-1.94%) |
Apr 10, 2015 | 16.35 | 16.35 | 15.51 | 16.01 | 3,087 | -0.49(-2.97%) |
Apr 09, 2015 | 16.70 | 16.71 | 15.78 | 16.50 | 3,988 | -0.50(-2.94%) |
Apr 08, 2015 | 15.51 | 17.00 | 15.51 | 17.00 | 4,646 | +0.40(+2.41%) |
Apr 07, 2015 | 16.55 | 16.90 | 16.55 | 16.60 | 3,931 | -0.30(-1.77%) |
Apr 06, 2015 | 16.88 | 17.10 | 15.59 | 16.90 | 14,182 | +0.16(+0.95%) |
Apr 02, 2015 | 17.10 | 16.74 | 16.74 | 16.74 | 36,900 | -0.31(-1.82%) |
Apr 01, 2015 | 16.61 | 17.15 | 16.01 | 17.05 | 10,926 | +0.05(+0.29%) |
Mar 31, 2015 | 16.17 | 17.00 | 15.90 | 17.00 | 17,625 | +1.00(+6.25%) |
Mar 30, 2015 | 15.18 | 16.52 | 14.52 | 16.00 | 24,407 | +0.62(+4.03%) |
Mar 27, 2015 | 15.75 | 15.75 | 15.35 | 15.38 | 5,676 | -0.70(-4.35%) |
Mar 26, 2015 | 16.62 | 16.62 | 15.50 | 16.08 | 7,883 | -0.32(-1.95%) |
Mar 25, 2015 | 16.65 | 16.65 | 15.00 | 16.40 | 735 | +0.20(+1.23%) |
Mar 24, 2015 | 16.65 | 16.66 | 16.01 | 16.20 | 11,312 | +0.09(+0.56%) |
Mar 23, 2015 | 16.37 | 16.65 | 15.60 | 16.11 | 10,025 | -0.64(-3.82%) |
Mar 20, 2015 | 16.47 | 16.75 | 15.35 | 16.75 | 8,968 | +0.05(+0.31%) |
Mar 19, 2015 | 16.73 | 17.00 | 16.01 | 16.70 | 7,856 | +0.45(+2.76%) |
Mar 18, 2015 | 16.65 | 16.99 | 15.47 | 16.25 | 89,690 | -0.20(-1.22%) |
Mar 17, 2015 | 14.70 | 16.76 | 14.53 | 16.45 | 30,993 | +1.90(+13.07%) |
Mar 16, 2015 | 14.80 | 14.80 | 14.53 | 14.55 | 3,035 | -0.24(-1.63%) |
Mar 13, 2015 | 14.20 | 15.46 | 14.20 | 14.79 | 6,171 | +0.44(+3.07%) |
Mar 12, 2015 | 15.90 | 15.90 | 14.13 | 14.35 | 10,305 | -1.51(-9.52%) |
Mar 11, 2015 | 16.15 | 16.50 | 15.86 | 15.86 | 22,063 | -0.67(-4.05%) |
Mar 10, 2015 | 16.70 | 16.70 | 16.27 | 16.53 | 4,694 | -0.25(-1.49%) |
Mar 09, 2015 | 16.95 | 16.95 | 16.78 | 16.78 | 11,502 | -0.17(-1.00%) |
Mar 06, 2015 | 16.95 | 16.95 | 16.80 | 16.95 | 90,659 | +0.03(+0.18%) |
Mar 05, 2015 | 16.77 | 16.95 | 16.75 | 16.92 | 20,350 | +0.02(+0.12%) |
Mar 04, 2015 | 16.94 | 16.94 | 16.60 | 16.90 | 8,662 | -0.02(-0.12%) |
Mar 03, 2015 | 16.80 | 16.92 | 16.61 | 16.92 | 31,340 | +0.12(+0.71%) |
Mar 02, 2015 | 17.00 | 17.00 | 16.69 | 16.80 | 8,486 | +0.37(+2.25%) |
Feb 27, 2015 | 16.55 | 16.70 | 16.30 | 16.43 | 10,195 | -0.30(-1.79%) |
Feb 26, 2015 | 17.31 | 17.31 | 16.73 | 16.73 | 8,995 | -0.27(-1.59%) |
Feb 25, 2015 | 16.95 | 17.75 | 16.86 | 17.00 | 12,170 | +0.05(+0.29%) |
Feb 24, 2015 | 16.95 | 16.95 | 16.56 | 16.95 | 6,571 | +0.00(+0.00%) |
Feb 23, 2015 | 16.95 | 16.95 | 16.51 | 16.95 | 26,811 | +0.00(+0.00%) |
Feb 20, 2015 | 16.49 | 16.95 | 16.43 | 16.95 | 8,011 | +0.19(+1.13%) |
Feb 19, 2015 | 17.00 | 17.00 | 16.45 | 16.76 | 10,487 | -0.27(-1.59%) |
Feb 18, 2015 | 17.03 | 17.03 | 16.75 | 17.03 | 9,050 | +0.03(+0.18%) |
Feb 17, 2015 | 17.20 | 17.20 | 16.62 | 17.00 | 9,772 | +0.03(+0.18%) |
Feb 13, 2015 | 17.23 | 16.97 | 16.97 | 16.97 | 14,500 | -0.03(-0.18%) |
Feb 12, 2015 | 17.00 | 17.49 | 16.98 | 17.00 | 35,534 | +0.10(+0.59%) |
Feb 11, 2015 | 16.86 | 16.98 | 16.77 | 16.90 | 18,345 | +0.20(+1.20%) |
Feb 10, 2015 | 16.60 | 16.91 | 16.50 | 16.70 | 13,317 | +0.28(+1.71%) |
Feb 09, 2015 | 16.70 | 16.82 | 16.40 | 16.42 | 14,550 | -0.33(-1.97%) |
Feb 06, 2015 | 16.99 | 17.00 | 16.50 | 16.75 | 8,342 | +0.16(+0.99%) |
Feb 05, 2015 | 16.46 | 17.45 | 16.21 | 16.59 | 16,463 | +0.59(+3.66%) |
Feb 04, 2015 | 15.27 | 16.18 | 15.02 | 16.00 | 32,557 | +0.94(+6.21%) |
Feb 03, 2015 | 15.16 | 15.28 | 14.63 | 15.06 | 34,185 | +0.03(+0.17%) |
Feb 02, 2015 | 15.40 | 15.88 | 14.43 | 15.04 | 11,372 | -0.41(-2.65%) |
Jan 30, 2015 | 16.50 | 17.25 | 14.41 | 15.45 | 70,577 | +2.36(+18.03%) |
Jan 29, 2015 | 13.12 | 13.29 | 12.68 | 13.09 | 17,968 | +0.06(+0.46%) |
Jan 28, 2015 | 13.14 | 13.80 | 12.75 | 13.03 | 3,375 | -0.01(-0.08%) |
Jan 27, 2015 | 13.00 | 13.06 | 12.41 | 13.04 | 13,864 | -0.18(-1.39%) |
Jan 26, 2015 | 13.39 | 13.39 | 12.35 | 13.22 | 4,598 | -0.11(-0.80%) |
Jan 23, 2015 | 13.97 | 13.97 | 13.00 | 13.33 | 12,963 | -0.42(-3.05%) |
Jan 22, 2015 | 13.65 | 14.00 | 13.52 | 13.75 | 12,917 | +0.50(+3.77%) |
Jan 21, 2015 | 13.54 | 13.62 | 13.25 | 13.25 | 1,475 | -0.99(-6.95%) |
Jan 20, 2015 | 13.50 | 14.24 | 13.13 | 14.24 | 8,395 | +0.99(+7.47%) |
Jan 16, 2015 | 13.47 | 13.50 | 12.75 | 13.25 | 8,268 | -0.75(-5.36%) |
Jan 15, 2015 | 14.08 | 14.18 | 13.80 | 14.00 | 6,390 | +0.08(+0.57%) |
Jan 14, 2015 | 14.50 | 14.50 | 13.22 | 13.92 | 2,940 | -0.72(-4.92%) |
Jan 13, 2015 | 17.69 | 17.69 | 13.75 | 14.64 | 10,554 | -0.91(-5.85%) |
Jan 12, 2015 | 15.77 | 15.83 | 15.50 | 15.55 | 6,238 | -0.34(-2.14%) |
Jan 09, 2015 | 16.00 | 16.05 | 15.66 | 15.89 | 4,766 | -0.02(-0.13%) |
Jan 08, 2015 | 15.76 | 16.44 | 15.50 | 15.91 | 7,583 | +0.37(+2.38%) |
Jan 07, 2015 | 16.00 | 16.10 | 15.54 | 15.54 | 3,436 | -0.47(-2.94%) |
Jan 06, 2015 | 16.50 | 17.19 | 16.01 | 16.01 | 5,054 | -0.80(-4.76%) |
Jan 05, 2015 | 17.09 | 17.30 | 15.00 | 16.81 | 7,033 | -0.44(-2.55%) |
Jan 02, 2015 | 18.03 | 18.03 | 16.53 | 17.25 | 4,271 | -0.75(-4.17%) |
Dec 31, 2014 | 17.87 | 18.00 | 18.00 | 18.00 | 26,000 | +0.50(+2.86%) |
Dec 30, 2014 | 16.26 | 19.89 | 16.26 | 17.50 | 18,351 | +1.00(+6.06%) |
Dec 29, 2014 | 15.91 | 16.50 | 15.35 | 16.50 | 24,497 | +0.73(+4.63%) |
Dec 26, 2014 | 14.95 | 16.00 | 14.95 | 15.77 | 1,250 | +0.99(+6.70%) |
Dec 24, 2014 | 14.95 | 14.78 | 14.78 | 14.78 | 25,100 | -0.10(-0.67%) |
Dec 23, 2014 | 14.99 | 15.00 | 14.35 | 14.88 | 19,760 | -0.11(-0.73%) |
Dec 22, 2014 | 14.47 | 15.00 | 14.47 | 14.99 | 6,204 | +0.57(+3.95%) |
Dec 19, 2014 | 14.20 | 14.71 | 13.95 | 14.42 | 4,743 | +0.32(+2.27%) |
Dec 18, 2014 | 15.51 | 15.51 | 14.03 | 14.10 | 30,327 | -0.80(-5.37%) |
Dec 17, 2014 | 15.16 | 15.20 | 14.36 | 14.90 | 10,100 | +0.14(+0.95%) |
Dec 16, 2014 | 15.18 | 15.50 | 14.47 | 14.76 | 7,472 | -0.38(-2.51%) |
Dec 15, 2014 | 15.18 | 15.18 | 13.70 | 15.14 | 7,141 | -0.22(-1.43%) |
Dec 12, 2014 | 13.32 | 15.36 | 13.05 | 15.36 | 11,789 | +2.05(+15.40%) |
Dec 11, 2014 | 14.00 | 14.14 | 13.30 | 13.31 | 22,352 | -0.69(-4.93%) |
Dec 10, 2014 | 13.97 | 14.00 | 13.31 | 14.00 | 24,670 | +0.00(+0.00%) |
Dec 09, 2014 | 12.69 | 14.05 | 12.69 | 14.00 | 30,711 | +1.50(+12.00%) |
Dec 08, 2014 | 11.98 | 13.28 | 11.98 | 12.50 | 14,945 | +0.53(+4.43%) |
Dec 05, 2014 | 12.03 | 12.06 | 11.97 | 11.97 | 4,701 | +0.13(+1.10%) |
Dec 04, 2014 | 12.70 | 12.70 | 11.81 | 11.84 | 5,721 | -0.02(-0.17%) |
Dec 03, 2014 | 11.77 | 12.40 | 11.53 | 11.86 | 16,328 | +0.27(+2.33%) |
Dec 02, 2014 | 11.87 | 11.87 | 11.01 | 11.59 | 14,002 | -0.09(-0.77%) |
Dec 01, 2014 | 12.17 | 12.17 | 11.50 | 11.68 | 12,066 | -0.31(-2.59%) |
Nov 28, 2014 | 12.90 | 12.90 | 11.75 | 11.99 | 10,147 | -0.56(-4.46%) |
Nov 26, 2014 | 14.00 | 12.55 | 12.55 | 12.55 | 48,200 | -3.39(-21.27%) |
Nov 25, 2014 | 13.90 | 16.19 | 13.90 | 15.94 | 12,066 | +2.07(+14.92%) |
Nov 24, 2014 | 13.98 | 14.08 | 13.50 | 13.87 | 13,720 | +0.74(+5.64%) |
Nov 21, 2014 | 13.50 | 14.44 | 13.00 | 13.13 | 14,941 | -0.15(-1.13%) |
Nov 20, 2014 | 13.15 | 13.32 | 13.00 | 13.28 | 5,190 | +0.41(+3.19%) |
Nov 19, 2014 | 13.22 | 13.84 | 12.87 | 12.87 | 17,831 | -0.12(-0.92%) |
Nov 18, 2014 | 11.30 | 12.99 | 11.30 | 12.99 | 6,426 | +1.84(+16.50%) |
Nov 17, 2014 | 11.01 | 11.25 | 11.00 | 11.15 | 1,040 | +0.20(+1.83%) |
Nov 14, 2014 | 10.63 | 10.96 | 10.32 | 10.95 | 3,753 | +0.43(+4.09%) |
Nov 13, 2014 | 10.52 | 10.52 | 10.52 | 10.52 | 600 | +0.02(+0.19%) |
Nov 12, 2014 | 10.55 | 10.59 | 10.50 | 10.50 | 1,100 | -0.12(-1.13%) |
Nov 11, 2014 | 10.40 | 10.80 | 10.40 | 10.62 | 1,480 | +0.10(+0.95%) |
Nov 10, 2014 | 10.94 | 10.99 | 10.40 | 10.52 | 1,902 | +0.24(+2.33%) |
Nov 07, 2014 | 10.29 | 10.29 | 10.00 | 10.28 | 2,599 | +0.24(+2.39%) |
Nov 06, 2014 | 9.520 | 10.96 | 9.400 | 10.04 | 332,011 | +0.20(+2.03%) |
Nov 05, 2014 | 9.620 | 10.00 | 9.600 | 9.840 | 9,429 | -0.05(-0.51%) |
Nov 04, 2014 | 9.730 | 10.00 | 9.300 | 9.890 | 19,222 | +0.01(+0.10%) |
Nov 03, 2014 | 9.730 | 9.900 | 9.700 | 9.880 | 2,473 | -0.12(-1.20%) |
Oct 31, 2014 | 10.08 | 10.10 | 9.750 | 10.00 | 3,802 | +0.05(+0.50%) |
Oct 30, 2014 | 9.620 | 9.950 | 9.620 | 9.950 | 3,300 | +0.00(+0.00%) |
Oct 29, 2014 | 10.03 | 10.05 | 9.510 | 9.950 | 4,114 | -0.05(-0.50%) |
Oct 28, 2014 | 9.560 | 10.00 | 9.560 | 10.00 | 3,400 | +0.00(+0.01%) |
Oct 27, 2014 | 10.95 | 10.10 | 9.850 | 9.999 | 2,215 | -0.10(-1.00%) |
Oct 24, 2014 | 9.863 | 10.10 | 9.855 | 10.10 | 1,900 | +0.10(+1.00%) |
Oct 23, 2014 | 9.905 | 10.00 | 9.600 | 10.00 | 3,386 | +0.08(+0.81%) |
Oct 22, 2014 | 9.720 | 9.950 | 9.510 | 9.920 | 7,100 | +0.37(+3.87%) |
Oct 21, 2014 | 10.00 | 10.00 | 9.270 | 9.550 | 8,810 | -0.03(-0.31%) |
Oct 17, 2014 | 9.550 | 9.580 | 9.580 | 9.580 | 5,800 | +0.08(+0.84%) |
Oct 16, 2014 | 9.300 | 9.500 | 9.270 | 9.500 | 1,300 | +0.23(+2.48%) |
Oct 15, 2014 | 9.240 | 9.340 | 9.020 | 9.270 | 3,019 | +0.00(+0.00%) |
Oct 14, 2014 | 9.350 | 9.500 | 9.200 | 9.270 | 15,255 | -0.10(-1.07%) |
Oct 13, 2014 | 9.350 | 9.440 | 9.350 | 9.370 | 2,700 | -0.02(-0.21%) |
Oct 10, 2014 | 9.570 | 9.575 | 9.200 | 9.390 | 19,218 | -0.11(-1.16%) |
Oct 09, 2014 | 9.640 | 9.650 | 9.500 | 9.500 | 8,516 | -0.10(-1.04%) |
Oct 08, 2014 | 9.500 | 9.700 | 9.500 | 9.600 | 30,057 | -0.10(-1.03%) |
Oct 07, 2014 | 9.850 | 10.00 | 9.650 | 9.700 | 4,550 | -0.14(-1.42%) |
Oct 06, 2014 | 10.00 | 10.00 | 9.800 | 9.840 | 2,800 | -0.15(-1.50%) |
Oct 03, 2014 | 9.750 | 10.02 | 9.660 | 9.990 | 60,704 | +0.47(+4.94%) |
Oct 02, 2014 | 9.440 | 9.950 | 9.435 | 9.520 | 4,830 | +0.09(+0.95%) |
Oct 01, 2014 | 9.410 | 9.710 | 9.360 | 9.430 | 8,736 | +0.00(+0.00%) |
Sep 30, 2014 | 9.455 | 9.500 | 9.410 | 9.430 | 39,451 | -0.05(-0.53%) |
Sep 29, 2014 | 9.410 | 9.550 | 9.410 | 9.480 | 17,374 | -0.02(-0.21%) |
Sep 26, 2014 | 9.560 | 9.560 | 9.425 | 9.500 | 8,593 | -0.13(-1.35%) |
Sep 25, 2014 | 9.555 | 9.750 | 9.420 | 9.630 | 12,310 | -0.14(-1.43%) |
Sep 23, 2014 | 9.470 | 9.770 | 9.770 | 9.770 | 19,600 | +0.12(+1.24%) |
Sep 22, 2014 | 9.620 | 9.750 | 9.190 | 9.650 | 9,100 | -0.14(-1.43%) |
Sep 19, 2014 | 9.520 | 9.800 | 9.450 | 9.790 | 3,000 | -0.11(-1.11%) |
Sep 18, 2014 | 9.170 | 9.907 | 9.170 | 9.900 | 1,300 | +0.67(+7.26%) |
Sep 17, 2014 | 9.250 | 9.250 | 9.210 | 9.230 | 2,820 | +0.02(+0.22%) |
Sep 16, 2014 | 9.250 | 9.250 | 9.200 | 9.210 | 6,790 | +0.01(+0.10%) |
Sep 15, 2014 | 9.300 | 9.500 | 9.200 | 9.201 | 13,800 | -0.28(-2.94%) |
Sep 12, 2014 | 9.460 | 9.882 | 9.310 | 9.480 | 28,625 | -0.31(-3.17%) |
Sep 11, 2014 | 9.870 | 9.900 | 9.740 | 9.790 | 7,707 | -0.01(-0.10%) |
Sep 10, 2014 | 9.720 | 9.800 | 9.600 | 9.800 | 3,099 | +0.20(+2.08%) |
Sep 09, 2014 | 9.900 | 10.00 | 9.220 | 9.600 | 121,046 | -0.23(-2.34%) |
Sep 08, 2014 | 9.240 | 9.830 | 9.240 | 9.830 | 7,948 | +0.43(+4.57%) |
Sep 05, 2014 | 9.400 | 9.400 | 9.400 | 9.400 | 1,050 | -0.14(-1.52%) |
Sep 04, 2014 | 9.540 | 9.860 | 9.110 | 9.545 | 94,819 | +0.27(+2.86%) |
Sep 03, 2014 | 9.140 | 9.900 | 9.050 | 9.280 | 44,911 | +0.02(+0.22%) |
Sep 02, 2014 | 8.960 | 9.520 | 8.700 | 9.260 | 11,044 | +0.41(+4.63%) |
Aug 29, 2014 | 8.820 | 8.850 | 8.850 | 8.850 | 2,500 | +0.04(+0.46%) |
Aug 28, 2014 | 8.980 | 8.990 | 8.800 | 8.810 | 6,848 | +0.06(+0.66%) |
Aug 27, 2014 | 8.750 | 9.040 | 8.750 | 8.752 | 6,224 | -0.06(-0.65%) |
Aug 26, 2014 | 9.200 | 9.200 | 8.810 | 8.810 | 14,372 | +0.00(+0.00%) |
Aug 25, 2014 | 9.050 | 9.600 | 8.800 | 8.810 | 12,619 | -0.03(-0.34%) |
Aug 22, 2014 | 8.670 | 9.265 | 8.670 | 8.840 | 5,901 | +0.10(+1.14%) |
Aug 21, 2014 | 8.950 | 9.060 | 8.709 | 8.740 | 18,500 | -0.10(-1.13%) |
Aug 20, 2014 | 9.560 | 9.560 | 8.800 | 8.840 | 7,350 | -0.18(-2.00%) |
Aug 19, 2014 | 9.940 | 10.10 | 9.000 | 9.020 | 15,892 | -1.08(-10.69%) |
Aug 18, 2014 | 10.00 | 10.98 | 10.00 | 10.10 | 9,810 | +0.28(+2.85%) |
Aug 15, 2014 | 9.800 | 9.890 | 9.750 | 9.820 | 3,711 | -0.03(-0.30%) |
Aug 14, 2014 | 10.00 | 10.00 | 9.200 | 9.850 | 13,316 | +0.16(+1.65%) |
Aug 13, 2014 | 10.64 | 10.64 | 10.000 | 9.690 | 13,149 | +0.69(+7.65%) |
Aug 12, 2014 | 8.990 | 9.100 | 8.990 | 9.001 | 7,164 | +0.10(+1.08%) |
Aug 11, 2014 | 8.630 | 9.070 | 8.431 | 8.905 | 4,708 | -0.17(-1.82%) |
Aug 08, 2014 | 9.100 | 9.100 | 8.600 | 9.070 | 12,064 | +0.07(+0.78%) |
Aug 07, 2014 | 9.230 | 9.230 | 9.000 | 9.000 | 16,964 | -0.20(-2.17%) |
Aug 06, 2014 | 9.470 | 9.500 | 9.075 | 9.200 | 14,975 | -0.06(-0.65%) |
Aug 05, 2014 | 9.470 | 9.500 | 9.145 | 9.260 | 15,251 | -0.24(-2.53%) |
Aug 04, 2014 | 9.150 | 9.500 | 9.000 | 9.500 | 13,929 | +0.33(+3.60%) |