Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.25 | 12.29 | 11.68 | 11.73 | 2,093,084 | -0.56(-4.56%) |
Apr 29, 2015 | 12.50 | 12.59 | 12.19 | 12.29 | 1,399,180 | -0.25(-1.95%) |
Apr 28, 2015 | 12.54 | 12.83 | 12.37 | 12.54 | 1,125,412 | -0.02(-0.12%) |
Apr 27, 2015 | 13.00 | 13.15 | 12.51 | 12.55 | 1,205,272 | -0.37(-2.84%) |
Apr 24, 2015 | 12.53 | 12.99 | 12.31 | 12.92 | 1,502,044 | +0.43(+3.40%) |
Apr 23, 2015 | 12.85 | 12.85 | 12.43 | 12.49 | 1,410,396 | -0.38(-2.93%) |
Apr 22, 2015 | 12.97 | 13.05 | 12.77 | 12.87 | 807,768 | -0.12(-0.94%) |
Apr 21, 2015 | 12.94 | 13.16 | 12.88 | 12.99 | 872,532 | +0.06(+0.46%) |
Apr 20, 2015 | 12.55 | 12.94 | 12.46 | 12.93 | 976,512 | +0.47(+3.77%) |
Apr 17, 2015 | 12.72 | 12.72 | 12.33 | 12.46 | 1,184,780 | -0.34(-2.64%) |
Apr 16, 2015 | 13.05 | 13.13 | 12.77 | 12.80 | 831,916 | -0.34(-2.57%) |
Apr 15, 2015 | 13.22 | 13.46 | 13.12 | 13.14 | 993,872 | -0.22(-1.65%) |
Apr 14, 2015 | 13.16 | 13.41 | 12.97 | 13.36 | 1,033,764 | +0.17(+1.31%) |
Apr 13, 2015 | 13.57 | 13.69 | 13.11 | 13.19 | 1,186,432 | -0.37(-2.69%) |
Apr 10, 2015 | 13.98 | 14.05 | 13.45 | 13.55 | 1,591,024 | -0.48(-3.46%) |
Apr 09, 2015 | 14.29 | 14.33 | 13.76 | 14.04 | 1,247,576 | -0.19(-1.30%) |
Apr 08, 2015 | 13.55 | 14.43 | 13.33 | 14.22 | 2,395,232 | +0.71(+5.22%) |
Apr 07, 2015 | 13.60 | 13.74 | 13.47 | 13.52 | 665,068 | -0.06(-0.46%) |
Apr 06, 2015 | 13.58 | 13.86 | 13.45 | 13.58 | 772,212 | -0.06(-0.44%) |
Apr 02, 2015 | 13.52 | 13.64 | 13.64 | 13.64 | 1,144,800 | +0.08(+0.63%) |
Apr 01, 2015 | 13.70 | 13.82 | 13.33 | 13.55 | 1,387,516 | -0.08(-0.59%) |
Mar 31, 2015 | 13.04 | 13.78 | 12.92 | 13.63 | 2,180,372 | +0.53(+4.03%) |
Mar 30, 2015 | 12.73 | 13.16 | 12.70 | 13.11 | 1,932,052 | +0.43(+3.35%) |
Mar 27, 2015 | 12.54 | 12.83 | 12.40 | 12.68 | 1,369,160 | +0.11(+0.90%) |
Mar 26, 2015 | 12.54 | 12.67 | 12.23 | 12.57 | 990,396 | -0.05(-0.40%) |
Mar 25, 2015 | 12.88 | 12.94 | 12.60 | 12.62 | 953,612 | -0.25(-1.92%) |
Mar 24, 2015 | 12.94 | 13.05 | 12.80 | 12.87 | 709,900 | -0.08(-0.64%) |
Mar 23, 2015 | 12.85 | 13.07 | 12.81 | 12.95 | 1,248,180 | +0.11(+0.88%) |
Mar 20, 2015 | 12.74 | 12.97 | 12.68 | 12.84 | 6,630,612 | +0.18(+1.38%) |
Mar 19, 2015 | 12.71 | 12.84 | 12.51 | 12.66 | 790,816 | -0.06(-0.49%) |
Mar 18, 2015 | 12.35 | 12.82 | 12.22 | 12.72 | 1,341,636 | +0.34(+2.70%) |
Mar 17, 2015 | 12.49 | 12.60 | 12.32 | 12.39 | 1,043,532 | -0.19(-1.47%) |
Mar 16, 2015 | 12.15 | 12.58 | 12.11 | 12.57 | 1,511,444 | +0.42(+3.46%) |
Mar 13, 2015 | 12.54 | 12.64 | 12.01 | 12.15 | 1,317,280 | -0.44(-3.47%) |
Mar 12, 2015 | 12.72 | 12.94 | 12.52 | 12.59 | 1,785,572 | -0.01(-0.08%) |
Mar 11, 2015 | 12.28 | 12.75 | 12.19 | 12.60 | 1,349,840 | +0.34(+2.75%) |
Mar 10, 2015 | 12.53 | 12.60 | 12.18 | 12.26 | 1,439,716 | -0.37(-2.95%) |
Mar 09, 2015 | 12.88 | 12.91 | 12.56 | 12.63 | 956,252 | -0.12(-0.90%) |
Mar 06, 2015 | 13.20 | 13.22 | 12.71 | 12.75 | 1,354,240 | -0.53(-3.97%) |
Mar 05, 2015 | 12.99 | 13.37 | 12.88 | 13.28 | 816,648 | +0.34(+2.61%) |
Mar 04, 2015 | 12.50 | 13.07 | 12.43 | 12.94 | 1,069,516 | +0.39(+3.11%) |
Mar 03, 2015 | 12.55 | 12.61 | 12.41 | 12.55 | 759,452 | -0.07(-0.59%) |
Mar 02, 2015 | 12.54 | 12.72 | 12.42 | 12.62 | 898,832 | +0.04(+0.30%) |
Feb 27, 2015 | 12.87 | 12.87 | 12.52 | 12.59 | 1,070,580 | -0.27(-2.08%) |
Feb 26, 2015 | 12.13 | 12.98 | 12.12 | 12.86 | 1,691,028 | +0.76(+6.28%) |
Feb 25, 2015 | 12.30 | 12.30 | 11.82 | 12.10 | 1,923,836 | -0.38(-3.05%) |
Feb 24, 2015 | 11.74 | 12.85 | 11.10 | 12.47 | 3,535,480 | +0.86(+7.36%) |
Feb 23, 2015 | 11.16 | 11.64 | 11.15 | 11.62 | 1,674,844 | +0.49(+4.38%) |
Feb 20, 2015 | 10.92 | 11.19 | 10.66 | 11.13 | 519,488 | +0.22(+2.04%) |
Feb 19, 2015 | 10.92 | 11.04 | 10.87 | 10.91 | 541,556 | -0.06(-0.57%) |
Feb 18, 2015 | 11.11 | 11.13 | 10.94 | 10.97 | 556,000 | -0.18(-1.61%) |
Feb 17, 2015 | 11.15 | 11.29 | 11.03 | 11.15 | 467,048 | -0.01(-0.04%) |
Feb 13, 2015 | 11.12 | 11.16 | 11.16 | 11.16 | 580,800 | -0.00(-0.02%) |
Feb 12, 2015 | 11.13 | 11.25 | 11.09 | 11.16 | 500,936 | +0.10(+0.93%) |
Feb 11, 2015 | 11.09 | 11.14 | 11.01 | 11.06 | 739,024 | -0.07(-0.61%) |
Feb 10, 2015 | 11.29 | 11.34 | 11.03 | 11.12 | 477,368 | -0.10(-0.91%) |
Feb 09, 2015 | 11.22 | 11.33 | 11.12 | 11.23 | 577,752 | +0.02(+0.20%) |
Feb 06, 2015 | 11.14 | 11.30 | 11.05 | 11.21 | 989,780 | +0.08(+0.70%) |
Feb 05, 2015 | 11.06 | 11.17 | 10.98 | 11.13 | 524,268 | +0.08(+0.70%) |
Feb 04, 2015 | 10.86 | 11.22 | 10.83 | 11.05 | 566,732 | +0.11(+0.96%) |
Feb 03, 2015 | 10.85 | 10.99 | 10.78 | 10.95 | 671,824 | +0.13(+1.23%) |
Feb 02, 2015 | 10.70 | 10.89 | 10.52 | 10.81 | 711,492 | +0.18(+1.69%) |
Jan 30, 2015 | 10.58 | 10.73 | 10.38 | 10.63 | 684,324 | -0.03(-0.30%) |
Jan 29, 2015 | 10.38 | 10.69 | 10.18 | 10.66 | 390,888 | +0.28(+2.75%) |
Jan 28, 2015 | 10.73 | 10.77 | 10.30 | 10.38 | 534,840 | -0.31(-2.92%) |
Jan 27, 2015 | 10.44 | 10.77 | 10.36 | 10.69 | 753,076 | +0.13(+1.25%) |
Jan 26, 2015 | 10.32 | 10.60 | 10.22 | 10.56 | 505,764 | +0.29(+2.82%) |
Jan 23, 2015 | 10.26 | 10.34 | 10.09 | 10.27 | 613,596 | +0.00(+0.02%) |
Jan 22, 2015 | 10.18 | 10.34 | 10.02 | 10.27 | 538,684 | +0.16(+1.56%) |
Jan 21, 2015 | 9.935 | 10.16 | 9.890 | 10.11 | 532,540 | +0.14(+1.38%) |
Jan 20, 2015 | 9.947 | 10.02 | 9.670 | 9.973 | 1,120,144 | +0.05(+0.53%) |
Jan 16, 2015 | 9.643 | 9.988 | 9.512 | 9.920 | 899,132 | +0.25(+2.56%) |
Jan 15, 2015 | 10.10 | 10.10 | 9.652 | 9.672 | 1,147,632 | -0.38(-3.73%) |
Jan 14, 2015 | 10.06 | 10.22 | 9.947 | 10.05 | 501,984 | -0.14(-1.35%) |
Jan 13, 2015 | 10.56 | 10.77 | 10.00 | 10.19 | 914,144 | -0.28(-2.65%) |
Jan 12, 2015 | 10.66 | 10.67 | 10.35 | 10.46 | 742,980 | -0.17(-1.60%) |
Jan 09, 2015 | 10.83 | 10.85 | 10.61 | 10.63 | 687,832 | -0.21(-1.98%) |
Jan 08, 2015 | 10.47 | 10.87 | 10.40 | 10.85 | 354,520 | +0.49(+4.73%) |
Jan 07, 2015 | 10.52 | 10.69 | 10.33 | 10.36 | 570,032 | -0.05(-0.53%) |
Jan 06, 2015 | 10.45 | 10.62 | 10.19 | 10.41 | 712,428 | -0.03(-0.24%) |
Jan 05, 2015 | 10.50 | 10.70 | 10.35 | 10.44 | 1,053,268 | -0.18(-1.70%) |
Jan 02, 2015 | 10.75 | 11.12 | 10.46 | 10.62 | 736,872 | -0.03(-0.26%) |
Dec 31, 2014 | 10.66 | 10.64 | 10.64 | 10.64 | 601,200 | -0.01(-0.05%) |
Dec 30, 2014 | 10.68 | 10.78 | 10.59 | 10.65 | 798,084 | -0.07(-0.68%) |
Dec 29, 2014 | 10.66 | 10.88 | 10.64 | 10.72 | 418,120 | +0.09(+0.82%) |
Dec 26, 2014 | 10.65 | 10.75 | 10.60 | 10.63 | 462,308 | +0.04(+0.35%) |
Dec 24, 2014 | 10.57 | 10.60 | 10.60 | 10.60 | 511,600 | +0.07(+0.66%) |
Dec 23, 2014 | 10.55 | 10.67 | 10.49 | 10.53 | 323,192 | +0.03(+0.24%) |
Dec 22, 2014 | 10.37 | 10.53 | 10.27 | 10.50 | 628,792 | +0.12(+1.18%) |
Dec 19, 2014 | 10.61 | 10.62 | 10.37 | 10.38 | 764,340 | -0.21(-2.03%) |
Dec 18, 2014 | 10.46 | 10.66 | 10.32 | 10.60 | 992,948 | +0.21(+2.00%) |
Dec 17, 2014 | 10.32 | 10.41 | 10.23 | 10.39 | 1,191,804 | +0.07(+0.73%) |
Dec 16, 2014 | 10.21 | 10.45 | 10.16 | 10.31 | 840,508 | +0.06(+0.61%) |
Dec 15, 2014 | 10.24 | 10.36 | 10.16 | 10.25 | 947,540 | +0.11(+1.06%) |
Dec 12, 2014 | 10.24 | 10.32 | 10.04 | 10.14 | 987,156 | -0.23(-2.22%) |
Dec 11, 2014 | 10.27 | 10.54 | 10.25 | 10.37 | 951,508 | +0.18(+1.72%) |
Dec 10, 2014 | 10.66 | 10.78 | 10.19 | 10.20 | 998,224 | -0.51(-4.76%) |
Dec 09, 2014 | 10.35 | 10.71 | 10.15 | 10.71 | 789,144 | +0.23(+2.24%) |
Dec 08, 2014 | 10.37 | 10.68 | 10.36 | 10.47 | 944,528 | +0.07(+0.70%) |
Dec 05, 2014 | 10.35 | 10.46 | 10.34 | 10.40 | 724,060 | +0.05(+0.51%) |
Dec 04, 2014 | 10.45 | 10.46 | 10.29 | 10.35 | 537,972 | -0.10(-0.96%) |
Dec 03, 2014 | 10.35 | 10.51 | 10.22 | 10.45 | 975,396 | +0.15(+1.43%) |
Dec 02, 2014 | 10.26 | 10.40 | 10.22 | 10.30 | 1,595,368 | +0.10(+0.98%) |
Dec 01, 2014 | 10.53 | 10.53 | 10.19 | 10.20 | 1,025,528 | -0.34(-3.18%) |
Nov 28, 2014 | 10.60 | 10.73 | 10.50 | 10.54 | 382,572 | -0.08(-0.80%) |
Nov 26, 2014 | 10.59 | 10.62 | 10.62 | 10.62 | 575,600 | +0.02(+0.19%) |
Nov 25, 2014 | 10.67 | 10.73 | 10.52 | 10.60 | 768,660 | +0.01(+0.07%) |
Nov 24, 2014 | 10.63 | 10.70 | 10.58 | 10.59 | 812,376 | +0.00(+0.00%) |
Nov 21, 2014 | 10.58 | 10.79 | 10.46 | 10.59 | 1,118,632 | +0.13(+1.27%) |
Nov 20, 2014 | 10.36 | 10.55 | 10.27 | 10.46 | 1,309,888 | +0.06(+0.55%) |
Nov 19, 2014 | 10.60 | 10.60 | 10.22 | 10.40 | 1,368,348 | -0.18(-1.68%) |
Nov 18, 2014 | 10.49 | 10.66 | 10.47 | 10.58 | 969,128 | +0.11(+1.00%) |
Nov 17, 2014 | 10.72 | 10.81 | 10.46 | 10.47 | 963,904 | -0.23(-2.15%) |
Nov 14, 2014 | 10.74 | 10.87 | 10.65 | 10.71 | 911,812 | -0.02(-0.21%) |
Nov 13, 2014 | 11.03 | 11.10 | 10.69 | 10.73 | 836,448 | -0.31(-2.79%) |
Nov 12, 2014 | 10.93 | 11.05 | 10.83 | 11.04 | 1,348,156 | +0.04(+0.32%) |
Nov 11, 2014 | 11.03 | 11.09 | 10.93 | 11.00 | 1,347,984 | -0.00(-0.02%) |
Nov 10, 2014 | 11.00 | 11.16 | 10.91 | 11.00 | 1,394,288 | +0.00(+0.02%) |
Nov 07, 2014 | 10.78 | 11.21 | 10.70 | 11.00 | 1,526,304 | +0.25(+2.35%) |
Nov 06, 2014 | 10.67 | 10.77 | 10.65 | 10.75 | 937,664 | +0.10(+0.89%) |
Nov 05, 2014 | 10.64 | 10.67 | 10.44 | 10.65 | 1,349,544 | +0.11(+1.04%) |
Nov 04, 2014 | 10.62 | 10.71 | 10.48 | 10.54 | 932,396 | -0.09(-0.85%) |
Nov 03, 2014 | 10.73 | 10.90 | 10.58 | 10.63 | 1,622,932 | -0.12(-1.09%) |
Oct 31, 2014 | 10.25 | 10.76 | 10.12 | 10.75 | 1,430,384 | +0.62(+6.07%) |
Oct 30, 2014 | 9.973 | 10.20 | 9.877 | 10.13 | 1,291,928 | +0.16(+1.60%) |
Oct 29, 2014 | 9.905 | 9.998 | 9.840 | 9.975 | 799,920 | +0.07(+0.76%) |
Oct 28, 2014 | 9.863 | 10.21 | 9.665 | 9.900 | 2,385,720 | +0.11(+1.12%) |
Oct 27, 2014 | 9.432 | 9.898 | 9.195 | 9.790 | 4,082,564 | +0.59(+6.47%) |
Oct 24, 2014 | 8.890 | 9.225 | 8.768 | 9.195 | 1,598,920 | +0.35(+3.90%) |
Oct 23, 2014 | 8.832 | 9.002 | 8.758 | 8.850 | 1,351,416 | +0.09(+1.06%) |
Oct 22, 2014 | 8.807 | 8.932 | 8.730 | 8.758 | 752,232 | -0.02(-0.17%) |
Oct 21, 2014 | 8.740 | 8.908 | 8.697 | 8.773 | 813,004 | +0.11(+1.21%) |
Oct 20, 2014 | 8.582 | 8.774 | 8.557 | 8.668 | 1,105,772 | +0.04(+0.46%) |
Oct 17, 2014 | 8.630 | 8.670 | 8.500 | 8.627 | 750,984 | +0.12(+1.41%) |
Oct 16, 2014 | 8.155 | 8.703 | 8.079 | 8.508 | 1,559,668 | +0.26(+3.15%) |
Oct 15, 2014 | 7.860 | 8.307 | 7.770 | 8.248 | 1,383,592 | +0.27(+3.38%) |
Oct 14, 2014 | 8.012 | 8.195 | 7.938 | 7.978 | 1,477,112 | +0.07(+0.85%) |
Oct 13, 2014 | 8.133 | 8.325 | 7.888 | 7.910 | 976,044 | -0.22(-2.74%) |
Oct 10, 2014 | 8.545 | 8.630 | 8.110 | 8.133 | 1,308,616 | -0.43(-4.99%) |
Oct 09, 2014 | 8.770 | 8.797 | 8.560 | 8.560 | 1,062,560 | -0.24(-2.75%) |
Oct 08, 2014 | 8.605 | 8.825 | 8.515 | 8.803 | 1,045,288 | +0.15(+1.76%) |
Oct 07, 2014 | 8.688 | 8.780 | 8.607 | 8.650 | 1,694,764 | -0.10(-1.11%) |
Oct 06, 2014 | 8.838 | 8.863 | 8.700 | 8.748 | 885,376 | -0.09(-0.99%) |
Oct 03, 2014 | 8.512 | 8.857 | 8.492 | 8.835 | 1,043,448 | +0.39(+4.65%) |
Oct 02, 2014 | 8.387 | 8.492 | 8.265 | 8.443 | 855,848 | +0.06(+0.75%) |
Oct 01, 2014 | 8.650 | 8.713 | 8.342 | 8.380 | 1,079,572 | -0.26(-3.04%) |
Sep 30, 2014 | 8.960 | 9.002 | 8.527 | 8.643 | 1,704,624 | -0.28(-3.14%) |
Sep 29, 2014 | 8.805 | 8.947 | 8.805 | 8.922 | 1,227,916 | -0.00(-0.03%) |
Sep 26, 2014 | 8.855 | 8.955 | 8.787 | 8.925 | 677,964 | +0.10(+1.08%) |
Sep 25, 2014 | 8.943 | 8.975 | 8.783 | 8.830 | 837,352 | -0.13(-1.48%) |
Sep 24, 2014 | 8.890 | 9.018 | 8.787 | 8.963 | 951,276 | +0.09(+0.96%) |
Sep 23, 2014 | 8.738 | 9.020 | 8.727 | 8.877 | 923,096 | +0.08(+0.94%) |
Sep 22, 2014 | 8.900 | 8.912 | 8.700 | 8.795 | 709,440 | -0.15(-1.73%) |
Sep 19, 2014 | 9.262 | 9.387 | 8.880 | 8.950 | 1,608,392 | -0.29(-3.19%) |
Sep 18, 2014 | 9.312 | 9.373 | 9.152 | 9.245 | 661,604 | -0.04(-0.46%) |
Sep 17, 2014 | 9.250 | 9.498 | 9.180 | 9.287 | 1,356,508 | +0.00(+0.05%) |
Sep 16, 2014 | 9.195 | 9.325 | 9.000 | 9.283 | 1,257,260 | +0.08(+0.84%) |
Sep 15, 2014 | 9.488 | 9.520 | 9.050 | 9.205 | 1,421,520 | -0.29(-3.05%) |
Sep 12, 2014 | 9.637 | 9.637 | 9.473 | 9.495 | 1,203,300 | -0.15(-1.53%) |
Sep 11, 2014 | 9.580 | 9.685 | 9.508 | 9.643 | 929,016 | +0.02(+0.18%) |
Sep 10, 2014 | 9.697 | 9.717 | 9.482 | 9.625 | 1,065,996 | -0.07(-0.70%) |
Sep 09, 2014 | 9.572 | 9.717 | 9.477 | 9.693 | 1,796,608 | +0.12(+1.31%) |
Sep 08, 2014 | 9.547 | 9.582 | 9.455 | 9.568 | 854,424 | +0.00(+0.03%) |
Sep 05, 2014 | 9.602 | 9.723 | 9.518 | 9.565 | 941,740 | -0.05(-0.55%) |
Sep 04, 2014 | 9.318 | 9.873 | 9.303 | 9.617 | 1,714,012 | +0.40(+4.34%) |
Sep 03, 2014 | 9.275 | 9.330 | 9.165 | 9.217 | 1,183,028 | -0.01(-0.08%) |
Sep 02, 2014 | 9.410 | 9.410 | 9.127 | 9.225 | 1,602,624 | -0.18(-1.86%) |
Aug 29, 2014 | 9.338 | 9.400 | 9.400 | 9.400 | 828,800 | +0.06(+0.62%) |
Aug 28, 2014 | 9.307 | 9.390 | 9.245 | 9.342 | 553,884 | -0.03(-0.29%) |
Aug 27, 2014 | 9.258 | 9.375 | 9.238 | 9.370 | 649,260 | +0.16(+1.74%) |
Aug 26, 2014 | 9.155 | 9.242 | 9.078 | 9.210 | 1,037,872 | +0.06(+0.60%) |
Aug 25, 2014 | 9.220 | 9.265 | 9.075 | 9.155 | 786,292 | -0.01(-0.05%) |
Aug 22, 2014 | 9.307 | 9.307 | 9.088 | 9.160 | 1,081,304 | -0.18(-1.87%) |
Aug 21, 2014 | 9.312 | 9.402 | 9.123 | 9.335 | 782,616 | +0.01(+0.13%) |
Aug 20, 2014 | 9.260 | 9.381 | 9.188 | 9.322 | 1,207,996 | +0.04(+0.40%) |
Aug 19, 2014 | 9.070 | 9.360 | 9.027 | 9.285 | 1,415,812 | +0.29(+3.17%) |
Aug 18, 2014 | 9.090 | 9.143 | 8.982 | 9.000 | 1,405,844 | -0.03(-0.30%) |
Aug 15, 2014 | 9.205 | 9.242 | 8.953 | 9.027 | 1,130,868 | -0.09(-0.93%) |
Aug 14, 2014 | 9.070 | 9.172 | 9.000 | 9.113 | 900,388 | +0.07(+0.80%) |
Aug 13, 2014 | 8.947 | 9.055 | 8.848 | 9.040 | 1,404,256 | +0.13(+1.46%) |
Aug 12, 2014 | 9.000 | 9.123 | 8.828 | 8.910 | 1,539,776 | -0.17(-1.85%) |
Aug 11, 2014 | 9.045 | 9.148 | 9.010 | 9.078 | 1,662,752 | +0.11(+1.20%) |
Aug 08, 2014 | 8.857 | 9.095 | 8.812 | 8.970 | 2,215,772 | +0.11(+1.21%) |
Aug 07, 2014 | 8.982 | 9.120 | 8.820 | 8.863 | 1,774,416 | -0.10(-1.12%) |
Aug 06, 2014 | 8.453 | 9.162 | 8.445 | 8.963 | 4,418,328 | +0.47(+5.57%) |
Aug 05, 2014 | 8.230 | 8.498 | 8.127 | 8.490 | 4,881,160 | +0.24(+2.91%) |
Aug 04, 2014 | 7.543 | 8.470 | 7.543 | 8.250 | 12,529,104 | +1.08(+15.10%) |
Aug 01, 2014 | 7.055 | 7.315 | 7.055 | 7.168 | 2,223,348 | +0.13(+1.85%) |
Jul 31, 2014 | 7.025 | 7.110 | 6.920 | 7.037 | 1,586,596 | -0.11(-1.57%) |
Jul 30, 2014 | 7.072 | 7.152 | 7.024 | 7.150 | 1,436,460 | +0.13(+1.85%) |
Jul 29, 2014 | 6.957 | 7.082 | 6.933 | 7.020 | 1,050,884 | +0.09(+1.37%) |
Jul 28, 2014 | 7.107 | 7.157 | 6.905 | 6.925 | 1,017,396 | -0.20(-2.81%) |
Jul 25, 2014 | 7.120 | 7.140 | 7.054 | 7.125 | 1,014,528 | -0.01(-0.18%) |
Jul 24, 2014 | 7.175 | 7.228 | 7.082 | 7.138 | 1,256,576 | -0.04(-0.63%) |
Jul 23, 2014 | 7.103 | 7.240 | 7.010 | 7.183 | 1,103,740 | +0.06(+0.81%) |
Jul 22, 2014 | 7.470 | 7.580 | 7.117 | 7.125 | 2,907,080 | +0.36(+5.28%) |
Jul 21, 2014 | 6.622 | 6.798 | 6.620 | 6.768 | 1,386,612 | +0.09(+1.39%) |
Jul 18, 2014 | 6.610 | 6.692 | 6.577 | 6.675 | 2,044,676 | +0.06(+0.98%) |
Jul 17, 2014 | 6.755 | 6.770 | 6.580 | 6.610 | 1,249,512 | -0.23(-3.33%) |
Jul 16, 2014 | 6.848 | 6.910 | 6.760 | 6.838 | 880,052 | +0.05(+0.70%) |
Jul 15, 2014 | 7.000 | 7.050 | 6.768 | 6.790 | 925,380 | -0.21(-3.00%) |
Jul 14, 2014 | 6.867 | 7.022 | 6.836 | 7.000 | 1,413,336 | +0.20(+2.90%) |
Jul 11, 2014 | 6.775 | 7.000 | 6.710 | 6.803 | 1,991,104 | +0.04(+0.52%) |
Jul 10, 2014 | 6.735 | 6.808 | 6.285 | 6.768 | 8,644,864 | -0.18(-2.59%) |
Jul 09, 2014 | 7.115 | 7.213 | 6.938 | 6.947 | 1,037,672 | -0.15(-2.15%) |
Jul 08, 2014 | 7.340 | 7.350 | 7.010 | 7.100 | 1,892,472 | -0.29(-3.86%) |
Jul 07, 2014 | 7.482 | 7.507 | 7.170 | 7.385 | 2,251,376 | -0.13(-1.80%) |
Jul 03, 2014 | 7.425 | 7.520 | 7.520 | 7.520 | 894,400 | +0.13(+1.72%) |
Jul 02, 2014 | 7.242 | 7.412 | 7.170 | 7.393 | 1,999,824 | +0.15(+2.04%) |
Jul 01, 2014 | 7.207 | 7.395 | 7.207 | 7.245 | 2,181,776 | +0.04(+0.56%) |
Jun 30, 2014 | 7.402 | 7.426 | 7.140 | 7.205 | 3,561,556 | -0.29(-3.90%) |
Jun 27, 2014 | 7.360 | 7.510 | 7.308 | 7.497 | 2,361,156 | +0.11(+1.56%) |
Jun 26, 2014 | 7.218 | 7.493 | 7.117 | 7.383 | 2,500,408 | +0.18(+2.46%) |
Jun 25, 2014 | 7.103 | 7.221 | 7.065 | 7.205 | 2,377,424 | +0.07(+0.91%) |
Jun 24, 2014 | 7.170 | 7.310 | 7.107 | 7.140 | 2,488,596 | -0.06(-0.80%) |
Jun 23, 2014 | 7.370 | 7.472 | 7.115 | 7.197 | 4,119,560 | -0.16(-2.11%) |
Jun 20, 2014 | 7.535 | 7.550 | 7.228 | 7.353 | 7,605,900 | -0.17(-2.32%) |
Jun 19, 2014 | 7.607 | 7.625 | 7.435 | 7.527 | 2,297,512 | -0.06(-0.82%) |
Jun 18, 2014 | 7.598 | 7.598 | 7.385 | 7.590 | 3,728,060 | +0.02(+0.23%) |
Jun 17, 2014 | 7.643 | 7.692 | 7.510 | 7.572 | 2,677,060 | -0.10(-1.27%) |
Jun 16, 2014 | 7.740 | 7.817 | 7.543 | 7.670 | 3,079,176 | -0.02(-0.26%) |
Jun 13, 2014 | 7.800 | 7.800 | 7.688 | 7.690 | 1,316,212 | -0.10(-1.32%) |
Jun 12, 2014 | 7.787 | 7.865 | 7.683 | 7.793 | 2,064,464 | +0.01(+0.13%) |
Jun 11, 2014 | 8.227 | 8.227 | 7.740 | 7.782 | 2,223,652 | -0.51(-6.15%) |
Jun 10, 2014 | 8.415 | 8.453 | 8.213 | 8.293 | 1,009,156 | +0.12(+1.41%) |
Jun 06, 2014 | 7.838 | 8.205 | 7.812 | 8.178 | 2,114,232 | +0.33(+4.27%) |
Jun 05, 2014 | 7.845 | 8.020 | 7.785 | 7.843 | 1,486,672 | +0.00(+0.06%) |
Jun 04, 2014 | 7.725 | 7.870 | 7.725 | 7.838 | 1,663,840 | +0.08(+1.03%) |
Jun 03, 2014 | 7.740 | 7.765 | 7.638 | 7.758 | 2,110,036 | +0.01(+0.10%) |
Jun 02, 2014 | 7.720 | 7.782 | 7.680 | 7.750 | 1,752,112 | +0.02(+0.29%) |
May 30, 2014 | 7.735 | 7.798 | 7.665 | 7.728 | 1,967,388 | -0.05(-0.61%) |
May 29, 2014 | 7.787 | 7.850 | 7.702 | 7.775 | 1,858,092 | +0.04(+0.48%) |
May 28, 2014 | 8.082 | 8.085 | 7.716 | 7.737 | 1,664,700 | -0.39(-4.80%) |
May 27, 2014 | 8.185 | 8.280 | 8.020 | 8.127 | 1,928,224 | -0.01(-0.15%) |
May 23, 2014 | 7.910 | 8.140 | 8.140 | 8.140 | 1,542,800 | +0.24(+3.01%) |
May 22, 2014 | 7.820 | 7.956 | 7.728 | 7.902 | 649,272 | +0.12(+1.57%) |
May 21, 2014 | 7.725 | 7.850 | 7.697 | 7.780 | 1,320,784 | +0.11(+1.40%) |
May 20, 2014 | 7.688 | 7.817 | 7.543 | 7.673 | 2,204,392 | -0.01(-0.16%) |
May 19, 2014 | 7.680 | 7.718 | 7.543 | 7.685 | 1,797,252 | -0.01(-0.07%) |
May 16, 2014 | 7.697 | 7.795 | 7.593 | 7.690 | 1,926,068 | +0.02(+0.29%) |
May 15, 2014 | 7.923 | 8.012 | 7.407 | 7.668 | 3,976,500 | -0.32(-3.98%) |
May 14, 2014 | 8.518 | 8.518 | 7.982 | 7.985 | 2,978,768 | -0.61(-7.12%) |
May 13, 2014 | 8.550 | 8.727 | 8.460 | 8.598 | 1,791,728 | +0.01(+0.15%) |
May 12, 2014 | 8.473 | 8.703 | 8.370 | 8.585 | 2,503,372 | +0.15(+1.78%) |
May 09, 2014 | 8.297 | 8.490 | 8.172 | 8.435 | 2,520,276 | +0.07(+0.84%) |
May 08, 2014 | 8.915 | 8.915 | 8.220 | 8.365 | 2,852,792 | -0.21(-2.43%) |
May 07, 2014 | 8.856 | 8.856 | 8.133 | 8.574 | 15,617,600 | -0.27(-3.05%) |
May 06, 2014 | 9.062 | 9.119 | 8.744 | 8.844 | 10,153,944 | -0.11(-1.20%) |
May 05, 2014 | 9.000 | 9.500 | 8.625 | 8.951 | 14,225,536 | -0.97(-9.82%) |
May 02, 2014 | 9.935 | 10.13 | 9.860 | 9.926 | 4,104,096 | +0.02(+0.24%) |