Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.109 | 6.415 | 6.000 | 6.286 | 96,369 | +0.18(+2.91%) |
Jul 30, 2015 | 6.099 | 6.207 | 6.020 | 6.109 | 58,180 | -0.05(-0.80%) |
Jul 29, 2015 | 6.059 | 6.207 | 5.941 | 6.158 | 49,869 | +0.27(+4.52%) |
Jul 28, 2015 | 5.980 | 5.980 | 5.734 | 5.891 | 31,637 | -0.06(-1.00%) |
Jul 27, 2015 | 5.882 | 6.049 | 5.743 | 5.951 | 43,043 | +0.07(+1.17%) |
Jul 24, 2015 | 7.421 | 7.421 | 5.607 | 5.882 | 248,437 | -1.67(-22.09%) |
Jul 23, 2015 | 7.865 | 7.895 | 7.500 | 7.549 | 39,849 | -0.34(-4.26%) |
Jul 22, 2015 | 8.003 | 8.023 | 7.777 | 7.885 | 52,484 | -0.12(-1.48%) |
Jul 21, 2015 | 8.082 | 8.191 | 8.003 | 8.003 | 33,577 | -0.09(-1.10%) |
Jul 20, 2015 | 8.250 | 8.270 | 8.043 | 8.092 | 33,562 | -0.19(-2.26%) |
Jul 17, 2015 | 8.428 | 8.566 | 8.280 | 8.280 | 53,383 | -0.14(-1.64%) |
Jul 16, 2015 | 8.388 | 8.635 | 8.314 | 8.418 | 43,668 | +0.07(+0.83%) |
Jul 15, 2015 | 8.354 | 8.388 | 8.270 | 8.349 | 33,207 | +0.00(+0.00%) |
Jul 14, 2015 | 8.378 | 8.398 | 8.290 | 8.349 | 51,229 | -0.01(-0.12%) |
Jul 13, 2015 | 8.260 | 8.388 | 8.240 | 8.359 | 61,208 | +0.14(+1.68%) |
Jul 10, 2015 | 8.329 | 8.388 | 8.161 | 8.220 | 45,103 | -0.04(-0.48%) |
Jul 09, 2015 | 8.220 | 8.329 | 8.151 | 8.260 | 70,730 | +0.16(+1.95%) |
Jul 08, 2015 | 8.072 | 8.166 | 7.915 | 8.102 | 241,908 | -0.02(-0.24%) |
Jul 07, 2015 | 8.151 | 8.151 | 7.915 | 8.122 | 67,176 | -0.03(-0.36%) |
Jul 06, 2015 | 8.072 | 8.319 | 8.013 | 8.151 | 63,212 | +0.11(+1.35%) |
Jul 02, 2015 | 8.102 | 8.043 | 8.043 | 8.043 | 69,108 | +0.00(+0.00%) |
Jul 01, 2015 | 8.526 | 8.551 | 7.954 | 8.043 | 116,410 | -0.44(-5.23%) |
Jun 30, 2015 | 8.132 | 8.595 | 7.954 | 8.487 | 139,286 | +0.37(+4.50%) |
Jun 29, 2015 | 8.447 | 8.447 | 8.112 | 8.122 | 59,703 | -0.35(-4.08%) |
Jun 26, 2015 | 8.329 | 8.497 | 8.102 | 8.467 | 219,332 | +0.19(+2.26%) |
Jun 25, 2015 | 8.388 | 8.388 | 8.201 | 8.280 | 48,039 | -0.09(-1.06%) |
Jun 24, 2015 | 8.457 | 8.467 | 8.280 | 8.368 | 46,646 | -0.09(-1.05%) |
Jun 23, 2015 | 8.329 | 8.516 | 8.230 | 8.457 | 36,122 | +0.00(+0.00%) |
Jun 22, 2015 | 8.487 | 8.536 | 8.260 | 8.457 | 45,284 | +0.02(+0.23%) |
Jun 19, 2015 | 8.270 | 8.536 | 8.211 | 8.438 | 124,410 | +0.20(+2.40%) |
Jun 18, 2015 | 8.230 | 8.349 | 8.112 | 8.240 | 57,021 | +0.08(+0.97%) |
Jun 17, 2015 | 8.102 | 8.457 | 8.043 | 8.161 | 38,997 | +0.06(+0.73%) |
Jun 16, 2015 | 8.336 | 8.336 | 8.034 | 8.102 | 63,960 | -0.21(-2.58%) |
Jun 15, 2015 | 8.219 | 8.424 | 8.014 | 8.317 | 73,368 | +0.07(+0.83%) |
Jun 12, 2015 | 8.200 | 8.404 | 7.985 | 8.248 | 81,869 | +0.01(+0.12%) |
Jun 11, 2015 | 8.024 | 8.248 | 8.024 | 8.239 | 30,828 | +0.24(+3.05%) |
Jun 10, 2015 | 7.946 | 8.239 | 7.849 | 7.995 | 85,900 | +0.13(+1.61%) |
Jun 09, 2015 | 7.936 | 7.966 | 7.741 | 7.868 | 59,526 | -0.09(-1.10%) |
Jun 08, 2015 | 8.346 | 8.346 | 7.827 | 7.956 | 87,124 | -0.45(-5.34%) |
Jun 05, 2015 | 8.219 | 8.414 | 8.005 | 8.404 | 42,281 | +0.20(+2.38%) |
Jun 04, 2015 | 8.434 | 8.492 | 8.141 | 8.209 | 32,900 | -0.24(-2.88%) |
Jun 03, 2015 | 8.599 | 8.726 | 8.395 | 8.453 | 45,784 | -0.13(-1.48%) |
Jun 02, 2015 | 8.268 | 8.794 | 8.268 | 8.580 | 65,959 | +0.29(+3.53%) |
Jun 01, 2015 | 8.258 | 8.346 | 7.975 | 8.287 | 81,717 | +0.10(+1.19%) |
May 29, 2015 | 8.219 | 8.326 | 7.995 | 8.190 | 75,930 | -0.07(-0.83%) |
May 28, 2015 | 8.229 | 8.326 | 8.102 | 8.258 | 32,343 | +0.03(+0.36%) |
May 27, 2015 | 8.229 | 8.287 | 8.091 | 8.229 | 68,637 | +0.01(+0.12%) |
May 26, 2015 | 8.414 | 8.434 | 8.092 | 8.219 | 73,298 | -0.21(-2.54%) |
May 22, 2015 | 8.317 | 8.434 | 8.434 | 8.434 | 66,976 | +0.09(+1.05%) |
May 21, 2015 | 8.541 | 8.570 | 8.336 | 8.346 | 60,778 | -0.22(-2.62%) |
May 20, 2015 | 8.950 | 8.950 | 8.541 | 8.570 | 85,930 | -0.38(-4.25%) |
May 19, 2015 | 8.863 | 9.174 | 8.638 | 8.950 | 106,251 | +0.12(+1.32%) |
May 18, 2015 | 8.570 | 9.057 | 8.307 | 8.833 | 123,685 | +0.27(+3.19%) |
May 15, 2015 | 8.336 | 8.609 | 8.282 | 8.560 | 60,493 | +0.21(+2.57%) |
May 14, 2015 | 8.287 | 8.385 | 8.219 | 8.346 | 67,088 | +0.11(+1.30%) |
May 13, 2015 | 8.463 | 8.463 | 8.092 | 8.239 | 49,395 | -0.17(-1.97%) |
May 12, 2015 | 8.677 | 8.687 | 8.365 | 8.404 | 84,926 | -0.36(-4.12%) |
May 11, 2015 | 8.823 | 8.950 | 8.726 | 8.765 | 94,829 | -0.07(-0.77%) |
May 08, 2015 | 8.804 | 8.892 | 8.541 | 8.833 | 101,389 | +0.15(+1.68%) |
May 07, 2015 | 8.658 | 8.804 | 8.599 | 8.687 | 50,009 | +0.05(+0.56%) |
May 06, 2015 | 8.950 | 8.950 | 8.492 | 8.638 | 70,547 | -0.26(-2.96%) |
May 05, 2015 | 8.726 | 9.009 | 8.492 | 8.901 | 97,232 | +0.13(+1.44%) |
May 04, 2015 | 9.204 | 9.204 | 8.707 | 8.775 | 144,272 | -0.39(-4.26%) |
May 01, 2015 | 8.336 | 9.447 | 8.336 | 9.165 | 136,097 | +0.93(+11.24%) |
Apr 30, 2015 | 8.765 | 8.921 | 8.239 | 8.239 | 143,769 | -0.61(-6.94%) |
Apr 29, 2015 | 9.194 | 9.213 | 8.784 | 8.853 | 57,343 | -0.38(-4.12%) |
Apr 28, 2015 | 9.213 | 9.350 | 9.116 | 9.233 | 54,632 | -0.02(-0.21%) |
Apr 27, 2015 | 9.233 | 9.555 | 8.882 | 9.252 | 62,726 | +0.00(+0.00%) |
Apr 24, 2015 | 9.633 | 9.633 | 9.155 | 9.252 | 144,146 | -0.51(-5.19%) |
Apr 23, 2015 | 9.594 | 9.789 | 9.584 | 9.759 | 27,104 | +0.09(+0.91%) |
Apr 22, 2015 | 9.915 | 9.915 | 9.623 | 9.672 | 47,887 | -0.27(-2.75%) |
Apr 21, 2015 | 9.945 | 10.06 | 9.691 | 9.945 | 89,309 | +0.00(+0.00%) |
Apr 20, 2015 | 9.672 | 9.974 | 9.584 | 9.945 | 55,209 | +0.29(+3.03%) |
Apr 17, 2015 | 9.701 | 9.896 | 9.564 | 9.652 | 64,189 | -0.12(-1.20%) |
Apr 16, 2015 | 10.02 | 10.02 | 9.701 | 9.769 | 72,630 | -0.25(-2.53%) |
Apr 15, 2015 | 9.750 | 10.19 | 9.711 | 10.02 | 75,266 | +0.21(+2.19%) |
Apr 14, 2015 | 9.798 | 9.896 | 9.730 | 9.808 | 81,662 | +0.04(+0.40%) |
Apr 13, 2015 | 9.964 | 9.964 | 9.750 | 9.769 | 79,986 | -0.19(-1.86%) |
Apr 10, 2015 | 10.06 | 10.10 | 9.945 | 9.954 | 35,860 | -0.04(-0.39%) |
Apr 09, 2015 | 10.18 | 10.18 | 9.857 | 9.993 | 61,346 | -0.14(-1.35%) |
Apr 08, 2015 | 9.837 | 10.19 | 9.837 | 10.13 | 190,038 | +0.23(+2.36%) |
Apr 07, 2015 | 10.00 | 10.01 | 9.847 | 9.896 | 63,817 | -0.14(-1.36%) |
Apr 06, 2015 | 9.740 | 10.18 | 9.720 | 10.03 | 84,554 | +0.26(+2.69%) |
Apr 02, 2015 | 9.525 | 9.769 | 9.769 | 9.769 | 78,361 | +0.21(+2.24%) |
Apr 01, 2015 | 9.321 | 9.618 | 9.145 | 9.555 | 132,786 | +0.19(+2.08%) |
Mar 31, 2015 | 9.330 | 9.389 | 9.180 | 9.360 | 39,644 | -0.06(-0.62%) |
Mar 30, 2015 | 9.311 | 9.438 | 9.118 | 9.418 | 199,585 | +0.10(+1.05%) |
Mar 27, 2015 | 9.233 | 9.340 | 9.067 | 9.321 | 89,796 | +0.10(+1.06%) |
Mar 26, 2015 | 9.457 | 9.555 | 9.213 | 9.223 | 56,224 | -0.24(-2.57%) |
Mar 25, 2015 | 9.750 | 9.806 | 9.399 | 9.467 | 97,622 | -0.40(-4.05%) |
Mar 24, 2015 | 9.915 | 9.954 | 9.847 | 9.867 | 100,923 | -0.02(-0.20%) |
Mar 23, 2015 | 9.896 | 10.03 | 9.798 | 9.886 | 74,458 | -0.05(-0.49%) |
Mar 20, 2015 | 9.808 | 10.04 | 9.789 | 9.935 | 121,850 | +0.19(+1.90%) |
Mar 19, 2015 | 9.750 | 9.789 | 9.691 | 9.750 | 59,885 | +0.00(+0.00%) |
Mar 18, 2015 | 9.701 | 9.818 | 9.672 | 9.750 | 93,768 | +0.11(+1.11%) |
Mar 17, 2015 | 9.623 | 9.691 | 9.575 | 9.642 | 142,773 | -0.03(-0.30%) |
Mar 16, 2015 | 9.363 | 9.893 | 9.266 | 9.671 | 170,072 | +0.27(+2.87%) |
Mar 13, 2015 | 9.662 | 9.797 | 9.353 | 9.401 | 90,633 | -0.30(-3.08%) |
Mar 12, 2015 | 9.372 | 9.787 | 9.372 | 9.700 | 186,926 | +0.42(+4.47%) |
Mar 11, 2015 | 9.324 | 9.449 | 9.054 | 9.285 | 103,913 | -0.11(-1.13%) |
Mar 10, 2015 | 9.430 | 9.430 | 9.198 | 9.392 | 62,517 | -0.09(-0.92%) |
Mar 09, 2015 | 9.295 | 9.623 | 9.285 | 9.478 | 69,222 | +0.19(+2.08%) |
Mar 06, 2015 | 9.266 | 9.430 | 9.034 | 9.285 | 100,982 | -0.09(-0.93%) |
Mar 05, 2015 | 9.700 | 9.700 | 9.266 | 9.372 | 97,035 | -0.33(-3.38%) |
Mar 04, 2015 | 9.449 | 9.758 | 9.305 | 9.700 | 149,984 | +0.23(+2.45%) |
Mar 03, 2015 | 9.276 | 9.507 | 9.189 | 9.469 | 120,211 | +0.16(+1.76%) |
Mar 02, 2015 | 9.440 | 9.527 | 9.218 | 9.305 | 107,702 | -0.19(-2.03%) |
Feb 27, 2015 | 9.401 | 9.546 | 9.334 | 9.498 | 178,986 | +0.07(+0.72%) |
Feb 26, 2015 | 9.353 | 9.604 | 9.285 | 9.430 | 70,217 | +0.05(+0.51%) |
Feb 25, 2015 | 9.662 | 9.662 | 9.324 | 9.382 | 171,200 | -0.23(-2.41%) |
Feb 24, 2015 | 9.314 | 9.807 | 9.256 | 9.614 | 201,108 | +0.30(+3.21%) |
Feb 23, 2015 | 8.861 | 9.363 | 8.861 | 9.314 | 283,546 | +0.53(+6.04%) |
Feb 20, 2015 | 9.141 | 9.160 | 8.735 | 8.783 | 69,746 | -0.34(-3.70%) |
Feb 19, 2015 | 8.812 | 9.160 | 8.721 | 9.121 | 106,339 | +0.27(+3.05%) |
Feb 18, 2015 | 8.832 | 8.909 | 8.783 | 8.851 | 97,488 | +0.04(+0.44%) |
Feb 17, 2015 | 8.475 | 9.025 | 8.426 | 8.812 | 199,002 | +0.34(+3.99%) |
Feb 13, 2015 | 8.214 | 8.475 | 8.475 | 8.475 | 494,088 | +0.28(+3.42%) |
Feb 12, 2015 | 8.040 | 8.272 | 7.866 | 8.195 | 1,730,972 | +0.17(+2.17%) |
Feb 11, 2015 | 7.992 | 8.108 | 7.944 | 8.021 | 81,300 | +0.04(+0.48%) |
Feb 10, 2015 | 8.388 | 8.436 | 7.944 | 7.982 | 110,921 | -0.33(-3.95%) |
Feb 09, 2015 | 8.542 | 8.639 | 8.310 | 8.310 | 111,038 | -0.28(-3.26%) |
Feb 06, 2015 | 8.349 | 8.880 | 8.349 | 8.590 | 559,657 | +0.40(+4.83%) |
Feb 05, 2015 | 8.195 | 8.310 | 8.158 | 8.195 | 66,991 | +0.01(+0.12%) |
Feb 04, 2015 | 8.195 | 8.310 | 8.079 | 8.185 | 78,339 | -0.02(-0.24%) |
Feb 03, 2015 | 8.002 | 8.257 | 7.992 | 8.204 | 97,071 | +0.22(+2.78%) |
Feb 02, 2015 | 7.944 | 8.185 | 7.915 | 7.982 | 104,114 | +0.10(+1.22%) |
Jan 30, 2015 | 8.137 | 8.204 | 7.876 | 7.886 | 106,869 | -0.32(-3.88%) |
Jan 29, 2015 | 8.253 | 8.282 | 8.156 | 8.204 | 104,279 | -0.01(-0.12%) |
Jan 28, 2015 | 8.214 | 8.301 | 8.156 | 8.214 | 118,839 | +0.01(+0.12%) |
Jan 27, 2015 | 8.108 | 8.243 | 8.050 | 8.204 | 108,895 | +0.10(+1.19%) |
Jan 26, 2015 | 8.108 | 8.224 | 8.021 | 8.108 | 146,755 | -0.04(-0.47%) |
Jan 23, 2015 | 8.166 | 8.224 | 8.108 | 8.146 | 80,091 | -0.01(-0.12%) |
Jan 22, 2015 | 8.320 | 8.320 | 8.117 | 8.156 | 77,845 | -0.09(-1.05%) |
Jan 21, 2015 | 8.021 | 8.310 | 8.021 | 8.243 | 81,392 | +0.18(+2.28%) |
Jan 20, 2015 | 8.388 | 8.446 | 7.915 | 8.060 | 117,165 | -0.32(-3.80%) |
Jan 16, 2015 | 8.542 | 8.754 | 8.301 | 8.378 | 134,820 | -0.21(-2.47%) |
Jan 15, 2015 | 8.976 | 9.063 | 8.426 | 8.590 | 97,153 | -0.32(-3.58%) |
Jan 14, 2015 | 9.073 | 9.131 | 8.899 | 8.909 | 48,024 | -0.27(-2.94%) |
Jan 13, 2015 | 9.179 | 9.305 | 9.005 | 9.179 | 73,213 | +0.11(+1.17%) |
Jan 12, 2015 | 9.054 | 9.189 | 9.025 | 9.073 | 70,184 | -0.04(-0.42%) |
Jan 09, 2015 | 9.411 | 9.411 | 9.083 | 9.112 | 145,353 | -0.29(-3.08%) |
Jan 08, 2015 | 9.324 | 9.498 | 9.324 | 9.401 | 110,363 | +0.11(+1.14%) |
Jan 07, 2015 | 9.392 | 9.517 | 9.276 | 9.295 | 199,866 | +0.03(+0.31%) |
Jan 06, 2015 | 9.430 | 9.469 | 9.223 | 9.266 | 67,951 | -0.16(-1.74%) |
Jan 05, 2015 | 9.440 | 9.498 | 9.305 | 9.430 | 106,850 | -0.05(-0.51%) |
Jan 02, 2015 | 9.556 | 9.575 | 9.314 | 9.478 | 104,568 | -0.02(-0.20%) |
Dec 31, 2014 | 9.498 | 9.498 | 9.498 | 9.498 | 105,054 | +0.07(+0.72%) |
Dec 30, 2014 | 9.459 | 9.556 | 9.420 | 9.430 | 125,114 | -0.03(-0.31%) |
Dec 29, 2014 | 9.382 | 9.541 | 9.363 | 9.459 | 109,296 | +0.05(+0.51%) |
Dec 26, 2014 | 9.440 | 9.536 | 9.401 | 9.411 | 82,100 | -0.02(-0.20%) |
Dec 24, 2014 | 9.459 | 9.430 | 9.430 | 9.430 | 47,450 | -0.01(-0.10%) |
Dec 23, 2014 | 9.459 | 9.556 | 9.314 | 9.440 | 89,626 | -0.01(-0.10%) |
Dec 22, 2014 | 9.440 | 9.498 | 9.334 | 9.449 | 146,973 | -0.01(-0.10%) |
Dec 19, 2014 | 9.440 | 9.652 | 9.295 | 9.459 | 328,662 | +0.06(+0.62%) |
Dec 18, 2014 | 9.411 | 9.667 | 9.372 | 9.401 | 93,996 | +0.04(+0.41%) |
Dec 17, 2014 | 9.227 | 9.565 | 9.179 | 9.363 | 90,008 | +0.18(+2.00%) |
Dec 16, 2014 | 8.986 | 9.363 | 8.957 | 9.179 | 73,510 | +0.21(+2.37%) |
Dec 15, 2014 | 9.121 | 9.198 | 8.870 | 8.967 | 60,088 | -0.09(-0.96%) |
Dec 12, 2014 | 9.170 | 9.276 | 8.928 | 9.054 | 86,723 | -0.19(-2.09%) |
Dec 11, 2014 | 9.459 | 9.556 | 9.189 | 9.247 | 76,594 | -0.19(-2.04%) |
Dec 10, 2014 | 9.382 | 9.507 | 9.382 | 9.440 | 69,147 | -0.01(-0.10%) |
Dec 09, 2014 | 9.218 | 9.585 | 9.170 | 9.449 | 120,470 | +0.15(+1.66%) |
Dec 08, 2014 | 9.382 | 9.604 | 9.252 | 9.295 | 37,262 | -0.16(-1.73%) |
Dec 05, 2014 | 9.459 | 9.758 | 9.295 | 9.459 | 103,254 | -0.22(-2.29%) |
Dec 04, 2014 | 9.642 | 9.739 | 9.488 | 9.681 | 86,700 | -0.02(-0.20%) |
Dec 03, 2014 | 10.26 | 10.61 | 9.689 | 9.700 | 125,434 | -0.54(-5.32%) |
Dec 02, 2014 | 10.12 | 10.38 | 10.07 | 10.25 | 85,391 | +0.27(+2.68%) |
Dec 01, 2014 | 10.13 | 10.26 | 9.939 | 9.978 | 63,048 | -0.04(-0.38%) |
Nov 28, 2014 | 10.16 | 10.28 | 9.930 | 10.02 | 42,133 | -0.20(-1.96%) |
Nov 26, 2014 | 10.45 | 10.22 | 10.22 | 10.22 | 43,632 | -0.30(-2.82%) |
Nov 25, 2014 | 10.51 | 10.51 | 10.43 | 10.51 | 35,831 | +0.02(+0.18%) |
Nov 24, 2014 | 10.42 | 10.58 | 10.21 | 10.49 | 253,506 | -0.04(-0.36%) |
Nov 21, 2014 | 10.89 | 10.89 | 10.46 | 10.53 | 34,326 | -0.18(-1.70%) |
Nov 20, 2014 | 10.46 | 10.71 | 10.42 | 10.71 | 28,125 | +0.19(+1.82%) |
Nov 19, 2014 | 10.54 | 10.60 | 10.41 | 10.52 | 39,309 | -0.08(-0.72%) |
Nov 18, 2014 | 10.73 | 10.73 | 10.51 | 10.60 | 27,401 | -0.07(-0.63%) |
Nov 17, 2014 | 10.89 | 10.89 | 10.54 | 10.67 | 34,091 | -0.25(-2.28%) |
Nov 14, 2014 | 10.90 | 10.98 | 10.77 | 10.91 | 23,930 | +0.02(+0.18%) |
Nov 13, 2014 | 10.91 | 11.05 | 10.76 | 10.89 | 30,171 | -0.12(-1.13%) |
Nov 12, 2014 | 10.79 | 11.06 | 10.78 | 11.02 | 21,675 | +0.20(+1.86%) |
Nov 11, 2014 | 10.86 | 10.86 | 10.76 | 10.82 | 30,862 | -0.08(-0.70%) |
Nov 10, 2014 | 10.69 | 10.90 | 10.61 | 10.89 | 27,729 | +0.24(+2.24%) |
Nov 07, 2014 | 10.78 | 10.78 | 10.55 | 10.66 | 21,269 | -0.16(-1.50%) |
Nov 06, 2014 | 10.90 | 10.90 | 10.51 | 10.82 | 45,503 | +0.01(+0.09%) |
Nov 05, 2014 | 10.71 | 10.89 | 10.55 | 10.81 | 33,118 | +0.21(+1.98%) |
Nov 04, 2014 | 10.67 | 10.80 | 10.54 | 10.60 | 57,181 | -0.13(-1.25%) |
Nov 03, 2014 | 11.35 | 11.37 | 10.66 | 10.73 | 78,146 | -0.65(-5.71%) |
Oct 31, 2014 | 11.44 | 11.44 | 11.11 | 11.38 | 79,028 | +0.16(+1.45%) |
Oct 30, 2014 | 11.28 | 11.29 | 11.00 | 11.22 | 78,100 | -0.02(-0.17%) |
Oct 29, 2014 | 11.25 | 11.35 | 10.98 | 11.24 | 38,918 | +0.00(+0.00%) |
Oct 28, 2014 | 10.61 | 11.26 | 10.58 | 11.24 | 51,573 | +0.70(+6.62%) |
Oct 27, 2014 | 10.53 | 10.68 | 10.46 | 10.54 | 29,195 | -0.01(-0.09%) |
Oct 24, 2014 | 10.47 | 10.61 | 10.47 | 10.55 | 26,331 | +0.00(+0.00%) |
Oct 23, 2014 | 10.58 | 10.63 | 10.42 | 10.55 | 106,470 | +0.07(+0.64%) |
Oct 22, 2014 | 10.82 | 10.82 | 10.42 | 10.48 | 29,593 | -0.34(-3.18%) |
Oct 21, 2014 | 10.71 | 10.98 | 10.68 | 10.83 | 63,387 | +0.11(+1.07%) |
Oct 20, 2014 | 10.49 | 10.74 | 10.48 | 10.71 | 44,854 | +0.19(+1.82%) |
Oct 17, 2014 | 10.71 | 10.71 | 10.41 | 10.52 | 93,426 | +0.00(+0.00%) |
Oct 16, 2014 | 10.46 | 10.79 | 10.36 | 10.52 | 94,653 | -0.05(-0.45%) |
Oct 15, 2014 | 10.25 | 10.61 | 9.958 | 10.57 | 90,376 | +0.23(+2.22%) |
Oct 14, 2014 | 10.04 | 10.46 | 10.03 | 10.34 | 88,162 | +0.36(+3.64%) |
Oct 13, 2014 | 9.691 | 10.37 | 9.633 | 9.978 | 59,724 | +0.34(+3.57%) |
Oct 10, 2014 | 9.423 | 9.892 | 9.421 | 9.633 | 65,276 | +0.11(+1.10%) |
Oct 09, 2014 | 9.720 | 9.987 | 9.423 | 9.528 | 106,233 | -0.12(-1.29%) |
Oct 08, 2014 | 8.869 | 9.710 | 8.869 | 9.653 | 51,697 | +0.78(+8.84%) |
Oct 07, 2014 | 9.003 | 9.098 | 8.850 | 8.869 | 38,358 | -0.17(-1.90%) |
Oct 06, 2014 | 9.022 | 9.183 | 8.907 | 9.041 | 35,183 | +0.02(+0.21%) |
Oct 03, 2014 | 9.261 | 9.270 | 8.984 | 9.022 | 27,822 | -0.11(-1.26%) |
Oct 02, 2014 | 8.945 | 9.232 | 8.945 | 9.137 | 24,575 | +0.22(+2.47%) |
Oct 01, 2014 | 8.926 | 9.012 | 8.792 | 8.917 | 53,342 | -0.02(-0.21%) |
Sep 30, 2014 | 8.955 | 9.117 | 8.917 | 8.936 | 50,803 | -0.06(-0.64%) |
Sep 29, 2014 | 8.907 | 9.023 | 8.859 | 8.993 | 22,880 | -0.06(-0.63%) |
Sep 26, 2014 | 8.936 | 9.117 | 8.936 | 9.051 | 30,610 | +0.11(+1.28%) |
Sep 25, 2014 | 9.251 | 9.318 | 8.840 | 8.936 | 68,844 | -0.36(-3.91%) |
Sep 24, 2014 | 9.251 | 9.404 | 9.223 | 9.299 | 16,416 | +0.02(+0.21%) |
Sep 23, 2014 | 9.662 | 9.662 | 9.194 | 9.280 | 37,978 | -0.32(-3.38%) |
Sep 22, 2014 | 9.777 | 9.777 | 9.519 | 9.605 | 32,945 | -0.28(-2.80%) |
Sep 19, 2014 | 9.834 | 9.968 | 9.576 | 9.882 | 114,875 | +0.02(+0.19%) |
Sep 18, 2014 | 10.11 | 10.11 | 9.815 | 9.863 | 20,472 | -0.23(-2.27%) |
Sep 17, 2014 | 10.14 | 10.33 | 9.997 | 10.09 | 30,557 | -0.05(-0.47%) |
Sep 16, 2014 | 10.05 | 10.25 | 9.970 | 10.14 | 31,466 | +0.10(+1.04%) |
Sep 15, 2014 | 10.09 | 10.27 | 9.951 | 10.04 | 29,371 | -0.10(-1.03%) |
Sep 12, 2014 | 10.26 | 10.26 | 9.922 | 10.14 | 32,098 | -0.19(-1.83%) |
Sep 11, 2014 | 10.32 | 10.39 | 10.14 | 10.33 | 21,060 | -0.03(-0.27%) |
Sep 10, 2014 | 10.15 | 10.59 | 10.15 | 10.36 | 52,415 | +0.25(+2.43%) |
Sep 09, 2014 | 10.32 | 10.32 | 10.06 | 10.11 | 29,485 | -0.26(-2.47%) |
Sep 08, 2014 | 10.33 | 10.50 | 10.33 | 10.37 | 17,872 | -0.03(-0.27%) |
Sep 05, 2014 | 10.20 | 10.44 | 10.12 | 10.40 | 19,894 | +0.12(+1.20%) |
Sep 04, 2014 | 10.42 | 10.57 | 10.22 | 10.27 | 22,402 | -0.09(-0.91%) |
Sep 03, 2014 | 10.49 | 10.49 | 10.29 | 10.37 | 54,634 | -0.07(-0.64%) |
Sep 02, 2014 | 10.60 | 10.64 | 10.41 | 10.43 | 70,206 | -0.14(-1.34%) |
Aug 29, 2014 | 10.50 | 10.58 | 10.58 | 10.58 | 20,068 | +0.07(+0.63%) |
Aug 28, 2014 | 10.54 | 10.54 | 10.41 | 10.51 | 26,150 | -0.07(-0.63%) |
Aug 27, 2014 | 10.61 | 10.62 | 10.51 | 10.58 | 27,160 | -0.06(-0.53%) |
Aug 26, 2014 | 10.47 | 10.65 | 10.44 | 10.63 | 32,200 | +0.21(+2.00%) |
Aug 25, 2014 | 10.74 | 10.86 | 10.31 | 10.42 | 43,228 | -0.23(-2.13%) |
Aug 22, 2014 | 10.56 | 10.75 | 10.42 | 10.65 | 26,443 | +0.08(+0.72%) |
Aug 21, 2014 | 10.35 | 10.68 | 10.11 | 10.58 | 36,428 | +0.21(+2.01%) |
Aug 20, 2014 | 10.41 | 10.42 | 10.22 | 10.37 | 32,324 | -0.15(-1.44%) |
Aug 19, 2014 | 10.77 | 10.87 | 10.46 | 10.52 | 39,832 | -0.29(-2.71%) |
Aug 18, 2014 | 10.48 | 10.84 | 10.41 | 10.81 | 34,071 | +0.40(+3.82%) |
Aug 15, 2014 | 10.54 | 10.56 | 10.11 | 10.41 | 77,468 | +0.03(+0.27%) |
Aug 14, 2014 | 10.49 | 10.49 | 10.32 | 10.39 | 28,675 | -0.06(-0.54%) |
Aug 13, 2014 | 10.49 | 10.76 | 10.42 | 10.44 | 53,070 | -0.05(-0.45%) |
Aug 12, 2014 | 10.69 | 10.83 | 10.40 | 10.49 | 29,031 | -0.28(-2.64%) |
Aug 11, 2014 | 10.79 | 10.98 | 10.59 | 10.77 | 35,986 | +0.03(+0.27%) |
Aug 08, 2014 | 10.54 | 10.78 | 10.54 | 10.75 | 45,717 | +0.17(+1.61%) |
Aug 07, 2014 | 11.08 | 11.08 | 10.52 | 10.58 | 51,348 | -0.50(-4.53%) |
Aug 06, 2014 | 11.47 | 11.47 | 10.89 | 11.08 | 75,784 | -0.51(-4.41%) |
Aug 05, 2014 | 11.25 | 11.63 | 11.25 | 11.59 | 57,263 | +0.28(+2.51%) |
Aug 04, 2014 | 11.36 | 11.38 | 10.92 | 11.30 | 40,943 | +0.04(+0.34%) |