Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 6.790 | 6.991 | 6.750 | 6.820 | 20,541 | +0.07(+1.04%) |
Jun 29, 2015 | 6.790 | 6.890 | 6.610 | 6.750 | 78,963 | -0.08(-1.17%) |
Jun 26, 2015 | 7.180 | 7.300 | 6.750 | 6.830 | 1,324,527 | -0.33(-4.61%) |
Jun 25, 2015 | 7.510 | 7.540 | 7.050 | 7.160 | 57,294 | -0.27(-3.63%) |
Jun 24, 2015 | 7.760 | 7.850 | 7.420 | 7.430 | 42,064 | -0.40(-5.11%) |
Jun 23, 2015 | 7.770 | 7.910 | 7.750 | 7.830 | 69,048 | +0.11(+1.42%) |
Jun 22, 2015 | 7.460 | 7.800 | 7.460 | 7.720 | 59,067 | +0.26(+3.49%) |
Jun 19, 2015 | 7.640 | 7.650 | 7.330 | 7.460 | 44,087 | -0.14(-1.84%) |
Jun 18, 2015 | 7.670 | 7.750 | 7.520 | 7.600 | 33,648 | +0.01(+0.13%) |
Jun 17, 2015 | 7.390 | 7.700 | 7.390 | 7.590 | 19,993 | +0.00(+0.00%) |
Jun 16, 2015 | 7.580 | 7.650 | 7.360 | 7.590 | 35,913 | -0.04(-0.52%) |
Jun 15, 2015 | 7.640 | 7.690 | 7.310 | 7.630 | 35,104 | -0.01(-0.13%) |
Jun 12, 2015 | 7.670 | 7.700 | 7.362 | 7.640 | 29,246 | +0.01(+0.13%) |
Jun 11, 2015 | 7.430 | 7.720 | 7.360 | 7.630 | 45,036 | +0.17(+2.28%) |
Jun 10, 2015 | 7.390 | 7.568 | 7.310 | 7.460 | 56,292 | +0.09(+1.22%) |
Jun 09, 2015 | 7.280 | 7.480 | 7.180 | 7.370 | 38,201 | +0.13(+1.80%) |
Jun 08, 2015 | 7.130 | 7.300 | 7.040 | 7.240 | 47,875 | +0.11(+1.54%) |
Jun 05, 2015 | 7.010 | 7.140 | 6.860 | 7.130 | 84,458 | +0.06(+0.85%) |
Jun 04, 2015 | 6.760 | 7.200 | 6.750 | 7.070 | 76,567 | +0.21(+3.06%) |
Jun 03, 2015 | 6.400 | 6.870 | 6.394 | 6.860 | 97,465 | +0.53(+8.37%) |
Jun 02, 2015 | 6.170 | 6.441 | 6.170 | 6.330 | 63,061 | +0.11(+1.77%) |
Jun 01, 2015 | 6.440 | 6.540 | 6.150 | 6.220 | 54,942 | -0.23(-3.57%) |
May 29, 2015 | 6.620 | 6.650 | 6.420 | 6.450 | 35,022 | -0.18(-2.71%) |
May 28, 2015 | 6.350 | 6.690 | 6.330 | 6.630 | 67,085 | +0.30(+4.74%) |
May 27, 2015 | 6.570 | 6.590 | 6.235 | 6.330 | 89,626 | -0.17(-2.62%) |
May 26, 2015 | 6.780 | 6.780 | 6.471 | 6.500 | 52,388 | -0.30(-4.41%) |
May 22, 2015 | 6.830 | 6.800 | 6.800 | 6.800 | 27,100 | -0.01(-0.15%) |
May 21, 2015 | 6.960 | 7.020 | 6.810 | 6.810 | 22,344 | -0.19(-2.71%) |
May 20, 2015 | 7.200 | 7.200 | 6.870 | 7.000 | 392,465 | -0.14(-1.96%) |
May 19, 2015 | 7.230 | 7.230 | 7.110 | 7.140 | 30,668 | -0.09(-1.24%) |
May 18, 2015 | 7.230 | 7.310 | 7.180 | 7.230 | 29,953 | -0.06(-0.82%) |
May 15, 2015 | 7.380 | 7.460 | 7.230 | 7.290 | 40,815 | -0.10(-1.35%) |
May 14, 2015 | 7.100 | 7.430 | 7.090 | 7.390 | 50,820 | +0.31(+4.38%) |
May 13, 2015 | 7.080 | 7.170 | 7.010 | 7.080 | 25,656 | +0.01(+0.14%) |
May 12, 2015 | 7.000 | 7.190 | 6.951 | 7.070 | 51,520 | -0.02(-0.28%) |
May 11, 2015 | 7.160 | 7.160 | 7.050 | 7.090 | 30,160 | -0.01(-0.14%) |
May 08, 2015 | 7.100 | 7.230 | 7.050 | 7.100 | 44,297 | +0.10(+1.43%) |
May 07, 2015 | 7.130 | 7.140 | 6.960 | 7.000 | 37,358 | -0.10(-1.41%) |
May 06, 2015 | 7.000 | 7.240 | 7.000 | 7.100 | 38,322 | +0.10(+1.43%) |
May 05, 2015 | 6.860 | 7.100 | 6.860 | 7.000 | 93,652 | +0.10(+1.45%) |
May 04, 2015 | 6.850 | 7.110 | 6.840 | 6.900 | 41,602 | +0.05(+0.73%) |
May 01, 2015 | 6.850 | 6.930 | 6.800 | 6.850 | 44,138 | +0.03(+0.44%) |
Apr 30, 2015 | 7.170 | 7.170 | 6.800 | 6.820 | 90,125 | -0.31(-4.35%) |
Apr 29, 2015 | 7.173 | 7.239 | 7.120 | 7.130 | 40,064 | -0.10(-1.38%) |
Apr 28, 2015 | 7.220 | 7.300 | 7.140 | 7.230 | 35,348 | +0.01(+0.14%) |
Apr 27, 2015 | 7.320 | 7.480 | 7.140 | 7.220 | 52,663 | -0.11(-1.50%) |
Apr 24, 2015 | 7.530 | 7.530 | 7.330 | 7.330 | 29,481 | -0.19(-2.53%) |
Apr 23, 2015 | 7.440 | 7.580 | 7.360 | 7.520 | 45,921 | +0.07(+0.94%) |
Apr 22, 2015 | 7.270 | 7.470 | 7.180 | 7.450 | 57,508 | +0.25(+3.47%) |
Apr 21, 2015 | 7.250 | 7.280 | 7.060 | 7.200 | 56,964 | -0.01(-0.14%) |
Apr 20, 2015 | 7.100 | 7.240 | 7.090 | 7.210 | 158,850 | +0.13(+1.84%) |
Apr 17, 2015 | 7.280 | 7.280 | 7.020 | 7.080 | 39,164 | -0.27(-3.67%) |
Apr 16, 2015 | 7.320 | 7.400 | 7.190 | 7.350 | 34,189 | +0.12(+1.66%) |
Apr 15, 2015 | 7.050 | 7.400 | 6.970 | 7.230 | 27,917 | +0.26(+3.73%) |
Apr 14, 2015 | 6.910 | 7.050 | 6.770 | 6.970 | 68,798 | +0.05(+0.72%) |
Apr 13, 2015 | 6.960 | 6.960 | 6.770 | 6.920 | 106,318 | -0.06(-0.86%) |
Apr 10, 2015 | 6.920 | 7.180 | 6.880 | 6.980 | 33,200 | +0.13(+1.90%) |
Apr 09, 2015 | 7.220 | 7.220 | 6.830 | 6.850 | 42,301 | -0.02(-0.29%) |
Apr 08, 2015 | 6.960 | 6.960 | 6.820 | 6.870 | 28,794 | +0.00(+0.00%) |
Apr 07, 2015 | 6.850 | 6.910 | 6.835 | 6.870 | 49,288 | +0.02(+0.29%) |
Apr 06, 2015 | 6.770 | 6.910 | 6.770 | 6.850 | 23,724 | +0.08(+1.18%) |
Apr 02, 2015 | 6.920 | 6.770 | 6.770 | 6.770 | 39,600 | -0.12(-1.74%) |
Apr 01, 2015 | 7.150 | 7.200 | 6.830 | 6.890 | 59,541 | -0.25(-3.50%) |
Mar 31, 2015 | 7.050 | 7.270 | 6.940 | 7.140 | 70,837 | +0.08(+1.13%) |
Mar 30, 2015 | 6.870 | 7.090 | 6.690 | 7.060 | 57,437 | +0.20(+2.92%) |
Mar 27, 2015 | 6.680 | 6.890 | 6.500 | 6.860 | 58,454 | +0.16(+2.39%) |
Mar 26, 2015 | 6.990 | 7.060 | 6.700 | 6.700 | 41,196 | -0.29(-4.15%) |
Mar 25, 2015 | 7.380 | 7.380 | 6.990 | 6.990 | 56,330 | -0.35(-4.77%) |
Mar 24, 2015 | 7.430 | 7.780 | 7.300 | 7.340 | 77,729 | +0.02(+0.27%) |
Mar 23, 2015 | 7.130 | 7.450 | 7.100 | 7.320 | 56,604 | +0.12(+1.67%) |
Mar 20, 2015 | 7.090 | 7.360 | 6.970 | 7.200 | 116,564 | +0.11(+1.55%) |
Mar 19, 2015 | 6.930 | 7.150 | 6.812 | 7.090 | 186,876 | +0.15(+2.16%) |
Mar 18, 2015 | 6.740 | 6.980 | 6.646 | 6.940 | 63,148 | +0.16(+2.36%) |
Mar 17, 2015 | 6.730 | 6.930 | 6.520 | 6.780 | 87,466 | +0.01(+0.15%) |
Mar 16, 2015 | 6.790 | 6.808 | 6.720 | 6.770 | 34,910 | +0.00(+0.00%) |
Mar 13, 2015 | 6.830 | 6.950 | 6.680 | 6.770 | 128,965 | -0.09(-1.31%) |
Mar 12, 2015 | 6.850 | 6.860 | 6.750 | 6.860 | 46,759 | +0.05(+0.73%) |
Mar 11, 2015 | 6.720 | 6.870 | 6.700 | 6.810 | 35,188 | +0.06(+0.89%) |
Mar 10, 2015 | 6.700 | 6.780 | 6.640 | 6.750 | 66,905 | +0.02(+0.30%) |
Mar 09, 2015 | 6.664 | 6.760 | 6.600 | 6.730 | 32,678 | +0.05(+0.75%) |
Mar 06, 2015 | 6.830 | 6.830 | 6.650 | 6.680 | 79,615 | -0.20(-2.91%) |
Mar 05, 2015 | 6.810 | 6.920 | 6.770 | 6.880 | 41,478 | +0.07(+1.03%) |
Mar 04, 2015 | 6.650 | 6.870 | 6.720 | 6.810 | 31,730 | +0.09(+1.34%) |
Mar 03, 2015 | 6.690 | 6.850 | 6.690 | 6.720 | 71,852 | -0.01(-0.15%) |
Mar 02, 2015 | 6.710 | 6.830 | 6.710 | 6.730 | 68,411 | +0.02(+0.30%) |
Feb 27, 2015 | 6.820 | 6.820 | 6.690 | 6.710 | 71,813 | -0.10(-1.47%) |
Feb 26, 2015 | 6.810 | 6.910 | 6.730 | 6.810 | 70,702 | -0.03(-0.44%) |
Feb 25, 2015 | 6.650 | 6.920 | 6.650 | 6.840 | 33,512 | +0.15(+2.24%) |
Feb 24, 2015 | 6.940 | 6.840 | 6.650 | 6.690 | 10,409 | -0.15(-2.19%) |
Feb 23, 2015 | 6.710 | 6.900 | 6.660 | 6.840 | 34,965 | +0.07(+1.03%) |
Feb 20, 2015 | 6.970 | 7.040 | 6.700 | 6.770 | 55,146 | -0.17(-2.45%) |
Feb 19, 2015 | 7.000 | 7.030 | 6.890 | 6.940 | 59,472 | -0.10(-1.42%) |
Feb 18, 2015 | 6.910 | 7.180 | 6.890 | 7.040 | 30,392 | +0.04(+0.57%) |
Feb 17, 2015 | 6.730 | 7.050 | 6.730 | 7.000 | 37,964 | +0.21(+3.09%) |
Feb 13, 2015 | 7.030 | 6.790 | 6.790 | 6.790 | 85,200 | -0.21(-3.00%) |
Feb 12, 2015 | 6.650 | 7.100 | 6.650 | 7.000 | 57,732 | +0.38(+5.74%) |
Feb 11, 2015 | 6.570 | 6.690 | 6.570 | 6.620 | 19,357 | +0.00(+0.00%) |
Feb 10, 2015 | 6.670 | 6.700 | 6.550 | 6.620 | 38,237 | +0.01(+0.15%) |
Feb 09, 2015 | 6.510 | 6.670 | 6.510 | 6.610 | 63,649 | +0.14(+2.16%) |
Feb 06, 2015 | 6.480 | 6.670 | 6.400 | 6.470 | 41,492 | +0.01(+0.15%) |
Feb 05, 2015 | 6.380 | 6.500 | 6.340 | 6.460 | 47,144 | +0.14(+2.22%) |
Feb 04, 2015 | 6.470 | 6.580 | 6.290 | 6.320 | 69,436 | -0.23(-3.51%) |
Feb 03, 2015 | 6.410 | 6.580 | 6.360 | 6.550 | 41,974 | +0.19(+2.99%) |
Feb 02, 2015 | 6.270 | 6.500 | 6.215 | 6.360 | 67,422 | +0.05(+0.79%) |
Jan 30, 2015 | 6.580 | 6.768 | 6.120 | 6.310 | 143,378 | -0.38(-5.68%) |
Jan 29, 2015 | 6.650 | 6.760 | 6.530 | 6.690 | 78,309 | +0.00(+0.00%) |
Jan 28, 2015 | 6.930 | 6.930 | 6.660 | 6.690 | 101,057 | -0.24(-3.46%) |
Jan 27, 2015 | 6.860 | 6.960 | 6.830 | 6.930 | 66,777 | -0.03(-0.43%) |
Jan 26, 2015 | 6.950 | 7.090 | 6.890 | 6.960 | 46,596 | +0.01(+0.14%) |
Jan 23, 2015 | 6.880 | 7.020 | 6.670 | 6.950 | 67,129 | +0.04(+0.58%) |
Jan 22, 2015 | 6.860 | 6.940 | 6.550 | 6.910 | 53,563 | +0.06(+0.88%) |
Jan 21, 2015 | 7.090 | 7.120 | 6.700 | 6.850 | 66,033 | -0.28(-3.93%) |
Jan 20, 2015 | 7.080 | 7.210 | 6.800 | 7.130 | 156,320 | +0.01(+0.14%) |
Jan 16, 2015 | 7.040 | 7.224 | 7.030 | 7.120 | 54,776 | +0.06(+0.85%) |
Jan 15, 2015 | 7.420 | 7.430 | 6.980 | 7.060 | 98,473 | -0.29(-3.95%) |
Jan 14, 2015 | 7.160 | 7.880 | 7.160 | 7.350 | 50,357 | +0.11(+1.52%) |
Jan 13, 2015 | 7.300 | 7.480 | 7.050 | 7.240 | 117,001 | +0.04(+0.56%) |
Jan 12, 2015 | 7.460 | 7.500 | 7.010 | 7.200 | 111,148 | -0.23(-3.10%) |
Jan 09, 2015 | 7.190 | 7.470 | 7.120 | 7.430 | 35,808 | +0.22(+3.05%) |
Jan 08, 2015 | 7.180 | 7.240 | 7.030 | 7.210 | 41,326 | +0.13(+1.84%) |
Jan 07, 2015 | 7.070 | 7.210 | 7.000 | 7.080 | 72,303 | +0.04(+0.57%) |
Jan 06, 2015 | 7.460 | 7.460 | 6.790 | 7.040 | 105,387 | -0.43(-5.76%) |
Jan 05, 2015 | 7.340 | 7.600 | 7.250 | 7.470 | 96,141 | +0.03(+0.40%) |
Jan 02, 2015 | 7.530 | 7.870 | 7.170 | 7.440 | 105,111 | -0.01(-0.13%) |
Dec 31, 2014 | 7.160 | 7.450 | 7.450 | 7.450 | 124,400 | +0.37(+5.23%) |
Dec 30, 2014 | 6.910 | 7.280 | 6.790 | 7.080 | 212,663 | +0.18(+2.61%) |
Dec 29, 2014 | 6.870 | 7.100 | 6.800 | 6.900 | 224,735 | +0.03(+0.44%) |
Dec 26, 2014 | 6.860 | 6.960 | 6.796 | 6.870 | 219,957 | +0.10(+1.48%) |
Dec 24, 2014 | 6.640 | 6.770 | 6.770 | 6.770 | 44,800 | +0.11(+1.65%) |
Dec 23, 2014 | 6.750 | 6.750 | 6.500 | 6.660 | 121,072 | -0.08(-1.19%) |
Dec 22, 2014 | 6.860 | 6.980 | 6.640 | 6.740 | 68,793 | -0.14(-2.03%) |
Dec 19, 2014 | 6.760 | 7.000 | 6.750 | 6.880 | 214,775 | +0.10(+1.47%) |
Dec 18, 2014 | 6.840 | 6.900 | 6.731 | 6.780 | 125,623 | -0.01(-0.15%) |
Dec 17, 2014 | 6.510 | 6.870 | 6.510 | 6.790 | 143,162 | +0.27(+4.14%) |
Dec 16, 2014 | 6.610 | 6.790 | 6.370 | 6.520 | 187,880 | -0.08(-1.21%) |
Dec 15, 2014 | 6.750 | 6.860 | 6.580 | 6.600 | 152,004 | -0.07(-1.05%) |
Dec 12, 2014 | 6.580 | 6.700 | 6.480 | 6.670 | 175,320 | -0.01(-0.15%) |
Dec 11, 2014 | 6.500 | 6.763 | 6.470 | 6.680 | 168,954 | +0.13(+1.98%) |
Dec 10, 2014 | 6.520 | 6.820 | 6.520 | 6.550 | 298,281 | -0.08(-1.21%) |
Dec 09, 2014 | 6.390 | 6.630 | 6.310 | 6.630 | 219,323 | +0.18(+2.79%) |
Dec 08, 2014 | 6.770 | 6.770 | 6.360 | 6.450 | 200,870 | -0.30(-4.44%) |
Dec 05, 2014 | 6.220 | 6.780 | 6.000 | 6.750 | 750,663 | +0.65(+10.66%) |
Dec 04, 2014 | 6.360 | 6.600 | 5.980 | 6.100 | 1,757,673 | -3.14(-33.98%) |
Dec 03, 2014 | 9.240 | 9.430 | 9.170 | 9.240 | 140,400 | -0.02(-0.22%) |
Dec 02, 2014 | 9.220 | 9.420 | 9.080 | 9.260 | 52,154 | +0.06(+0.65%) |
Dec 01, 2014 | 9.540 | 9.710 | 9.070 | 9.200 | 202,196 | -0.42(-4.37%) |
Nov 28, 2014 | 9.990 | 10.00 | 9.620 | 9.620 | 18,788 | -0.31(-3.12%) |
Nov 26, 2014 | 9.770 | 9.930 | 9.930 | 9.930 | 73,400 | +0.10(+1.02%) |
Nov 25, 2014 | 9.920 | 9.940 | 9.630 | 9.830 | 81,376 | -0.09(-0.91%) |
Nov 24, 2014 | 9.760 | 9.940 | 9.600 | 9.920 | 80,821 | +0.17(+1.74%) |
Nov 21, 2014 | 9.340 | 9.780 | 9.190 | 9.750 | 160,238 | +0.55(+5.98%) |
Nov 20, 2014 | 8.810 | 9.230 | 8.810 | 9.200 | 61,232 | +0.32(+3.60%) |
Nov 19, 2014 | 8.910 | 9.040 | 8.830 | 8.880 | 39,655 | -0.03(-0.34%) |
Nov 18, 2014 | 8.750 | 9.010 | 8.750 | 8.910 | 70,813 | +0.16(+1.83%) |
Nov 17, 2014 | 8.700 | 9.030 | 8.700 | 8.750 | 40,348 | +0.01(+0.11%) |
Nov 14, 2014 | 9.160 | 9.160 | 8.720 | 8.740 | 52,565 | -0.24(-2.67%) |
Nov 13, 2014 | 8.970 | 9.100 | 8.767 | 8.980 | 43,220 | -0.03(-0.33%) |
Nov 12, 2014 | 8.730 | 9.120 | 8.730 | 9.010 | 234,968 | +0.17(+1.92%) |
Nov 11, 2014 | 8.740 | 8.870 | 8.620 | 8.840 | 98,271 | -0.02(-0.23%) |
Nov 10, 2014 | 9.050 | 9.090 | 8.810 | 8.860 | 75,081 | -0.14(-1.56%) |
Nov 07, 2014 | 9.270 | 9.270 | 8.800 | 9.000 | 202,391 | -0.29(-3.12%) |
Nov 06, 2014 | 9.330 | 9.440 | 8.970 | 9.290 | 58,791 | -0.06(-0.64%) |
Nov 05, 2014 | 9.290 | 9.420 | 9.210 | 9.350 | 83,184 | +0.08(+0.86%) |
Nov 04, 2014 | 9.330 | 9.440 | 9.080 | 9.270 | 68,736 | -0.15(-1.59%) |
Nov 03, 2014 | 9.180 | 9.460 | 9.150 | 9.420 | 75,352 | +0.25(+2.73%) |
Oct 31, 2014 | 9.140 | 9.220 | 9.070 | 9.170 | 52,101 | +0.11(+1.21%) |
Oct 30, 2014 | 9.150 | 9.170 | 8.870 | 9.060 | 80,340 | -0.10(-1.09%) |
Oct 29, 2014 | 9.210 | 9.210 | 8.980 | 9.160 | 35,430 | -0.02(-0.22%) |
Oct 28, 2014 | 9.090 | 9.260 | 8.970 | 9.180 | 61,694 | +0.10(+1.10%) |
Oct 27, 2014 | 9.010 | 9.080 | 9.060 | 9.080 | 61,113 | +0.02(+0.22%) |
Oct 24, 2014 | 9.040 | 9.070 | 9.000 | 9.060 | 45,868 | +0.03(+0.33%) |
Oct 23, 2014 | 9.050 | 9.100 | 8.768 | 9.030 | 70,714 | +0.08(+0.89%) |
Oct 22, 2014 | 9.040 | 9.040 | 8.780 | 8.950 | 38,711 | -0.07(-0.78%) |
Oct 21, 2014 | 8.980 | 9.070 | 8.892 | 9.020 | 101,480 | +0.10(+1.12%) |
Oct 20, 2014 | 9.000 | 9.020 | 8.810 | 8.920 | 64,572 | -0.07(-0.78%) |
Oct 17, 2014 | 9.260 | 9.260 | 8.690 | 8.990 | 80,367 | -0.08(-0.88%) |
Oct 16, 2014 | 8.550 | 9.250 | 8.228 | 9.070 | 285,253 | +0.47(+5.47%) |
Oct 15, 2014 | 8.810 | 8.820 | 8.130 | 8.600 | 184,365 | -0.34(-3.80%) |
Oct 14, 2014 | 9.000 | 9.100 | 8.820 | 8.940 | 61,954 | +0.05(+0.56%) |
Oct 13, 2014 | 8.870 | 9.100 | 8.520 | 8.890 | 152,827 | -0.20(-2.20%) |
Oct 10, 2014 | 9.470 | 9.570 | 9.120 | 9.090 | 187,731 | -0.43(-4.52%) |
Oct 09, 2014 | 9.740 | 9.740 | 9.330 | 9.520 | 74,414 | -0.18(-1.86%) |
Oct 08, 2014 | 9.480 | 9.780 | 9.260 | 9.700 | 190,910 | +0.19(+2.00%) |
Oct 07, 2014 | 9.660 | 9.770 | 9.490 | 9.510 | 101,160 | -0.27(-2.76%) |
Oct 06, 2014 | 9.890 | 10.07 | 9.750 | 9.780 | 183,933 | -0.11(-1.11%) |
Oct 03, 2014 | 9.830 | 9.930 | 9.666 | 9.890 | 145,174 | +0.10(+1.02%) |
Oct 02, 2014 | 9.170 | 9.870 | 9.170 | 9.790 | 299,967 | +0.50(+5.38%) |
Oct 01, 2014 | 9.510 | 9.600 | 9.150 | 9.290 | 227,614 | +0.04(+0.43%) |
Sep 30, 2014 | 9.650 | 9.780 | 9.250 | 9.250 | 158,861 | -0.45(-4.64%) |
Sep 29, 2014 | 9.350 | 9.710 | 9.350 | 9.700 | 184,526 | +0.23(+2.43%) |
Sep 26, 2014 | 9.520 | 9.710 | 9.330 | 9.470 | 170,662 | -0.04(-0.42%) |
Sep 25, 2014 | 10.00 | 10.09 | 9.490 | 9.510 | 139,878 | -0.59(-5.84%) |
Sep 24, 2014 | 9.470 | 10.18 | 9.410 | 10.10 | 63,800 | +0.58(+6.09%) |
Sep 23, 2014 | 10.19 | 10.19 | 9.340 | 9.520 | 250,620 | -0.71(-6.94%) |
Sep 22, 2014 | 10.11 | 10.38 | 10.04 | 10.23 | 106,967 | +0.11(+1.09%) |
Sep 19, 2014 | 10.64 | 10.64 | 10.11 | 10.12 | 136,964 | -0.45(-4.26%) |
Sep 18, 2014 | 10.46 | 10.67 | 10.42 | 10.57 | 98,711 | +0.18(+1.73%) |
Sep 17, 2014 | 10.19 | 10.48 | 10.10 | 10.39 | 115,908 | +0.23(+2.26%) |
Sep 16, 2014 | 10.42 | 10.45 | 10.00 | 10.16 | 212,157 | -0.33(-3.15%) |
Sep 15, 2014 | 10.49 | 10.59 | 10.27 | 10.49 | 184,286 | -0.03(-0.29%) |
Sep 12, 2014 | 10.64 | 10.64 | 10.35 | 10.52 | 119,681 | -0.05(-0.47%) |
Sep 11, 2014 | 10.45 | 10.67 | 10.20 | 10.57 | 259,649 | +0.06(+0.57%) |
Sep 10, 2014 | 10.46 | 10.68 | 10.46 | 10.51 | 71,539 | +0.02(+0.19%) |
Sep 09, 2014 | 10.48 | 10.62 | 10.25 | 10.49 | 387,189 | -0.03(-0.29%) |
Sep 08, 2014 | 11.00 | 11.40 | 10.19 | 10.52 | 1,870,827 | -0.47(-4.28%) |
Sep 05, 2014 | 10.92 | 11.08 | 10.89 | 10.99 | 100,297 | -0.01(-0.09%) |
Sep 04, 2014 | 10.73 | 11.08 | 10.67 | 11.00 | 374,136 | +0.37(+3.48%) |
Sep 03, 2014 | 10.60 | 10.68 | 10.40 | 10.63 | 109,093 | +0.07(+0.66%) |
Sep 02, 2014 | 10.91 | 10.96 | 10.41 | 10.56 | 144,332 | -0.35(-3.21%) |
Aug 29, 2014 | 10.96 | 10.91 | 10.91 | 10.91 | 73,100 | -0.06(-0.55%) |
Aug 28, 2014 | 11.08 | 11.08 | 10.86 | 10.97 | 199,942 | +0.14(+1.29%) |
Aug 27, 2014 | 10.63 | 10.95 | 10.55 | 10.83 | 197,687 | +0.18(+1.69%) |
Aug 26, 2014 | 10.44 | 10.70 | 10.33 | 10.65 | 172,195 | +0.28(+2.70%) |
Aug 25, 2014 | 10.35 | 10.70 | 10.23 | 10.37 | 206,157 | +0.14(+1.37%) |
Aug 22, 2014 | 10.36 | 10.36 | 10.09 | 10.23 | 431,147 | +0.02(+0.20%) |
Aug 21, 2014 | 10.00 | 10.70 | 10.00 | 10.21 | 2,076,681 | -4.00(-28.15%) |
Aug 20, 2014 | 14.52 | 14.58 | 13.87 | 14.21 | 1,138,900 | -0.40(-2.74%) |
Aug 19, 2014 | 15.15 | 15.41 | 14.52 | 14.61 | 74,018 | -0.48(-3.18%) |
Aug 18, 2014 | 15.00 | 15.17 | 14.89 | 15.09 | 60,054 | +0.26(+1.75%) |
Aug 15, 2014 | 15.24 | 15.24 | 14.81 | 14.83 | 55,594 | -0.29(-1.92%) |
Aug 14, 2014 | 15.67 | 15.67 | 14.96 | 15.12 | 56,879 | -0.70(-4.42%) |
Aug 13, 2014 | 15.94 | 16.00 | 15.52 | 15.82 | 111,604 | -0.22(-1.37%) |
Aug 12, 2014 | 16.16 | 16.30 | 15.79 | 16.04 | 60,812 | -0.16(-0.99%) |
Aug 11, 2014 | 15.50 | 16.48 | 15.31 | 16.20 | 124,320 | +0.73(+4.72%) |
Aug 08, 2014 | 15.54 | 15.60 | 15.28 | 15.47 | 63,082 | +0.19(+1.24%) |
Aug 07, 2014 | 15.91 | 15.93 | 15.15 | 15.28 | 61,359 | -0.48(-3.05%) |
Aug 06, 2014 | 14.84 | 15.90 | 14.76 | 15.76 | 65,038 | +0.77(+5.14%) |
Aug 05, 2014 | 14.93 | 15.30 | 14.80 | 14.99 | 66,914 | +0.01(+0.07%) |
Aug 04, 2014 | 15.00 | 15.69 | 14.74 | 14.98 | 116,895 | +0.16(+1.08%) |
Aug 01, 2014 | 15.22 | 15.37 | 14.71 | 14.82 | 242,111 | -0.42(-2.76%) |
Jul 31, 2014 | 15.76 | 16.07 | 15.08 | 15.24 | 117,571 | -0.74(-4.63%) |
Jul 30, 2014 | 16.54 | 17.00 | 15.92 | 15.98 | 187,943 | -0.37(-2.26%) |
Jul 29, 2014 | 16.75 | 16.99 | 16.25 | 16.35 | 34,497 | -0.25(-1.51%) |
Jul 28, 2014 | 17.25 | 17.25 | 16.21 | 16.60 | 61,568 | -0.70(-4.05%) |
Jul 25, 2014 | 16.09 | 17.46 | 15.97 | 17.30 | 73,465 | +0.98(+6.00%) |
Jul 24, 2014 | 15.85 | 16.50 | 15.74 | 16.32 | 70,900 | +0.54(+3.42%) |
Jul 23, 2014 | 15.43 | 16.46 | 15.41 | 15.78 | 105,505 | +0.46(+3.00%) |
Jul 22, 2014 | 15.22 | 15.65 | 15.06 | 15.32 | 39,884 | +0.28(+1.86%) |
Jul 21, 2014 | 15.05 | 15.24 | 14.96 | 15.04 | 54,155 | -0.20(-1.31%) |
Jul 18, 2014 | 14.81 | 15.42 | 14.73 | 15.24 | 72,974 | +0.38(+2.56%) |
Jul 17, 2014 | 15.44 | 15.57 | 14.81 | 14.86 | 55,889 | -0.76(-4.87%) |
Jul 16, 2014 | 16.19 | 16.35 | 15.48 | 15.62 | 47,621 | -0.38(-2.38%) |
Jul 15, 2014 | 16.67 | 16.82 | 15.50 | 16.00 | 62,754 | -0.55(-3.32%) |
Jul 14, 2014 | 16.34 | 17.01 | 16.20 | 16.55 | 63,873 | +0.53(+3.31%) |
Jul 11, 2014 | 16.15 | 16.41 | 15.80 | 16.02 | 82,415 | -0.19(-1.17%) |
Jul 10, 2014 | 16.20 | 17.32 | 16.07 | 16.21 | 71,833 | -0.33(-2.00%) |
Jul 09, 2014 | 16.75 | 17.70 | 16.37 | 16.54 | 50,388 | -0.18(-1.08%) |
Jul 08, 2014 | 17.10 | 17.22 | 16.22 | 16.72 | 65,781 | -0.52(-3.02%) |
Jul 07, 2014 | 18.82 | 18.85 | 17.11 | 17.24 | 112,458 | -1.55(-8.25%) |
Jul 03, 2014 | 19.46 | 18.79 | 18.79 | 18.79 | 55,300 | -0.59(-3.04%) |
Jul 02, 2014 | 19.42 | 19.52 | 19.22 | 19.38 | 33,004 | +0.03(+0.16%) |