Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.740 | 6.750 | 6.610 | 6.650 | 23,499 | +0.00(+0.00%) |
Feb 26, 2015 | 6.700 | 6.920 | 6.650 | 6.650 | 41,019 | +0.02(+0.30%) |
Feb 25, 2015 | 6.850 | 6.890 | 6.600 | 6.630 | 40,824 | -0.20(-2.93%) |
Feb 24, 2015 | 6.710 | 6.830 | 6.620 | 6.830 | 27,744 | +0.12(+1.79%) |
Feb 23, 2015 | 6.760 | 6.880 | 6.666 | 6.710 | 38,875 | -0.07(-1.03%) |
Feb 20, 2015 | 6.780 | 6.940 | 6.630 | 6.780 | 84,611 | -0.01(-0.15%) |
Feb 19, 2015 | 6.630 | 6.840 | 6.520 | 6.790 | 91,831 | +0.09(+1.34%) |
Feb 18, 2015 | 6.660 | 6.770 | 6.490 | 6.700 | 93,186 | -0.04(-0.59%) |
Feb 17, 2015 | 6.250 | 6.800 | 6.050 | 6.740 | 213,977 | +0.48(+7.67%) |
Feb 13, 2015 | 6.400 | 6.260 | 6.260 | 6.260 | 75,300 | -0.18(-2.80%) |
Feb 12, 2015 | 6.300 | 6.569 | 6.170 | 6.440 | 138,102 | +0.14(+2.22%) |
Feb 11, 2015 | 6.230 | 6.300 | 6.210 | 6.300 | 67,060 | +0.06(+0.96%) |
Feb 10, 2015 | 6.350 | 6.500 | 6.120 | 6.240 | 73,150 | -0.01(-0.16%) |
Feb 09, 2015 | 6.210 | 6.305 | 5.950 | 6.250 | 77,836 | +0.01(+0.16%) |
Feb 06, 2015 | 6.060 | 6.315 | 5.810 | 6.240 | 146,331 | +0.16(+2.63%) |
Feb 05, 2015 | 5.710 | 6.100 | 5.592 | 6.080 | 117,300 | +0.35(+6.11%) |
Feb 04, 2015 | 5.740 | 5.950 | 5.600 | 5.730 | 81,169 | -0.01(-0.17%) |
Feb 03, 2015 | 5.750 | 5.770 | 5.590 | 5.740 | 92,440 | -0.03(-0.52%) |
Feb 02, 2015 | 5.850 | 5.860 | 5.550 | 5.770 | 98,690 | -0.10(-1.70%) |
Jan 30, 2015 | 6.010 | 6.010 | 5.700 | 5.870 | 97,179 | -0.21(-3.45%) |
Jan 29, 2015 | 5.760 | 6.120 | 5.570 | 6.080 | 184,432 | +0.02(+0.33%) |
Jan 28, 2015 | 6.000 | 6.160 | 5.925 | 6.060 | 60,793 | +0.06(+1.00%) |
Jan 27, 2015 | 6.030 | 6.100 | 5.940 | 6.000 | 66,419 | -0.10(-1.64%) |
Jan 26, 2015 | 5.880 | 6.130 | 5.860 | 6.100 | 126,631 | +0.26(+4.45%) |
Jan 23, 2015 | 5.780 | 5.900 | 5.670 | 5.840 | 101,208 | +0.09(+1.57%) |
Jan 22, 2015 | 5.490 | 5.820 | 5.377 | 5.750 | 90,109 | +0.38(+7.08%) |
Jan 21, 2015 | 5.660 | 5.690 | 5.320 | 5.370 | 289,766 | -0.32(-5.62%) |
Jan 20, 2015 | 5.740 | 5.800 | 5.600 | 5.690 | 154,920 | -0.05(-0.87%) |
Jan 16, 2015 | 5.880 | 5.880 | 5.590 | 5.740 | 446,554 | +0.09(+1.59%) |
Jan 15, 2015 | 5.800 | 5.810 | 5.550 | 5.650 | 191,154 | -0.11(-1.91%) |
Jan 14, 2015 | 5.500 | 6.150 | 5.350 | 5.760 | 1,438,074 | -1.86(-24.41%) |
Jan 13, 2015 | 7.810 | 7.810 | 7.380 | 7.620 | 135,600 | -0.14(-1.80%) |
Jan 12, 2015 | 8.000 | 8.000 | 7.690 | 7.760 | 73,054 | -0.21(-2.63%) |
Jan 09, 2015 | 8.000 | 8.070 | 7.950 | 7.970 | 106,691 | -0.07(-0.87%) |
Jan 08, 2015 | 8.090 | 8.110 | 7.975 | 8.040 | 122,356 | -0.02(-0.25%) |
Jan 07, 2015 | 8.220 | 8.220 | 7.900 | 8.060 | 177,350 | -0.14(-1.71%) |
Jan 06, 2015 | 8.290 | 8.310 | 7.921 | 8.200 | 175,363 | -0.06(-0.73%) |
Jan 05, 2015 | 8.660 | 8.660 | 8.150 | 8.260 | 159,371 | -0.44(-5.06%) |
Jan 02, 2015 | 9.090 | 9.090 | 8.660 | 8.700 | 133,138 | -0.29(-3.23%) |
Dec 31, 2014 | 8.970 | 8.990 | 8.990 | 8.990 | 55,700 | +0.09(+1.01%) |
Dec 30, 2014 | 8.830 | 9.110 | 8.830 | 8.900 | 64,127 | -0.10(-1.11%) |
Dec 29, 2014 | 8.850 | 9.300 | 8.850 | 9.000 | 187,541 | +0.08(+0.90%) |
Dec 26, 2014 | 9.070 | 9.150 | 8.890 | 8.920 | 45,746 | -0.16(-1.76%) |
Dec 24, 2014 | 9.190 | 9.080 | 9.080 | 9.080 | 11,800 | -0.07(-0.77%) |
Dec 23, 2014 | 9.110 | 9.170 | 8.730 | 9.150 | 66,969 | +0.06(+0.66%) |
Dec 22, 2014 | 8.660 | 9.190 | 8.660 | 9.090 | 155,380 | +0.45(+5.21%) |
Dec 19, 2014 | 8.580 | 8.700 | 8.510 | 8.640 | 139,530 | -0.05(-0.58%) |
Dec 18, 2014 | 8.570 | 8.865 | 8.550 | 8.690 | 186,178 | +0.31(+3.70%) |
Dec 17, 2014 | 8.400 | 8.464 | 8.340 | 8.380 | 183,405 | -0.02(-0.24%) |
Dec 16, 2014 | 8.340 | 8.530 | 8.340 | 8.400 | 82,380 | -0.02(-0.24%) |
Dec 15, 2014 | 8.490 | 8.710 | 8.360 | 8.420 | 117,864 | -0.14(-1.64%) |
Dec 12, 2014 | 8.540 | 8.730 | 8.520 | 8.560 | 47,611 | -0.08(-0.93%) |
Dec 11, 2014 | 8.660 | 8.820 | 8.590 | 8.640 | 52,154 | -0.01(-0.12%) |
Dec 10, 2014 | 8.700 | 8.800 | 8.600 | 8.650 | 29,719 | -0.13(-1.48%) |
Dec 09, 2014 | 8.990 | 8.990 | 8.710 | 8.780 | 145,509 | -0.08(-0.90%) |
Dec 08, 2014 | 8.770 | 9.130 | 8.770 | 8.860 | 43,519 | +0.00(+0.00%) |
Dec 05, 2014 | 8.690 | 8.910 | 8.640 | 8.860 | 73,335 | +0.16(+1.84%) |
Dec 04, 2014 | 8.730 | 8.890 | 8.550 | 8.700 | 59,254 | -0.02(-0.23%) |
Dec 03, 2014 | 8.850 | 9.070 | 8.670 | 8.720 | 93,335 | -0.16(-1.80%) |
Dec 02, 2014 | 8.950 | 9.000 | 8.770 | 8.880 | 33,738 | -0.01(-0.11%) |
Dec 01, 2014 | 9.130 | 9.130 | 8.720 | 8.890 | 74,626 | -0.22(-2.41%) |
Nov 28, 2014 | 9.012 | 9.140 | 8.960 | 9.110 | 26,380 | -0.06(-0.65%) |
Nov 26, 2014 | 9.090 | 9.170 | 9.170 | 9.170 | 105,600 | +0.05(+0.55%) |
Nov 25, 2014 | 9.040 | 9.140 | 8.970 | 9.120 | 106,598 | +0.13(+1.45%) |
Nov 24, 2014 | 8.700 | 9.020 | 8.700 | 8.990 | 100,863 | +0.02(+0.22%) |
Nov 21, 2014 | 9.350 | 9.350 | 8.850 | 8.970 | 256,256 | -0.19(-2.07%) |
Nov 20, 2014 | 9.090 | 9.340 | 8.670 | 9.160 | 754,017 | -1.83(-16.65%) |
Nov 19, 2014 | 10.93 | 11.11 | 10.66 | 10.99 | 109,849 | -0.03(-0.27%) |
Nov 18, 2014 | 11.11 | 11.21 | 10.88 | 11.02 | 87,761 | -0.12(-1.08%) |
Nov 17, 2014 | 11.11 | 11.21 | 10.89 | 11.14 | 66,446 | +0.07(+0.63%) |
Nov 14, 2014 | 11.06 | 11.12 | 10.88 | 11.07 | 24,824 | +0.13(+1.19%) |
Nov 13, 2014 | 10.75 | 11.01 | 10.58 | 10.94 | 31,159 | +0.25(+2.34%) |
Nov 12, 2014 | 11.15 | 11.15 | 10.66 | 10.69 | 31,169 | -0.34(-3.08%) |
Nov 11, 2014 | 10.96 | 11.16 | 10.89 | 11.03 | 55,985 | +0.02(+0.18%) |
Nov 10, 2014 | 10.78 | 11.30 | 10.78 | 11.01 | 69,502 | +0.31(+2.90%) |
Nov 07, 2014 | 10.55 | 10.75 | 10.40 | 10.70 | 39,506 | +0.12(+1.13%) |
Nov 06, 2014 | 10.44 | 10.58 | 10.33 | 10.58 | 55,722 | +0.25(+2.42%) |
Nov 05, 2014 | 10.99 | 10.99 | 10.33 | 10.33 | 33,638 | -0.57(-5.23%) |
Nov 04, 2014 | 11.16 | 11.25 | 10.82 | 10.90 | 33,230 | -0.15(-1.36%) |
Nov 03, 2014 | 11.05 | 11.12 | 10.92 | 11.05 | 29,822 | +0.00(+0.00%) |
Oct 31, 2014 | 11.13 | 11.17 | 10.94 | 11.05 | 53,380 | +0.16(+1.47%) |
Oct 30, 2014 | 10.46 | 10.97 | 10.40 | 10.89 | 35,346 | +0.40(+3.81%) |
Oct 29, 2014 | 10.73 | 10.73 | 10.13 | 10.49 | 41,913 | -0.15(-1.41%) |
Oct 28, 2014 | 10.30 | 10.86 | 10.23 | 10.64 | 80,334 | +0.35(+3.40%) |
Oct 27, 2014 | 10.15 | 10.29 | 10.00 | 10.29 | 24,984 | +0.11(+1.08%) |
Oct 24, 2014 | 10.05 | 10.18 | 9.907 | 10.18 | 25,646 | +0.18(+1.80%) |
Oct 23, 2014 | 9.900 | 10.07 | 9.850 | 10.00 | 36,996 | +0.21(+2.15%) |
Oct 22, 2014 | 10.05 | 10.05 | 9.750 | 9.790 | 20,809 | -0.24(-2.39%) |
Oct 21, 2014 | 10.03 | 10.09 | 9.910 | 10.03 | 24,251 | +0.10(+1.01%) |
Oct 20, 2014 | 9.870 | 9.870 | 9.870 | 9.930 | 19,141 | +0.02(+0.20%) |
Oct 17, 2014 | 10.30 | 10.39 | 9.860 | 9.910 | 55,949 | -0.38(-3.69%) |
Oct 16, 2014 | 8.670 | 10.31 | 8.636 | 10.29 | 123,822 | +1.50(+17.06%) |
Oct 15, 2014 | 8.820 | 9.080 | 8.740 | 8.790 | 116,520 | -0.13(-1.46%) |
Oct 14, 2014 | 9.130 | 9.260 | 8.800 | 8.920 | 77,220 | -0.23(-2.51%) |
Oct 13, 2014 | 9.360 | 9.430 | 9.170 | 9.150 | 51,446 | -0.24(-2.56%) |
Oct 10, 2014 | 9.590 | 9.590 | 9.230 | 9.390 | 77,667 | -0.17(-1.78%) |
Oct 09, 2014 | 9.867 | 9.867 | 9.215 | 9.560 | 53,905 | -0.29(-2.99%) |
Oct 08, 2014 | 9.940 | 9.940 | 9.330 | 9.855 | 96,000 | +0.05(+0.56%) |
Oct 07, 2014 | 9.820 | 9.980 | 9.550 | 9.800 | 66,005 | -0.16(-1.61%) |
Oct 06, 2014 | 10.61 | 10.61 | 9.871 | 9.960 | 48,661 | -0.62(-5.86%) |
Oct 03, 2014 | 10.25 | 10.61 | 10.21 | 10.58 | 71,809 | +0.46(+4.55%) |
Oct 02, 2014 | 9.780 | 10.14 | 9.600 | 10.12 | 115,189 | +0.52(+5.42%) |
Oct 01, 2014 | 10.27 | 10.38 | 9.435 | 9.600 | 171,701 | -0.65(-6.34%) |
Sep 30, 2014 | 10.55 | 10.59 | 10.15 | 10.25 | 76,823 | -0.36(-3.39%) |
Sep 29, 2014 | 10.55 | 10.65 | 10.46 | 10.61 | 66,076 | -0.09(-0.84%) |
Sep 26, 2014 | 10.53 | 10.80 | 10.53 | 10.70 | 35,842 | +0.20(+1.90%) |
Sep 25, 2014 | 10.61 | 10.81 | 10.47 | 10.50 | 48,607 | -0.22(-2.05%) |
Sep 24, 2014 | 10.42 | 10.75 | 10.42 | 10.72 | 30,554 | +0.18(+1.71%) |
Sep 23, 2014 | 10.62 | 10.85 | 10.42 | 10.54 | 86,466 | -0.12(-1.13%) |
Sep 22, 2014 | 10.82 | 10.82 | 10.48 | 10.66 | 55,089 | -0.25(-2.29%) |
Sep 19, 2014 | 10.88 | 10.96 | 10.47 | 10.91 | 142,454 | +0.09(+0.83%) |
Sep 18, 2014 | 10.98 | 10.98 | 10.69 | 10.82 | 55,915 | -0.05(-0.46%) |
Sep 17, 2014 | 10.22 | 11.24 | 10.08 | 10.87 | 115,181 | +0.50(+4.82%) |
Sep 16, 2014 | 10.45 | 10.60 | 9.850 | 10.37 | 208,709 | -0.18(-1.71%) |
Sep 15, 2014 | 11.39 | 11.40 | 10.41 | 10.55 | 250,505 | -0.84(-7.37%) |
Sep 12, 2014 | 11.78 | 11.83 | 11.26 | 11.39 | 186,052 | -0.54(-4.53%) |
Sep 11, 2014 | 11.77 | 12.07 | 11.46 | 11.93 | 165,993 | +0.03(+0.25%) |
Sep 10, 2014 | 11.85 | 12.00 | 11.58 | 11.90 | 70,745 | +0.07(+0.59%) |
Sep 09, 2014 | 12.18 | 12.30 | 11.77 | 11.83 | 87,763 | -0.38(-3.11%) |
Sep 08, 2014 | 12.27 | 12.38 | 11.94 | 12.21 | 89,390 | -0.08(-0.65%) |
Sep 05, 2014 | 12.65 | 12.66 | 12.15 | 12.29 | 129,193 | -0.42(-3.30%) |
Sep 04, 2014 | 12.98 | 13.06 | 12.69 | 12.71 | 89,678 | -0.25(-1.93%) |
Sep 03, 2014 | 13.24 | 13.24 | 12.85 | 12.96 | 44,290 | -0.25(-1.89%) |
Sep 02, 2014 | 13.22 | 13.30 | 12.85 | 13.21 | 105,232 | +0.02(+0.15%) |
Aug 29, 2014 | 12.61 | 13.19 | 13.19 | 13.19 | 148,900 | +0.57(+4.52%) |
Aug 28, 2014 | 12.90 | 13.00 | 12.51 | 12.62 | 81,360 | -0.37(-2.85%) |
Aug 27, 2014 | 13.03 | 13.12 | 12.88 | 12.99 | 41,168 | -0.19(-1.44%) |
Aug 26, 2014 | 12.85 | 13.44 | 12.85 | 13.18 | 66,609 | +0.36(+2.81%) |
Aug 25, 2014 | 13.10 | 13.24 | 12.69 | 12.82 | 80,100 | -0.24(-1.84%) |
Aug 22, 2014 | 13.08 | 13.24 | 13.08 | 13.06 | 20,058 | -0.06(-0.46%) |
Aug 21, 2014 | 12.98 | 12.98 | 12.86 | 13.12 | 84,439 | +0.09(+0.69%) |
Aug 20, 2014 | 13.27 | 13.50 | 12.99 | 13.03 | 77,007 | -0.35(-2.62%) |
Aug 19, 2014 | 13.20 | 13.41 | 13.03 | 13.38 | 64,333 | +0.18(+1.36%) |
Aug 18, 2014 | 13.08 | 13.48 | 13.03 | 13.20 | 64,879 | +0.28(+2.17%) |
Aug 15, 2014 | 13.22 | 13.40 | 12.77 | 12.92 | 81,901 | -0.26(-1.97%) |
Aug 14, 2014 | 13.39 | 13.39 | 12.91 | 13.18 | 32,772 | -0.19(-1.42%) |
Aug 13, 2014 | 12.95 | 13.47 | 12.67 | 13.37 | 76,973 | +0.46(+3.56%) |
Aug 12, 2014 | 13.22 | 13.40 | 12.74 | 12.91 | 74,457 | -0.35(-2.64%) |
Aug 11, 2014 | 12.90 | 13.50 | 12.90 | 13.26 | 138,612 | +0.45(+3.51%) |
Aug 08, 2014 | 12.70 | 12.94 | 12.60 | 12.81 | 94,673 | +0.12(+0.95%) |
Aug 07, 2014 | 12.69 | 12.96 | 12.61 | 12.69 | 40,466 | +0.10(+0.79%) |
Aug 06, 2014 | 12.76 | 13.26 | 12.51 | 12.59 | 105,867 | -0.25(-1.95%) |
Aug 05, 2014 | 12.73 | 13.14 | 12.66 | 12.84 | 42,444 | -0.02(-0.16%) |
Aug 04, 2014 | 13.06 | 13.25 | 12.69 | 12.86 | 78,493 | -0.20(-1.53%) |
Aug 01, 2014 | 13.51 | 13.86 | 12.60 | 13.06 | 142,547 | -0.46(-3.40%) |
Jul 31, 2014 | 13.66 | 13.79 | 13.26 | 13.52 | 86,301 | -0.38(-2.73%) |
Jul 30, 2014 | 13.65 | 13.95 | 13.33 | 13.90 | 95,237 | +0.35(+2.58%) |
Jul 29, 2014 | 13.43 | 13.86 | 13.31 | 13.55 | 106,783 | +0.21(+1.57%) |
Jul 28, 2014 | 14.14 | 14.14 | 13.32 | 13.34 | 91,831 | -0.84(-5.92%) |
Jul 25, 2014 | 13.51 | 14.25 | 13.08 | 14.18 | 205,205 | +0.53(+3.88%) |
Jul 24, 2014 | 12.45 | 14.14 | 12.35 | 13.65 | 653,805 | +1.73(+14.51%) |
Jul 23, 2014 | 12.59 | 12.66 | 11.85 | 11.92 | 306,169 | -0.68(-5.40%) |
Jul 22, 2014 | 12.60 | 12.85 | 12.52 | 12.60 | 96,356 | +0.09(+0.72%) |
Jul 21, 2014 | 12.80 | 12.80 | 12.50 | 12.51 | 86,974 | -0.33(-2.57%) |
Jul 18, 2014 | 12.85 | 13.16 | 12.50 | 12.84 | 126,628 | +0.01(+0.08%) |
Jul 17, 2014 | 13.20 | 13.42 | 12.73 | 12.83 | 181,544 | -0.46(-3.46%) |
Jul 16, 2014 | 13.44 | 13.48 | 12.75 | 13.29 | 173,947 | -0.10(-0.75%) |
Jul 15, 2014 | 14.00 | 14.32 | 13.23 | 13.39 | 167,713 | -0.64(-4.56%) |
Jul 14, 2014 | 13.82 | 14.54 | 13.80 | 14.03 | 163,884 | +0.38(+2.78%) |
Jul 11, 2014 | 13.86 | 13.98 | 13.51 | 13.65 | 93,985 | -0.26(-1.87%) |
Jul 10, 2014 | 13.25 | 14.10 | 13.23 | 13.91 | 144,235 | +0.23(+1.68%) |
Jul 09, 2014 | 14.04 | 14.45 | 13.57 | 13.68 | 142,047 | -0.31(-2.22%) |
Jul 08, 2014 | 14.25 | 14.44 | 12.99 | 13.99 | 368,707 | -0.37(-2.58%) |
Jul 07, 2014 | 15.51 | 15.51 | 14.00 | 14.36 | 250,230 | -1.16(-7.47%) |
Jul 03, 2014 | 15.85 | 15.52 | 15.52 | 15.52 | 175,300 | -0.28(-1.77%) |
Jul 02, 2014 | 14.46 | 15.88 | 14.46 | 15.80 | 357,270 | +1.32(+9.12%) |
Jul 01, 2014 | 14.98 | 15.33 | 14.37 | 14.48 | 107,921 | -0.48(-3.21%) |
Jun 30, 2014 | 15.02 | 15.08 | 14.78 | 14.96 | 276,635 | -0.01(-0.07%) |
Jun 27, 2014 | 14.57 | 15.11 | 14.50 | 14.97 | 157,717 | +0.48(+3.31%) |
Jun 26, 2014 | 14.64 | 14.88 | 14.26 | 14.49 | 93,489 | -0.15(-1.02%) |
Jun 25, 2014 | 14.15 | 14.78 | 13.87 | 14.64 | 113,908 | +0.47(+3.32%) |
Jun 24, 2014 | 14.25 | 14.92 | 14.05 | 14.17 | 170,767 | -0.15(-1.05%) |
Jun 23, 2014 | 14.03 | 14.41 | 13.85 | 14.32 | 84,945 | +0.45(+3.24%) |
Jun 20, 2014 | 13.86 | 13.97 | 13.73 | 13.87 | 111,539 | -0.01(-0.07%) |
Jun 19, 2014 | 14.39 | 14.59 | 13.72 | 13.88 | 159,571 | -0.52(-3.61%) |
Jun 18, 2014 | 14.26 | 14.65 | 14.12 | 14.40 | 106,742 | +0.15(+1.05%) |
Jun 17, 2014 | 14.46 | 14.46 | 14.12 | 14.25 | 91,014 | -0.20(-1.38%) |
Jun 16, 2014 | 14.03 | 14.74 | 13.92 | 14.45 | 210,783 | +0.48(+3.44%) |
Jun 13, 2014 | 14.12 | 14.30 | 13.65 | 13.97 | 184,867 | -0.04(-0.29%) |
Jun 12, 2014 | 14.18 | 14.25 | 13.94 | 14.01 | 87,455 | -0.15(-1.06%) |
Jun 11, 2014 | 13.65 | 14.26 | 13.44 | 14.16 | 150,098 | +0.33(+2.39%) |
Jun 10, 2014 | 14.27 | 14.80 | 13.65 | 13.83 | 228,754 | -0.54(-3.76%) |
Jun 06, 2014 | 14.05 | 14.60 | 14.05 | 14.37 | 120,862 | +0.22(+1.55%) |
Jun 05, 2014 | 13.88 | 14.33 | 13.38 | 14.15 | 139,093 | +0.42(+3.06%) |
Jun 04, 2014 | 13.60 | 14.15 | 13.42 | 13.73 | 158,913 | +0.36(+2.69%) |
Jun 03, 2014 | 13.95 | 14.11 | 13.31 | 13.37 | 122,610 | -0.74(-5.24%) |
Jun 02, 2014 | 15.04 | 15.04 | 13.51 | 14.11 | 262,002 | -1.00(-6.62%) |
May 30, 2014 | 16.31 | 16.31 | 14.88 | 15.11 | 288,255 | -1.09(-6.73%) |
May 29, 2014 | 15.54 | 16.24 | 14.75 | 16.20 | 251,364 | +0.90(+5.88%) |
May 28, 2014 | 13.69 | 15.81 | 13.66 | 15.30 | 494,486 | +1.80(+13.33%) |
May 27, 2014 | 13.60 | 13.85 | 13.11 | 13.50 | 230,087 | +0.07(+0.52%) |
May 23, 2014 | 13.19 | 13.43 | 13.43 | 13.43 | 234,000 | +0.04(+0.30%) |
May 22, 2014 | 13.06 | 13.67 | 12.71 | 13.39 | 133,797 | +0.29(+2.21%) |
May 21, 2014 | 12.36 | 13.18 | 11.75 | 13.10 | 203,684 | +0.90(+7.38%) |
May 20, 2014 | 12.67 | 12.71 | 12.00 | 12.20 | 190,193 | -0.36(-2.87%) |
May 19, 2014 | 12.99 | 13.41 | 12.43 | 12.56 | 193,250 | -0.49(-3.75%) |
May 16, 2014 | 12.38 | 13.23 | 12.24 | 13.05 | 157,709 | +0.73(+5.93%) |
May 15, 2014 | 12.34 | 12.47 | 11.76 | 12.32 | 217,133 | -0.06(-0.48%) |
May 14, 2014 | 13.01 | 13.16 | 12.31 | 12.38 | 177,004 | -0.69(-5.28%) |
May 13, 2014 | 13.17 | 13.39 | 12.92 | 13.07 | 173,743 | -0.14(-1.06%) |
May 12, 2014 | 13.07 | 13.43 | 12.86 | 13.21 | 375,645 | +0.30(+2.32%) |
May 09, 2014 | 13.24 | 13.75 | 12.70 | 12.91 | 212,437 | -0.29(-2.20%) |
May 08, 2014 | 12.78 | 14.10 | 12.40 | 13.20 | 355,034 | +0.52(+4.10%) |
May 07, 2014 | 13.46 | 14.07 | 12.34 | 12.68 | 276,503 | -0.77(-5.72%) |
May 06, 2014 | 13.59 | 14.00 | 13.36 | 13.45 | 145,597 | +0.42(+3.22%) |
May 05, 2014 | 13.02 | 13.35 | 12.80 | 13.03 | 125,306 | -0.12(-0.91%) |
May 02, 2014 | 13.29 | 13.76 | 12.92 | 13.15 | 109,555 | -0.14(-1.05%) |
May 01, 2014 | 13.51 | 14.33 | 12.75 | 13.29 | 158,242 | -0.24(-1.77%) |
Apr 30, 2014 | 12.48 | 13.83 | 12.27 | 13.53 | 232,190 | +1.01(+8.07%) |
Apr 29, 2014 | 12.86 | 13.06 | 12.48 | 12.52 | 136,329 | -0.37(-2.87%) |
Apr 28, 2014 | 13.73 | 14.18 | 12.80 | 12.89 | 213,828 | -0.69(-5.08%) |
Apr 25, 2014 | 13.32 | 13.85 | 13.25 | 13.58 | 149,300 | +0.13(+0.95%) |
Apr 24, 2014 | 14.15 | 14.27 | 13.25 | 13.45 | 335,550 | -0.49(-3.50%) |
Apr 23, 2014 | 14.33 | 14.50 | 13.85 | 13.94 | 212,544 | -0.38(-2.65%) |
Apr 22, 2014 | 14.50 | 14.63 | 14.01 | 14.32 | 222,394 | -0.03(-0.21%) |
Apr 21, 2014 | 14.10 | 14.40 | 13.85 | 14.35 | 197,737 | +0.27(+1.92%) |
Apr 17, 2014 | 14.14 | 14.08 | 14.08 | 14.08 | 156,600 | -0.18(-1.26%) |
Apr 16, 2014 | 14.20 | 14.50 | 13.76 | 14.26 | 221,606 | +0.21(+1.49%) |
Apr 15, 2014 | 13.90 | 14.34 | 13.55 | 14.05 | 448,149 | +0.13(+0.93%) |
Apr 14, 2014 | 15.22 | 16.00 | 13.84 | 13.92 | 889,002 | -0.75(-5.11%) |
Apr 11, 2014 | 13.90 | 15.32 | 13.30 | 14.67 | 2,428,906 | -6.04(-29.16%) |
Apr 10, 2014 | 22.91 | 23.10 | 20.54 | 20.71 | 359,800 | -2.16(-9.44%) |
Apr 09, 2014 | 23.88 | 24.59 | 22.56 | 22.87 | 205,085 | -0.85(-3.58%) |
Apr 08, 2014 | 23.45 | 24.45 | 23.30 | 23.72 | 229,927 | +0.23(+0.98%) |
Apr 07, 2014 | 24.56 | 24.58 | 23.16 | 23.49 | 88,705 | -1.14(-4.63%) |
Apr 04, 2014 | 25.98 | 26.32 | 24.46 | 24.63 | 108,377 | -1.11(-4.31%) |
Apr 03, 2014 | 27.79 | 27.83 | 25.66 | 25.74 | 101,736 | -1.97(-7.11%) |
Apr 02, 2014 | 28.14 | 28.43 | 27.27 | 27.71 | 91,383 | -0.36(-1.28%) |
Apr 01, 2014 | 27.36 | 28.31 | 27.36 | 28.07 | 106,752 | +0.95(+3.50%) |
Mar 31, 2014 | 26.72 | 27.85 | 26.51 | 27.12 | 99,588 | +0.52(+1.95%) |
Mar 28, 2014 | 26.73 | 27.14 | 26.26 | 26.60 | 146,856 | -0.05(-0.19%) |
Mar 27, 2014 | 27.13 | 27.33 | 26.10 | 26.65 | 153,025 | -0.61(-2.24%) |
Mar 26, 2014 | 28.90 | 29.21 | 26.77 | 27.26 | 161,654 | -1.51(-5.25%) |
Mar 25, 2014 | 30.19 | 31.01 | 28.69 | 28.77 | 80,525 | -1.21(-4.04%) |
Mar 24, 2014 | 30.72 | 30.80 | 29.20 | 29.98 | 126,021 | -0.61(-1.99%) |
Mar 21, 2014 | 30.58 | 30.80 | 29.28 | 30.59 | 190,227 | +0.06(+0.20%) |
Mar 20, 2014 | 30.65 | 31.18 | 29.75 | 30.53 | 177,594 | +0.54(+1.80%) |
Mar 19, 2014 | 30.00 | 30.93 | 29.09 | 29.99 | 88,055 | +0.03(+0.10%) |
Mar 18, 2014 | 29.79 | 30.59 | 29.08 | 29.96 | 72,718 | +0.46(+1.56%) |
Mar 17, 2014 | 29.21 | 29.55 | 29.07 | 29.50 | 77,629 | +0.46(+1.58%) |
Mar 14, 2014 | 29.15 | 29.48 | 28.55 | 29.04 | 68,644 | -0.02(-0.07%) |
Mar 13, 2014 | 30.16 | 30.18 | 28.03 | 29.06 | 84,067 | -1.47(-4.81%) |
Mar 12, 2014 | 30.40 | 30.60 | 29.39 | 30.53 | 109,269 | +0.17(+0.56%) |
Mar 11, 2014 | 32.70 | 32.70 | 29.81 | 30.36 | 176,104 | -2.37(-7.24%) |
Mar 10, 2014 | 31.94 | 32.99 | 31.27 | 32.73 | 86,986 | +0.62(+1.93%) |
Mar 07, 2014 | 32.89 | 32.90 | 31.31 | 32.11 | 92,659 | -0.82(-2.49%) |
Mar 06, 2014 | 33.92 | 34.10 | 32.09 | 32.93 | 159,829 | -0.75(-2.23%) |
Mar 05, 2014 | 33.07 | 33.85 | 32.77 | 33.68 | 90,085 | +0.55(+1.66%) |
Mar 04, 2014 | 33.39 | 34.14 | 32.72 | 33.13 | 65,640 | -0.09(-0.27%) |