Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.25 | 21.22 | 16.56 | 19.76 | 19,437,836 | +7.41(+60.00%) |
May 28, 2015 | 12.05 | 12.85 | 11.54 | 12.35 | 1,426,800 | +0.22(+1.81%) |
May 27, 2015 | 12.15 | 12.34 | 11.93 | 12.13 | 252,341 | +0.00(+0.00%) |
May 26, 2015 | 12.43 | 12.83 | 12.03 | 12.13 | 436,164 | -0.34(-2.73%) |
May 22, 2015 | 12.68 | 12.47 | 12.47 | 12.47 | 310,100 | -0.22(-1.73%) |
May 21, 2015 | 12.51 | 12.83 | 12.07 | 12.69 | 191,980 | +0.29(+2.34%) |
May 20, 2015 | 12.59 | 12.69 | 12.08 | 12.40 | 166,542 | -0.15(-1.20%) |
May 19, 2015 | 13.74 | 13.94 | 12.44 | 12.55 | 336,892 | -1.24(-8.99%) |
May 18, 2015 | 14.12 | 14.13 | 13.53 | 13.79 | 609,253 | -0.34(-2.41%) |
May 15, 2015 | 12.88 | 14.19 | 12.57 | 14.13 | 524,553 | +1.44(+11.35%) |
May 14, 2015 | 12.27 | 12.70 | 11.86 | 12.69 | 225,981 | +0.62(+5.14%) |
May 13, 2015 | 12.34 | 12.34 | 11.97 | 12.07 | 160,365 | -0.19(-1.55%) |
May 12, 2015 | 11.89 | 12.32 | 11.78 | 12.26 | 165,347 | +0.25(+2.08%) |
May 11, 2015 | 12.29 | 12.32 | 11.96 | 12.01 | 235,080 | -0.25(-2.04%) |
May 08, 2015 | 11.99 | 12.65 | 11.75 | 12.26 | 185,943 | +0.41(+3.46%) |
May 07, 2015 | 11.51 | 11.94 | 11.29 | 11.85 | 188,850 | +0.44(+3.86%) |
May 06, 2015 | 11.13 | 11.61 | 11.10 | 11.41 | 219,259 | +0.27(+2.42%) |
May 05, 2015 | 11.46 | 11.70 | 10.87 | 11.14 | 440,006 | -0.39(-3.38%) |
May 04, 2015 | 10.97 | 11.61 | 10.95 | 11.53 | 399,657 | +0.52(+4.72%) |
May 01, 2015 | 10.82 | 11.52 | 10.60 | 11.01 | 289,180 | +0.21(+1.94%) |
Apr 30, 2015 | 11.47 | 11.58 | 10.72 | 10.80 | 295,358 | -0.75(-6.49%) |
Apr 29, 2015 | 11.93 | 12.07 | 11.55 | 11.55 | 249,643 | -0.45(-3.75%) |
Apr 28, 2015 | 12.57 | 12.66 | 11.92 | 12.00 | 317,474 | -0.61(-4.84%) |
Apr 27, 2015 | 14.04 | 14.31 | 12.61 | 12.61 | 375,816 | -1.57(-11.07%) |
Apr 24, 2015 | 14.32 | 14.37 | 14.08 | 14.18 | 94,135 | -0.06(-0.42%) |
Apr 23, 2015 | 14.15 | 14.35 | 13.92 | 14.24 | 114,503 | +0.07(+0.49%) |
Apr 22, 2015 | 14.20 | 14.39 | 13.88 | 14.17 | 106,435 | -0.02(-0.14%) |
Apr 21, 2015 | 14.07 | 14.48 | 13.96 | 14.19 | 161,278 | +0.17(+1.21%) |
Apr 20, 2015 | 13.39 | 14.13 | 13.26 | 14.02 | 133,361 | +0.72(+5.41%) |
Apr 17, 2015 | 14.10 | 14.23 | 12.94 | 13.30 | 364,012 | -0.93(-6.54%) |
Apr 16, 2015 | 14.24 | 14.39 | 14.21 | 14.23 | 341,792 | -0.02(-0.14%) |
Apr 15, 2015 | 14.58 | 14.58 | 14.20 | 14.25 | 244,824 | -0.26(-1.79%) |
Apr 14, 2015 | 14.90 | 14.93 | 14.40 | 14.51 | 146,800 | -0.39(-2.62%) |
Apr 13, 2015 | 14.82 | 15.03 | 14.82 | 14.90 | 286,130 | +0.03(+0.20%) |
Apr 10, 2015 | 14.60 | 15.00 | 14.55 | 14.87 | 98,529 | +0.23(+1.57%) |
Apr 09, 2015 | 14.53 | 15.06 | 14.33 | 14.64 | 145,815 | +0.07(+0.48%) |
Apr 08, 2015 | 14.23 | 14.77 | 14.21 | 14.57 | 336,128 | +0.31(+2.17%) |
Apr 07, 2015 | 14.07 | 14.60 | 13.89 | 14.26 | 208,666 | +0.14(+0.99%) |
Apr 06, 2015 | 14.02 | 14.25 | 13.61 | 14.12 | 361,170 | +0.05(+0.36%) |
Apr 02, 2015 | 14.32 | 14.07 | 14.07 | 14.07 | 166,200 | -0.15(-1.05%) |
Apr 01, 2015 | 14.47 | 14.47 | 13.90 | 14.22 | 145,662 | -0.33(-2.27%) |
Mar 31, 2015 | 14.35 | 14.80 | 14.35 | 14.55 | 114,734 | +0.12(+0.83%) |
Mar 30, 2015 | 14.21 | 14.59 | 14.08 | 14.43 | 124,117 | +0.21(+1.48%) |
Mar 27, 2015 | 14.02 | 14.79 | 13.93 | 14.22 | 165,649 | +0.23(+1.64%) |
Mar 26, 2015 | 14.10 | 14.45 | 13.72 | 13.99 | 180,914 | -0.22(-1.55%) |
Mar 25, 2015 | 15.08 | 15.72 | 14.07 | 14.21 | 234,377 | -0.88(-5.83%) |
Mar 24, 2015 | 15.75 | 16.01 | 15.01 | 15.09 | 295,577 | -0.64(-4.07%) |
Mar 23, 2015 | 15.91 | 16.15 | 15.63 | 15.73 | 221,194 | -0.38(-2.36%) |
Mar 20, 2015 | 16.31 | 16.49 | 15.65 | 16.11 | 491,208 | -0.04(-0.25%) |
Mar 19, 2015 | 15.98 | 16.23 | 15.12 | 16.15 | 527,446 | +1.19(+7.95%) |
Mar 18, 2015 | 15.01 | 15.17 | 14.83 | 14.96 | 98,524 | +0.02(+0.13%) |
Mar 17, 2015 | 14.75 | 14.99 | 14.57 | 14.94 | 156,637 | +0.19(+1.29%) |
Mar 16, 2015 | 14.41 | 14.78 | 14.29 | 14.75 | 130,187 | +0.13(+0.89%) |
Mar 13, 2015 | 13.93 | 14.93 | 13.44 | 14.62 | 223,958 | +0.63(+4.50%) |
Mar 12, 2015 | 15.09 | 15.09 | 13.60 | 13.99 | 340,207 | -0.85(-5.73%) |
Mar 11, 2015 | 14.70 | 15.15 | 14.46 | 14.84 | 171,280 | +0.22(+1.50%) |
Mar 10, 2015 | 14.35 | 15.08 | 14.08 | 14.62 | 274,003 | +0.07(+0.48%) |
Mar 09, 2015 | 14.64 | 14.79 | 14.29 | 14.55 | 473,911 | -0.03(-0.21%) |
Mar 06, 2015 | 15.31 | 15.33 | 14.25 | 14.58 | 499,499 | -0.89(-5.75%) |
Mar 05, 2015 | 14.12 | 15.86 | 13.96 | 15.47 | 1,163,936 | +1.45(+10.34%) |
Mar 04, 2015 | 12.93 | 14.09 | 12.77 | 14.02 | 451,432 | +1.00(+7.68%) |
Mar 03, 2015 | 13.34 | 13.47 | 12.92 | 13.02 | 165,976 | -0.31(-2.33%) |
Mar 02, 2015 | 13.00 | 13.48 | 12.89 | 13.33 | 275,883 | +0.34(+2.62%) |
Feb 27, 2015 | 12.50 | 13.18 | 12.31 | 12.99 | 426,704 | +0.41(+3.26%) |
Feb 26, 2015 | 11.55 | 12.88 | 11.50 | 12.58 | 283,011 | +1.01(+8.73%) |
Feb 25, 2015 | 11.33 | 11.69 | 11.27 | 11.57 | 308,211 | +0.30(+2.66%) |
Feb 24, 2015 | 11.18 | 11.47 | 10.99 | 11.27 | 410,774 | +0.13(+1.17%) |
Feb 23, 2015 | 11.06 | 11.39 | 10.97 | 11.14 | 88,952 | +0.07(+0.63%) |
Feb 20, 2015 | 11.28 | 11.38 | 10.95 | 11.07 | 209,935 | -0.18(-1.60%) |
Feb 19, 2015 | 10.91 | 11.49 | 10.81 | 11.25 | 149,572 | +0.30(+2.74%) |
Feb 18, 2015 | 10.46 | 11.05 | 10.31 | 10.95 | 175,938 | +0.52(+4.99%) |
Feb 17, 2015 | 10.20 | 10.81 | 9.980 | 10.43 | 128,232 | +0.14(+1.36%) |
Feb 13, 2015 | 9.880 | 10.29 | 10.29 | 10.29 | 168,500 | +0.39(+3.94%) |
Feb 12, 2015 | 9.190 | 9.999 | 9.060 | 9.900 | 201,887 | +0.76(+8.32%) |
Feb 11, 2015 | 9.270 | 9.800 | 8.960 | 9.140 | 211,438 | -0.19(-2.04%) |
Feb 10, 2015 | 9.100 | 9.520 | 8.930 | 9.330 | 127,678 | +0.33(+3.67%) |
Feb 09, 2015 | 8.410 | 9.500 | 8.100 | 9.000 | 231,645 | +0.72(+8.70%) |
Feb 06, 2015 | 8.300 | 8.590 | 8.200 | 8.280 | 63,452 | -0.02(-0.24%) |
Feb 05, 2015 | 8.170 | 8.430 | 8.020 | 8.300 | 62,184 | +0.16(+1.97%) |
Feb 04, 2015 | 8.260 | 8.460 | 8.070 | 8.140 | 94,038 | -0.19(-2.28%) |
Feb 03, 2015 | 8.080 | 8.440 | 7.910 | 8.330 | 64,088 | +0.26(+3.22%) |
Feb 02, 2015 | 7.930 | 8.310 | 7.875 | 8.070 | 49,197 | +0.17(+2.15%) |
Jan 30, 2015 | 8.270 | 8.270 | 7.860 | 7.900 | 216,664 | -0.46(-5.50%) |
Jan 29, 2015 | 8.420 | 8.531 | 7.975 | 8.360 | 118,554 | -0.02(-0.24%) |
Jan 28, 2015 | 8.610 | 8.640 | 8.078 | 8.380 | 95,983 | -0.17(-1.99%) |
Jan 27, 2015 | 8.190 | 8.720 | 8.190 | 8.550 | 78,305 | +0.19(+2.27%) |
Jan 26, 2015 | 8.250 | 8.591 | 7.990 | 8.360 | 106,939 | +0.11(+1.33%) |
Jan 23, 2015 | 7.720 | 8.280 | 7.720 | 8.250 | 122,960 | +0.42(+5.36%) |
Jan 22, 2015 | 7.550 | 7.950 | 7.090 | 7.830 | 113,286 | +0.35(+4.68%) |
Jan 21, 2015 | 7.990 | 8.120 | 7.411 | 7.480 | 117,511 | -0.51(-6.38%) |
Jan 20, 2015 | 7.930 | 8.100 | 7.590 | 7.990 | 103,040 | +0.04(+0.50%) |
Jan 16, 2015 | 7.900 | 7.990 | 7.643 | 7.950 | 111,250 | -0.01(-0.13%) |
Jan 15, 2015 | 8.530 | 8.740 | 7.770 | 7.960 | 188,792 | -0.59(-6.90%) |
Jan 14, 2015 | 9.060 | 9.290 | 8.510 | 8.550 | 132,920 | -0.62(-6.76%) |
Jan 13, 2015 | 9.320 | 9.370 | 8.800 | 9.170 | 92,049 | -0.04(-0.43%) |
Jan 12, 2015 | 9.390 | 9.390 | 9.190 | 9.210 | 28,638 | -0.16(-1.71%) |
Jan 09, 2015 | 9.450 | 9.590 | 9.110 | 9.370 | 36,511 | -0.04(-0.43%) |
Jan 08, 2015 | 9.600 | 9.600 | 9.255 | 9.410 | 59,056 | -0.06(-0.63%) |
Jan 07, 2015 | 9.480 | 9.530 | 9.120 | 9.470 | 56,460 | +0.05(+0.53%) |
Jan 06, 2015 | 9.900 | 9.930 | 9.240 | 9.420 | 121,452 | -0.42(-4.27%) |
Jan 05, 2015 | 9.910 | 10.19 | 9.680 | 9.840 | 104,676 | -0.13(-1.30%) |
Jan 02, 2015 | 10.18 | 10.18 | 9.790 | 9.970 | 125,608 | -0.09(-0.89%) |
Dec 31, 2014 | 10.40 | 10.06 | 10.06 | 10.06 | 155,100 | -0.17(-1.66%) |
Dec 30, 2014 | 10.14 | 10.49 | 9.670 | 10.23 | 50,115 | +0.19(+1.89%) |
Dec 29, 2014 | 9.690 | 10.22 | 9.690 | 10.04 | 88,602 | +0.29(+2.97%) |
Dec 26, 2014 | 9.820 | 9.830 | 9.639 | 9.750 | 66,944 | +0.00(+0.00%) |
Dec 24, 2014 | 9.790 | 9.750 | 9.750 | 9.750 | 25,000 | +0.02(+0.21%) |
Dec 23, 2014 | 9.800 | 10.09 | 9.590 | 9.730 | 128,705 | +0.01(+0.10%) |
Dec 22, 2014 | 9.270 | 9.790 | 9.130 | 9.720 | 171,524 | +0.45(+4.85%) |
Dec 19, 2014 | 9.280 | 9.360 | 9.170 | 9.270 | 157,849 | -0.03(-0.32%) |
Dec 18, 2014 | 9.400 | 9.430 | 9.260 | 9.300 | 115,938 | +0.05(+0.54%) |
Dec 17, 2014 | 9.110 | 9.430 | 9.081 | 9.250 | 134,894 | +0.19(+2.10%) |
Dec 16, 2014 | 9.010 | 9.490 | 9.000 | 9.060 | 110,007 | -0.01(-0.11%) |
Dec 15, 2014 | 9.130 | 9.440 | 9.000 | 9.070 | 209,668 | +0.02(+0.22%) |
Dec 12, 2014 | 8.530 | 9.200 | 8.530 | 9.050 | 210,778 | +0.38(+4.38%) |
Dec 11, 2014 | 8.150 | 8.770 | 8.130 | 8.670 | 135,603 | +0.56(+6.91%) |
Dec 10, 2014 | 7.760 | 8.242 | 7.305 | 8.110 | 739,685 | +0.36(+4.65%) |
Dec 09, 2014 | 7.430 | 7.920 | 7.385 | 7.750 | 146,465 | +0.20(+2.65%) |
Dec 08, 2014 | 7.700 | 7.700 | 7.490 | 7.550 | 106,746 | -0.15(-1.95%) |
Dec 05, 2014 | 7.690 | 7.845 | 7.590 | 7.700 | 43,112 | +0.09(+1.18%) |
Dec 04, 2014 | 7.870 | 7.880 | 7.560 | 7.610 | 70,372 | -0.20(-2.56%) |
Dec 03, 2014 | 7.830 | 7.968 | 7.560 | 7.810 | 68,245 | -0.04(-0.51%) |
Dec 02, 2014 | 7.690 | 7.980 | 7.550 | 7.850 | 70,673 | +0.26(+3.43%) |
Dec 01, 2014 | 7.710 | 7.850 | 7.540 | 7.590 | 82,065 | -0.12(-1.56%) |
Nov 28, 2014 | 7.930 | 7.990 | 7.560 | 7.710 | 42,784 | -0.17(-2.16%) |
Nov 26, 2014 | 7.640 | 7.880 | 7.880 | 7.880 | 43,200 | +0.27(+3.55%) |
Nov 25, 2014 | 8.030 | 8.030 | 7.320 | 7.610 | 103,702 | -0.38(-4.76%) |
Nov 24, 2014 | 8.040 | 8.460 | 7.680 | 7.990 | 153,403 | -0.06(-0.75%) |
Nov 21, 2014 | 8.060 | 8.140 | 7.930 | 8.050 | 33,804 | +0.16(+2.03%) |
Nov 20, 2014 | 7.580 | 7.970 | 7.480 | 7.890 | 73,047 | +0.27(+3.54%) |
Nov 19, 2014 | 7.980 | 8.070 | 7.600 | 7.620 | 73,504 | -0.41(-5.11%) |
Nov 18, 2014 | 8.000 | 8.190 | 7.840 | 8.030 | 50,409 | +0.06(+0.75%) |
Nov 17, 2014 | 7.810 | 8.250 | 7.766 | 7.970 | 85,509 | +0.17(+2.18%) |
Nov 14, 2014 | 8.040 | 8.040 | 7.800 | 7.800 | 67,991 | -0.21(-2.62%) |
Nov 13, 2014 | 8.270 | 8.440 | 8.000 | 8.010 | 66,502 | -0.27(-3.26%) |
Nov 12, 2014 | 7.960 | 8.333 | 7.920 | 8.280 | 76,985 | +0.12(+1.47%) |
Nov 11, 2014 | 7.900 | 8.242 | 7.802 | 8.160 | 91,205 | +0.23(+2.90%) |
Nov 10, 2014 | 7.420 | 7.970 | 7.340 | 7.930 | 92,332 | +0.50(+6.73%) |
Nov 07, 2014 | 7.380 | 7.690 | 7.120 | 7.430 | 169,747 | +0.04(+0.54%) |
Nov 06, 2014 | 7.970 | 8.020 | 7.190 | 7.390 | 261,947 | -0.50(-6.34%) |
Nov 05, 2014 | 8.460 | 8.599 | 7.790 | 7.890 | 107,991 | -0.49(-5.85%) |
Nov 04, 2014 | 8.950 | 9.120 | 8.340 | 8.380 | 131,152 | -0.56(-6.26%) |
Nov 03, 2014 | 8.780 | 9.310 | 8.780 | 8.940 | 97,427 | +0.12(+1.36%) |
Oct 31, 2014 | 9.040 | 9.090 | 8.530 | 8.820 | 154,366 | -0.01(-0.11%) |
Oct 30, 2014 | 8.300 | 8.835 | 8.220 | 8.830 | 89,950 | +0.49(+5.88%) |
Oct 29, 2014 | 8.110 | 8.470 | 7.840 | 8.340 | 91,958 | +0.27(+3.35%) |
Oct 28, 2014 | 7.640 | 8.070 | 7.470 | 8.070 | 101,939 | +0.51(+6.75%) |
Oct 27, 2014 | 7.850 | 7.930 | 7.250 | 7.560 | 101,646 | -0.37(-4.67%) |
Oct 24, 2014 | 7.410 | 7.960 | 7.339 | 7.930 | 77,045 | +0.54(+7.31%) |
Oct 23, 2014 | 7.200 | 7.550 | 7.170 | 7.390 | 117,709 | +0.19(+2.64%) |
Oct 22, 2014 | 7.260 | 7.530 | 7.150 | 7.200 | 77,826 | -0.06(-0.83%) |
Oct 21, 2014 | 7.340 | 7.440 | 7.200 | 7.260 | 77,267 | -0.10(-1.36%) |
Oct 20, 2014 | 7.120 | 7.500 | 7.120 | 7.360 | 206,054 | +0.18(+2.51%) |
Oct 17, 2014 | 7.570 | 7.630 | 7.160 | 7.180 | 87,358 | -0.26(-3.49%) |
Oct 16, 2014 | 7.060 | 7.580 | 7.020 | 7.440 | 186,401 | +0.25(+3.48%) |
Oct 15, 2014 | 7.180 | 7.300 | 6.858 | 7.190 | 284,188 | -0.06(-0.90%) |
Oct 14, 2014 | 7.340 | 7.340 | 6.898 | 7.255 | 179,352 | +0.05(+0.76%) |
Oct 13, 2014 | 7.050 | 7.365 | 6.510 | 7.200 | 167,070 | +0.13(+1.84%) |
Oct 10, 2014 | 7.180 | 7.330 | 6.988 | 7.070 | 146,083 | -0.18(-2.55%) |
Oct 09, 2014 | 7.550 | 7.550 | 6.828 | 7.255 | 241,815 | -0.26(-3.52%) |
Oct 08, 2014 | 7.480 | 7.710 | 7.147 | 7.520 | 141,221 | +0.03(+0.40%) |
Oct 07, 2014 | 7.690 | 7.762 | 7.350 | 7.490 | 153,759 | -0.20(-2.60%) |
Oct 06, 2014 | 8.100 | 8.100 | 7.608 | 7.690 | 103,198 | -0.38(-4.71%) |
Oct 03, 2014 | 8.310 | 8.310 | 7.950 | 8.070 | 205,394 | -0.18(-2.18%) |
Oct 02, 2014 | 8.100 | 8.360 | 7.710 | 8.250 | 191,725 | +0.18(+2.23%) |
Oct 01, 2014 | 8.320 | 8.487 | 8.020 | 8.070 | 109,374 | -0.26(-3.12%) |
Sep 30, 2014 | 8.800 | 8.879 | 8.260 | 8.330 | 146,087 | -0.44(-5.02%) |
Sep 29, 2014 | 8.330 | 8.940 | 8.262 | 8.770 | 134,019 | +0.33(+3.91%) |
Sep 26, 2014 | 8.570 | 8.640 | 8.220 | 8.440 | 110,793 | -0.05(-0.59%) |
Sep 25, 2014 | 8.700 | 8.720 | 8.390 | 8.490 | 99,973 | -0.13(-1.51%) |
Sep 24, 2014 | 8.560 | 8.650 | 8.420 | 8.620 | 123,337 | +0.06(+0.70%) |
Sep 23, 2014 | 8.800 | 8.870 | 8.520 | 8.560 | 112,780 | -0.16(-1.83%) |
Sep 22, 2014 | 8.510 | 8.840 | 8.450 | 8.720 | 115,334 | +0.03(+0.35%) |
Sep 19, 2014 | 9.230 | 9.230 | 8.500 | 8.690 | 165,613 | -0.47(-5.13%) |
Sep 18, 2014 | 9.210 | 9.350 | 9.000 | 9.160 | 496,631 | +0.00(+0.00%) |
Sep 17, 2014 | 8.860 | 9.240 | 8.770 | 9.160 | 103,222 | +0.43(+4.93%) |
Sep 16, 2014 | 8.600 | 8.960 | 8.400 | 8.730 | 63,282 | +0.12(+1.39%) |
Sep 15, 2014 | 9.030 | 9.030 | 8.510 | 8.610 | 169,757 | -0.44(-4.86%) |
Sep 12, 2014 | 9.310 | 9.490 | 8.750 | 9.050 | 167,128 | -0.31(-3.31%) |
Sep 11, 2014 | 9.310 | 9.590 | 9.310 | 9.360 | 115,915 | -0.05(-0.53%) |
Sep 10, 2014 | 9.440 | 9.490 | 9.190 | 9.410 | 42,872 | -0.03(-0.32%) |
Sep 09, 2014 | 9.580 | 9.700 | 9.200 | 9.440 | 91,323 | -0.17(-1.77%) |
Sep 08, 2014 | 9.340 | 9.710 | 9.100 | 9.610 | 57,200 | +0.35(+3.78%) |
Sep 05, 2014 | 9.300 | 9.435 | 8.940 | 9.260 | 73,566 | -0.09(-0.96%) |
Sep 04, 2014 | 9.500 | 9.590 | 9.320 | 9.350 | 38,831 | -0.14(-1.48%) |
Sep 03, 2014 | 9.600 | 9.773 | 9.430 | 9.490 | 129,199 | -0.07(-0.73%) |
Sep 02, 2014 | 9.390 | 9.769 | 9.330 | 9.560 | 88,061 | +0.17(+1.81%) |
Aug 29, 2014 | 9.330 | 9.390 | 9.390 | 9.390 | 95,100 | +0.10(+1.08%) |
Aug 28, 2014 | 9.330 | 9.460 | 9.140 | 9.290 | 103,393 | -0.10(-1.06%) |
Aug 27, 2014 | 9.780 | 9.880 | 9.150 | 9.390 | 132,464 | -0.40(-4.09%) |
Aug 26, 2014 | 9.390 | 9.830 | 9.390 | 9.790 | 183,583 | +0.46(+4.93%) |
Aug 25, 2014 | 9.220 | 9.360 | 8.750 | 9.330 | 101,625 | +0.14(+1.52%) |
Aug 22, 2014 | 8.790 | 9.280 | 8.624 | 9.190 | 127,736 | +0.39(+4.43%) |
Aug 21, 2014 | 8.960 | 8.960 | 8.570 | 8.800 | 78,106 | -0.15(-1.68%) |
Aug 20, 2014 | 9.200 | 9.200 | 8.910 | 8.950 | 75,764 | -0.31(-3.35%) |
Aug 19, 2014 | 9.280 | 9.370 | 9.083 | 9.260 | 76,109 | +0.03(+0.33%) |
Aug 18, 2014 | 9.110 | 9.230 | 8.900 | 9.230 | 81,464 | +0.22(+2.44%) |
Aug 15, 2014 | 9.000 | 9.050 | 8.910 | 9.010 | 120,357 | +0.05(+0.56%) |
Aug 14, 2014 | 8.930 | 9.000 | 8.860 | 8.960 | 66,867 | +0.04(+0.45%) |
Aug 13, 2014 | 8.820 | 8.958 | 8.650 | 8.920 | 57,514 | +0.11(+1.25%) |
Aug 12, 2014 | 8.800 | 9.114 | 8.730 | 8.810 | 73,603 | -0.05(-0.56%) |
Aug 11, 2014 | 8.720 | 8.932 | 8.660 | 8.860 | 108,035 | +0.21(+2.43%) |
Aug 08, 2014 | 8.620 | 8.930 | 8.400 | 8.650 | 159,725 | +0.03(+0.35%) |
Aug 07, 2014 | 8.510 | 9.030 | 8.500 | 8.620 | 219,569 | +0.18(+2.13%) |
Aug 06, 2014 | 8.440 | 8.560 | 8.240 | 8.440 | 197,698 | -0.10(-1.17%) |
Aug 05, 2014 | 8.720 | 8.805 | 8.280 | 8.540 | 275,866 | -0.23(-2.62%) |
Aug 04, 2014 | 8.590 | 8.840 | 8.300 | 8.770 | 202,070 | +0.22(+2.57%) |
Aug 01, 2014 | 8.830 | 8.850 | 8.310 | 8.550 | 212,499 | -0.24(-2.73%) |
Jul 31, 2014 | 9.300 | 9.440 | 8.680 | 8.790 | 473,545 | -0.55(-5.89%) |
Jul 30, 2014 | 9.300 | 9.473 | 9.070 | 9.340 | 134,026 | +0.14(+1.52%) |
Jul 29, 2014 | 9.050 | 9.280 | 8.870 | 9.200 | 140,172 | +0.22(+2.45%) |
Jul 28, 2014 | 9.160 | 9.160 | 9.030 | 8.980 | 103,835 | -0.18(-1.97%) |
Jul 25, 2014 | 9.050 | 9.210 | 8.913 | 9.160 | 117,109 | +0.03(+0.33%) |
Jul 24, 2014 | 9.270 | 9.350 | 8.990 | 9.130 | 98,905 | -0.08(-0.87%) |
Jul 23, 2014 | 9.350 | 9.450 | 9.150 | 9.210 | 96,897 | -0.12(-1.29%) |
Jul 22, 2014 | 9.040 | 9.490 | 8.930 | 9.330 | 101,663 | +0.33(+3.67%) |
Jul 21, 2014 | 9.010 | 9.220 | 8.750 | 9.000 | 123,500 | +0.05(+0.56%) |
Jul 18, 2014 | 8.810 | 9.090 | 8.320 | 8.950 | 454,024 | +0.12(+1.36%) |
Jul 17, 2014 | 9.350 | 9.350 | 8.738 | 8.830 | 333,929 | -0.51(-5.46%) |
Jul 16, 2014 | 9.850 | 9.850 | 9.310 | 9.340 | 167,442 | -0.43(-4.40%) |
Jul 15, 2014 | 10.25 | 10.42 | 9.700 | 9.770 | 184,104 | -0.48(-4.68%) |
Jul 14, 2014 | 10.14 | 10.57 | 9.950 | 10.25 | 232,616 | +0.20(+1.99%) |
Jul 11, 2014 | 10.31 | 10.46 | 9.970 | 10.05 | 229,652 | -0.23(-2.24%) |
Jul 10, 2014 | 10.15 | 10.33 | 9.660 | 10.28 | 292,836 | +0.01(+0.10%) |
Jul 09, 2014 | 10.40 | 10.54 | 10.03 | 10.27 | 135,137 | -0.08(-0.77%) |
Jul 08, 2014 | 11.20 | 11.20 | 10.29 | 10.35 | 310,396 | -0.91(-8.08%) |
Jul 07, 2014 | 12.03 | 12.53 | 11.16 | 11.26 | 237,857 | -0.81(-6.71%) |
Jul 03, 2014 | 12.51 | 12.07 | 12.07 | 12.07 | 113,300 | -0.39(-3.13%) |
Jul 02, 2014 | 12.36 | 12.70 | 12.17 | 12.46 | 133,174 | +0.08(+0.65%) |
Jul 01, 2014 | 12.33 | 12.70 | 12.09 | 12.38 | 162,120 | +0.06(+0.49%) |
Jun 30, 2014 | 12.06 | 12.63 | 12.04 | 12.32 | 286,397 | +0.40(+3.36%) |
Jun 27, 2014 | 11.95 | 12.66 | 11.76 | 11.92 | 2,583,792 | +0.04(+0.34%) |
Jun 26, 2014 | 11.68 | 11.94 | 11.65 | 11.88 | 229,335 | +0.24(+2.06%) |
Jun 25, 2014 | 11.75 | 11.79 | 11.30 | 11.64 | 1,521,251 | -1.13(-8.85%) |
Jun 24, 2014 | 13.07 | 13.44 | 12.59 | 12.77 | 168,795 | -0.24(-1.84%) |
Jun 23, 2014 | 12.89 | 13.73 | 12.68 | 13.01 | 221,337 | +0.06(+0.46%) |
Jun 20, 2014 | 12.14 | 13.05 | 12.14 | 12.95 | 310,836 | +0.90(+7.47%) |
Jun 19, 2014 | 11.81 | 12.10 | 11.67 | 12.05 | 111,047 | +0.27(+2.29%) |
Jun 18, 2014 | 11.52 | 11.82 | 11.13 | 11.78 | 140,306 | +0.30(+2.61%) |
Jun 17, 2014 | 11.43 | 11.72 | 11.29 | 11.48 | 56,072 | +0.16(+1.41%) |
Jun 16, 2014 | 10.84 | 11.39 | 10.83 | 11.32 | 90,090 | +0.43(+3.95%) |
Jun 13, 2014 | 10.69 | 10.98 | 10.69 | 10.89 | 58,611 | +0.23(+2.16%) |
Jun 12, 2014 | 10.46 | 10.80 | 10.26 | 10.66 | 106,695 | +0.21(+2.01%) |
Jun 11, 2014 | 10.45 | 10.82 | 10.28 | 10.45 | 62,820 | -0.07(-0.67%) |
Jun 10, 2014 | 10.55 | 11.00 | 10.27 | 10.52 | 119,690 | -0.09(-0.85%) |
Jun 06, 2014 | 10.80 | 10.80 | 10.47 | 10.61 | 120,174 | -0.19(-1.76%) |
Jun 05, 2014 | 11.27 | 11.28 | 10.02 | 10.80 | 211,436 | -0.36(-3.23%) |
Jun 04, 2014 | 11.77 | 11.99 | 11.11 | 11.16 | 69,985 | -0.68(-5.74%) |
Jun 03, 2014 | 11.67 | 11.91 | 11.34 | 11.84 | 76,341 | +0.08(+0.68%) |