Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 6.800 | 7.160 | 7.160 | 7.160 | 168,700 | +0.35(+5.14%) |
Dec 30, 2014 | 6.920 | 7.215 | 6.652 | 6.810 | 164,016 | -0.11(-1.59%) |
Dec 29, 2014 | 7.100 | 7.250 | 6.700 | 6.920 | 248,090 | -0.24(-3.35%) |
Dec 26, 2014 | 7.640 | 7.700 | 6.780 | 7.160 | 84,392 | -0.35(-4.66%) |
Dec 24, 2014 | 7.760 | 7.510 | 7.510 | 7.510 | 34,000 | -0.16(-2.09%) |
Dec 23, 2014 | 7.950 | 8.020 | 7.550 | 7.670 | 63,954 | -0.28(-3.52%) |
Dec 22, 2014 | 8.050 | 8.200 | 7.820 | 7.950 | 72,494 | -0.04(-0.50%) |
Dec 19, 2014 | 7.500 | 8.140 | 7.200 | 7.990 | 152,273 | +0.49(+6.53%) |
Dec 18, 2014 | 7.250 | 7.670 | 7.060 | 7.500 | 101,957 | +0.38(+5.34%) |
Dec 17, 2014 | 6.780 | 7.280 | 6.600 | 7.120 | 52,597 | +0.39(+5.79%) |
Dec 16, 2014 | 6.660 | 6.940 | 6.621 | 6.730 | 98,820 | +0.06(+0.90%) |
Dec 15, 2014 | 6.620 | 6.840 | 6.440 | 6.670 | 97,285 | +0.19(+2.93%) |
Dec 12, 2014 | 6.330 | 6.480 | 6.225 | 6.480 | 150,614 | +0.03(+0.47%) |
Dec 11, 2014 | 6.200 | 6.480 | 6.140 | 6.450 | 59,986 | +0.19(+3.04%) |
Dec 10, 2014 | 6.450 | 6.475 | 6.040 | 6.260 | 96,146 | +0.10(+1.62%) |
Dec 09, 2014 | 6.040 | 6.220 | 5.820 | 6.160 | 76,334 | +0.05(+0.82%) |
Dec 08, 2014 | 6.080 | 6.300 | 5.300 | 6.110 | 120,159 | -0.14(-2.24%) |
Dec 05, 2014 | 6.080 | 6.380 | 6.000 | 6.250 | 76,707 | +0.16(+2.63%) |
Dec 04, 2014 | 6.250 | 6.392 | 5.910 | 6.090 | 154,885 | -0.23(-3.64%) |
Dec 03, 2014 | 6.701 | 6.910 | 6.250 | 6.320 | 124,124 | -0.27(-4.10%) |
Dec 02, 2014 | 6.940 | 7.020 | 6.530 | 6.590 | 85,970 | -0.32(-4.63%) |
Dec 01, 2014 | 7.500 | 7.520 | 6.790 | 6.910 | 124,569 | -0.44(-5.99%) |
Nov 28, 2014 | 7.550 | 7.550 | 7.190 | 7.350 | 24,459 | +0.03(+0.41%) |
Nov 26, 2014 | 7.290 | 7.320 | 7.320 | 7.320 | 190,900 | +0.03(+0.41%) |
Nov 25, 2014 | 7.550 | 7.630 | 7.140 | 7.290 | 162,188 | -0.25(-3.32%) |
Nov 24, 2014 | 7.450 | 7.860 | 7.030 | 7.540 | 133,354 | +0.02(+0.27%) |
Nov 21, 2014 | 7.630 | 7.730 | 7.450 | 7.520 | 91,489 | -0.13(-1.70%) |
Nov 20, 2014 | 7.640 | 8.020 | 7.450 | 7.650 | 148,700 | -0.03(-0.39%) |
Nov 19, 2014 | 7.650 | 8.110 | 7.470 | 7.680 | 110,303 | +0.07(+0.92%) |
Nov 18, 2014 | 7.500 | 7.800 | 6.950 | 7.610 | 162,560 | +0.20(+2.70%) |
Nov 17, 2014 | 8.000 | 8.150 | 7.250 | 7.410 | 306,839 | -0.84(-10.18%) |
Nov 14, 2014 | 8.460 | 8.490 | 8.000 | 8.250 | 160,008 | -0.21(-2.48%) |
Nov 13, 2014 | 8.660 | 8.740 | 8.280 | 8.460 | 215,683 | -0.24(-2.76%) |
Nov 12, 2014 | 9.100 | 9.125 | 8.290 | 8.700 | 334,494 | -0.53(-5.74%) |
Nov 11, 2014 | 10.68 | 10.90 | 8.500 | 9.230 | 404,896 | -2.07(-18.32%) |
Nov 10, 2014 | 11.25 | 11.48 | 11.20 | 11.30 | 200,169 | +0.25(+2.26%) |
Nov 07, 2014 | 10.66 | 11.16 | 10.66 | 11.05 | 136,050 | +0.46(+4.34%) |
Nov 06, 2014 | 10.70 | 10.90 | 10.36 | 10.59 | 50,808 | -0.01(-0.09%) |
Nov 05, 2014 | 10.50 | 10.67 | 10.23 | 10.60 | 49,297 | +0.10(+0.95%) |
Nov 04, 2014 | 10.27 | 10.65 | 10.10 | 10.50 | 43,102 | +0.24(+2.34%) |
Nov 03, 2014 | 10.10 | 10.50 | 9.520 | 10.26 | 56,204 | +0.14(+1.38%) |
Oct 31, 2014 | 9.810 | 10.12 | 9.420 | 10.12 | 82,058 | +0.17(+1.71%) |
Oct 30, 2014 | 9.360 | 10.18 | 9.280 | 9.950 | 102,184 | +0.44(+4.63%) |
Oct 29, 2014 | 9.790 | 9.840 | 9.280 | 9.510 | 74,682 | -0.20(-2.06%) |
Oct 28, 2014 | 9.470 | 9.930 | 9.060 | 9.710 | 80,702 | +0.32(+3.41%) |
Oct 27, 2014 | 9.330 | 9.540 | 9.280 | 9.390 | 32,241 | -0.12(-1.26%) |
Oct 24, 2014 | 9.620 | 9.720 | 9.230 | 9.510 | 44,007 | -0.11(-1.14%) |
Oct 23, 2014 | 9.880 | 9.950 | 9.453 | 9.620 | 75,558 | -0.21(-2.14%) |
Oct 22, 2014 | 9.250 | 10.14 | 9.120 | 9.830 | 188,920 | +1.04(+11.83%) |
Oct 21, 2014 | 8.900 | 9.190 | 8.570 | 8.790 | 102,103 | -0.33(-3.62%) |
Oct 20, 2014 | 9.390 | 9.740 | 8.950 | 9.120 | 68,849 | -0.33(-3.49%) |
Oct 17, 2014 | 9.280 | 9.690 | 9.140 | 9.450 | 48,477 | +0.30(+3.28%) |
Oct 16, 2014 | 8.500 | 9.738 | 8.500 | 9.150 | 80,743 | -0.17(-1.82%) |
Oct 15, 2014 | 9.990 | 9.990 | 8.520 | 9.320 | 109,844 | -0.29(-3.02%) |
Oct 14, 2014 | 9.500 | 9.620 | 8.840 | 9.610 | 180,488 | +0.10(+1.05%) |
Oct 13, 2014 | 9.540 | 9.840 | 9.280 | 9.510 | 48,173 | -0.06(-0.63%) |
Oct 10, 2014 | 9.150 | 9.790 | 9.120 | 9.570 | 63,527 | +0.35(+3.80%) |
Oct 09, 2014 | 9.970 | 10.02 | 9.180 | 9.220 | 49,084 | -0.76(-7.62%) |
Oct 08, 2014 | 10.01 | 10.12 | 9.780 | 9.980 | 25,619 | +0.09(+0.91%) |
Oct 07, 2014 | 10.11 | 10.19 | 9.670 | 9.890 | 54,213 | -0.23(-2.27%) |
Oct 06, 2014 | 10.46 | 11.42 | 9.880 | 10.12 | 66,822 | -0.41(-3.89%) |
Oct 03, 2014 | 10.44 | 10.81 | 10.44 | 10.53 | 64,574 | +0.23(+2.23%) |
Oct 02, 2014 | 10.47 | 10.71 | 10.14 | 10.30 | 59,388 | -0.24(-2.28%) |
Oct 01, 2014 | 10.76 | 10.76 | 10.00 | 10.54 | 127,909 | -0.25(-2.32%) |
Sep 30, 2014 | 10.73 | 11.50 | 10.63 | 10.79 | 127,276 | +0.12(+1.12%) |
Sep 29, 2014 | 10.75 | 10.97 | 10.52 | 10.67 | 87,564 | -0.12(-1.11%) |
Sep 26, 2014 | 10.59 | 11.10 | 10.50 | 10.79 | 46,215 | +0.20(+1.89%) |
Sep 25, 2014 | 11.47 | 11.47 | 10.47 | 10.59 | 150,507 | -0.85(-7.43%) |
Sep 24, 2014 | 11.99 | 11.99 | 11.31 | 11.44 | 46,914 | -0.36(-3.05%) |
Sep 23, 2014 | 12.24 | 12.37 | 11.80 | 11.80 | 43,439 | -0.42(-3.44%) |
Sep 22, 2014 | 12.13 | 12.29 | 11.97 | 12.22 | 20,986 | -0.10(-0.81%) |
Sep 19, 2014 | 11.95 | 12.75 | 11.95 | 12.32 | 146,270 | +0.45(+3.79%) |
Sep 18, 2014 | 12.36 | 12.36 | 11.78 | 11.87 | 44,819 | -0.37(-3.02%) |
Sep 17, 2014 | 12.49 | 12.49 | 12.05 | 12.24 | 23,332 | -0.16(-1.29%) |
Sep 16, 2014 | 12.53 | 12.55 | 12.28 | 12.40 | 34,359 | -0.12(-0.96%) |
Sep 15, 2014 | 12.47 | 12.57 | 12.19 | 12.52 | 59,368 | +0.09(+0.72%) |
Sep 12, 2014 | 12.41 | 12.64 | 12.40 | 12.43 | 75,857 | +0.00(+0.00%) |
Sep 11, 2014 | 12.22 | 12.61 | 12.06 | 12.43 | 24,580 | +0.15(+1.22%) |
Sep 10, 2014 | 12.32 | 12.57 | 12.08 | 12.28 | 65,917 | -0.04(-0.32%) |
Sep 09, 2014 | 12.42 | 12.63 | 12.25 | 12.32 | 35,993 | -0.17(-1.36%) |
Sep 08, 2014 | 12.63 | 12.97 | 12.32 | 12.49 | 28,545 | -0.24(-1.89%) |
Sep 05, 2014 | 12.61 | 12.97 | 12.50 | 12.73 | 28,697 | +0.05(+0.39%) |
Sep 04, 2014 | 12.79 | 12.95 | 12.61 | 12.68 | 47,053 | -0.03(-0.24%) |
Sep 03, 2014 | 12.85 | 12.96 | 12.57 | 12.71 | 18,000 | -0.15(-1.17%) |
Sep 02, 2014 | 12.76 | 12.99 | 12.52 | 12.86 | 41,285 | +0.12(+0.94%) |
Aug 29, 2014 | 12.89 | 12.74 | 12.74 | 12.74 | 54,100 | -0.10(-0.78%) |
Aug 28, 2014 | 12.78 | 13.00 | 12.63 | 12.84 | 82,446 | -0.01(-0.08%) |
Aug 27, 2014 | 13.05 | 13.07 | 12.53 | 12.85 | 51,726 | -0.25(-1.91%) |
Aug 26, 2014 | 12.82 | 13.10 | 12.81 | 13.10 | 39,423 | +0.28(+2.18%) |
Aug 25, 2014 | 12.57 | 12.94 | 12.51 | 12.82 | 77,124 | +0.33(+2.64%) |
Aug 22, 2014 | 12.52 | 12.59 | 12.28 | 12.49 | 25,530 | +0.05(+0.40%) |
Aug 21, 2014 | 12.22 | 12.65 | 12.22 | 12.44 | 30,689 | +0.12(+0.97%) |
Aug 20, 2014 | 12.07 | 12.57 | 12.07 | 12.32 | 87,770 | +0.28(+2.33%) |
Aug 19, 2014 | 12.00 | 12.11 | 11.91 | 12.04 | 34,903 | +0.04(+0.33%) |
Aug 18, 2014 | 12.06 | 12.17 | 12.00 | 12.00 | 79,928 | -0.05(-0.41%) |
Aug 15, 2014 | 11.78 | 12.35 | 11.78 | 12.05 | 541,508 | -0.76(-5.93%) |
Aug 14, 2014 | 12.92 | 12.60 | 12.60 | 12.81 | 28,230 | +0.21(+1.67%) |
Aug 13, 2014 | 13.01 | 13.14 | 12.52 | 12.60 | 37,429 | -0.38(-2.93%) |
Aug 12, 2014 | 12.85 | 13.25 | 12.85 | 12.98 | 33,125 | +0.13(+1.01%) |
Aug 11, 2014 | 12.95 | 13.25 | 12.85 | 12.85 | 45,435 | -0.02(-0.16%) |
Aug 08, 2014 | 12.85 | 13.00 | 12.85 | 12.87 | 17,233 | -0.07(-0.54%) |
Aug 07, 2014 | 12.87 | 13.13 | 12.87 | 12.94 | 18,687 | -0.06(-0.46%) |
Aug 06, 2014 | 12.84 | 13.25 | 12.78 | 13.00 | 56,404 | +0.02(+0.15%) |
Aug 05, 2014 | 13.19 | 13.19 | 12.57 | 12.98 | 33,095 | -0.12(-0.92%) |
Aug 04, 2014 | 13.39 | 13.46 | 12.97 | 13.10 | 29,351 | -0.15(-1.13%) |
Aug 01, 2014 | 13.09 | 13.50 | 12.88 | 13.25 | 46,030 | +0.03(+0.23%) |
Jul 31, 2014 | 13.81 | 13.85 | 13.06 | 13.22 | 38,039 | -0.68(-4.89%) |
Jul 30, 2014 | 13.91 | 14.00 | 13.89 | 13.90 | 31,120 | +0.05(+0.36%) |
Jul 29, 2014 | 13.66 | 13.99 | 13.39 | 13.85 | 47,384 | +0.29(+2.14%) |
Jul 28, 2014 | 13.69 | 13.69 | 13.40 | 13.56 | 26,811 | -0.03(-0.22%) |
Jul 25, 2014 | 13.73 | 13.73 | 13.48 | 13.59 | 29,757 | -0.04(-0.29%) |
Jul 24, 2014 | 13.44 | 13.89 | 13.44 | 13.63 | 42,202 | -0.11(-0.80%) |
Jul 23, 2014 | 13.44 | 13.99 | 13.35 | 13.74 | 77,724 | -0.24(-1.72%) |
Jul 22, 2014 | 13.22 | 14.24 | 13.00 | 13.98 | 138,177 | +0.90(+6.88%) |
Jul 21, 2014 | 12.87 | 13.20 | 12.76 | 13.08 | 40,095 | +0.15(+1.16%) |
Jul 18, 2014 | 13.10 | 13.20 | 12.69 | 12.93 | 55,424 | -0.14(-1.07%) |
Jul 17, 2014 | 12.75 | 13.32 | 12.75 | 13.07 | 92,602 | +0.30(+2.35%) |
Jul 16, 2014 | 11.62 | 12.94 | 11.62 | 12.77 | 39,377 | +0.79(+6.59%) |
Jul 15, 2014 | 12.40 | 13.29 | 11.90 | 11.98 | 127,679 | -0.15(-1.24%) |
Jul 14, 2014 | 11.56 | 12.13 | 11.41 | 12.13 | 43,177 | +0.68(+5.94%) |
Jul 11, 2014 | 11.55 | 11.67 | 11.40 | 11.45 | 13,595 | -0.17(-1.46%) |
Jul 10, 2014 | 11.51 | 11.91 | 11.51 | 11.62 | 8,992 | -0.13(-1.11%) |
Jul 09, 2014 | 11.80 | 11.90 | 11.52 | 11.75 | 12,545 | -0.03(-0.25%) |
Jul 08, 2014 | 11.51 | 12.00 | 11.48 | 11.78 | 25,414 | +0.21(+1.82%) |
Jul 07, 2014 | 11.61 | 11.77 | 11.43 | 11.57 | 13,221 | -0.06(-0.52%) |
Jul 03, 2014 | 11.80 | 11.63 | 11.63 | 11.63 | 3,100 | -0.01(-0.09%) |
Jul 02, 2014 | 11.66 | 11.86 | 11.50 | 11.64 | 26,021 | -0.28(-2.35%) |
Jul 01, 2014 | 12.21 | 12.60 | 11.45 | 11.92 | 85,790 | -0.40(-3.25%) |
Jun 30, 2014 | 11.63 | 12.40 | 11.27 | 12.32 | 139,734 | +0.54(+4.58%) |
Jun 27, 2014 | 10.67 | 11.85 | 10.52 | 11.78 | 668,672 | +1.02(+9.48%) |
Jun 26, 2014 | 10.32 | 10.85 | 10.32 | 10.76 | 34,140 | +0.33(+3.16%) |
Jun 25, 2014 | 10.42 | 10.62 | 10.22 | 10.43 | 30,170 | -0.09(-0.86%) |
Jun 24, 2014 | 11.06 | 11.06 | 10.29 | 10.52 | 36,617 | -0.23(-2.14%) |
Jun 23, 2014 | 11.35 | 11.35 | 10.72 | 10.75 | 51,564 | -0.42(-3.76%) |
Jun 20, 2014 | 10.89 | 11.38 | 10.66 | 11.17 | 39,271 | +0.33(+3.04%) |
Jun 19, 2014 | 10.45 | 10.87 | 10.35 | 10.84 | 36,595 | +0.38(+3.63%) |
Jun 18, 2014 | 10.43 | 10.64 | 10.30 | 10.46 | 21,731 | +0.07(+0.67%) |
Jun 17, 2014 | 10.36 | 10.76 | 10.17 | 10.39 | 71,442 | -0.04(-0.38%) |
Jun 16, 2014 | 10.27 | 10.71 | 10.14 | 10.43 | 62,536 | +0.00(+0.00%) |
Jun 13, 2014 | 10.01 | 10.55 | 9.900 | 10.43 | 30,114 | +0.58(+5.89%) |
Jun 12, 2014 | 10.03 | 10.31 | 9.770 | 9.850 | 35,561 | -0.15(-1.50%) |
Jun 11, 2014 | 10.16 | 10.32 | 9.920 | 10.00 | 32,989 | -0.16(-1.57%) |
Jun 10, 2014 | 10.29 | 10.55 | 10.06 | 10.16 | 26,697 | -0.52(-4.87%) |
Jun 06, 2014 | 10.20 | 10.95 | 9.922 | 10.68 | 111,683 | +0.73(+7.34%) |
Jun 05, 2014 | 9.880 | 10.17 | 9.720 | 9.950 | 37,548 | +0.15(+1.53%) |
Jun 04, 2014 | 9.960 | 10.13 | 9.650 | 9.800 | 56,901 | -0.25(-2.49%) |
Jun 03, 2014 | 10.55 | 10.83 | 9.860 | 10.05 | 43,628 | -0.49(-4.65%) |
Jun 02, 2014 | 10.04 | 10.73 | 10.03 | 10.54 | 33,247 | +0.48(+4.77%) |
May 30, 2014 | 9.560 | 10.20 | 9.500 | 10.06 | 41,721 | +0.49(+5.12%) |
May 29, 2014 | 9.870 | 9.910 | 9.500 | 9.570 | 65,656 | -0.37(-3.72%) |
May 28, 2014 | 9.820 | 10.09 | 9.355 | 9.940 | 28,840 | +0.05(+0.51%) |
May 27, 2014 | 10.22 | 10.27 | 9.790 | 9.890 | 29,475 | -0.26(-2.56%) |
May 23, 2014 | 10.44 | 10.15 | 10.15 | 10.15 | 26,800 | -0.32(-3.06%) |
May 22, 2014 | 10.54 | 10.55 | 10.33 | 10.47 | 9,640 | +0.02(+0.19%) |
May 21, 2014 | 10.45 | 10.75 | 10.25 | 10.45 | 21,020 | +0.00(+0.00%) |
May 20, 2014 | 10.41 | 10.88 | 10.25 | 10.45 | 19,176 | -0.07(-0.62%) |
May 19, 2014 | 10.16 | 10.54 | 9.969 | 10.52 | 14,865 | +0.43(+4.21%) |
May 16, 2014 | 10.48 | 10.53 | 9.880 | 10.09 | 24,655 | -0.38(-3.63%) |
May 15, 2014 | 10.60 | 10.60 | 10.29 | 10.47 | 36,451 | -0.12(-1.13%) |
May 14, 2014 | 10.63 | 10.87 | 10.45 | 10.59 | 66,987 | +0.02(+0.19%) |
May 13, 2014 | 9.500 | 10.73 | 9.500 | 10.57 | 61,997 | +0.45(+4.45%) |
May 12, 2014 | 9.500 | 10.30 | 9.500 | 10.12 | 30,092 | +0.61(+6.41%) |
May 09, 2014 | 9.460 | 9.630 | 9.220 | 9.510 | 16,550 | -0.05(-0.52%) |
May 08, 2014 | 9.426 | 9.660 | 9.200 | 9.560 | 22,158 | +0.06(+0.63%) |
May 07, 2014 | 9.740 | 9.740 | 9.422 | 9.500 | 12,200 | -0.23(-2.36%) |
May 06, 2014 | 9.930 | 10.11 | 9.720 | 9.730 | 21,117 | -0.19(-1.92%) |
May 05, 2014 | 10.12 | 10.12 | 9.680 | 9.920 | 11,191 | -0.23(-2.27%) |
May 02, 2014 | 10.52 | 11.40 | 10.07 | 10.15 | 48,903 | -0.39(-3.70%) |
May 01, 2014 | 10.10 | 10.67 | 9.750 | 10.54 | 46,078 | +0.45(+4.46%) |
Apr 30, 2014 | 9.430 | 10.65 | 9.290 | 10.09 | 52,535 | +0.71(+7.57%) |
Apr 29, 2014 | 9.800 | 9.810 | 9.330 | 9.380 | 38,176 | -0.31(-3.20%) |
Apr 28, 2014 | 10.05 | 10.52 | 9.440 | 9.690 | 36,595 | -0.28(-2.81%) |
Apr 25, 2014 | 9.900 | 10.11 | 9.760 | 9.970 | 31,284 | +0.04(+0.40%) |
Apr 24, 2014 | 10.40 | 10.41 | 9.810 | 9.930 | 17,343 | +0.06(+0.61%) |
Apr 23, 2014 | 9.990 | 10.43 | 9.800 | 9.870 | 23,036 | -0.09(-0.90%) |
Apr 22, 2014 | 9.955 | 10.11 | 9.870 | 9.960 | 31,705 | +0.02(+0.20%) |
Apr 21, 2014 | 10.06 | 10.45 | 9.820 | 9.940 | 36,319 | -0.07(-0.70%) |
Apr 17, 2014 | 10.43 | 10.01 | 10.01 | 10.01 | 37,400 | -0.42(-4.03%) |
Apr 16, 2014 | 10.84 | 11.18 | 10.20 | 10.43 | 34,024 | -0.36(-3.34%) |
Apr 15, 2014 | 10.96 | 11.35 | 10.33 | 10.79 | 58,757 | -0.18(-1.64%) |
Apr 14, 2014 | 11.13 | 11.52 | 10.62 | 10.97 | 103,933 | -0.29(-2.58%) |
Apr 11, 2014 | 11.52 | 11.96 | 11.19 | 11.26 | 38,018 | -0.40(-3.43%) |
Apr 10, 2014 | 11.87 | 11.93 | 11.14 | 11.66 | 81,834 | -0.34(-2.83%) |
Apr 09, 2014 | 10.00 | 12.08 | 10.00 | 12.00 | 121,360 | +2.07(+20.85%) |
Apr 08, 2014 | 9.640 | 10.11 | 9.480 | 9.930 | 47,836 | +0.36(+3.76%) |
Apr 07, 2014 | 9.450 | 9.710 | 9.260 | 9.570 | 41,540 | +0.02(+0.21%) |
Apr 04, 2014 | 10.12 | 10.32 | 9.260 | 9.550 | 45,329 | -0.44(-4.40%) |
Apr 03, 2014 | 10.07 | 10.19 | 9.720 | 9.990 | 42,943 | -0.10(-0.99%) |
Apr 02, 2014 | 10.29 | 10.45 | 9.830 | 10.09 | 52,327 | -0.13(-1.27%) |
Apr 01, 2014 | 10.91 | 10.91 | 10.15 | 10.22 | 38,139 | -0.12(-1.16%) |
Mar 31, 2014 | 10.21 | 11.14 | 10.05 | 10.34 | 25,559 | +0.29(+2.89%) |
Mar 28, 2014 | 10.21 | 11.11 | 9.890 | 10.05 | 54,494 | -0.05(-0.50%) |
Mar 27, 2014 | 10.30 | 11.34 | 10.01 | 10.10 | 114,582 | -0.10(-0.98%) |
Mar 26, 2014 | 11.10 | 11.47 | 10.05 | 10.20 | 405,359 | -0.87(-7.86%) |
Mar 25, 2014 | 11.22 | 11.47 | 10.82 | 11.07 | 24,736 | +0.08(+0.73%) |
Mar 24, 2014 | 11.82 | 11.88 | 10.75 | 10.99 | 72,468 | -0.73(-6.23%) |
Mar 21, 2014 | 11.87 | 11.98 | 11.71 | 11.72 | 44,178 | -0.06(-0.51%) |
Mar 20, 2014 | 11.93 | 11.95 | 11.51 | 11.78 | 29,811 | -0.12(-1.01%) |
Mar 19, 2014 | 12.15 | 12.15 | 11.28 | 11.90 | 26,514 | -0.03(-0.25%) |
Mar 18, 2014 | 11.32 | 12.29 | 11.25 | 11.93 | 109,352 | +0.68(+6.04%) |
Mar 17, 2014 | 11.39 | 11.41 | 10.96 | 11.25 | 71,422 | +0.04(+0.36%) |
Mar 14, 2014 | 11.52 | 11.62 | 11.05 | 11.21 | 40,569 | -0.40(-3.45%) |
Mar 13, 2014 | 11.60 | 11.79 | 11.30 | 11.61 | 29,227 | +0.07(+0.61%) |
Mar 12, 2014 | 11.80 | 12.00 | 11.31 | 11.54 | 40,785 | -0.26(-2.20%) |
Mar 11, 2014 | 12.21 | 12.57 | 11.51 | 11.80 | 21,516 | -0.39(-3.20%) |
Mar 10, 2014 | 12.34 | 12.43 | 12.12 | 12.19 | 17,922 | -0.21(-1.69%) |
Mar 07, 2014 | 11.91 | 12.48 | 11.85 | 12.40 | 14,865 | +0.48(+4.03%) |
Mar 06, 2014 | 12.22 | 12.36 | 11.85 | 11.92 | 39,956 | -0.35(-2.85%) |
Mar 05, 2014 | 12.23 | 12.48 | 11.99 | 12.27 | 34,088 | +0.10(+0.82%) |
Mar 04, 2014 | 12.10 | 12.41 | 11.92 | 12.17 | 50,945 | +0.15(+1.25%) |
Mar 03, 2014 | 12.45 | 12.75 | 11.80 | 12.02 | 28,004 | -0.57(-4.53%) |
Feb 28, 2014 | 12.88 | 13.00 | 12.50 | 12.59 | 30,910 | -0.24(-1.87%) |
Feb 27, 2014 | 12.53 | 13.25 | 12.53 | 12.83 | 101,797 | +0.18(+1.42%) |
Feb 26, 2014 | 12.00 | 12.95 | 11.70 | 12.65 | 66,168 | +0.40(+3.27%) |
Feb 25, 2014 | 11.71 | 12.35 | 11.55 | 12.25 | 24,201 | +0.47(+3.99%) |
Feb 24, 2014 | 11.75 | 11.87 | 11.73 | 11.78 | 10,473 | +0.04(+0.34%) |
Feb 21, 2014 | 11.76 | 12.00 | 11.25 | 11.74 | 39,810 | +0.00(+0.00%) |
Feb 20, 2014 | 11.42 | 11.81 | 11.42 | 11.74 | 47,073 | +0.27(+2.35%) |
Feb 19, 2014 | 11.30 | 11.55 | 11.22 | 11.47 | 30,203 | +0.08(+0.70%) |
Feb 18, 2014 | 11.47 | 11.64 | 11.22 | 11.39 | 39,213 | -0.04(-0.35%) |
Feb 14, 2014 | 11.42 | 11.43 | 11.43 | 11.43 | 7,200 | +0.03(+0.26%) |
Feb 13, 2014 | 11.04 | 11.54 | 11.04 | 11.40 | 34,243 | +0.33(+2.98%) |
Feb 12, 2014 | 11.00 | 11.16 | 10.89 | 11.07 | 30,567 | +0.05(+0.45%) |
Feb 11, 2014 | 10.82 | 11.18 | 10.68 | 11.02 | 35,837 | +0.00(+0.00%) |
Feb 10, 2014 | 11.15 | 11.15 | 10.76 | 11.02 | 42,684 | -0.20(-1.78%) |
Feb 07, 2014 | 11.00 | 11.28 | 10.91 | 11.22 | 28,103 | +0.24(+2.19%) |
Feb 06, 2014 | 11.00 | 11.26 | 10.87 | 10.98 | 38,902 | -0.18(-1.61%) |
Feb 05, 2014 | 11.25 | 11.25 | 11.06 | 11.16 | 52,213 | -0.12(-1.06%) |
Feb 04, 2014 | 11.37 | 11.37 | 11.09 | 11.28 | 43,120 | -0.06(-0.53%) |
Feb 03, 2014 | 11.79 | 11.79 | 11.27 | 11.34 | 128,384 | -0.45(-3.82%) |
Jan 31, 2014 | 11.23 | 11.92 | 11.02 | 11.79 | 100,846 | +0.45(+3.95%) |
Jan 30, 2014 | 11.23 | 11.38 | 11.11 | 11.34 | 37,326 | +0.10(+0.91%) |
Jan 29, 2014 | 11.26 | 11.40 | 10.93 | 11.24 | 71,960 | -0.16(-1.40%) |
Jan 28, 2014 | 11.16 | 11.45 | 11.05 | 11.40 | 70,742 | +0.21(+1.88%) |
Jan 27, 2014 | 11.31 | 11.31 | 10.92 | 11.19 | 46,423 | +0.20(+1.82%) |
Jan 24, 2014 | 10.92 | 11.19 | 10.66 | 10.99 | 123,119 | -0.05(-0.45%) |
Jan 23, 2014 | 11.32 | 11.32 | 11.00 | 11.04 | 17,210 | -0.05(-0.45%) |
Jan 22, 2014 | 11.06 | 11.30 | 10.95 | 11.09 | 42,583 | +0.03(+0.27%) |
Jan 21, 2014 | 11.12 | 11.36 | 10.91 | 11.06 | 19,550 | +0.05(+0.45%) |
Jan 17, 2014 | 11.28 | 11.01 | 11.01 | 11.01 | 30,000 | -0.23(-2.05%) |
Jan 16, 2014 | 11.13 | 11.35 | 11.13 | 11.24 | 24,333 | +0.15(+1.35%) |
Jan 15, 2014 | 11.32 | 11.40 | 11.00 | 11.09 | 26,016 | -0.23(-2.03%) |
Jan 14, 2014 | 11.04 | 11.64 | 10.81 | 11.32 | 72,599 | +0.32(+2.91%) |
Jan 13, 2014 | 11.11 | 11.31 | 10.81 | 11.00 | 64,504 | -0.10(-0.90%) |
Jan 10, 2014 | 10.50 | 11.64 | 10.50 | 11.10 | 136,479 | +0.84(+8.19%) |
Jan 09, 2014 | 9.780 | 10.31 | 9.710 | 10.26 | 92,169 | +0.43(+4.37%) |
Jan 08, 2014 | 9.920 | 9.920 | 9.780 | 9.830 | 22,255 | -0.06(-0.61%) |
Jan 07, 2014 | 9.930 | 9.970 | 9.830 | 9.890 | 51,966 | +0.01(+0.10%) |
Jan 06, 2014 | 9.930 | 9.930 | 9.750 | 9.880 | 20,322 | -0.05(-0.50%) |
Jan 03, 2014 | 10.08 | 10.10 | 9.820 | 9.930 | 29,045 | -0.09(-0.92%) |