Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.41 | 10.46 | 10.01 | 10.03 | 536,686 | -0.49(-4.66%) |
Jan 29, 2015 | 10.29 | 10.53 | 10.20 | 10.52 | 139,363 | +0.27(+2.63%) |
Jan 28, 2015 | 10.58 | 10.60 | 10.24 | 10.25 | 180,645 | -0.16(-1.54%) |
Jan 27, 2015 | 10.49 | 10.55 | 10.38 | 10.41 | 84,401 | -0.17(-1.61%) |
Jan 26, 2015 | 10.52 | 10.65 | 10.41 | 10.58 | 90,389 | +0.06(+0.57%) |
Jan 23, 2015 | 10.60 | 10.60 | 10.39 | 10.52 | 65,384 | -0.05(-0.47%) |
Jan 22, 2015 | 10.55 | 10.60 | 10.11 | 10.57 | 100,523 | +0.08(+0.76%) |
Jan 21, 2015 | 10.36 | 10.51 | 10.33 | 10.49 | 209,521 | +0.09(+0.87%) |
Jan 20, 2015 | 10.25 | 10.46 | 10.11 | 10.40 | 206,281 | +0.46(+4.63%) |
Jan 16, 2015 | 9.790 | 9.960 | 9.776 | 9.940 | 93,850 | +0.10(+1.02%) |
Jan 15, 2015 | 10.01 | 10.01 | 9.770 | 9.840 | 137,878 | -0.12(-1.20%) |
Jan 14, 2015 | 9.800 | 9.990 | 9.790 | 9.960 | 71,600 | +0.06(+0.61%) |
Jan 13, 2015 | 10.03 | 10.25 | 9.810 | 9.900 | 459,647 | -0.05(-0.50%) |
Jan 12, 2015 | 10.03 | 10.04 | 9.840 | 9.950 | 106,882 | -0.07(-0.70%) |
Jan 09, 2015 | 10.06 | 10.11 | 9.930 | 10.02 | 74,757 | -0.05(-0.50%) |
Jan 08, 2015 | 10.01 | 10.18 | 9.960 | 10.07 | 95,249 | +0.13(+1.31%) |
Jan 07, 2015 | 9.930 | 9.950 | 9.800 | 9.940 | 113,283 | +0.10(+1.02%) |
Jan 06, 2015 | 10.07 | 10.07 | 9.710 | 9.840 | 244,394 | -0.23(-2.28%) |
Jan 05, 2015 | 10.14 | 10.25 | 9.930 | 10.07 | 153,284 | -0.10(-0.98%) |
Jan 02, 2015 | 10.30 | 10.43 | 9.980 | 10.17 | 120,188 | -0.06(-0.59%) |
Dec 31, 2014 | 10.18 | 10.23 | 10.23 | 10.23 | 102,700 | +0.09(+0.89%) |
Dec 30, 2014 | 10.19 | 10.23 | 10.07 | 10.14 | 75,741 | -0.02(-0.20%) |
Dec 29, 2014 | 10.25 | 10.27 | 10.09 | 10.16 | 98,400 | -0.09(-0.88%) |
Dec 26, 2014 | 10.18 | 10.30 | 10.13 | 10.25 | 47,188 | +0.09(+0.89%) |
Dec 24, 2014 | 10.19 | 10.16 | 10.16 | 10.16 | 40,000 | +0.01(+0.10%) |
Dec 23, 2014 | 10.21 | 10.44 | 10.09 | 10.15 | 130,744 | -0.08(-0.78%) |
Dec 22, 2014 | 10.05 | 10.26 | 10.04 | 10.23 | 158,150 | +0.15(+1.49%) |
Dec 19, 2014 | 9.960 | 10.14 | 9.940 | 10.08 | 373,245 | +0.09(+0.90%) |
Dec 18, 2014 | 9.800 | 10.00 | 9.710 | 9.990 | 228,417 | +0.29(+2.99%) |
Dec 17, 2014 | 9.530 | 9.731 | 9.390 | 9.700 | 645,997 | +0.19(+2.00%) |
Dec 16, 2014 | 9.350 | 9.680 | 9.350 | 9.510 | 232,731 | +0.09(+0.96%) |
Dec 15, 2014 | 9.551 | 9.690 | 9.400 | 9.420 | 241,187 | -0.13(-1.36%) |
Dec 12, 2014 | 9.450 | 9.650 | 9.450 | 9.550 | 164,466 | -0.03(-0.31%) |
Dec 11, 2014 | 9.480 | 9.730 | 9.480 | 9.580 | 987,610 | +0.12(+1.27%) |
Dec 10, 2014 | 9.700 | 9.760 | 9.430 | 9.460 | 175,396 | -0.28(-2.87%) |
Dec 09, 2014 | 9.340 | 9.790 | 9.310 | 9.740 | 274,360 | +0.30(+3.18%) |
Dec 08, 2014 | 9.520 | 9.650 | 9.420 | 9.440 | 208,771 | -0.08(-0.84%) |
Dec 05, 2014 | 9.400 | 9.580 | 9.400 | 9.520 | 200,300 | +0.13(+1.38%) |
Dec 04, 2014 | 9.360 | 9.590 | 9.330 | 9.390 | 309,295 | +0.04(+0.43%) |
Dec 03, 2014 | 9.300 | 9.510 | 9.280 | 9.350 | 362,594 | +0.05(+0.54%) |
Dec 02, 2014 | 9.100 | 9.360 | 9.100 | 9.300 | 212,005 | +0.21(+2.31%) |
Dec 01, 2014 | 9.130 | 9.310 | 9.090 | 9.090 | 178,351 | -0.09(-0.98%) |
Nov 28, 2014 | 9.320 | 9.410 | 9.180 | 9.180 | 96,122 | -0.12(-1.29%) |
Nov 26, 2014 | 9.050 | 9.300 | 9.300 | 9.300 | 211,000 | +0.27(+2.99%) |
Nov 25, 2014 | 9.010 | 9.100 | 8.910 | 9.030 | 288,187 | +0.02(+0.22%) |
Nov 24, 2014 | 8.730 | 9.050 | 8.640 | 9.010 | 200,758 | +0.29(+3.33%) |
Nov 21, 2014 | 8.890 | 8.900 | 8.670 | 8.720 | 115,430 | -0.04(-0.46%) |
Nov 20, 2014 | 8.740 | 8.825 | 8.670 | 8.760 | 147,006 | +0.01(+0.11%) |
Nov 19, 2014 | 9.070 | 9.070 | 8.400 | 8.750 | 225,960 | -0.34(-3.74%) |
Nov 18, 2014 | 8.940 | 9.110 | 8.900 | 9.090 | 152,053 | +0.17(+1.91%) |
Nov 17, 2014 | 9.180 | 9.180 | 8.920 | 8.920 | 130,767 | -0.24(-2.62%) |
Nov 14, 2014 | 9.080 | 9.230 | 9.020 | 9.160 | 244,665 | +0.07(+0.77%) |
Nov 13, 2014 | 9.070 | 9.150 | 9.002 | 9.090 | 167,621 | +0.04(+0.44%) |
Nov 12, 2014 | 9.100 | 9.100 | 8.950 | 9.050 | 209,526 | -0.10(-1.09%) |
Nov 11, 2014 | 9.190 | 9.240 | 9.065 | 9.150 | 154,278 | -0.05(-0.54%) |
Nov 10, 2014 | 9.110 | 9.250 | 9.080 | 9.200 | 249,176 | +0.10(+1.10%) |
Nov 07, 2014 | 9.160 | 9.190 | 8.950 | 9.100 | 200,180 | -0.03(-0.33%) |
Nov 06, 2014 | 9.150 | 9.200 | 9.040 | 9.130 | 195,128 | +0.04(+0.44%) |
Nov 05, 2014 | 8.680 | 9.180 | 8.610 | 9.090 | 423,557 | +0.44(+5.09%) |
Nov 04, 2014 | 8.950 | 9.310 | 8.620 | 8.650 | 515,590 | -0.24(-2.70%) |
Nov 03, 2014 | 8.810 | 8.930 | 8.770 | 8.890 | 452,289 | +0.11(+1.25%) |
Oct 31, 2014 | 8.930 | 9.090 | 8.690 | 8.780 | 303,242 | +0.06(+0.69%) |
Oct 30, 2014 | 8.890 | 8.890 | 8.560 | 8.720 | 211,335 | -0.23(-2.57%) |
Oct 29, 2014 | 8.800 | 9.010 | 8.760 | 8.950 | 354,382 | +0.14(+1.59%) |
Oct 28, 2014 | 8.820 | 8.980 | 8.640 | 8.810 | 299,553 | +0.01(+0.11%) |
Oct 27, 2014 | 8.830 | 8.860 | 8.860 | 8.800 | 85,317 | -0.06(-0.68%) |
Oct 24, 2014 | 9.010 | 9.100 | 8.830 | 8.860 | 106,265 | -0.11(-1.23%) |
Oct 23, 2014 | 8.710 | 9.025 | 8.640 | 8.970 | 182,174 | +0.34(+3.94%) |
Oct 22, 2014 | 8.820 | 8.870 | 8.550 | 8.630 | 139,520 | -0.20(-2.27%) |
Oct 21, 2014 | 8.780 | 8.870 | 8.690 | 8.830 | 75,270 | +0.08(+0.91%) |
Oct 20, 2014 | 8.560 | 8.710 | 8.540 | 8.750 | 96,394 | +0.18(+2.10%) |
Oct 17, 2014 | 8.980 | 9.060 | 8.550 | 8.570 | 159,299 | -0.36(-4.03%) |
Oct 16, 2014 | 8.380 | 8.970 | 8.360 | 8.930 | 207,866 | +0.44(+5.18%) |
Oct 15, 2014 | 8.100 | 8.630 | 8.100 | 8.490 | 176,207 | +0.27(+3.28%) |
Oct 14, 2014 | 8.490 | 8.590 | 8.190 | 8.220 | 276,171 | -0.18(-2.14%) |
Oct 13, 2014 | 8.370 | 8.585 | 8.260 | 8.400 | 309,629 | +0.03(+0.36%) |
Oct 10, 2014 | 8.550 | 9.050 | 8.370 | 8.370 | 413,729 | -0.27(-3.13%) |
Oct 09, 2014 | 9.020 | 9.050 | 8.560 | 8.640 | 385,278 | -0.41(-4.53%) |
Oct 08, 2014 | 8.900 | 9.060 | 8.520 | 9.050 | 283,563 | +0.17(+1.91%) |
Oct 07, 2014 | 9.020 | 9.065 | 8.840 | 8.880 | 211,368 | -0.20(-2.20%) |
Oct 06, 2014 | 9.260 | 9.280 | 9.050 | 9.080 | 154,464 | -0.09(-0.98%) |
Oct 03, 2014 | 9.440 | 9.470 | 9.145 | 9.170 | 99,324 | -0.16(-1.71%) |
Oct 02, 2014 | 9.020 | 9.380 | 9.020 | 9.330 | 140,088 | +0.29(+3.21%) |
Oct 01, 2014 | 9.020 | 9.120 | 8.860 | 9.040 | 174,057 | -0.01(-0.11%) |
Sep 30, 2014 | 9.090 | 9.200 | 9.040 | 9.050 | 136,349 | -0.04(-0.44%) |
Sep 29, 2014 | 9.030 | 9.200 | 9.030 | 9.090 | 93,535 | -0.05(-0.55%) |
Sep 26, 2014 | 9.060 | 9.160 | 9.035 | 9.140 | 135,253 | +0.11(+1.22%) |
Sep 25, 2014 | 9.250 | 9.270 | 8.970 | 9.030 | 181,386 | -0.21(-2.27%) |
Sep 24, 2014 | 9.190 | 9.320 | 9.170 | 9.240 | 175,883 | +0.07(+0.76%) |
Sep 23, 2014 | 9.200 | 9.390 | 9.110 | 9.170 | 160,646 | -0.05(-0.54%) |
Sep 22, 2014 | 9.380 | 9.490 | 9.210 | 9.220 | 110,753 | -0.18(-1.91%) |
Sep 19, 2014 | 9.690 | 9.780 | 9.320 | 9.400 | 441,009 | -0.32(-3.29%) |
Sep 18, 2014 | 9.600 | 9.760 | 9.585 | 9.720 | 109,345 | +0.14(+1.46%) |
Sep 17, 2014 | 9.340 | 9.660 | 9.330 | 9.580 | 150,112 | +0.19(+2.02%) |
Sep 16, 2014 | 9.340 | 9.400 | 9.270 | 9.390 | 98,379 | +0.00(+0.00%) |
Sep 15, 2014 | 9.360 | 9.430 | 9.180 | 9.390 | 144,121 | +0.01(+0.11%) |
Sep 12, 2014 | 9.700 | 9.720 | 9.320 | 9.380 | 108,187 | -0.29(-3.00%) |
Sep 11, 2014 | 9.140 | 9.700 | 9.140 | 9.670 | 157,621 | +0.46(+4.99%) |
Sep 10, 2014 | 9.340 | 9.410 | 9.150 | 9.210 | 110,873 | -0.15(-1.60%) |
Sep 09, 2014 | 9.390 | 9.410 | 9.260 | 9.360 | 152,960 | -0.08(-0.85%) |
Sep 08, 2014 | 9.510 | 9.560 | 9.340 | 9.440 | 114,995 | -0.05(-0.53%) |
Sep 05, 2014 | 9.430 | 9.510 | 9.357 | 9.490 | 115,589 | +0.01(+0.11%) |
Sep 04, 2014 | 9.530 | 9.660 | 9.450 | 9.480 | 90,619 | -0.05(-0.52%) |
Sep 03, 2014 | 9.700 | 9.746 | 9.490 | 9.530 | 148,111 | -0.15(-1.55%) |
Sep 02, 2014 | 9.690 | 9.750 | 9.540 | 9.680 | 101,851 | +0.01(+0.10%) |
Aug 29, 2014 | 9.500 | 9.670 | 9.670 | 9.670 | 130,300 | +0.16(+1.68%) |
Aug 28, 2014 | 9.500 | 9.560 | 9.420 | 9.510 | 75,007 | -0.05(-0.52%) |
Aug 27, 2014 | 9.630 | 9.630 | 9.530 | 9.560 | 47,542 | -0.06(-0.62%) |
Aug 26, 2014 | 9.540 | 9.690 | 9.494 | 9.620 | 150,024 | +0.12(+1.26%) |
Aug 25, 2014 | 9.630 | 9.670 | 9.390 | 9.500 | 84,539 | -0.08(-0.84%) |
Aug 22, 2014 | 9.610 | 9.630 | 9.520 | 9.580 | 69,797 | -0.05(-0.52%) |
Aug 21, 2014 | 9.620 | 9.730 | 9.570 | 9.630 | 84,409 | +0.01(+0.10%) |
Aug 20, 2014 | 9.640 | 9.710 | 9.522 | 9.620 | 114,663 | -0.06(-0.62%) |
Aug 19, 2014 | 9.710 | 9.760 | 9.660 | 9.680 | 148,635 | -0.04(-0.41%) |
Aug 18, 2014 | 9.670 | 9.740 | 9.582 | 9.720 | 126,483 | +0.11(+1.14%) |
Aug 15, 2014 | 9.690 | 9.745 | 9.550 | 9.610 | 166,294 | +0.04(+0.42%) |
Aug 14, 2014 | 9.380 | 9.600 | 9.380 | 9.570 | 160,545 | +0.19(+2.03%) |
Aug 13, 2014 | 9.320 | 9.420 | 9.280 | 9.380 | 110,782 | +0.09(+0.97%) |
Aug 12, 2014 | 9.450 | 9.550 | 9.230 | 9.290 | 74,164 | -0.19(-2.00%) |
Aug 11, 2014 | 9.270 | 9.540 | 9.220 | 9.480 | 97,477 | +0.30(+3.27%) |
Aug 08, 2014 | 9.320 | 9.360 | 9.210 | 9.180 | 149,646 | -0.16(-1.71%) |
Aug 07, 2014 | 9.620 | 9.670 | 9.330 | 9.340 | 228,532 | -0.26(-2.71%) |
Aug 06, 2014 | 9.510 | 9.690 | 9.510 | 9.600 | 201,304 | +0.02(+0.21%) |
Aug 05, 2014 | 9.420 | 9.630 | 9.150 | 9.580 | 217,225 | +0.26(+2.79%) |
Aug 04, 2014 | 9.270 | 9.390 | 9.150 | 9.320 | 171,690 | +0.06(+0.65%) |
Aug 01, 2014 | 9.210 | 9.520 | 9.150 | 9.260 | 146,105 | +0.05(+0.54%) |
Jul 31, 2014 | 9.280 | 9.320 | 9.090 | 9.210 | 170,979 | -0.20(-2.13%) |
Jul 30, 2014 | 9.280 | 9.440 | 9.280 | 9.410 | 89,518 | +0.20(+2.17%) |
Jul 29, 2014 | 9.130 | 9.280 | 9.110 | 9.210 | 103,909 | +0.11(+1.21%) |
Jul 28, 2014 | 9.150 | 9.200 | 9.030 | 9.100 | 223,590 | -0.03(-0.33%) |
Jul 25, 2014 | 9.340 | 9.350 | 9.040 | 9.130 | 215,047 | -0.33(-3.49%) |
Jul 24, 2014 | 9.660 | 9.720 | 9.420 | 9.460 | 137,765 | -0.17(-1.77%) |
Jul 23, 2014 | 9.820 | 9.850 | 9.600 | 9.630 | 206,994 | -0.22(-2.23%) |
Jul 22, 2014 | 9.940 | 9.980 | 9.830 | 9.850 | 100,148 | -0.04(-0.40%) |
Jul 21, 2014 | 9.870 | 9.960 | 9.840 | 9.890 | 129,416 | -0.03(-0.30%) |
Jul 18, 2014 | 9.790 | 10.01 | 9.790 | 9.920 | 153,553 | +0.10(+1.02%) |
Jul 17, 2014 | 9.870 | 10.05 | 9.770 | 9.820 | 108,559 | -0.08(-0.81%) |
Jul 16, 2014 | 10.04 | 10.04 | 9.890 | 9.900 | 364,360 | -0.10(-1.00%) |
Jul 15, 2014 | 10.20 | 10.20 | 9.970 | 10.00 | 268,459 | -0.18(-1.77%) |
Jul 14, 2014 | 10.27 | 10.36 | 10.06 | 10.18 | 149,704 | +0.02(+0.20%) |
Jul 11, 2014 | 10.13 | 10.22 | 10.06 | 10.16 | 181,350 | -0.01(-0.10%) |
Jul 10, 2014 | 10.01 | 10.29 | 10.00 | 10.17 | 130,880 | -0.11(-1.07%) |
Jul 09, 2014 | 10.24 | 10.36 | 10.15 | 10.28 | 99,567 | +0.07(+0.69%) |
Jul 08, 2014 | 10.03 | 10.24 | 9.880 | 10.21 | 130,433 | +0.16(+1.59%) |
Jul 07, 2014 | 10.21 | 10.21 | 9.930 | 10.05 | 77,368 | -0.17(-1.66%) |
Jul 03, 2014 | 10.27 | 10.22 | 10.22 | 10.22 | 31,700 | +0.00(+0.00%) |
Jul 02, 2014 | 10.19 | 10.37 | 10.19 | 10.22 | 93,289 | +0.01(+0.10%) |
Jul 01, 2014 | 9.880 | 10.39 | 9.880 | 10.21 | 233,146 | +0.33(+3.34%) |
Jun 30, 2014 | 9.730 | 9.920 | 9.670 | 9.880 | 131,546 | +0.11(+1.13%) |
Jun 27, 2014 | 9.450 | 9.830 | 9.450 | 9.770 | 193,044 | +0.25(+2.63%) |
Jun 26, 2014 | 9.530 | 9.540 | 9.370 | 9.520 | 53,163 | +0.03(+0.32%) |
Jun 25, 2014 | 9.250 | 9.530 | 9.220 | 9.490 | 112,324 | +0.18(+1.93%) |
Jun 24, 2014 | 9.410 | 9.500 | 9.260 | 9.310 | 313,672 | -0.13(-1.38%) |
Jun 23, 2014 | 9.490 | 9.500 | 9.390 | 9.440 | 59,910 | -0.06(-0.63%) |
Jun 20, 2014 | 9.650 | 9.650 | 9.360 | 9.500 | 241,960 | -0.12(-1.25%) |
Jun 19, 2014 | 9.720 | 9.783 | 9.510 | 9.620 | 83,302 | -0.11(-1.13%) |
Jun 18, 2014 | 9.900 | 9.900 | 9.660 | 9.730 | 89,799 | -0.18(-1.82%) |
Jun 17, 2014 | 9.860 | 9.990 | 9.860 | 9.910 | 186,562 | -0.03(-0.30%) |
Jun 16, 2014 | 9.970 | 9.980 | 9.810 | 9.940 | 98,741 | -0.01(-0.10%) |
Jun 13, 2014 | 9.890 | 9.970 | 9.770 | 9.950 | 89,759 | +0.04(+0.40%) |
Jun 12, 2014 | 9.950 | 9.980 | 9.830 | 9.910 | 54,018 | -0.04(-0.40%) |
Jun 11, 2014 | 9.880 | 9.980 | 9.810 | 9.950 | 80,417 | +0.03(+0.30%) |
Jun 10, 2014 | 9.880 | 10.02 | 9.821 | 9.920 | 71,601 | +0.08(+0.81%) |
Jun 06, 2014 | 9.830 | 10.00 | 9.820 | 9.840 | 120,518 | +0.04(+0.41%) |
Jun 05, 2014 | 9.400 | 9.940 | 9.400 | 9.800 | 220,289 | +0.37(+3.92%) |
Jun 04, 2014 | 9.180 | 9.460 | 9.180 | 9.430 | 112,927 | +0.22(+2.39%) |
Jun 03, 2014 | 9.300 | 9.450 | 9.200 | 9.210 | 115,756 | -0.13(-1.39%) |
Jun 02, 2014 | 9.500 | 9.500 | 9.210 | 9.340 | 104,200 | -0.14(-1.48%) |
May 30, 2014 | 9.590 | 9.590 | 9.390 | 9.480 | 148,496 | -0.09(-0.94%) |
May 29, 2014 | 9.630 | 9.730 | 9.380 | 9.570 | 127,640 | -0.03(-0.31%) |
May 28, 2014 | 9.860 | 9.870 | 9.580 | 9.600 | 164,000 | -0.27(-2.74%) |
May 27, 2014 | 9.650 | 9.990 | 9.590 | 9.870 | 192,389 | +0.28(+2.92%) |
May 23, 2014 | 9.430 | 9.590 | 9.590 | 9.590 | 98,000 | +0.09(+0.95%) |
May 22, 2014 | 9.270 | 9.510 | 9.210 | 9.500 | 73,826 | +0.25(+2.70%) |
May 21, 2014 | 9.120 | 9.310 | 9.060 | 9.250 | 119,928 | +0.17(+1.87%) |
May 20, 2014 | 9.240 | 9.240 | 9.000 | 9.080 | 148,831 | -0.18(-1.94%) |
May 19, 2014 | 9.100 | 9.320 | 9.070 | 9.260 | 96,819 | +0.16(+1.76%) |
May 16, 2014 | 9.180 | 9.270 | 9.070 | 9.100 | 134,294 | +0.00(+0.00%) |
May 15, 2014 | 9.130 | 9.210 | 9.000 | 9.100 | 106,584 | -0.07(-0.76%) |
May 14, 2014 | 9.490 | 9.500 | 9.150 | 9.170 | 138,987 | -0.34(-3.58%) |
May 13, 2014 | 9.650 | 9.750 | 9.510 | 9.510 | 176,763 | -0.25(-2.56%) |
May 12, 2014 | 9.440 | 9.875 | 9.400 | 9.760 | 244,623 | +0.38(+4.05%) |
May 09, 2014 | 9.010 | 9.380 | 9.010 | 9.380 | 225,196 | +0.33(+3.65%) |
May 08, 2014 | 9.110 | 9.300 | 9.000 | 9.050 | 171,512 | -0.09(-0.98%) |
May 07, 2014 | 9.130 | 9.180 | 8.910 | 9.140 | 223,532 | -0.01(-0.11%) |
May 06, 2014 | 9.600 | 9.680 | 9.130 | 9.150 | 287,012 | -0.49(-5.08%) |
May 05, 2014 | 9.310 | 9.750 | 9.280 | 9.640 | 445,359 | +0.39(+4.22%) |
May 02, 2014 | 9.260 | 9.340 | 9.175 | 9.250 | 229,512 | -0.01(-0.11%) |
May 01, 2014 | 9.100 | 9.480 | 9.000 | 9.260 | 535,379 | +0.15(+1.65%) |
Apr 30, 2014 | 9.450 | 9.450 | 9.000 | 9.110 | 907,994 | -0.36(-3.80%) |
Apr 29, 2014 | 9.650 | 10.13 | 9.402 | 9.470 | 1,314,120 | -1.47(-13.44%) |
Apr 28, 2014 | 10.95 | 11.14 | 10.71 | 10.94 | 540,808 | +0.05(+0.46%) |
Apr 25, 2014 | 11.01 | 11.07 | 10.71 | 10.89 | 1,040,158 | -0.21(-1.89%) |
Apr 24, 2014 | 11.16 | 11.27 | 11.00 | 11.10 | 91,802 | +0.05(+0.45%) |
Apr 23, 2014 | 11.13 | 11.19 | 11.01 | 11.05 | 175,491 | -0.10(-0.90%) |
Apr 22, 2014 | 10.77 | 11.18 | 10.77 | 11.15 | 140,489 | +0.40(+3.72%) |
Apr 21, 2014 | 10.75 | 10.86 | 10.61 | 10.75 | 92,285 | +0.01(+0.09%) |
Apr 17, 2014 | 10.52 | 10.74 | 10.74 | 10.74 | 104,000 | +0.20(+1.90%) |
Apr 16, 2014 | 10.58 | 10.67 | 10.40 | 10.54 | 195,083 | -0.01(-0.09%) |
Apr 15, 2014 | 10.55 | 10.66 | 10.27 | 10.55 | 141,528 | +0.06(+0.57%) |
Apr 14, 2014 | 10.58 | 10.63 | 10.31 | 10.49 | 192,319 | +0.00(+0.00%) |
Apr 11, 2014 | 10.50 | 10.79 | 10.45 | 10.49 | 200,911 | -0.13(-1.22%) |
Apr 10, 2014 | 11.06 | 11.09 | 10.55 | 10.62 | 196,774 | -0.41(-3.72%) |
Apr 09, 2014 | 10.92 | 11.05 | 10.79 | 11.03 | 126,947 | +0.18(+1.66%) |
Apr 08, 2014 | 10.87 | 11.11 | 10.80 | 10.85 | 146,055 | -0.04(-0.37%) |
Apr 07, 2014 | 11.04 | 11.10 | 10.86 | 10.89 | 512,701 | -0.17(-1.54%) |
Apr 04, 2014 | 11.67 | 11.74 | 11.06 | 11.06 | 265,668 | -0.55(-4.74%) |
Apr 03, 2014 | 11.63 | 11.66 | 11.34 | 11.61 | 151,756 | +0.01(+0.09%) |
Apr 02, 2014 | 11.57 | 11.62 | 11.46 | 11.60 | 134,288 | +0.05(+0.43%) |
Apr 01, 2014 | 11.46 | 11.62 | 11.40 | 11.55 | 251,077 | +0.14(+1.23%) |
Mar 31, 2014 | 11.10 | 11.45 | 11.05 | 11.41 | 126,216 | +0.40(+3.63%) |
Mar 28, 2014 | 10.95 | 11.19 | 10.94 | 11.01 | 102,052 | +0.09(+0.82%) |
Mar 27, 2014 | 10.95 | 11.15 | 10.87 | 10.92 | 167,998 | -0.03(-0.27%) |
Mar 26, 2014 | 11.13 | 11.33 | 10.95 | 10.95 | 197,830 | -0.17(-1.53%) |
Mar 25, 2014 | 11.05 | 11.25 | 11.02 | 11.12 | 251,319 | +0.07(+0.63%) |
Mar 24, 2014 | 11.32 | 11.37 | 10.95 | 11.05 | 170,533 | -0.28(-2.47%) |
Mar 21, 2014 | 11.56 | 11.63 | 11.21 | 11.33 | 234,411 | -0.20(-1.73%) |
Mar 20, 2014 | 11.42 | 11.62 | 11.37 | 11.53 | 103,813 | +0.09(+0.79%) |
Mar 19, 2014 | 11.28 | 11.51 | 11.20 | 11.44 | 131,893 | +0.15(+1.33%) |
Mar 18, 2014 | 11.13 | 11.29 | 11.13 | 11.29 | 314,411 | +0.16(+1.44%) |
Mar 17, 2014 | 11.16 | 11.47 | 10.96 | 11.13 | 194,802 | -0.02(-0.18%) |
Mar 14, 2014 | 11.17 | 11.29 | 11.02 | 11.15 | 174,016 | -0.03(-0.27%) |
Mar 13, 2014 | 11.46 | 11.46 | 11.04 | 11.18 | 83,654 | -0.23(-2.02%) |
Mar 12, 2014 | 11.26 | 11.47 | 11.21 | 11.41 | 104,301 | +0.13(+1.15%) |
Mar 11, 2014 | 11.35 | 11.49 | 11.22 | 11.28 | 123,367 | -0.13(-1.14%) |
Mar 10, 2014 | 11.42 | 11.51 | 11.33 | 11.41 | 94,594 | -0.05(-0.44%) |
Mar 07, 2014 | 11.48 | 11.63 | 11.39 | 11.46 | 97,860 | +0.05(+0.44%) |
Mar 06, 2014 | 11.36 | 11.46 | 11.29 | 11.41 | 281,861 | +0.11(+0.97%) |
Mar 05, 2014 | 11.40 | 11.40 | 11.24 | 11.30 | 98,656 | -0.06(-0.53%) |
Mar 04, 2014 | 11.11 | 11.63 | 11.11 | 11.36 | 248,112 | +0.33(+2.99%) |
Mar 03, 2014 | 11.40 | 11.41 | 10.95 | 11.03 | 180,338 | -0.44(-3.84%) |
Feb 28, 2014 | 11.74 | 11.74 | 11.38 | 11.47 | 124,710 | -0.23(-1.97%) |
Feb 27, 2014 | 11.53 | 11.74 | 11.53 | 11.70 | 135,570 | +0.10(+0.86%) |
Feb 26, 2014 | 11.78 | 11.80 | 11.51 | 11.60 | 162,641 | +0.18(+1.58%) |
Feb 25, 2014 | 11.59 | 11.64 | 11.38 | 11.42 | 138,175 | -0.17(-1.47%) |
Feb 24, 2014 | 11.41 | 11.67 | 11.33 | 11.59 | 252,106 | +0.26(+2.29%) |
Feb 21, 2014 | 11.46 | 11.53 | 11.30 | 11.33 | 116,963 | -0.13(-1.13%) |
Feb 20, 2014 | 11.31 | 11.50 | 11.28 | 11.46 | 74,488 | +0.17(+1.51%) |
Feb 19, 2014 | 11.41 | 11.50 | 11.18 | 11.29 | 101,008 | -0.12(-1.05%) |
Feb 18, 2014 | 11.44 | 11.50 | 11.33 | 11.41 | 133,054 | +0.00(+0.00%) |
Feb 14, 2014 | 11.20 | 11.41 | 11.41 | 11.41 | 122,300 | +0.22(+1.97%) |
Feb 13, 2014 | 11.04 | 11.25 | 11.04 | 11.19 | 69,305 | +0.08(+0.72%) |
Feb 12, 2014 | 10.95 | 11.15 | 10.90 | 11.11 | 81,469 | +0.13(+1.18%) |
Feb 11, 2014 | 10.85 | 11.15 | 10.85 | 10.98 | 167,414 | +0.13(+1.20%) |
Feb 10, 2014 | 10.94 | 10.97 | 10.73 | 10.85 | 79,085 | -0.08(-0.73%) |
Feb 07, 2014 | 10.84 | 11.02 | 10.74 | 10.93 | 181,274 | +0.12(+1.11%) |
Feb 06, 2014 | 11.02 | 11.05 | 10.81 | 10.81 | 170,121 | -0.17(-1.55%) |
Feb 05, 2014 | 10.81 | 11.02 | 10.49 | 10.98 | 268,526 | +0.08(+0.73%) |
Feb 04, 2014 | 11.55 | 11.95 | 10.77 | 10.90 | 530,437 | +0.00(+0.00%) |