Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.11 | 14.22 | 13.89 | 14.13 | 129,667 | +0.13(+0.96%) |
Feb 26, 2015 | 13.61 | 14.11 | 13.59 | 14.00 | 209,815 | +0.37(+2.69%) |
Feb 25, 2015 | 13.61 | 13.69 | 13.41 | 13.63 | 162,992 | +0.01(+0.07%) |
Feb 24, 2015 | 13.55 | 13.72 | 13.38 | 13.62 | 180,397 | +0.14(+1.07%) |
Feb 23, 2015 | 13.80 | 13.81 | 13.40 | 13.48 | 179,474 | -0.36(-2.58%) |
Feb 20, 2015 | 13.78 | 13.85 | 13.53 | 13.84 | 642,380 | -0.04(-0.28%) |
Feb 19, 2015 | 14.01 | 14.11 | 13.82 | 13.87 | 163,062 | -0.20(-1.44%) |
Feb 18, 2015 | 13.88 | 14.11 | 13.69 | 14.08 | 127,657 | +0.18(+1.32%) |
Feb 17, 2015 | 14.33 | 14.57 | 13.51 | 13.89 | 445,797 | -0.49(-3.42%) |
Feb 13, 2015 | 14.32 | 14.38 | 14.38 | 14.38 | 201,631 | +0.24(+1.70%) |
Feb 12, 2015 | 13.70 | 14.14 | 13.69 | 14.14 | 285,285 | +0.56(+4.12%) |
Feb 11, 2015 | 13.69 | 13.72 | 13.28 | 13.58 | 305,365 | -0.10(-0.71%) |
Feb 10, 2015 | 13.93 | 13.95 | 13.45 | 13.68 | 379,332 | -0.19(-1.39%) |
Feb 09, 2015 | 13.79 | 14.13 | 13.70 | 13.87 | 268,925 | +0.07(+0.49%) |
Feb 06, 2015 | 13.80 | 13.90 | 13.71 | 13.81 | 254,006 | +0.08(+0.56%) |
Feb 05, 2015 | 13.77 | 13.92 | 13.66 | 13.73 | 137,623 | +0.13(+0.92%) |
Feb 04, 2015 | 13.72 | 13.84 | 13.36 | 13.60 | 156,255 | -0.22(-1.60%) |
Feb 03, 2015 | 14.24 | 14.35 | 13.60 | 13.83 | 247,667 | -0.18(-1.31%) |
Feb 02, 2015 | 13.52 | 14.21 | 13.11 | 14.01 | 677,565 | +0.71(+5.37%) |
Jan 30, 2015 | 13.25 | 13.35 | 12.85 | 13.30 | 313,353 | +0.05(+0.36%) |
Jan 29, 2015 | 13.41 | 13.46 | 13.06 | 13.25 | 158,752 | -0.13(-0.94%) |
Jan 28, 2015 | 13.56 | 13.57 | 13.12 | 13.37 | 219,346 | -0.18(-1.35%) |
Jan 27, 2015 | 13.35 | 13.74 | 13.35 | 13.56 | 491,324 | -0.09(-0.64%) |
Jan 26, 2015 | 13.50 | 13.91 | 13.38 | 13.64 | 155,368 | +0.13(+1.00%) |
Jan 23, 2015 | 13.20 | 13.77 | 13.20 | 13.51 | 219,654 | +0.21(+1.60%) |
Jan 22, 2015 | 13.50 | 13.51 | 13.23 | 13.30 | 160,337 | -0.14(-1.08%) |
Jan 21, 2015 | 13.28 | 13.56 | 13.13 | 13.44 | 115,269 | +0.13(+1.01%) |
Jan 20, 2015 | 13.27 | 13.46 | 13.02 | 13.30 | 163,184 | +0.04(+0.29%) |
Jan 16, 2015 | 12.89 | 13.52 | 12.89 | 13.27 | 316,978 | +0.41(+3.15%) |
Jan 15, 2015 | 13.05 | 13.20 | 12.71 | 12.86 | 380,983 | -0.14(-1.11%) |
Jan 14, 2015 | 12.52 | 13.04 | 12.42 | 13.01 | 775,350 | +0.29(+2.27%) |
Jan 13, 2015 | 13.26 | 13.26 | 12.21 | 12.72 | 2,106,845 | -1.30(-9.28%) |
Jan 12, 2015 | 13.83 | 14.21 | 13.44 | 14.02 | 256,649 | +0.27(+1.96%) |
Jan 09, 2015 | 13.57 | 13.97 | 13.35 | 13.75 | 540,746 | +0.49(+3.71%) |
Jan 08, 2015 | 13.16 | 13.41 | 12.86 | 13.26 | 769,052 | +0.27(+2.08%) |
Jan 07, 2015 | 13.19 | 13.19 | 12.76 | 12.99 | 331,543 | +0.05(+0.37%) |
Jan 06, 2015 | 13.21 | 13.21 | 12.74 | 12.94 | 357,243 | -0.27(-2.04%) |
Jan 05, 2015 | 13.28 | 13.33 | 12.90 | 13.21 | 497,732 | -0.26(-1.93%) |
Jan 02, 2015 | 13.57 | 13.68 | 13.31 | 13.47 | 434,918 | -0.05(-0.36%) |
Dec 31, 2014 | 13.26 | 13.52 | 13.52 | 13.52 | 419,651 | +0.30(+2.26%) |
Dec 30, 2014 | 13.02 | 13.24 | 12.93 | 13.22 | 197,926 | +0.16(+1.26%) |
Dec 29, 2014 | 12.74 | 13.18 | 12.54 | 13.05 | 326,730 | +0.32(+2.50%) |
Dec 26, 2014 | 12.52 | 12.80 | 12.47 | 12.74 | 211,846 | +0.27(+2.17%) |
Dec 24, 2014 | 12.47 | 12.47 | 12.47 | 12.47 | 112,639 | +0.08(+0.62%) |
Dec 23, 2014 | 12.31 | 12.64 | 12.07 | 12.39 | 415,882 | +0.38(+3.13%) |
Dec 22, 2014 | 11.40 | 12.26 | 11.40 | 12.01 | 246,160 | +0.41(+3.57%) |
Dec 19, 2014 | 11.91 | 11.95 | 11.49 | 11.60 | 560,926 | -0.32(-2.67%) |
Dec 18, 2014 | 11.60 | 11.98 | 11.31 | 11.92 | 426,058 | +0.56(+4.92%) |
Dec 17, 2014 | 11.31 | 11.61 | 11.23 | 11.36 | 467,680 | +0.07(+0.60%) |
Dec 16, 2014 | 10.97 | 11.57 | 10.62 | 11.29 | 259,820 | +0.21(+1.91%) |
Dec 15, 2014 | 11.60 | 11.84 | 10.89 | 11.08 | 676,706 | -0.50(-4.33%) |
Dec 12, 2014 | 10.88 | 11.70 | 10.51 | 11.58 | 687,610 | +0.65(+5.91%) |
Dec 11, 2014 | 10.27 | 11.09 | 10.25 | 10.93 | 430,074 | +0.67(+6.48%) |
Dec 10, 2014 | 10.40 | 10.61 | 9.931 | 10.27 | 415,362 | +0.24(+2.40%) |
Dec 09, 2014 | 9.641 | 10.12 | 9.555 | 10.03 | 238,010 | +0.28(+2.87%) |
Dec 08, 2014 | 10.22 | 10.22 | 9.632 | 9.747 | 235,217 | -0.37(-3.62%) |
Dec 05, 2014 | 9.497 | 10.17 | 9.497 | 10.11 | 322,151 | +0.58(+6.07%) |
Dec 04, 2014 | 9.661 | 9.747 | 9.506 | 9.535 | 108,373 | -0.19(-1.98%) |
Dec 03, 2014 | 9.199 | 9.815 | 9.141 | 9.728 | 290,876 | +0.49(+5.31%) |
Dec 02, 2014 | 9.218 | 9.516 | 9.035 | 9.237 | 180,904 | +0.07(+0.73%) |
Dec 01, 2014 | 9.353 | 9.353 | 9.064 | 9.170 | 187,511 | -0.21(-2.26%) |
Nov 28, 2014 | 9.661 | 9.709 | 9.209 | 9.382 | 205,499 | -0.37(-3.75%) |
Nov 26, 2014 | 9.411 | 9.747 | 9.747 | 9.747 | 199,848 | +0.29(+3.05%) |
Nov 25, 2014 | 9.439 | 9.622 | 8.982 | 9.459 | 476,474 | +0.57(+6.39%) |
Nov 24, 2014 | 8.891 | 9.026 | 8.814 | 8.891 | 105,681 | -0.04(-0.43%) |
Nov 21, 2014 | 8.997 | 9.160 | 8.877 | 8.929 | 134,840 | +0.04(+0.43%) |
Nov 20, 2014 | 8.573 | 8.920 | 8.573 | 8.891 | 99,559 | +0.23(+2.67%) |
Nov 19, 2014 | 8.901 | 8.949 | 8.535 | 8.660 | 265,459 | -0.24(-2.70%) |
Nov 18, 2014 | 8.949 | 9.020 | 8.756 | 8.901 | 153,988 | -0.02(-0.22%) |
Nov 17, 2014 | 8.910 | 9.016 | 8.862 | 8.920 | 70,868 | -0.08(-0.86%) |
Nov 14, 2014 | 8.939 | 9.112 | 8.852 | 8.997 | 148,825 | +0.02(+0.21%) |
Nov 13, 2014 | 9.035 | 9.103 | 8.901 | 8.978 | 253,918 | -0.09(-0.96%) |
Nov 12, 2014 | 8.929 | 9.093 | 8.929 | 9.064 | 146,145 | +0.10(+1.07%) |
Nov 11, 2014 | 8.920 | 9.114 | 8.872 | 8.968 | 181,980 | +0.03(+0.32%) |
Nov 10, 2014 | 9.074 | 9.194 | 8.891 | 8.939 | 376,065 | -0.09(-0.96%) |
Nov 07, 2014 | 8.852 | 9.141 | 8.727 | 9.026 | 268,904 | +0.21(+2.40%) |
Nov 06, 2014 | 8.371 | 9.112 | 8.371 | 8.814 | 522,719 | +0.45(+5.41%) |
Nov 05, 2014 | 8.545 | 8.593 | 8.227 | 8.362 | 222,364 | -0.06(-0.69%) |
Nov 04, 2014 | 8.650 | 8.852 | 8.314 | 8.419 | 309,165 | -0.22(-2.56%) |
Nov 03, 2014 | 8.169 | 8.660 | 8.035 | 8.641 | 413,173 | +0.51(+6.27%) |
Oct 31, 2014 | 8.179 | 8.179 | 7.919 | 8.131 | 113,093 | +0.06(+0.72%) |
Oct 30, 2014 | 7.948 | 8.083 | 7.871 | 8.073 | 125,744 | +0.08(+0.96%) |
Oct 29, 2014 | 8.217 | 8.362 | 7.794 | 7.996 | 110,718 | -0.15(-1.89%) |
Oct 28, 2014 | 7.833 | 8.266 | 7.765 | 8.150 | 146,261 | +0.38(+4.96%) |
Oct 27, 2014 | 7.823 | 7.938 | 7.938 | 7.765 | 89,357 | -0.17(-2.18%) |
Oct 24, 2014 | 7.890 | 7.948 | 7.775 | 7.938 | 109,449 | +0.03(+0.37%) |
Oct 23, 2014 | 7.833 | 8.033 | 7.727 | 7.910 | 122,516 | +0.18(+2.37%) |
Oct 22, 2014 | 7.996 | 8.150 | 7.717 | 7.727 | 144,200 | -0.23(-2.90%) |
Oct 21, 2014 | 7.813 | 7.996 | 7.813 | 7.958 | 323,816 | +0.24(+3.12%) |
Oct 20, 2014 | 7.784 | 7.784 | 7.553 | 7.717 | 159,040 | -0.08(-0.99%) |
Oct 17, 2014 | 8.237 | 8.362 | 7.775 | 7.794 | 202,159 | -0.14(-1.82%) |
Oct 16, 2014 | 7.169 | 7.967 | 7.169 | 7.938 | 357,494 | +0.57(+7.70%) |
Oct 15, 2014 | 6.928 | 7.400 | 6.726 | 7.371 | 244,233 | +0.36(+5.08%) |
Oct 14, 2014 | 7.072 | 7.274 | 6.938 | 7.015 | 184,740 | +0.00(+0.00%) |
Oct 13, 2014 | 7.486 | 7.549 | 6.967 | 7.015 | 296,754 | -0.48(-6.42%) |
Oct 10, 2014 | 7.621 | 7.640 | 7.217 | 7.496 | 441,080 | -0.18(-2.38%) |
Oct 09, 2014 | 8.179 | 8.201 | 7.611 | 7.679 | 165,994 | -0.58(-6.99%) |
Oct 08, 2014 | 8.179 | 8.285 | 7.438 | 8.256 | 489,318 | -0.01(-0.12%) |
Oct 07, 2014 | 8.564 | 8.573 | 8.208 | 8.266 | 328,496 | -0.35(-4.02%) |
Oct 06, 2014 | 8.766 | 8.824 | 8.554 | 8.612 | 218,409 | -0.11(-1.21%) |
Oct 03, 2014 | 8.785 | 8.795 | 8.689 | 8.718 | 603,771 | -0.03(-0.33%) |
Oct 02, 2014 | 8.718 | 8.766 | 8.328 | 8.747 | 254,883 | +0.06(+0.66%) |
Oct 01, 2014 | 8.814 | 8.814 | 8.573 | 8.689 | 238,755 | -0.13(-1.53%) |
Sep 30, 2014 | 9.132 | 9.132 | 8.756 | 8.824 | 242,668 | -0.28(-3.07%) |
Sep 29, 2014 | 9.199 | 9.199 | 9.055 | 9.103 | 131,100 | -0.13(-1.46%) |
Sep 26, 2014 | 9.266 | 9.324 | 9.141 | 9.237 | 108,204 | -0.07(-0.72%) |
Sep 25, 2014 | 9.468 | 9.468 | 9.180 | 9.305 | 133,644 | -0.23(-2.42%) |
Sep 24, 2014 | 9.680 | 9.690 | 9.459 | 9.536 | 522,911 | -0.18(-1.88%) |
Sep 23, 2014 | 9.728 | 9.834 | 9.680 | 9.718 | 240,019 | -0.07(-0.69%) |
Sep 22, 2014 | 10.07 | 10.07 | 9.642 | 9.786 | 452,155 | -0.28(-2.77%) |
Sep 19, 2014 | 9.892 | 10.12 | 9.824 | 10.06 | 241,395 | +0.27(+2.75%) |
Sep 18, 2014 | 9.699 | 9.824 | 9.680 | 9.795 | 161,498 | +0.14(+1.50%) |
Sep 17, 2014 | 9.853 | 9.882 | 9.632 | 9.651 | 24,102 | -0.16(-1.67%) |
Sep 16, 2014 | 9.795 | 9.892 | 9.795 | 9.815 | 41,050 | +0.01(+0.10%) |
Sep 15, 2014 | 9.699 | 9.815 | 9.603 | 9.805 | 99,211 | +0.09(+0.89%) |
Sep 12, 2014 | 9.911 | 9.844 | 9.690 | 9.718 | 54,480 | -0.13(-1.27%) |
Sep 11, 2014 | 9.622 | 9.892 | 9.622 | 9.844 | 110,950 | +0.20(+2.10%) |
Sep 10, 2014 | 9.622 | 9.738 | 9.565 | 9.642 | 129,734 | -0.01(-0.10%) |
Sep 09, 2014 | 9.795 | 9.815 | 9.613 | 9.651 | 67,396 | -0.13(-1.38%) |
Sep 08, 2014 | 9.613 | 9.844 | 9.593 | 9.786 | 89,933 | +0.14(+1.50%) |
Sep 05, 2014 | 9.690 | 9.728 | 9.622 | 9.642 | 37,446 | -0.02(-0.20%) |
Sep 04, 2014 | 9.699 | 9.824 | 9.622 | 9.661 | 111,022 | -0.06(-0.59%) |
Sep 03, 2014 | 9.853 | 9.853 | 9.690 | 9.718 | 79,681 | -0.07(-0.69%) |
Sep 02, 2014 | 9.718 | 9.853 | 9.661 | 9.786 | 102,000 | +0.07(+0.69%) |
Aug 29, 2014 | 9.574 | 9.718 | 9.718 | 9.718 | 91,454 | +0.14(+1.51%) |
Aug 28, 2014 | 9.718 | 9.728 | 9.574 | 9.574 | 109,337 | -0.16(-1.68%) |
Aug 27, 2014 | 9.680 | 9.757 | 9.537 | 9.738 | 145,910 | +0.10(+1.00%) |
Aug 26, 2014 | 9.795 | 9.853 | 9.632 | 9.642 | 92,104 | -0.13(-1.38%) |
Aug 25, 2014 | 9.767 | 9.853 | 9.593 | 9.776 | 81,196 | +0.07(+0.69%) |
Aug 22, 2014 | 9.699 | 9.757 | 9.670 | 9.709 | 51,461 | -0.04(-0.39%) |
Aug 21, 2014 | 9.603 | 9.786 | 9.594 | 9.747 | 61,982 | +0.12(+1.20%) |
Aug 20, 2014 | 9.555 | 9.690 | 9.420 | 9.632 | 52,985 | +0.02(+0.20%) |
Aug 19, 2014 | 9.709 | 9.728 | 9.565 | 9.613 | 160,442 | -0.15(-1.57%) |
Aug 18, 2014 | 9.718 | 9.767 | 9.709 | 9.767 | 46,157 | +0.09(+0.89%) |
Aug 15, 2014 | 9.651 | 9.738 | 9.613 | 9.680 | 87,103 | -0.01(-0.10%) |
Aug 14, 2014 | 9.046 | 9.767 | 8.863 | 9.690 | 338,509 | +0.61(+6.67%) |
Aug 13, 2014 | 9.161 | 9.259 | 9.007 | 9.084 | 65,718 | -0.08(-0.84%) |
Aug 12, 2014 | 9.247 | 9.305 | 9.118 | 9.161 | 59,814 | -0.06(-0.63%) |
Aug 11, 2014 | 8.969 | 9.305 | 8.892 | 9.219 | 96,992 | +0.32(+3.56%) |
Aug 08, 2014 | 8.776 | 8.978 | 8.709 | 8.901 | 63,534 | +0.15(+1.76%) |
Aug 07, 2014 | 8.786 | 8.824 | 8.661 | 8.748 | 76,929 | -0.03(-0.33%) |
Aug 06, 2014 | 8.728 | 8.930 | 8.728 | 8.776 | 62,324 | -0.03(-0.33%) |
Aug 05, 2014 | 8.863 | 8.978 | 8.671 | 8.805 | 68,784 | -0.06(-0.65%) |
Aug 04, 2014 | 9.017 | 9.026 | 8.796 | 8.863 | 41,182 | -0.09(-0.97%) |
Aug 01, 2014 | 9.055 | 9.055 | 8.800 | 8.949 | 84,448 | -0.11(-1.17%) |
Jul 31, 2014 | 9.180 | 9.219 | 9.046 | 9.055 | 70,330 | -0.20(-2.18%) |
Jul 30, 2014 | 9.296 | 9.344 | 9.171 | 9.257 | 33,946 | -0.01(-0.10%) |
Jul 29, 2014 | 9.228 | 9.353 | 9.180 | 9.267 | 24,742 | +0.06(+0.63%) |
Jul 28, 2014 | 9.353 | 9.353 | 9.198 | 9.209 | 71,783 | -0.10(-1.03%) |
Jul 25, 2014 | 9.305 | 9.353 | 9.247 | 9.305 | 36,940 | -0.07(-0.72%) |
Jul 24, 2014 | 9.430 | 9.430 | 9.353 | 9.372 | 27,940 | -0.01(-0.10%) |
Jul 23, 2014 | 9.411 | 9.469 | 9.324 | 9.382 | 58,501 | +0.01(+0.10%) |
Jul 22, 2014 | 9.353 | 9.420 | 9.286 | 9.372 | 50,985 | +0.07(+0.72%) |
Jul 21, 2014 | 9.296 | 9.420 | 9.187 | 9.305 | 52,793 | -0.07(-0.72%) |
Jul 18, 2014 | 9.363 | 9.420 | 9.247 | 9.372 | 120,521 | +0.01(+0.10%) |
Jul 17, 2014 | 9.517 | 9.594 | 9.257 | 9.363 | 99,592 | -0.15(-1.62%) |
Jul 16, 2014 | 9.334 | 9.569 | 9.238 | 9.517 | 126,514 | +0.21(+2.27%) |
Jul 15, 2014 | 9.199 | 9.305 | 9.151 | 9.305 | 95,368 | +0.15(+1.68%) |
Jul 14, 2014 | 8.978 | 9.161 | 8.978 | 9.151 | 183,647 | +0.18(+2.04%) |
Jul 11, 2014 | 9.132 | 9.161 | 8.796 | 8.969 | 234,353 | -0.20(-2.20%) |
Jul 10, 2014 | 9.209 | 9.344 | 9.147 | 9.171 | 216,387 | -0.26(-2.75%) |
Jul 09, 2014 | 9.420 | 9.555 | 9.372 | 9.430 | 306,491 | +0.02(+0.20%) |
Jul 08, 2014 | 9.517 | 9.661 | 9.363 | 9.411 | 355,505 | -0.10(-1.01%) |
Jul 07, 2014 | 9.507 | 9.545 | 9.247 | 9.507 | 160,276 | -0.01(-0.10%) |
Jul 03, 2014 | 9.420 | 9.517 | 9.517 | 9.517 | 102,468 | +0.10(+1.02%) |
Jul 02, 2014 | 9.622 | 9.738 | 9.382 | 9.420 | 326,965 | -0.27(-2.78%) |
Jul 01, 2014 | 9.738 | 9.763 | 9.613 | 9.690 | 89,472 | -0.01(-0.10%) |
Jun 30, 2014 | 9.651 | 9.738 | 9.613 | 9.699 | 100,991 | +0.06(+0.60%) |
Jun 27, 2014 | 9.728 | 9.776 | 9.594 | 9.642 | 103,709 | -0.16(-1.67%) |
Jun 26, 2014 | 9.699 | 9.834 | 9.555 | 9.805 | 101,876 | +0.06(+0.59%) |
Jun 25, 2014 | 9.978 | 10.14 | 9.627 | 9.747 | 304,540 | -0.27(-2.69%) |
Jun 24, 2014 | 10.09 | 10.15 | 9.930 | 10.02 | 170,553 | -0.11(-1.04%) |
Jun 23, 2014 | 10.29 | 10.33 | 10.09 | 10.12 | 87,004 | -0.12(-1.22%) |
Jun 20, 2014 | 10.33 | 10.38 | 10.22 | 10.25 | 78,652 | -0.03(-0.28%) |
Jun 19, 2014 | 10.50 | 10.50 | 10.20 | 10.28 | 85,275 | -0.11(-1.02%) |
Jun 18, 2014 | 10.14 | 10.48 | 10.09 | 10.38 | 195,314 | +0.29(+2.86%) |
Jun 17, 2014 | 10.18 | 10.20 | 10.08 | 10.09 | 90,715 | -0.07(-0.66%) |
Jun 16, 2014 | 10.11 | 10.23 | 10.03 | 10.16 | 75,604 | +0.02(+0.19%) |
Jun 13, 2014 | 10.17 | 10.28 | 10.04 | 10.14 | 155,272 | +0.02(+0.19%) |
Jun 12, 2014 | 10.05 | 10.18 | 10.02 | 10.12 | 73,150 | +0.06(+0.57%) |
Jun 11, 2014 | 10.05 | 10.18 | 9.978 | 10.06 | 225,638 | -0.02(-0.19%) |
Jun 10, 2014 | 10.14 | 10.32 | 10.06 | 10.08 | 343,499 | -0.03(-0.28%) |
Jun 06, 2014 | 10.02 | 10.23 | 9.949 | 10.11 | 476,856 | +0.08(+0.77%) |
Jun 05, 2014 | 10.04 | 10.26 | 9.940 | 10.04 | 369,281 | +0.07(+0.68%) |
Jun 04, 2014 | 9.949 | 9.997 | 9.757 | 9.968 | 135,610 | +0.01(+0.10%) |
Jun 03, 2014 | 9.805 | 10.08 | 9.767 | 9.959 | 431,471 | +0.15(+1.57%) |
Jun 02, 2014 | 9.738 | 9.843 | 9.536 | 9.805 | 125,791 | +0.08(+0.79%) |
May 30, 2014 | 9.843 | 9.891 | 9.651 | 9.728 | 85,842 | -0.09(-0.88%) |
May 29, 2014 | 9.728 | 9.872 | 9.613 | 9.815 | 105,803 | +0.12(+1.19%) |
May 28, 2014 | 9.642 | 9.824 | 9.515 | 9.699 | 250,188 | +0.01(+0.10%) |
May 27, 2014 | 10.08 | 10.11 | 9.670 | 9.690 | 740,606 | -0.27(-2.70%) |
May 23, 2014 | 9.805 | 9.959 | 9.959 | 9.959 | 160,362 | +0.23(+2.37%) |
May 22, 2014 | 9.603 | 9.939 | 9.574 | 9.728 | 255,116 | +0.38(+4.11%) |
May 21, 2014 | 9.123 | 9.411 | 9.123 | 9.344 | 205,831 | +0.23(+2.53%) |
May 20, 2014 | 9.133 | 9.142 | 8.950 | 9.113 | 118,100 | -0.06(-0.63%) |
May 19, 2014 | 8.893 | 9.277 | 8.893 | 9.171 | 87,544 | +0.23(+2.58%) |
May 16, 2014 | 8.768 | 8.941 | 8.624 | 8.941 | 142,176 | +0.13(+1.53%) |
May 15, 2014 | 8.816 | 8.873 | 8.585 | 8.806 | 81,530 | -0.07(-0.76%) |
May 14, 2014 | 8.845 | 8.912 | 8.758 | 8.873 | 121,746 | +0.07(+0.76%) |
May 13, 2014 | 8.893 | 8.893 | 8.710 | 8.806 | 73,302 | -0.12(-1.40%) |
May 12, 2014 | 8.624 | 8.931 | 8.585 | 8.931 | 60,585 | +0.34(+3.91%) |
May 09, 2014 | 8.595 | 8.662 | 8.499 | 8.595 | 76,201 | +0.00(+0.00%) |
May 08, 2014 | 8.787 | 8.854 | 8.576 | 8.595 | 56,466 | -0.19(-2.19%) |
May 07, 2014 | 8.893 | 8.917 | 8.701 | 8.787 | 67,179 | -0.04(-0.44%) |
May 06, 2014 | 8.797 | 8.969 | 8.739 | 8.825 | 77,173 | +0.05(+0.55%) |
May 05, 2014 | 8.720 | 8.883 | 8.701 | 8.777 | 74,174 | -0.03(-0.33%) |
May 02, 2014 | 8.835 | 8.902 | 8.681 | 8.806 | 88,811 | +0.01(+0.11%) |
May 01, 2014 | 8.825 | 9.085 | 8.768 | 8.797 | 72,284 | -0.07(-0.76%) |
Apr 30, 2014 | 8.624 | 8.912 | 8.556 | 8.864 | 57,256 | +0.16(+1.88%) |
Apr 29, 2014 | 8.681 | 8.806 | 8.643 | 8.701 | 123,073 | +0.04(+0.44%) |
Apr 28, 2014 | 8.672 | 8.768 | 8.528 | 8.662 | 109,959 | -0.04(-0.44%) |
Apr 25, 2014 | 8.989 | 8.989 | 8.643 | 8.701 | 57,675 | -0.27(-3.00%) |
Apr 24, 2014 | 9.142 | 9.181 | 8.873 | 8.969 | 63,796 | -0.13(-1.48%) |
Apr 23, 2014 | 8.902 | 9.171 | 8.845 | 9.104 | 77,622 | +0.22(+2.49%) |
Apr 22, 2014 | 8.845 | 9.008 | 8.806 | 8.883 | 184,690 | +0.03(+0.33%) |
Apr 21, 2014 | 8.864 | 8.929 | 8.761 | 8.854 | 98,190 | +0.01(+0.11%) |
Apr 17, 2014 | 8.912 | 8.845 | 8.845 | 8.845 | 110,066 | -0.11(-1.18%) |
Apr 16, 2014 | 9.065 | 9.113 | 8.873 | 8.950 | 68,108 | -0.02(-0.21%) |
Apr 15, 2014 | 9.162 | 9.190 | 8.806 | 8.969 | 59,175 | -0.19(-2.10%) |
Apr 14, 2014 | 9.075 | 9.248 | 8.979 | 9.162 | 78,448 | +0.20(+2.25%) |
Apr 11, 2014 | 8.739 | 9.104 | 8.710 | 8.960 | 161,618 | +0.13(+1.52%) |
Apr 10, 2014 | 9.306 | 9.306 | 8.777 | 8.825 | 222,900 | -0.46(-4.96%) |
Apr 09, 2014 | 9.258 | 9.344 | 9.104 | 9.286 | 70,688 | +0.03(+0.31%) |
Apr 08, 2014 | 9.219 | 9.296 | 9.171 | 9.258 | 84,313 | +0.09(+0.94%) |
Apr 07, 2014 | 9.469 | 9.469 | 8.941 | 9.171 | 165,108 | -0.34(-3.54%) |
Apr 04, 2014 | 9.709 | 9.747 | 9.459 | 9.507 | 96,411 | -0.12(-1.30%) |
Apr 03, 2014 | 9.709 | 9.795 | 9.526 | 9.632 | 180,804 | -0.11(-1.08%) |
Apr 02, 2014 | 9.680 | 9.795 | 9.670 | 9.738 | 60,932 | +0.06(+0.60%) |
Apr 01, 2014 | 9.430 | 9.805 | 9.430 | 9.680 | 238,521 | +0.21(+2.23%) |
Mar 31, 2014 | 9.507 | 9.613 | 9.450 | 9.469 | 92,261 | +0.06(+0.61%) |
Mar 28, 2014 | 9.354 | 9.565 | 9.248 | 9.411 | 68,748 | +0.16(+1.77%) |
Mar 27, 2014 | 9.363 | 9.459 | 9.037 | 9.248 | 323,643 | -0.12(-1.33%) |
Mar 26, 2014 | 9.939 | 9.939 | 9.354 | 9.373 | 236,841 | -0.50(-5.06%) |
Mar 25, 2014 | 9.901 | 9.961 | 9.728 | 9.872 | 128,962 | +0.07(+0.69%) |
Mar 24, 2014 | 10.07 | 10.09 | 9.680 | 9.805 | 91,684 | -0.20(-2.02%) |
Mar 21, 2014 | 10.09 | 10.09 | 9.853 | 10.01 | 224,798 | +0.01(+0.10%) |
Mar 20, 2014 | 9.699 | 10.03 | 9.651 | 9.997 | 271,072 | +0.31(+3.17%) |
Mar 19, 2014 | 9.334 | 9.776 | 9.334 | 9.690 | 171,739 | +0.38(+4.13%) |
Mar 18, 2014 | 9.277 | 9.354 | 9.219 | 9.306 | 261,694 | -0.01(-0.10%) |
Mar 17, 2014 | 9.517 | 9.699 | 9.258 | 9.315 | 149,953 | -0.13(-1.42%) |
Mar 14, 2014 | 9.507 | 9.546 | 9.392 | 9.450 | 95,483 | -0.07(-0.71%) |
Mar 13, 2014 | 9.795 | 9.795 | 9.421 | 9.517 | 156,140 | -0.13(-1.39%) |
Mar 12, 2014 | 9.728 | 9.805 | 9.622 | 9.651 | 91,766 | -0.10(-0.99%) |
Mar 11, 2014 | 10.08 | 10.08 | 9.699 | 9.747 | 173,193 | -0.22(-2.22%) |
Mar 10, 2014 | 9.863 | 9.968 | 9.776 | 9.968 | 140,139 | +0.02(+0.19%) |
Mar 07, 2014 | 10.02 | 10.17 | 9.853 | 9.949 | 180,839 | +0.01(+0.10%) |
Mar 06, 2014 | 10.05 | 10.15 | 9.901 | 9.939 | 177,452 | -0.06(-0.58%) |
Mar 05, 2014 | 9.882 | 10.13 | 9.805 | 9.997 | 389,245 | +0.14(+1.46%) |
Mar 04, 2014 | 9.594 | 9.911 | 9.393 | 9.853 | 348,373 | +0.34(+3.53%) |