Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.47 | 13.47 | 13.17 | 13.30 | 127,441 | -0.05(-0.35%) |
Mar 30, 2015 | 13.42 | 13.47 | 13.29 | 13.34 | 155,882 | -0.04(-0.28%) |
Mar 27, 2015 | 13.23 | 13.42 | 13.19 | 13.38 | 155,220 | +0.13(+0.98%) |
Mar 26, 2015 | 12.88 | 13.38 | 12.82 | 13.25 | 142,994 | +0.38(+2.97%) |
Mar 25, 2015 | 13.05 | 13.15 | 12.83 | 12.87 | 78,383 | -0.16(-1.22%) |
Mar 24, 2015 | 12.95 | 13.06 | 12.92 | 13.03 | 105,142 | +0.10(+0.79%) |
Mar 23, 2015 | 13.05 | 13.13 | 12.90 | 12.92 | 244,315 | +0.25(+1.99%) |
Mar 20, 2015 | 12.53 | 12.67 | 12.01 | 12.67 | 68,190 | +0.22(+1.80%) |
Mar 19, 2015 | 12.41 | 12.49 | 12.28 | 12.45 | 33,957 | -0.03(-0.22%) |
Mar 18, 2015 | 12.63 | 12.72 | 12.45 | 12.48 | 42,504 | -0.19(-1.47%) |
Mar 17, 2015 | 12.86 | 12.86 | 12.58 | 12.66 | 96,899 | -0.25(-1.95%) |
Mar 16, 2015 | 12.80 | 12.97 | 12.71 | 12.92 | 82,989 | +0.08(+0.65%) |
Mar 13, 2015 | 12.91 | 12.91 | 12.56 | 12.83 | 40,674 | -0.10(-0.79%) |
Mar 12, 2015 | 12.49 | 12.98 | 12.20 | 12.93 | 126,324 | +0.55(+4.44%) |
Mar 11, 2015 | 12.34 | 12.41 | 12.15 | 12.38 | 55,097 | +0.11(+0.91%) |
Mar 10, 2015 | 12.40 | 12.46 | 12.24 | 12.27 | 42,855 | -0.25(-2.01%) |
Mar 09, 2015 | 12.25 | 12.57 | 12.21 | 12.52 | 79,072 | +0.25(+2.05%) |
Mar 06, 2015 | 11.88 | 12.30 | 11.88 | 12.27 | 85,005 | +0.30(+2.49%) |
Mar 05, 2015 | 12.07 | 12.07 | 11.93 | 11.97 | 53,292 | -0.07(-0.54%) |
Mar 04, 2015 | 12.29 | 12.36 | 12.02 | 12.04 | 73,267 | -0.32(-2.56%) |
Mar 03, 2015 | 12.37 | 12.41 | 12.27 | 12.36 | 135,597 | -0.08(-0.67%) |
Mar 02, 2015 | 12.24 | 12.53 | 12.24 | 12.44 | 47,079 | +0.14(+1.14%) |
Feb 27, 2015 | 12.33 | 12.35 | 12.23 | 12.30 | 94,705 | -0.02(-0.15%) |
Feb 26, 2015 | 12.10 | 12.33 | 12.10 | 12.32 | 31,421 | +0.18(+1.46%) |
Feb 25, 2015 | 12.11 | 12.24 | 12.07 | 12.14 | 269,021 | +0.02(+0.15%) |
Feb 24, 2015 | 12.20 | 12.35 | 12.05 | 12.12 | 27,476 | -0.01(-0.08%) |
Feb 23, 2015 | 12.01 | 12.16 | 11.93 | 12.13 | 51,193 | +0.05(+0.39%) |
Feb 20, 2015 | 12.36 | 12.37 | 12.02 | 12.09 | 97,524 | -0.23(-1.89%) |
Feb 19, 2015 | 12.24 | 12.43 | 12.14 | 12.32 | 17,675 | +0.05(+0.38%) |
Feb 18, 2015 | 12.23 | 12.30 | 12.11 | 12.27 | 41,817 | -0.01(-0.08%) |
Feb 17, 2015 | 12.33 | 12.40 | 12.16 | 12.28 | 42,537 | +0.01(+0.08%) |
Feb 13, 2015 | 12.35 | 12.27 | 12.27 | 12.27 | 33,267 | -0.07(-0.60%) |
Feb 12, 2015 | 12.10 | 12.37 | 12.10 | 12.35 | 53,376 | +0.26(+2.16%) |
Feb 11, 2015 | 12.21 | 12.23 | 12.01 | 12.09 | 39,578 | -0.17(-1.37%) |
Feb 10, 2015 | 12.39 | 12.39 | 12.08 | 12.25 | 58,010 | -0.04(-0.30%) |
Feb 09, 2015 | 12.45 | 12.65 | 12.24 | 12.29 | 41,141 | -0.25(-2.01%) |
Feb 06, 2015 | 12.58 | 12.85 | 12.49 | 12.54 | 90,476 | -0.02(-0.15%) |
Feb 05, 2015 | 12.30 | 12.58 | 12.27 | 12.56 | 67,295 | +0.21(+1.74%) |
Feb 04, 2015 | 12.14 | 12.47 | 12.14 | 12.35 | 69,977 | +0.11(+0.91%) |
Feb 03, 2015 | 11.91 | 12.27 | 11.77 | 12.24 | 169,025 | +0.32(+2.66%) |
Feb 02, 2015 | 11.85 | 11.96 | 11.75 | 11.92 | 119,674 | +0.12(+1.03%) |
Jan 30, 2015 | 11.66 | 12.21 | 11.55 | 11.80 | 149,959 | +0.03(+0.24%) |
Jan 29, 2015 | 11.37 | 11.83 | 11.37 | 11.77 | 228,621 | +0.49(+4.38%) |
Jan 28, 2015 | 11.79 | 11.88 | 11.20 | 11.28 | 173,512 | -0.52(-4.42%) |
Jan 27, 2015 | 11.80 | 11.82 | 11.67 | 11.80 | 77,309 | -0.02(-0.16%) |
Jan 26, 2015 | 11.70 | 11.83 | 11.60 | 11.82 | 83,476 | +0.07(+0.64%) |
Jan 23, 2015 | 11.87 | 11.88 | 11.69 | 11.74 | 35,859 | -0.13(-1.10%) |
Jan 22, 2015 | 11.71 | 11.97 | 11.61 | 11.87 | 205,233 | +0.22(+1.92%) |
Jan 21, 2015 | 11.70 | 11.78 | 11.61 | 11.65 | 93,627 | -0.06(-0.48%) |
Jan 20, 2015 | 11.88 | 11.98 | 11.69 | 11.70 | 100,450 | -0.16(-1.34%) |
Jan 16, 2015 | 11.65 | 11.92 | 11.60 | 11.86 | 95,890 | +0.17(+1.43%) |
Jan 15, 2015 | 11.84 | 11.84 | 11.62 | 11.69 | 73,648 | -0.15(-1.26%) |
Jan 14, 2015 | 11.71 | 11.94 | 11.69 | 11.84 | 50,439 | -0.01(-0.08%) |
Jan 13, 2015 | 11.96 | 12.11 | 11.68 | 11.85 | 119,435 | -0.01(-0.08%) |
Jan 12, 2015 | 11.95 | 11.96 | 11.82 | 11.86 | 216,656 | -0.12(-1.01%) |
Jan 09, 2015 | 12.13 | 12.13 | 11.85 | 11.98 | 106,002 | -0.16(-1.30%) |
Jan 08, 2015 | 12.19 | 12.25 | 11.96 | 12.14 | 94,849 | +0.06(+0.46%) |
Jan 07, 2015 | 12.24 | 12.36 | 11.87 | 12.09 | 184,704 | -0.29(-2.33%) |
Jan 06, 2015 | 12.68 | 12.68 | 12.24 | 12.37 | 139,608 | -0.24(-1.92%) |
Jan 05, 2015 | 12.71 | 12.77 | 12.51 | 12.62 | 127,028 | -0.15(-1.17%) |
Jan 02, 2015 | 12.84 | 12.95 | 12.61 | 12.77 | 96,451 | -0.05(-0.36%) |
Dec 31, 2014 | 13.14 | 12.81 | 12.81 | 12.81 | 100,016 | -0.25(-1.93%) |
Dec 30, 2014 | 13.23 | 13.27 | 13.04 | 13.06 | 40,623 | -0.16(-1.20%) |
Dec 29, 2014 | 12.72 | 13.27 | 12.66 | 13.22 | 203,280 | +0.55(+4.34%) |
Dec 26, 2014 | 12.59 | 12.72 | 12.45 | 12.67 | 78,279 | +0.07(+0.52%) |
Dec 24, 2014 | 12.71 | 12.61 | 12.61 | 12.61 | 26,399 | -0.06(-0.44%) |
Dec 23, 2014 | 12.47 | 12.75 | 12.47 | 12.66 | 187,924 | +0.04(+0.30%) |
Dec 22, 2014 | 12.35 | 12.65 | 12.35 | 12.63 | 104,017 | +0.28(+2.26%) |
Dec 19, 2014 | 12.35 | 12.51 | 12.22 | 12.35 | 293,573 | -0.01(-0.08%) |
Dec 18, 2014 | 12.39 | 12.47 | 12.21 | 12.36 | 174,574 | +0.02(+0.15%) |
Dec 17, 2014 | 12.07 | 12.37 | 12.06 | 12.34 | 151,771 | +0.24(+2.00%) |
Dec 16, 2014 | 12.00 | 12.20 | 11.89 | 12.10 | 175,154 | +0.05(+0.39%) |
Dec 15, 2014 | 12.00 | 12.17 | 12.00 | 12.05 | 94,177 | +0.07(+0.62%) |
Dec 12, 2014 | 11.89 | 12.00 | 11.79 | 11.97 | 58,495 | -0.06(-0.46%) |
Dec 11, 2014 | 12.03 | 12.30 | 11.96 | 12.03 | 53,144 | +0.07(+0.62%) |
Dec 10, 2014 | 12.25 | 12.32 | 11.83 | 11.96 | 78,304 | -0.36(-2.95%) |
Dec 09, 2014 | 11.96 | 12.36 | 11.90 | 12.32 | 59,896 | +0.21(+1.69%) |
Dec 08, 2014 | 12.34 | 12.39 | 12.07 | 12.11 | 102,489 | -0.23(-1.89%) |
Dec 05, 2014 | 12.18 | 12.39 | 12.18 | 12.35 | 128,882 | +0.17(+1.38%) |
Dec 04, 2014 | 12.11 | 12.37 | 11.95 | 12.18 | 262,384 | +0.07(+0.62%) |
Dec 03, 2014 | 12.11 | 12.11 | 11.94 | 12.10 | 102,753 | +0.00(+0.00%) |
Dec 02, 2014 | 11.94 | 12.11 | 11.78 | 12.10 | 137,844 | +0.18(+1.48%) |
Dec 01, 2014 | 11.82 | 12.00 | 11.71 | 11.93 | 121,196 | +0.11(+0.95%) |
Nov 28, 2014 | 12.11 | 12.13 | 11.79 | 11.82 | 45,626 | -0.30(-2.46%) |
Nov 26, 2014 | 12.11 | 12.11 | 12.11 | 12.11 | 52,691 | +0.00(+0.00%) |
Nov 25, 2014 | 12.04 | 12.11 | 12.01 | 12.11 | 58,852 | +0.06(+0.46%) |
Nov 24, 2014 | 11.95 | 12.11 | 11.95 | 12.06 | 125,118 | +0.11(+0.94%) |
Nov 21, 2014 | 12.24 | 12.29 | 11.93 | 11.95 | 123,345 | -0.20(-1.61%) |
Nov 20, 2014 | 12.16 | 12.24 | 12.08 | 12.14 | 880,033 | -0.09(-0.76%) |
Nov 19, 2014 | 12.53 | 12.55 | 12.12 | 12.24 | 253,245 | -0.30(-2.38%) |
Nov 18, 2014 | 12.58 | 12.59 | 12.36 | 12.53 | 193,088 | -0.02(-0.15%) |
Nov 17, 2014 | 12.58 | 12.63 | 12.54 | 12.55 | 302,248 | -0.07(-0.59%) |
Nov 14, 2014 | 12.63 | 12.65 | 12.56 | 12.63 | 69,468 | +0.02(+0.15%) |
Nov 13, 2014 | 12.64 | 12.78 | 12.58 | 12.61 | 108,188 | +0.00(+0.00%) |
Nov 12, 2014 | 12.16 | 12.61 | 12.16 | 12.61 | 90,692 | +0.40(+3.28%) |
Nov 11, 2014 | 12.21 | 12.24 | 12.12 | 12.21 | 51,133 | +0.00(+0.00%) |
Nov 10, 2014 | 12.13 | 12.24 | 12.10 | 12.21 | 61,400 | +0.06(+0.46%) |
Nov 07, 2014 | 12.17 | 12.24 | 12.08 | 12.15 | 76,839 | +0.00(+0.00%) |
Nov 06, 2014 | 11.96 | 12.18 | 11.95 | 12.15 | 99,291 | +0.22(+1.87%) |
Nov 05, 2014 | 11.96 | 12.00 | 11.81 | 11.93 | 50,317 | +0.08(+0.71%) |
Nov 04, 2014 | 11.68 | 11.90 | 11.56 | 11.84 | 55,210 | +0.11(+0.95%) |
Nov 03, 2014 | 11.94 | 11.96 | 11.45 | 11.73 | 209,260 | -0.16(-1.33%) |
Oct 31, 2014 | 11.88 | 12.08 | 11.74 | 11.89 | 147,772 | +0.21(+1.84%) |
Oct 30, 2014 | 11.56 | 11.74 | 11.53 | 11.68 | 175,644 | +0.09(+0.80%) |
Oct 29, 2014 | 11.70 | 11.77 | 11.32 | 11.58 | 175,820 | -0.07(-0.56%) |
Oct 28, 2014 | 11.23 | 11.66 | 10.58 | 11.65 | 260,054 | +0.49(+4.43%) |
Oct 27, 2014 | 11.23 | 11.17 | 11.17 | 11.15 | 77,582 | -0.02(-0.17%) |
Oct 24, 2014 | 11.12 | 11.21 | 11.05 | 11.17 | 62,009 | +0.00(+0.00%) |
Oct 23, 2014 | 11.09 | 11.22 | 10.99 | 11.17 | 69,880 | +0.18(+1.61%) |
Oct 22, 2014 | 11.02 | 11.24 | 10.92 | 11.00 | 69,297 | -0.03(-0.25%) |
Oct 21, 2014 | 10.89 | 11.10 | 10.72 | 11.02 | 309,790 | +0.14(+1.28%) |
Oct 20, 2014 | 10.86 | 11.00 | 10.78 | 10.88 | 33,798 | +0.06(+0.52%) |
Oct 17, 2014 | 11.18 | 11.18 | 10.82 | 10.83 | 58,157 | -0.21(-1.94%) |
Oct 16, 2014 | 10.67 | 11.08 | 10.67 | 11.04 | 119,503 | +0.22(+2.07%) |
Oct 15, 2014 | 10.73 | 10.85 | 10.59 | 10.82 | 92,226 | -0.04(-0.34%) |
Oct 14, 2014 | 10.81 | 10.96 | 10.81 | 10.86 | 106,430 | +0.09(+0.87%) |
Oct 13, 2014 | 10.53 | 10.79 | 10.53 | 10.76 | 100,882 | +0.21(+2.03%) |
Oct 10, 2014 | 10.49 | 10.75 | 10.49 | 10.55 | 98,580 | -0.01(-0.09%) |
Oct 09, 2014 | 10.80 | 10.80 | 10.55 | 10.56 | 55,203 | -0.28(-2.58%) |
Oct 08, 2014 | 10.60 | 10.86 | 10.58 | 10.84 | 99,566 | +0.21(+1.93%) |
Oct 07, 2014 | 10.62 | 10.68 | 10.58 | 10.63 | 105,721 | -0.01(-0.09%) |
Oct 06, 2014 | 10.61 | 10.70 | 10.54 | 10.64 | 53,844 | +0.06(+0.53%) |
Oct 03, 2014 | 10.62 | 10.72 | 10.52 | 10.59 | 169,567 | +0.19(+1.79%) |
Oct 02, 2014 | 10.19 | 10.41 | 10.19 | 10.40 | 62,165 | +0.18(+1.73%) |
Oct 01, 2014 | 10.16 | 10.26 | 10.06 | 10.22 | 116,618 | +0.04(+0.37%) |
Sep 30, 2014 | 10.27 | 10.30 | 10.17 | 10.19 | 214,425 | -0.09(-0.91%) |
Sep 29, 2014 | 10.25 | 10.29 | 10.16 | 10.28 | 100,767 | -0.05(-0.45%) |
Sep 26, 2014 | 10.17 | 10.33 | 10.17 | 10.32 | 161,505 | +0.16(+1.56%) |
Sep 25, 2014 | 10.18 | 10.19 | 10.10 | 10.17 | 84,670 | -0.02(-0.18%) |
Sep 24, 2014 | 10.25 | 10.33 | 10.12 | 10.19 | 95,349 | -0.06(-0.55%) |
Sep 23, 2014 | 10.27 | 10.30 | 10.13 | 10.24 | 103,206 | -0.04(-0.36%) |
Sep 22, 2014 | 10.44 | 10.44 | 10.25 | 10.28 | 49,173 | -0.19(-1.78%) |
Sep 19, 2014 | 10.34 | 10.50 | 10.20 | 10.46 | 376,653 | +0.14(+1.35%) |
Sep 18, 2014 | 10.13 | 10.33 | 10.10 | 10.32 | 260,814 | +0.22(+2.21%) |
Sep 17, 2014 | 10.08 | 10.19 | 10.04 | 10.10 | 45,580 | -0.01(-0.09%) |
Sep 16, 2014 | 10.20 | 10.20 | 10.04 | 10.11 | 46,683 | +0.00(+0.00%) |
Sep 15, 2014 | 10.10 | 10.14 | 10.03 | 10.11 | 62,214 | +0.00(+0.00%) |
Sep 12, 2014 | 10.15 | 10.15 | 10.02 | 10.11 | 161,332 | -0.02(-0.18%) |
Sep 11, 2014 | 9.915 | 10.17 | 9.915 | 10.13 | 69,449 | +0.12(+1.21%) |
Sep 10, 2014 | 9.878 | 10.05 | 9.878 | 10.01 | 54,450 | +0.13(+1.32%) |
Sep 09, 2014 | 9.878 | 9.915 | 9.812 | 9.878 | 88,099 | -0.02(-0.19%) |
Sep 08, 2014 | 9.878 | 9.971 | 9.822 | 9.896 | 43,929 | +0.01(+0.09%) |
Sep 05, 2014 | 9.878 | 9.971 | 9.840 | 9.887 | 175,613 | +0.01(+0.09%) |
Sep 04, 2014 | 9.794 | 9.980 | 9.794 | 9.878 | 598,344 | +0.09(+0.95%) |
Sep 03, 2014 | 9.887 | 9.887 | 9.784 | 9.784 | 47,762 | -0.09(-0.94%) |
Sep 02, 2014 | 9.784 | 9.924 | 9.784 | 9.878 | 51,592 | +0.10(+1.05%) |
Aug 29, 2014 | 9.654 | 9.775 | 9.775 | 9.775 | 33,267 | +0.11(+1.16%) |
Aug 28, 2014 | 9.654 | 9.738 | 9.607 | 9.663 | 112,639 | -0.05(-0.48%) |
Aug 27, 2014 | 9.784 | 9.784 | 9.682 | 9.710 | 81,788 | -0.09(-0.95%) |
Aug 26, 2014 | 9.458 | 9.952 | 9.382 | 9.803 | 104,812 | +0.34(+3.65%) |
Aug 25, 2014 | 9.495 | 9.514 | 9.374 | 9.458 | 145,176 | +0.02(+0.20%) |
Aug 22, 2014 | 9.458 | 9.542 | 9.365 | 9.440 | 69,389 | -0.03(-0.30%) |
Aug 21, 2014 | 9.477 | 9.514 | 9.449 | 9.468 | 62,938 | -0.01(-0.10%) |
Aug 20, 2014 | 9.402 | 9.551 | 9.346 | 9.477 | 67,751 | +0.07(+0.69%) |
Aug 19, 2014 | 9.384 | 9.505 | 9.374 | 9.412 | 50,668 | -0.06(-0.59%) |
Aug 18, 2014 | 9.514 | 9.533 | 9.412 | 9.468 | 120,956 | +0.06(+0.59%) |
Aug 15, 2014 | 9.533 | 9.533 | 9.350 | 9.412 | 82,724 | +0.00(+0.00%) |
Aug 14, 2014 | 9.440 | 9.570 | 9.402 | 9.412 | 62,407 | -0.07(-0.69%) |
Aug 13, 2014 | 9.440 | 9.486 | 9.346 | 9.477 | 94,684 | +0.07(+0.69%) |
Aug 12, 2014 | 9.495 | 9.505 | 9.346 | 9.412 | 50,842 | -0.14(-1.46%) |
Aug 11, 2014 | 9.589 | 9.645 | 9.505 | 9.551 | 46,139 | -0.03(-0.29%) |
Aug 08, 2014 | 9.402 | 9.579 | 9.393 | 9.579 | 30,551 | +0.16(+1.68%) |
Aug 07, 2014 | 9.514 | 9.528 | 9.346 | 9.421 | 80,237 | -0.08(-0.88%) |
Aug 06, 2014 | 9.449 | 9.607 | 9.449 | 9.505 | 72,453 | +0.05(+0.49%) |
Aug 05, 2014 | 9.514 | 9.645 | 9.384 | 9.458 | 105,642 | -0.10(-1.07%) |
Aug 04, 2014 | 9.523 | 9.663 | 9.374 | 9.561 | 137,092 | +0.10(+1.08%) |
Aug 01, 2014 | 9.691 | 9.700 | 9.356 | 9.458 | 96,467 | -0.19(-1.93%) |
Jul 31, 2014 | 9.514 | 9.680 | 9.505 | 9.645 | 58,207 | +0.03(+0.29%) |
Jul 30, 2014 | 9.570 | 9.682 | 9.561 | 9.617 | 30,593 | +0.12(+1.28%) |
Jul 29, 2014 | 9.784 | 9.784 | 9.421 | 9.495 | 44,945 | -0.02(-0.20%) |
Jul 28, 2014 | 9.626 | 9.626 | 9.607 | 9.514 | 49,948 | -0.09(-0.97%) |
Jul 25, 2014 | 9.738 | 9.738 | 9.468 | 9.607 | 59,382 | -0.15(-1.53%) |
Jul 24, 2014 | 9.812 | 9.896 | 9.719 | 9.756 | 30,402 | -0.06(-0.57%) |
Jul 23, 2014 | 9.822 | 9.868 | 9.766 | 9.812 | 55,302 | -0.01(-0.09%) |
Jul 22, 2014 | 9.915 | 9.961 | 9.803 | 9.822 | 33,164 | -0.07(-0.66%) |
Jul 21, 2014 | 9.896 | 9.971 | 9.840 | 9.887 | 83,307 | -0.09(-0.93%) |
Jul 18, 2014 | 9.710 | 9.980 | 9.710 | 9.980 | 74,766 | +0.22(+2.29%) |
Jul 17, 2014 | 9.905 | 9.961 | 9.598 | 9.756 | 106,096 | -0.19(-1.87%) |
Jul 16, 2014 | 10.07 | 10.07 | 9.924 | 9.943 | 52,999 | -0.07(-0.74%) |
Jul 15, 2014 | 9.971 | 10.08 | 9.905 | 10.02 | 56,166 | +0.07(+0.75%) |
Jul 14, 2014 | 9.812 | 9.971 | 9.775 | 9.943 | 59,816 | +0.24(+2.50%) |
Jul 11, 2014 | 9.663 | 9.773 | 9.561 | 9.700 | 27,762 | -0.01(-0.10%) |
Jul 10, 2014 | 9.747 | 9.848 | 9.645 | 9.710 | 48,664 | -0.21(-2.07%) |
Jul 09, 2014 | 10.03 | 10.05 | 9.887 | 9.915 | 14,926 | -0.06(-0.56%) |
Jul 08, 2014 | 10.08 | 10.08 | 9.905 | 9.971 | 55,200 | -0.11(-1.11%) |
Jul 07, 2014 | 10.22 | 10.25 | 10.07 | 10.08 | 29,233 | -0.21(-2.08%) |
Jul 03, 2014 | 10.16 | 10.30 | 10.30 | 10.30 | 34,662 | +0.16(+1.56%) |
Jul 02, 2014 | 10.13 | 10.23 | 10.13 | 10.14 | 23,616 | -0.03(-0.27%) |
Jul 01, 2014 | 10.13 | 10.27 | 10.13 | 10.17 | 105,773 | +0.04(+0.37%) |
Jun 30, 2014 | 9.971 | 10.20 | 9.896 | 10.13 | 69,038 | +0.11(+1.12%) |
Jun 27, 2014 | 9.812 | 10.06 | 9.784 | 10.02 | 516,509 | +0.12(+1.22%) |
Jun 26, 2014 | 9.989 | 9.989 | 9.831 | 9.896 | 37,300 | -0.11(-1.12%) |
Jun 25, 2014 | 9.784 | 10.09 | 9.784 | 10.01 | 45,807 | +0.14(+1.42%) |
Jun 24, 2014 | 9.887 | 10.02 | 9.831 | 9.868 | 66,331 | -0.04(-0.38%) |
Jun 23, 2014 | 9.915 | 10.06 | 9.864 | 9.905 | 39,371 | -0.04(-0.37%) |
Jun 20, 2014 | 9.924 | 10.02 | 9.831 | 9.943 | 121,227 | +0.03(+0.28%) |
Jun 19, 2014 | 9.971 | 9.971 | 9.852 | 9.915 | 39,148 | -0.02(-0.19%) |
Jun 18, 2014 | 10.06 | 10.06 | 9.859 | 9.933 | 46,385 | -0.09(-0.93%) |
Jun 17, 2014 | 9.924 | 10.11 | 9.924 | 10.03 | 43,640 | +0.13(+1.32%) |
Jun 16, 2014 | 9.831 | 9.971 | 9.831 | 9.896 | 56,342 | +0.01(+0.09%) |
Jun 13, 2014 | 9.924 | 9.924 | 9.761 | 9.887 | 150,732 | -0.01(-0.09%) |
Jun 12, 2014 | 9.691 | 9.924 | 9.617 | 9.896 | 73,584 | +0.22(+2.31%) |
Jun 11, 2014 | 9.859 | 9.868 | 9.617 | 9.673 | 28,096 | -0.22(-2.26%) |
Jun 10, 2014 | 9.896 | 9.924 | 9.831 | 9.896 | 27,630 | +0.00(+0.00%) |
Jun 06, 2014 | 9.896 | 9.924 | 9.878 | 9.896 | 46,886 | +0.07(+0.66%) |
Jun 05, 2014 | 9.691 | 9.840 | 9.486 | 9.831 | 108,309 | +0.22(+2.33%) |
Jun 04, 2014 | 9.626 | 9.794 | 9.589 | 9.607 | 48,942 | -0.09(-0.96%) |
Jun 03, 2014 | 9.728 | 9.803 | 9.565 | 9.700 | 39,478 | -0.08(-0.86%) |
Jun 02, 2014 | 9.971 | 9.971 | 9.682 | 9.784 | 46,707 | -0.15(-1.50%) |
May 30, 2014 | 9.952 | 9.971 | 9.831 | 9.933 | 34,967 | +0.04(+0.38%) |
May 29, 2014 | 9.980 | 9.999 | 9.738 | 9.896 | 67,458 | -0.04(-0.38%) |
May 28, 2014 | 9.859 | 10.04 | 9.728 | 9.933 | 42,687 | +0.08(+0.85%) |
May 27, 2014 | 9.784 | 10.11 | 9.728 | 9.850 | 82,122 | +0.17(+1.73%) |
May 23, 2014 | 9.505 | 9.682 | 9.682 | 9.682 | 55,266 | +0.15(+1.56%) |
May 22, 2014 | 9.374 | 9.589 | 9.374 | 9.533 | 15,487 | +0.16(+1.69%) |
May 21, 2014 | 9.440 | 9.514 | 9.328 | 9.374 | 51,063 | -0.07(-0.69%) |
May 20, 2014 | 9.523 | 9.682 | 9.337 | 9.440 | 94,367 | -0.13(-1.36%) |
May 19, 2014 | 9.468 | 9.682 | 9.458 | 9.570 | 54,305 | +0.06(+0.59%) |
May 16, 2014 | 9.393 | 9.533 | 9.322 | 9.514 | 42,066 | +0.08(+0.89%) |
May 15, 2014 | 9.318 | 9.514 | 9.318 | 9.430 | 110,062 | +0.02(+0.20%) |
May 14, 2014 | 9.719 | 9.719 | 9.346 | 9.412 | 82,320 | -0.32(-3.26%) |
May 13, 2014 | 9.878 | 9.971 | 9.700 | 9.728 | 41,912 | -0.18(-1.79%) |
May 12, 2014 | 9.781 | 10.11 | 9.781 | 9.905 | 51,506 | +0.14(+1.43%) |
May 09, 2014 | 9.579 | 9.859 | 9.579 | 9.766 | 37,103 | +0.10(+1.06%) |
May 08, 2014 | 9.654 | 9.803 | 9.598 | 9.663 | 42,509 | -0.04(-0.38%) |
May 07, 2014 | 9.617 | 9.738 | 9.551 | 9.700 | 35,464 | +0.12(+1.26%) |
May 06, 2014 | 9.710 | 9.775 | 9.579 | 9.579 | 74,118 | -0.20(-2.00%) |
May 05, 2014 | 9.738 | 9.831 | 9.691 | 9.775 | 61,733 | +0.00(+0.00%) |
May 02, 2014 | 9.887 | 9.952 | 9.738 | 9.775 | 65,111 | -0.07(-0.66%) |
May 01, 2014 | 9.840 | 10.04 | 9.710 | 9.840 | 106,036 | -0.04(-0.38%) |
Apr 30, 2014 | 9.812 | 9.961 | 9.784 | 9.878 | 81,660 | +0.06(+0.57%) |
Apr 29, 2014 | 9.943 | 9.961 | 9.784 | 9.822 | 53,386 | -0.04(-0.38%) |
Apr 28, 2014 | 9.952 | 10.09 | 9.803 | 9.859 | 57,219 | -0.13(-1.31%) |
Apr 25, 2014 | 10.12 | 10.31 | 9.933 | 9.989 | 73,865 | -0.02(-0.19%) |
Apr 24, 2014 | 10.06 | 10.06 | 9.924 | 10.01 | 46,810 | -0.05(-0.46%) |
Apr 23, 2014 | 10.21 | 10.21 | 10.03 | 10.05 | 46,731 | -0.17(-1.64%) |
Apr 22, 2014 | 10.26 | 10.30 | 10.19 | 10.22 | 24,542 | -0.01(-0.09%) |
Apr 21, 2014 | 10.24 | 10.38 | 10.17 | 10.23 | 22,314 | -0.05(-0.45%) |
Apr 17, 2014 | 10.08 | 10.28 | 10.28 | 10.28 | 31,657 | +0.22(+2.22%) |
Apr 16, 2014 | 10.13 | 10.13 | 9.999 | 10.05 | 21,174 | +0.01(+0.09%) |
Apr 15, 2014 | 10.05 | 10.12 | 9.924 | 10.05 | 84,835 | +0.02(+0.19%) |
Apr 14, 2014 | 10.20 | 10.21 | 9.980 | 10.03 | 47,689 | -0.10(-1.01%) |
Apr 11, 2014 | 10.03 | 10.19 | 10.02 | 10.13 | 71,024 | -0.01(-0.09%) |
Apr 10, 2014 | 10.35 | 10.35 | 9.980 | 10.14 | 70,776 | -0.23(-2.25%) |
Apr 09, 2014 | 10.24 | 10.39 | 10.16 | 10.37 | 54,970 | +0.16(+1.55%) |
Apr 08, 2014 | 10.31 | 10.47 | 10.17 | 10.21 | 108,249 | -0.12(-1.17%) |
Apr 07, 2014 | 10.24 | 10.42 | 10.07 | 10.33 | 81,970 | +0.07(+0.73%) |
Apr 04, 2014 | 10.36 | 10.43 | 10.15 | 10.26 | 177,045 | -0.02(-0.18%) |
Apr 03, 2014 | 10.39 | 10.41 | 10.16 | 10.28 | 51,392 | -0.11(-1.08%) |
Apr 02, 2014 | 10.44 | 10.44 | 10.27 | 10.39 | 64,449 | -0.07(-0.62%) |