Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.590 | 9.760 | 9.560 | 9.760 | 1,923 | +0.30(+3.17%) |
Mar 30, 2015 | 9.360 | 9.639 | 9.360 | 9.460 | 2,265 | -0.13(-1.35%) |
Mar 27, 2015 | 9.158 | 9.590 | 9.120 | 9.590 | 1,303 | +0.42(+4.58%) |
Mar 26, 2015 | 9.400 | 9.400 | 9.170 | 9.170 | 2,133 | +0.01(+0.11%) |
Mar 25, 2015 | 9.610 | 10.000 | 9.160 | 9.160 | 5,115 | -0.77(-7.79%) |
Mar 24, 2015 | 9.420 | 9.934 | 9.420 | 9.934 | 714 | -0.04(-0.36%) |
Mar 23, 2015 | 9.990 | 9.990 | 9.950 | 9.970 | 990 | +0.37(+3.85%) |
Mar 20, 2015 | 9.470 | 10.20 | 9.220 | 9.600 | 4,685 | +0.15(+1.59%) |
Mar 19, 2015 | 9.200 | 9.560 | 9.200 | 9.450 | 7,074 | -0.04(-0.43%) |
Mar 18, 2015 | 9.380 | 9.491 | 9.200 | 9.491 | 6,408 | -0.14(-1.44%) |
Mar 16, 2015 | 9.630 | 9.630 | 9.630 | 9.630 | 2 | +0.04(+0.42%) |
Mar 13, 2015 | 9.600 | 9.600 | 9.590 | 9.590 | 680 | +0.02(+0.21%) |
Mar 12, 2015 | 9.400 | 10.06 | 9.160 | 9.570 | 7,793 | +0.26(+2.79%) |
Mar 11, 2015 | 9.300 | 9.440 | 9.290 | 9.310 | 1,799 | +0.01(+0.11%) |
Mar 10, 2015 | 9.310 | 9.430 | 9.250 | 9.300 | 3,700 | -0.13(-1.38%) |
Mar 09, 2015 | 9.430 | 9.430 | 9.430 | 9.430 | 292 | +0.06(+0.64%) |
Mar 06, 2015 | 9.130 | 9.390 | 9.130 | 9.370 | 2,359 | -0.02(-0.21%) |
Mar 05, 2015 | 9.210 | 9.390 | 9.178 | 9.390 | 3,931 | +0.29(+3.19%) |
Mar 04, 2015 | 9.490 | 9.490 | 9.100 | 9.100 | 3,825 | -0.19(-2.05%) |
Mar 03, 2015 | 9.232 | 9.310 | 9.100 | 9.290 | 8,099 | -0.12(-1.28%) |
Mar 02, 2015 | 9.490 | 9.490 | 9.310 | 9.410 | 430 | -0.08(-0.84%) |
Feb 27, 2015 | 9.250 | 9.500 | 9.250 | 9.490 | 4,387 | +0.16(+1.72%) |
Feb 26, 2015 | 9.250 | 9.330 | 9.110 | 9.330 | 1,330 | +0.02(+0.21%) |
Feb 25, 2015 | 9.143 | 9.310 | 9.100 | 9.310 | 8,276 | -0.02(-0.21%) |
Feb 24, 2015 | 9.200 | 9.330 | 8.850 | 9.330 | 9,824 | +0.13(+1.47%) |
Feb 23, 2015 | 9.250 | 9.260 | 9.110 | 9.195 | 4,164 | -0.05(-0.59%) |
Feb 20, 2015 | 9.215 | 9.313 | 9.100 | 9.250 | 8,110 | +0.08(+0.87%) |
Feb 19, 2015 | 9.400 | 9.480 | 9.170 | 9.170 | 3,461 | -0.17(-1.82%) |
Feb 18, 2015 | 9.157 | 9.420 | 9.140 | 9.340 | 2,816 | -0.09(-0.95%) |
Feb 17, 2015 | 9.370 | 9.430 | 9.120 | 9.430 | 5,439 | -0.11(-1.15%) |
Feb 13, 2015 | 9.540 | 9.540 | 9.540 | 9.540 | 700 | +0.02(+0.21%) |
Feb 12, 2015 | 9.370 | 9.520 | 9.370 | 9.520 | 672 | +0.05(+0.53%) |
Feb 11, 2015 | 9.200 | 9.520 | 9.200 | 9.470 | 3,330 | -0.04(-0.42%) |
Feb 10, 2015 | 9.450 | 9.510 | 9.310 | 9.510 | 2,630 | +0.14(+1.49%) |
Feb 09, 2015 | 9.130 | 9.570 | 9.110 | 9.370 | 4,909 | -0.05(-0.53%) |
Feb 06, 2015 | 9.539 | 9.590 | 9.190 | 9.420 | 6,628 | -0.08(-0.84%) |
Feb 05, 2015 | 9.250 | 9.540 | 9.190 | 9.500 | 44,824 | +0.25(+2.70%) |
Feb 04, 2015 | 9.286 | 9.286 | 9.250 | 9.250 | 2,039 | +0.13(+1.43%) |
Feb 03, 2015 | 9.130 | 9.220 | 9.080 | 9.120 | 2,555 | -0.19(-2.04%) |
Feb 02, 2015 | 9.118 | 9.310 | 9.118 | 9.310 | 951 | +0.02(+0.21%) |
Jan 30, 2015 | 9.310 | 9.310 | 8.931 | 9.290 | 15,807 | +0.06(+0.65%) |
Jan 29, 2015 | 9.680 | 9.690 | 9.040 | 9.230 | 21,686 | -0.29(-3.06%) |
Jan 27, 2015 | 9.600 | 9.521 | 9.521 | 9.521 | 148 | -0.14(-1.44%) |
Jan 26, 2015 | 9.820 | 9.840 | 9.660 | 9.660 | 7,800 | -0.16(-1.63%) |
Jan 23, 2015 | 9.500 | 9.840 | 9.500 | 9.820 | 3,695 | +0.05(+0.51%) |
Jan 22, 2015 | 9.760 | 9.780 | 9.760 | 9.770 | 1,782 | -0.01(-0.10%) |
Jan 21, 2015 | 9.590 | 9.790 | 9.590 | 9.780 | 1,519 | -0.01(-0.10%) |
Jan 20, 2015 | 9.770 | 9.800 | 9.530 | 9.790 | 5,649 | -0.09(-0.91%) |
Jan 16, 2015 | 9.680 | 9.880 | 9.550 | 9.880 | 2,204 | +0.26(+2.70%) |
Jan 15, 2015 | 9.620 | 9.680 | 9.510 | 9.620 | 10,129 | -0.21(-2.14%) |
Jan 14, 2015 | 9.824 | 9.830 | 9.610 | 9.830 | 4,650 | +0.04(+0.41%) |
Jan 13, 2015 | 9.860 | 9.910 | 9.790 | 9.790 | 105,072 | -0.08(-0.83%) |
Jan 12, 2015 | 9.890 | 9.890 | 9.872 | 9.872 | 529 | -0.03(-0.28%) |
Jan 09, 2015 | 9.856 | 9.900 | 9.780 | 9.900 | 1,312 | -0.09(-0.90%) |
Jan 08, 2015 | 9.930 | 9.990 | 9.700 | 9.990 | 8,800 | +0.24(+2.46%) |
Jan 07, 2015 | 9.650 | 9.750 | 9.650 | 9.750 | 3,261 | +0.10(+1.04%) |
Jan 06, 2015 | 9.830 | 9.860 | 9.510 | 9.650 | 4,872 | -0.54(-5.30%) |
Jan 02, 2015 | 9.800 | 10.19 | 10.19 | 10.19 | 3 | -0.03(-0.29%) |
Dec 31, 2014 | 9.810 | 10.22 | 10.22 | 10.22 | 15,900 | +0.36(+3.65%) |
Dec 30, 2014 | 9.900 | 9.900 | 9.497 | 9.860 | 14,317 | -0.12(-1.25%) |
Dec 29, 2014 | 9.760 | 10.00 | 9.760 | 9.985 | 17,274 | +0.23(+2.41%) |
Dec 26, 2014 | 9.800 | 9.800 | 9.750 | 9.750 | 1,655 | -0.05(-0.51%) |
Dec 24, 2014 | 9.900 | 9.800 | 9.800 | 9.800 | 5,300 | -0.10(-1.01%) |
Dec 23, 2014 | 9.880 | 10.13 | 9.750 | 9.900 | 2,466 | +0.02(+0.20%) |
Dec 22, 2014 | 9.895 | 10.22 | 9.670 | 9.880 | 9,288 | +0.06(+0.61%) |
Dec 19, 2014 | 9.850 | 10.04 | 9.820 | 9.820 | 4,670 | -0.03(-0.30%) |
Dec 18, 2014 | 9.300 | 9.850 | 9.300 | 9.850 | 2,216 | +0.05(+0.51%) |
Dec 17, 2014 | 9.900 | 10.000 | 9.800 | 9.800 | 1,185 | -0.16(-1.61%) |
Dec 16, 2014 | 9.800 | 9.980 | 9.790 | 9.960 | 8,017 | +0.01(+0.10%) |
Dec 15, 2014 | 9.900 | 10.15 | 9.810 | 9.950 | 3,300 | -0.10(-0.99%) |
Dec 12, 2014 | 9.980 | 10.05 | 9.787 | 10.05 | 8,484 | -0.05(-0.50%) |
Dec 11, 2014 | 9.860 | 10.25 | 9.860 | 10.10 | 12,559 | +0.05(+0.50%) |
Dec 10, 2014 | 10.05 | 10.05 | 10.05 | 10.05 | 1,346 | +0.04(+0.40%) |
Dec 09, 2014 | 10.01 | 10.02 | 9.938 | 10.01 | 2,487 | +0.01(+0.10%) |
Dec 08, 2014 | 9.980 | 10.05 | 9.955 | 10.00 | 9,698 | +0.04(+0.35%) |
Dec 05, 2014 | 9.860 | 9.990 | 9.860 | 9.965 | 980 | -0.03(-0.25%) |
Dec 04, 2014 | 9.870 | 9.990 | 9.730 | 9.990 | 7,100 | +0.00(+0.00%) |
Dec 03, 2014 | 9.840 | 10.13 | 9.840 | 9.990 | 8,723 | -0.12(-1.19%) |
Dec 02, 2014 | 10.00 | 10.13 | 9.940 | 10.11 | 2,630 | +0.30(+3.06%) |
Dec 01, 2014 | 10.00 | 10.10 | 9.800 | 9.810 | 6,469 | +0.00(+0.00%) |
Nov 28, 2014 | 9.900 | 9.990 | 9.810 | 9.810 | 885 | -0.16(-1.60%) |
Nov 26, 2014 | 9.940 | 9.970 | 9.970 | 9.970 | 4,500 | +0.17(+1.73%) |
Nov 25, 2014 | 9.770 | 9.970 | 9.770 | 9.800 | 1,639 | -0.17(-1.71%) |
Nov 21, 2014 | 9.770 | 9.970 | 9.970 | 9.970 | 19 | +0.17(+1.73%) |
Nov 20, 2014 | 9.980 | 10.16 | 9.760 | 9.800 | 10,724 | -0.20(-2.00%) |
Nov 19, 2014 | 9.740 | 10.00 | 9.740 | 10.00 | 5,237 | -0.01(-0.10%) |
Nov 18, 2014 | 10.00 | 10.55 | 9.750 | 10.01 | 6,606 | +0.02(+0.15%) |
Nov 17, 2014 | 10.00 | 10.24 | 9.670 | 9.995 | 4,739 | -0.39(-3.80%) |
Nov 14, 2014 | 9.710 | 10.39 | 9.710 | 10.39 | 7,830 | +0.30(+2.97%) |
Nov 13, 2014 | 10.00 | 10.10 | 9.630 | 10.09 | 24,199 | +0.09(+0.90%) |
Nov 12, 2014 | 10.00 | 10.05 | 9.906 | 10.00 | 2,393 | +0.00(+0.00%) |
Nov 11, 2014 | 9.710 | 10.25 | 9.660 | 10.00 | 4,606 | -0.08(-0.79%) |
Nov 10, 2014 | 10.07 | 10.20 | 10.05 | 10.08 | 1,353 | -0.17(-1.66%) |
Nov 07, 2014 | 10.25 | 10.25 | 9.995 | 10.25 | 4,044 | -0.30(-2.84%) |
Nov 06, 2014 | 10.22 | 10.55 | 9.960 | 10.55 | 9,442 | +0.33(+3.23%) |
Nov 05, 2014 | 10.05 | 10.25 | 9.750 | 10.22 | 6,311 | +0.41(+4.18%) |
Nov 04, 2014 | 10.33 | 10.33 | 9.810 | 9.810 | 4,920 | -0.44(-4.29%) |
Nov 03, 2014 | 10.21 | 10.25 | 10.21 | 10.25 | 1,213 | -0.26(-2.47%) |
Oct 31, 2014 | 10.07 | 10.51 | 10.01 | 10.51 | 16,186 | +0.46(+4.58%) |
Oct 30, 2014 | 10.02 | 10.41 | 10.02 | 10.05 | 2,465 | -0.36(-3.46%) |
Oct 29, 2014 | 9.450 | 10.41 | 9.450 | 10.41 | 7,096 | +0.51(+5.15%) |
Oct 28, 2014 | 9.640 | 9.900 | 9.270 | 9.900 | 7,515 | +0.58(+6.22%) |
Oct 27, 2014 | 9.500 | 9.500 | 9.150 | 9.320 | 1,933 | -0.15(-1.58%) |
Oct 24, 2014 | 9.899 | 9.899 | 8.930 | 9.470 | 1,115 | +0.00(+0.00%) |
Oct 23, 2014 | 10.22 | 10.22 | 9.470 | 9.470 | 7,072 | -0.52(-5.21%) |
Oct 22, 2014 | 10.01 | 10.01 | 9.630 | 9.990 | 2,142 | +0.06(+0.58%) |
Oct 21, 2014 | 9.400 | 10.00 | 9.400 | 9.933 | 4,638 | +0.34(+3.57%) |
Oct 20, 2014 | 9.380 | 9.620 | 9.150 | 9.590 | 4,099 | -0.04(-0.41%) |
Oct 17, 2014 | 9.560 | 9.630 | 9.560 | 9.630 | 10,471 | +0.32(+3.44%) |
Oct 16, 2014 | 8.990 | 9.490 | 8.800 | 9.310 | 3,634 | +0.10(+1.03%) |
Oct 15, 2014 | 8.800 | 9.243 | 8.600 | 9.215 | 6,001 | +0.33(+3.77%) |
Oct 14, 2014 | 8.650 | 8.940 | 8.650 | 8.880 | 5,211 | -0.05(-0.56%) |
Oct 13, 2014 | 8.880 | 8.950 | 8.565 | 8.930 | 5,454 | +0.30(+3.48%) |
Oct 10, 2014 | 8.850 | 9.140 | 8.610 | 8.630 | 12,210 | -0.37(-4.11%) |
Oct 09, 2014 | 9.000 | 9.200 | 8.730 | 9.000 | 15,581 | -0.26(-2.81%) |
Oct 08, 2014 | 9.390 | 9.390 | 8.865 | 9.260 | 9,718 | +0.22(+2.43%) |
Oct 07, 2014 | 9.060 | 9.560 | 9.040 | 9.040 | 10,492 | -0.16(-1.74%) |
Oct 06, 2014 | 9.200 | 9.340 | 9.030 | 9.200 | 8,672 | -0.17(-1.81%) |
Oct 03, 2014 | 9.630 | 9.630 | 9.180 | 9.370 | 5,507 | -0.38(-3.90%) |
Oct 02, 2014 | 9.250 | 9.750 | 9.150 | 9.750 | 5,763 | +0.60(+6.56%) |
Oct 01, 2014 | 9.450 | 9.450 | 9.050 | 9.150 | 6,826 | +0.00(+0.00%) |
Sep 30, 2014 | 9.220 | 9.400 | 9.060 | 9.150 | 13,576 | -0.22(-2.35%) |
Sep 29, 2014 | 9.200 | 9.370 | 9.000 | 9.370 | 11,585 | +0.31(+3.42%) |
Sep 26, 2014 | 9.480 | 9.570 | 9.010 | 9.060 | 17,370 | -0.34(-3.62%) |
Sep 25, 2014 | 8.925 | 9.550 | 8.820 | 9.400 | 12,846 | +0.15(+1.62%) |
Sep 24, 2014 | 9.315 | 9.350 | 9.030 | 9.250 | 4,370 | -0.45(-4.64%) |
Sep 23, 2014 | 9.170 | 9.700 | 8.920 | 9.700 | 17,536 | +0.38(+4.08%) |
Sep 22, 2014 | 9.050 | 9.320 | 8.810 | 9.320 | 25,748 | +0.37(+4.13%) |
Sep 19, 2014 | 9.170 | 9.790 | 8.830 | 8.950 | 42,495 | -0.37(-3.97%) |
Sep 18, 2014 | 8.800 | 9.320 | 8.800 | 9.320 | 4,833 | +0.37(+4.13%) |
Sep 17, 2014 | 9.020 | 9.380 | 8.860 | 8.950 | 14,661 | -0.15(-1.65%) |
Sep 16, 2014 | 9.030 | 9.370 | 8.970 | 9.100 | 1,758 | +0.00(+0.00%) |
Sep 15, 2014 | 9.090 | 9.400 | 8.830 | 9.100 | 13,642 | +0.02(+0.22%) |
Sep 12, 2014 | 9.400 | 9.430 | 8.990 | 9.080 | 6,349 | -0.49(-5.12%) |
Sep 11, 2014 | 8.730 | 9.620 | 8.730 | 9.570 | 9,951 | +0.80(+9.12%) |
Sep 10, 2014 | 8.860 | 9.000 | 8.617 | 8.770 | 14,933 | -0.10(-1.13%) |
Sep 09, 2014 | 8.980 | 8.980 | 8.700 | 8.870 | 12,535 | -0.05(-0.56%) |
Sep 08, 2014 | 8.690 | 9.100 | 8.690 | 8.920 | 8,064 | +0.20(+2.29%) |
Sep 05, 2014 | 8.980 | 8.980 | 8.603 | 8.720 | 22,282 | -0.18(-2.02%) |
Sep 04, 2014 | 8.840 | 8.900 | 8.653 | 8.900 | 7,325 | +0.06(+0.68%) |
Sep 03, 2014 | 8.840 | 9.060 | 8.630 | 8.840 | 5,999 | +0.13(+1.49%) |
Sep 02, 2014 | 8.870 | 8.970 | 8.710 | 8.710 | 13,615 | -0.08(-0.91%) |
Aug 29, 2014 | 8.920 | 8.790 | 8.790 | 8.790 | 16,300 | -0.02(-0.23%) |
Aug 28, 2014 | 8.860 | 8.970 | 8.760 | 8.810 | 14,534 | +0.03(+0.34%) |
Aug 27, 2014 | 8.900 | 8.900 | 8.750 | 8.780 | 11,252 | -0.10(-1.13%) |
Aug 26, 2014 | 9.030 | 9.070 | 8.750 | 8.880 | 3,797 | -0.21(-2.31%) |
Aug 25, 2014 | 8.920 | 9.100 | 8.900 | 9.090 | 15,327 | +0.21(+2.36%) |
Aug 22, 2014 | 8.830 | 8.830 | 8.730 | 8.880 | 31,863 | +0.00(+0.00%) |
Aug 21, 2014 | 8.720 | 9.010 | 8.860 | 8.880 | 30,704 | +0.02(+0.23%) |
Aug 20, 2014 | 8.750 | 8.860 | 8.650 | 8.860 | 17,806 | -0.04(-0.45%) |
Aug 19, 2014 | 8.960 | 9.000 | 8.960 | 8.900 | 10,617 | -0.04(-0.45%) |
Aug 18, 2014 | 8.900 | 9.010 | 8.810 | 8.940 | 12,097 | -0.03(-0.33%) |
Aug 15, 2014 | 9.000 | 9.020 | 8.760 | 8.970 | 15,666 | -0.02(-0.22%) |
Aug 14, 2014 | 8.820 | 9.000 | 8.760 | 8.990 | 26,685 | +0.12(+1.35%) |
Aug 13, 2014 | 8.840 | 8.880 | 8.760 | 8.870 | 17,297 | -0.04(-0.45%) |
Aug 12, 2014 | 8.920 | 8.920 | 8.760 | 8.910 | 26,249 | -0.10(-1.11%) |
Aug 11, 2014 | 8.857 | 9.010 | 8.850 | 9.010 | 25,881 | +0.06(+0.67%) |
Aug 08, 2014 | 8.925 | 8.930 | 8.900 | 8.950 | 6,649 | +0.01(+0.11%) |
Aug 07, 2014 | 8.907 | 8.940 | 8.840 | 8.940 | 14,572 | +0.03(+0.34%) |
Aug 06, 2014 | 9.000 | 9.020 | 8.910 | 8.910 | 41,727 | -0.09(-1.00%) |
Aug 05, 2014 | 9.000 | 9.200 | 8.920 | 9.000 | 21,340 | +0.00(+0.00%) |
Aug 04, 2014 | 9.280 | 9.320 | 8.700 | 9.000 | 22,942 | -0.34(-3.64%) |
Aug 01, 2014 | 9.660 | 9.750 | 9.330 | 9.340 | 5,180 | -0.41(-4.21%) |
Jul 31, 2014 | 9.800 | 9.903 | 9.520 | 9.750 | 9,967 | -0.08(-0.81%) |
Jul 30, 2014 | 10.75 | 10.75 | 9.600 | 9.830 | 101,418 | -0.96(-8.90%) |
Jul 29, 2014 | 10.85 | 10.90 | 10.77 | 10.79 | 6,299 | +0.00(+0.00%) |
Jul 28, 2014 | 10.59 | 10.85 | 10.53 | 10.79 | 91,369 | +0.28(+2.66%) |
Jul 25, 2014 | 10.43 | 10.51 | 10.27 | 10.51 | 1,566 | -0.03(-0.28%) |
Jul 24, 2014 | 10.51 | 10.54 | 10.50 | 10.54 | 1,283 | -0.11(-1.03%) |
Jul 23, 2014 | 10.75 | 10.84 | 10.30 | 10.65 | 22,660 | -0.07(-0.65%) |
Jul 22, 2014 | 10.70 | 10.74 | 10.35 | 10.72 | 4,279 | +0.12(+1.13%) |
Jul 21, 2014 | 10.59 | 10.69 | 10.48 | 10.60 | 3,387 | +0.00(+0.00%) |
Jul 18, 2014 | 10.52 | 10.60 | 10.46 | 10.60 | 20,149 | +0.09(+0.86%) |
Jul 17, 2014 | 10.51 | 10.51 | 10.51 | 10.51 | 393 | -0.01(-0.10%) |
Jul 16, 2014 | 10.69 | 10.69 | 10.51 | 10.52 | 4,057 | -0.17(-1.59%) |
Jul 15, 2014 | 10.51 | 10.69 | 10.45 | 10.69 | 13,655 | +0.02(+0.19%) |
Jul 14, 2014 | 10.57 | 10.70 | 10.50 | 10.67 | 11,778 | +0.10(+0.95%) |
Jul 11, 2014 | 10.41 | 10.57 | 10.12 | 10.57 | 12,361 | +0.09(+0.86%) |
Jul 10, 2014 | 10.40 | 10.67 | 10.36 | 10.48 | 13,311 | -0.08(-0.76%) |
Jul 09, 2014 | 10.19 | 10.70 | 10.19 | 10.56 | 21,257 | +0.37(+3.63%) |
Jul 08, 2014 | 10.15 | 10.25 | 10.05 | 10.19 | 14,634 | +0.08(+0.79%) |
Jul 07, 2014 | 10.30 | 10.33 | 10.00 | 10.11 | 25,627 | -0.22(-2.13%) |
Jul 03, 2014 | 10.30 | 10.33 | 10.33 | 10.33 | 3,700 | +0.04(+0.39%) |
Jul 02, 2014 | 10.29 | 10.29 | 10.25 | 10.29 | 2,928 | +0.00(+0.00%) |
Jul 01, 2014 | 10.17 | 10.36 | 10.13 | 10.29 | 9,010 | +0.03(+0.29%) |
Jun 30, 2014 | 10.23 | 10.30 | 10.01 | 10.26 | 29,245 | -0.07(-0.68%) |
Jun 27, 2014 | 10.15 | 10.36 | 10.01 | 10.33 | 7,852 | +0.26(+2.58%) |
Jun 26, 2014 | 10.08 | 10.20 | 10.07 | 10.07 | 3,602 | -0.19(-1.85%) |
Jun 25, 2014 | 10.09 | 10.26 | 10.02 | 10.26 | 9,159 | +0.09(+0.88%) |
Jun 24, 2014 | 10.29 | 10.32 | 10.00 | 10.17 | 21,607 | -0.08(-0.78%) |
Jun 23, 2014 | 10.11 | 10.25 | 10.00 | 10.25 | 43,493 | +0.25(+2.50%) |
Jun 20, 2014 | 10.10 | 10.10 | 10.00 | 10.00 | 13,237 | -0.10(-0.99%) |
Jun 19, 2014 | 10.07 | 10.10 | 10.00 | 10.10 | 8,486 | -0.03(-0.30%) |
Jun 18, 2014 | 10.03 | 10.13 | 9.980 | 10.13 | 30,969 | +0.00(+0.00%) |
Jun 17, 2014 | 10.06 | 10.13 | 9.900 | 10.13 | 8,254 | +0.01(+0.10%) |
Jun 16, 2014 | 9.880 | 10.13 | 9.820 | 10.12 | 27,032 | +0.38(+3.90%) |
Jun 13, 2014 | 9.840 | 9.990 | 9.650 | 9.740 | 7,059 | -0.19(-1.91%) |
Jun 12, 2014 | 10.00 | 10.00 | 9.680 | 9.930 | 8,707 | -0.12(-1.19%) |
Jun 11, 2014 | 9.585 | 10.07 | 9.585 | 10.05 | 5,602 | +0.12(+1.21%) |
Jun 10, 2014 | 10.00 | 10.03 | 9.930 | 9.930 | 10,088 | +0.18(+1.85%) |
Jun 06, 2014 | 9.500 | 9.800 | 9.280 | 9.750 | 8,972 | +0.22(+2.31%) |
Jun 05, 2014 | 9.450 | 9.710 | 9.400 | 9.530 | 4,371 | +0.13(+1.38%) |
Jun 04, 2014 | 9.600 | 9.600 | 9.320 | 9.400 | 5,963 | -0.07(-0.79%) |
Jun 03, 2014 | 9.480 | 10.30 | 9.170 | 9.475 | 16,283 | +0.03(+0.26%) |
Jun 02, 2014 | 9.700 | 9.750 | 9.400 | 9.450 | 54,281 | +0.00(+0.00%) |
May 30, 2014 | 9.130 | 9.510 | 9.130 | 9.450 | 23,090 | +0.28(+3.05%) |
May 29, 2014 | 9.370 | 9.370 | 9.050 | 9.170 | 9,693 | +0.12(+1.33%) |
May 28, 2014 | 9.470 | 9.470 | 8.960 | 9.050 | 53,334 | -0.38(-4.03%) |
May 27, 2014 | 8.890 | 9.470 | 8.870 | 9.430 | 447,008 | +0.29(+3.17%) |
May 23, 2014 | 9.220 | 9.140 | 9.140 | 9.140 | 2,000 | -0.08(-0.87%) |
May 22, 2014 | 9.140 | 9.220 | 8.800 | 9.220 | 7,347 | +0.09(+0.99%) |
May 21, 2014 | 9.540 | 9.540 | 8.670 | 9.130 | 2,393 | -0.26(-2.77%) |
May 20, 2014 | 9.200 | 9.390 | 9.130 | 9.390 | 4,429 | -0.02(-0.21%) |
May 19, 2014 | 9.250 | 9.480 | 9.104 | 9.410 | 5,120 | +0.20(+2.17%) |
May 15, 2014 | 9.210 | 9.210 | 9.210 | 9.210 | 93 | +0.01(+0.11%) |
May 14, 2014 | 9.200 | 9.200 | 9.200 | 9.200 | 700 | -0.14(-1.50%) |
May 13, 2014 | 10.000 | 10.000 | 9.340 | 9.340 | 10,555 | -0.26(-2.71%) |
May 12, 2014 | 9.133 | 9.630 | 9.110 | 9.600 | 12,012 | +0.31(+3.34%) |
May 09, 2014 | 9.200 | 9.310 | 9.185 | 9.290 | 1,425 | +0.11(+1.25%) |
May 08, 2014 | 9.020 | 9.200 | 9.020 | 9.175 | 1,024 | +0.04(+0.49%) |
May 07, 2014 | 8.920 | 9.400 | 8.920 | 9.130 | 2,981 | -0.11(-1.19%) |
May 06, 2014 | 9.400 | 9.400 | 9.051 | 9.240 | 3,320 | -0.21(-2.22%) |
May 05, 2014 | 9.490 | 9.502 | 9.010 | 9.450 | 9,326 | +0.12(+1.29%) |
May 02, 2014 | 9.330 | 9.330 | 9.330 | 9.330 | 629 | -0.17(-1.79%) |
May 01, 2014 | 9.800 | 9.800 | 8.320 | 9.500 | 10,226 | -0.38(-3.85%) |
Apr 30, 2014 | 9.140 | 9.880 | 9.140 | 9.880 | 6,710 | +0.48(+5.11%) |
Apr 29, 2014 | 9.330 | 9.400 | 9.330 | 9.400 | 386 | +0.20(+2.20%) |
Apr 28, 2014 | 9.390 | 9.400 | 9.197 | 9.197 | 3,201 | -0.11(-1.21%) |
Apr 25, 2014 | 9.480 | 9.720 | 8.750 | 9.310 | 5,083 | -0.12(-1.27%) |
Apr 24, 2014 | 9.480 | 9.520 | 9.430 | 9.430 | 893 | +0.22(+2.39%) |
Apr 23, 2014 | 9.310 | 9.310 | 9.060 | 9.210 | 1,300 | -0.19(-2.02%) |
Apr 22, 2014 | 9.250 | 9.400 | 9.250 | 9.400 | 1,140 | +0.15(+1.62%) |
Apr 21, 2014 | 9.150 | 9.250 | 9.012 | 9.250 | 6,454 | +0.29(+3.24%) |
Apr 17, 2014 | 9.200 | 8.960 | 8.960 | 8.960 | 900 | -0.35(-3.78%) |
Apr 16, 2014 | 9.220 | 9.320 | 9.220 | 9.312 | 1,868 | +0.09(+1.00%) |
Apr 15, 2014 | 9.290 | 9.360 | 8.930 | 9.220 | 4,467 | -0.08(-0.86%) |
Apr 14, 2014 | 9.540 | 9.540 | 9.100 | 9.300 | 8,000 | -0.13(-1.38%) |
Apr 11, 2014 | 9.270 | 9.590 | 9.220 | 9.430 | 1,000 | -0.08(-0.84%) |
Apr 10, 2014 | 9.560 | 9.560 | 9.510 | 9.510 | 1,375 | -0.05(-0.52%) |
Apr 09, 2014 | 9.620 | 9.640 | 9.262 | 9.560 | 51,312 | -0.04(-0.42%) |
Apr 08, 2014 | 9.156 | 9.600 | 9.156 | 9.600 | 6,766 | +0.30(+3.23%) |
Apr 07, 2014 | 9.320 | 9.440 | 9.150 | 9.300 | 6,507 | -0.02(-0.22%) |
Apr 04, 2014 | 9.250 | 9.350 | 9.200 | 9.320 | 1,300 | -0.11(-1.17%) |
Apr 03, 2014 | 9.480 | 9.550 | 9.350 | 9.430 | 10,561 | -0.06(-0.63%) |
Apr 02, 2014 | 9.500 | 9.500 | 9.180 | 9.490 | 4,984 | +0.04(+0.43%) |