Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.230 | 8.460 | 8.020 | 8.400 | 71,685 | +0.22(+2.69%) |
Oct 30, 2014 | 8.190 | 8.220 | 8.080 | 8.180 | 68,233 | -0.09(-1.09%) |
Oct 29, 2014 | 8.270 | 8.270 | 8.150 | 8.270 | 106,041 | -0.02(-0.24%) |
Oct 28, 2014 | 8.120 | 8.330 | 8.040 | 8.290 | 123,765 | +0.18(+2.22%) |
Oct 27, 2014 | 8.220 | 8.330 | 8.050 | 8.110 | 66,335 | -0.22(-2.64%) |
Oct 24, 2014 | 8.190 | 8.370 | 8.190 | 8.330 | 47,627 | +0.11(+1.34%) |
Oct 23, 2014 | 8.230 | 8.350 | 8.030 | 8.220 | 55,788 | +0.03(+0.37%) |
Oct 22, 2014 | 8.470 | 8.580 | 8.160 | 8.190 | 61,950 | -0.30(-3.53%) |
Oct 21, 2014 | 8.030 | 8.520 | 8.030 | 8.490 | 120,747 | +0.49(+6.13%) |
Oct 20, 2014 | 8.260 | 8.300 | 7.960 | 8.000 | 147,394 | -0.25(-3.03%) |
Oct 17, 2014 | 7.800 | 8.380 | 7.790 | 8.250 | 214,798 | +0.47(+6.04%) |
Oct 16, 2014 | 7.000 | 7.800 | 6.940 | 7.780 | 187,225 | +0.68(+9.58%) |
Oct 15, 2014 | 7.200 | 7.300 | 6.930 | 7.100 | 1,215,855 | -0.13(-1.80%) |
Oct 14, 2014 | 7.450 | 7.690 | 6.780 | 7.230 | 717,574 | -0.18(-2.43%) |
Oct 13, 2014 | 7.700 | 7.850 | 7.050 | 7.410 | 272,076 | -0.35(-4.51%) |
Oct 10, 2014 | 8.080 | 8.130 | 7.740 | 7.760 | 300,124 | -0.40(-4.90%) |
Oct 09, 2014 | 8.400 | 8.500 | 8.110 | 8.160 | 100,376 | -0.25(-2.97%) |
Oct 08, 2014 | 8.700 | 8.700 | 8.260 | 8.410 | 205,688 | -0.29(-3.33%) |
Oct 07, 2014 | 8.710 | 8.820 | 8.650 | 8.700 | 87,251 | -0.01(-0.11%) |
Oct 06, 2014 | 8.760 | 8.880 | 8.640 | 8.710 | 116,364 | -0.07(-0.80%) |
Oct 03, 2014 | 9.030 | 9.120 | 8.760 | 8.780 | 272,064 | -0.19(-2.12%) |
Oct 02, 2014 | 9.160 | 9.160 | 8.650 | 8.970 | 171,871 | -0.01(-0.11%) |
Oct 01, 2014 | 9.150 | 9.150 | 8.900 | 8.980 | 111,831 | -0.13(-1.43%) |
Sep 30, 2014 | 9.250 | 9.250 | 9.100 | 9.110 | 80,532 | -0.09(-0.98%) |
Sep 29, 2014 | 9.050 | 9.270 | 9.050 | 9.200 | 87,282 | +0.07(+0.77%) |
Sep 26, 2014 | 9.100 | 9.190 | 9.080 | 9.130 | 123,206 | +0.01(+0.11%) |
Sep 25, 2014 | 9.140 | 9.150 | 9.080 | 9.120 | 75,191 | -0.02(-0.22%) |
Sep 24, 2014 | 9.230 | 9.410 | 9.090 | 9.140 | 195,715 | -0.14(-1.51%) |
Sep 23, 2014 | 9.250 | 9.360 | 9.040 | 9.280 | 111,402 | +0.01(+0.11%) |
Sep 22, 2014 | 9.610 | 9.610 | 9.250 | 9.270 | 204,459 | -0.45(-4.63%) |
Sep 19, 2014 | 9.790 | 10.01 | 9.680 | 9.720 | 166,054 | -0.04(-0.41%) |
Sep 18, 2014 | 9.600 | 9.790 | 9.550 | 9.760 | 114,414 | +0.18(+1.88%) |
Sep 17, 2014 | 9.640 | 9.640 | 9.570 | 9.580 | 94,475 | +0.11(+1.16%) |
Sep 16, 2014 | 9.350 | 9.520 | 9.240 | 9.470 | 140,895 | +0.29(+3.16%) |
Sep 15, 2014 | 9.100 | 9.250 | 9.000 | 9.180 | 85,975 | +0.05(+0.55%) |
Sep 12, 2014 | 9.220 | 9.475 | 9.070 | 9.130 | 82,373 | -0.23(-2.46%) |
Sep 11, 2014 | 9.140 | 9.450 | 9.020 | 9.360 | 88,796 | +0.38(+4.23%) |
Sep 10, 2014 | 9.190 | 9.190 | 8.880 | 8.980 | 275,086 | -0.21(-2.29%) |
Sep 09, 2014 | 9.280 | 9.280 | 9.120 | 9.190 | 81,566 | -0.07(-0.76%) |
Sep 08, 2014 | 9.270 | 9.330 | 9.150 | 9.260 | 95,161 | -0.10(-1.07%) |
Sep 05, 2014 | 9.340 | 9.430 | 9.250 | 9.360 | 164,565 | -0.02(-0.21%) |
Sep 04, 2014 | 10.08 | 10.08 | 9.000 | 9.380 | 159,298 | -0.12(-1.26%) |
Sep 03, 2014 | 9.730 | 9.740 | 9.480 | 9.500 | 86,676 | -0.20(-2.06%) |
Sep 02, 2014 | 9.790 | 9.790 | 9.626 | 9.700 | 73,246 | -0.09(-0.92%) |
Aug 29, 2014 | 9.760 | 9.790 | 9.790 | 9.790 | 112,200 | +0.06(+0.62%) |
Aug 28, 2014 | 9.610 | 10.24 | 9.550 | 9.730 | 228,939 | +0.06(+0.62%) |
Aug 27, 2014 | 9.580 | 9.750 | 9.560 | 9.670 | 131,969 | +0.11(+1.15%) |
Aug 26, 2014 | 9.490 | 9.670 | 9.470 | 9.560 | 126,249 | +0.03(+0.31%) |
Aug 25, 2014 | 9.720 | 9.720 | 9.450 | 9.530 | 297,451 | -0.20(-2.06%) |
Aug 22, 2014 | 9.830 | 9.840 | 9.650 | 9.730 | 107,362 | -0.12(-1.22%) |
Aug 21, 2014 | 9.890 | 9.905 | 9.840 | 9.850 | 86,191 | -0.07(-0.71%) |
Aug 20, 2014 | 9.950 | 9.960 | 9.870 | 9.920 | 143,880 | +0.00(+0.00%) |
Aug 19, 2014 | 9.880 | 9.990 | 9.850 | 9.920 | 534,376 | +0.05(+0.51%) |
Aug 18, 2014 | 9.950 | 10.10 | 9.761 | 9.870 | 750,125 | -0.38(-3.71%) |
Aug 15, 2014 | 10.29 | 10.34 | 10.20 | 10.25 | 75,363 | -0.03(-0.29%) |
Aug 14, 2014 | 10.20 | 10.38 | 10.20 | 10.28 | 33,743 | +0.11(+1.08%) |
Aug 13, 2014 | 10.27 | 10.31 | 10.11 | 10.17 | 37,543 | -0.04(-0.39%) |
Aug 12, 2014 | 10.25 | 10.40 | 10.19 | 10.21 | 32,022 | -0.09(-0.87%) |
Aug 11, 2014 | 10.54 | 10.60 | 10.13 | 10.30 | 68,036 | +0.02(+0.19%) |
Aug 08, 2014 | 10.21 | 10.42 | 10.03 | 10.28 | 39,683 | +0.04(+0.39%) |
Aug 07, 2014 | 10.20 | 10.29 | 10.08 | 10.24 | 43,253 | +0.06(+0.59%) |
Aug 06, 2014 | 10.13 | 10.20 | 9.920 | 10.18 | 192,098 | -0.17(-1.64%) |
Aug 05, 2014 | 10.45 | 10.49 | 10.34 | 10.35 | 32,254 | -0.10(-0.96%) |
Aug 04, 2014 | 10.55 | 10.56 | 10.45 | 10.45 | 26,056 | -0.07(-0.67%) |
Aug 01, 2014 | 10.69 | 10.71 | 10.50 | 10.52 | 44,888 | -0.18(-1.68%) |
Jul 31, 2014 | 10.66 | 10.72 | 10.52 | 10.70 | 66,892 | -0.02(-0.19%) |
Jul 30, 2014 | 10.81 | 10.81 | 10.66 | 10.72 | 24,430 | -0.03(-0.28%) |
Jul 29, 2014 | 10.68 | 10.77 | 10.65 | 10.75 | 30,820 | +0.04(+0.37%) |
Jul 28, 2014 | 10.79 | 10.82 | 10.71 | 10.71 | 57,484 | +0.01(+0.09%) |
Jul 25, 2014 | 10.83 | 10.87 | 10.68 | 10.70 | 34,536 | -0.20(-1.83%) |
Jul 24, 2014 | 10.93 | 10.93 | 10.84 | 10.90 | 53,581 | -0.03(-0.27%) |
Jul 23, 2014 | 11.03 | 11.09 | 10.92 | 10.93 | 37,183 | -0.12(-1.09%) |
Jul 22, 2014 | 10.96 | 11.16 | 10.90 | 11.05 | 48,372 | +0.06(+0.55%) |
Jul 21, 2014 | 11.00 | 11.00 | 10.91 | 10.99 | 27,508 | -0.01(-0.09%) |
Jul 18, 2014 | 10.97 | 11.05 | 10.87 | 11.00 | 47,829 | +0.01(+0.09%) |
Jul 17, 2014 | 11.07 | 11.13 | 10.94 | 10.99 | 42,882 | -0.11(-0.99%) |
Jul 16, 2014 | 11.15 | 11.18 | 11.03 | 11.10 | 64,114 | -0.03(-0.27%) |
Jul 15, 2014 | 11.19 | 11.31 | 11.13 | 11.13 | 28,018 | -0.02(-0.18%) |
Jul 14, 2014 | 10.96 | 11.24 | 10.89 | 11.15 | 36,629 | +0.24(+2.20%) |
Jul 11, 2014 | 10.96 | 11.00 | 10.80 | 10.91 | 34,027 | -0.03(-0.27%) |
Jul 10, 2014 | 10.97 | 11.10 | 10.88 | 10.94 | 111,907 | -0.16(-1.44%) |
Jul 09, 2014 | 11.00 | 11.22 | 10.97 | 11.10 | 59,879 | +0.03(+0.27%) |
Jul 08, 2014 | 11.36 | 11.38 | 10.93 | 11.07 | 152,909 | -0.30(-2.64%) |
Jul 07, 2014 | 11.54 | 11.54 | 11.03 | 11.37 | 142,853 | -0.22(-1.90%) |
Jul 03, 2014 | 11.55 | 11.59 | 11.59 | 11.59 | 68,400 | +0.08(+0.70%) |
Jul 02, 2014 | 11.04 | 11.55 | 10.86 | 11.51 | 201,736 | +0.42(+3.79%) |
Jul 01, 2014 | 11.07 | 11.25 | 11.00 | 11.09 | 83,122 | -0.01(-0.09%) |
Jun 30, 2014 | 11.22 | 11.30 | 11.07 | 11.10 | 53,413 | -0.18(-1.60%) |
Jun 27, 2014 | 11.31 | 11.38 | 11.10 | 11.28 | 116,297 | -0.03(-0.27%) |
Jun 26, 2014 | 11.12 | 11.47 | 11.04 | 11.31 | 94,681 | +0.17(+1.53%) |
Jun 25, 2014 | 11.37 | 11.53 | 11.08 | 11.14 | 117,420 | -0.12(-1.07%) |
Jun 24, 2014 | 11.43 | 11.68 | 11.24 | 11.26 | 122,805 | -0.29(-2.51%) |
Jun 23, 2014 | 11.19 | 11.90 | 11.15 | 11.55 | 252,369 | +0.40(+3.59%) |
Jun 20, 2014 | 10.76 | 11.22 | 10.71 | 11.15 | 166,867 | +0.45(+4.21%) |
Jun 19, 2014 | 10.64 | 10.77 | 10.60 | 10.70 | 243,120 | +0.12(+1.13%) |
Jun 18, 2014 | 10.48 | 10.79 | 10.43 | 10.58 | 486,197 | +0.26(+2.52%) |
Jun 17, 2014 | 10.18 | 10.48 | 10.07 | 10.32 | 171,591 | +0.10(+0.98%) |
Jun 16, 2014 | 10.01 | 10.26 | 10.01 | 10.22 | 78,773 | +0.17(+1.69%) |
Jun 13, 2014 | 10.26 | 10.40 | 10.03 | 10.05 | 221,806 | -0.27(-2.62%) |
Jun 12, 2014 | 10.41 | 10.44 | 10.29 | 10.32 | 33,742 | -0.06(-0.58%) |
Jun 11, 2014 | 10.43 | 10.47 | 10.30 | 10.38 | 43,979 | -0.10(-0.95%) |
Jun 10, 2014 | 10.50 | 10.58 | 10.43 | 10.48 | 50,969 | +0.05(+0.48%) |
Jun 06, 2014 | 10.40 | 10.56 | 10.35 | 10.43 | 37,707 | +0.04(+0.38%) |
Jun 05, 2014 | 10.33 | 10.42 | 10.30 | 10.39 | 33,224 | +0.06(+0.58%) |
Jun 04, 2014 | 10.43 | 10.47 | 10.30 | 10.33 | 73,836 | -0.14(-1.34%) |
Jun 03, 2014 | 10.41 | 10.51 | 10.40 | 10.47 | 125,574 | +0.06(+0.58%) |
Jun 02, 2014 | 10.50 | 10.53 | 10.35 | 10.41 | 77,062 | -0.09(-0.86%) |
May 30, 2014 | 10.41 | 10.54 | 10.40 | 10.50 | 81,783 | +0.06(+0.57%) |
May 29, 2014 | 10.50 | 10.57 | 10.38 | 10.44 | 57,609 | -0.05(-0.48%) |
May 28, 2014 | 10.69 | 10.78 | 10.45 | 10.49 | 120,908 | -0.05(-0.47%) |
May 27, 2014 | 10.86 | 11.02 | 10.52 | 10.54 | 98,644 | -0.48(-4.36%) |
May 23, 2014 | 10.50 | 11.02 | 11.02 | 11.02 | 363,100 | +0.67(+6.47%) |
May 22, 2014 | 10.45 | 10.51 | 10.24 | 10.35 | 171,129 | +0.40(+4.02%) |
May 21, 2014 | 9.900 | 10.05 | 9.900 | 9.950 | 114,675 | +0.05(+0.51%) |
May 20, 2014 | 10.06 | 10.07 | 9.900 | 9.900 | 59,544 | -0.13(-1.30%) |
May 19, 2014 | 10.03 | 10.08 | 9.904 | 10.03 | 93,704 | +0.00(+0.00%) |
May 16, 2014 | 10.04 | 10.10 | 9.986 | 10.03 | 79,058 | -0.05(-0.50%) |
May 15, 2014 | 10.13 | 10.13 | 9.971 | 10.08 | 118,133 | -0.08(-0.79%) |
May 14, 2014 | 10.16 | 10.28 | 10.05 | 10.16 | 71,478 | +0.00(+0.00%) |
May 13, 2014 | 10.25 | 10.25 | 10.07 | 10.16 | 76,249 | -0.06(-0.59%) |
May 12, 2014 | 10.09 | 10.33 | 10.05 | 10.22 | 141,046 | +0.12(+1.19%) |
May 09, 2014 | 10.18 | 10.25 | 10.03 | 10.10 | 73,863 | -0.05(-0.49%) |
May 08, 2014 | 10.50 | 10.51 | 10.15 | 10.15 | 114,278 | -0.33(-3.15%) |
May 07, 2014 | 10.77 | 10.85 | 10.29 | 10.48 | 154,302 | -0.27(-2.51%) |
May 06, 2014 | 10.80 | 10.90 | 10.71 | 10.75 | 72,925 | -0.04(-0.37%) |
May 05, 2014 | 10.77 | 10.84 | 10.61 | 10.79 | 54,767 | -0.06(-0.55%) |
May 02, 2014 | 10.82 | 10.89 | 10.71 | 10.85 | 110,788 | +0.02(+0.18%) |
May 01, 2014 | 10.87 | 10.87 | 10.39 | 10.83 | 165,360 | -0.01(-0.09%) |
Apr 30, 2014 | 10.94 | 11.03 | 10.49 | 10.84 | 70,136 | -0.12(-1.09%) |
Apr 29, 2014 | 11.04 | 11.12 | 10.94 | 10.96 | 48,096 | +0.00(+0.00%) |
Apr 28, 2014 | 11.30 | 11.31 | 10.94 | 10.96 | 70,796 | -0.26(-2.32%) |
Apr 25, 2014 | 11.42 | 11.42 | 11.11 | 11.22 | 34,237 | -0.19(-1.67%) |
Apr 24, 2014 | 11.51 | 11.60 | 11.41 | 11.41 | 80,441 | -0.10(-0.87%) |
Apr 23, 2014 | 11.33 | 11.70 | 11.14 | 11.51 | 195,388 | +0.27(+2.40%) |
Apr 22, 2014 | 11.25 | 11.29 | 11.18 | 11.24 | 54,228 | -0.01(-0.09%) |
Apr 21, 2014 | 11.06 | 11.32 | 11.06 | 11.25 | 133,253 | +0.24(+2.18%) |
Apr 17, 2014 | 11.06 | 11.01 | 11.01 | 11.01 | 33,700 | -0.02(-0.18%) |
Apr 16, 2014 | 11.09 | 11.22 | 10.96 | 11.03 | 46,979 | +0.01(+0.09%) |
Apr 15, 2014 | 10.98 | 11.20 | 10.95 | 11.02 | 101,694 | +0.09(+0.82%) |
Apr 14, 2014 | 10.96 | 11.11 | 10.81 | 10.93 | 57,008 | +0.02(+0.18%) |
Apr 11, 2014 | 10.94 | 11.12 | 10.75 | 10.91 | 76,087 | -0.06(-0.55%) |
Apr 10, 2014 | 11.06 | 11.23 | 10.86 | 10.97 | 48,781 | -0.07(-0.63%) |
Apr 09, 2014 | 11.21 | 11.21 | 10.95 | 11.04 | 58,923 | -0.09(-0.81%) |
Apr 08, 2014 | 11.05 | 11.27 | 11.00 | 11.13 | 47,702 | +0.11(+1.00%) |
Apr 07, 2014 | 11.38 | 11.38 | 10.89 | 11.02 | 82,303 | -0.38(-3.33%) |
Apr 04, 2014 | 11.46 | 11.60 | 11.28 | 11.40 | 105,996 | -0.05(-0.44%) |
Apr 03, 2014 | 11.74 | 11.75 | 11.26 | 11.45 | 86,826 | -0.25(-2.14%) |
Apr 02, 2014 | 11.50 | 11.74 | 11.36 | 11.70 | 256,206 | +0.24(+2.09%) |
Apr 01, 2014 | 11.36 | 11.55 | 11.27 | 11.46 | 102,348 | +0.09(+0.79%) |
Mar 31, 2014 | 11.50 | 11.74 | 11.28 | 11.37 | 130,762 | -0.14(-1.22%) |
Mar 28, 2014 | 10.80 | 11.52 | 10.80 | 11.51 | 158,830 | +0.62(+5.69%) |
Mar 27, 2014 | 11.30 | 11.57 | 10.80 | 10.89 | 132,547 | -0.44(-3.88%) |
Mar 26, 2014 | 11.75 | 11.93 | 11.24 | 11.33 | 305,063 | -0.34(-2.91%) |
Mar 25, 2014 | 11.61 | 11.69 | 11.50 | 11.67 | 257,020 | +0.08(+0.69%) |
Mar 24, 2014 | 11.36 | 11.74 | 11.36 | 11.59 | 327,315 | +0.28(+2.48%) |
Mar 21, 2014 | 11.10 | 11.40 | 11.05 | 11.31 | 87,200 | +0.27(+2.45%) |
Mar 20, 2014 | 10.89 | 11.11 | 10.82 | 11.04 | 111,236 | +0.11(+1.01%) |
Mar 19, 2014 | 10.95 | 11.15 | 10.80 | 10.93 | 81,791 | -0.06(-0.55%) |
Mar 18, 2014 | 10.92 | 11.16 | 10.90 | 10.99 | 80,326 | +0.07(+0.64%) |
Mar 17, 2014 | 11.22 | 11.29 | 10.83 | 10.92 | 72,052 | -0.23(-2.06%) |
Mar 14, 2014 | 11.15 | 11.37 | 10.85 | 11.15 | 145,257 | +0.36(+3.34%) |
Mar 13, 2014 | 10.99 | 11.08 | 10.69 | 10.79 | 79,402 | -0.14(-1.28%) |
Mar 12, 2014 | 10.87 | 11.06 | 10.65 | 10.93 | 175,514 | +0.06(+0.55%) |
Mar 11, 2014 | 11.22 | 11.36 | 10.78 | 10.87 | 144,884 | -0.34(-3.03%) |
Mar 10, 2014 | 11.20 | 11.36 | 11.15 | 11.21 | 65,685 | +0.00(+0.00%) |
Mar 07, 2014 | 11.36 | 11.47 | 11.12 | 11.21 | 108,028 | -0.08(-0.71%) |
Mar 06, 2014 | 10.86 | 11.45 | 10.81 | 11.29 | 244,356 | +0.43(+3.96%) |
Mar 05, 2014 | 10.75 | 10.95 | 10.70 | 10.86 | 144,167 | +0.14(+1.31%) |
Mar 04, 2014 | 10.53 | 10.87 | 10.49 | 10.72 | 189,332 | +0.25(+2.39%) |
Mar 03, 2014 | 10.40 | 10.57 | 10.40 | 10.47 | 94,117 | -0.04(-0.38%) |
Feb 28, 2014 | 10.30 | 10.60 | 10.26 | 10.51 | 129,720 | +0.25(+2.44%) |
Feb 27, 2014 | 10.32 | 10.50 | 10.24 | 10.26 | 119,908 | -0.09(-0.87%) |
Feb 26, 2014 | 10.40 | 10.55 | 10.18 | 10.35 | 126,573 | -0.05(-0.48%) |
Feb 25, 2014 | 10.13 | 10.60 | 10.13 | 10.40 | 142,081 | +0.25(+2.46%) |
Feb 24, 2014 | 10.24 | 10.45 | 10.15 | 10.15 | 165,094 | +0.04(+0.40%) |
Feb 21, 2014 | 10.11 | 10.25 | 10.00 | 10.11 | 101,343 | -0.02(-0.20%) |
Feb 20, 2014 | 10.37 | 10.44 | 10.06 | 10.13 | 179,019 | -0.18(-1.75%) |
Feb 19, 2014 | 10.40 | 10.44 | 10.01 | 10.31 | 125,190 | -0.09(-0.87%) |
Feb 18, 2014 | 10.74 | 10.74 | 10.33 | 10.40 | 96,105 | +0.07(+0.68%) |
Feb 14, 2014 | 10.19 | 10.33 | 10.33 | 10.33 | 40,400 | +0.13(+1.27%) |
Feb 13, 2014 | 10.25 | 10.64 | 9.894 | 10.20 | 91,486 | -0.12(-1.16%) |
Feb 12, 2014 | 10.65 | 10.65 | 10.24 | 10.32 | 76,934 | -0.28(-2.64%) |
Feb 11, 2014 | 9.750 | 10.70 | 9.750 | 10.60 | 374,131 | +0.89(+9.17%) |
Feb 10, 2014 | 10.05 | 10.10 | 9.680 | 9.710 | 156,697 | -0.32(-3.19%) |
Feb 07, 2014 | 10.10 | 10.33 | 9.940 | 10.03 | 74,447 | -0.01(-0.10%) |
Feb 06, 2014 | 10.03 | 10.33 | 9.850 | 10.04 | 139,219 | +0.06(+0.60%) |
Feb 05, 2014 | 10.25 | 10.25 | 9.870 | 9.980 | 71,529 | -0.26(-2.54%) |
Feb 04, 2014 | 10.42 | 10.44 | 10.14 | 10.24 | 277,367 | +0.36(+3.64%) |
Feb 03, 2014 | 9.660 | 9.930 | 9.660 | 9.880 | 157,905 | +0.28(+2.92%) |
Jan 31, 2014 | 9.520 | 9.710 | 9.500 | 9.600 | 91,834 | -0.04(-0.41%) |
Jan 30, 2014 | 9.660 | 9.740 | 9.520 | 9.640 | 106,054 | +0.03(+0.31%) |
Jan 29, 2014 | 9.840 | 9.840 | 9.540 | 9.610 | 219,254 | -0.03(-0.31%) |
Jan 28, 2014 | 9.500 | 9.840 | 9.400 | 9.640 | 153,578 | +0.13(+1.37%) |
Jan 27, 2014 | 9.690 | 9.800 | 9.420 | 9.510 | 128,685 | -0.25(-2.56%) |
Jan 24, 2014 | 10.06 | 10.06 | 9.440 | 9.760 | 224,883 | -0.27(-2.69%) |
Jan 23, 2014 | 10.18 | 10.25 | 9.950 | 10.03 | 105,443 | -0.16(-1.57%) |
Jan 22, 2014 | 10.10 | 10.25 | 10.08 | 10.19 | 73,400 | +0.07(+0.69%) |
Jan 21, 2014 | 9.890 | 10.13 | 9.812 | 10.12 | 116,086 | +0.24(+2.43%) |
Jan 17, 2014 | 10.10 | 9.880 | 9.880 | 9.880 | 262,700 | -0.27(-2.66%) |
Jan 16, 2014 | 10.33 | 10.33 | 10.08 | 10.15 | 62,683 | -0.15(-1.46%) |
Jan 15, 2014 | 10.18 | 10.58 | 10.00 | 10.30 | 170,681 | +0.12(+1.18%) |
Jan 14, 2014 | 10.00 | 10.22 | 10.00 | 10.18 | 242,542 | -0.21(-2.02%) |
Jan 13, 2014 | 10.14 | 10.50 | 10.14 | 10.39 | 131,326 | +0.27(+2.67%) |
Jan 10, 2014 | 10.23 | 10.36 | 10.07 | 10.12 | 160,117 | -0.14(-1.36%) |
Jan 09, 2014 | 10.59 | 10.83 | 10.08 | 10.26 | 215,712 | -0.27(-2.56%) |
Jan 08, 2014 | 10.19 | 10.71 | 10.19 | 10.53 | 321,628 | +0.33(+3.24%) |
Jan 07, 2014 | 10.14 | 10.43 | 10.13 | 10.20 | 224,300 | +0.03(+0.29%) |
Jan 06, 2014 | 10.12 | 10.27 | 10.05 | 10.17 | 224,870 | -0.05(-0.49%) |
Jan 03, 2014 | 10.13 | 10.35 | 10.05 | 10.22 | 177,082 | +0.06(+0.59%) |
Jan 02, 2014 | 10.08 | 10.33 | 10.00 | 10.16 | 63,906 | -0.03(-0.29%) |
Dec 31, 2013 | 10.18 | 10.19 | 10.19 | 10.19 | 123,700 | +0.00(+0.00%) |
Dec 30, 2013 | 10.35 | 10.38 | 10.10 | 10.19 | 151,304 | -0.13(-1.26%) |
Dec 27, 2013 | 10.26 | 10.43 | 10.23 | 10.32 | 50,236 | +0.03(+0.29%) |
Dec 26, 2013 | 10.35 | 10.50 | 10.28 | 10.29 | 117,849 | -0.03(-0.29%) |
Dec 24, 2013 | 10.40 | 10.50 | 10.31 | 10.32 | 98,974 | -0.03(-0.29%) |
Dec 23, 2013 | 10.00 | 10.41 | 10.00 | 10.35 | 137,904 | +0.32(+3.19%) |
Dec 20, 2013 | 10.09 | 10.19 | 10.00 | 10.03 | 144,232 | -0.07(-0.69%) |
Dec 19, 2013 | 10.13 | 10.19 | 10.00 | 10.10 | 121,397 | -0.09(-0.88%) |
Dec 18, 2013 | 10.34 | 10.35 | 10.09 | 10.19 | 67,121 | -0.16(-1.55%) |
Dec 17, 2013 | 10.30 | 10.46 | 10.08 | 10.35 | 169,504 | +0.05(+0.49%) |
Dec 16, 2013 | 10.66 | 10.66 | 10.26 | 10.30 | 168,237 | -0.27(-2.55%) |
Dec 13, 2013 | 9.850 | 10.66 | 9.800 | 10.57 | 302,173 | +0.69(+6.98%) |
Dec 12, 2013 | 10.45 | 10.60 | 9.800 | 9.880 | 496,641 | -0.59(-5.64%) |
Dec 11, 2013 | 10.51 | 11.30 | 10.27 | 10.47 | 984,566 | -0.09(-0.85%) |
Dec 10, 2013 | 10.50 | 10.82 | 10.08 | 10.56 | 1,020,517 | -1.12(-9.59%) |
Dec 09, 2013 | 11.78 | 11.94 | 11.65 | 11.68 | 67,152 | -0.13(-1.10%) |
Dec 06, 2013 | 12.07 | 12.10 | 11.81 | 11.81 | 0 | -0.22(-1.83%) |
Dec 05, 2013 | 11.92 | 12.17 | 11.77 | 12.03 | 0 | +0.08(+0.67%) |
Dec 04, 2013 | 12.02 | 12.02 | 11.75 | 11.95 | 0 | -0.07(-0.58%) |
Dec 03, 2013 | 11.72 | 12.04 | 11.70 | 12.02 | 0 | +0.22(+1.86%) |
Dec 02, 2013 | 12.29 | 12.30 | 11.74 | 11.80 | 0 | -0.48(-3.91%) |
Nov 29, 2013 | 12.20 | 12.52 | 12.02 | 12.28 | 0 | +0.14(+1.15%) |
Nov 27, 2013 | 12.19 | 12.24 | 12.10 | 12.14 | 0 | -0.07(-0.57%) |
Nov 26, 2013 | 12.11 | 12.25 | 12.11 | 12.21 | 0 | +0.10(+0.83%) |
Nov 25, 2013 | 11.70 | 12.27 | 11.70 | 12.11 | 0 | +0.28(+2.37%) |
Nov 22, 2013 | 12.00 | 12.11 | 11.52 | 11.83 | 0 | -0.44(-3.59%) |
Nov 21, 2013 | 12.46 | 12.46 | 12.01 | 12.27 | 0 | -0.19(-1.52%) |
Nov 20, 2013 | 12.51 | 12.66 | 12.40 | 12.46 | 0 | -0.07(-0.56%) |
Nov 19, 2013 | 12.86 | 12.88 | 12.50 | 12.53 | 0 | -0.35(-2.72%) |
Nov 18, 2013 | 12.71 | 13.00 | 12.60 | 12.88 | 0 | +0.19(+1.50%) |
Nov 15, 2013 | 12.47 | 12.74 | 12.37 | 12.69 | 0 | +0.21(+1.68%) |
Nov 14, 2013 | 12.43 | 12.51 | 12.17 | 12.48 | 0 | +0.17(+1.38%) |
Nov 12, 2013 | 12.50 | 12.57 | 12.16 | 12.31 | 0 | -0.25(-1.99%) |
Nov 11, 2013 | 12.38 | 12.79 | 12.18 | 12.56 | 0 | +0.24(+1.95%) |
Nov 08, 2013 | 12.03 | 12.43 | 11.91 | 12.32 | 0 | +0.33(+2.75%) |
Nov 07, 2013 | 12.25 | 12.58 | 11.99 | 11.99 | 0 | -0.23(-1.88%) |
Nov 06, 2013 | 12.52 | 12.97 | 12.17 | 12.22 | 0 | -0.21(-1.69%) |
Nov 05, 2013 | 12.57 | 12.78 | 12.42 | 12.43 | 0 | +0.13(+1.06%) |
Nov 04, 2013 | 11.54 | 12.35 | 11.46 | 12.30 | 0 | +0.74(+6.40%) |