Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3.861 | 3.878 | 3.878 | 3.878 | 365,967 | +0.03(+0.88%) |
Dec 30, 2014 | 3.794 | 3.971 | 3.760 | 3.844 | 462,902 | +0.06(+1.56%) |
Dec 29, 2014 | 4.047 | 4.148 | 3.777 | 3.785 | 210,115 | -0.19(-4.68%) |
Dec 26, 2014 | 4.393 | 4.393 | 3.937 | 3.971 | 553,068 | -0.42(-9.62%) |
Dec 24, 2014 | 4.469 | 4.393 | 4.393 | 4.393 | 214,822 | -0.04(-0.95%) |
Dec 23, 2014 | 4.098 | 4.457 | 4.081 | 4.436 | 753,470 | +0.35(+8.70%) |
Dec 22, 2014 | 3.903 | 4.089 | 3.861 | 4.081 | 477,257 | +0.21(+5.46%) |
Dec 19, 2014 | 3.625 | 4.001 | 3.608 | 3.870 | 864,806 | +0.25(+6.76%) |
Dec 18, 2014 | 3.515 | 3.667 | 3.464 | 3.625 | 470,507 | +0.14(+4.13%) |
Dec 17, 2014 | 3.396 | 3.489 | 3.320 | 3.481 | 398,034 | +0.08(+2.49%) |
Dec 16, 2014 | 3.329 | 3.489 | 3.329 | 3.396 | 362,263 | +0.07(+2.03%) |
Dec 15, 2014 | 3.413 | 3.464 | 3.304 | 3.329 | 233,523 | -0.07(-1.99%) |
Dec 12, 2014 | 3.371 | 3.464 | 3.253 | 3.396 | 308,877 | -0.01(-0.25%) |
Dec 11, 2014 | 3.261 | 3.481 | 3.261 | 3.405 | 275,314 | +0.13(+3.87%) |
Dec 10, 2014 | 3.430 | 3.489 | 3.278 | 3.278 | 222,367 | -0.16(-4.67%) |
Dec 09, 2014 | 3.194 | 3.481 | 3.071 | 3.439 | 490,837 | +0.23(+7.11%) |
Dec 08, 2014 | 3.244 | 3.337 | 3.202 | 3.211 | 311,214 | -0.03(-0.78%) |
Dec 05, 2014 | 3.075 | 3.278 | 3.050 | 3.236 | 664,547 | +0.15(+4.93%) |
Dec 04, 2014 | 3.067 | 3.126 | 3.067 | 3.084 | 1,041,622 | +0.02(+0.55%) |
Dec 03, 2014 | 3.042 | 3.151 | 3.025 | 3.067 | 758,913 | +0.01(+0.28%) |
Dec 02, 2014 | 3.067 | 3.141 | 3.033 | 3.058 | 297,411 | -0.03(-0.82%) |
Dec 01, 2014 | 3.042 | 3.151 | 3.016 | 3.084 | 406,709 | +0.02(+0.55%) |
Nov 28, 2014 | 3.135 | 3.143 | 3.058 | 3.067 | 160,511 | -0.06(-2.02%) |
Nov 26, 2014 | 3.067 | 3.130 | 3.130 | 3.130 | 224,646 | +0.08(+2.63%) |
Nov 25, 2014 | 3.033 | 3.143 | 2.974 | 3.050 | 514,201 | +0.03(+0.84%) |
Nov 24, 2014 | 3.016 | 3.058 | 2.974 | 3.025 | 579,422 | +0.03(+0.85%) |
Nov 21, 2014 | 3.135 | 3.160 | 2.982 | 2.999 | 662,758 | -0.08(-2.47%) |
Nov 20, 2014 | 3.109 | 3.253 | 3.067 | 3.075 | 840,443 | -0.05(-1.62%) |
Nov 19, 2014 | 3.101 | 3.177 | 3.050 | 3.126 | 500,706 | +0.04(+1.37%) |
Nov 18, 2014 | 3.016 | 3.126 | 2.991 | 3.084 | 360,380 | +0.06(+1.96%) |
Nov 17, 2014 | 2.999 | 3.042 | 2.949 | 3.025 | 522,850 | +0.00(+0.00%) |
Nov 14, 2014 | 3.033 | 3.050 | 2.906 | 3.025 | 538,266 | -0.02(-0.56%) |
Nov 13, 2014 | 3.211 | 3.211 | 3.033 | 3.042 | 421,017 | -0.17(-5.26%) |
Nov 12, 2014 | 3.194 | 3.261 | 3.147 | 3.211 | 463,616 | +0.03(+0.80%) |
Nov 11, 2014 | 3.278 | 3.278 | 3.164 | 3.185 | 298,733 | -0.09(-2.84%) |
Nov 10, 2014 | 3.295 | 3.304 | 3.202 | 3.278 | 317,673 | -0.02(-0.51%) |
Nov 07, 2014 | 3.295 | 3.329 | 3.236 | 3.295 | 850,334 | +0.04(+1.30%) |
Nov 06, 2014 | 3.118 | 3.329 | 2.661 | 3.253 | 853,144 | +0.05(+1.58%) |
Nov 05, 2014 | 3.067 | 3.320 | 3.042 | 3.202 | 636,873 | +0.13(+4.12%) |
Nov 04, 2014 | 3.159 | 3.185 | 3.067 | 3.075 | 279,953 | -0.10(-3.17%) |
Nov 03, 2014 | 3.210 | 3.243 | 3.159 | 3.176 | 467,917 | -0.04(-1.31%) |
Oct 31, 2014 | 3.134 | 3.243 | 3.105 | 3.218 | 340,678 | +0.12(+3.79%) |
Oct 30, 2014 | 3.176 | 3.210 | 3.092 | 3.101 | 421,938 | -0.08(-2.64%) |
Oct 29, 2014 | 3.210 | 3.210 | 3.168 | 3.185 | 318,537 | -0.01(-0.26%) |
Oct 28, 2014 | 3.168 | 3.218 | 3.075 | 3.193 | 479,993 | +0.04(+1.33%) |
Oct 27, 2014 | 3.235 | 3.260 | 3.117 | 3.151 | 216,249 | -0.11(-3.35%) |
Oct 24, 2014 | 3.252 | 3.277 | 3.151 | 3.260 | 251,938 | +0.01(+0.26%) |
Oct 23, 2014 | 3.227 | 3.277 | 3.193 | 3.252 | 288,415 | +0.04(+1.31%) |
Oct 22, 2014 | 3.327 | 3.361 | 3.193 | 3.210 | 681,255 | -0.12(-3.54%) |
Oct 21, 2014 | 3.319 | 3.403 | 3.235 | 3.327 | 632,535 | +0.06(+1.80%) |
Oct 20, 2014 | 3.243 | 3.260 | 3.210 | 3.269 | 419,797 | +0.01(+0.26%) |
Oct 17, 2014 | 3.319 | 3.327 | 3.168 | 3.260 | 332,146 | -0.01(-0.26%) |
Oct 16, 2014 | 3.227 | 3.294 | 3.134 | 3.269 | 348,885 | +0.00(+0.00%) |
Oct 15, 2014 | 3.285 | 3.319 | 3.117 | 3.269 | 520,681 | -0.07(-2.02%) |
Oct 14, 2014 | 3.294 | 3.344 | 3.176 | 3.336 | 741,387 | +0.08(+2.58%) |
Oct 13, 2014 | 3.159 | 3.319 | 3.092 | 3.252 | 559,310 | +0.11(+3.48%) |
Oct 10, 2014 | 3.109 | 3.201 | 3.067 | 3.143 | 650,800 | +0.02(+0.54%) |
Oct 09, 2014 | 3.302 | 3.302 | 3.042 | 3.126 | 877,859 | -0.16(-4.86%) |
Oct 08, 2014 | 3.277 | 3.336 | 3.109 | 3.285 | 886,371 | -0.01(-0.26%) |
Oct 07, 2014 | 3.294 | 3.319 | 3.201 | 3.294 | 670,405 | -0.02(-0.63%) |
Oct 06, 2014 | 3.361 | 3.365 | 3.269 | 3.315 | 698,688 | -0.03(-0.88%) |
Oct 03, 2014 | 3.521 | 3.580 | 3.285 | 3.344 | 1,022,838 | -0.14(-4.10%) |
Oct 02, 2014 | 3.521 | 3.558 | 3.386 | 3.487 | 585,905 | -0.04(-1.19%) |
Oct 01, 2014 | 3.496 | 3.563 | 3.428 | 3.529 | 850,872 | +0.04(+1.20%) |
Sep 30, 2014 | 3.538 | 3.605 | 3.470 | 3.487 | 885,300 | -0.07(-1.89%) |
Sep 29, 2014 | 3.580 | 3.622 | 3.428 | 3.554 | 716,656 | -0.07(-1.86%) |
Sep 26, 2014 | 3.655 | 3.680 | 3.512 | 3.622 | 756,104 | -0.01(-0.23%) |
Sep 25, 2014 | 3.554 | 3.672 | 3.504 | 3.630 | 814,543 | +0.05(+1.41%) |
Sep 24, 2014 | 3.571 | 3.655 | 3.454 | 3.580 | 919,076 | +0.06(+1.67%) |
Sep 23, 2014 | 3.344 | 3.655 | 3.307 | 3.521 | 1,609,970 | +0.19(+5.81%) |
Sep 22, 2014 | 3.302 | 3.428 | 3.302 | 3.327 | 1,184,714 | -0.03(-1.00%) |
Sep 19, 2014 | 3.496 | 3.504 | 3.294 | 3.361 | 2,586,111 | -0.06(-1.72%) |
Sep 18, 2014 | 3.344 | 3.781 | 3.294 | 3.420 | 12,353,838 | -2.88(-45.73%) |
Sep 17, 2014 | 6.596 | 6.647 | 6.277 | 6.302 | 565,177 | -0.28(-4.21%) |
Sep 16, 2014 | 6.831 | 6.848 | 6.571 | 6.579 | 303,024 | -0.26(-3.81%) |
Sep 15, 2014 | 7.218 | 7.218 | 6.655 | 6.840 | 515,031 | -0.44(-6.00%) |
Sep 12, 2014 | 7.092 | 7.411 | 7.075 | 7.277 | 341,867 | +0.13(+1.88%) |
Sep 11, 2014 | 7.100 | 7.252 | 7.033 | 7.142 | 316,233 | +0.00(+0.00%) |
Sep 10, 2014 | 7.067 | 7.176 | 7.016 | 7.142 | 429,450 | +0.09(+1.31%) |
Sep 09, 2014 | 7.243 | 7.243 | 6.999 | 7.050 | 229,547 | -0.21(-2.89%) |
Sep 08, 2014 | 7.201 | 7.403 | 7.025 | 7.260 | 319,738 | +0.11(+1.53%) |
Sep 05, 2014 | 7.159 | 7.184 | 6.966 | 7.151 | 244,910 | -0.03(-0.35%) |
Sep 04, 2014 | 6.974 | 7.394 | 6.974 | 7.176 | 353,167 | +0.22(+3.14%) |
Sep 03, 2014 | 7.016 | 7.151 | 6.924 | 6.957 | 727,129 | -0.04(-0.60%) |
Sep 02, 2014 | 7.226 | 7.352 | 6.974 | 6.999 | 597,338 | -0.21(-2.91%) |
Aug 29, 2014 | 7.252 | 7.209 | 7.209 | 7.209 | 205,767 | -0.04(-0.58%) |
Aug 28, 2014 | 7.361 | 7.453 | 7.226 | 7.252 | 171,134 | -0.15(-2.04%) |
Aug 27, 2014 | 7.361 | 7.470 | 7.319 | 7.403 | 160,591 | +0.03(+0.34%) |
Aug 26, 2014 | 7.394 | 7.529 | 7.336 | 7.378 | 226,894 | +0.00(+0.00%) |
Aug 25, 2014 | 7.630 | 7.705 | 7.361 | 7.378 | 170,369 | -0.22(-2.88%) |
Aug 22, 2014 | 7.453 | 7.697 | 7.403 | 7.596 | 221,899 | +0.14(+1.92%) |
Aug 21, 2014 | 7.478 | 7.571 | 7.420 | 7.453 | 194,496 | -0.03(-0.34%) |
Aug 20, 2014 | 7.529 | 7.567 | 7.394 | 7.478 | 248,387 | -0.08(-1.11%) |
Aug 19, 2014 | 7.487 | 7.630 | 7.420 | 7.562 | 321,864 | +0.08(+1.01%) |
Aug 18, 2014 | 7.848 | 7.848 | 7.457 | 7.487 | 503,242 | -0.28(-3.57%) |
Aug 15, 2014 | 7.890 | 8.025 | 7.705 | 7.764 | 242,294 | -0.03(-0.43%) |
Aug 14, 2014 | 7.873 | 7.991 | 7.730 | 7.798 | 204,549 | -0.04(-0.54%) |
Aug 13, 2014 | 7.756 | 8.033 | 7.714 | 7.840 | 427,826 | +0.18(+2.41%) |
Aug 12, 2014 | 8.504 | 8.504 | 7.646 | 7.655 | 1,007,352 | -0.91(-10.60%) |
Aug 11, 2014 | 8.856 | 8.949 | 8.529 | 8.562 | 245,638 | -0.28(-3.14%) |
Aug 08, 2014 | 9.033 | 9.071 | 8.810 | 8.840 | 260,068 | -0.20(-2.23%) |
Aug 07, 2014 | 9.411 | 9.487 | 8.932 | 9.041 | 245,794 | -0.34(-3.58%) |
Aug 06, 2014 | 9.671 | 9.882 | 9.302 | 9.377 | 827,209 | +0.43(+4.79%) |
Aug 05, 2014 | 9.075 | 9.075 | 8.806 | 8.949 | 427,222 | -0.16(-1.75%) |
Aug 04, 2014 | 9.352 | 9.487 | 9.083 | 9.108 | 367,036 | -0.25(-2.69%) |
Aug 01, 2014 | 9.209 | 9.428 | 9.209 | 9.361 | 249,323 | +0.13(+1.46%) |
Jul 31, 2014 | 9.302 | 9.394 | 8.924 | 9.226 | 153,282 | -0.21(-2.22%) |
Jul 30, 2014 | 9.578 | 9.649 | 9.335 | 9.436 | 284,703 | -0.01(-0.09%) |
Jul 29, 2014 | 9.646 | 9.731 | 9.243 | 9.444 | 213,112 | -0.18(-1.92%) |
Jul 28, 2014 | 9.495 | 9.771 | 9.285 | 9.629 | 209,790 | +0.13(+1.32%) |
Jul 25, 2014 | 9.662 | 9.713 | 9.469 | 9.503 | 143,554 | -0.28(-2.83%) |
Jul 24, 2014 | 9.897 | 9.973 | 9.536 | 9.780 | 128,621 | -0.06(-0.60%) |
Jul 23, 2014 | 9.897 | 10.01 | 9.763 | 9.838 | 127,436 | -0.04(-0.42%) |
Jul 22, 2014 | 9.956 | 9.973 | 9.755 | 9.880 | 168,265 | +0.03(+0.26%) |
Jul 21, 2014 | 9.922 | 10.02 | 9.822 | 9.855 | 149,067 | -0.13(-1.26%) |
Jul 18, 2014 | 9.847 | 10.18 | 9.755 | 9.981 | 348,486 | +0.16(+1.62%) |
Jul 17, 2014 | 10.06 | 10.22 | 9.687 | 9.822 | 388,404 | -0.35(-3.46%) |
Jul 16, 2014 | 10.05 | 10.23 | 9.969 | 10.17 | 408,844 | +0.13(+1.25%) |
Jul 15, 2014 | 10.35 | 10.38 | 9.998 | 10.05 | 560,520 | -0.34(-3.31%) |
Jul 14, 2014 | 9.914 | 10.42 | 9.831 | 10.39 | 607,329 | +0.61(+6.26%) |
Jul 11, 2014 | 9.679 | 9.889 | 9.545 | 9.780 | 648,147 | -0.11(-1.10%) |
Jul 10, 2014 | 9.436 | 9.922 | 9.377 | 9.889 | 353,848 | +0.21(+2.17%) |
Jul 09, 2014 | 9.721 | 9.914 | 9.620 | 9.679 | 175,753 | -0.04(-0.43%) |
Jul 08, 2014 | 9.746 | 9.864 | 9.503 | 9.721 | 258,385 | -0.04(-0.43%) |
Jul 07, 2014 | 10.10 | 10.10 | 9.729 | 9.763 | 193,160 | -0.42(-4.12%) |
Jul 03, 2014 | 10.16 | 10.18 | 10.18 | 10.18 | 81,550 | +0.05(+0.50%) |
Jul 02, 2014 | 10.17 | 10.24 | 10.11 | 10.13 | 106,196 | -0.03(-0.33%) |
Jul 01, 2014 | 10.01 | 10.23 | 9.971 | 10.17 | 351,310 | +0.08(+0.83%) |
Jun 30, 2014 | 10.10 | 10.17 | 9.763 | 10.08 | 546,077 | -0.02(-0.17%) |
Jun 27, 2014 | 10.09 | 10.22 | 10.01 | 10.10 | 2,103,742 | -0.04(-0.41%) |
Jun 26, 2014 | 10.10 | 10.21 | 9.897 | 10.14 | 210,499 | +0.02(+0.17%) |
Jun 25, 2014 | 9.838 | 10.17 | 9.495 | 10.12 | 381,473 | +0.23(+2.29%) |
Jun 24, 2014 | 9.906 | 10.15 | 9.805 | 9.897 | 419,665 | -0.06(-0.59%) |
Jun 23, 2014 | 9.604 | 10.03 | 9.503 | 9.956 | 511,251 | +0.34(+3.49%) |
Jun 20, 2014 | 9.495 | 9.646 | 9.428 | 9.620 | 256,568 | +0.14(+1.50%) |
Jun 19, 2014 | 9.495 | 9.565 | 9.226 | 9.478 | 117,706 | +0.00(+0.00%) |
Jun 18, 2014 | 9.327 | 9.545 | 9.159 | 9.478 | 535,863 | +0.17(+1.85%) |
Jun 17, 2014 | 9.302 | 9.528 | 9.016 | 9.306 | 225,958 | -0.04(-0.40%) |
Jun 16, 2014 | 9.117 | 9.369 | 9.016 | 9.344 | 181,161 | +0.19(+2.11%) |
Jun 13, 2014 | 9.075 | 9.352 | 8.983 | 9.151 | 214,412 | +0.11(+1.21%) |
Jun 12, 2014 | 9.008 | 9.092 | 8.832 | 9.042 | 84,601 | -0.03(-0.37%) |
Jun 11, 2014 | 9.058 | 9.134 | 8.924 | 9.075 | 121,141 | -0.07(-0.73%) |
Jun 10, 2014 | 8.924 | 9.184 | 8.891 | 9.142 | 110,499 | +0.16(+1.77%) |
Jun 06, 2014 | 8.958 | 9.016 | 8.899 | 8.983 | 161,560 | +0.08(+0.85%) |
Jun 05, 2014 | 8.597 | 9.016 | 8.555 | 8.907 | 168,480 | +0.32(+3.71%) |
Jun 04, 2014 | 8.354 | 8.614 | 8.295 | 8.589 | 186,799 | +0.20(+2.40%) |
Jun 03, 2014 | 8.522 | 8.689 | 8.295 | 8.387 | 192,393 | -0.17(-1.96%) |
Jun 02, 2014 | 8.656 | 8.748 | 8.421 | 8.555 | 101,670 | -0.11(-1.26%) |
May 30, 2014 | 8.874 | 8.933 | 8.572 | 8.664 | 401,863 | -0.18(-1.99%) |
May 29, 2014 | 8.882 | 9.142 | 8.723 | 8.840 | 235,176 | -0.10(-1.13%) |
May 28, 2014 | 8.874 | 9.033 | 8.807 | 8.941 | 216,515 | +0.00(+0.00%) |
May 27, 2014 | 8.840 | 9.063 | 8.832 | 8.941 | 193,647 | +0.18(+2.11%) |
May 23, 2014 | 8.496 | 8.756 | 8.756 | 8.756 | 181,581 | +0.23(+2.76%) |
May 22, 2014 | 8.429 | 8.555 | 8.262 | 8.522 | 120,021 | +0.15(+1.80%) |
May 21, 2014 | 8.429 | 8.547 | 8.287 | 8.371 | 179,445 | -0.03(-0.30%) |
May 20, 2014 | 8.496 | 8.547 | 8.295 | 8.396 | 177,021 | -0.13(-1.52%) |
May 19, 2014 | 8.354 | 8.639 | 8.304 | 8.526 | 238,213 | +0.08(+0.94%) |
May 16, 2014 | 8.320 | 8.496 | 8.102 | 8.446 | 216,225 | +0.12(+1.41%) |
May 15, 2014 | 8.505 | 8.555 | 8.295 | 8.329 | 238,498 | -0.25(-2.93%) |
May 14, 2014 | 8.857 | 8.933 | 8.564 | 8.580 | 184,879 | -0.31(-3.49%) |
May 13, 2014 | 9.067 | 9.109 | 8.815 | 8.891 | 198,012 | -0.18(-2.03%) |
May 12, 2014 | 8.907 | 9.352 | 8.907 | 9.075 | 562,862 | +0.19(+2.17%) |
May 09, 2014 | 8.824 | 9.033 | 8.656 | 8.882 | 216,751 | -0.01(-0.09%) |
May 08, 2014 | 9.008 | 9.226 | 8.807 | 8.891 | 200,618 | -0.07(-0.75%) |
May 07, 2014 | 9.016 | 9.050 | 8.714 | 8.958 | 257,369 | +0.00(+0.00%) |
May 06, 2014 | 9.142 | 9.201 | 8.899 | 8.958 | 352,838 | -0.29(-3.17%) |
May 05, 2014 | 8.941 | 9.394 | 8.865 | 9.251 | 321,618 | +0.22(+2.41%) |
May 02, 2014 | 9.142 | 9.755 | 8.891 | 9.033 | 950,135 | +0.88(+10.80%) |
May 01, 2014 | 7.708 | 8.211 | 7.523 | 8.153 | 649,919 | +0.41(+5.31%) |
Apr 30, 2014 | 7.750 | 7.892 | 7.616 | 7.742 | 548,421 | -0.07(-0.86%) |
Apr 29, 2014 | 7.792 | 7.934 | 7.675 | 7.809 | 301,559 | +0.08(+0.97%) |
Apr 28, 2014 | 8.018 | 8.512 | 7.591 | 7.733 | 356,039 | -0.21(-2.63%) |
Apr 25, 2014 | 8.286 | 8.369 | 7.586 | 7.942 | 196,024 | -0.39(-4.72%) |
Apr 24, 2014 | 8.537 | 8.595 | 8.168 | 8.336 | 285,730 | -0.11(-1.29%) |
Apr 23, 2014 | 8.587 | 8.587 | 8.277 | 8.445 | 182,362 | -0.13(-1.56%) |
Apr 22, 2014 | 8.394 | 8.662 | 8.269 | 8.578 | 222,088 | +0.18(+2.19%) |
Apr 21, 2014 | 8.210 | 8.528 | 8.085 | 8.394 | 166,923 | +0.20(+2.45%) |
Apr 17, 2014 | 8.168 | 8.194 | 8.194 | 8.194 | 186,396 | +0.00(+0.00%) |
Apr 16, 2014 | 8.034 | 8.219 | 7.742 | 8.194 | 186,929 | +0.26(+3.27%) |
Apr 15, 2014 | 8.068 | 8.143 | 7.591 | 7.934 | 265,471 | -0.14(-1.76%) |
Apr 14, 2014 | 8.361 | 8.394 | 7.951 | 8.076 | 176,931 | -0.18(-2.23%) |
Apr 11, 2014 | 8.177 | 8.435 | 8.034 | 8.260 | 305,809 | -0.01(-0.10%) |
Apr 10, 2014 | 8.671 | 8.671 | 8.160 | 8.269 | 287,946 | -0.44(-5.09%) |
Apr 09, 2014 | 8.671 | 8.804 | 8.537 | 8.712 | 240,659 | +0.08(+0.87%) |
Apr 08, 2014 | 8.570 | 8.821 | 8.453 | 8.637 | 245,418 | +0.06(+0.68%) |
Apr 07, 2014 | 8.562 | 8.687 | 8.185 | 8.578 | 470,212 | +0.08(+0.99%) |
Apr 04, 2014 | 8.997 | 9.047 | 8.486 | 8.495 | 727,816 | -0.47(-5.23%) |
Apr 03, 2014 | 9.541 | 9.566 | 8.813 | 8.963 | 692,343 | -0.54(-5.64%) |
Apr 02, 2014 | 9.332 | 9.559 | 9.248 | 9.499 | 552,752 | +0.23(+2.44%) |
Apr 01, 2014 | 8.855 | 9.290 | 8.796 | 9.273 | 390,597 | +0.48(+5.42%) |
Mar 31, 2014 | 8.922 | 9.131 | 8.788 | 8.796 | 694,983 | -0.12(-1.31%) |
Mar 28, 2014 | 8.771 | 9.122 | 8.683 | 8.913 | 903,640 | +0.20(+2.31%) |
Mar 27, 2014 | 8.570 | 8.771 | 8.537 | 8.712 | 3,754,693 | -0.61(-6.55%) |
Mar 26, 2014 | 10.20 | 10.53 | 9.315 | 9.323 | 480,617 | -0.79(-7.78%) |
Mar 25, 2014 | 10.04 | 10.59 | 10.00 | 10.11 | 477,684 | +0.08(+0.75%) |
Mar 24, 2014 | 10.31 | 10.53 | 9.575 | 10.03 | 251,277 | -0.40(-3.85%) |
Mar 21, 2014 | 10.41 | 10.75 | 10.32 | 10.44 | 313,218 | +0.08(+0.81%) |
Mar 20, 2014 | 10.29 | 10.56 | 10.14 | 10.35 | 327,089 | +0.06(+0.57%) |
Mar 19, 2014 | 10.09 | 10.40 | 9.892 | 10.29 | 264,842 | +0.24(+2.41%) |
Mar 18, 2014 | 9.432 | 10.23 | 9.432 | 10.05 | 230,308 | +0.59(+6.28%) |
Mar 17, 2014 | 9.616 | 10.13 | 9.407 | 9.457 | 72,168 | -0.13(-1.31%) |
Mar 14, 2014 | 9.357 | 9.683 | 9.323 | 9.583 | 75,823 | +0.20(+2.14%) |
Mar 13, 2014 | 9.390 | 9.574 | 9.282 | 9.382 | 169,570 | +0.02(+0.18%) |
Mar 12, 2014 | 9.449 | 9.725 | 9.206 | 9.365 | 127,615 | -0.12(-1.24%) |
Mar 11, 2014 | 9.524 | 9.909 | 9.415 | 9.482 | 117,703 | +0.00(+0.00%) |
Mar 10, 2014 | 9.851 | 10.33 | 9.399 | 9.482 | 148,965 | -0.42(-4.23%) |
Mar 07, 2014 | 9.909 | 10.13 | 9.767 | 9.901 | 186,992 | +0.00(+0.00%) |
Mar 06, 2014 | 10.26 | 10.32 | 9.867 | 9.901 | 124,993 | -0.37(-3.59%) |
Mar 05, 2014 | 10.02 | 10.45 | 9.909 | 10.27 | 227,319 | +0.22(+2.16%) |
Mar 04, 2014 | 9.976 | 10.40 | 9.658 | 10.05 | 254,530 | +0.23(+2.30%) |
Mar 03, 2014 | 9.750 | 10.04 | 9.709 | 9.826 | 161,415 | -0.08(-0.84%) |
Feb 28, 2014 | 10.33 | 10.34 | 9.692 | 9.909 | 243,058 | -0.34(-3.35%) |
Feb 27, 2014 | 10.29 | 10.59 | 9.904 | 10.25 | 363,699 | -0.09(-0.89%) |
Feb 26, 2014 | 9.675 | 10.44 | 9.675 | 10.34 | 384,363 | +0.63(+6.46%) |
Feb 25, 2014 | 9.867 | 10.00 | 9.566 | 9.717 | 158,992 | -0.19(-1.94%) |
Feb 24, 2014 | 10.08 | 10.22 | 9.708 | 9.909 | 333,650 | -0.31(-3.03%) |
Feb 21, 2014 | 9.951 | 10.43 | 9.608 | 10.22 | 526,216 | +0.25(+2.52%) |
Feb 20, 2014 | 8.788 | 10.00 | 8.696 | 9.968 | 1,225,277 | +1.94(+24.19%) |
Feb 19, 2014 | 7.917 | 8.034 | 7.917 | 8.026 | 152,112 | +0.06(+0.74%) |
Feb 18, 2014 | 7.934 | 8.068 | 7.825 | 7.968 | 115,368 | +0.03(+0.32%) |
Feb 14, 2014 | 7.959 | 7.942 | 7.942 | 7.942 | 55,560 | +0.00(+0.00%) |
Feb 13, 2014 | 7.875 | 8.093 | 7.859 | 7.942 | 106,573 | +0.07(+0.85%) |
Feb 12, 2014 | 7.675 | 7.901 | 7.599 | 7.875 | 77,390 | +0.18(+2.39%) |
Feb 11, 2014 | 7.792 | 7.850 | 7.675 | 7.691 | 88,613 | -0.11(-1.39%) |
Feb 10, 2014 | 7.700 | 7.884 | 7.619 | 7.800 | 110,752 | +0.09(+1.19%) |
Feb 07, 2014 | 7.440 | 7.901 | 7.331 | 7.708 | 197,048 | +0.27(+3.60%) |
Feb 06, 2014 | 7.549 | 7.716 | 7.298 | 7.440 | 113,097 | -0.05(-0.67%) |
Feb 05, 2014 | 7.742 | 7.817 | 7.348 | 7.490 | 178,877 | -0.27(-3.45%) |
Feb 04, 2014 | 7.666 | 8.092 | 7.666 | 7.758 | 126,879 | +0.13(+1.75%) |
Feb 03, 2014 | 7.808 | 8.318 | 7.546 | 7.625 | 192,635 | -0.19(-2.46%) |
Jan 31, 2014 | 7.867 | 8.059 | 7.792 | 7.817 | 185,304 | -0.18(-2.19%) |
Jan 30, 2014 | 7.984 | 8.326 | 7.967 | 7.992 | 124,120 | +0.07(+0.84%) |
Jan 29, 2014 | 8.042 | 8.117 | 7.725 | 7.925 | 151,875 | -0.20(-2.47%) |
Jan 28, 2014 | 7.917 | 8.176 | 7.659 | 8.126 | 135,207 | +0.22(+2.75%) |
Jan 27, 2014 | 8.142 | 8.176 | 7.834 | 7.909 | 160,128 | -0.23(-2.77%) |
Jan 24, 2014 | 8.126 | 8.226 | 7.975 | 8.134 | 196,387 | -0.04(-0.51%) |
Jan 23, 2014 | 8.168 | 8.226 | 8.101 | 8.176 | 151,031 | -0.01(-0.10%) |
Jan 22, 2014 | 8.243 | 8.259 | 8.135 | 8.184 | 126,492 | -0.03(-0.41%) |
Jan 21, 2014 | 8.552 | 8.685 | 8.168 | 8.218 | 140,205 | -0.25(-2.96%) |
Jan 17, 2014 | 8.184 | 8.468 | 8.468 | 8.468 | 235,294 | +0.30(+3.68%) |
Jan 16, 2014 | 8.193 | 8.343 | 8.000 | 8.168 | 146,810 | -0.01(-0.10%) |
Jan 15, 2014 | 8.268 | 8.351 | 8.151 | 8.176 | 218,154 | -0.09(-1.11%) |
Jan 14, 2014 | 8.193 | 8.335 | 8.142 | 8.268 | 111,724 | +0.08(+0.92%) |
Jan 13, 2014 | 8.251 | 8.443 | 8.176 | 8.193 | 184,094 | -0.06(-0.71%) |
Jan 10, 2014 | 8.268 | 8.451 | 8.109 | 8.251 | 141,614 | -0.03(-0.40%) |
Jan 09, 2014 | 8.443 | 8.473 | 8.184 | 8.284 | 176,178 | -0.10(-1.20%) |
Jan 08, 2014 | 8.293 | 8.426 | 8.276 | 8.385 | 135,176 | +0.06(+0.70%) |
Jan 07, 2014 | 8.418 | 8.497 | 8.209 | 8.326 | 326,775 | -0.08(-0.99%) |
Jan 06, 2014 | 8.142 | 8.435 | 7.984 | 8.410 | 464,603 | +0.32(+3.92%) |
Jan 03, 2014 | 8.226 | 8.326 | 7.641 | 8.092 | 193,785 | -0.14(-1.72%) |