Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.810 | 9.350 | 8.750 | 9.160 | 53,638 | +0.11(+1.22%) |
Jan 29, 2015 | 10.38 | 10.50 | 8.820 | 9.050 | 334,373 | -1.48(-14.06%) |
Jan 28, 2015 | 10.78 | 10.78 | 10.45 | 10.53 | 46,040 | -0.05(-0.47%) |
Jan 27, 2015 | 10.59 | 10.70 | 10.45 | 10.58 | 33,579 | -0.10(-0.94%) |
Jan 26, 2015 | 10.75 | 10.75 | 10.65 | 10.68 | 18,039 | -0.10(-0.93%) |
Jan 23, 2015 | 10.64 | 10.94 | 10.58 | 10.78 | 53,839 | +0.03(+0.28%) |
Jan 22, 2015 | 10.77 | 10.80 | 10.48 | 10.75 | 32,688 | -0.01(-0.09%) |
Jan 21, 2015 | 10.58 | 10.84 | 10.49 | 10.76 | 58,843 | +0.30(+2.87%) |
Jan 20, 2015 | 10.46 | 10.54 | 10.44 | 10.46 | 39,893 | +0.18(+1.75%) |
Jan 16, 2015 | 10.25 | 10.46 | 10.20 | 10.28 | 24,699 | +0.02(+0.19%) |
Jan 15, 2015 | 10.60 | 10.60 | 10.21 | 10.26 | 15,099 | -0.32(-3.02%) |
Jan 14, 2015 | 10.62 | 10.70 | 10.46 | 10.58 | 22,049 | -0.11(-1.03%) |
Jan 13, 2015 | 10.70 | 10.85 | 10.67 | 10.69 | 149,381 | +0.17(+1.62%) |
Jan 12, 2015 | 10.55 | 10.59 | 10.40 | 10.52 | 12,717 | -0.09(-0.85%) |
Jan 09, 2015 | 10.47 | 10.61 | 10.36 | 10.61 | 17,232 | +0.09(+0.86%) |
Jan 08, 2015 | 10.63 | 10.63 | 10.50 | 10.52 | 20,855 | -0.14(-1.31%) |
Jan 07, 2015 | 10.45 | 10.76 | 10.44 | 10.66 | 38,811 | +0.32(+3.09%) |
Jan 06, 2015 | 10.57 | 10.72 | 10.30 | 10.34 | 34,155 | -0.23(-2.18%) |
Jan 05, 2015 | 10.40 | 10.75 | 10.29 | 10.57 | 56,068 | -0.01(-0.09%) |
Jan 02, 2015 | 10.71 | 10.89 | 10.27 | 10.58 | 39,064 | -0.17(-1.58%) |
Dec 31, 2014 | 10.20 | 10.75 | 10.75 | 10.75 | 38,100 | +0.46(+4.47%) |
Dec 30, 2014 | 10.44 | 10.45 | 10.17 | 10.29 | 36,030 | -0.16(-1.53%) |
Dec 29, 2014 | 10.43 | 10.45 | 10.12 | 10.45 | 25,699 | +0.01(+0.10%) |
Dec 26, 2014 | 10.49 | 10.49 | 10.33 | 10.44 | 11,446 | +0.06(+0.58%) |
Dec 24, 2014 | 10.40 | 10.38 | 10.38 | 10.38 | 5,700 | -0.07(-0.67%) |
Dec 23, 2014 | 10.46 | 10.80 | 10.37 | 10.45 | 25,621 | -0.05(-0.48%) |
Dec 22, 2014 | 10.80 | 10.80 | 10.38 | 10.50 | 28,723 | -0.29(-2.69%) |
Dec 19, 2014 | 10.70 | 10.85 | 10.68 | 10.79 | 19,184 | +0.09(+0.84%) |
Dec 18, 2014 | 10.36 | 11.21 | 10.36 | 10.70 | 75,093 | +0.40(+3.88%) |
Dec 17, 2014 | 9.900 | 10.40 | 9.900 | 10.30 | 37,502 | +0.40(+4.04%) |
Dec 16, 2014 | 9.790 | 9.961 | 9.780 | 9.900 | 18,210 | -0.06(-0.60%) |
Dec 15, 2014 | 9.970 | 10.01 | 9.832 | 9.960 | 34,130 | -0.01(-0.10%) |
Dec 12, 2014 | 9.620 | 9.970 | 9.300 | 9.970 | 68,495 | +0.41(+4.29%) |
Dec 11, 2014 | 9.450 | 9.940 | 9.450 | 9.560 | 28,395 | +0.06(+0.63%) |
Dec 10, 2014 | 9.980 | 10.02 | 9.500 | 9.500 | 24,227 | -0.48(-4.81%) |
Dec 09, 2014 | 9.630 | 10.05 | 9.560 | 9.980 | 36,297 | +0.00(+0.00%) |
Dec 08, 2014 | 10.14 | 10.25 | 9.900 | 9.980 | 52,122 | -0.09(-0.89%) |
Dec 05, 2014 | 9.820 | 10.12 | 9.740 | 10.07 | 36,614 | +0.15(+1.51%) |
Dec 04, 2014 | 9.840 | 9.980 | 9.580 | 9.920 | 51,254 | +0.00(+0.00%) |
Dec 03, 2014 | 9.870 | 10.00 | 9.760 | 9.920 | 37,664 | +0.03(+0.30%) |
Dec 02, 2014 | 9.700 | 10.00 | 9.650 | 9.890 | 39,502 | +0.24(+2.49%) |
Dec 01, 2014 | 9.510 | 9.650 | 9.260 | 9.650 | 36,234 | +0.16(+1.69%) |
Nov 28, 2014 | 9.680 | 9.770 | 9.394 | 9.490 | 19,180 | -0.24(-2.47%) |
Nov 26, 2014 | 9.270 | 9.730 | 9.730 | 9.730 | 54,700 | +0.32(+3.40%) |
Nov 25, 2014 | 9.200 | 9.520 | 9.190 | 9.410 | 19,751 | +0.22(+2.39%) |
Nov 24, 2014 | 9.350 | 9.402 | 9.050 | 9.190 | 17,419 | -0.22(-2.34%) |
Nov 21, 2014 | 9.050 | 9.460 | 9.050 | 9.410 | 26,120 | +0.25(+2.73%) |
Nov 20, 2014 | 9.140 | 9.230 | 9.090 | 9.160 | 4,133 | +0.01(+0.11%) |
Nov 19, 2014 | 9.400 | 9.400 | 9.140 | 9.150 | 22,423 | -0.25(-2.66%) |
Nov 18, 2014 | 9.330 | 9.600 | 9.060 | 9.400 | 34,893 | +0.04(+0.43%) |
Nov 17, 2014 | 9.400 | 9.540 | 9.249 | 9.360 | 17,287 | -0.24(-2.50%) |
Nov 14, 2014 | 9.200 | 9.625 | 9.150 | 9.600 | 35,408 | +0.45(+4.92%) |
Nov 13, 2014 | 9.220 | 9.250 | 8.986 | 9.150 | 18,589 | -0.01(-0.11%) |
Nov 12, 2014 | 9.090 | 9.240 | 9.090 | 9.160 | 14,280 | +0.15(+1.66%) |
Nov 11, 2014 | 8.900 | 9.240 | 8.900 | 9.010 | 23,741 | +0.11(+1.24%) |
Nov 10, 2014 | 8.850 | 8.970 | 8.730 | 8.900 | 18,178 | +0.04(+0.45%) |
Nov 07, 2014 | 8.890 | 9.000 | 8.820 | 8.860 | 10,784 | -0.03(-0.34%) |
Nov 06, 2014 | 8.800 | 9.109 | 8.800 | 8.890 | 40,945 | -0.10(-1.11%) |
Nov 05, 2014 | 9.170 | 9.170 | 8.760 | 8.990 | 90,236 | +0.00(+0.00%) |
Nov 04, 2014 | 8.990 | 9.110 | 8.650 | 8.990 | 42,129 | -0.06(-0.66%) |
Nov 03, 2014 | 9.010 | 9.200 | 8.670 | 9.050 | 93,215 | +0.11(+1.23%) |
Oct 31, 2014 | 8.350 | 9.140 | 8.350 | 8.940 | 236,503 | +0.69(+8.36%) |
Oct 30, 2014 | 7.800 | 8.400 | 7.650 | 8.250 | 493,214 | +0.99(+13.64%) |
Oct 29, 2014 | 7.420 | 7.726 | 7.220 | 7.260 | 40,409 | -0.14(-1.89%) |
Oct 28, 2014 | 7.240 | 7.450 | 7.260 | 7.400 | 11,884 | +0.14(+1.93%) |
Oct 27, 2014 | 7.290 | 7.360 | 7.290 | 7.260 | 10,877 | -0.03(-0.41%) |
Oct 24, 2014 | 7.250 | 7.550 | 7.240 | 7.290 | 15,621 | +0.03(+0.41%) |
Oct 23, 2014 | 7.430 | 7.500 | 7.260 | 7.260 | 14,316 | +0.00(+0.00%) |
Oct 22, 2014 | 7.640 | 7.640 | 7.250 | 7.260 | 20,133 | -0.35(-4.60%) |
Oct 21, 2014 | 7.510 | 7.760 | 7.440 | 7.610 | 22,379 | +0.17(+2.28%) |
Oct 20, 2014 | 7.410 | 7.500 | 7.210 | 7.440 | 36,637 | +0.04(+0.54%) |
Oct 17, 2014 | 7.560 | 7.660 | 7.220 | 7.400 | 55,458 | +0.10(+1.37%) |
Oct 16, 2014 | 7.100 | 7.590 | 7.050 | 7.300 | 30,933 | +0.08(+1.11%) |
Oct 15, 2014 | 7.100 | 7.267 | 6.880 | 7.220 | 37,525 | +0.10(+1.40%) |
Oct 14, 2014 | 6.700 | 7.350 | 6.700 | 7.120 | 38,037 | +0.46(+6.91%) |
Oct 13, 2014 | 6.830 | 7.024 | 6.650 | 6.660 | 30,851 | -0.19(-2.77%) |
Oct 10, 2014 | 6.800 | 6.910 | 6.700 | 6.850 | 21,796 | +0.00(+0.00%) |
Oct 09, 2014 | 7.080 | 7.402 | 6.850 | 6.850 | 10,916 | -0.27(-3.79%) |
Oct 08, 2014 | 6.820 | 7.230 | 6.800 | 7.120 | 28,214 | +0.29(+4.25%) |
Oct 07, 2014 | 6.740 | 6.950 | 6.740 | 6.830 | 10,499 | -0.12(-1.73%) |
Oct 06, 2014 | 7.140 | 7.140 | 6.740 | 6.950 | 30,032 | -0.13(-1.84%) |
Oct 03, 2014 | 7.070 | 7.150 | 6.980 | 7.080 | 12,932 | +0.04(+0.57%) |
Oct 02, 2014 | 7.020 | 7.130 | 6.870 | 7.040 | 56,399 | -0.06(-0.85%) |
Oct 01, 2014 | 7.490 | 7.490 | 7.050 | 7.100 | 48,600 | -0.37(-4.95%) |
Sep 30, 2014 | 7.670 | 7.690 | 7.200 | 7.470 | 69,056 | -0.22(-2.86%) |
Sep 29, 2014 | 7.430 | 7.920 | 7.420 | 7.690 | 47,527 | -0.05(-0.65%) |
Sep 26, 2014 | 7.790 | 7.840 | 7.500 | 7.740 | 25,083 | -0.06(-0.77%) |
Sep 25, 2014 | 7.860 | 7.860 | 7.080 | 7.800 | 67,373 | -0.15(-1.89%) |
Sep 24, 2014 | 7.700 | 7.990 | 7.600 | 7.950 | 59,776 | +0.06(+0.76%) |
Sep 23, 2014 | 7.670 | 8.000 | 7.540 | 7.890 | 29,211 | +0.18(+2.33%) |
Sep 22, 2014 | 7.850 | 7.850 | 7.530 | 7.710 | 42,171 | -0.18(-2.28%) |
Sep 19, 2014 | 8.050 | 8.050 | 7.637 | 7.890 | 50,798 | -0.14(-1.74%) |
Sep 18, 2014 | 8.070 | 8.120 | 8.000 | 8.030 | 23,727 | -0.07(-0.86%) |
Sep 17, 2014 | 7.980 | 8.250 | 7.980 | 8.100 | 69,448 | +0.12(+1.50%) |
Sep 16, 2014 | 7.880 | 8.080 | 7.790 | 7.980 | 47,648 | +0.29(+3.77%) |
Sep 15, 2014 | 8.020 | 8.020 | 7.640 | 7.690 | 70,084 | -0.38(-4.71%) |
Sep 12, 2014 | 7.640 | 8.240 | 7.610 | 8.070 | 104,769 | +0.40(+5.22%) |
Sep 11, 2014 | 7.000 | 7.900 | 6.951 | 7.670 | 109,616 | +0.54(+7.57%) |
Sep 10, 2014 | 7.100 | 7.210 | 7.010 | 7.130 | 31,996 | -0.08(-1.11%) |
Sep 09, 2014 | 7.254 | 7.310 | 7.070 | 7.210 | 11,251 | -0.20(-2.70%) |
Sep 08, 2014 | 7.480 | 7.530 | 7.170 | 7.410 | 28,206 | -0.01(-0.13%) |
Sep 05, 2014 | 7.560 | 7.750 | 7.240 | 7.420 | 41,114 | -0.22(-2.88%) |
Sep 04, 2014 | 7.460 | 7.720 | 7.350 | 7.640 | 87,255 | +0.31(+4.23%) |
Sep 03, 2014 | 6.930 | 7.380 | 6.880 | 7.330 | 151,339 | +0.36(+5.16%) |
Sep 02, 2014 | 6.910 | 7.190 | 6.850 | 6.970 | 62,756 | +0.12(+1.75%) |
Aug 29, 2014 | 6.690 | 6.850 | 6.850 | 6.850 | 66,500 | +0.16(+2.39%) |
Aug 28, 2014 | 6.740 | 6.740 | 6.581 | 6.690 | 9,454 | -0.05(-0.74%) |
Aug 27, 2014 | 6.510 | 6.860 | 6.510 | 6.740 | 36,715 | +0.24(+3.69%) |
Aug 26, 2014 | 6.650 | 6.700 | 6.330 | 6.500 | 59,146 | -0.20(-2.99%) |
Aug 25, 2014 | 6.900 | 6.900 | 6.638 | 6.700 | 12,154 | -0.15(-2.19%) |
Aug 22, 2014 | 6.730 | 6.930 | 6.700 | 6.850 | 11,962 | +0.10(+1.48%) |
Aug 21, 2014 | 6.790 | 6.790 | 6.680 | 6.750 | 61,904 | +0.06(+0.90%) |
Aug 20, 2014 | 6.730 | 6.730 | 6.570 | 6.690 | 47,901 | +0.15(+2.29%) |
Aug 19, 2014 | 6.410 | 6.644 | 6.410 | 6.540 | 33,938 | +0.10(+1.55%) |
Aug 18, 2014 | 6.600 | 6.610 | 6.440 | 6.440 | 29,440 | -0.10(-1.53%) |
Aug 15, 2014 | 6.550 | 6.640 | 6.480 | 6.540 | 58,301 | +0.03(+0.46%) |
Aug 14, 2014 | 6.820 | 6.850 | 6.420 | 6.510 | 33,587 | -0.29(-4.26%) |
Aug 13, 2014 | 6.770 | 6.900 | 6.630 | 6.800 | 26,749 | +0.10(+1.49%) |
Aug 12, 2014 | 6.650 | 6.800 | 6.450 | 6.700 | 44,196 | +0.08(+1.21%) |
Aug 11, 2014 | 6.630 | 6.910 | 6.560 | 6.620 | 39,655 | +0.13(+2.00%) |
Aug 08, 2014 | 6.560 | 6.800 | 6.460 | 6.490 | 50,092 | -0.07(-1.07%) |
Aug 07, 2014 | 6.440 | 6.740 | 6.330 | 6.560 | 41,063 | +0.08(+1.23%) |
Aug 06, 2014 | 6.490 | 6.490 | 6.380 | 6.480 | 20,837 | -0.01(-0.15%) |
Aug 05, 2014 | 6.700 | 6.710 | 6.220 | 6.490 | 74,225 | -0.21(-3.13%) |
Aug 04, 2014 | 6.830 | 6.960 | 6.550 | 6.700 | 44,246 | -0.15(-2.19%) |
Aug 01, 2014 | 7.170 | 7.300 | 6.780 | 6.850 | 89,053 | -0.30(-4.20%) |
Jul 31, 2014 | 7.420 | 7.500 | 7.030 | 7.150 | 86,537 | -0.32(-4.28%) |
Jul 30, 2014 | 7.660 | 7.660 | 7.420 | 7.470 | 30,808 | -0.10(-1.32%) |
Jul 29, 2014 | 7.530 | 7.820 | 7.450 | 7.570 | 23,490 | -0.22(-2.82%) |
Jul 28, 2014 | 7.530 | 7.820 | 7.360 | 7.790 | 65,561 | +0.27(+3.59%) |
Jul 25, 2014 | 7.840 | 7.930 | 7.461 | 7.520 | 41,956 | -0.37(-4.69%) |
Jul 24, 2014 | 5.920 | 7.970 | 5.830 | 7.890 | 180,969 | +0.50(+6.77%) |
Jul 23, 2014 | 7.570 | 7.650 | 7.230 | 7.390 | 47,742 | -0.18(-2.38%) |
Jul 22, 2014 | 8.005 | 8.010 | 7.520 | 7.570 | 49,827 | -0.43(-5.37%) |
Jul 21, 2014 | 7.800 | 8.100 | 7.800 | 8.000 | 34,466 | +0.19(+2.43%) |
Jul 18, 2014 | 7.640 | 7.940 | 7.640 | 7.810 | 15,118 | +0.21(+2.76%) |
Jul 17, 2014 | 7.460 | 7.920 | 7.460 | 7.600 | 49,844 | +0.14(+1.88%) |
Jul 16, 2014 | 7.420 | 7.579 | 7.240 | 7.460 | 21,994 | +0.08(+1.08%) |
Jul 15, 2014 | 7.340 | 7.690 | 7.340 | 7.380 | 26,740 | -0.02(-0.27%) |
Jul 14, 2014 | 7.270 | 7.520 | 7.200 | 7.400 | 49,598 | +0.21(+2.92%) |
Jul 11, 2014 | 7.380 | 7.390 | 7.190 | 7.190 | 18,965 | -0.20(-2.71%) |
Jul 10, 2014 | 7.320 | 7.460 | 7.230 | 7.390 | 13,036 | -0.02(-0.27%) |
Jul 09, 2014 | 7.370 | 7.560 | 7.140 | 7.410 | 42,326 | -0.01(-0.13%) |
Jul 08, 2014 | 7.535 | 7.535 | 7.110 | 7.420 | 64,103 | -0.13(-1.72%) |
Jul 07, 2014 | 7.700 | 7.790 | 7.530 | 7.550 | 63,487 | -0.20(-2.58%) |
Jul 03, 2014 | 7.900 | 7.750 | 7.750 | 7.750 | 6,000 | -0.08(-1.02%) |
Jul 02, 2014 | 7.880 | 7.980 | 7.800 | 7.830 | 58,629 | -0.10(-1.26%) |
Jul 01, 2014 | 7.810 | 8.130 | 7.810 | 7.930 | 59,210 | +0.16(+2.06%) |
Jun 30, 2014 | 7.800 | 7.924 | 7.720 | 7.770 | 42,686 | -0.03(-0.38%) |
Jun 27, 2014 | 7.670 | 7.950 | 7.670 | 7.800 | 67,198 | +0.08(+1.04%) |
Jun 26, 2014 | 7.760 | 7.900 | 7.660 | 7.720 | 83,677 | -0.10(-1.28%) |
Jun 25, 2014 | 8.030 | 8.030 | 7.750 | 7.820 | 73,032 | -0.13(-1.64%) |
Jun 24, 2014 | 8.250 | 8.270 | 7.940 | 7.950 | 79,171 | -0.30(-3.64%) |
Jun 23, 2014 | 8.330 | 8.370 | 8.140 | 8.250 | 15,105 | -0.08(-0.96%) |
Jun 20, 2014 | 8.190 | 8.420 | 8.031 | 8.330 | 19,319 | +0.12(+1.46%) |
Jun 19, 2014 | 8.370 | 8.370 | 8.050 | 8.210 | 39,248 | -0.13(-1.56%) |
Jun 18, 2014 | 8.272 | 8.560 | 8.272 | 8.340 | 17,885 | +0.01(+0.12%) |
Jun 17, 2014 | 8.120 | 8.500 | 8.120 | 8.330 | 68,140 | +0.18(+2.21%) |
Jun 16, 2014 | 8.100 | 8.340 | 8.100 | 8.150 | 39,063 | -0.05(-0.61%) |
Jun 13, 2014 | 8.240 | 8.300 | 7.920 | 8.200 | 82,775 | +0.00(+0.00%) |
Jun 12, 2014 | 8.240 | 8.380 | 8.025 | 8.200 | 37,201 | -0.04(-0.49%) |
Jun 11, 2014 | 8.270 | 8.355 | 8.050 | 8.240 | 36,664 | -0.03(-0.36%) |
Jun 10, 2014 | 8.470 | 8.490 | 8.049 | 8.270 | 24,950 | +0.16(+1.97%) |
Jun 06, 2014 | 7.934 | 8.120 | 7.780 | 8.110 | 120,046 | +0.20(+2.53%) |
Jun 05, 2014 | 8.030 | 8.150 | 7.790 | 7.910 | 130,902 | -0.03(-0.38%) |
Jun 04, 2014 | 8.100 | 8.100 | 7.590 | 7.940 | 164,733 | -0.04(-0.50%) |
Jun 03, 2014 | 8.350 | 8.380 | 7.850 | 7.980 | 411,365 | -0.40(-4.77%) |
Jun 02, 2014 | 8.560 | 8.590 | 8.370 | 8.380 | 40,584 | -0.25(-2.90%) |
May 30, 2014 | 8.660 | 8.690 | 8.480 | 8.630 | 31,917 | -0.10(-1.15%) |
May 29, 2014 | 8.740 | 8.800 | 8.610 | 8.730 | 77,881 | -0.03(-0.34%) |
May 28, 2014 | 9.100 | 9.150 | 8.610 | 8.760 | 48,913 | -0.33(-3.63%) |
May 27, 2014 | 9.420 | 9.420 | 9.000 | 9.090 | 102,944 | -0.11(-1.20%) |
May 23, 2014 | 8.970 | 9.200 | 9.200 | 9.200 | 61,700 | +0.33(+3.72%) |
May 22, 2014 | 8.980 | 9.020 | 8.830 | 8.870 | 7,049 | -0.12(-1.33%) |
May 21, 2014 | 8.900 | 9.060 | 8.645 | 8.990 | 33,444 | +0.26(+2.98%) |
May 20, 2014 | 8.600 | 8.950 | 8.320 | 8.730 | 30,460 | +0.14(+1.63%) |
May 19, 2014 | 8.140 | 8.690 | 8.105 | 8.590 | 39,191 | +0.37(+4.50%) |
May 16, 2014 | 8.470 | 8.470 | 8.130 | 8.220 | 72,486 | -0.31(-3.63%) |
May 15, 2014 | 8.600 | 8.600 | 8.240 | 8.530 | 42,168 | -0.08(-0.93%) |
May 14, 2014 | 8.640 | 8.740 | 8.460 | 8.610 | 61,179 | -0.04(-0.46%) |
May 13, 2014 | 8.580 | 8.750 | 8.410 | 8.650 | 57,725 | +0.07(+0.82%) |
May 12, 2014 | 8.440 | 8.730 | 8.320 | 8.580 | 36,203 | +0.14(+1.66%) |
May 09, 2014 | 8.370 | 8.581 | 8.030 | 8.440 | 63,984 | -0.01(-0.12%) |
May 08, 2014 | 8.360 | 8.830 | 8.260 | 8.450 | 44,541 | +0.10(+1.20%) |
May 07, 2014 | 8.710 | 8.760 | 8.250 | 8.350 | 74,975 | -0.38(-4.35%) |
May 06, 2014 | 9.089 | 9.100 | 8.610 | 8.730 | 51,341 | -0.35(-3.85%) |
May 05, 2014 | 9.040 | 9.210 | 8.840 | 9.080 | 58,270 | +0.01(+0.11%) |
May 02, 2014 | 8.850 | 9.230 | 8.800 | 9.070 | 54,770 | +0.21(+2.37%) |
May 01, 2014 | 8.840 | 9.300 | 8.640 | 8.860 | 168,076 | +0.27(+3.14%) |
Apr 30, 2014 | 8.580 | 8.590 | 8.220 | 8.590 | 89,198 | +0.04(+0.47%) |
Apr 29, 2014 | 8.350 | 8.638 | 8.250 | 8.550 | 68,263 | +0.08(+0.94%) |
Apr 28, 2014 | 8.870 | 9.199 | 8.250 | 8.470 | 195,228 | -0.42(-4.72%) |
Apr 25, 2014 | 9.150 | 9.150 | 8.820 | 8.890 | 76,053 | -0.28(-3.05%) |
Apr 24, 2014 | 9.600 | 9.640 | 9.080 | 9.170 | 87,211 | -0.38(-3.98%) |
Apr 23, 2014 | 9.590 | 9.700 | 9.360 | 9.550 | 67,036 | -0.13(-1.34%) |
Apr 22, 2014 | 9.590 | 9.800 | 9.420 | 9.680 | 66,203 | +0.02(+0.21%) |
Apr 21, 2014 | 9.414 | 9.880 | 9.330 | 9.660 | 43,552 | +0.12(+1.26%) |
Apr 17, 2014 | 9.210 | 9.540 | 9.540 | 9.540 | 45,800 | +0.34(+3.70%) |
Apr 16, 2014 | 9.180 | 9.420 | 8.950 | 9.200 | 72,416 | +0.03(+0.33%) |
Apr 15, 2014 | 9.140 | 9.220 | 8.680 | 9.170 | 211,452 | +0.01(+0.11%) |
Apr 14, 2014 | 9.430 | 9.577 | 9.040 | 9.160 | 87,052 | -0.15(-1.61%) |
Apr 11, 2014 | 9.380 | 9.730 | 9.220 | 9.310 | 58,209 | -0.20(-2.10%) |
Apr 10, 2014 | 10.02 | 10.02 | 9.420 | 9.510 | 129,121 | -0.45(-4.52%) |
Apr 09, 2014 | 9.870 | 10.24 | 9.820 | 9.960 | 50,056 | +0.08(+0.81%) |
Apr 08, 2014 | 9.770 | 10.03 | 9.570 | 9.880 | 47,425 | +0.10(+1.02%) |
Apr 07, 2014 | 9.590 | 9.990 | 9.500 | 9.780 | 120,060 | -0.05(-0.51%) |
Apr 04, 2014 | 10.72 | 10.72 | 9.630 | 9.830 | 182,826 | -0.79(-7.44%) |
Apr 03, 2014 | 10.79 | 11.12 | 10.42 | 10.62 | 155,228 | -0.16(-1.48%) |
Apr 02, 2014 | 9.640 | 11.35 | 9.640 | 10.78 | 388,254 | +1.07(+11.02%) |
Apr 01, 2014 | 9.440 | 9.760 | 9.440 | 9.710 | 112,489 | +0.38(+4.07%) |
Mar 31, 2014 | 9.150 | 9.500 | 9.150 | 9.330 | 69,901 | +0.15(+1.63%) |
Mar 28, 2014 | 9.230 | 9.330 | 9.000 | 9.180 | 63,795 | -0.01(-0.11%) |
Mar 27, 2014 | 9.210 | 9.650 | 9.120 | 9.190 | 105,105 | -0.06(-0.65%) |
Mar 26, 2014 | 10.02 | 10.47 | 9.150 | 9.250 | 193,860 | -0.81(-8.05%) |
Mar 25, 2014 | 10.19 | 10.42 | 9.760 | 10.06 | 113,372 | -0.11(-1.08%) |
Mar 24, 2014 | 10.60 | 10.70 | 9.924 | 10.17 | 90,526 | -0.42(-3.97%) |
Mar 21, 2014 | 10.90 | 10.97 | 10.45 | 10.59 | 105,670 | -0.31(-2.84%) |
Mar 20, 2014 | 10.87 | 11.11 | 10.82 | 10.90 | 63,233 | -0.02(-0.18%) |
Mar 19, 2014 | 11.34 | 11.38 | 10.83 | 10.92 | 39,625 | -0.40(-3.53%) |
Mar 18, 2014 | 10.96 | 11.38 | 10.91 | 11.32 | 93,105 | +0.35(+3.19%) |
Mar 17, 2014 | 11.02 | 11.12 | 10.81 | 10.97 | 56,311 | -0.06(-0.54%) |
Mar 14, 2014 | 10.89 | 11.04 | 10.71 | 11.03 | 63,114 | +0.14(+1.29%) |
Mar 13, 2014 | 11.43 | 11.43 | 10.57 | 10.89 | 170,822 | -0.35(-3.11%) |
Mar 12, 2014 | 11.21 | 11.39 | 10.95 | 11.24 | 69,783 | -0.08(-0.71%) |
Mar 11, 2014 | 11.70 | 11.70 | 11.15 | 11.32 | 87,615 | -0.38(-3.25%) |
Mar 10, 2014 | 11.66 | 11.89 | 11.53 | 11.70 | 49,272 | +0.07(+0.60%) |
Mar 07, 2014 | 12.00 | 12.00 | 11.53 | 11.63 | 45,297 | -0.19(-1.61%) |
Mar 06, 2014 | 11.99 | 12.00 | 11.62 | 11.82 | 99,915 | +0.07(+0.60%) |
Mar 05, 2014 | 11.26 | 11.95 | 11.13 | 11.75 | 116,488 | +0.39(+3.43%) |
Mar 04, 2014 | 10.92 | 11.71 | 10.89 | 11.36 | 150,032 | +0.44(+4.03%) |
Mar 03, 2014 | 10.81 | 11.04 | 10.80 | 10.92 | 62,945 | -0.01(-0.09%) |
Feb 28, 2014 | 11.20 | 11.20 | 10.77 | 10.93 | 85,026 | -0.25(-2.24%) |
Feb 27, 2014 | 10.97 | 11.25 | 10.90 | 11.18 | 86,125 | +0.19(+1.73%) |
Feb 26, 2014 | 10.79 | 11.10 | 10.75 | 10.99 | 55,244 | +0.07(+0.64%) |
Feb 25, 2014 | 11.03 | 11.09 | 10.70 | 10.92 | 115,734 | -0.26(-2.33%) |
Feb 24, 2014 | 11.45 | 11.45 | 11.13 | 11.18 | 75,562 | -0.14(-1.24%) |
Feb 21, 2014 | 11.40 | 11.40 | 11.01 | 11.32 | 64,121 | +0.00(+0.00%) |
Feb 20, 2014 | 11.28 | 11.50 | 11.21 | 11.32 | 132,382 | -0.07(-0.61%) |
Feb 19, 2014 | 11.41 | 11.51 | 11.25 | 11.39 | 195,677 | -0.02(-0.18%) |
Feb 18, 2014 | 10.59 | 11.47 | 10.59 | 11.41 | 227,067 | +0.76(+7.14%) |
Feb 14, 2014 | 10.14 | 10.65 | 10.65 | 10.65 | 197,200 | +0.57(+5.65%) |
Feb 13, 2014 | 9.860 | 10.19 | 9.850 | 10.08 | 125,693 | +0.22(+2.23%) |
Feb 12, 2014 | 9.890 | 10.000 | 9.850 | 9.860 | 35,896 | -0.08(-0.80%) |
Feb 11, 2014 | 10.01 | 10.09 | 9.910 | 9.940 | 35,099 | -0.11(-1.09%) |
Feb 10, 2014 | 10.00 | 10.23 | 9.770 | 10.05 | 72,115 | +0.10(+1.01%) |
Feb 07, 2014 | 9.600 | 10.13 | 9.525 | 9.950 | 106,711 | +0.34(+3.54%) |
Feb 06, 2014 | 9.680 | 9.893 | 9.520 | 9.610 | 156,579 | -0.08(-0.83%) |
Feb 05, 2014 | 9.780 | 9.800 | 9.620 | 9.690 | 73,937 | -0.10(-1.02%) |
Feb 04, 2014 | 9.850 | 9.860 | 9.650 | 9.790 | 178,615 | -0.01(-0.10%) |