Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.010 | 5.160 | 4.910 | 4.940 | 1,263,691 | -0.13(-2.56%) |
Jan 29, 2015 | 5.080 | 5.175 | 4.870 | 5.070 | 567,120 | -0.03(-0.59%) |
Jan 28, 2015 | 5.750 | 5.770 | 5.090 | 5.100 | 414,260 | -0.64(-11.15%) |
Jan 27, 2015 | 5.720 | 5.880 | 5.590 | 5.740 | 409,267 | -0.03(-0.52%) |
Jan 26, 2015 | 5.850 | 5.875 | 5.730 | 5.770 | 446,767 | -0.07(-1.20%) |
Jan 23, 2015 | 5.880 | 6.090 | 5.830 | 5.840 | 433,198 | -0.06(-1.02%) |
Jan 22, 2015 | 5.990 | 6.050 | 5.740 | 5.900 | 449,596 | -0.03(-0.51%) |
Jan 21, 2015 | 5.590 | 5.950 | 5.580 | 5.930 | 347,929 | +0.36(+6.46%) |
Jan 20, 2015 | 5.610 | 5.630 | 5.410 | 5.570 | 228,692 | -0.04(-0.71%) |
Jan 16, 2015 | 5.390 | 5.650 | 5.390 | 5.610 | 487,946 | +0.21(+3.89%) |
Jan 15, 2015 | 5.600 | 5.690 | 5.390 | 5.400 | 603,470 | -0.10(-1.82%) |
Jan 14, 2015 | 5.560 | 5.710 | 5.295 | 5.500 | 953,827 | -0.16(-2.83%) |
Jan 13, 2015 | 6.010 | 6.030 | 5.550 | 5.660 | 484,988 | -0.33(-5.51%) |
Jan 12, 2015 | 5.990 | 6.060 | 5.840 | 5.990 | 538,066 | -0.12(-1.96%) |
Jan 09, 2015 | 6.080 | 6.255 | 5.960 | 6.110 | 620,989 | +0.05(+0.83%) |
Jan 08, 2015 | 5.940 | 6.170 | 5.850 | 6.060 | 1,075,211 | +0.19(+3.24%) |
Jan 07, 2015 | 5.950 | 6.000 | 5.690 | 5.870 | 452,785 | +0.00(+0.00%) |
Jan 06, 2015 | 6.010 | 6.120 | 5.750 | 5.870 | 465,627 | -0.15(-2.49%) |
Jan 05, 2015 | 6.430 | 6.450 | 5.940 | 6.020 | 658,936 | -0.54(-8.23%) |
Jan 02, 2015 | 6.660 | 6.800 | 6.439 | 6.560 | 761,195 | -0.12(-1.80%) |
Dec 31, 2014 | 6.670 | 6.680 | 6.680 | 6.680 | 793,700 | -0.05(-0.74%) |
Dec 30, 2014 | 6.780 | 6.860 | 6.620 | 6.730 | 520,230 | -0.06(-0.88%) |
Dec 29, 2014 | 6.660 | 6.970 | 6.630 | 6.790 | 678,023 | +0.13(+1.95%) |
Dec 26, 2014 | 6.660 | 6.890 | 6.530 | 6.660 | 486,012 | +0.09(+1.37%) |
Dec 24, 2014 | 6.470 | 6.570 | 6.570 | 6.570 | 509,800 | +0.00(+0.00%) |
Dec 23, 2014 | 6.610 | 6.790 | 6.450 | 6.570 | 729,457 | -0.01(-0.15%) |
Dec 22, 2014 | 6.680 | 6.680 | 6.270 | 6.580 | 699,737 | -0.29(-4.22%) |
Dec 19, 2014 | 6.310 | 6.870 | 6.160 | 6.870 | 1,777,319 | +0.61(+9.74%) |
Dec 18, 2014 | 6.320 | 6.410 | 6.080 | 6.260 | 1,446,903 | +0.01(+0.16%) |
Dec 17, 2014 | 5.430 | 6.305 | 5.360 | 6.250 | 1,222,255 | +0.81(+14.89%) |
Dec 16, 2014 | 5.160 | 5.450 | 4.980 | 5.440 | 1,681,496 | +0.42(+8.37%) |
Dec 15, 2014 | 5.120 | 5.410 | 5.020 | 5.020 | 905,847 | -0.04(-0.79%) |
Dec 12, 2014 | 4.900 | 5.210 | 4.900 | 5.060 | 665,844 | -0.34(-6.30%) |
Dec 11, 2014 | 5.530 | 5.660 | 5.370 | 5.400 | 548,866 | -0.10(-1.82%) |
Dec 10, 2014 | 5.760 | 5.820 | 5.400 | 5.500 | 807,466 | -0.32(-5.50%) |
Dec 09, 2014 | 5.360 | 6.510 | 5.350 | 5.820 | 1,841,803 | +0.66(+12.79%) |
Dec 08, 2014 | 5.650 | 5.770 | 5.160 | 5.160 | 846,560 | -0.54(-9.47%) |
Dec 05, 2014 | 5.310 | 5.710 | 5.270 | 5.700 | 830,163 | +0.40(+7.55%) |
Dec 04, 2014 | 5.310 | 5.480 | 5.260 | 5.300 | 1,316,776 | -0.03(-0.56%) |
Dec 03, 2014 | 5.560 | 5.890 | 5.285 | 5.330 | 1,387,589 | -0.19(-3.44%) |
Dec 02, 2014 | 5.690 | 5.730 | 5.500 | 5.520 | 1,144,951 | -0.16(-2.82%) |
Dec 01, 2014 | 6.380 | 6.380 | 5.650 | 5.680 | 1,386,321 | -0.67(-10.55%) |
Nov 28, 2014 | 7.670 | 7.670 | 6.350 | 6.350 | 569,184 | -1.54(-19.52%) |
Nov 26, 2014 | 8.030 | 7.890 | 7.890 | 7.890 | 838,100 | -0.14(-1.74%) |
Nov 25, 2014 | 8.220 | 8.260 | 7.890 | 8.030 | 712,858 | -0.23(-2.78%) |
Nov 24, 2014 | 8.250 | 8.440 | 8.200 | 8.260 | 374,287 | +0.02(+0.24%) |
Nov 21, 2014 | 8.350 | 8.430 | 8.150 | 8.240 | 487,217 | +0.03(+0.37%) |
Nov 20, 2014 | 7.900 | 8.250 | 7.900 | 8.210 | 399,999 | +0.24(+3.01%) |
Nov 19, 2014 | 8.110 | 8.110 | 7.870 | 7.970 | 501,984 | -0.19(-2.33%) |
Nov 18, 2014 | 8.140 | 8.350 | 8.090 | 8.160 | 734,625 | +0.02(+0.25%) |
Nov 17, 2014 | 8.340 | 8.370 | 8.090 | 8.140 | 497,898 | -0.22(-2.63%) |
Nov 14, 2014 | 8.440 | 8.570 | 8.300 | 8.360 | 607,740 | -0.03(-0.36%) |
Nov 13, 2014 | 8.500 | 8.540 | 8.130 | 8.390 | 504,170 | -0.15(-1.76%) |
Nov 12, 2014 | 8.520 | 8.750 | 8.510 | 8.540 | 577,400 | -0.16(-1.84%) |
Nov 11, 2014 | 8.460 | 8.740 | 8.380 | 8.700 | 661,674 | +0.12(+1.40%) |
Nov 10, 2014 | 8.920 | 9.170 | 8.470 | 8.580 | 764,756 | -0.38(-4.24%) |
Nov 07, 2014 | 7.770 | 8.980 | 7.530 | 8.960 | 873,405 | -0.27(-2.93%) |
Nov 06, 2014 | 9.010 | 9.250 | 8.795 | 9.230 | 331,820 | +0.21(+2.33%) |
Nov 05, 2014 | 8.840 | 9.140 | 8.730 | 9.020 | 336,566 | +0.28(+3.20%) |
Nov 04, 2014 | 9.280 | 9.280 | 8.695 | 8.740 | 414,845 | -0.69(-7.32%) |
Nov 03, 2014 | 9.510 | 9.780 | 9.410 | 9.430 | 455,135 | -0.10(-1.05%) |
Oct 31, 2014 | 9.630 | 9.630 | 9.220 | 9.530 | 529,265 | +0.21(+2.25%) |
Oct 30, 2014 | 9.440 | 9.570 | 9.120 | 9.320 | 338,563 | -0.18(-1.89%) |
Oct 29, 2014 | 9.480 | 9.720 | 9.430 | 9.500 | 392,181 | +0.03(+0.32%) |
Oct 28, 2014 | 9.220 | 9.500 | 9.080 | 9.470 | 330,177 | +0.38(+4.18%) |
Oct 27, 2014 | 9.270 | 9.480 | 9.480 | 9.090 | 311,749 | -0.39(-4.11%) |
Oct 24, 2014 | 9.550 | 9.550 | 9.270 | 9.480 | 267,931 | -0.07(-0.73%) |
Oct 23, 2014 | 9.330 | 9.600 | 9.250 | 9.550 | 350,404 | +0.33(+3.58%) |
Oct 22, 2014 | 9.460 | 9.670 | 9.210 | 9.220 | 361,341 | -0.24(-2.54%) |
Oct 21, 2014 | 9.160 | 9.470 | 9.140 | 9.460 | 613,147 | +0.31(+3.39%) |
Oct 20, 2014 | 9.080 | 9.190 | 9.060 | 9.150 | 578,978 | +0.00(+0.00%) |
Oct 17, 2014 | 9.750 | 9.850 | 9.050 | 9.150 | 633,107 | -0.42(-4.39%) |
Oct 16, 2014 | 9.110 | 9.680 | 9.100 | 9.570 | 516,077 | +0.16(+1.70%) |
Oct 15, 2014 | 8.970 | 9.450 | 8.660 | 9.410 | 593,265 | +0.45(+5.02%) |
Oct 14, 2014 | 9.000 | 9.330 | 8.860 | 8.960 | 525,849 | +0.02(+0.22%) |
Oct 13, 2014 | 9.200 | 9.364 | 8.920 | 8.940 | 844,063 | -0.26(-2.83%) |
Oct 10, 2014 | 9.570 | 9.580 | 9.180 | 9.200 | 1,107,268 | -0.43(-4.47%) |
Oct 09, 2014 | 10.08 | 10.15 | 9.630 | 9.630 | 934,398 | -0.48(-4.75%) |
Oct 08, 2014 | 10.14 | 10.17 | 9.750 | 10.11 | 759,443 | -0.06(-0.59%) |
Oct 07, 2014 | 10.11 | 10.47 | 10.00 | 10.17 | 455,312 | -0.04(-0.39%) |
Oct 06, 2014 | 10.29 | 10.41 | 10.10 | 10.21 | 286,975 | -0.02(-0.20%) |
Oct 03, 2014 | 10.42 | 10.47 | 10.15 | 10.23 | 481,064 | -0.10(-0.97%) |
Oct 02, 2014 | 10.47 | 10.52 | 10.15 | 10.33 | 377,071 | -0.19(-1.81%) |
Oct 01, 2014 | 10.85 | 10.96 | 10.51 | 10.52 | 329,822 | -0.30(-2.77%) |
Sep 30, 2014 | 11.16 | 11.21 | 10.82 | 10.82 | 370,004 | -0.34(-3.05%) |
Sep 29, 2014 | 11.06 | 11.20 | 11.02 | 11.16 | 251,237 | -0.03(-0.27%) |
Sep 26, 2014 | 11.26 | 11.32 | 11.17 | 11.19 | 253,487 | -0.04(-0.36%) |
Sep 25, 2014 | 11.48 | 11.48 | 11.15 | 11.23 | 337,537 | -0.26(-2.26%) |
Sep 24, 2014 | 11.44 | 11.58 | 11.14 | 11.49 | 384,016 | +0.05(+0.44%) |
Sep 23, 2014 | 11.43 | 11.52 | 11.27 | 11.44 | 446,397 | +0.00(+0.00%) |
Sep 22, 2014 | 11.46 | 11.56 | 11.24 | 11.44 | 698,118 | -0.16(-1.38%) |
Sep 19, 2014 | 11.75 | 11.85 | 11.37 | 11.60 | 816,094 | -0.14(-1.19%) |
Sep 18, 2014 | 11.60 | 11.84 | 11.60 | 11.74 | 464,383 | +0.20(+1.73%) |
Sep 17, 2014 | 11.60 | 11.78 | 11.47 | 11.54 | 265,305 | -0.07(-0.60%) |
Sep 16, 2014 | 11.42 | 11.68 | 11.38 | 11.61 | 431,445 | +0.15(+1.31%) |
Sep 15, 2014 | 11.37 | 11.52 | 11.22 | 11.46 | 353,846 | +0.12(+1.06%) |
Sep 12, 2014 | 11.63 | 11.63 | 11.24 | 11.34 | 515,902 | -0.30(-2.58%) |
Sep 11, 2014 | 11.27 | 11.66 | 11.22 | 11.64 | 385,636 | +0.28(+2.46%) |
Sep 10, 2014 | 11.33 | 11.45 | 11.17 | 11.36 | 312,871 | +0.06(+0.53%) |
Sep 09, 2014 | 11.53 | 11.57 | 11.27 | 11.30 | 403,764 | -0.21(-1.82%) |
Sep 08, 2014 | 11.66 | 11.68 | 11.46 | 11.51 | 349,485 | -0.18(-1.54%) |
Sep 05, 2014 | 11.44 | 11.70 | 11.43 | 11.69 | 269,614 | +0.20(+1.74%) |
Sep 04, 2014 | 11.75 | 11.76 | 11.44 | 11.49 | 439,662 | -0.23(-1.96%) |
Sep 03, 2014 | 11.72 | 11.96 | 11.62 | 11.72 | 357,795 | +0.05(+0.43%) |
Sep 02, 2014 | 11.91 | 12.01 | 11.59 | 11.67 | 490,674 | -0.13(-1.10%) |
Aug 29, 2014 | 11.70 | 11.80 | 11.80 | 11.80 | 286,700 | +0.19(+1.64%) |
Aug 28, 2014 | 11.77 | 11.78 | 11.61 | 11.61 | 196,249 | -0.20(-1.69%) |
Aug 27, 2014 | 11.67 | 11.95 | 11.62 | 11.81 | 502,874 | +0.46(+4.05%) |
Aug 26, 2014 | 11.25 | 11.50 | 11.23 | 11.35 | 238,419 | +0.14(+1.25%) |
Aug 25, 2014 | 11.22 | 11.30 | 11.09 | 11.21 | 176,503 | +0.09(+0.81%) |
Aug 22, 2014 | 11.07 | 11.13 | 10.88 | 11.12 | 248,939 | +0.05(+0.45%) |
Aug 21, 2014 | 11.21 | 11.21 | 10.97 | 11.07 | 632,047 | -0.15(-1.34%) |
Aug 20, 2014 | 11.46 | 11.46 | 11.21 | 11.22 | 470,745 | -0.28(-2.43%) |
Aug 19, 2014 | 11.53 | 11.62 | 11.41 | 11.50 | 263,935 | -0.02(-0.17%) |
Aug 18, 2014 | 11.47 | 11.52 | 11.36 | 11.52 | 474,883 | +0.12(+1.05%) |
Aug 15, 2014 | 11.28 | 11.41 | 11.18 | 11.40 | 468,339 | +0.23(+2.06%) |
Aug 14, 2014 | 11.22 | 11.44 | 11.11 | 11.17 | 414,404 | -0.06(-0.53%) |
Aug 13, 2014 | 11.01 | 11.25 | 11.01 | 11.23 | 225,821 | +0.25(+2.28%) |
Aug 12, 2014 | 11.07 | 11.17 | 10.92 | 10.98 | 310,804 | -0.14(-1.26%) |
Aug 11, 2014 | 11.15 | 11.23 | 11.02 | 11.12 | 460,200 | +0.01(+0.09%) |
Aug 08, 2014 | 9.610 | 10.91 | 9.250 | 11.11 | 1,138,546 | +0.15(+1.37%) |
Aug 07, 2014 | 10.97 | 11.07 | 10.87 | 10.96 | 274,110 | +0.04(+0.37%) |
Aug 06, 2014 | 10.82 | 11.16 | 10.81 | 10.92 | 200,478 | +0.01(+0.09%) |
Aug 05, 2014 | 11.06 | 11.08 | 10.84 | 10.91 | 261,231 | -0.18(-1.62%) |
Aug 04, 2014 | 10.88 | 11.13 | 10.75 | 11.09 | 298,819 | +0.22(+2.02%) |
Aug 01, 2014 | 10.97 | 11.07 | 10.80 | 10.87 | 456,205 | -0.14(-1.27%) |
Jul 31, 2014 | 11.16 | 11.17 | 10.97 | 11.01 | 499,738 | -0.30(-2.65%) |
Jul 30, 2014 | 11.42 | 11.49 | 11.28 | 11.31 | 315,832 | -0.04(-0.35%) |
Jul 29, 2014 | 11.37 | 11.52 | 11.33 | 11.35 | 287,085 | -0.03(-0.26%) |
Jul 28, 2014 | 11.56 | 11.65 | 11.34 | 11.38 | 347,584 | -0.20(-1.73%) |
Jul 25, 2014 | 11.73 | 11.75 | 11.55 | 11.58 | 313,652 | -0.22(-1.86%) |
Jul 24, 2014 | 12.02 | 12.11 | 11.76 | 11.80 | 346,443 | -0.17(-1.42%) |
Jul 23, 2014 | 11.93 | 11.98 | 11.80 | 11.97 | 613,269 | +0.02(+0.17%) |
Jul 22, 2014 | 11.78 | 11.96 | 11.70 | 11.95 | 403,695 | +0.19(+1.62%) |
Jul 21, 2014 | 11.50 | 11.84 | 11.45 | 11.76 | 582,152 | +0.64(+5.76%) |
Jul 18, 2014 | 10.96 | 11.20 | 10.93 | 11.12 | 364,875 | +0.13(+1.18%) |
Jul 17, 2014 | 11.19 | 11.20 | 10.97 | 10.99 | 407,000 | -0.22(-1.96%) |
Jul 16, 2014 | 11.19 | 11.24 | 11.05 | 11.21 | 337,338 | +0.12(+1.08%) |
Jul 15, 2014 | 11.26 | 11.41 | 10.99 | 11.09 | 417,096 | -0.20(-1.77%) |
Jul 14, 2014 | 11.11 | 11.33 | 11.05 | 11.29 | 230,032 | +0.28(+2.54%) |
Jul 11, 2014 | 11.15 | 11.15 | 11.00 | 11.01 | 446,232 | -0.17(-1.52%) |
Jul 10, 2014 | 11.44 | 11.54 | 11.16 | 11.18 | 474,386 | -0.54(-4.61%) |
Jul 09, 2014 | 11.68 | 11.77 | 11.63 | 11.72 | 393,704 | +0.08(+0.69%) |
Jul 08, 2014 | 11.52 | 11.73 | 11.43 | 11.64 | 348,278 | +0.06(+0.52%) |
Jul 07, 2014 | 11.76 | 11.80 | 11.55 | 11.58 | 340,047 | -0.27(-2.28%) |
Jul 03, 2014 | 11.79 | 11.85 | 11.85 | 11.85 | 136,200 | +0.08(+0.68%) |
Jul 02, 2014 | 11.89 | 12.00 | 11.69 | 11.77 | 276,104 | -0.14(-1.18%) |
Jul 01, 2014 | 11.83 | 12.08 | 11.70 | 11.91 | 462,857 | +0.13(+1.10%) |
Jun 30, 2014 | 11.63 | 11.79 | 11.53 | 11.78 | 296,605 | +0.13(+1.12%) |
Jun 27, 2014 | 11.50 | 11.65 | 11.50 | 11.65 | 422,129 | +0.06(+0.52%) |
Jun 26, 2014 | 11.65 | 11.65 | 11.47 | 11.59 | 268,852 | -0.02(-0.17%) |
Jun 25, 2014 | 11.49 | 11.65 | 11.37 | 11.61 | 263,252 | +0.02(+0.17%) |
Jun 24, 2014 | 11.84 | 12.00 | 11.58 | 11.59 | 407,643 | -0.33(-2.77%) |
Jun 23, 2014 | 11.87 | 11.93 | 11.74 | 11.92 | 222,445 | +0.10(+0.85%) |
Jun 20, 2014 | 11.84 | 11.94 | 11.76 | 11.82 | 530,219 | +0.02(+0.17%) |
Jun 19, 2014 | 11.76 | 11.80 | 11.70 | 11.80 | 190,126 | +0.04(+0.34%) |
Jun 18, 2014 | 11.74 | 11.79 | 11.67 | 11.76 | 284,063 | +0.01(+0.09%) |
Jun 17, 2014 | 11.65 | 11.77 | 11.62 | 11.75 | 454,613 | +0.04(+0.34%) |
Jun 16, 2014 | 11.69 | 11.75 | 11.62 | 11.71 | 188,909 | -0.04(-0.34%) |
Jun 13, 2014 | 11.73 | 11.75 | 11.62 | 11.75 | 194,960 | +0.07(+0.60%) |
Jun 12, 2014 | 11.66 | 11.80 | 11.63 | 11.68 | 396,375 | -0.02(-0.17%) |
Jun 11, 2014 | 11.66 | 11.73 | 11.60 | 11.70 | 304,035 | -0.04(-0.34%) |
Jun 10, 2014 | 11.87 | 11.87 | 11.70 | 11.74 | 331,768 | -0.22(-1.84%) |
Jun 06, 2014 | 11.74 | 11.98 | 11.74 | 11.96 | 564,595 | +0.27(+2.31%) |
Jun 05, 2014 | 11.48 | 11.73 | 11.38 | 11.69 | 659,265 | +0.24(+2.10%) |
Jun 04, 2014 | 11.51 | 11.55 | 11.35 | 11.45 | 656,955 | -0.10(-0.87%) |
Jun 03, 2014 | 11.38 | 11.57 | 11.28 | 11.55 | 379,833 | +0.13(+1.14%) |
Jun 02, 2014 | 11.55 | 11.55 | 11.23 | 11.42 | 445,786 | -0.11(-0.95%) |
May 30, 2014 | 11.45 | 11.57 | 11.41 | 11.53 | 309,541 | +0.02(+0.17%) |
May 29, 2014 | 11.51 | 11.56 | 11.38 | 11.51 | 246,605 | +0.05(+0.44%) |
May 28, 2014 | 11.38 | 11.49 | 11.32 | 11.46 | 344,114 | +0.01(+0.09%) |
May 27, 2014 | 11.38 | 11.51 | 11.30 | 11.45 | 315,079 | +0.11(+0.97%) |
May 23, 2014 | 11.34 | 11.34 | 11.34 | 11.34 | 353,500 | +0.04(+0.35%) |
May 22, 2014 | 11.27 | 11.32 | 11.14 | 11.30 | 181,107 | +0.03(+0.27%) |
May 21, 2014 | 11.24 | 11.33 | 11.12 | 11.27 | 316,532 | +0.11(+0.99%) |
May 20, 2014 | 11.32 | 11.32 | 11.01 | 11.16 | 548,791 | -0.18(-1.59%) |
May 19, 2014 | 11.13 | 11.41 | 11.10 | 11.34 | 274,731 | +0.11(+0.98%) |
May 16, 2014 | 11.18 | 11.32 | 11.06 | 11.23 | 410,624 | +0.02(+0.18%) |
May 15, 2014 | 11.22 | 11.26 | 10.90 | 11.21 | 514,395 | -0.10(-0.88%) |
May 14, 2014 | 11.48 | 11.62 | 11.25 | 11.31 | 580,020 | -0.19(-1.65%) |
May 13, 2014 | 11.57 | 11.61 | 11.40 | 11.50 | 503,272 | -0.14(-1.20%) |
May 12, 2014 | 11.25 | 11.73 | 11.23 | 11.64 | 687,346 | +0.31(+2.74%) |
May 09, 2014 | 11.47 | 11.69 | 10.87 | 11.33 | 2,309,521 | -1.00(-8.11%) |
May 08, 2014 | 12.69 | 12.74 | 12.26 | 12.33 | 352,630 | -0.37(-2.91%) |
May 07, 2014 | 12.35 | 12.73 | 12.12 | 12.70 | 633,793 | +0.41(+3.34%) |
May 06, 2014 | 12.45 | 12.51 | 12.23 | 12.29 | 344,142 | -0.17(-1.36%) |
May 05, 2014 | 12.26 | 12.49 | 12.17 | 12.46 | 211,891 | +0.10(+0.81%) |
May 02, 2014 | 12.23 | 12.53 | 12.21 | 12.36 | 402,825 | +0.14(+1.15%) |
May 01, 2014 | 12.52 | 12.52 | 12.14 | 12.22 | 565,937 | -0.28(-2.24%) |
Apr 30, 2014 | 12.39 | 12.68 | 12.27 | 12.50 | 537,129 | +0.05(+0.40%) |
Apr 29, 2014 | 12.74 | 12.91 | 12.44 | 12.45 | 204,443 | -0.15(-1.19%) |
Apr 28, 2014 | 12.66 | 12.83 | 12.45 | 12.60 | 438,307 | +0.00(+0.00%) |
Apr 25, 2014 | 12.87 | 12.93 | 12.59 | 12.60 | 418,514 | -0.30(-2.33%) |
Apr 24, 2014 | 13.12 | 13.17 | 12.87 | 12.90 | 339,001 | -0.13(-1.00%) |
Apr 23, 2014 | 13.18 | 13.43 | 13.02 | 13.03 | 330,732 | -0.19(-1.44%) |
Apr 22, 2014 | 13.11 | 13.26 | 13.00 | 13.22 | 286,385 | +0.16(+1.23%) |
Apr 21, 2014 | 13.05 | 13.18 | 12.91 | 13.06 | 181,053 | +0.02(+0.15%) |
Apr 17, 2014 | 12.76 | 13.04 | 13.04 | 13.04 | 559,400 | +0.31(+2.44%) |
Apr 16, 2014 | 12.70 | 12.81 | 12.63 | 12.73 | 385,646 | +0.13(+1.03%) |
Apr 15, 2014 | 12.45 | 12.72 | 12.35 | 12.60 | 490,003 | +0.16(+1.29%) |
Apr 14, 2014 | 12.16 | 12.60 | 12.08 | 12.44 | 344,605 | +0.39(+3.24%) |
Apr 11, 2014 | 12.14 | 12.36 | 11.99 | 12.05 | 363,669 | -0.14(-1.15%) |
Apr 10, 2014 | 12.55 | 12.68 | 12.13 | 12.19 | 325,455 | -0.36(-2.87%) |
Apr 09, 2014 | 12.64 | 12.70 | 12.30 | 12.55 | 275,765 | -0.01(-0.08%) |
Apr 08, 2014 | 12.14 | 12.68 | 12.12 | 12.56 | 572,025 | +0.45(+3.72%) |
Apr 07, 2014 | 12.50 | 12.53 | 12.04 | 12.11 | 400,149 | -0.52(-4.12%) |
Apr 04, 2014 | 13.17 | 13.27 | 12.58 | 12.63 | 543,921 | -0.47(-3.59%) |
Apr 03, 2014 | 13.15 | 13.21 | 12.99 | 13.10 | 356,234 | -0.03(-0.23%) |
Apr 02, 2014 | 12.76 | 13.23 | 12.76 | 13.13 | 559,652 | +0.36(+2.82%) |
Apr 01, 2014 | 12.87 | 12.87 | 12.59 | 12.77 | 477,580 | -0.03(-0.23%) |
Mar 31, 2014 | 12.65 | 12.84 | 12.55 | 12.80 | 345,503 | +0.18(+1.43%) |
Mar 28, 2014 | 12.23 | 12.79 | 12.20 | 12.62 | 494,749 | +0.42(+3.44%) |
Mar 27, 2014 | 12.02 | 12.26 | 11.95 | 12.20 | 286,364 | +0.16(+1.33%) |
Mar 26, 2014 | 12.44 | 12.50 | 12.03 | 12.04 | 398,519 | -0.29(-2.35%) |
Mar 25, 2014 | 12.36 | 12.38 | 12.21 | 12.33 | 294,107 | +0.11(+0.90%) |
Mar 24, 2014 | 12.65 | 12.70 | 12.14 | 12.22 | 368,940 | -0.34(-2.71%) |
Mar 21, 2014 | 12.22 | 12.65 | 12.20 | 12.56 | 728,968 | +0.42(+3.46%) |
Mar 20, 2014 | 12.07 | 12.20 | 12.00 | 12.14 | 253,917 | +0.03(+0.25%) |
Mar 19, 2014 | 12.09 | 12.18 | 12.00 | 12.11 | 221,964 | -0.03(-0.25%) |
Mar 18, 2014 | 12.07 | 12.16 | 12.03 | 12.14 | 313,500 | +0.11(+0.91%) |
Mar 17, 2014 | 11.82 | 12.13 | 11.79 | 12.03 | 487,317 | +0.30(+2.56%) |
Mar 14, 2014 | 11.64 | 11.78 | 11.64 | 11.73 | 354,745 | +0.09(+0.77%) |
Mar 13, 2014 | 11.82 | 11.97 | 11.55 | 11.64 | 492,798 | -0.17(-1.44%) |
Mar 12, 2014 | 11.76 | 11.98 | 11.74 | 11.81 | 494,227 | -0.05(-0.42%) |
Mar 11, 2014 | 12.19 | 12.27 | 11.70 | 11.86 | 772,695 | -0.36(-2.95%) |
Mar 10, 2014 | 12.19 | 12.32 | 12.15 | 12.22 | 293,976 | -0.03(-0.24%) |
Mar 07, 2014 | 12.28 | 12.34 | 12.16 | 12.25 | 316,175 | +0.02(+0.16%) |
Mar 06, 2014 | 12.09 | 12.23 | 11.98 | 12.23 | 291,871 | +0.14(+1.16%) |
Mar 05, 2014 | 12.16 | 12.20 | 12.00 | 12.09 | 386,946 | -0.11(-0.90%) |
Mar 04, 2014 | 11.98 | 12.24 | 11.97 | 12.20 | 1,206,466 | +0.37(+3.13%) |
Mar 03, 2014 | 11.87 | 11.99 | 11.72 | 11.83 | 865,674 | -0.17(-1.42%) |
Feb 28, 2014 | 12.10 | 12.28 | 11.89 | 12.00 | 574,281 | -0.04(-0.33%) |
Feb 27, 2014 | 11.91 | 12.21 | 11.88 | 12.04 | 370,327 | +0.09(+0.75%) |
Feb 26, 2014 | 11.98 | 12.10 | 11.86 | 11.95 | 476,428 | +0.02(+0.17%) |
Feb 25, 2014 | 12.05 | 12.05 | 11.73 | 11.93 | 532,394 | -0.18(-1.49%) |
Feb 24, 2014 | 12.05 | 12.15 | 12.02 | 12.11 | 620,452 | +0.08(+0.67%) |
Feb 21, 2014 | 12.06 | 12.16 | 11.95 | 12.03 | 559,083 | +0.03(+0.25%) |
Feb 20, 2014 | 11.85 | 12.08 | 11.84 | 12.00 | 940,399 | +0.18(+1.52%) |
Feb 19, 2014 | 11.55 | 11.91 | 11.55 | 11.82 | 848,817 | +0.19(+1.63%) |
Feb 18, 2014 | 11.21 | 11.68 | 11.21 | 11.63 | 991,748 | +0.40(+3.56%) |
Feb 14, 2014 | 11.26 | 11.23 | 11.23 | 11.23 | 341,300 | -0.01(-0.09%) |
Feb 13, 2014 | 11.17 | 11.33 | 11.07 | 11.24 | 427,006 | -0.01(-0.09%) |
Feb 12, 2014 | 11.39 | 11.55 | 11.17 | 11.25 | 817,121 | -0.09(-0.79%) |
Feb 11, 2014 | 10.75 | 11.44 | 10.56 | 11.34 | 1,812,195 | +1.27(+12.61%) |
Feb 10, 2014 | 10.15 | 10.27 | 9.920 | 10.07 | 2,301,257 | -0.35(-3.36%) |
Feb 07, 2014 | 10.45 | 10.47 | 10.27 | 10.42 | 579,905 | +0.04(+0.39%) |
Feb 06, 2014 | 10.24 | 10.43 | 10.19 | 10.38 | 421,155 | +0.18(+1.76%) |
Feb 05, 2014 | 10.12 | 10.21 | 10.02 | 10.20 | 450,209 | +0.05(+0.49%) |
Feb 04, 2014 | 10.19 | 10.27 | 10.09 | 10.15 | 302,644 | +0.05(+0.50%) |