Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.873 | 7.088 | 6.825 | 7.088 | 22,652 | +0.14(+2.06%) |
Oct 30, 2014 | 6.952 | 7.036 | 6.921 | 6.944 | 186,620 | -0.13(-1.80%) |
Oct 29, 2014 | 7.000 | 7.159 | 6.921 | 7.072 | 155,762 | +0.19(+2.77%) |
Oct 28, 2014 | 6.960 | 6.960 | 6.849 | 6.881 | 36,854 | -0.25(-3.46%) |
Oct 27, 2014 | 6.936 | 7.127 | 6.881 | 7.127 | 6,295 | +0.13(+1.82%) |
Oct 24, 2014 | 6.913 | 7.080 | 6.897 | 7.000 | 40,854 | +0.15(+2.21%) |
Oct 23, 2014 | 6.928 | 7.040 | 6.849 | 6.849 | 92,743 | +0.25(+3.86%) |
Oct 22, 2014 | 6.984 | 7.040 | 6.594 | 6.594 | 23,539 | -0.33(-4.71%) |
Oct 21, 2014 | 6.976 | 7.080 | 6.793 | 6.921 | 11,835 | -0.10(-1.47%) |
Oct 20, 2014 | 7.000 | 7.056 | 6.936 | 7.024 | 6,500 | +0.02(+0.23%) |
Oct 17, 2014 | 7.008 | 7.064 | 6.944 | 7.008 | 8,386 | -0.03(-0.45%) |
Oct 16, 2014 | 6.801 | 7.103 | 6.801 | 7.040 | 18,095 | +0.17(+2.55%) |
Oct 15, 2014 | 6.992 | 6.992 | 6.714 | 6.865 | 20,268 | -0.14(-1.93%) |
Oct 14, 2014 | 7.143 | 7.143 | 6.976 | 7.000 | 32,134 | -0.19(-2.65%) |
Oct 13, 2014 | 7.080 | 7.223 | 7.080 | 7.191 | 12,642 | +0.21(+3.08%) |
Oct 10, 2014 | 7.080 | 7.286 | 6.976 | 6.976 | 63,514 | -0.10(-1.46%) |
Oct 09, 2014 | 7.621 | 7.621 | 7.080 | 7.080 | 14,963 | -0.60(-7.87%) |
Oct 08, 2014 | 7.605 | 7.863 | 7.422 | 7.684 | 47,602 | +0.29(+3.98%) |
Oct 07, 2014 | 7.255 | 7.453 | 7.183 | 7.390 | 28,554 | +0.06(+0.76%) |
Oct 06, 2014 | 7.239 | 7.398 | 7.032 | 7.334 | 11,618 | +0.23(+3.25%) |
Oct 03, 2014 | 7.461 | 7.549 | 7.103 | 7.103 | 30,775 | -0.24(-3.25%) |
Oct 02, 2014 | 7.446 | 7.446 | 7.167 | 7.342 | 16,122 | -0.05(-0.65%) |
Oct 01, 2014 | 7.350 | 7.796 | 7.239 | 7.390 | 50,654 | -0.04(-0.54%) |
Sep 30, 2014 | 7.636 | 7.644 | 7.239 | 7.430 | 30,225 | -0.24(-3.11%) |
Sep 29, 2014 | 7.827 | 7.891 | 7.605 | 7.668 | 9,013 | -0.24(-3.02%) |
Sep 26, 2014 | 7.915 | 7.986 | 7.756 | 7.907 | 17,650 | +0.10(+1.33%) |
Sep 25, 2014 | 7.724 | 7.867 | 7.621 | 7.803 | 17,388 | +0.00(+0.00%) |
Sep 24, 2014 | 7.652 | 7.819 | 7.589 | 7.803 | 22,519 | +0.12(+1.55%) |
Sep 23, 2014 | 7.692 | 7.748 | 7.597 | 7.684 | 28,105 | -0.03(-0.41%) |
Sep 22, 2014 | 7.700 | 7.732 | 7.628 | 7.716 | 10,091 | +0.12(+1.57%) |
Sep 19, 2014 | 7.915 | 8.050 | 7.597 | 7.597 | 48,920 | -0.36(-4.50%) |
Sep 18, 2014 | 7.732 | 7.963 | 7.652 | 7.955 | 28,249 | +0.22(+2.88%) |
Sep 17, 2014 | 7.517 | 7.803 | 7.412 | 7.732 | 32,620 | +0.31(+4.18%) |
Sep 16, 2014 | 7.684 | 7.684 | 7.326 | 7.422 | 13,051 | -0.30(-3.91%) |
Sep 15, 2014 | 7.843 | 7.859 | 7.684 | 7.724 | 12,133 | -0.13(-1.62%) |
Sep 12, 2014 | 7.438 | 7.931 | 7.438 | 7.851 | 25,067 | +0.22(+2.92%) |
Sep 11, 2014 | 7.358 | 7.724 | 7.358 | 7.628 | 14,497 | +0.15(+2.02%) |
Sep 10, 2014 | 7.334 | 7.485 | 7.239 | 7.477 | 22,046 | +0.21(+2.96%) |
Sep 09, 2014 | 7.644 | 7.646 | 7.207 | 7.263 | 28,976 | -0.33(-4.40%) |
Sep 08, 2014 | 7.557 | 7.827 | 7.557 | 7.597 | 26,350 | +0.11(+1.49%) |
Sep 05, 2014 | 7.215 | 7.557 | 7.159 | 7.485 | 34,278 | +0.33(+4.56%) |
Sep 04, 2014 | 7.239 | 7.271 | 7.103 | 7.159 | 27,695 | -0.12(-1.64%) |
Sep 03, 2014 | 7.286 | 7.358 | 7.271 | 7.278 | 34,358 | +0.07(+0.99%) |
Sep 02, 2014 | 7.286 | 7.286 | 7.056 | 7.207 | 49,366 | +0.03(+0.44%) |
Aug 29, 2014 | 7.326 | 7.175 | 7.175 | 7.175 | 27,279 | -0.14(-1.96%) |
Aug 28, 2014 | 7.382 | 7.414 | 7.175 | 7.318 | 36,070 | -0.08(-1.08%) |
Aug 27, 2014 | 7.390 | 7.398 | 7.334 | 7.398 | 20,415 | +0.07(+0.98%) |
Aug 26, 2014 | 7.358 | 7.533 | 7.326 | 7.326 | 36,231 | +0.00(+0.00%) |
Aug 25, 2014 | 7.326 | 7.461 | 7.263 | 7.326 | 31,330 | -0.06(-0.75%) |
Aug 22, 2014 | 7.223 | 7.517 | 7.223 | 7.382 | 31,008 | +0.10(+1.31%) |
Aug 21, 2014 | 7.469 | 7.473 | 7.183 | 7.286 | 36,916 | -0.16(-2.14%) |
Aug 20, 2014 | 7.374 | 7.485 | 7.374 | 7.446 | 24,812 | +0.06(+0.75%) |
Aug 19, 2014 | 7.358 | 7.453 | 7.318 | 7.390 | 49,869 | +0.08(+1.09%) |
Aug 18, 2014 | 7.255 | 7.469 | 7.255 | 7.310 | 162,226 | +0.06(+0.88%) |
Aug 15, 2014 | 7.493 | 7.469 | 7.175 | 7.247 | 45,695 | -0.22(-2.98%) |
Aug 14, 2014 | 7.509 | 7.525 | 7.374 | 7.469 | 36,718 | -0.11(-1.47%) |
Aug 13, 2014 | 7.406 | 7.732 | 7.406 | 7.581 | 26,859 | +0.19(+2.58%) |
Aug 12, 2014 | 7.565 | 7.682 | 7.302 | 7.390 | 54,509 | -0.11(-1.48%) |
Aug 11, 2014 | 7.565 | 7.799 | 7.493 | 7.501 | 145,239 | -0.03(-0.42%) |
Aug 08, 2014 | 7.581 | 7.668 | 7.318 | 7.533 | 281,602 | +0.02(+0.21%) |
Aug 07, 2014 | 8.050 | 8.050 | 7.469 | 7.517 | 131,282 | -0.49(-6.16%) |
Aug 06, 2014 | 7.923 | 8.058 | 7.915 | 8.010 | 37,799 | +0.17(+2.13%) |
Aug 05, 2014 | 7.907 | 7.923 | 7.803 | 7.843 | 14,489 | -0.13(-1.60%) |
Aug 04, 2014 | 7.986 | 8.058 | 7.899 | 7.971 | 36,312 | -0.05(-0.60%) |
Aug 01, 2014 | 8.050 | 8.090 | 7.996 | 8.018 | 41,328 | +0.03(+0.40%) |
Jul 31, 2014 | 7.907 | 8.066 | 7.907 | 7.986 | 24,862 | +0.00(+0.00%) |
Jul 30, 2014 | 8.058 | 8.058 | 7.939 | 7.986 | 28,309 | -0.08(-0.99%) |
Jul 29, 2014 | 8.018 | 8.233 | 7.994 | 8.066 | 12,363 | +0.01(+0.10%) |
Jul 28, 2014 | 8.090 | 8.118 | 7.994 | 8.058 | 16,002 | -0.10(-1.17%) |
Jul 25, 2014 | 8.114 | 8.161 | 8.114 | 8.153 | 2,872 | -0.03(-0.39%) |
Jul 24, 2014 | 8.241 | 8.305 | 8.153 | 8.185 | 6,875 | -0.11(-1.34%) |
Jul 23, 2014 | 8.305 | 8.328 | 8.193 | 8.297 | 10,287 | -0.06(-0.67%) |
Jul 22, 2014 | 8.066 | 8.424 | 8.018 | 8.352 | 66,628 | +0.33(+4.17%) |
Jul 21, 2014 | 8.074 | 8.074 | 7.947 | 8.018 | 8,558 | -0.17(-2.14%) |
Jul 18, 2014 | 7.978 | 8.193 | 7.907 | 8.193 | 16,687 | +0.16(+1.98%) |
Jul 17, 2014 | 8.090 | 8.352 | 7.971 | 8.034 | 81,691 | -0.02(-0.20%) |
Jul 16, 2014 | 7.899 | 8.050 | 7.875 | 8.050 | 13,799 | +0.23(+2.95%) |
Jul 15, 2014 | 8.002 | 8.002 | 7.819 | 7.819 | 14,636 | -0.24(-2.96%) |
Jul 14, 2014 | 8.042 | 8.098 | 8.042 | 8.058 | 17,109 | +0.12(+1.50%) |
Jul 11, 2014 | 7.835 | 7.986 | 7.835 | 7.939 | 8,904 | +0.16(+2.04%) |
Jul 10, 2014 | 8.074 | 8.106 | 7.716 | 7.780 | 16,002 | -0.33(-4.02%) |
Jul 09, 2014 | 8.082 | 8.133 | 8.082 | 8.106 | 6,071 | +0.00(+0.00%) |
Jul 08, 2014 | 8.010 | 8.106 | 7.963 | 8.106 | 55,517 | +0.13(+1.60%) |
Jul 07, 2014 | 8.082 | 8.134 | 7.819 | 7.978 | 89,549 | -0.18(-2.15%) |
Jul 03, 2014 | 7.986 | 8.153 | 8.153 | 8.153 | 39,976 | +0.24(+3.02%) |
Jul 02, 2014 | 7.955 | 7.971 | 7.915 | 7.915 | 8,618 | -0.01(-0.10%) |
Jul 01, 2014 | 7.994 | 7.994 | 7.915 | 7.923 | 23,119 | -0.07(-0.90%) |
Jun 30, 2014 | 7.971 | 8.146 | 7.955 | 7.994 | 19,408 | -0.04(-0.50%) |
Jun 27, 2014 | 7.835 | 8.050 | 7.788 | 8.034 | 21,363 | +0.14(+1.71%) |
Jun 26, 2014 | 7.748 | 7.931 | 7.652 | 7.899 | 39,290 | +0.18(+2.27%) |
Jun 25, 2014 | 7.955 | 7.955 | 7.716 | 7.724 | 47,920 | -0.23(-2.90%) |
Jun 24, 2014 | 7.986 | 8.114 | 7.955 | 7.955 | 56,687 | -0.03(-0.40%) |
Jun 23, 2014 | 7.994 | 8.106 | 7.971 | 7.986 | 46,477 | -0.04(-0.50%) |
Jun 20, 2014 | 8.002 | 8.106 | 7.955 | 8.026 | 90,279 | +0.10(+1.20%) |
Jun 19, 2014 | 7.764 | 8.082 | 7.764 | 7.931 | 196,893 | +0.27(+3.53%) |
Jun 18, 2014 | 7.628 | 7.716 | 7.621 | 7.660 | 112,957 | +0.09(+1.16%) |
Jun 17, 2014 | 7.676 | 7.692 | 7.501 | 7.573 | 78,147 | -0.11(-1.45%) |
Jun 16, 2014 | 7.318 | 7.716 | 7.247 | 7.684 | 94,540 | +0.34(+4.66%) |
Jun 13, 2014 | 7.406 | 7.598 | 7.318 | 7.342 | 47,934 | -0.12(-1.60%) |
Jun 12, 2014 | 7.414 | 7.724 | 7.414 | 7.461 | 138,999 | +0.14(+1.96%) |
Jun 11, 2014 | 7.334 | 7.493 | 7.286 | 7.318 | 42,993 | -0.08(-1.08%) |
Jun 10, 2014 | 7.485 | 7.549 | 7.382 | 7.398 | 78,653 | -0.24(-3.13%) |
Jun 06, 2014 | 7.955 | 7.955 | 7.541 | 7.636 | 69,708 | -0.24(-3.03%) |
Jun 05, 2014 | 7.955 | 9.498 | 7.716 | 7.875 | 145,281 | +0.06(+0.81%) |
Jun 04, 2014 | 8.002 | 8.074 | 7.811 | 7.811 | 31,258 | -0.24(-2.96%) |
Jun 03, 2014 | 8.082 | 8.153 | 7.994 | 8.050 | 14,453 | +0.02(+0.30%) |
Jun 02, 2014 | 7.986 | 8.153 | 7.971 | 8.026 | 32,999 | +0.05(+0.60%) |
May 30, 2014 | 8.153 | 8.153 | 7.835 | 7.978 | 35,873 | -0.18(-2.15%) |
May 29, 2014 | 7.955 | 8.153 | 7.931 | 8.153 | 97,281 | +0.20(+2.50%) |
May 28, 2014 | 7.851 | 8.002 | 7.804 | 7.955 | 115,808 | +0.14(+1.73%) |
May 27, 2014 | 7.955 | 7.955 | 7.819 | 7.819 | 37,925 | -0.13(-1.60%) |
May 23, 2014 | 7.955 | 7.947 | 7.947 | 7.947 | 21,371 | +0.02(+0.27%) |
May 22, 2014 | 7.915 | 7.994 | 7.915 | 7.925 | 3,144 | -0.03(-0.37%) |
May 21, 2014 | 8.034 | 8.034 | 7.843 | 7.955 | 63,605 | +0.00(+0.00%) |
May 20, 2014 | 8.002 | 8.074 | 7.780 | 7.955 | 50,395 | -0.12(-1.48%) |
May 19, 2014 | 8.106 | 8.114 | 7.915 | 8.074 | 13,999 | -0.04(-0.49%) |
May 16, 2014 | 8.217 | 8.217 | 7.978 | 8.114 | 55,516 | -0.16(-1.92%) |
May 15, 2014 | 8.313 | 8.313 | 8.217 | 8.273 | 12,973 | -0.13(-1.52%) |
May 14, 2014 | 8.448 | 8.503 | 8.336 | 8.400 | 43,466 | +0.04(+0.48%) |
May 13, 2014 | 8.488 | 8.515 | 8.344 | 8.360 | 49,612 | -0.07(-0.85%) |
May 12, 2014 | 8.201 | 8.519 | 8.201 | 8.432 | 91,578 | +0.31(+3.82%) |
May 09, 2014 | 8.338 | 8.338 | 7.931 | 8.122 | 69,308 | -0.25(-2.95%) |
May 08, 2014 | 8.360 | 8.440 | 8.289 | 8.368 | 26,750 | -0.04(-0.47%) |
May 07, 2014 | 8.583 | 8.901 | 8.400 | 8.408 | 47,789 | -0.02(-0.28%) |
May 06, 2014 | 8.424 | 8.527 | 8.392 | 8.432 | 11,301 | -0.06(-0.75%) |
May 05, 2014 | 8.488 | 8.535 | 8.344 | 8.496 | 12,549 | -0.02(-0.19%) |
May 02, 2014 | 8.527 | 8.615 | 8.464 | 8.511 | 25,456 | +0.06(+0.66%) |
May 01, 2014 | 8.265 | 8.527 | 8.169 | 8.456 | 50,419 | +0.10(+1.24%) |
Apr 30, 2014 | 8.575 | 8.655 | 8.321 | 8.352 | 87,114 | -0.31(-3.58%) |
Apr 29, 2014 | 8.790 | 8.790 | 8.535 | 8.663 | 41,628 | -0.14(-1.54%) |
Apr 28, 2014 | 8.790 | 8.864 | 8.726 | 8.798 | 78,166 | +0.09(+1.00%) |
Apr 25, 2014 | 8.830 | 8.869 | 8.639 | 8.710 | 63,732 | -0.16(-1.79%) |
Apr 24, 2014 | 9.264 | 9.291 | 8.766 | 8.869 | 39,286 | -0.44(-4.70%) |
Apr 23, 2014 | 8.901 | 9.359 | 8.901 | 9.307 | 18,041 | +0.41(+4.56%) |
Apr 22, 2014 | 8.949 | 9.044 | 8.758 | 8.901 | 19,945 | -0.12(-1.32%) |
Apr 21, 2014 | 9.068 | 9.108 | 8.941 | 9.021 | 12,567 | +0.02(+0.18%) |
Apr 17, 2014 | 8.710 | 9.005 | 9.005 | 9.005 | 62,605 | +0.25(+2.82%) |
Apr 16, 2014 | 8.774 | 8.781 | 8.599 | 8.758 | 24,144 | -0.06(-0.63%) |
Apr 15, 2014 | 8.623 | 8.814 | 8.623 | 8.814 | 20,872 | +0.15(+1.74%) |
Apr 14, 2014 | 8.567 | 8.742 | 8.472 | 8.663 | 14,763 | +0.18(+2.16%) |
Apr 11, 2014 | 8.042 | 8.607 | 7.955 | 8.480 | 110,859 | +0.33(+4.00%) |
Apr 10, 2014 | 8.233 | 8.233 | 8.093 | 8.153 | 48,545 | -0.10(-1.25%) |
Apr 09, 2014 | 8.122 | 8.352 | 8.058 | 8.257 | 80,689 | +0.09(+1.07%) |
Apr 08, 2014 | 8.408 | 8.456 | 8.153 | 8.169 | 29,620 | -0.17(-2.10%) |
Apr 07, 2014 | 8.599 | 8.599 | 8.321 | 8.344 | 17,593 | -0.25(-2.96%) |
Apr 04, 2014 | 8.686 | 8.686 | 8.488 | 8.599 | 62,031 | +0.00(+0.00%) |
Apr 03, 2014 | 8.671 | 8.698 | 8.456 | 8.599 | 136,412 | -0.04(-0.46%) |
Apr 02, 2014 | 8.591 | 8.742 | 8.496 | 8.639 | 128,954 | +0.06(+0.74%) |
Apr 01, 2014 | 8.631 | 8.631 | 8.440 | 8.575 | 27,802 | +0.00(+0.00%) |
Mar 31, 2014 | 8.623 | 8.750 | 8.535 | 8.575 | 130,539 | +0.04(+0.47%) |
Mar 28, 2014 | 9.013 | 9.013 | 8.511 | 8.535 | 211,781 | -0.44(-4.88%) |
Mar 27, 2014 | 9.299 | 9.355 | 8.790 | 8.973 | 76,978 | -0.35(-3.75%) |
Mar 26, 2014 | 9.728 | 9.808 | 9.196 | 9.323 | 22,926 | -0.53(-5.41%) |
Mar 25, 2014 | 9.553 | 9.856 | 9.553 | 9.856 | 11,636 | +0.28(+2.91%) |
Mar 24, 2014 | 9.689 | 9.864 | 9.482 | 9.577 | 37,121 | -0.32(-3.22%) |
Mar 21, 2014 | 9.911 | 10.05 | 9.832 | 9.896 | 64,250 | +0.06(+0.65%) |
Mar 20, 2014 | 9.434 | 9.856 | 9.267 | 9.832 | 32,388 | +0.44(+4.66%) |
Mar 19, 2014 | 9.283 | 9.553 | 9.283 | 9.394 | 24,521 | +0.03(+0.34%) |
Mar 18, 2014 | 9.577 | 9.577 | 9.267 | 9.363 | 11,636 | -0.17(-1.75%) |
Mar 17, 2014 | 9.617 | 9.697 | 9.466 | 9.530 | 17,744 | -0.08(-0.83%) |
Mar 14, 2014 | 9.434 | 9.705 | 9.434 | 9.609 | 15,192 | +0.12(+1.26%) |
Mar 13, 2014 | 9.625 | 9.800 | 9.347 | 9.490 | 26,583 | -0.14(-1.49%) |
Mar 12, 2014 | 9.506 | 9.816 | 9.506 | 9.633 | 28,577 | +0.12(+1.25%) |
Mar 11, 2014 | 9.418 | 9.585 | 9.402 | 9.514 | 50,675 | +0.14(+1.44%) |
Mar 10, 2014 | 9.601 | 9.601 | 9.155 | 9.378 | 45,299 | -0.20(-2.08%) |
Mar 07, 2014 | 9.561 | 9.721 | 9.350 | 9.577 | 21,556 | +0.26(+2.82%) |
Mar 06, 2014 | 9.657 | 9.657 | 9.267 | 9.315 | 231,353 | -0.24(-2.50%) |
Mar 05, 2014 | 9.227 | 9.728 | 9.227 | 9.553 | 56,806 | +0.25(+2.74%) |
Mar 04, 2014 | 9.546 | 9.641 | 9.044 | 9.299 | 47,698 | -0.15(-1.60%) |
Mar 03, 2014 | 9.776 | 9.816 | 9.291 | 9.450 | 66,088 | -0.25(-2.62%) |
Feb 28, 2014 | 9.307 | 9.776 | 9.052 | 9.705 | 122,204 | +0.37(+3.92%) |
Feb 27, 2014 | 9.418 | 9.418 | 8.869 | 9.339 | 115,286 | -0.05(-0.51%) |
Feb 26, 2014 | 9.919 | 9.967 | 9.299 | 9.386 | 101,568 | -0.44(-4.45%) |
Feb 25, 2014 | 10.44 | 10.52 | 9.824 | 9.824 | 38,976 | -0.51(-4.93%) |
Feb 24, 2014 | 10.38 | 10.64 | 10.33 | 10.33 | 118,807 | +0.07(+0.70%) |
Feb 21, 2014 | 10.08 | 10.48 | 10.08 | 10.26 | 17,137 | +0.18(+1.81%) |
Feb 20, 2014 | 10.30 | 10.67 | 10.03 | 10.08 | 40,482 | -0.33(-3.13%) |
Feb 19, 2014 | 10.34 | 10.86 | 10.30 | 10.40 | 41,574 | +0.06(+0.62%) |
Feb 18, 2014 | 9.935 | 10.61 | 9.808 | 10.34 | 52,257 | +0.41(+4.08%) |
Feb 14, 2014 | 9.911 | 9.935 | 9.935 | 9.935 | 7,039 | +0.02(+0.24%) |
Feb 13, 2014 | 9.418 | 10.11 | 9.418 | 9.911 | 29,580 | +0.49(+5.15%) |
Feb 12, 2014 | 9.490 | 9.491 | 9.275 | 9.426 | 19,376 | -0.10(-1.09%) |
Feb 11, 2014 | 9.355 | 9.895 | 9.315 | 9.530 | 136,051 | +0.00(+0.00%) |
Feb 10, 2014 | 8.989 | 9.705 | 8.941 | 9.530 | 157,836 | +0.40(+4.36%) |
Feb 07, 2014 | 8.153 | 9.203 | 8.153 | 9.132 | 193,812 | +0.95(+11.56%) |
Feb 06, 2014 | 8.591 | 8.734 | 8.045 | 8.185 | 89,690 | -0.17(-2.00%) |
Feb 05, 2014 | 8.631 | 8.663 | 8.185 | 8.352 | 115,629 | -0.07(-0.85%) |
Feb 04, 2014 | 9.275 | 9.355 | 8.352 | 8.424 | 158,783 | -0.45(-5.11%) |
Feb 03, 2014 | 9.530 | 9.888 | 8.798 | 8.877 | 294,370 | -0.60(-6.30%) |
Jan 31, 2014 | 9.561 | 9.561 | 9.267 | 9.474 | 236,158 | -0.26(-2.70%) |
Jan 30, 2014 | 9.888 | 9.991 | 9.665 | 9.736 | 105,951 | -0.28(-2.78%) |
Jan 29, 2014 | 9.991 | 10.09 | 9.888 | 10.01 | 27,724 | -0.10(-1.02%) |
Jan 28, 2014 | 10.09 | 10.13 | 9.999 | 10.12 | 10,595 | -0.03(-0.31%) |
Jan 27, 2014 | 10.27 | 10.27 | 10.09 | 10.15 | 32,537 | -0.23(-2.22%) |
Jan 24, 2014 | 10.17 | 10.63 | 10.09 | 10.38 | 130,505 | +0.14(+1.32%) |
Jan 23, 2014 | 10.19 | 10.25 | 10.10 | 10.25 | 40,932 | -0.05(-0.46%) |
Jan 22, 2014 | 10.17 | 10.32 | 10.08 | 10.29 | 21,451 | +0.03(+0.31%) |
Jan 21, 2014 | 10.19 | 10.34 | 10.11 | 10.26 | 103,400 | -0.07(-0.69%) |
Jan 17, 2014 | 10.14 | 10.33 | 10.33 | 10.33 | 46,011 | -0.05(-0.46%) |
Jan 16, 2014 | 10.23 | 10.39 | 10.03 | 10.38 | 47,964 | +0.15(+1.48%) |
Jan 15, 2014 | 10.16 | 10.34 | 10.04 | 10.23 | 57,056 | +0.07(+0.70%) |
Jan 14, 2014 | 9.943 | 10.18 | 9.872 | 10.16 | 67,101 | +0.04(+0.39%) |
Jan 13, 2014 | 10.03 | 10.23 | 9.848 | 10.12 | 98,161 | -0.14(-1.39%) |
Jan 10, 2014 | 10.14 | 10.36 | 10.04 | 10.26 | 64,034 | -0.02(-0.23%) |
Jan 09, 2014 | 10.25 | 10.30 | 10.05 | 10.29 | 17,701 | +0.12(+1.17%) |
Jan 08, 2014 | 10.48 | 11.10 | 10.04 | 10.17 | 79,526 | -0.40(-3.76%) |
Jan 07, 2014 | 10.62 | 10.62 | 10.38 | 10.56 | 32,676 | +0.02(+0.15%) |
Jan 06, 2014 | 10.63 | 10.63 | 10.34 | 10.55 | 46,058 | -0.19(-1.78%) |
Jan 03, 2014 | 10.05 | 10.83 | 10.05 | 10.74 | 53,321 | +0.54(+5.30%) |
Jan 02, 2014 | 9.713 | 10.45 | 9.713 | 10.20 | 55,668 | +0.33(+3.30%) |
Dec 31, 2013 | 9.641 | 9.872 | 9.872 | 9.872 | 53,805 | +0.13(+1.31%) |
Dec 30, 2013 | 9.705 | 9.872 | 9.530 | 9.744 | 159,435 | +0.06(+0.66%) |
Dec 27, 2013 | 9.502 | 9.752 | 9.180 | 9.681 | 48,683 | +0.18(+1.93%) |
Dec 26, 2013 | 9.418 | 9.553 | 9.331 | 9.498 | 61,113 | +0.03(+0.34%) |
Dec 24, 2013 | 9.506 | 9.657 | 9.355 | 9.466 | 88,006 | +0.12(+1.28%) |
Dec 23, 2013 | 9.323 | 9.649 | 9.323 | 9.347 | 59,793 | +0.06(+0.60%) |
Dec 20, 2013 | 9.283 | 9.649 | 9.108 | 9.291 | 45,211 | -0.02(-0.26%) |
Dec 19, 2013 | 9.498 | 9.514 | 9.235 | 9.315 | 41,046 | -0.29(-2.98%) |
Dec 18, 2013 | 9.180 | 9.601 | 8.790 | 9.601 | 168,641 | +0.17(+1.77%) |
Dec 17, 2013 | 9.227 | 9.577 | 9.227 | 9.434 | 73,400 | +0.15(+1.63%) |
Dec 16, 2013 | 9.880 | 9.927 | 8.869 | 9.283 | 137,377 | -0.48(-4.89%) |
Dec 13, 2013 | 9.657 | 9.800 | 9.585 | 9.760 | 20,031 | +0.10(+1.07%) |
Dec 12, 2013 | 9.705 | 9.824 | 9.522 | 9.657 | 23,182 | -0.21(-2.18%) |
Dec 11, 2013 | 10.03 | 10.04 | 9.856 | 9.872 | 81,638 | -0.28(-2.74%) |
Dec 10, 2013 | 10.33 | 10.33 | 10.10 | 10.15 | 65,896 | -0.02(-0.16%) |
Dec 09, 2013 | 10.13 | 10.20 | 10.11 | 10.17 | 79,086 | -0.10(-0.93%) |
Dec 06, 2013 | 10.06 | 10.26 | 9.967 | 10.26 | 359,903 | +0.29(+2.87%) |
Dec 05, 2013 | 10.01 | 10.14 | 9.562 | 9.975 | 141,324 | -0.17(-1.65%) |
Dec 04, 2013 | 10.06 | 10.17 | 9.892 | 10.14 | 94,683 | -0.08(-0.78%) |
Dec 03, 2013 | 10.30 | 10.34 | 10.21 | 10.22 | 62,355 | -0.22(-2.13%) |
Dec 02, 2013 | 10.28 | 10.50 | 10.18 | 10.44 | 45,754 | +0.16(+1.55%) |
Nov 29, 2013 | 10.38 | 10.44 | 10.29 | 10.29 | 10,040 | -0.05(-0.46%) |
Nov 27, 2013 | 10.32 | 10.41 | 10.18 | 10.33 | 87,498 | +0.05(+0.46%) |
Nov 26, 2013 | 10.23 | 10.33 | 10.23 | 10.29 | 17,989 | +0.06(+0.54%) |
Nov 25, 2013 | 10.36 | 10.44 | 10.23 | 10.23 | 88,514 | -0.02(-0.23%) |
Nov 22, 2013 | 10.24 | 10.33 | 10.23 | 10.25 | 32,181 | -0.04(-0.39%) |
Nov 21, 2013 | 10.32 | 10.32 | 10.17 | 10.29 | 31,308 | +0.06(+0.62%) |
Nov 20, 2013 | 10.22 | 10.31 | 10.22 | 10.23 | 29,395 | -0.11(-1.08%) |
Nov 19, 2013 | 10.36 | 10.44 | 10.34 | 10.34 | 82,264 | -0.02(-0.23%) |
Nov 18, 2013 | 10.74 | 10.74 | 10.35 | 10.36 | 120,057 | -0.34(-3.19%) |
Nov 15, 2013 | 10.66 | 10.81 | 10.52 | 10.71 | 245,616 | -0.05(-0.44%) |
Nov 14, 2013 | 10.56 | 10.75 | 10.31 | 10.75 | 61,653 | +0.56(+5.46%) |
Nov 12, 2013 | 10.28 | 10.28 | 10.01 | 10.20 | 115,302 | -0.17(-1.61%) |
Nov 11, 2013 | 10.60 | 10.66 | 10.09 | 10.36 | 108,151 | -0.22(-2.10%) |
Nov 08, 2013 | 10.46 | 10.62 | 10.29 | 10.59 | 114,331 | +0.21(+1.99%) |
Nov 07, 2013 | 10.33 | 10.54 | 10.29 | 10.38 | 298,371 | +0.44(+4.40%) |
Nov 06, 2013 | 10.37 | 10.40 | 9.609 | 9.943 | 110,483 | -0.45(-4.29%) |
Nov 05, 2013 | 10.31 | 10.47 | 10.21 | 10.39 | 61,754 | +0.06(+0.54%) |
Nov 04, 2013 | 10.33 | 10.36 | 10.18 | 10.33 | 45,021 | -0.06(-0.54%) |