Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.630 | 9.990 | 9.460 | 9.610 | 105,098 | +0.03(+0.31%) |
Nov 26, 2014 | 9.540 | 9.580 | 9.580 | 9.580 | 127,400 | +0.05(+0.52%) |
Nov 25, 2014 | 9.750 | 9.790 | 9.500 | 9.530 | 122,646 | -0.19(-1.95%) |
Nov 24, 2014 | 9.290 | 9.790 | 9.290 | 9.720 | 161,611 | +0.45(+4.85%) |
Nov 21, 2014 | 9.740 | 9.740 | 9.210 | 9.270 | 233,626 | -0.31(-3.24%) |
Nov 20, 2014 | 9.140 | 9.590 | 9.000 | 9.580 | 122,079 | +0.39(+4.24%) |
Nov 19, 2014 | 9.870 | 9.870 | 9.140 | 9.190 | 388,554 | -0.59(-6.03%) |
Nov 18, 2014 | 10.18 | 10.39 | 9.750 | 9.780 | 146,625 | -0.37(-3.65%) |
Nov 17, 2014 | 10.12 | 10.39 | 10.04 | 10.15 | 232,855 | +0.03(+0.30%) |
Nov 14, 2014 | 9.590 | 10.20 | 9.590 | 10.12 | 290,330 | +0.51(+5.31%) |
Nov 13, 2014 | 9.760 | 9.870 | 9.520 | 9.610 | 174,949 | -0.13(-1.33%) |
Nov 12, 2014 | 9.620 | 9.800 | 9.530 | 9.740 | 151,295 | +0.07(+0.72%) |
Nov 11, 2014 | 9.600 | 9.700 | 9.500 | 9.670 | 154,982 | +0.06(+0.62%) |
Nov 10, 2014 | 9.640 | 9.730 | 9.508 | 9.610 | 161,534 | +0.00(+0.00%) |
Nov 07, 2014 | 9.420 | 9.670 | 9.280 | 9.610 | 222,822 | +0.19(+2.02%) |
Nov 06, 2014 | 9.350 | 9.570 | 9.350 | 9.420 | 227,481 | +0.07(+0.75%) |
Nov 05, 2014 | 9.150 | 9.368 | 8.950 | 9.350 | 224,581 | +0.28(+3.09%) |
Nov 04, 2014 | 8.610 | 9.090 | 8.605 | 9.070 | 361,161 | +0.42(+4.86%) |
Nov 03, 2014 | 8.670 | 8.880 | 8.600 | 8.650 | 349,063 | -0.03(-0.35%) |
Oct 31, 2014 | 8.930 | 8.930 | 8.620 | 8.680 | 246,648 | +0.06(+0.70%) |
Oct 30, 2014 | 9.010 | 9.240 | 8.550 | 8.620 | 598,852 | -0.98(-10.21%) |
Oct 29, 2014 | 9.400 | 9.670 | 9.260 | 9.600 | 331,495 | +0.28(+3.00%) |
Oct 28, 2014 | 8.740 | 9.360 | 8.580 | 9.320 | 184,742 | +0.62(+7.13%) |
Oct 27, 2014 | 8.660 | 8.870 | 8.500 | 8.700 | 194,729 | -0.01(-0.11%) |
Oct 24, 2014 | 8.910 | 8.990 | 8.700 | 8.710 | 240,290 | -0.16(-1.80%) |
Oct 23, 2014 | 8.780 | 8.960 | 8.719 | 8.870 | 217,309 | +0.21(+2.42%) |
Oct 22, 2014 | 9.020 | 9.030 | 8.630 | 8.660 | 250,494 | -0.34(-3.78%) |
Oct 21, 2014 | 8.870 | 9.040 | 8.740 | 9.000 | 265,067 | +0.22(+2.51%) |
Oct 20, 2014 | 9.100 | 9.100 | 8.740 | 8.780 | 350,237 | -0.36(-3.94%) |
Oct 17, 2014 | 9.450 | 9.530 | 8.836 | 9.140 | 344,445 | -0.17(-1.88%) |
Oct 16, 2014 | 8.750 | 9.480 | 8.620 | 9.315 | 331,384 | +0.42(+4.78%) |
Oct 15, 2014 | 8.010 | 8.980 | 7.900 | 8.890 | 460,993 | +0.75(+9.21%) |
Oct 14, 2014 | 8.230 | 8.440 | 8.080 | 8.140 | 313,426 | +0.01(+0.12%) |
Oct 13, 2014 | 8.030 | 8.260 | 7.950 | 8.130 | 270,326 | +0.13(+1.63%) |
Oct 10, 2014 | 8.530 | 8.530 | 7.990 | 8.000 | 427,783 | -0.52(-6.10%) |
Oct 09, 2014 | 8.890 | 8.900 | 8.510 | 8.520 | 229,858 | -0.40(-4.48%) |
Oct 08, 2014 | 8.750 | 8.960 | 8.450 | 8.920 | 225,293 | +0.16(+1.83%) |
Oct 07, 2014 | 9.080 | 9.220 | 8.740 | 8.760 | 332,564 | -0.40(-4.37%) |
Oct 06, 2014 | 9.470 | 9.470 | 9.070 | 9.160 | 164,141 | -0.23(-2.45%) |
Oct 03, 2014 | 9.450 | 9.550 | 9.300 | 9.390 | 122,701 | +0.03(+0.32%) |
Oct 02, 2014 | 9.090 | 9.470 | 9.070 | 9.360 | 179,572 | +0.30(+3.31%) |
Oct 01, 2014 | 9.230 | 9.290 | 9.000 | 9.060 | 197,280 | -0.17(-1.84%) |
Sep 30, 2014 | 9.460 | 9.650 | 9.220 | 9.230 | 275,561 | -0.24(-2.53%) |
Sep 29, 2014 | 9.340 | 9.580 | 9.340 | 9.470 | 223,368 | -0.01(-0.11%) |
Sep 26, 2014 | 9.330 | 9.510 | 9.148 | 9.480 | 145,510 | +0.21(+2.27%) |
Sep 25, 2014 | 9.460 | 9.460 | 9.154 | 9.270 | 173,444 | -0.23(-2.42%) |
Sep 24, 2014 | 9.450 | 9.650 | 9.361 | 9.500 | 265,978 | +0.12(+1.28%) |
Sep 23, 2014 | 9.420 | 9.550 | 9.333 | 9.380 | 223,315 | -0.09(-0.95%) |
Sep 22, 2014 | 9.740 | 9.750 | 9.440 | 9.470 | 209,844 | -0.30(-3.07%) |
Sep 19, 2014 | 10.02 | 10.15 | 9.560 | 9.770 | 440,357 | -0.17(-1.71%) |
Sep 18, 2014 | 10.08 | 10.08 | 9.870 | 9.940 | 157,981 | -0.11(-1.09%) |
Sep 17, 2014 | 9.840 | 10.22 | 9.770 | 10.05 | 208,198 | +0.24(+2.45%) |
Sep 16, 2014 | 9.690 | 9.850 | 9.610 | 9.810 | 199,954 | +0.07(+0.72%) |
Sep 15, 2014 | 9.890 | 10.01 | 9.636 | 9.740 | 170,532 | -0.12(-1.22%) |
Sep 12, 2014 | 10.18 | 10.19 | 9.830 | 9.860 | 275,886 | -0.29(-2.86%) |
Sep 11, 2014 | 9.720 | 10.23 | 9.720 | 10.15 | 425,075 | +0.38(+3.89%) |
Sep 10, 2014 | 9.550 | 9.880 | 9.550 | 9.770 | 327,875 | +0.19(+1.98%) |
Sep 09, 2014 | 9.790 | 9.878 | 9.530 | 9.580 | 471,071 | -0.19(-1.94%) |
Sep 08, 2014 | 9.330 | 9.890 | 9.330 | 9.770 | 770,254 | +0.79(+8.80%) |
Sep 05, 2014 | 9.300 | 9.300 | 8.860 | 8.980 | 333,963 | -0.33(-3.54%) |
Sep 04, 2014 | 9.690 | 9.710 | 9.295 | 9.310 | 222,394 | -0.34(-3.52%) |
Sep 03, 2014 | 9.850 | 9.850 | 9.570 | 9.650 | 248,827 | -0.08(-0.82%) |
Sep 02, 2014 | 9.820 | 9.920 | 9.610 | 9.730 | 188,807 | -0.07(-0.71%) |
Aug 29, 2014 | 9.760 | 9.800 | 9.800 | 9.800 | 195,500 | +0.04(+0.41%) |
Aug 28, 2014 | 9.760 | 9.830 | 9.610 | 9.760 | 217,843 | -0.05(-0.51%) |
Aug 27, 2014 | 9.760 | 9.840 | 9.760 | 9.810 | 288,188 | +0.07(+0.72%) |
Aug 26, 2014 | 9.480 | 9.799 | 9.480 | 9.740 | 368,889 | +0.26(+2.74%) |
Aug 25, 2014 | 9.460 | 9.700 | 9.375 | 9.480 | 330,305 | +0.10(+1.07%) |
Aug 22, 2014 | 9.260 | 9.450 | 9.120 | 9.380 | 338,177 | +0.10(+1.08%) |
Aug 21, 2014 | 9.110 | 9.330 | 9.090 | 9.280 | 403,899 | +0.12(+1.31%) |
Aug 20, 2014 | 9.100 | 9.200 | 9.060 | 9.160 | 296,563 | +0.03(+0.33%) |
Aug 19, 2014 | 9.150 | 9.370 | 9.070 | 9.130 | 280,369 | -0.02(-0.22%) |
Aug 18, 2014 | 9.000 | 9.190 | 8.990 | 9.150 | 233,439 | +0.16(+1.78%) |
Aug 15, 2014 | 9.040 | 9.150 | 8.900 | 8.990 | 183,096 | +0.02(+0.22%) |
Aug 14, 2014 | 8.970 | 9.080 | 8.910 | 8.970 | 276,891 | -0.01(-0.11%) |
Aug 13, 2014 | 9.020 | 9.040 | 8.950 | 8.980 | 220,394 | -0.01(-0.11%) |
Aug 12, 2014 | 9.060 | 9.260 | 8.990 | 8.990 | 289,558 | -0.14(-1.53%) |
Aug 11, 2014 | 8.960 | 9.160 | 8.960 | 9.130 | 325,381 | +0.20(+2.24%) |
Aug 08, 2014 | 8.860 | 8.950 | 8.680 | 8.930 | 308,000 | +0.07(+0.79%) |
Aug 07, 2014 | 9.270 | 9.270 | 8.560 | 8.860 | 626,834 | -0.33(-3.59%) |
Aug 06, 2014 | 8.960 | 9.300 | 8.960 | 9.190 | 233,084 | +0.18(+2.00%) |
Aug 05, 2014 | 8.910 | 9.270 | 8.820 | 9.010 | 186,019 | +0.03(+0.33%) |
Aug 04, 2014 | 8.760 | 9.020 | 8.760 | 8.980 | 243,709 | +0.24(+2.75%) |
Aug 01, 2014 | 9.500 | 9.620 | 8.510 | 8.740 | 1,580,383 | -0.77(-8.10%) |
Jul 31, 2014 | 9.660 | 9.820 | 9.370 | 9.510 | 232,429 | -0.26(-2.66%) |
Jul 30, 2014 | 9.130 | 9.810 | 9.130 | 9.770 | 317,951 | +0.76(+8.44%) |
Jul 29, 2014 | 8.740 | 9.090 | 8.740 | 9.010 | 161,761 | +0.29(+3.33%) |
Jul 28, 2014 | 8.820 | 8.940 | 8.650 | 8.720 | 133,551 | -0.11(-1.25%) |
Jul 25, 2014 | 8.990 | 9.120 | 8.770 | 8.830 | 192,857 | -0.21(-2.32%) |
Jul 24, 2014 | 9.190 | 9.380 | 8.970 | 9.040 | 119,360 | -0.17(-1.85%) |
Jul 23, 2014 | 9.310 | 9.640 | 9.140 | 9.210 | 95,362 | -0.07(-0.75%) |
Jul 22, 2014 | 9.030 | 9.350 | 8.998 | 9.280 | 94,628 | +0.32(+3.57%) |
Jul 21, 2014 | 8.900 | 9.030 | 8.800 | 8.960 | 111,658 | +0.03(+0.34%) |
Jul 18, 2014 | 8.900 | 8.980 | 8.820 | 8.930 | 203,237 | +0.03(+0.34%) |
Jul 17, 2014 | 9.350 | 9.390 | 8.890 | 8.900 | 364,532 | -0.49(-5.22%) |
Jul 16, 2014 | 9.350 | 9.540 | 9.320 | 9.390 | 166,351 | +0.10(+1.08%) |
Jul 15, 2014 | 9.380 | 9.490 | 9.200 | 9.290 | 167,181 | -0.09(-0.96%) |
Jul 14, 2014 | 9.400 | 9.670 | 9.345 | 9.380 | 195,435 | +0.06(+0.64%) |
Jul 11, 2014 | 9.330 | 9.440 | 9.240 | 9.320 | 148,738 | -0.01(-0.11%) |
Jul 10, 2014 | 9.340 | 9.440 | 9.130 | 9.330 | 214,364 | -0.16(-1.69%) |
Jul 09, 2014 | 9.600 | 9.690 | 9.430 | 9.490 | 150,407 | -0.07(-0.73%) |
Jul 08, 2014 | 9.710 | 9.790 | 9.440 | 9.560 | 235,958 | -0.18(-1.85%) |
Jul 07, 2014 | 10.05 | 10.11 | 9.650 | 9.740 | 166,386 | -0.36(-3.56%) |
Jul 03, 2014 | 9.850 | 10.10 | 10.10 | 10.10 | 77,500 | +0.29(+2.96%) |
Jul 02, 2014 | 9.890 | 10.00 | 9.800 | 9.810 | 175,824 | -0.09(-0.91%) |
Jul 01, 2014 | 9.640 | 10.09 | 9.640 | 9.900 | 340,707 | +0.28(+2.91%) |
Jun 30, 2014 | 9.470 | 9.700 | 9.440 | 9.620 | 206,619 | +0.16(+1.69%) |
Jun 27, 2014 | 9.400 | 9.510 | 9.400 | 9.460 | 161,427 | +0.01(+0.11%) |
Jun 26, 2014 | 9.480 | 9.490 | 9.410 | 9.450 | 119,587 | -0.02(-0.21%) |
Jun 25, 2014 | 9.500 | 9.515 | 9.310 | 9.470 | 155,346 | -0.09(-0.94%) |
Jun 24, 2014 | 9.700 | 10.08 | 9.520 | 9.560 | 336,413 | -0.17(-1.75%) |
Jun 23, 2014 | 9.670 | 9.860 | 9.610 | 9.730 | 272,207 | +0.05(+0.52%) |
Jun 20, 2014 | 9.110 | 10.58 | 9.000 | 9.680 | 1,016,202 | +0.62(+6.84%) |
Jun 19, 2014 | 9.130 | 9.160 | 8.950 | 9.060 | 115,288 | -0.05(-0.55%) |
Jun 18, 2014 | 8.890 | 9.130 | 8.850 | 9.110 | 224,131 | +0.23(+2.65%) |
Jun 17, 2014 | 8.810 | 8.910 | 8.780 | 8.875 | 466,615 | +0.06(+0.74%) |
Jun 16, 2014 | 8.770 | 8.995 | 8.760 | 8.810 | 191,588 | +0.02(+0.23%) |
Jun 13, 2014 | 8.750 | 8.920 | 8.690 | 8.790 | 355,244 | +0.05(+0.57%) |
Jun 12, 2014 | 8.840 | 8.880 | 8.660 | 8.740 | 193,337 | -0.12(-1.35%) |
Jun 11, 2014 | 8.850 | 9.030 | 8.810 | 8.860 | 124,605 | -0.04(-0.45%) |
Jun 10, 2014 | 8.900 | 9.020 | 8.880 | 8.900 | 155,010 | +0.17(+1.95%) |
Jun 06, 2014 | 8.620 | 8.810 | 8.600 | 8.730 | 286,170 | +0.11(+1.28%) |
Jun 05, 2014 | 8.400 | 8.650 | 8.364 | 8.620 | 307,937 | +0.23(+2.74%) |
Jun 04, 2014 | 8.570 | 8.590 | 8.330 | 8.390 | 307,959 | -0.22(-2.56%) |
Jun 03, 2014 | 8.720 | 8.810 | 8.560 | 8.610 | 283,368 | -0.12(-1.37%) |
Jun 02, 2014 | 8.830 | 8.850 | 8.650 | 8.730 | 282,317 | -0.10(-1.13%) |
May 30, 2014 | 8.950 | 9.184 | 8.760 | 8.830 | 482,025 | -0.09(-1.01%) |
May 29, 2014 | 8.950 | 9.040 | 8.820 | 8.920 | 197,159 | -0.02(-0.22%) |
May 28, 2014 | 8.970 | 9.120 | 8.925 | 8.940 | 194,397 | -0.06(-0.67%) |
May 27, 2014 | 9.140 | 9.240 | 8.880 | 9.000 | 276,127 | -0.09(-0.99%) |
May 23, 2014 | 8.890 | 9.090 | 9.090 | 9.090 | 199,600 | +0.27(+3.06%) |
May 22, 2014 | 8.810 | 8.946 | 8.640 | 8.820 | 79,832 | +0.03(+0.34%) |
May 21, 2014 | 8.730 | 8.870 | 8.670 | 8.790 | 180,533 | +0.07(+0.80%) |
May 20, 2014 | 8.880 | 8.926 | 8.600 | 8.720 | 387,870 | -0.21(-2.35%) |
May 19, 2014 | 8.700 | 8.950 | 8.700 | 8.930 | 154,237 | +0.22(+2.53%) |
May 16, 2014 | 8.660 | 8.856 | 8.610 | 8.710 | 276,326 | +0.03(+0.35%) |
May 15, 2014 | 8.720 | 8.760 | 8.540 | 8.680 | 247,368 | -0.08(-0.91%) |
May 14, 2014 | 8.820 | 8.840 | 8.690 | 8.760 | 336,255 | -0.07(-0.79%) |
May 13, 2014 | 8.720 | 8.920 | 8.660 | 8.830 | 384,456 | +0.09(+1.03%) |
May 12, 2014 | 8.340 | 8.850 | 8.230 | 8.740 | 327,852 | +0.42(+5.05%) |
May 09, 2014 | 8.260 | 8.410 | 8.160 | 8.320 | 539,262 | +0.02(+0.24%) |
May 08, 2014 | 8.760 | 8.860 | 8.265 | 8.300 | 633,026 | -0.45(-5.14%) |
May 07, 2014 | 8.970 | 9.055 | 8.700 | 8.750 | 587,886 | -0.15(-1.69%) |
May 06, 2014 | 9.190 | 9.350 | 8.890 | 8.900 | 595,786 | -0.36(-3.89%) |
May 05, 2014 | 9.600 | 9.780 | 9.250 | 9.260 | 772,038 | -0.39(-4.04%) |
May 02, 2014 | 9.980 | 10.22 | 9.600 | 9.650 | 993,367 | -0.31(-3.11%) |
May 01, 2014 | 10.89 | 10.94 | 9.860 | 9.960 | 1,816,346 | -2.12(-17.55%) |
Apr 30, 2014 | 12.30 | 12.46 | 12.00 | 12.08 | 391,890 | -0.27(-2.19%) |
Apr 29, 2014 | 12.36 | 12.55 | 12.25 | 12.35 | 370,530 | +0.09(+0.73%) |
Apr 28, 2014 | 12.06 | 12.42 | 11.89 | 12.26 | 267,295 | +0.23(+1.91%) |
Apr 25, 2014 | 12.39 | 12.42 | 11.99 | 12.03 | 250,201 | -0.42(-3.37%) |
Apr 24, 2014 | 12.70 | 12.72 | 12.39 | 12.45 | 230,596 | -0.20(-1.58%) |
Apr 23, 2014 | 12.60 | 12.86 | 12.37 | 12.65 | 261,114 | +0.07(+0.56%) |
Apr 22, 2014 | 12.37 | 12.67 | 12.35 | 12.58 | 212,872 | +0.19(+1.49%) |
Apr 21, 2014 | 12.23 | 12.49 | 12.10 | 12.39 | 108,350 | +0.21(+1.68%) |
Apr 17, 2014 | 12.00 | 12.19 | 12.19 | 12.19 | 160,500 | +0.19(+1.58%) |
Apr 16, 2014 | 12.17 | 12.24 | 11.88 | 12.00 | 124,711 | -0.05(-0.41%) |
Apr 15, 2014 | 12.09 | 12.27 | 11.75 | 12.05 | 305,421 | +0.00(+0.00%) |
Apr 14, 2014 | 11.89 | 12.07 | 11.57 | 12.05 | 252,123 | +0.30(+2.55%) |
Apr 11, 2014 | 11.76 | 12.00 | 11.64 | 11.75 | 267,816 | -0.14(-1.18%) |
Apr 10, 2014 | 12.48 | 12.59 | 11.80 | 11.89 | 326,531 | -0.59(-4.73%) |
Apr 09, 2014 | 12.16 | 12.53 | 12.16 | 12.48 | 150,916 | +0.34(+2.80%) |
Apr 08, 2014 | 12.21 | 12.64 | 11.97 | 12.14 | 261,961 | -0.04(-0.33%) |
Apr 07, 2014 | 12.39 | 12.56 | 11.99 | 12.18 | 213,755 | -0.22(-1.77%) |
Apr 04, 2014 | 12.98 | 13.01 | 12.25 | 12.40 | 282,949 | -0.46(-3.58%) |
Apr 03, 2014 | 13.29 | 13.40 | 12.70 | 12.86 | 293,501 | -0.48(-3.60%) |
Apr 02, 2014 | 12.65 | 13.37 | 12.56 | 13.34 | 615,259 | +0.71(+5.62%) |
Apr 01, 2014 | 12.30 | 12.73 | 12.30 | 12.63 | 326,029 | +0.35(+2.85%) |
Mar 31, 2014 | 12.15 | 12.47 | 12.11 | 12.28 | 217,386 | +0.21(+1.74%) |
Mar 28, 2014 | 12.30 | 12.57 | 12.06 | 12.07 | 200,137 | -0.24(-1.95%) |
Mar 27, 2014 | 12.28 | 12.41 | 12.07 | 12.31 | 301,091 | +0.00(+0.00%) |
Mar 26, 2014 | 12.86 | 13.01 | 12.28 | 12.31 | 329,645 | -0.47(-3.68%) |
Mar 25, 2014 | 12.99 | 13.14 | 12.66 | 12.78 | 226,284 | -0.15(-1.16%) |
Mar 24, 2014 | 13.20 | 13.30 | 12.59 | 12.93 | 285,959 | -0.26(-1.97%) |
Mar 21, 2014 | 13.10 | 13.49 | 13.04 | 13.19 | 308,757 | +0.13(+1.00%) |
Mar 20, 2014 | 13.36 | 13.57 | 13.02 | 13.06 | 334,386 | -0.27(-2.03%) |
Mar 19, 2014 | 13.06 | 13.69 | 12.93 | 13.33 | 370,425 | +0.22(+1.68%) |
Mar 18, 2014 | 13.13 | 13.31 | 12.98 | 13.11 | 243,059 | +0.00(+0.00%) |
Mar 17, 2014 | 12.61 | 13.14 | 12.53 | 13.11 | 480,452 | +0.57(+4.55%) |
Mar 14, 2014 | 12.13 | 12.56 | 12.13 | 12.54 | 289,162 | +0.37(+3.04%) |
Mar 13, 2014 | 12.55 | 12.68 | 12.10 | 12.17 | 312,456 | -0.35(-2.80%) |
Mar 12, 2014 | 12.22 | 12.58 | 12.20 | 12.52 | 237,742 | +0.25(+2.04%) |
Mar 11, 2014 | 12.28 | 12.55 | 12.09 | 12.27 | 426,794 | +0.00(+0.00%) |
Mar 10, 2014 | 12.55 | 12.55 | 12.17 | 12.27 | 240,232 | -0.34(-2.70%) |
Mar 07, 2014 | 12.84 | 12.84 | 12.43 | 12.61 | 238,355 | -0.16(-1.25%) |
Mar 06, 2014 | 12.91 | 12.98 | 12.59 | 12.77 | 460,858 | -0.10(-0.78%) |
Mar 05, 2014 | 12.57 | 12.88 | 12.49 | 12.87 | 301,748 | +0.27(+2.14%) |
Mar 04, 2014 | 12.21 | 12.84 | 12.15 | 12.60 | 696,418 | +0.49(+4.05%) |
Mar 03, 2014 | 12.23 | 12.28 | 11.99 | 12.11 | 417,186 | -0.20(-1.62%) |
Feb 28, 2014 | 12.42 | 12.53 | 12.25 | 12.31 | 342,351 | -0.07(-0.57%) |
Feb 27, 2014 | 12.11 | 12.52 | 12.00 | 12.38 | 402,597 | +0.26(+2.15%) |
Feb 26, 2014 | 12.10 | 12.55 | 12.05 | 12.12 | 414,732 | +0.02(+0.17%) |
Feb 25, 2014 | 11.98 | 12.33 | 11.98 | 12.10 | 531,122 | +0.08(+0.67%) |
Feb 24, 2014 | 12.10 | 12.14 | 12.00 | 12.02 | 388,992 | -0.04(-0.33%) |
Feb 21, 2014 | 12.15 | 12.17 | 11.98 | 12.06 | 340,027 | -0.02(-0.17%) |
Feb 20, 2014 | 11.99 | 12.22 | 11.90 | 12.08 | 358,157 | +0.08(+0.67%) |
Feb 19, 2014 | 12.28 | 12.48 | 11.98 | 12.00 | 514,387 | -0.37(-2.99%) |
Feb 18, 2014 | 12.34 | 12.54 | 12.27 | 12.37 | 528,963 | -0.21(-1.67%) |
Feb 14, 2014 | 12.60 | 12.58 | 12.58 | 12.58 | 795,700 | +0.14(+1.13%) |
Feb 13, 2014 | 12.05 | 12.60 | 12.02 | 12.44 | 380,142 | +0.24(+1.97%) |
Feb 12, 2014 | 12.43 | 12.48 | 12.06 | 12.20 | 818,936 | -0.20(-1.61%) |
Feb 11, 2014 | 12.39 | 12.48 | 12.27 | 12.40 | 283,356 | +0.03(+0.24%) |
Feb 10, 2014 | 12.39 | 12.44 | 12.24 | 12.37 | 271,343 | -0.05(-0.40%) |
Feb 07, 2014 | 12.50 | 12.56 | 12.29 | 12.42 | 243,561 | -0.04(-0.32%) |
Feb 06, 2014 | 12.37 | 12.61 | 12.26 | 12.46 | 418,064 | +0.10(+0.81%) |
Feb 05, 2014 | 12.69 | 12.77 | 12.24 | 12.36 | 813,713 | -0.45(-3.51%) |
Feb 04, 2014 | 12.98 | 13.10 | 12.73 | 12.81 | 629,824 | -0.14(-1.08%) |
Feb 03, 2014 | 12.98 | 13.09 | 12.58 | 12.95 | 561,572 | -0.06(-0.46%) |
Jan 31, 2014 | 13.00 | 13.31 | 12.92 | 13.01 | 448,364 | -0.24(-1.81%) |
Jan 30, 2014 | 13.50 | 13.59 | 13.07 | 13.25 | 627,713 | -0.25(-1.85%) |
Jan 29, 2014 | 13.60 | 13.62 | 13.29 | 13.50 | 407,660 | -0.19(-1.39%) |
Jan 28, 2014 | 13.50 | 13.88 | 13.27 | 13.69 | 487,383 | +0.17(+1.26%) |
Jan 27, 2014 | 13.73 | 13.84 | 13.15 | 13.52 | 506,104 | -0.17(-1.24%) |
Jan 24, 2014 | 13.77 | 13.89 | 13.64 | 13.69 | 466,983 | -0.21(-1.51%) |
Jan 23, 2014 | 13.71 | 13.98 | 13.38 | 13.90 | 731,744 | +0.08(+0.58%) |
Jan 22, 2014 | 13.23 | 14.20 | 13.23 | 13.82 | 660,374 | +0.60(+4.54%) |
Jan 21, 2014 | 12.71 | 14.14 | 12.59 | 13.22 | 1,202,419 | +0.50(+3.93%) |
Jan 17, 2014 | 12.45 | 12.72 | 12.72 | 12.72 | 408,200 | +0.23(+1.84%) |
Jan 16, 2014 | 12.25 | 12.74 | 12.25 | 12.49 | 761,146 | +0.24(+1.96%) |
Jan 15, 2014 | 12.16 | 12.41 | 12.16 | 12.25 | 580,383 | +0.09(+0.74%) |
Jan 14, 2014 | 12.14 | 12.36 | 11.50 | 12.16 | 2,260,576 | -1.73(-12.46%) |
Jan 13, 2014 | 13.54 | 13.94 | 13.29 | 13.89 | 429,999 | +0.18(+1.31%) |
Jan 10, 2014 | 13.68 | 13.86 | 13.43 | 13.71 | 412,443 | +0.10(+0.73%) |
Jan 09, 2014 | 14.11 | 14.11 | 13.39 | 13.61 | 390,703 | -0.45(-3.20%) |
Jan 08, 2014 | 13.84 | 14.23 | 13.76 | 14.06 | 439,438 | +0.21(+1.52%) |
Jan 07, 2014 | 13.61 | 14.43 | 13.58 | 13.85 | 423,204 | +0.39(+2.90%) |
Jan 06, 2014 | 13.77 | 13.77 | 13.42 | 13.46 | 191,233 | -0.23(-1.68%) |
Jan 03, 2014 | 13.32 | 13.70 | 13.11 | 13.69 | 276,181 | +0.37(+2.78%) |
Jan 02, 2014 | 13.33 | 13.36 | 13.07 | 13.32 | 196,365 | -0.09(-0.67%) |
Dec 31, 2013 | 13.43 | 13.41 | 13.41 | 13.41 | 214,300 | -0.03(-0.22%) |
Dec 30, 2013 | 13.15 | 13.61 | 13.15 | 13.44 | 312,054 | +0.27(+2.05%) |
Dec 27, 2013 | 13.24 | 13.35 | 13.02 | 13.17 | 245,497 | -0.03(-0.23%) |
Dec 26, 2013 | 13.20 | 13.38 | 13.14 | 13.20 | 159,977 | +0.02(+0.15%) |
Dec 24, 2013 | 12.84 | 13.30 | 12.84 | 13.18 | 186,306 | +0.30(+2.33%) |
Dec 23, 2013 | 13.28 | 13.33 | 12.86 | 12.88 | 348,668 | -0.37(-2.79%) |
Dec 20, 2013 | 12.84 | 13.30 | 12.66 | 13.25 | 731,164 | +0.48(+3.76%) |
Dec 19, 2013 | 12.50 | 12.87 | 12.50 | 12.77 | 216,603 | +0.19(+1.51%) |
Dec 18, 2013 | 12.78 | 12.78 | 12.37 | 12.58 | 286,915 | -0.22(-1.72%) |
Dec 17, 2013 | 12.82 | 12.94 | 12.28 | 12.80 | 338,632 | -0.02(-0.16%) |
Dec 16, 2013 | 12.18 | 12.87 | 12.18 | 12.82 | 362,742 | +0.66(+5.43%) |
Dec 13, 2013 | 12.07 | 12.38 | 11.92 | 12.16 | 277,264 | +0.12(+1.00%) |
Dec 12, 2013 | 12.13 | 12.14 | 11.86 | 12.04 | 294,709 | -0.11(-0.91%) |
Dec 11, 2013 | 12.80 | 12.99 | 12.10 | 12.15 | 484,076 | -0.67(-5.23%) |
Dec 10, 2013 | 12.91 | 13.06 | 12.77 | 12.82 | 242,582 | -0.07(-0.54%) |
Dec 09, 2013 | 13.09 | 13.18 | 12.72 | 12.89 | 411,931 | -0.22(-1.68%) |
Dec 06, 2013 | 13.07 | 13.31 | 12.99 | 13.11 | 0 | +0.10(+0.77%) |
Dec 05, 2013 | 13.24 | 13.25 | 12.89 | 13.01 | 0 | -0.27(-2.03%) |
Dec 04, 2013 | 12.70 | 13.32 | 12.70 | 13.28 | 0 | +0.53(+4.16%) |
Dec 03, 2013 | 12.85 | 12.97 | 12.64 | 12.75 | 0 | -0.13(-1.01%) |