Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.768 | 9.848 | 9.729 | 9.736 | 27,601 | -0.03(-0.33%) |
Nov 26, 2014 | 9.729 | 9.768 | 9.768 | 9.768 | 12,843 | +0.02(+0.16%) |
Nov 25, 2014 | 9.681 | 9.768 | 9.538 | 9.752 | 43,260 | +0.03(+0.33%) |
Nov 24, 2014 | 9.752 | 9.768 | 9.586 | 9.721 | 32,166 | -0.01(-0.08%) |
Nov 21, 2014 | 9.705 | 9.848 | 9.594 | 9.729 | 48,909 | +0.07(+0.74%) |
Nov 20, 2014 | 9.633 | 9.848 | 9.633 | 9.657 | 64,520 | -0.06(-0.65%) |
Nov 19, 2014 | 9.792 | 9.792 | 9.570 | 9.721 | 53,312 | -0.13(-1.29%) |
Nov 18, 2014 | 9.736 | 9.848 | 9.689 | 9.848 | 26,080 | +0.11(+1.14%) |
Nov 17, 2014 | 9.752 | 9.845 | 9.640 | 9.736 | 41,860 | -0.13(-1.29%) |
Nov 14, 2014 | 10.02 | 10.04 | 9.832 | 9.864 | 56,596 | -0.18(-1.82%) |
Nov 13, 2014 | 10.15 | 10.15 | 10.01 | 10.05 | 52,283 | -0.09(-0.86%) |
Nov 12, 2014 | 9.999 | 10.16 | 9.887 | 10.13 | 45,672 | +0.14(+1.35%) |
Nov 11, 2014 | 9.736 | 10.01 | 9.609 | 9.999 | 28,254 | +0.24(+2.44%) |
Nov 10, 2014 | 9.927 | 9.967 | 9.649 | 9.760 | 50,073 | -0.17(-1.68%) |
Nov 07, 2014 | 9.832 | 9.927 | 9.729 | 9.927 | 48,844 | +0.10(+1.01%) |
Nov 06, 2014 | 9.689 | 9.840 | 9.689 | 9.828 | 29,619 | +0.16(+1.68%) |
Nov 05, 2014 | 9.681 | 9.705 | 9.514 | 9.665 | 26,499 | -0.01(-0.08%) |
Nov 04, 2014 | 9.689 | 9.800 | 9.538 | 9.673 | 57,501 | -0.10(-1.06%) |
Nov 03, 2014 | 9.609 | 9.864 | 9.371 | 9.776 | 69,525 | +0.25(+2.67%) |
Oct 31, 2014 | 9.816 | 9.824 | 9.522 | 9.522 | 50,727 | -0.12(-1.24%) |
Oct 30, 2014 | 9.403 | 9.744 | 9.355 | 9.641 | 59,546 | +0.21(+2.27%) |
Oct 29, 2014 | 9.474 | 9.514 | 9.324 | 9.427 | 72,857 | -0.07(-0.75%) |
Oct 28, 2014 | 9.530 | 9.681 | 9.474 | 9.498 | 42,702 | -0.03(-0.33%) |
Oct 27, 2014 | 9.419 | 9.530 | 9.498 | 9.530 | 42,424 | +0.03(+0.33%) |
Oct 24, 2014 | 9.530 | 9.530 | 9.387 | 9.498 | 29,569 | -0.02(-0.17%) |
Oct 23, 2014 | 9.443 | 9.514 | 9.331 | 9.514 | 31,328 | +0.13(+1.35%) |
Oct 22, 2014 | 9.387 | 9.459 | 9.276 | 9.387 | 47,759 | +0.08(+0.85%) |
Oct 21, 2014 | 9.466 | 9.466 | 9.276 | 9.308 | 65,386 | -0.06(-0.59%) |
Oct 20, 2014 | 9.085 | 9.459 | 9.085 | 9.363 | 37,957 | +0.28(+3.06%) |
Oct 17, 2014 | 9.101 | 9.331 | 9.038 | 9.085 | 91,430 | +0.01(+0.09%) |
Oct 16, 2014 | 8.887 | 9.109 | 8.887 | 9.077 | 38,906 | +0.04(+0.44%) |
Oct 15, 2014 | 8.903 | 9.157 | 8.839 | 9.038 | 55,959 | +0.02(+0.18%) |
Oct 14, 2014 | 8.958 | 9.212 | 8.958 | 9.022 | 45,578 | +0.08(+0.89%) |
Oct 13, 2014 | 8.839 | 9.145 | 8.815 | 8.942 | 55,766 | +0.04(+0.45%) |
Oct 10, 2014 | 9.046 | 9.236 | 8.847 | 8.903 | 44,290 | -0.12(-1.32%) |
Oct 09, 2014 | 9.181 | 9.220 | 9.022 | 9.022 | 29,836 | -0.21(-2.32%) |
Oct 08, 2014 | 9.077 | 9.324 | 9.061 | 9.236 | 61,288 | +0.12(+1.31%) |
Oct 07, 2014 | 9.173 | 9.284 | 9.101 | 9.117 | 33,869 | -0.10(-1.03%) |
Oct 06, 2014 | 9.173 | 9.284 | 9.133 | 9.212 | 55,655 | +0.11(+1.22%) |
Oct 03, 2014 | 9.379 | 9.379 | 9.101 | 9.101 | 67,524 | -0.25(-2.72%) |
Oct 02, 2014 | 8.950 | 9.371 | 8.950 | 9.355 | 45,084 | +0.37(+4.06%) |
Oct 01, 2014 | 9.308 | 9.422 | 8.903 | 8.990 | 106,819 | -0.29(-3.08%) |
Sep 30, 2014 | 9.443 | 9.443 | 9.244 | 9.276 | 47,808 | -0.17(-1.77%) |
Sep 29, 2014 | 9.459 | 9.554 | 9.347 | 9.443 | 43,893 | -0.07(-0.71%) |
Sep 26, 2014 | 9.534 | 9.612 | 9.439 | 9.510 | 57,017 | +0.03(+0.33%) |
Sep 25, 2014 | 9.581 | 9.581 | 9.447 | 9.479 | 66,233 | -0.09(-0.99%) |
Sep 24, 2014 | 9.747 | 9.775 | 9.510 | 9.573 | 66,406 | -0.11(-1.14%) |
Sep 23, 2014 | 9.889 | 9.913 | 9.621 | 9.684 | 54,709 | -0.21(-2.08%) |
Sep 22, 2014 | 9.842 | 9.960 | 9.747 | 9.889 | 87,741 | -0.06(-0.63%) |
Sep 19, 2014 | 9.755 | 9.976 | 9.715 | 9.952 | 268,113 | +0.21(+2.19%) |
Sep 18, 2014 | 9.865 | 9.992 | 9.629 | 9.739 | 82,611 | -0.12(-1.20%) |
Sep 17, 2014 | 9.905 | 10.01 | 9.763 | 9.857 | 59,145 | -0.03(-0.32%) |
Sep 16, 2014 | 9.723 | 9.905 | 9.605 | 9.889 | 67,606 | +0.18(+1.87%) |
Sep 15, 2014 | 9.810 | 9.810 | 9.629 | 9.707 | 75,123 | -0.09(-0.97%) |
Sep 12, 2014 | 9.992 | 10.03 | 9.613 | 9.802 | 105,146 | -0.23(-2.32%) |
Sep 11, 2014 | 9.944 | 10.05 | 9.747 | 10.04 | 73,687 | +0.05(+0.51%) |
Sep 10, 2014 | 9.952 | 10.02 | 9.764 | 9.984 | 143,088 | +0.02(+0.16%) |
Sep 09, 2014 | 10.07 | 10.13 | 9.879 | 9.968 | 77,766 | -0.14(-1.41%) |
Sep 08, 2014 | 10.03 | 10.17 | 9.984 | 10.11 | 74,181 | +0.09(+0.87%) |
Sep 05, 2014 | 9.802 | 10.02 | 9.747 | 10.02 | 88,431 | +0.24(+2.46%) |
Sep 04, 2014 | 9.802 | 9.897 | 9.802 | 9.782 | 58,439 | -0.03(-0.32%) |
Sep 03, 2014 | 9.834 | 9.834 | 9.660 | 9.814 | 96,698 | -0.01(-0.12%) |
Sep 02, 2014 | 9.605 | 9.857 | 9.550 | 9.826 | 104,015 | +0.23(+2.38%) |
Aug 29, 2014 | 9.471 | 9.597 | 9.597 | 9.597 | 99,211 | +0.14(+1.50%) |
Aug 28, 2014 | 9.352 | 9.467 | 9.344 | 9.455 | 42,413 | +0.07(+0.76%) |
Aug 27, 2014 | 9.408 | 9.408 | 9.234 | 9.384 | 85,945 | +0.02(+0.17%) |
Aug 26, 2014 | 9.273 | 9.463 | 9.242 | 9.368 | 69,716 | +0.13(+1.45%) |
Aug 25, 2014 | 9.415 | 9.471 | 9.171 | 9.234 | 95,748 | -0.08(-0.85%) |
Aug 22, 2014 | 9.550 | 9.550 | 9.321 | 9.313 | 87,194 | -0.21(-2.24%) |
Aug 21, 2014 | 9.100 | 9.534 | 9.100 | 9.526 | 116,670 | +0.43(+4.68%) |
Aug 20, 2014 | 9.273 | 9.321 | 8.681 | 9.100 | 209,292 | -0.26(-2.78%) |
Aug 19, 2014 | 9.392 | 9.542 | 9.273 | 9.360 | 130,011 | -0.09(-1.00%) |
Aug 18, 2014 | 9.321 | 9.463 | 9.179 | 9.455 | 156,368 | +0.25(+2.74%) |
Aug 15, 2014 | 9.147 | 9.314 | 9.147 | 9.202 | 130,676 | +0.13(+1.39%) |
Aug 14, 2014 | 9.076 | 9.155 | 8.997 | 9.076 | 140,613 | +0.02(+0.17%) |
Aug 13, 2014 | 9.076 | 9.179 | 8.966 | 9.060 | 105,134 | +0.03(+0.35%) |
Aug 12, 2014 | 8.737 | 9.045 | 8.532 | 9.029 | 156,244 | +0.56(+6.62%) |
Aug 11, 2014 | 8.737 | 8.737 | 8.397 | 8.468 | 79,358 | -0.23(-2.63%) |
Aug 08, 2014 | 8.405 | 8.642 | 8.336 | 8.697 | 155,419 | +0.27(+3.18%) |
Aug 07, 2014 | 8.232 | 8.437 | 8.208 | 8.429 | 96,454 | +0.24(+2.89%) |
Aug 06, 2014 | 8.050 | 8.208 | 8.050 | 8.192 | 59,713 | +0.12(+1.47%) |
Aug 05, 2014 | 8.066 | 8.193 | 8.050 | 8.074 | 44,613 | -0.07(-0.87%) |
Aug 04, 2014 | 8.200 | 8.240 | 8.066 | 8.145 | 90,754 | -0.01(-0.10%) |
Aug 01, 2014 | 8.240 | 8.382 | 8.129 | 8.153 | 78,156 | -0.05(-0.58%) |
Jul 31, 2014 | 8.161 | 8.287 | 8.153 | 8.200 | 75,879 | -0.06(-0.76%) |
Jul 30, 2014 | 8.287 | 8.334 | 8.176 | 8.263 | 83,219 | +0.02(+0.19%) |
Jul 29, 2014 | 8.326 | 8.413 | 8.200 | 8.247 | 118,618 | -0.08(-0.95%) |
Jul 28, 2014 | 8.366 | 8.516 | 8.192 | 8.326 | 133,486 | -0.03(-0.38%) |
Jul 25, 2014 | 8.279 | 8.453 | 8.255 | 8.358 | 124,859 | +0.06(+0.67%) |
Jul 24, 2014 | 8.279 | 8.445 | 8.240 | 8.303 | 174,627 | +0.01(+0.10%) |
Jul 23, 2014 | 8.532 | 8.618 | 8.232 | 8.295 | 187,487 | -0.21(-2.41%) |
Jul 22, 2014 | 8.468 | 8.902 | 8.421 | 8.500 | 291,200 | +0.01(+0.09%) |
Jul 21, 2014 | 8.413 | 8.524 | 8.309 | 8.492 | 108,772 | +0.09(+1.13%) |
Jul 18, 2014 | 8.287 | 8.405 | 8.255 | 8.397 | 118,750 | +0.14(+1.72%) |
Jul 17, 2014 | 8.224 | 8.476 | 8.224 | 8.255 | 154,058 | -0.06(-0.66%) |
Jul 16, 2014 | 8.287 | 8.440 | 8.263 | 8.311 | 262,172 | +0.04(+0.48%) |
Jul 15, 2014 | 8.350 | 8.547 | 8.247 | 8.271 | 190,121 | -0.13(-1.50%) |
Jul 14, 2014 | 8.492 | 8.614 | 8.366 | 8.397 | 133,002 | -0.07(-0.84%) |
Jul 11, 2014 | 8.524 | 8.678 | 8.303 | 8.468 | 240,661 | +0.02(+0.28%) |
Jul 10, 2014 | 8.460 | 8.622 | 8.413 | 8.445 | 145,775 | -0.16(-1.83%) |
Jul 09, 2014 | 8.358 | 8.658 | 8.358 | 8.603 | 160,501 | +0.24(+2.83%) |
Jul 08, 2014 | 8.966 | 9.084 | 8.303 | 8.366 | 368,431 | -0.58(-6.53%) |
Jul 07, 2014 | 9.321 | 9.344 | 8.942 | 8.950 | 107,121 | -0.40(-4.30%) |
Jul 03, 2014 | 9.431 | 9.352 | 9.352 | 9.352 | 90,975 | -0.03(-0.34%) |
Jul 02, 2014 | 9.573 | 9.668 | 9.352 | 9.384 | 189,687 | -0.23(-2.38%) |
Jul 01, 2014 | 9.400 | 9.668 | 9.376 | 9.613 | 255,815 | +0.32(+3.48%) |
Jun 30, 2014 | 9.179 | 9.376 | 9.013 | 9.289 | 204,584 | +0.11(+1.20%) |
Jun 27, 2014 | 8.926 | 9.226 | 8.879 | 9.179 | 2,726,672 | +0.20(+2.24%) |
Jun 26, 2014 | 9.079 | 9.166 | 8.821 | 8.977 | 251,378 | -0.06(-0.69%) |
Jun 25, 2014 | 9.017 | 9.228 | 8.860 | 9.040 | 318,027 | +0.02(+0.17%) |
Jun 24, 2014 | 9.283 | 9.424 | 8.985 | 9.024 | 278,139 | -0.20(-2.13%) |
Jun 23, 2014 | 9.652 | 9.761 | 9.111 | 9.220 | 284,323 | -0.38(-4.00%) |
Jun 20, 2014 | 9.268 | 9.722 | 9.064 | 9.605 | 905,911 | +0.40(+4.34%) |
Jun 19, 2014 | 9.307 | 9.604 | 9.158 | 9.205 | 370,055 | -0.03(-0.34%) |
Jun 18, 2014 | 9.032 | 9.260 | 8.977 | 9.236 | 206,347 | +0.24(+2.61%) |
Jun 17, 2014 | 9.009 | 9.173 | 8.836 | 9.001 | 279,137 | -0.05(-0.52%) |
Jun 16, 2014 | 8.617 | 9.072 | 8.617 | 9.048 | 330,139 | +0.45(+5.29%) |
Jun 13, 2014 | 9.087 | 9.087 | 8.578 | 8.593 | 277,297 | -0.40(-4.45%) |
Jun 12, 2014 | 9.017 | 9.134 | 8.844 | 8.993 | 160,121 | -0.02(-0.26%) |
Jun 11, 2014 | 8.805 | 9.024 | 8.750 | 9.017 | 239,328 | +0.11(+1.23%) |
Jun 10, 2014 | 8.483 | 8.997 | 8.476 | 8.907 | 371,546 | +0.64(+7.68%) |
Jun 06, 2014 | 8.523 | 8.531 | 8.264 | 8.272 | 201,969 | -0.24(-2.76%) |
Jun 05, 2014 | 8.366 | 8.656 | 8.233 | 8.507 | 207,902 | +0.20(+2.46%) |
Jun 04, 2014 | 8.382 | 8.531 | 8.236 | 8.303 | 205,468 | -0.09(-1.03%) |
Jun 03, 2014 | 8.664 | 8.703 | 8.311 | 8.389 | 248,687 | -0.28(-3.25%) |
Jun 02, 2014 | 8.444 | 8.923 | 8.429 | 8.672 | 347,154 | +0.68(+8.54%) |
May 30, 2014 | 8.013 | 8.319 | 7.919 | 7.990 | 186,262 | +0.04(+0.49%) |
May 29, 2014 | 8.123 | 8.135 | 7.895 | 7.950 | 247,210 | -0.19(-2.31%) |
May 28, 2014 | 8.358 | 8.487 | 8.021 | 8.139 | 267,372 | -0.30(-3.53%) |
May 27, 2014 | 8.593 | 8.648 | 8.350 | 8.436 | 167,106 | -0.05(-0.55%) |
May 23, 2014 | 8.413 | 8.483 | 8.483 | 8.483 | 145,652 | +0.16(+1.98%) |
May 22, 2014 | 8.029 | 8.374 | 7.990 | 8.319 | 111,827 | +0.36(+4.53%) |
May 21, 2014 | 7.935 | 8.068 | 7.817 | 7.958 | 196,760 | +0.08(+0.99%) |
May 20, 2014 | 8.052 | 8.107 | 7.856 | 7.880 | 164,545 | -0.22(-2.76%) |
May 19, 2014 | 8.131 | 8.272 | 8.052 | 8.103 | 111,688 | -0.04(-0.43%) |
May 16, 2014 | 8.240 | 8.303 | 8.052 | 8.139 | 138,349 | -0.11(-1.33%) |
May 15, 2014 | 8.327 | 8.444 | 8.170 | 8.248 | 202,453 | -0.13(-1.50%) |
May 14, 2014 | 8.742 | 8.789 | 8.350 | 8.374 | 265,970 | -0.38(-4.39%) |
May 13, 2014 | 9.440 | 9.589 | 8.742 | 8.758 | 437,611 | -1.03(-10.50%) |
May 12, 2014 | 9.620 | 9.840 | 9.534 | 9.785 | 130,588 | +0.34(+3.57%) |
May 09, 2014 | 9.315 | 9.487 | 9.268 | 9.448 | 92,416 | +0.15(+1.60%) |
May 08, 2014 | 9.307 | 9.652 | 9.268 | 9.299 | 99,861 | -0.05(-0.59%) |
May 07, 2014 | 9.424 | 9.534 | 9.252 | 9.354 | 87,834 | -0.03(-0.33%) |
May 06, 2014 | 9.526 | 9.683 | 9.369 | 9.385 | 101,644 | -0.17(-1.80%) |
May 05, 2014 | 9.620 | 9.722 | 9.479 | 9.558 | 75,733 | -0.07(-0.73%) |
May 02, 2014 | 10.21 | 10.21 | 9.558 | 9.628 | 102,362 | +0.02(+0.24%) |
May 01, 2014 | 9.307 | 9.707 | 9.221 | 9.605 | 246,463 | +0.49(+5.42%) |
Apr 30, 2014 | 9.111 | 9.173 | 9.056 | 9.111 | 153,739 | -0.01(-0.09%) |
Apr 29, 2014 | 9.220 | 9.220 | 9.024 | 9.119 | 91,172 | -0.02(-0.26%) |
Apr 28, 2014 | 9.283 | 9.322 | 8.993 | 9.142 | 126,026 | -0.07(-0.77%) |
Apr 25, 2014 | 9.487 | 9.573 | 9.213 | 9.213 | 111,480 | -0.28(-2.97%) |
Apr 24, 2014 | 9.573 | 9.638 | 9.354 | 9.495 | 84,565 | -0.09(-0.90%) |
Apr 23, 2014 | 9.550 | 9.761 | 9.464 | 9.581 | 100,462 | +0.03(+0.33%) |
Apr 22, 2014 | 9.393 | 9.636 | 9.268 | 9.550 | 104,408 | +0.18(+1.92%) |
Apr 21, 2014 | 9.173 | 9.502 | 9.142 | 9.369 | 81,144 | +0.18(+1.96%) |
Apr 17, 2014 | 9.064 | 9.189 | 9.189 | 9.189 | 109,431 | +0.13(+1.47%) |
Apr 16, 2014 | 9.197 | 9.244 | 8.970 | 9.056 | 136,336 | -0.03(-0.35%) |
Apr 15, 2014 | 9.181 | 9.205 | 8.876 | 9.087 | 149,419 | -0.02(-0.26%) |
Apr 14, 2014 | 9.307 | 9.330 | 9.024 | 9.111 | 109,817 | -0.05(-0.60%) |
Apr 11, 2014 | 9.330 | 9.385 | 9.111 | 9.166 | 126,053 | -0.23(-2.42%) |
Apr 10, 2014 | 9.691 | 9.722 | 9.369 | 9.393 | 149,851 | -0.31(-3.23%) |
Apr 09, 2014 | 9.714 | 9.730 | 9.644 | 9.707 | 76,942 | +0.06(+0.65%) |
Apr 08, 2014 | 9.660 | 9.793 | 9.605 | 9.644 | 159,195 | -0.04(-0.40%) |
Apr 07, 2014 | 9.824 | 9.879 | 9.644 | 9.683 | 158,176 | -0.22(-2.22%) |
Apr 04, 2014 | 10.11 | 10.18 | 9.769 | 9.903 | 159,539 | -0.09(-0.94%) |
Apr 03, 2014 | 10.18 | 10.29 | 9.997 | 9.997 | 118,578 | -0.21(-2.07%) |
Apr 02, 2014 | 10.18 | 10.31 | 10.08 | 10.21 | 101,579 | +0.05(+0.54%) |
Apr 01, 2014 | 10.37 | 10.37 | 9.957 | 10.15 | 137,038 | -0.18(-1.75%) |
Mar 31, 2014 | 10.13 | 10.37 | 9.973 | 10.33 | 194,335 | +0.31(+3.05%) |
Mar 28, 2014 | 10.04 | 10.31 | 9.950 | 10.03 | 104,186 | +0.04(+0.35%) |
Mar 27, 2014 | 10.09 | 10.18 | 9.798 | 9.993 | 187,688 | -0.06(-0.62%) |
Mar 26, 2014 | 10.41 | 10.41 | 9.915 | 10.06 | 182,476 | -0.23(-2.20%) |
Mar 25, 2014 | 10.30 | 10.37 | 10.09 | 10.28 | 143,287 | +0.07(+0.69%) |
Mar 24, 2014 | 10.07 | 10.33 | 9.829 | 10.21 | 163,379 | +0.21(+2.10%) |
Mar 21, 2014 | 10.19 | 10.30 | 9.906 | 10.00 | 459,850 | -0.15(-1.46%) |
Mar 20, 2014 | 10.17 | 10.51 | 10.10 | 10.15 | 222,853 | +0.00(+0.00%) |
Mar 19, 2014 | 10.16 | 10.44 | 9.900 | 10.15 | 169,868 | +0.02(+0.15%) |
Mar 18, 2014 | 9.736 | 10.13 | 9.736 | 10.13 | 217,178 | +0.51(+5.26%) |
Mar 17, 2014 | 10.11 | 10.15 | 9.626 | 9.626 | 180,874 | -0.40(-3.97%) |
Mar 14, 2014 | 9.876 | 10.06 | 9.821 | 10.02 | 112,908 | +0.18(+1.82%) |
Mar 13, 2014 | 9.837 | 10.01 | 9.697 | 9.845 | 85,019 | +0.02(+0.16%) |
Mar 12, 2014 | 9.580 | 9.884 | 9.533 | 9.829 | 121,409 | +0.16(+1.69%) |
Mar 11, 2014 | 9.938 | 10.09 | 9.548 | 9.665 | 167,696 | -0.30(-2.97%) |
Mar 10, 2014 | 9.923 | 10.23 | 9.876 | 9.962 | 134,818 | -0.05(-0.47%) |
Mar 07, 2014 | 10.40 | 10.40 | 9.969 | 10.01 | 165,628 | -0.30(-2.95%) |
Mar 06, 2014 | 10.29 | 10.40 | 10.13 | 10.31 | 113,577 | +0.09(+0.84%) |
Mar 05, 2014 | 10.35 | 10.44 | 10.13 | 10.23 | 139,699 | -0.11(-1.06%) |
Mar 04, 2014 | 9.930 | 10.44 | 9.837 | 10.34 | 215,226 | +0.53(+5.41%) |
Mar 03, 2014 | 9.704 | 10.02 | 9.650 | 9.806 | 108,205 | +0.03(+0.32%) |
Feb 28, 2014 | 9.860 | 9.985 | 9.743 | 9.775 | 176,739 | -0.05(-0.56%) |
Feb 27, 2014 | 9.821 | 10.02 | 9.782 | 9.829 | 94,260 | +0.01(+0.08%) |
Feb 26, 2014 | 9.993 | 10.09 | 9.790 | 9.821 | 106,385 | -0.18(-1.79%) |
Feb 25, 2014 | 10.04 | 10.15 | 9.946 | 10.00 | 139,629 | -0.01(-0.08%) |
Feb 24, 2014 | 10.10 | 10.17 | 9.946 | 10.01 | 70,970 | +0.00(+0.00%) |
Feb 21, 2014 | 10.09 | 10.14 | 9.907 | 10.01 | 91,838 | -0.02(-0.23%) |
Feb 20, 2014 | 9.642 | 10.11 | 9.642 | 10.03 | 139,864 | +0.44(+4.63%) |
Feb 19, 2014 | 9.790 | 9.899 | 9.580 | 9.587 | 48,706 | -0.20(-2.07%) |
Feb 18, 2014 | 9.720 | 9.884 | 9.658 | 9.790 | 73,271 | +0.13(+1.37%) |
Feb 14, 2014 | 9.767 | 9.658 | 9.658 | 9.658 | 87,623 | -0.10(-1.04%) |
Feb 13, 2014 | 9.712 | 9.884 | 9.697 | 9.759 | 128,654 | -0.02(-0.24%) |
Feb 12, 2014 | 9.868 | 9.946 | 9.697 | 9.782 | 100,809 | -0.05(-0.55%) |
Feb 11, 2014 | 9.587 | 9.962 | 9.587 | 9.837 | 126,350 | +0.30(+3.10%) |
Feb 10, 2014 | 9.182 | 9.810 | 9.081 | 9.541 | 145,509 | +0.40(+4.35%) |
Feb 07, 2014 | 8.800 | 9.174 | 8.753 | 9.143 | 193,435 | +0.35(+3.99%) |
Feb 06, 2014 | 8.886 | 9.181 | 8.730 | 8.792 | 201,638 | -0.12(-1.31%) |
Feb 05, 2014 | 9.447 | 9.455 | 8.824 | 8.909 | 253,003 | -0.58(-6.16%) |
Feb 04, 2014 | 9.806 | 9.806 | 9.471 | 9.494 | 126,504 | -0.23(-2.33%) |
Feb 03, 2014 | 10.03 | 10.12 | 9.572 | 9.720 | 146,847 | -0.30(-3.03%) |
Jan 31, 2014 | 9.798 | 10.14 | 9.790 | 10.02 | 90,532 | +0.11(+1.10%) |
Jan 30, 2014 | 9.852 | 10.24 | 9.829 | 9.915 | 144,247 | +0.09(+0.87%) |
Jan 29, 2014 | 10.14 | 10.25 | 9.821 | 9.829 | 134,362 | -0.42(-4.11%) |
Jan 28, 2014 | 10.27 | 10.40 | 10.16 | 10.25 | 98,091 | +0.02(+0.23%) |
Jan 27, 2014 | 10.48 | 10.63 | 10.15 | 10.23 | 153,378 | -0.41(-3.81%) |
Jan 24, 2014 | 11.03 | 11.14 | 10.62 | 10.63 | 143,670 | -0.49(-4.41%) |
Jan 23, 2014 | 11.05 | 11.22 | 10.92 | 11.12 | 60,960 | +0.08(+0.71%) |
Jan 22, 2014 | 11.32 | 11.32 | 11.02 | 11.05 | 67,488 | -0.23(-2.07%) |
Jan 21, 2014 | 10.83 | 11.32 | 10.60 | 11.28 | 264,186 | +0.55(+5.16%) |
Jan 17, 2014 | 10.89 | 10.73 | 10.73 | 10.73 | 168,833 | -0.14(-1.29%) |
Jan 16, 2014 | 10.75 | 10.93 | 10.71 | 10.87 | 104,027 | +0.10(+0.94%) |
Jan 15, 2014 | 10.69 | 10.91 | 10.65 | 10.76 | 184,057 | +0.07(+0.66%) |
Jan 14, 2014 | 10.73 | 10.89 | 10.56 | 10.69 | 107,879 | -0.02(-0.22%) |
Jan 13, 2014 | 10.76 | 11.07 | 10.55 | 10.72 | 177,240 | -0.03(-0.29%) |
Jan 10, 2014 | 10.74 | 10.79 | 10.55 | 10.75 | 96,204 | +0.04(+0.36%) |
Jan 09, 2014 | 10.76 | 11.06 | 10.66 | 10.71 | 91,114 | -0.05(-0.44%) |
Jan 08, 2014 | 11.07 | 11.11 | 10.61 | 10.76 | 64,592 | -0.29(-2.61%) |
Jan 07, 2014 | 10.61 | 11.07 | 10.42 | 11.05 | 195,634 | +0.62(+5.90%) |
Jan 06, 2014 | 10.55 | 10.59 | 10.35 | 10.43 | 137,629 | -0.11(-1.04%) |
Jan 03, 2014 | 10.55 | 10.71 | 10.41 | 10.54 | 173,899 | -0.01(-0.07%) |
Jan 02, 2014 | 10.90 | 10.94 | 10.37 | 10.55 | 140,779 | -0.44(-4.04%) |
Dec 31, 2013 | 10.87 | 10.99 | 10.99 | 10.99 | 101,735 | +0.08(+0.75%) |
Dec 30, 2013 | 11.24 | 11.25 | 10.86 | 10.91 | 104,231 | -0.29(-2.61%) |
Dec 27, 2013 | 11.27 | 11.46 | 11.16 | 11.20 | 96,878 | -0.01(-0.10%) |
Dec 26, 2013 | 11.63 | 11.63 | 11.17 | 11.21 | 150,334 | -0.33(-2.89%) |
Dec 24, 2013 | 11.60 | 11.70 | 11.17 | 11.55 | 141,553 | +0.05(+0.47%) |
Dec 23, 2013 | 11.61 | 11.83 | 11.43 | 11.49 | 142,165 | -0.03(-0.27%) |
Dec 20, 2013 | 11.25 | 11.55 | 11.20 | 11.52 | 821,555 | +0.34(+3.05%) |
Dec 19, 2013 | 11.40 | 11.55 | 11.07 | 11.18 | 168,650 | -0.13(-1.17%) |
Dec 18, 2013 | 11.02 | 11.37 | 10.86 | 11.31 | 151,941 | +0.34(+3.11%) |
Dec 17, 2013 | 10.48 | 11.00 | 10.47 | 10.97 | 234,972 | +0.52(+4.97%) |
Dec 16, 2013 | 10.40 | 10.61 | 10.28 | 10.45 | 218,690 | +0.15(+1.51%) |
Dec 13, 2013 | 10.29 | 10.33 | 10.13 | 10.30 | 172,607 | +0.07(+0.68%) |
Dec 12, 2013 | 10.07 | 10.31 | 9.980 | 10.23 | 155,401 | +0.19(+1.93%) |
Dec 11, 2013 | 10.03 | 10.08 | 9.933 | 10.03 | 209,252 | +0.11(+1.09%) |
Dec 10, 2013 | 9.763 | 10.08 | 9.623 | 9.925 | 163,810 | +0.16(+1.67%) |
Dec 09, 2013 | 10.17 | 10.22 | 9.647 | 9.763 | 175,658 | -0.36(-3.52%) |
Dec 06, 2013 | 9.747 | 10.18 | 9.685 | 10.12 | 0 | +0.49(+5.07%) |
Dec 05, 2013 | 9.592 | 9.716 | 9.344 | 9.631 | 0 | +0.05(+0.49%) |
Dec 04, 2013 | 9.654 | 9.685 | 9.414 | 9.584 | 0 | -0.08(-0.80%) |
Dec 03, 2013 | 9.499 | 9.693 | 9.460 | 9.662 | 0 | +0.13(+1.38%) |