Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.311 | 9.489 | 9.249 | 9.249 | 80,561 | -0.05(-0.52%) |
Nov 26, 2014 | 9.366 | 9.297 | 9.297 | 9.297 | 107,131 | -0.03(-0.37%) |
Nov 25, 2014 | 9.380 | 9.380 | 9.249 | 9.332 | 171,181 | +0.01(+0.15%) |
Nov 24, 2014 | 9.318 | 9.373 | 9.263 | 9.318 | 165,497 | +0.05(+0.52%) |
Nov 21, 2014 | 9.421 | 9.421 | 9.222 | 9.270 | 173,411 | -0.04(-0.44%) |
Nov 20, 2014 | 9.064 | 9.345 | 9.044 | 9.311 | 169,895 | +0.20(+2.18%) |
Nov 19, 2014 | 9.277 | 9.284 | 9.051 | 9.112 | 188,542 | -0.14(-1.48%) |
Nov 18, 2014 | 9.256 | 9.441 | 9.243 | 9.249 | 250,459 | -0.01(-0.07%) |
Nov 17, 2014 | 9.284 | 9.380 | 9.243 | 9.256 | 234,277 | -0.07(-0.73%) |
Nov 14, 2014 | 9.393 | 9.393 | 9.256 | 9.325 | 214,113 | -0.04(-0.44%) |
Nov 13, 2014 | 9.352 | 9.428 | 9.058 | 9.366 | 275,121 | -0.01(-0.07%) |
Nov 12, 2014 | 9.318 | 9.407 | 9.290 | 9.373 | 271,623 | +0.05(+0.59%) |
Nov 11, 2014 | 9.311 | 9.400 | 9.208 | 9.318 | 248,588 | +0.03(+0.37%) |
Nov 10, 2014 | 9.078 | 9.297 | 9.078 | 9.284 | 343,551 | +0.18(+2.03%) |
Nov 07, 2014 | 8.948 | 9.119 | 8.907 | 9.099 | 306,349 | +0.11(+1.22%) |
Nov 06, 2014 | 8.927 | 9.010 | 8.921 | 8.989 | 131,730 | +0.06(+0.69%) |
Nov 05, 2014 | 9.030 | 9.051 | 8.869 | 8.927 | 162,216 | -0.05(-0.53%) |
Nov 04, 2014 | 8.941 | 8.989 | 8.859 | 8.975 | 225,920 | +0.01(+0.08%) |
Nov 03, 2014 | 9.010 | 9.064 | 8.921 | 8.968 | 238,154 | -0.08(-0.91%) |
Oct 31, 2014 | 9.085 | 9.085 | 8.955 | 9.051 | 233,218 | +0.08(+0.84%) |
Oct 30, 2014 | 8.708 | 8.982 | 8.708 | 8.975 | 284,353 | +0.23(+2.66%) |
Oct 29, 2014 | 8.918 | 8.992 | 8.709 | 8.742 | 224,824 | -0.11(-1.30%) |
Oct 28, 2014 | 8.810 | 8.857 | 8.709 | 8.857 | 265,988 | +0.11(+1.24%) |
Oct 27, 2014 | 8.702 | 8.783 | 8.790 | 8.749 | 181,168 | -0.04(-0.46%) |
Oct 24, 2014 | 8.675 | 8.810 | 8.560 | 8.790 | 417,637 | +0.16(+1.88%) |
Oct 23, 2014 | 8.533 | 8.650 | 8.465 | 8.627 | 250,168 | +0.14(+1.59%) |
Oct 22, 2014 | 8.553 | 8.634 | 8.485 | 8.492 | 285,864 | -0.05(-0.55%) |
Oct 21, 2014 | 8.594 | 8.594 | 8.394 | 8.540 | 494,289 | +0.01(+0.08%) |
Oct 20, 2014 | 8.350 | 8.979 | 8.161 | 8.533 | 902,581 | -0.33(-3.74%) |
Oct 17, 2014 | 9.128 | 9.162 | 8.817 | 8.864 | 726,775 | -0.15(-1.65%) |
Oct 16, 2014 | 8.871 | 9.134 | 8.763 | 9.013 | 404,404 | +0.07(+0.83%) |
Oct 15, 2014 | 8.682 | 9.114 | 8.519 | 8.938 | 622,621 | +0.12(+1.38%) |
Oct 14, 2014 | 8.972 | 9.043 | 8.729 | 8.817 | 384,716 | -0.07(-0.84%) |
Oct 13, 2014 | 8.790 | 8.966 | 8.749 | 8.891 | 514,655 | +0.09(+1.00%) |
Oct 10, 2014 | 8.844 | 8.966 | 8.695 | 8.803 | 554,066 | -0.06(-0.69%) |
Oct 09, 2014 | 9.074 | 9.091 | 8.857 | 8.864 | 250,031 | -0.22(-2.38%) |
Oct 08, 2014 | 8.925 | 9.107 | 8.884 | 9.080 | 504,772 | +0.16(+1.74%) |
Oct 07, 2014 | 9.060 | 9.074 | 8.925 | 8.925 | 259,227 | -0.17(-1.86%) |
Oct 06, 2014 | 9.168 | 9.195 | 9.033 | 9.094 | 309,708 | -0.03(-0.37%) |
Oct 03, 2014 | 9.236 | 9.263 | 9.128 | 9.128 | 263,858 | -0.01(-0.15%) |
Oct 02, 2014 | 9.114 | 9.229 | 9.107 | 9.141 | 229,617 | +0.00(+0.00%) |
Oct 01, 2014 | 9.168 | 9.283 | 9.080 | 9.141 | 342,941 | -0.05(-0.59%) |
Sep 30, 2014 | 9.385 | 9.439 | 9.195 | 9.195 | 295,213 | -0.17(-1.81%) |
Sep 29, 2014 | 9.209 | 9.479 | 9.206 | 9.364 | 208,363 | +0.03(+0.36%) |
Sep 26, 2014 | 9.277 | 9.364 | 9.175 | 9.331 | 192,697 | +0.12(+1.32%) |
Sep 25, 2014 | 9.405 | 9.405 | 9.175 | 9.209 | 239,402 | -0.19(-2.01%) |
Sep 24, 2014 | 9.297 | 9.425 | 9.283 | 9.398 | 231,442 | +0.14(+1.53%) |
Sep 23, 2014 | 9.432 | 9.500 | 9.206 | 9.256 | 277,102 | -0.18(-1.93%) |
Sep 22, 2014 | 9.493 | 9.615 | 9.385 | 9.439 | 254,858 | -0.08(-0.85%) |
Sep 19, 2014 | 9.527 | 9.615 | 9.496 | 9.520 | 234,196 | +0.01(+0.07%) |
Sep 18, 2014 | 9.500 | 9.540 | 9.439 | 9.513 | 112,472 | +0.05(+0.57%) |
Sep 17, 2014 | 9.493 | 9.567 | 9.419 | 9.459 | 182,420 | -0.03(-0.36%) |
Sep 16, 2014 | 9.466 | 9.539 | 9.466 | 9.493 | 176,409 | +0.01(+0.07%) |
Sep 15, 2014 | 9.466 | 9.540 | 9.466 | 9.486 | 126,958 | -0.02(-0.21%) |
Sep 12, 2014 | 9.500 | 9.561 | 9.385 | 9.506 | 140,200 | -0.03(-0.35%) |
Sep 11, 2014 | 9.506 | 9.608 | 9.473 | 9.540 | 153,512 | +0.01(+0.14%) |
Sep 10, 2014 | 9.554 | 9.635 | 9.385 | 9.527 | 215,057 | -0.05(-0.49%) |
Sep 09, 2014 | 9.648 | 9.709 | 9.554 | 9.574 | 161,685 | -0.06(-0.63%) |
Sep 08, 2014 | 9.831 | 9.844 | 9.615 | 9.635 | 131,255 | -0.20(-1.99%) |
Sep 05, 2014 | 9.709 | 9.831 | 9.581 | 9.831 | 233,448 | +0.15(+1.54%) |
Sep 04, 2014 | 9.669 | 9.838 | 9.655 | 9.682 | 263,377 | +0.03(+0.35%) |
Sep 03, 2014 | 9.500 | 9.736 | 9.466 | 9.648 | 237,447 | +0.16(+1.64%) |
Sep 02, 2014 | 9.588 | 9.588 | 9.473 | 9.493 | 172,396 | -0.03(-0.28%) |
Aug 29, 2014 | 9.608 | 9.520 | 9.520 | 9.520 | 123,496 | -0.07(-0.78%) |
Aug 28, 2014 | 9.581 | 9.628 | 9.513 | 9.594 | 105,201 | -0.02(-0.21%) |
Aug 27, 2014 | 9.702 | 9.750 | 9.615 | 9.615 | 82,145 | -0.10(-1.04%) |
Aug 26, 2014 | 9.669 | 9.736 | 9.581 | 9.716 | 161,475 | +0.09(+0.98%) |
Aug 25, 2014 | 9.730 | 9.750 | 9.574 | 9.621 | 112,875 | -0.07(-0.70%) |
Aug 22, 2014 | 9.635 | 9.730 | 9.615 | 9.689 | 114,706 | +0.05(+0.56%) |
Aug 21, 2014 | 9.635 | 9.682 | 9.598 | 9.635 | 111,096 | +0.01(+0.07%) |
Aug 20, 2014 | 9.540 | 9.682 | 9.540 | 9.628 | 162,332 | +0.06(+0.64%) |
Aug 19, 2014 | 9.702 | 9.727 | 9.540 | 9.567 | 153,527 | -0.09(-0.98%) |
Aug 18, 2014 | 9.567 | 9.669 | 9.540 | 9.662 | 297,705 | +0.19(+2.00%) |
Aug 15, 2014 | 9.554 | 9.627 | 9.378 | 9.473 | 182,603 | -0.03(-0.28%) |
Aug 14, 2014 | 9.378 | 9.514 | 9.351 | 9.500 | 121,485 | +0.09(+1.01%) |
Aug 13, 2014 | 9.344 | 9.405 | 9.277 | 9.405 | 298,994 | +0.01(+0.14%) |
Aug 12, 2014 | 9.466 | 9.628 | 9.304 | 9.391 | 258,485 | -0.11(-1.14%) |
Aug 11, 2014 | 9.574 | 9.615 | 9.479 | 9.500 | 228,155 | -0.05(-0.57%) |
Aug 08, 2014 | 9.412 | 9.533 | 9.317 | 9.554 | 178,880 | +0.14(+1.51%) |
Aug 07, 2014 | 9.506 | 9.546 | 9.331 | 9.412 | 168,177 | -0.05(-0.50%) |
Aug 06, 2014 | 9.439 | 9.564 | 9.391 | 9.459 | 272,300 | -0.01(-0.07%) |
Aug 05, 2014 | 9.283 | 9.524 | 9.263 | 9.466 | 342,640 | +0.13(+1.38%) |
Aug 04, 2014 | 9.270 | 9.364 | 9.270 | 9.337 | 262,700 | +0.07(+0.80%) |
Aug 01, 2014 | 9.249 | 9.547 | 9.148 | 9.263 | 399,936 | +0.00(+0.00%) |
Jul 31, 2014 | 9.310 | 9.391 | 9.209 | 9.263 | 476,893 | -0.07(-0.80%) |
Jul 30, 2014 | 9.297 | 9.351 | 9.197 | 9.337 | 264,462 | +0.11(+1.16%) |
Jul 29, 2014 | 9.277 | 9.334 | 9.237 | 9.231 | 262,232 | -0.02(-0.22%) |
Jul 28, 2014 | 9.371 | 9.439 | 9.224 | 9.251 | 325,060 | -0.13(-1.35%) |
Jul 25, 2014 | 9.291 | 9.462 | 9.234 | 9.377 | 243,615 | +0.06(+0.61%) |
Jul 24, 2014 | 9.524 | 9.583 | 9.304 | 9.321 | 346,754 | -0.19(-2.00%) |
Jul 23, 2014 | 9.484 | 9.585 | 9.406 | 9.511 | 327,361 | +0.03(+0.35%) |
Jul 22, 2014 | 9.444 | 9.581 | 9.264 | 9.478 | 573,411 | +0.05(+0.57%) |
Jul 21, 2014 | 8.790 | 9.451 | 8.783 | 9.424 | 1,094,774 | +0.39(+4.36%) |
Jul 18, 2014 | 8.836 | 9.150 | 8.816 | 9.030 | 484,557 | +0.19(+2.11%) |
Jul 17, 2014 | 8.923 | 8.937 | 8.790 | 8.843 | 266,224 | -0.11(-1.19%) |
Jul 16, 2014 | 9.104 | 9.124 | 8.930 | 8.950 | 211,368 | -0.11(-1.18%) |
Jul 15, 2014 | 9.030 | 9.064 | 8.917 | 9.057 | 171,081 | +0.00(+0.00%) |
Jul 14, 2014 | 9.050 | 9.144 | 8.997 | 9.057 | 204,057 | +0.08(+0.89%) |
Jul 11, 2014 | 8.917 | 8.990 | 8.864 | 8.977 | 136,608 | +0.05(+0.52%) |
Jul 10, 2014 | 8.883 | 9.003 | 8.870 | 8.930 | 178,014 | -0.12(-1.33%) |
Jul 09, 2014 | 9.050 | 9.160 | 9.017 | 9.050 | 130,761 | +0.03(+0.30%) |
Jul 08, 2014 | 9.084 | 9.117 | 8.957 | 9.023 | 231,505 | -0.07(-0.81%) |
Jul 07, 2014 | 9.190 | 9.190 | 9.084 | 9.097 | 230,508 | -0.11(-1.16%) |
Jul 03, 2014 | 9.231 | 9.204 | 9.204 | 9.204 | 248,536 | +0.18(+2.00%) |
Jul 02, 2014 | 8.937 | 9.084 | 8.890 | 9.023 | 280,403 | +0.09(+0.97%) |
Jul 01, 2014 | 9.017 | 9.150 | 8.910 | 8.937 | 309,064 | -0.07(-0.74%) |
Jun 30, 2014 | 8.883 | 9.003 | 8.803 | 9.003 | 271,836 | +0.14(+1.58%) |
Jun 27, 2014 | 8.703 | 8.863 | 8.703 | 8.863 | 287,393 | +0.15(+1.76%) |
Jun 26, 2014 | 8.770 | 8.870 | 8.690 | 8.710 | 327,433 | -0.08(-0.91%) |
Jun 25, 2014 | 8.716 | 8.836 | 8.703 | 8.790 | 133,920 | +0.01(+0.15%) |
Jun 24, 2014 | 8.790 | 8.910 | 8.743 | 8.776 | 282,662 | -0.05(-0.53%) |
Jun 23, 2014 | 8.836 | 8.897 | 8.803 | 8.823 | 245,666 | -0.03(-0.30%) |
Jun 20, 2014 | 8.970 | 8.970 | 8.823 | 8.850 | 235,862 | -0.07(-0.82%) |
Jun 19, 2014 | 9.023 | 9.070 | 8.856 | 8.923 | 145,688 | -0.02(-0.22%) |
Jun 18, 2014 | 8.950 | 9.017 | 8.796 | 8.943 | 163,375 | +0.03(+0.30%) |
Jun 17, 2014 | 8.843 | 8.943 | 8.843 | 8.917 | 158,714 | +0.03(+0.30%) |
Jun 16, 2014 | 8.830 | 8.923 | 8.758 | 8.890 | 287,212 | +0.01(+0.08%) |
Jun 13, 2014 | 8.990 | 9.017 | 8.843 | 8.883 | 174,397 | -0.08(-0.89%) |
Jun 12, 2014 | 9.017 | 9.137 | 8.870 | 8.963 | 140,348 | -0.10(-1.11%) |
Jun 11, 2014 | 9.217 | 9.217 | 8.943 | 9.064 | 235,931 | -0.15(-1.67%) |
Jun 10, 2014 | 9.170 | 9.257 | 9.144 | 9.217 | 220,871 | +0.07(+0.73%) |
Jun 06, 2014 | 9.184 | 9.224 | 9.064 | 9.150 | 263,995 | -0.02(-0.22%) |
Jun 05, 2014 | 8.957 | 9.184 | 8.856 | 9.170 | 366,046 | +0.24(+2.69%) |
Jun 04, 2014 | 8.796 | 8.943 | 8.776 | 8.930 | 184,729 | +0.06(+0.68%) |
Jun 03, 2014 | 8.910 | 8.957 | 8.770 | 8.870 | 272,915 | -0.03(-0.38%) |
Jun 02, 2014 | 9.010 | 9.070 | 8.823 | 8.903 | 255,338 | +0.02(+0.23%) |
May 30, 2014 | 8.957 | 9.084 | 8.877 | 8.883 | 220,131 | -0.06(-0.67%) |
May 29, 2014 | 9.037 | 9.064 | 8.917 | 8.943 | 235,148 | -0.03(-0.37%) |
May 28, 2014 | 9.124 | 9.124 | 8.903 | 8.977 | 239,940 | -0.03(-0.30%) |
May 27, 2014 | 8.983 | 9.137 | 8.937 | 9.003 | 297,249 | +0.06(+0.67%) |
May 23, 2014 | 9.030 | 8.943 | 8.943 | 8.943 | 380,440 | -0.03(-0.30%) |
May 22, 2014 | 8.816 | 9.017 | 8.779 | 8.970 | 170,912 | +0.19(+2.21%) |
May 21, 2014 | 8.883 | 8.958 | 8.629 | 8.776 | 697,989 | -0.11(-1.20%) |
May 20, 2014 | 9.017 | 9.043 | 8.763 | 8.883 | 384,620 | -0.11(-1.26%) |
May 19, 2014 | 8.836 | 9.057 | 8.836 | 8.997 | 360,813 | +0.08(+0.90%) |
May 16, 2014 | 8.736 | 8.923 | 8.692 | 8.917 | 355,504 | +0.17(+1.99%) |
May 15, 2014 | 8.569 | 8.763 | 8.543 | 8.743 | 352,480 | +0.18(+2.11%) |
May 14, 2014 | 8.710 | 8.783 | 8.536 | 8.563 | 348,569 | -0.22(-2.51%) |
May 13, 2014 | 8.829 | 8.862 | 8.598 | 8.783 | 376,829 | -0.01(-0.15%) |
May 12, 2014 | 8.625 | 8.809 | 8.526 | 8.796 | 446,793 | +0.22(+2.62%) |
May 09, 2014 | 8.308 | 8.572 | 8.308 | 8.572 | 385,017 | +0.24(+2.93%) |
May 08, 2014 | 8.460 | 8.559 | 8.315 | 8.328 | 337,825 | -0.10(-1.17%) |
May 07, 2014 | 8.486 | 8.589 | 8.295 | 8.427 | 516,271 | -0.05(-0.62%) |
May 06, 2014 | 8.592 | 8.618 | 8.434 | 8.480 | 492,840 | -0.11(-1.23%) |
May 05, 2014 | 8.275 | 8.724 | 8.130 | 8.585 | 1,172,667 | +0.24(+2.84%) |
May 02, 2014 | 8.486 | 8.552 | 8.335 | 8.348 | 714,687 | -0.14(-1.63%) |
May 01, 2014 | 8.335 | 8.625 | 8.335 | 8.486 | 795,790 | -0.15(-1.68%) |
Apr 30, 2014 | 8.387 | 8.638 | 8.348 | 8.631 | 273,126 | +0.24(+2.91%) |
Apr 29, 2014 | 8.499 | 8.539 | 8.348 | 8.387 | 526,558 | -0.11(-1.32%) |
Apr 28, 2014 | 8.526 | 8.631 | 8.414 | 8.499 | 278,920 | -0.01(-0.08%) |
Apr 25, 2014 | 8.618 | 8.618 | 8.434 | 8.506 | 225,012 | -0.13(-1.53%) |
Apr 24, 2014 | 8.552 | 8.743 | 8.493 | 8.638 | 235,209 | +0.10(+1.16%) |
Apr 23, 2014 | 8.816 | 8.900 | 8.519 | 8.539 | 333,621 | -0.31(-3.50%) |
Apr 22, 2014 | 8.796 | 8.928 | 8.691 | 8.849 | 217,074 | +0.09(+1.05%) |
Apr 21, 2014 | 8.737 | 8.908 | 7.998 | 8.757 | 626,395 | +0.09(+0.99%) |
Apr 17, 2014 | 8.526 | 8.671 | 8.671 | 8.671 | 288,753 | +0.13(+1.54%) |
Apr 16, 2014 | 8.572 | 8.598 | 8.348 | 8.539 | 447,099 | +0.04(+0.47%) |
Apr 15, 2014 | 8.506 | 8.538 | 8.315 | 8.499 | 347,784 | -0.01(-0.15%) |
Apr 14, 2014 | 8.539 | 8.572 | 8.453 | 8.513 | 234,595 | +0.08(+0.94%) |
Apr 11, 2014 | 8.440 | 8.545 | 8.387 | 8.434 | 339,273 | -0.07(-0.78%) |
Apr 10, 2014 | 8.757 | 8.803 | 8.440 | 8.499 | 400,313 | -0.26(-3.01%) |
Apr 09, 2014 | 8.770 | 8.803 | 8.685 | 8.763 | 277,820 | +0.03(+0.34%) |
Apr 08, 2014 | 8.552 | 8.743 | 8.519 | 8.734 | 277,544 | +0.20(+2.36%) |
Apr 07, 2014 | 8.499 | 8.631 | 8.401 | 8.532 | 566,918 | +0.01(+0.08%) |
Apr 04, 2014 | 8.869 | 8.882 | 8.460 | 8.526 | 404,118 | -0.28(-3.22%) |
Apr 03, 2014 | 8.928 | 8.968 | 8.737 | 8.809 | 320,913 | -0.07(-0.82%) |
Apr 02, 2014 | 8.809 | 8.902 | 8.697 | 8.882 | 222,407 | +0.11(+1.20%) |
Apr 01, 2014 | 8.842 | 8.928 | 8.724 | 8.776 | 302,524 | -0.07(-0.75%) |
Mar 31, 2014 | 8.678 | 8.961 | 8.638 | 8.842 | 450,972 | +0.20(+2.37%) |
Mar 28, 2014 | 8.513 | 8.684 | 8.475 | 8.638 | 250,154 | +0.12(+1.39%) |
Mar 27, 2014 | 8.678 | 8.763 | 8.493 | 8.519 | 331,231 | -0.15(-1.67%) |
Mar 26, 2014 | 8.757 | 8.796 | 8.628 | 8.664 | 362,350 | -0.01(-0.15%) |
Mar 25, 2014 | 8.750 | 8.842 | 8.638 | 8.678 | 293,056 | -0.01(-0.08%) |
Mar 24, 2014 | 8.763 | 8.869 | 8.612 | 8.684 | 398,800 | -0.10(-1.13%) |
Mar 21, 2014 | 8.875 | 8.935 | 8.737 | 8.783 | 483,035 | -0.02(-0.22%) |
Mar 20, 2014 | 8.678 | 8.877 | 8.671 | 8.803 | 310,990 | +0.11(+1.29%) |
Mar 19, 2014 | 8.592 | 8.724 | 8.526 | 8.691 | 351,580 | +0.06(+0.69%) |
Mar 18, 2014 | 8.776 | 8.776 | 8.427 | 8.631 | 467,168 | -0.11(-1.21%) |
Mar 17, 2014 | 8.710 | 8.796 | 8.671 | 8.737 | 394,168 | +0.10(+1.15%) |
Mar 14, 2014 | 8.770 | 8.882 | 8.618 | 8.638 | 300,446 | -0.13(-1.50%) |
Mar 13, 2014 | 8.987 | 9.047 | 8.717 | 8.770 | 463,825 | -0.24(-2.64%) |
Mar 12, 2014 | 9.027 | 9.047 | 8.968 | 9.007 | 280,341 | -0.04(-0.44%) |
Mar 11, 2014 | 9.311 | 9.344 | 9.020 | 9.047 | 330,876 | -0.22(-2.35%) |
Mar 10, 2014 | 9.363 | 9.370 | 9.172 | 9.264 | 217,297 | -0.13(-1.40%) |
Mar 07, 2014 | 9.489 | 9.528 | 9.297 | 9.396 | 216,965 | -0.07(-0.70%) |
Mar 06, 2014 | 9.515 | 9.522 | 9.370 | 9.462 | 331,455 | +0.00(+0.00%) |
Mar 05, 2014 | 9.429 | 9.528 | 9.284 | 9.462 | 536,237 | +0.06(+0.67%) |
Mar 04, 2014 | 9.231 | 9.568 | 9.198 | 9.400 | 599,943 | +0.24(+2.59%) |
Mar 03, 2014 | 9.027 | 9.204 | 8.981 | 9.162 | 374,448 | +0.06(+0.69%) |
Feb 28, 2014 | 9.001 | 9.245 | 8.941 | 9.100 | 380,161 | +0.13(+1.47%) |
Feb 27, 2014 | 8.862 | 9.040 | 8.829 | 8.968 | 346,194 | +0.09(+1.04%) |
Feb 26, 2014 | 8.783 | 8.902 | 8.750 | 8.875 | 326,732 | +0.13(+1.51%) |
Feb 25, 2014 | 8.704 | 8.763 | 8.542 | 8.743 | 518,462 | +0.06(+0.68%) |
Feb 24, 2014 | 8.902 | 8.908 | 8.671 | 8.684 | 378,397 | -0.15(-1.72%) |
Feb 21, 2014 | 8.763 | 8.869 | 8.697 | 8.836 | 266,766 | +0.12(+1.36%) |
Feb 20, 2014 | 8.704 | 8.803 | 8.664 | 8.717 | 199,479 | +0.05(+0.61%) |
Feb 19, 2014 | 8.856 | 8.935 | 8.658 | 8.664 | 323,714 | -0.21(-2.38%) |
Feb 18, 2014 | 8.954 | 9.020 | 8.869 | 8.875 | 255,399 | -0.09(-0.96%) |
Feb 14, 2014 | 8.921 | 8.961 | 8.961 | 8.961 | 541,413 | +0.01(+0.07%) |
Feb 13, 2014 | 8.783 | 8.985 | 8.743 | 8.954 | 412,007 | +0.14(+1.57%) |
Feb 12, 2014 | 8.895 | 8.902 | 8.770 | 8.816 | 516,295 | -0.03(-0.30%) |
Feb 11, 2014 | 8.526 | 8.921 | 8.513 | 8.842 | 789,844 | +0.34(+4.03%) |
Feb 10, 2014 | 8.684 | 8.695 | 8.447 | 8.499 | 540,025 | -0.16(-1.83%) |
Feb 07, 2014 | 8.528 | 8.671 | 8.469 | 8.658 | 465,773 | +0.15(+1.76%) |
Feb 06, 2014 | 8.222 | 8.515 | 8.209 | 8.508 | 547,186 | +0.29(+3.57%) |
Feb 05, 2014 | 8.267 | 8.293 | 7.968 | 8.215 | 1,110,878 | -0.08(-0.94%) |
Feb 04, 2014 | 8.313 | 8.443 | 8.254 | 8.293 | 688,865 | +0.00(+0.00%) |
Feb 03, 2014 | 8.599 | 8.599 | 8.274 | 8.293 | 790,292 | -0.32(-3.70%) |
Jan 31, 2014 | 8.326 | 8.612 | 8.326 | 8.612 | 758,571 | +0.20(+2.32%) |
Jan 30, 2014 | 8.508 | 8.598 | 8.371 | 8.417 | 499,253 | -0.05(-0.54%) |
Jan 29, 2014 | 8.528 | 8.716 | 8.449 | 8.462 | 387,476 | -0.13(-1.52%) |
Jan 28, 2014 | 8.475 | 8.625 | 8.475 | 8.593 | 438,868 | +0.13(+1.54%) |
Jan 27, 2014 | 8.560 | 8.592 | 8.462 | 8.462 | 545,129 | -0.03(-0.38%) |
Jan 24, 2014 | 8.645 | 8.690 | 8.475 | 8.495 | 515,313 | -0.16(-1.88%) |
Jan 23, 2014 | 8.697 | 8.723 | 8.456 | 8.658 | 1,093,037 | -0.09(-1.04%) |
Jan 22, 2014 | 9.374 | 9.452 | 8.508 | 8.749 | 1,632,140 | -0.61(-6.47%) |
Jan 21, 2014 | 9.803 | 9.934 | 9.257 | 9.354 | 1,180,013 | -0.59(-5.89%) |
Jan 17, 2014 | 10.12 | 9.940 | 9.940 | 9.940 | 469,769 | -0.14(-1.42%) |
Jan 16, 2014 | 10.08 | 10.15 | 9.947 | 10.08 | 275,552 | -0.05(-0.51%) |
Jan 15, 2014 | 10.19 | 10.30 | 9.999 | 10.14 | 421,219 | -0.05(-0.51%) |
Jan 14, 2014 | 10.26 | 10.33 | 10.16 | 10.19 | 279,558 | -0.07(-0.63%) |
Jan 13, 2014 | 10.26 | 10.40 | 10.07 | 10.25 | 332,089 | +0.01(+0.06%) |
Jan 10, 2014 | 10.20 | 10.26 | 9.992 | 10.25 | 313,343 | +0.10(+0.96%) |
Jan 09, 2014 | 10.29 | 10.36 | 10.06 | 10.15 | 371,210 | -0.08(-0.76%) |
Jan 08, 2014 | 10.49 | 10.64 | 10.16 | 10.23 | 538,755 | -0.24(-2.30%) |
Jan 07, 2014 | 10.42 | 10.69 | 10.42 | 10.47 | 507,708 | +0.05(+0.50%) |
Jan 06, 2014 | 10.64 | 10.74 | 10.37 | 10.42 | 541,874 | -0.23(-2.14%) |
Jan 03, 2014 | 10.86 | 10.86 | 10.61 | 10.64 | 405,080 | -0.20(-1.80%) |
Jan 02, 2014 | 10.82 | 10.90 | 10.68 | 10.84 | 280,615 | +0.01(+0.12%) |
Dec 31, 2013 | 10.75 | 10.83 | 10.83 | 10.83 | 292,799 | +0.10(+0.91%) |
Dec 30, 2013 | 10.62 | 10.79 | 10.55 | 10.73 | 350,053 | +0.07(+0.67%) |
Dec 27, 2013 | 10.88 | 10.90 | 10.42 | 10.66 | 382,508 | -0.17(-1.56%) |
Dec 26, 2013 | 10.88 | 10.96 | 10.73 | 10.83 | 113,064 | +0.01(+0.12%) |
Dec 24, 2013 | 10.80 | 10.87 | 10.70 | 10.81 | 102,799 | +0.05(+0.48%) |
Dec 23, 2013 | 10.63 | 10.79 | 10.58 | 10.76 | 281,705 | +0.10(+0.92%) |
Dec 20, 2013 | 10.34 | 10.76 | 10.24 | 10.66 | 567,264 | +0.34(+3.34%) |
Dec 19, 2013 | 10.32 | 10.40 | 10.29 | 10.32 | 188,317 | -0.01(-0.13%) |
Dec 18, 2013 | 10.25 | 10.36 | 10.15 | 10.33 | 331,749 | +0.09(+0.89%) |
Dec 17, 2013 | 10.24 | 10.39 | 10.15 | 10.24 | 270,602 | +0.03(+0.26%) |
Dec 16, 2013 | 10.10 | 10.28 | 10.09 | 10.21 | 265,912 | +0.18(+1.82%) |
Dec 13, 2013 | 9.999 | 10.10 | 9.855 | 10.03 | 295,274 | +0.03(+0.26%) |
Dec 12, 2013 | 10.07 | 10.09 | 9.908 | 10.01 | 185,687 | -0.08(-0.84%) |
Dec 11, 2013 | 10.19 | 10.21 | 10.03 | 10.09 | 240,372 | -0.07(-0.64%) |
Dec 10, 2013 | 10.08 | 10.21 | 10.05 | 10.15 | 226,984 | +0.08(+0.78%) |
Dec 09, 2013 | 10.20 | 10.29 | 10.02 | 10.08 | 156,265 | -0.07(-0.71%) |
Dec 06, 2013 | 10.10 | 10.32 | 10.06 | 10.15 | 0 | +0.11(+1.10%) |
Dec 05, 2013 | 10.21 | 10.21 | 9.999 | 10.04 | 0 | -0.16(-1.53%) |
Dec 04, 2013 | 9.829 | 10.27 | 9.764 | 10.19 | 0 | +0.31(+3.09%) |
Dec 03, 2013 | 9.849 | 9.947 | 9.797 | 9.888 | 0 | -0.02(-0.20%) |