Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.62 | 10.94 | 10.51 | 10.53 | 73,169 | -0.13(-1.21%) |
Nov 26, 2014 | 10.62 | 10.66 | 10.66 | 10.66 | 128,058 | +0.06(+0.61%) |
Nov 25, 2014 | 10.57 | 10.61 | 10.35 | 10.60 | 81,766 | +0.05(+0.44%) |
Nov 24, 2014 | 10.50 | 10.72 | 10.46 | 10.55 | 79,089 | +0.02(+0.17%) |
Nov 21, 2014 | 10.71 | 10.76 | 10.46 | 10.53 | 79,509 | -0.05(-0.43%) |
Nov 20, 2014 | 10.44 | 10.68 | 10.39 | 10.58 | 79,699 | +0.09(+0.88%) |
Nov 19, 2014 | 10.79 | 10.79 | 10.39 | 10.49 | 73,388 | -0.29(-2.73%) |
Nov 18, 2014 | 10.66 | 10.87 | 10.48 | 10.78 | 54,713 | +0.15(+1.38%) |
Nov 17, 2014 | 10.61 | 10.69 | 10.44 | 10.63 | 86,198 | -0.02(-0.17%) |
Nov 14, 2014 | 10.51 | 10.69 | 10.34 | 10.65 | 94,484 | +0.11(+1.04%) |
Nov 13, 2014 | 10.74 | 10.84 | 10.42 | 10.54 | 64,621 | -0.19(-1.79%) |
Nov 12, 2014 | 10.48 | 10.81 | 10.43 | 10.74 | 114,674 | +0.17(+1.65%) |
Nov 11, 2014 | 10.46 | 10.68 | 10.39 | 10.56 | 86,948 | +0.05(+0.43%) |
Nov 10, 2014 | 10.30 | 10.61 | 10.08 | 10.52 | 104,872 | +0.17(+1.68%) |
Nov 07, 2014 | 10.40 | 10.43 | 10.12 | 10.34 | 124,753 | -0.03(-0.26%) |
Nov 06, 2014 | 10.29 | 10.52 | 10.27 | 10.37 | 163,448 | +0.09(+0.89%) |
Nov 05, 2014 | 9.930 | 10.37 | 9.655 | 10.28 | 261,705 | +0.47(+4.76%) |
Nov 04, 2014 | 9.619 | 9.948 | 9.619 | 9.811 | 144,776 | +0.14(+1.42%) |
Nov 03, 2014 | 9.445 | 9.793 | 9.381 | 9.674 | 271,770 | +0.34(+3.63%) |
Oct 31, 2014 | 10.44 | 10.44 | 9.225 | 9.335 | 675,226 | -0.84(-8.27%) |
Oct 30, 2014 | 9.884 | 10.24 | 9.674 | 10.18 | 307,223 | +0.20(+2.02%) |
Oct 29, 2014 | 10.24 | 10.28 | 9.765 | 9.976 | 107,778 | -0.27(-2.59%) |
Oct 28, 2014 | 9.610 | 10.25 | 9.546 | 10.24 | 80,214 | +0.60(+6.27%) |
Oct 27, 2014 | 9.784 | 9.811 | 9.811 | 9.637 | 37,991 | -0.17(-1.77%) |
Oct 24, 2014 | 10.05 | 10.15 | 9.765 | 9.811 | 44,576 | -0.21(-2.10%) |
Oct 23, 2014 | 9.802 | 10.06 | 9.802 | 10.02 | 80,923 | +0.28(+2.91%) |
Oct 22, 2014 | 9.994 | 9.994 | 9.692 | 9.738 | 77,713 | -0.18(-1.84%) |
Oct 21, 2014 | 9.820 | 10.23 | 9.747 | 9.921 | 47,761 | +0.14(+1.40%) |
Oct 20, 2014 | 9.628 | 9.829 | 9.628 | 9.784 | 78,862 | +0.07(+0.75%) |
Oct 17, 2014 | 10.06 | 10.42 | 9.683 | 9.710 | 107,250 | -0.19(-1.94%) |
Oct 16, 2014 | 9.591 | 10.10 | 9.482 | 9.903 | 84,314 | +0.27(+2.75%) |
Oct 15, 2014 | 9.427 | 9.747 | 9.317 | 9.637 | 115,714 | +0.16(+1.64%) |
Oct 14, 2014 | 9.500 | 9.569 | 9.198 | 9.482 | 135,319 | +0.11(+1.17%) |
Oct 13, 2014 | 9.207 | 9.683 | 8.850 | 9.372 | 113,669 | +0.12(+1.29%) |
Oct 10, 2014 | 9.875 | 9.903 | 9.253 | 9.253 | 169,057 | -0.70(-7.08%) |
Oct 09, 2014 | 10.67 | 10.73 | 9.939 | 9.957 | 131,603 | -0.71(-6.69%) |
Oct 08, 2014 | 10.51 | 10.74 | 10.07 | 10.67 | 203,027 | +0.09(+0.86%) |
Oct 07, 2014 | 10.89 | 10.90 | 10.54 | 10.58 | 101,323 | -0.32(-2.94%) |
Oct 06, 2014 | 11.38 | 11.38 | 10.89 | 10.90 | 70,749 | -0.40(-3.56%) |
Oct 03, 2014 | 11.37 | 11.40 | 11.28 | 11.30 | 162,081 | +0.09(+0.82%) |
Oct 02, 2014 | 10.75 | 11.26 | 10.71 | 11.21 | 144,656 | +0.38(+3.46%) |
Oct 01, 2014 | 11.00 | 11.07 | 10.72 | 10.84 | 223,819 | -0.12(-1.09%) |
Sep 30, 2014 | 11.06 | 11.21 | 10.95 | 10.96 | 92,469 | -0.07(-0.66%) |
Sep 29, 2014 | 11.13 | 11.23 | 10.91 | 11.03 | 53,939 | -0.19(-1.71%) |
Sep 26, 2014 | 11.03 | 11.23 | 10.96 | 11.22 | 46,186 | +0.26(+2.34%) |
Sep 25, 2014 | 11.05 | 11.16 | 10.90 | 10.96 | 95,610 | -0.13(-1.15%) |
Sep 24, 2014 | 10.96 | 11.14 | 10.80 | 11.09 | 201,137 | +0.20(+1.85%) |
Sep 23, 2014 | 11.09 | 11.10 | 10.86 | 10.89 | 145,448 | -0.27(-2.38%) |
Sep 22, 2014 | 10.95 | 11.21 | 10.83 | 11.16 | 60,356 | +0.18(+1.67%) |
Sep 19, 2014 | 11.22 | 11.22 | 10.88 | 10.97 | 264,214 | -0.24(-2.12%) |
Sep 18, 2014 | 11.25 | 11.27 | 11.19 | 11.21 | 61,269 | -0.04(-0.33%) |
Sep 17, 2014 | 11.23 | 11.38 | 11.20 | 11.25 | 43,693 | -0.02(-0.16%) |
Sep 16, 2014 | 11.28 | 11.34 | 11.20 | 11.27 | 43,592 | -0.01(-0.08%) |
Sep 15, 2014 | 11.35 | 11.43 | 11.22 | 11.28 | 54,138 | -0.05(-0.48%) |
Sep 12, 2014 | 11.44 | 11.45 | 11.24 | 11.33 | 55,863 | -0.18(-1.59%) |
Sep 11, 2014 | 11.20 | 11.57 | 11.20 | 11.51 | 49,766 | +0.23(+2.03%) |
Sep 10, 2014 | 11.34 | 11.42 | 11.14 | 11.28 | 50,897 | -0.04(-0.32%) |
Sep 09, 2014 | 11.45 | 11.48 | 11.28 | 11.32 | 69,468 | -0.15(-1.28%) |
Sep 08, 2014 | 11.24 | 11.57 | 11.14 | 11.47 | 83,810 | +0.27(+2.37%) |
Sep 05, 2014 | 11.11 | 11.25 | 11.07 | 11.20 | 42,996 | +0.05(+0.41%) |
Sep 04, 2014 | 11.24 | 11.33 | 11.24 | 11.16 | 47,701 | -0.05(-0.49%) |
Sep 03, 2014 | 11.56 | 11.56 | 11.16 | 11.21 | 38,040 | -0.32(-2.78%) |
Sep 02, 2014 | 11.23 | 11.57 | 11.23 | 11.53 | 94,268 | +0.27(+2.44%) |
Aug 29, 2014 | 11.29 | 11.26 | 11.26 | 11.26 | 118,115 | -0.04(-0.32%) |
Aug 28, 2014 | 11.37 | 11.42 | 11.28 | 11.29 | 35,147 | -0.13(-1.12%) |
Aug 27, 2014 | 11.48 | 11.80 | 11.37 | 11.42 | 58,123 | +0.05(+0.40%) |
Aug 26, 2014 | 11.36 | 11.42 | 11.24 | 11.38 | 59,137 | +0.04(+0.32%) |
Aug 25, 2014 | 11.40 | 11.46 | 11.18 | 11.34 | 51,839 | -0.06(-0.56%) |
Aug 22, 2014 | 11.39 | 11.41 | 11.30 | 11.40 | 78,846 | +0.02(+0.16%) |
Aug 21, 2014 | 11.28 | 11.39 | 11.12 | 11.39 | 43,086 | +0.09(+0.81%) |
Aug 20, 2014 | 11.28 | 11.40 | 11.21 | 11.29 | 43,101 | -0.06(-0.56%) |
Aug 19, 2014 | 11.35 | 11.39 | 11.20 | 11.36 | 41,238 | -0.02(-0.16%) |
Aug 18, 2014 | 11.34 | 11.38 | 11.19 | 11.38 | 54,365 | +0.11(+0.97%) |
Aug 15, 2014 | 11.41 | 11.43 | 10.99 | 11.27 | 84,157 | -0.03(-0.24%) |
Aug 14, 2014 | 11.24 | 11.35 | 11.18 | 11.29 | 37,852 | +0.05(+0.41%) |
Aug 13, 2014 | 11.16 | 11.38 | 10.98 | 11.25 | 90,608 | +0.12(+1.06%) |
Aug 12, 2014 | 11.39 | 11.56 | 11.05 | 11.13 | 76,278 | -0.33(-2.86%) |
Aug 11, 2014 | 11.65 | 11.67 | 11.37 | 11.46 | 163,593 | -0.21(-1.80%) |
Aug 08, 2014 | 11.57 | 11.91 | 11.49 | 11.67 | 218,905 | +0.05(+0.47%) |
Aug 07, 2014 | 11.43 | 11.70 | 11.32 | 11.61 | 273,389 | +0.23(+2.00%) |
Aug 06, 2014 | 10.97 | 11.41 | 10.97 | 11.39 | 150,239 | +0.30(+2.71%) |
Aug 05, 2014 | 10.84 | 11.20 | 10.82 | 11.08 | 163,514 | +0.15(+1.42%) |
Aug 04, 2014 | 10.79 | 11.06 | 10.68 | 10.93 | 187,211 | +0.20(+1.87%) |
Aug 01, 2014 | 10.20 | 10.75 | 10.16 | 10.73 | 200,382 | +0.57(+5.65%) |
Jul 31, 2014 | 10.22 | 10.37 | 9.928 | 10.16 | 142,029 | +0.23(+2.29%) |
Jul 30, 2014 | 9.764 | 9.946 | 9.636 | 9.928 | 109,323 | +0.26(+2.64%) |
Jul 29, 2014 | 9.664 | 9.736 | 9.591 | 9.673 | 29,244 | +0.03(+0.28%) |
Jul 28, 2014 | 9.609 | 9.664 | 9.445 | 9.646 | 57,873 | +0.04(+0.38%) |
Jul 25, 2014 | 9.791 | 9.791 | 9.582 | 9.609 | 77,649 | -0.21(-2.13%) |
Jul 24, 2014 | 9.837 | 9.964 | 9.773 | 9.819 | 94,538 | -0.10(-1.01%) |
Jul 23, 2014 | 9.782 | 9.928 | 9.618 | 9.919 | 91,844 | +0.14(+1.40%) |
Jul 22, 2014 | 9.627 | 9.819 | 9.591 | 9.782 | 59,376 | +0.22(+2.29%) |
Jul 21, 2014 | 9.509 | 9.609 | 9.509 | 9.564 | 26,163 | +0.02(+0.19%) |
Jul 18, 2014 | 9.254 | 9.564 | 9.254 | 9.545 | 68,848 | +0.30(+3.25%) |
Jul 17, 2014 | 9.272 | 9.409 | 9.217 | 9.245 | 97,006 | -0.07(-0.78%) |
Jul 16, 2014 | 9.299 | 9.491 | 9.299 | 9.318 | 89,274 | +0.02(+0.20%) |
Jul 15, 2014 | 9.444 | 9.447 | 9.217 | 9.299 | 61,128 | -0.15(-1.54%) |
Jul 14, 2014 | 9.609 | 9.609 | 9.409 | 9.445 | 53,216 | -0.08(-0.86%) |
Jul 11, 2014 | 9.573 | 9.664 | 9.463 | 9.527 | 81,551 | -0.08(-0.81%) |
Jul 10, 2014 | 9.554 | 9.755 | 9.536 | 9.605 | 96,891 | -0.18(-1.82%) |
Jul 09, 2014 | 9.764 | 9.873 | 9.727 | 9.782 | 50,640 | +0.11(+1.13%) |
Jul 08, 2014 | 9.873 | 9.873 | 9.609 | 9.673 | 45,895 | -0.21(-2.12%) |
Jul 07, 2014 | 9.983 | 9.983 | 9.864 | 9.882 | 47,113 | -0.10(-1.00%) |
Jul 03, 2014 | 9.828 | 9.983 | 9.983 | 9.983 | 50,614 | +0.13(+1.29%) |
Jul 02, 2014 | 9.746 | 9.954 | 9.709 | 9.855 | 46,199 | +0.05(+0.56%) |
Jul 01, 2014 | 9.819 | 9.837 | 9.755 | 9.800 | 128,347 | +0.05(+0.56%) |
Jun 30, 2014 | 9.627 | 9.864 | 9.627 | 9.746 | 66,574 | +0.05(+0.47%) |
Jun 27, 2014 | 9.564 | 9.700 | 9.564 | 9.700 | 115,957 | +0.08(+0.85%) |
Jun 26, 2014 | 9.746 | 9.746 | 9.573 | 9.618 | 32,093 | -0.13(-1.31%) |
Jun 25, 2014 | 9.591 | 9.746 | 9.591 | 9.746 | 53,751 | +0.07(+0.75%) |
Jun 24, 2014 | 9.755 | 9.882 | 9.636 | 9.673 | 52,913 | -0.08(-0.84%) |
Jun 23, 2014 | 9.800 | 9.819 | 9.700 | 9.755 | 68,058 | -0.07(-0.74%) |
Jun 20, 2014 | 9.973 | 9.992 | 9.782 | 9.828 | 188,863 | -0.08(-0.83%) |
Jun 19, 2014 | 10.18 | 10.18 | 9.910 | 9.910 | 35,470 | -0.20(-1.98%) |
Jun 18, 2014 | 10.08 | 10.24 | 10.06 | 10.11 | 45,866 | +0.02(+0.18%) |
Jun 17, 2014 | 9.992 | 10.15 | 9.992 | 10.09 | 171,828 | +0.05(+0.54%) |
Jun 16, 2014 | 10.02 | 10.14 | 9.983 | 10.04 | 49,154 | -0.01(-0.09%) |
Jun 13, 2014 | 10.02 | 10.16 | 9.920 | 10.05 | 43,434 | +0.08(+0.82%) |
Jun 12, 2014 | 10.09 | 10.18 | 9.920 | 9.965 | 41,636 | -0.16(-1.61%) |
Jun 11, 2014 | 10.12 | 10.25 | 9.974 | 10.13 | 62,571 | -0.06(-0.62%) |
Jun 10, 2014 | 10.08 | 10.23 | 10.06 | 10.19 | 48,264 | +0.25(+2.55%) |
Jun 06, 2014 | 9.739 | 9.956 | 9.657 | 9.938 | 88,208 | +0.20(+2.05%) |
Jun 05, 2014 | 9.385 | 9.757 | 9.234 | 9.739 | 67,966 | +0.41(+4.37%) |
Jun 04, 2014 | 9.249 | 9.367 | 9.213 | 9.331 | 81,870 | +0.06(+0.68%) |
Jun 03, 2014 | 9.421 | 9.526 | 9.258 | 9.267 | 57,164 | -0.18(-1.92%) |
Jun 02, 2014 | 9.802 | 9.802 | 9.440 | 9.449 | 44,017 | -0.30(-3.07%) |
May 30, 2014 | 9.847 | 9.956 | 9.684 | 9.748 | 103,032 | -0.06(-0.65%) |
May 29, 2014 | 9.811 | 9.911 | 9.657 | 9.811 | 41,699 | +0.01(+0.09%) |
May 28, 2014 | 9.874 | 9.920 | 9.772 | 9.802 | 63,011 | -0.07(-0.73%) |
May 27, 2014 | 9.548 | 9.883 | 9.494 | 9.874 | 109,098 | +0.35(+3.71%) |
May 23, 2014 | 9.304 | 9.521 | 9.521 | 9.521 | 38,414 | +0.15(+1.64%) |
May 22, 2014 | 9.349 | 9.421 | 9.267 | 9.367 | 7,909 | +0.05(+0.58%) |
May 21, 2014 | 9.412 | 9.421 | 9.168 | 9.313 | 58,376 | -0.08(-0.87%) |
May 20, 2014 | 9.585 | 9.589 | 9.295 | 9.394 | 94,059 | -0.24(-2.54%) |
May 19, 2014 | 9.403 | 9.657 | 9.358 | 9.639 | 72,214 | +0.27(+2.90%) |
May 16, 2014 | 9.313 | 9.467 | 9.204 | 9.367 | 68,594 | +0.03(+0.29%) |
May 15, 2014 | 9.240 | 9.476 | 9.240 | 9.340 | 98,749 | +0.03(+0.29%) |
May 14, 2014 | 9.331 | 9.403 | 9.113 | 9.313 | 146,263 | +0.07(+0.78%) |
May 13, 2014 | 9.168 | 9.313 | 9.077 | 9.240 | 67,150 | +0.02(+0.20%) |
May 12, 2014 | 8.996 | 9.267 | 8.899 | 9.222 | 111,839 | +0.25(+2.83%) |
May 09, 2014 | 8.950 | 9.041 | 8.814 | 8.968 | 96,463 | -0.05(-0.60%) |
May 08, 2014 | 8.959 | 9.204 | 8.959 | 9.023 | 63,380 | -0.14(-1.48%) |
May 07, 2014 | 9.141 | 9.258 | 9.077 | 9.159 | 91,109 | +0.00(+0.00%) |
May 06, 2014 | 9.340 | 9.349 | 9.141 | 9.159 | 81,452 | -0.18(-1.94%) |
May 05, 2014 | 9.412 | 9.494 | 9.222 | 9.340 | 30,517 | -0.17(-1.81%) |
May 02, 2014 | 9.421 | 9.702 | 9.376 | 9.512 | 216,872 | +0.14(+1.45%) |
May 01, 2014 | 9.358 | 9.485 | 9.150 | 9.376 | 174,318 | +0.05(+0.49%) |
Apr 30, 2014 | 9.014 | 9.367 | 8.869 | 9.331 | 116,559 | +0.29(+3.21%) |
Apr 29, 2014 | 9.213 | 9.276 | 9.032 | 9.041 | 51,947 | -0.06(-0.70%) |
Apr 28, 2014 | 9.095 | 9.358 | 9.041 | 9.104 | 70,223 | +0.01(+0.10%) |
Apr 25, 2014 | 9.385 | 9.433 | 9.059 | 9.095 | 65,186 | -0.34(-3.65%) |
Apr 24, 2014 | 9.358 | 9.562 | 9.240 | 9.440 | 39,070 | +0.15(+1.66%) |
Apr 23, 2014 | 9.367 | 9.454 | 9.249 | 9.286 | 38,181 | -0.14(-1.44%) |
Apr 22, 2014 | 9.267 | 9.467 | 9.267 | 9.421 | 29,036 | +0.15(+1.66%) |
Apr 21, 2014 | 9.222 | 9.394 | 9.113 | 9.267 | 40,950 | +0.08(+0.89%) |
Apr 17, 2014 | 9.213 | 9.186 | 9.186 | 9.186 | 41,726 | -0.07(-0.78%) |
Apr 16, 2014 | 9.476 | 9.476 | 9.204 | 9.258 | 31,450 | -0.12(-1.26%) |
Apr 15, 2014 | 9.512 | 9.557 | 9.204 | 9.376 | 41,436 | -0.09(-0.96%) |
Apr 14, 2014 | 9.512 | 9.594 | 9.467 | 9.467 | 55,440 | -0.05(-0.48%) |
Apr 11, 2014 | 9.512 | 9.585 | 9.512 | 9.512 | 61,760 | +0.00(+0.00%) |
Apr 10, 2014 | 9.666 | 9.690 | 9.512 | 9.512 | 65,258 | -0.20(-2.05%) |
Apr 09, 2014 | 9.557 | 9.748 | 9.494 | 9.711 | 35,583 | +0.17(+1.80%) |
Apr 08, 2014 | 9.476 | 9.585 | 9.476 | 9.539 | 39,703 | +0.09(+0.96%) |
Apr 07, 2014 | 9.421 | 9.512 | 9.421 | 9.449 | 44,022 | +0.03(+0.29%) |
Apr 04, 2014 | 9.883 | 9.911 | 9.349 | 9.421 | 57,309 | -0.38(-3.88%) |
Apr 03, 2014 | 9.974 | 10.06 | 9.739 | 9.802 | 50,874 | -0.16(-1.64%) |
Apr 02, 2014 | 9.811 | 10.01 | 9.811 | 9.965 | 55,884 | +0.14(+1.48%) |
Apr 01, 2014 | 9.711 | 9.829 | 9.603 | 9.820 | 104,489 | +0.09(+0.93%) |
Mar 31, 2014 | 9.530 | 9.784 | 9.530 | 9.729 | 72,777 | +0.21(+2.19%) |
Mar 28, 2014 | 9.512 | 9.802 | 9.512 | 9.521 | 72,719 | -0.01(-0.10%) |
Mar 27, 2014 | 9.594 | 9.693 | 9.431 | 9.530 | 50,455 | -0.09(-0.94%) |
Mar 26, 2014 | 10.06 | 10.06 | 9.594 | 9.621 | 87,924 | -0.34(-3.45%) |
Mar 25, 2014 | 10.02 | 10.17 | 9.938 | 9.965 | 47,563 | -0.04(-0.36%) |
Mar 24, 2014 | 10.02 | 10.16 | 9.893 | 10.00 | 67,161 | -0.02(-0.18%) |
Mar 21, 2014 | 9.965 | 10.29 | 9.865 | 10.02 | 206,569 | +0.10(+1.00%) |
Mar 20, 2014 | 9.811 | 9.965 | 9.757 | 9.920 | 48,042 | +0.07(+0.74%) |
Mar 19, 2014 | 9.865 | 9.883 | 9.743 | 9.847 | 59,237 | -0.05(-0.55%) |
Mar 18, 2014 | 9.729 | 9.911 | 9.729 | 9.902 | 87,854 | +0.19(+1.96%) |
Mar 17, 2014 | 9.585 | 9.784 | 9.585 | 9.711 | 75,839 | +0.18(+1.90%) |
Mar 14, 2014 | 9.621 | 9.784 | 9.512 | 9.530 | 66,408 | -0.15(-1.59%) |
Mar 13, 2014 | 9.829 | 9.829 | 9.385 | 9.684 | 109,347 | -0.12(-1.20%) |
Mar 12, 2014 | 9.594 | 9.829 | 9.594 | 9.802 | 45,544 | +0.13(+1.31%) |
Mar 11, 2014 | 9.874 | 9.893 | 9.585 | 9.675 | 39,839 | -0.20(-2.02%) |
Mar 10, 2014 | 9.630 | 9.874 | 9.630 | 9.874 | 74,423 | +0.21(+2.16%) |
Mar 07, 2014 | 9.621 | 9.739 | 9.585 | 9.666 | 45,675 | +0.05(+0.57%) |
Mar 06, 2014 | 9.603 | 9.648 | 9.467 | 9.612 | 52,882 | +0.02(+0.19%) |
Mar 05, 2014 | 9.458 | 9.693 | 9.094 | 9.594 | 107,775 | +0.06(+0.67%) |
Mar 04, 2014 | 9.258 | 9.603 | 9.236 | 9.530 | 230,021 | +0.37(+4.06%) |
Mar 03, 2014 | 9.014 | 9.195 | 9.014 | 9.159 | 105,185 | +0.02(+0.20%) |
Feb 28, 2014 | 8.905 | 9.331 | 8.814 | 9.141 | 217,579 | +0.27(+3.06%) |
Feb 27, 2014 | 8.608 | 8.909 | 8.608 | 8.869 | 114,030 | +0.21(+2.39%) |
Feb 26, 2014 | 8.473 | 8.761 | 8.473 | 8.662 | 106,375 | +0.20(+2.34%) |
Feb 25, 2014 | 8.374 | 8.491 | 8.338 | 8.464 | 224,273 | +0.06(+0.75%) |
Feb 24, 2014 | 8.464 | 8.475 | 8.338 | 8.401 | 154,847 | -0.03(-0.32%) |
Feb 21, 2014 | 8.572 | 8.610 | 8.396 | 8.428 | 60,129 | -0.08(-0.95%) |
Feb 20, 2014 | 8.545 | 8.554 | 8.383 | 8.509 | 94,171 | -0.01(-0.11%) |
Feb 19, 2014 | 8.707 | 8.788 | 8.455 | 8.518 | 56,631 | -0.25(-2.87%) |
Feb 18, 2014 | 8.797 | 8.824 | 8.743 | 8.770 | 61,597 | -0.03(-0.31%) |
Feb 14, 2014 | 8.887 | 8.797 | 8.797 | 8.797 | 55,531 | -0.08(-0.91%) |
Feb 13, 2014 | 8.914 | 8.948 | 8.824 | 8.878 | 102,986 | -0.05(-0.60%) |
Feb 12, 2014 | 8.860 | 9.076 | 8.860 | 8.932 | 106,886 | +0.04(+0.40%) |
Feb 11, 2014 | 8.959 | 9.089 | 8.869 | 8.896 | 35,005 | -0.02(-0.20%) |
Feb 10, 2014 | 8.959 | 9.049 | 8.869 | 8.914 | 54,157 | -0.08(-0.90%) |
Feb 07, 2014 | 8.986 | 9.040 | 8.891 | 8.995 | 106,728 | +0.00(+0.00%) |
Feb 06, 2014 | 8.986 | 9.094 | 8.977 | 8.995 | 62,952 | +0.04(+0.40%) |
Feb 05, 2014 | 9.175 | 9.229 | 8.959 | 8.959 | 111,143 | -0.16(-1.78%) |
Feb 04, 2014 | 9.112 | 9.265 | 9.094 | 9.121 | 55,292 | +0.04(+0.40%) |
Feb 03, 2014 | 9.337 | 9.409 | 9.085 | 9.085 | 65,690 | -0.24(-2.61%) |
Jan 31, 2014 | 9.355 | 9.627 | 9.265 | 9.328 | 65,803 | -0.15(-1.61%) |
Jan 30, 2014 | 9.454 | 9.625 | 9.409 | 9.481 | 120,867 | +0.03(+0.29%) |
Jan 29, 2014 | 9.472 | 9.634 | 9.427 | 9.454 | 136,314 | -0.16(-1.69%) |
Jan 28, 2014 | 9.598 | 9.733 | 9.364 | 9.616 | 115,003 | -0.02(-0.19%) |
Jan 27, 2014 | 9.814 | 9.859 | 9.607 | 9.634 | 55,849 | -0.19(-1.92%) |
Jan 24, 2014 | 9.724 | 9.850 | 9.643 | 9.823 | 67,826 | -0.01(-0.09%) |
Jan 23, 2014 | 9.580 | 9.859 | 9.580 | 9.832 | 79,883 | +0.15(+1.58%) |
Jan 22, 2014 | 9.499 | 9.715 | 9.481 | 9.679 | 66,369 | +0.15(+1.61%) |
Jan 21, 2014 | 9.364 | 9.535 | 9.364 | 9.526 | 26,700 | +0.20(+2.12%) |
Jan 17, 2014 | 9.544 | 9.328 | 9.328 | 9.328 | 32,430 | -0.26(-2.72%) |
Jan 16, 2014 | 9.580 | 9.742 | 9.514 | 9.589 | 36,484 | -0.05(-0.47%) |
Jan 15, 2014 | 9.274 | 9.661 | 9.274 | 9.634 | 85,948 | +0.36(+3.88%) |
Jan 14, 2014 | 9.202 | 9.283 | 9.184 | 9.274 | 33,892 | +0.09(+0.98%) |
Jan 13, 2014 | 9.157 | 9.301 | 9.103 | 9.184 | 74,212 | -0.05(-0.49%) |
Jan 10, 2014 | 9.157 | 9.274 | 9.130 | 9.229 | 41,088 | +0.08(+0.89%) |
Jan 09, 2014 | 9.148 | 9.310 | 9.094 | 9.148 | 24,871 | -0.01(-0.10%) |
Jan 08, 2014 | 9.238 | 9.238 | 9.094 | 9.157 | 20,016 | -0.10(-1.07%) |
Jan 07, 2014 | 9.067 | 9.364 | 9.022 | 9.256 | 35,748 | +0.20(+2.19%) |
Jan 06, 2014 | 9.283 | 9.283 | 8.950 | 9.058 | 59,347 | -0.15(-1.66%) |
Jan 03, 2014 | 9.427 | 9.463 | 9.139 | 9.211 | 75,258 | -0.22(-2.29%) |
Jan 02, 2014 | 9.382 | 9.445 | 9.274 | 9.427 | 62,611 | -0.03(-0.29%) |
Dec 31, 2013 | 9.337 | 9.454 | 9.454 | 9.454 | 46,979 | +0.14(+1.45%) |
Dec 30, 2013 | 9.040 | 9.436 | 9.032 | 9.319 | 66,737 | +0.24(+2.68%) |
Dec 27, 2013 | 9.166 | 9.201 | 8.959 | 9.076 | 21,886 | -0.05(-0.49%) |
Dec 26, 2013 | 9.274 | 9.310 | 9.103 | 9.121 | 30,810 | -0.14(-1.46%) |
Dec 24, 2013 | 9.121 | 9.265 | 8.977 | 9.256 | 25,273 | +0.12(+1.28%) |
Dec 23, 2013 | 9.094 | 9.202 | 8.968 | 9.139 | 51,869 | +0.06(+0.69%) |
Dec 20, 2013 | 8.824 | 9.121 | 8.815 | 9.076 | 240,209 | +0.30(+3.38%) |
Dec 19, 2013 | 8.968 | 8.968 | 8.734 | 8.779 | 40,137 | -0.18(-2.01%) |
Dec 18, 2013 | 8.788 | 8.959 | 8.599 | 8.959 | 53,329 | +0.15(+1.74%) |
Dec 17, 2013 | 8.761 | 8.873 | 8.716 | 8.806 | 24,488 | +0.09(+1.03%) |
Dec 16, 2013 | 8.869 | 9.004 | 8.680 | 8.716 | 46,371 | -0.14(-1.53%) |
Dec 13, 2013 | 8.707 | 9.031 | 8.698 | 8.851 | 83,537 | +0.14(+1.65%) |
Dec 12, 2013 | 8.617 | 8.743 | 8.545 | 8.707 | 75,338 | +0.08(+0.94%) |
Dec 11, 2013 | 8.626 | 8.698 | 8.482 | 8.626 | 58,764 | +0.05(+0.52%) |
Dec 10, 2013 | 8.761 | 8.815 | 8.581 | 8.581 | 49,238 | -0.23(-2.56%) |
Dec 09, 2013 | 8.851 | 8.869 | 8.761 | 8.806 | 40,830 | -0.03(-0.31%) |
Dec 06, 2013 | 8.752 | 8.869 | 8.707 | 8.833 | 0 | +0.20(+2.29%) |
Dec 05, 2013 | 8.455 | 8.734 | 8.428 | 8.635 | 0 | +0.21(+2.46%) |
Dec 04, 2013 | 8.779 | 8.878 | 8.365 | 8.428 | 0 | -0.41(-4.68%) |
Dec 03, 2013 | 8.563 | 8.869 | 8.563 | 8.842 | 0 | +0.23(+2.72%) |