Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.78 | 15.18 | 15.18 | 15.18 | 299,600 | +0.49(+3.34%) |
Dec 30, 2014 | 14.81 | 14.99 | 14.60 | 14.69 | 210,344 | -0.18(-1.21%) |
Dec 29, 2014 | 14.91 | 15.13 | 14.74 | 14.87 | 217,802 | +0.13(+0.88%) |
Dec 26, 2014 | 14.67 | 14.84 | 14.59 | 14.74 | 115,361 | +0.16(+1.10%) |
Dec 24, 2014 | 14.77 | 14.58 | 14.58 | 14.58 | 114,800 | -0.17(-1.15%) |
Dec 23, 2014 | 14.86 | 15.03 | 14.62 | 14.75 | 318,112 | -0.08(-0.54%) |
Dec 22, 2014 | 14.25 | 14.88 | 14.20 | 14.83 | 314,170 | +0.66(+4.66%) |
Dec 19, 2014 | 14.37 | 14.42 | 14.01 | 14.17 | 506,570 | -0.14(-0.98%) |
Dec 18, 2014 | 13.57 | 14.35 | 13.36 | 14.31 | 448,408 | +1.01(+7.59%) |
Dec 17, 2014 | 13.08 | 13.30 | 12.80 | 13.30 | 203,051 | +0.23(+1.76%) |
Dec 16, 2014 | 13.18 | 13.38 | 12.99 | 13.07 | 301,017 | -0.09(-0.68%) |
Dec 15, 2014 | 12.89 | 13.40 | 12.89 | 13.16 | 270,603 | +0.31(+2.41%) |
Dec 12, 2014 | 12.85 | 13.19 | 12.75 | 12.85 | 146,307 | -0.22(-1.68%) |
Dec 11, 2014 | 12.91 | 13.28 | 12.85 | 13.07 | 232,502 | +0.22(+1.71%) |
Dec 10, 2014 | 13.34 | 13.36 | 12.85 | 12.85 | 190,674 | -0.55(-4.10%) |
Dec 09, 2014 | 13.36 | 13.45 | 12.90 | 13.40 | 225,514 | -0.11(-0.81%) |
Dec 08, 2014 | 12.97 | 13.60 | 12.87 | 13.51 | 404,952 | +0.53(+4.08%) |
Dec 05, 2014 | 12.43 | 12.99 | 12.43 | 12.98 | 294,235 | +0.60(+4.85%) |
Dec 04, 2014 | 12.80 | 12.80 | 12.35 | 12.38 | 181,892 | -0.40(-3.13%) |
Dec 03, 2014 | 12.63 | 12.90 | 12.54 | 12.78 | 203,356 | +0.12(+0.95%) |
Dec 02, 2014 | 12.25 | 12.68 | 12.24 | 12.66 | 238,742 | +0.42(+3.43%) |
Dec 01, 2014 | 12.76 | 12.76 | 12.20 | 12.24 | 250,827 | -0.59(-4.60%) |
Nov 28, 2014 | 12.94 | 13.13 | 12.83 | 12.83 | 91,330 | -0.04(-0.31%) |
Nov 26, 2014 | 12.98 | 12.87 | 12.87 | 12.87 | 127,000 | -0.14(-1.08%) |
Nov 25, 2014 | 13.05 | 13.26 | 12.90 | 13.01 | 233,940 | -0.04(-0.31%) |
Nov 24, 2014 | 12.81 | 13.07 | 12.59 | 13.05 | 321,174 | +0.20(+1.56%) |
Nov 21, 2014 | 13.72 | 13.84 | 12.80 | 12.85 | 270,819 | -0.67(-4.96%) |
Nov 20, 2014 | 13.37 | 13.70 | 13.26 | 13.52 | 131,397 | +0.11(+0.82%) |
Nov 19, 2014 | 14.01 | 14.01 | 13.24 | 13.41 | 314,531 | -0.61(-4.35%) |
Nov 18, 2014 | 14.10 | 14.36 | 14.02 | 14.02 | 133,873 | -0.04(-0.28%) |
Nov 17, 2014 | 14.53 | 14.58 | 13.95 | 14.06 | 240,264 | -0.47(-3.23%) |
Nov 14, 2014 | 14.30 | 14.65 | 14.30 | 14.53 | 238,343 | +0.25(+1.75%) |
Nov 13, 2014 | 14.60 | 14.68 | 14.25 | 14.28 | 265,470 | -0.36(-2.46%) |
Nov 12, 2014 | 14.48 | 14.71 | 14.23 | 14.64 | 184,670 | +0.07(+0.48%) |
Nov 11, 2014 | 14.69 | 14.71 | 14.47 | 14.57 | 154,026 | -0.13(-0.88%) |
Nov 10, 2014 | 14.91 | 14.99 | 14.50 | 14.70 | 296,078 | -0.24(-1.61%) |
Nov 07, 2014 | 14.68 | 14.94 | 14.38 | 14.94 | 331,608 | +0.21(+1.43%) |
Nov 06, 2014 | 14.96 | 14.99 | 14.57 | 14.73 | 421,205 | -0.25(-1.67%) |
Nov 05, 2014 | 14.87 | 15.48 | 14.85 | 14.98 | 472,957 | +0.19(+1.28%) |
Nov 04, 2014 | 14.30 | 14.95 | 14.10 | 14.79 | 1,151,902 | +1.24(+9.15%) |
Nov 03, 2014 | 13.41 | 13.71 | 13.31 | 13.55 | 400,376 | +0.17(+1.27%) |
Oct 31, 2014 | 13.72 | 13.79 | 13.24 | 13.38 | 293,482 | -0.07(-0.52%) |
Oct 30, 2014 | 13.29 | 13.57 | 13.17 | 13.45 | 200,238 | +0.10(+0.75%) |
Oct 29, 2014 | 13.38 | 13.41 | 13.13 | 13.35 | 167,572 | +0.01(+0.07%) |
Oct 28, 2014 | 13.21 | 13.44 | 13.10 | 13.34 | 227,512 | +0.17(+1.29%) |
Oct 27, 2014 | 13.29 | 13.43 | 13.43 | 13.17 | 222,681 | -0.26(-1.94%) |
Oct 24, 2014 | 13.40 | 13.57 | 13.22 | 13.43 | 246,028 | +0.07(+0.52%) |
Oct 23, 2014 | 13.55 | 13.58 | 13.40 | 13.36 | 348,334 | -0.07(-0.52%) |
Oct 22, 2014 | 13.50 | 13.57 | 13.31 | 13.43 | 397,600 | +0.06(+0.45%) |
Oct 21, 2014 | 13.23 | 13.54 | 13.10 | 13.37 | 383,011 | +0.27(+2.06%) |
Oct 20, 2014 | 12.82 | 13.13 | 12.76 | 13.10 | 380,481 | +0.24(+1.87%) |
Oct 17, 2014 | 13.18 | 13.23 | 12.68 | 12.86 | 405,886 | -0.06(-0.46%) |
Oct 16, 2014 | 11.98 | 13.04 | 11.94 | 12.92 | 588,401 | +0.73(+5.99%) |
Oct 15, 2014 | 11.42 | 12.23 | 11.35 | 12.19 | 973,096 | +0.54(+4.64%) |
Oct 14, 2014 | 11.27 | 11.81 | 11.18 | 11.65 | 507,961 | +0.50(+4.48%) |
Oct 13, 2014 | 11.07 | 11.30 | 10.96 | 11.15 | 228,985 | +0.07(+0.63%) |
Oct 10, 2014 | 11.03 | 11.37 | 10.94 | 11.08 | 218,326 | +0.03(+0.27%) |
Oct 09, 2014 | 11.55 | 11.55 | 10.72 | 11.05 | 451,406 | -0.47(-4.08%) |
Oct 08, 2014 | 11.61 | 11.66 | 11.41 | 11.52 | 340,399 | -0.08(-0.69%) |
Oct 07, 2014 | 12.02 | 12.22 | 11.57 | 11.60 | 457,606 | -0.50(-4.13%) |
Oct 06, 2014 | 12.31 | 12.50 | 12.03 | 12.10 | 196,970 | -0.24(-1.94%) |
Oct 03, 2014 | 12.12 | 12.35 | 11.97 | 12.34 | 122,210 | +0.39(+3.26%) |
Oct 02, 2014 | 11.84 | 12.02 | 11.65 | 11.95 | 160,778 | +0.13(+1.10%) |
Oct 01, 2014 | 11.93 | 11.93 | 11.67 | 11.82 | 211,227 | -0.15(-1.25%) |
Sep 30, 2014 | 12.31 | 12.37 | 11.96 | 11.97 | 305,639 | -0.32(-2.60%) |
Sep 29, 2014 | 12.53 | 12.55 | 12.28 | 12.29 | 187,633 | -0.37(-2.92%) |
Sep 26, 2014 | 12.72 | 12.82 | 12.58 | 12.66 | 67,813 | +0.02(+0.16%) |
Sep 25, 2014 | 12.76 | 12.84 | 12.52 | 12.64 | 226,604 | -0.15(-1.17%) |
Sep 24, 2014 | 12.55 | 12.91 | 12.52 | 12.79 | 158,590 | +0.23(+1.83%) |
Sep 23, 2014 | 12.79 | 12.87 | 12.52 | 12.56 | 119,818 | -0.28(-2.18%) |
Sep 22, 2014 | 12.71 | 13.31 | 12.58 | 12.84 | 274,881 | +0.12(+0.94%) |
Sep 19, 2014 | 12.82 | 12.84 | 12.36 | 12.72 | 395,689 | -0.03(-0.24%) |
Sep 18, 2014 | 12.65 | 12.85 | 12.48 | 12.75 | 197,483 | +0.19(+1.51%) |
Sep 17, 2014 | 12.35 | 12.66 | 12.30 | 12.56 | 146,912 | +0.18(+1.45%) |
Sep 16, 2014 | 12.25 | 12.40 | 12.14 | 12.38 | 143,988 | +0.13(+1.06%) |
Sep 15, 2014 | 12.79 | 12.86 | 12.24 | 12.25 | 313,211 | -0.39(-3.09%) |
Sep 12, 2014 | 12.85 | 12.90 | 12.62 | 12.64 | 449,119 | -0.15(-1.17%) |
Sep 11, 2014 | 12.26 | 13.31 | 12.23 | 12.79 | 743,116 | +0.51(+4.15%) |
Sep 10, 2014 | 12.25 | 12.33 | 12.15 | 12.28 | 121,244 | +0.08(+0.66%) |
Sep 09, 2014 | 12.27 | 12.27 | 12.10 | 12.20 | 124,980 | -0.07(-0.57%) |
Sep 08, 2014 | 12.23 | 12.34 | 12.16 | 12.27 | 142,955 | +0.06(+0.49%) |
Sep 05, 2014 | 12.09 | 12.29 | 12.09 | 12.21 | 184,002 | +0.15(+1.24%) |
Sep 04, 2014 | 12.27 | 12.31 | 12.03 | 12.06 | 110,159 | -0.14(-1.15%) |
Sep 03, 2014 | 12.35 | 12.37 | 12.16 | 12.20 | 98,133 | -0.02(-0.16%) |
Sep 02, 2014 | 11.83 | 12.25 | 11.74 | 12.22 | 187,046 | +0.40(+3.38%) |
Aug 29, 2014 | 12.02 | 11.82 | 11.82 | 11.82 | 201,400 | -0.17(-1.42%) |
Aug 28, 2014 | 12.17 | 12.17 | 11.96 | 11.99 | 86,655 | -0.22(-1.80%) |
Aug 27, 2014 | 12.30 | 12.40 | 12.18 | 12.21 | 218,731 | -0.11(-0.89%) |
Aug 26, 2014 | 12.13 | 12.49 | 12.07 | 12.32 | 209,992 | +0.18(+1.48%) |
Aug 25, 2014 | 12.27 | 12.27 | 12.04 | 12.14 | 96,744 | -0.02(-0.16%) |
Aug 22, 2014 | 12.30 | 12.38 | 11.99 | 12.16 | 82,389 | -0.10(-0.82%) |
Aug 21, 2014 | 11.90 | 12.29 | 11.71 | 12.26 | 172,126 | +0.36(+3.03%) |
Aug 20, 2014 | 12.13 | 12.15 | 11.86 | 11.90 | 98,098 | -0.25(-2.06%) |
Aug 19, 2014 | 12.38 | 12.43 | 12.13 | 12.15 | 127,355 | -0.17(-1.38%) |
Aug 18, 2014 | 12.00 | 12.42 | 11.99 | 12.32 | 234,938 | +0.42(+3.53%) |
Aug 15, 2014 | 12.20 | 12.20 | 11.81 | 11.90 | 214,751 | -0.20(-1.65%) |
Aug 14, 2014 | 11.96 | 12.10 | 11.95 | 12.10 | 158,342 | +0.19(+1.60%) |
Aug 13, 2014 | 11.97 | 12.08 | 11.88 | 11.91 | 159,629 | +0.04(+0.34%) |
Aug 12, 2014 | 11.81 | 12.06 | 11.73 | 11.87 | 165,771 | +0.10(+0.85%) |
Aug 11, 2014 | 12.04 | 12.20 | 11.72 | 11.77 | 287,976 | -0.14(-1.18%) |
Aug 08, 2014 | 11.40 | 12.10 | 11.40 | 11.91 | 391,001 | +0.50(+4.38%) |
Aug 07, 2014 | 11.73 | 11.74 | 11.30 | 11.41 | 212,318 | -0.23(-1.98%) |
Aug 06, 2014 | 11.55 | 11.80 | 11.37 | 11.64 | 292,596 | +0.06(+0.52%) |
Aug 05, 2014 | 11.64 | 11.88 | 11.21 | 11.58 | 739,942 | +1.16(+11.13%) |
Aug 04, 2014 | 10.12 | 10.47 | 10.10 | 10.42 | 377,024 | +0.38(+3.78%) |
Aug 01, 2014 | 10.01 | 10.12 | 9.860 | 10.04 | 149,922 | +0.08(+0.80%) |
Jul 31, 2014 | 10.12 | 10.12 | 9.750 | 9.960 | 242,190 | -0.31(-3.02%) |
Jul 30, 2014 | 10.41 | 10.45 | 10.12 | 10.27 | 136,822 | -0.08(-0.77%) |
Jul 29, 2014 | 10.43 | 10.54 | 10.33 | 10.35 | 131,307 | -0.05(-0.48%) |
Jul 28, 2014 | 10.37 | 10.44 | 10.25 | 10.40 | 169,812 | +0.06(+0.58%) |
Jul 25, 2014 | 10.20 | 10.37 | 9.900 | 10.34 | 202,872 | +0.12(+1.17%) |
Jul 24, 2014 | 10.22 | 10.47 | 10.15 | 10.22 | 109,616 | -0.03(-0.29%) |
Jul 23, 2014 | 10.63 | 10.74 | 10.22 | 10.25 | 78,607 | -0.37(-3.48%) |
Jul 22, 2014 | 10.36 | 10.63 | 10.35 | 10.62 | 102,466 | +0.30(+2.91%) |
Jul 21, 2014 | 10.55 | 10.60 | 10.25 | 10.32 | 115,879 | -0.30(-2.82%) |
Jul 18, 2014 | 10.15 | 10.69 | 10.15 | 10.62 | 121,427 | +0.46(+4.53%) |
Jul 17, 2014 | 10.44 | 10.52 | 10.12 | 10.16 | 122,978 | -0.38(-3.61%) |
Jul 16, 2014 | 10.53 | 10.68 | 10.50 | 10.54 | 124,586 | +0.11(+1.05%) |
Jul 15, 2014 | 10.76 | 10.81 | 10.39 | 10.43 | 111,685 | -0.33(-3.07%) |
Jul 14, 2014 | 10.52 | 10.76 | 10.45 | 10.76 | 118,186 | +0.40(+3.86%) |
Jul 11, 2014 | 10.30 | 10.41 | 10.25 | 10.36 | 138,103 | +0.08(+0.78%) |
Jul 10, 2014 | 10.34 | 10.51 | 10.20 | 10.28 | 113,090 | -0.25(-2.37%) |
Jul 09, 2014 | 10.51 | 10.67 | 10.28 | 10.53 | 174,984 | +0.05(+0.48%) |
Jul 08, 2014 | 10.81 | 10.92 | 10.30 | 10.48 | 221,832 | -0.28(-2.60%) |
Jul 07, 2014 | 11.40 | 11.40 | 10.69 | 10.76 | 231,687 | -0.63(-5.53%) |
Jul 03, 2014 | 11.51 | 11.39 | 11.39 | 11.39 | 122,700 | +0.00(+0.00%) |
Jul 02, 2014 | 11.52 | 11.68 | 11.33 | 11.39 | 230,129 | -0.17(-1.47%) |
Jul 01, 2014 | 11.35 | 11.84 | 11.35 | 11.56 | 504,095 | +0.47(+4.24%) |
Jun 30, 2014 | 10.88 | 11.09 | 10.71 | 11.09 | 216,950 | +0.25(+2.31%) |
Jun 27, 2014 | 10.58 | 10.85 | 10.42 | 10.84 | 447,820 | +0.24(+2.26%) |
Jun 26, 2014 | 10.90 | 10.97 | 10.58 | 10.60 | 107,498 | -0.30(-2.75%) |
Jun 25, 2014 | 10.72 | 10.91 | 10.72 | 10.90 | 100,652 | +0.14(+1.30%) |
Jun 24, 2014 | 10.85 | 10.97 | 10.64 | 10.76 | 187,218 | -0.05(-0.46%) |
Jun 23, 2014 | 10.90 | 10.96 | 10.71 | 10.81 | 200,324 | -0.04(-0.37%) |
Jun 20, 2014 | 10.73 | 10.98 | 10.70 | 10.85 | 241,830 | +0.12(+1.12%) |
Jun 19, 2014 | 10.92 | 11.03 | 10.64 | 10.73 | 117,957 | -0.20(-1.83%) |
Jun 18, 2014 | 10.82 | 10.93 | 10.63 | 10.93 | 124,025 | +0.18(+1.67%) |
Jun 17, 2014 | 10.92 | 10.92 | 10.70 | 10.75 | 238,158 | -0.13(-1.19%) |
Jun 16, 2014 | 10.81 | 10.91 | 10.65 | 10.88 | 138,085 | +0.09(+0.83%) |
Jun 13, 2014 | 11.00 | 11.00 | 10.64 | 10.79 | 159,348 | -0.13(-1.19%) |
Jun 12, 2014 | 11.20 | 11.20 | 10.92 | 10.92 | 117,689 | -0.29(-2.59%) |
Jun 11, 2014 | 11.46 | 11.49 | 11.10 | 11.21 | 86,701 | -0.28(-2.44%) |
Jun 10, 2014 | 11.45 | 11.53 | 11.27 | 11.49 | 140,496 | +0.20(+1.77%) |
Jun 06, 2014 | 11.29 | 11.66 | 11.13 | 11.29 | 179,530 | +0.02(+0.18%) |
Jun 05, 2014 | 11.00 | 11.32 | 10.90 | 11.27 | 203,336 | +0.24(+2.18%) |
Jun 04, 2014 | 11.00 | 11.13 | 10.85 | 11.03 | 232,779 | +0.03(+0.27%) |
Jun 03, 2014 | 10.79 | 11.05 | 10.63 | 11.00 | 359,445 | +0.24(+2.23%) |
Jun 02, 2014 | 10.79 | 10.79 | 10.39 | 10.76 | 301,634 | -0.07(-0.65%) |
May 30, 2014 | 10.95 | 11.06 | 10.61 | 10.83 | 188,111 | -0.07(-0.64%) |
May 29, 2014 | 11.01 | 11.07 | 10.74 | 10.90 | 222,228 | -0.02(-0.18%) |
May 28, 2014 | 11.27 | 11.33 | 10.85 | 10.92 | 451,139 | -0.77(-6.59%) |
May 27, 2014 | 11.83 | 11.92 | 11.62 | 11.69 | 266,146 | -0.08(-0.68%) |
May 23, 2014 | 11.80 | 11.77 | 11.77 | 11.77 | 150,300 | -0.16(-1.30%) |
May 22, 2014 | 11.56 | 11.99 | 11.51 | 11.93 | 136,853 | +0.46(+3.97%) |
May 21, 2014 | 11.30 | 11.53 | 11.10 | 11.47 | 185,752 | +0.26(+2.32%) |
May 20, 2014 | 11.37 | 11.43 | 11.02 | 11.21 | 294,572 | -0.25(-2.18%) |
May 19, 2014 | 11.46 | 11.63 | 11.28 | 11.46 | 274,959 | +0.00(+0.00%) |
May 16, 2014 | 11.22 | 11.49 | 11.15 | 11.46 | 136,981 | +0.27(+2.41%) |
May 15, 2014 | 11.29 | 11.42 | 11.00 | 11.19 | 331,208 | -0.12(-1.06%) |
May 14, 2014 | 11.49 | 11.69 | 11.30 | 11.31 | 449,695 | -0.03(-0.26%) |
May 13, 2014 | 11.20 | 11.50 | 11.10 | 11.34 | 413,457 | +0.07(+0.62%) |
May 12, 2014 | 11.24 | 11.65 | 11.20 | 11.27 | 814,533 | +0.15(+1.35%) |
May 09, 2014 | 10.80 | 11.29 | 10.71 | 11.12 | 417,966 | +0.12(+1.09%) |
May 08, 2014 | 10.95 | 11.19 | 10.78 | 11.00 | 848,643 | +0.00(+0.00%) |
May 07, 2014 | 9.850 | 11.04 | 9.800 | 11.00 | 992,140 | +1.21(+12.36%) |
May 06, 2014 | 9.310 | 10.08 | 9.310 | 9.790 | 1,590,107 | +0.93(+10.50%) |
May 05, 2014 | 8.300 | 8.940 | 8.215 | 8.860 | 414,266 | +0.51(+6.11%) |
May 02, 2014 | 8.430 | 8.580 | 8.260 | 8.350 | 327,934 | -0.07(-0.83%) |
May 01, 2014 | 8.350 | 8.450 | 8.230 | 8.420 | 210,236 | +0.09(+1.08%) |
Apr 30, 2014 | 8.240 | 8.410 | 8.220 | 8.330 | 203,536 | +0.03(+0.36%) |
Apr 29, 2014 | 8.520 | 8.560 | 8.290 | 8.300 | 142,975 | -0.20(-2.35%) |
Apr 28, 2014 | 8.310 | 8.510 | 8.210 | 8.500 | 180,047 | +0.20(+2.41%) |
Apr 25, 2014 | 8.350 | 8.357 | 8.170 | 8.300 | 128,767 | -0.13(-1.54%) |
Apr 24, 2014 | 8.330 | 8.488 | 8.100 | 8.430 | 190,077 | +0.21(+2.55%) |
Apr 23, 2014 | 8.380 | 8.420 | 8.170 | 8.220 | 136,998 | -0.20(-2.38%) |
Apr 22, 2014 | 8.290 | 8.490 | 8.270 | 8.420 | 118,414 | +0.12(+1.45%) |
Apr 21, 2014 | 8.310 | 8.350 | 8.110 | 8.300 | 95,116 | -0.06(-0.72%) |
Apr 17, 2014 | 8.380 | 8.360 | 8.360 | 8.360 | 195,200 | -0.03(-0.36%) |
Apr 16, 2014 | 8.290 | 8.420 | 8.130 | 8.390 | 114,076 | +0.16(+1.94%) |
Apr 15, 2014 | 8.260 | 8.320 | 7.940 | 8.230 | 206,593 | -0.05(-0.60%) |
Apr 14, 2014 | 8.480 | 8.490 | 8.160 | 8.280 | 151,458 | -0.14(-1.66%) |
Apr 11, 2014 | 8.500 | 8.620 | 8.340 | 8.420 | 163,359 | -0.14(-1.64%) |
Apr 10, 2014 | 8.850 | 8.860 | 8.500 | 8.560 | 156,434 | -0.33(-3.71%) |
Apr 09, 2014 | 8.900 | 8.958 | 8.700 | 8.890 | 139,435 | +0.03(+0.34%) |
Apr 08, 2014 | 8.740 | 8.920 | 8.690 | 8.860 | 130,575 | +0.14(+1.61%) |
Apr 07, 2014 | 9.030 | 9.040 | 8.570 | 8.720 | 249,907 | -0.29(-3.22%) |
Apr 04, 2014 | 9.380 | 9.410 | 8.870 | 9.010 | 199,057 | -0.27(-2.91%) |
Apr 03, 2014 | 9.550 | 9.550 | 9.120 | 9.280 | 198,389 | -0.24(-2.52%) |
Apr 02, 2014 | 9.520 | 9.760 | 9.380 | 9.520 | 220,650 | -0.19(-1.96%) |
Apr 01, 2014 | 9.650 | 9.900 | 9.650 | 9.710 | 245,147 | +0.08(+0.83%) |
Mar 31, 2014 | 9.320 | 9.660 | 9.280 | 9.630 | 808,609 | +0.35(+3.77%) |
Mar 28, 2014 | 9.090 | 9.390 | 9.060 | 9.280 | 204,480 | +0.23(+2.54%) |
Mar 27, 2014 | 9.000 | 9.350 | 8.960 | 9.050 | 171,871 | +0.03(+0.33%) |
Mar 26, 2014 | 9.240 | 9.350 | 9.020 | 9.020 | 239,811 | -0.12(-1.31%) |
Mar 25, 2014 | 8.980 | 9.220 | 8.900 | 9.140 | 256,554 | +0.26(+2.93%) |
Mar 24, 2014 | 9.310 | 9.340 | 8.650 | 8.880 | 195,120 | -0.38(-4.10%) |
Mar 21, 2014 | 8.990 | 9.580 | 8.956 | 9.260 | 434,604 | +0.35(+3.93%) |
Mar 20, 2014 | 8.530 | 8.970 | 8.510 | 8.910 | 152,345 | +0.38(+4.45%) |
Mar 19, 2014 | 8.490 | 8.560 | 8.410 | 8.530 | 154,925 | +0.05(+0.59%) |
Mar 18, 2014 | 8.470 | 8.610 | 8.391 | 8.480 | 250,809 | +0.01(+0.12%) |
Mar 17, 2014 | 8.610 | 8.710 | 8.340 | 8.470 | 152,435 | -0.15(-1.74%) |
Mar 14, 2014 | 8.470 | 8.640 | 8.470 | 8.620 | 65,166 | +0.10(+1.17%) |
Mar 13, 2014 | 8.660 | 8.750 | 8.440 | 8.520 | 149,303 | -0.08(-0.93%) |
Mar 12, 2014 | 8.460 | 8.620 | 8.420 | 8.600 | 121,382 | +0.11(+1.30%) |
Mar 11, 2014 | 8.660 | 8.840 | 8.470 | 8.490 | 211,402 | -0.20(-2.30%) |
Mar 10, 2014 | 9.010 | 9.140 | 8.670 | 8.690 | 184,593 | -0.35(-3.87%) |
Mar 07, 2014 | 8.950 | 9.140 | 8.901 | 9.040 | 178,264 | +0.18(+2.03%) |
Mar 06, 2014 | 8.830 | 8.900 | 8.740 | 8.860 | 120,664 | +0.04(+0.45%) |
Mar 05, 2014 | 8.630 | 8.845 | 8.540 | 8.820 | 258,177 | +0.16(+1.85%) |
Mar 04, 2014 | 8.500 | 8.710 | 8.410 | 8.660 | 360,358 | +0.24(+2.85%) |
Mar 03, 2014 | 8.330 | 8.540 | 8.300 | 8.420 | 153,492 | +0.03(+0.36%) |
Feb 28, 2014 | 8.530 | 8.560 | 8.320 | 8.390 | 264,430 | -0.11(-1.29%) |
Feb 27, 2014 | 8.490 | 8.570 | 8.330 | 8.500 | 193,084 | +0.00(+0.00%) |
Feb 26, 2014 | 8.450 | 8.580 | 8.290 | 8.500 | 207,597 | +0.10(+1.19%) |
Feb 25, 2014 | 8.250 | 8.900 | 8.250 | 8.400 | 437,039 | +0.15(+1.82%) |
Feb 24, 2014 | 8.350 | 8.370 | 8.150 | 8.250 | 317,757 | -0.10(-1.20%) |
Feb 21, 2014 | 8.410 | 8.410 | 8.250 | 8.350 | 172,005 | -0.01(-0.12%) |
Feb 20, 2014 | 8.300 | 8.410 | 8.300 | 8.360 | 203,099 | +0.04(+0.48%) |
Feb 19, 2014 | 8.340 | 8.410 | 8.290 | 8.320 | 176,654 | -0.03(-0.36%) |
Feb 18, 2014 | 8.310 | 8.380 | 8.270 | 8.350 | 192,633 | +0.03(+0.36%) |
Feb 14, 2014 | 8.330 | 8.320 | 8.320 | 8.320 | 79,000 | -0.01(-0.12%) |
Feb 13, 2014 | 8.160 | 8.380 | 8.160 | 8.330 | 138,092 | +0.11(+1.34%) |
Feb 12, 2014 | 8.180 | 8.390 | 8.105 | 8.220 | 87,958 | +0.03(+0.37%) |
Feb 11, 2014 | 8.170 | 8.270 | 8.050 | 8.190 | 137,908 | +0.02(+0.24%) |
Feb 10, 2014 | 8.270 | 8.340 | 8.050 | 8.170 | 110,345 | -0.08(-0.97%) |
Feb 07, 2014 | 8.360 | 8.410 | 8.130 | 8.250 | 106,198 | -0.06(-0.72%) |
Feb 06, 2014 | 8.190 | 8.350 | 8.140 | 8.310 | 146,768 | +0.17(+2.09%) |
Feb 05, 2014 | 8.180 | 8.180 | 7.900 | 8.140 | 309,430 | -0.07(-0.85%) |
Feb 04, 2014 | 8.260 | 8.420 | 8.010 | 8.210 | 160,883 | -0.05(-0.61%) |
Feb 03, 2014 | 8.540 | 8.570 | 8.120 | 8.260 | 241,228 | -0.26(-3.05%) |
Jan 31, 2014 | 8.200 | 8.530 | 8.160 | 8.520 | 286,706 | +0.15(+1.79%) |
Jan 30, 2014 | 8.480 | 8.640 | 8.350 | 8.370 | 258,227 | -0.03(-0.36%) |
Jan 29, 2014 | 8.690 | 8.870 | 8.310 | 8.400 | 242,304 | -0.42(-4.76%) |
Jan 28, 2014 | 8.510 | 8.820 | 8.400 | 8.820 | 608,845 | +0.30(+3.52%) |
Jan 27, 2014 | 8.410 | 8.600 | 8.210 | 8.520 | 265,481 | +0.10(+1.19%) |
Jan 24, 2014 | 8.620 | 8.690 | 8.330 | 8.420 | 158,441 | -0.28(-3.22%) |
Jan 23, 2014 | 8.700 | 8.740 | 8.570 | 8.700 | 102,774 | -0.07(-0.80%) |
Jan 22, 2014 | 8.650 | 8.890 | 8.510 | 8.770 | 177,009 | +0.09(+1.04%) |
Jan 21, 2014 | 9.020 | 9.020 | 8.600 | 8.680 | 187,426 | -0.24(-2.69%) |
Jan 17, 2014 | 8.970 | 8.920 | 8.920 | 8.920 | 162,100 | -0.03(-0.34%) |
Jan 16, 2014 | 8.980 | 9.030 | 8.910 | 8.950 | 161,517 | -0.01(-0.11%) |
Jan 15, 2014 | 8.900 | 9.050 | 8.910 | 8.960 | 226,022 | +0.06(+0.67%) |
Jan 14, 2014 | 8.950 | 9.200 | 8.830 | 8.900 | 580,007 | +0.63(+7.62%) |
Jan 13, 2014 | 7.950 | 8.350 | 7.860 | 8.270 | 412,165 | +0.32(+4.03%) |
Jan 10, 2014 | 8.170 | 8.190 | 7.930 | 7.950 | 152,117 | -0.20(-2.45%) |
Jan 09, 2014 | 8.190 | 8.280 | 8.080 | 8.150 | 63,629 | -0.03(-0.37%) |
Jan 08, 2014 | 8.190 | 8.320 | 8.150 | 8.180 | 102,014 | -0.04(-0.49%) |
Jan 07, 2014 | 8.090 | 8.330 | 8.060 | 8.220 | 128,236 | +0.14(+1.73%) |
Jan 06, 2014 | 8.330 | 8.350 | 8.010 | 8.080 | 160,499 | -0.19(-2.30%) |
Jan 03, 2014 | 8.170 | 8.290 | 8.070 | 8.270 | 104,816 | +0.05(+0.61%) |