Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 5.037 | 5.164 | 5.164 | 5.164 | 72,625 | +0.17(+3.34%) |
Dec 30, 2014 | 4.854 | 4.997 | 4.846 | 4.997 | 57,758 | +0.23(+4.83%) |
Dec 29, 2014 | 5.140 | 5.140 | 4.687 | 4.767 | 81,131 | -0.28(-5.51%) |
Dec 26, 2014 | 4.966 | 5.045 | 4.815 | 5.045 | 44,370 | +0.05(+0.95%) |
Dec 24, 2014 | 4.981 | 4.997 | 4.997 | 4.997 | 8,936 | -0.02(-0.47%) |
Dec 23, 2014 | 5.005 | 5.069 | 4.894 | 5.021 | 159,333 | +0.00(+0.00%) |
Dec 22, 2014 | 5.085 | 5.188 | 4.926 | 5.021 | 128,855 | -0.06(-1.25%) |
Dec 19, 2014 | 5.323 | 5.402 | 4.854 | 5.085 | 127,741 | -0.16(-3.03%) |
Dec 18, 2014 | 5.156 | 5.323 | 5.101 | 5.244 | 109,990 | +0.13(+2.48%) |
Dec 17, 2014 | 5.045 | 5.116 | 4.862 | 5.116 | 70,616 | +0.06(+1.26%) |
Dec 16, 2014 | 4.918 | 5.053 | 4.823 | 5.053 | 89,285 | +0.14(+2.75%) |
Dec 15, 2014 | 5.090 | 5.090 | 4.902 | 4.918 | 20,883 | -0.17(-3.28%) |
Dec 12, 2014 | 5.315 | 5.323 | 5.077 | 5.085 | 27,290 | -0.19(-3.61%) |
Dec 11, 2014 | 5.275 | 5.387 | 5.196 | 5.275 | 21,537 | -0.04(-0.75%) |
Dec 10, 2014 | 5.434 | 5.482 | 5.252 | 5.315 | 41,998 | -0.13(-2.34%) |
Dec 09, 2014 | 5.442 | 5.561 | 5.371 | 5.442 | 15,518 | -0.17(-2.97%) |
Dec 08, 2014 | 5.800 | 5.800 | 5.410 | 5.609 | 40,326 | -0.19(-3.29%) |
Dec 05, 2014 | 5.990 | 5.990 | 5.712 | 5.800 | 12,838 | -0.12(-2.01%) |
Dec 04, 2014 | 6.006 | 6.034 | 5.919 | 5.919 | 13,425 | -0.04(-0.67%) |
Dec 03, 2014 | 6.070 | 6.172 | 5.959 | 5.959 | 7,154 | -0.09(-1.45%) |
Dec 02, 2014 | 6.531 | 6.531 | 5.967 | 6.046 | 38,174 | -0.52(-7.98%) |
Dec 01, 2014 | 6.785 | 6.785 | 6.460 | 6.570 | 26,117 | -0.29(-4.17%) |
Nov 28, 2014 | 6.753 | 6.944 | 6.753 | 6.856 | 24,239 | +0.27(+4.10%) |
Nov 26, 2014 | 6.602 | 6.586 | 6.586 | 6.586 | 25,299 | +0.11(+1.72%) |
Nov 25, 2014 | 6.507 | 6.682 | 6.443 | 6.475 | 154,685 | +0.09(+1.37%) |
Nov 24, 2014 | 6.412 | 6.491 | 6.149 | 6.388 | 124,858 | +0.09(+1.39%) |
Nov 21, 2014 | 6.451 | 6.451 | 6.276 | 6.300 | 8,394 | -0.09(-1.37%) |
Nov 20, 2014 | 6.475 | 6.578 | 6.388 | 6.388 | 66,234 | +0.01(+0.12%) |
Nov 19, 2014 | 6.475 | 6.475 | 6.380 | 6.380 | 22,433 | -0.13(-1.95%) |
Nov 18, 2014 | 6.332 | 6.570 | 6.332 | 6.507 | 48,656 | +0.22(+3.54%) |
Nov 17, 2014 | 6.046 | 6.372 | 5.935 | 6.284 | 93,606 | +0.02(+0.38%) |
Nov 14, 2014 | 6.229 | 6.316 | 6.229 | 6.261 | 24,481 | +0.05(+0.77%) |
Nov 13, 2014 | 6.237 | 6.292 | 6.149 | 6.213 | 48,662 | -0.02(-0.38%) |
Nov 12, 2014 | 6.181 | 6.300 | 6.181 | 6.237 | 98,774 | +0.12(+1.95%) |
Nov 11, 2014 | 6.149 | 6.451 | 5.919 | 6.118 | 60,539 | -0.10(-1.53%) |
Nov 10, 2014 | 6.594 | 6.594 | 6.197 | 6.213 | 25,476 | -0.34(-5.21%) |
Nov 07, 2014 | 6.682 | 6.729 | 6.554 | 6.554 | 12,706 | -0.15(-2.25%) |
Nov 06, 2014 | 6.944 | 6.991 | 6.698 | 6.705 | 13,448 | -0.13(-1.86%) |
Nov 05, 2014 | 6.952 | 6.952 | 6.833 | 6.833 | 4,070 | -0.12(-1.71%) |
Nov 04, 2014 | 6.984 | 6.984 | 6.912 | 6.952 | 5,149 | -0.10(-1.35%) |
Nov 03, 2014 | 6.952 | 7.047 | 6.911 | 7.047 | 19,250 | -0.03(-0.45%) |
Oct 31, 2014 | 6.864 | 7.079 | 6.817 | 7.079 | 22,680 | +0.14(+2.06%) |
Oct 30, 2014 | 6.944 | 7.027 | 6.912 | 6.936 | 186,849 | -0.13(-1.80%) |
Oct 29, 2014 | 6.991 | 7.150 | 6.912 | 7.063 | 155,953 | +0.19(+2.77%) |
Oct 28, 2014 | 6.952 | 6.952 | 6.841 | 6.872 | 36,899 | -0.25(-3.46%) |
Oct 27, 2014 | 6.928 | 7.119 | 6.872 | 7.119 | 6,303 | +0.13(+1.82%) |
Oct 24, 2014 | 6.904 | 7.071 | 6.888 | 6.991 | 40,904 | +0.15(+2.21%) |
Oct 23, 2014 | 6.920 | 7.031 | 6.841 | 6.841 | 92,857 | +0.25(+3.86%) |
Oct 22, 2014 | 6.976 | 7.031 | 6.586 | 6.586 | 23,568 | -0.33(-4.71%) |
Oct 21, 2014 | 6.968 | 7.071 | 6.785 | 6.912 | 11,850 | -0.10(-1.47%) |
Oct 20, 2014 | 6.991 | 7.047 | 6.928 | 7.015 | 6,508 | +0.02(+0.23%) |
Oct 17, 2014 | 6.999 | 7.055 | 6.936 | 6.999 | 8,396 | -0.03(-0.45%) |
Oct 16, 2014 | 6.793 | 7.095 | 6.793 | 7.031 | 18,117 | +0.17(+2.55%) |
Oct 15, 2014 | 6.984 | 6.984 | 6.705 | 6.856 | 20,293 | -0.14(-1.93%) |
Oct 14, 2014 | 7.134 | 7.134 | 6.968 | 6.991 | 32,174 | -0.19(-2.65%) |
Oct 13, 2014 | 7.071 | 7.214 | 7.071 | 7.182 | 12,658 | +0.21(+3.08%) |
Oct 10, 2014 | 7.071 | 7.277 | 6.968 | 6.968 | 63,592 | -0.10(-1.46%) |
Oct 09, 2014 | 7.611 | 7.611 | 7.071 | 7.071 | 14,982 | -0.60(-7.87%) |
Oct 08, 2014 | 7.595 | 7.854 | 7.413 | 7.675 | 47,661 | +0.29(+3.98%) |
Oct 07, 2014 | 7.246 | 7.444 | 7.174 | 7.381 | 28,589 | +0.06(+0.76%) |
Oct 06, 2014 | 7.230 | 7.389 | 7.023 | 7.325 | 11,632 | +0.23(+3.25%) |
Oct 03, 2014 | 7.452 | 7.540 | 7.095 | 7.095 | 30,813 | -0.24(-3.25%) |
Oct 02, 2014 | 7.436 | 7.436 | 7.158 | 7.333 | 16,142 | -0.05(-0.65%) |
Oct 01, 2014 | 7.341 | 7.786 | 7.230 | 7.381 | 50,717 | -0.04(-0.54%) |
Sep 30, 2014 | 7.627 | 7.635 | 7.230 | 7.420 | 30,262 | -0.24(-3.11%) |
Sep 29, 2014 | 7.818 | 7.881 | 7.595 | 7.659 | 9,024 | -0.24(-3.02%) |
Sep 26, 2014 | 7.905 | 7.977 | 7.746 | 7.897 | 17,671 | +0.10(+1.33%) |
Sep 25, 2014 | 7.715 | 7.857 | 7.611 | 7.794 | 17,410 | +0.00(+0.00%) |
Sep 24, 2014 | 7.643 | 7.810 | 7.579 | 7.794 | 22,546 | +0.12(+1.55%) |
Sep 23, 2014 | 7.683 | 7.738 | 7.587 | 7.675 | 28,140 | -0.03(-0.41%) |
Sep 22, 2014 | 7.691 | 7.722 | 7.619 | 7.707 | 10,103 | +0.12(+1.57%) |
Sep 19, 2014 | 7.905 | 8.040 | 7.587 | 7.587 | 48,980 | -0.36(-4.50%) |
Sep 18, 2014 | 7.722 | 7.953 | 7.643 | 7.945 | 28,283 | +0.22(+2.88%) |
Sep 17, 2014 | 7.508 | 7.794 | 7.403 | 7.722 | 32,660 | +0.31(+4.18%) |
Sep 16, 2014 | 7.675 | 7.675 | 7.317 | 7.413 | 13,067 | -0.30(-3.91%) |
Sep 15, 2014 | 7.834 | 7.850 | 7.675 | 7.714 | 12,148 | -0.13(-1.62%) |
Sep 12, 2014 | 7.428 | 7.921 | 7.428 | 7.842 | 25,098 | +0.22(+2.92%) |
Sep 11, 2014 | 7.349 | 7.714 | 7.349 | 7.619 | 14,515 | +0.15(+2.02%) |
Sep 10, 2014 | 7.325 | 7.476 | 7.230 | 7.468 | 22,073 | +0.21(+2.96%) |
Sep 09, 2014 | 7.635 | 7.636 | 7.198 | 7.254 | 29,012 | -0.33(-4.40%) |
Sep 08, 2014 | 7.548 | 7.818 | 7.548 | 7.587 | 26,383 | +0.11(+1.49%) |
Sep 05, 2014 | 7.206 | 7.548 | 7.150 | 7.476 | 34,320 | +0.33(+4.56%) |
Sep 04, 2014 | 7.230 | 7.262 | 7.095 | 7.150 | 27,729 | -0.12(-1.64%) |
Sep 03, 2014 | 7.277 | 7.349 | 7.262 | 7.270 | 34,400 | +0.07(+0.99%) |
Sep 02, 2014 | 7.277 | 7.277 | 7.047 | 7.198 | 49,426 | +0.03(+0.44%) |
Aug 29, 2014 | 7.317 | 7.166 | 7.166 | 7.166 | 27,313 | -0.14(-1.96%) |
Aug 28, 2014 | 7.373 | 7.405 | 7.166 | 7.309 | 36,115 | -0.08(-1.08%) |
Aug 27, 2014 | 7.381 | 7.389 | 7.325 | 7.389 | 20,440 | +0.07(+0.98%) |
Aug 26, 2014 | 7.349 | 7.524 | 7.317 | 7.317 | 36,276 | +0.00(+0.00%) |
Aug 25, 2014 | 7.317 | 7.452 | 7.254 | 7.317 | 31,368 | -0.06(-0.75%) |
Aug 22, 2014 | 7.214 | 7.508 | 7.214 | 7.373 | 31,046 | +0.10(+1.31%) |
Aug 21, 2014 | 7.460 | 7.464 | 7.174 | 7.277 | 36,962 | -0.16(-2.14%) |
Aug 20, 2014 | 7.365 | 7.476 | 7.365 | 7.436 | 24,842 | +0.06(+0.75%) |
Aug 19, 2014 | 7.349 | 7.444 | 7.309 | 7.381 | 49,930 | +0.08(+1.09%) |
Aug 18, 2014 | 7.246 | 7.460 | 7.246 | 7.301 | 162,425 | +0.06(+0.88%) |
Aug 15, 2014 | 7.484 | 7.460 | 7.166 | 7.238 | 45,751 | -0.22(-2.98%) |
Aug 14, 2014 | 7.500 | 7.516 | 7.365 | 7.460 | 36,763 | -0.11(-1.47%) |
Aug 13, 2014 | 7.397 | 7.722 | 7.397 | 7.571 | 26,892 | +0.19(+2.58%) |
Aug 12, 2014 | 7.556 | 7.673 | 7.293 | 7.381 | 54,576 | -0.11(-1.48%) |
Aug 11, 2014 | 7.556 | 7.790 | 7.484 | 7.492 | 145,417 | -0.03(-0.42%) |
Aug 08, 2014 | 7.571 | 7.659 | 7.309 | 7.524 | 281,948 | +0.02(+0.21%) |
Aug 07, 2014 | 8.040 | 8.040 | 7.460 | 7.508 | 131,443 | -0.49(-6.16%) |
Aug 06, 2014 | 7.913 | 8.048 | 7.905 | 8.000 | 37,845 | +0.17(+2.13%) |
Aug 05, 2014 | 7.897 | 7.913 | 7.794 | 7.834 | 14,507 | -0.13(-1.60%) |
Aug 04, 2014 | 7.977 | 8.048 | 7.889 | 7.961 | 36,356 | -0.05(-0.60%) |
Aug 01, 2014 | 8.040 | 8.080 | 7.986 | 8.008 | 41,378 | +0.03(+0.40%) |
Jul 31, 2014 | 7.897 | 8.056 | 7.897 | 7.977 | 24,892 | +0.00(+0.00%) |
Jul 30, 2014 | 8.048 | 8.048 | 7.929 | 7.977 | 28,344 | -0.08(-0.99%) |
Jul 29, 2014 | 8.008 | 8.223 | 7.985 | 8.056 | 12,379 | +0.01(+0.10%) |
Jul 28, 2014 | 8.080 | 8.108 | 7.985 | 8.048 | 16,021 | -0.10(-1.17%) |
Jul 25, 2014 | 8.104 | 8.151 | 8.104 | 8.143 | 2,876 | -0.03(-0.39%) |
Jul 24, 2014 | 8.231 | 8.294 | 8.143 | 8.175 | 6,883 | -0.11(-1.34%) |
Jul 23, 2014 | 8.294 | 8.318 | 8.183 | 8.286 | 10,299 | -0.06(-0.67%) |
Jul 22, 2014 | 8.056 | 8.414 | 8.008 | 8.342 | 66,709 | +0.33(+4.17%) |
Jul 21, 2014 | 8.064 | 8.064 | 7.937 | 8.008 | 8,569 | -0.17(-2.14%) |
Jul 18, 2014 | 7.969 | 8.183 | 7.897 | 8.183 | 16,707 | +0.16(+1.98%) |
Jul 17, 2014 | 8.080 | 8.342 | 7.961 | 8.024 | 81,791 | -0.02(-0.20%) |
Jul 16, 2014 | 7.889 | 8.040 | 7.865 | 8.040 | 13,816 | +0.23(+2.95%) |
Jul 15, 2014 | 7.993 | 7.993 | 7.810 | 7.810 | 14,654 | -0.24(-2.96%) |
Jul 14, 2014 | 8.032 | 8.088 | 8.032 | 8.048 | 17,130 | +0.12(+1.50%) |
Jul 11, 2014 | 7.826 | 7.977 | 7.826 | 7.929 | 8,915 | +0.16(+2.04%) |
Jul 10, 2014 | 8.064 | 8.096 | 7.707 | 7.770 | 16,021 | -0.33(-4.02%) |
Jul 09, 2014 | 8.072 | 8.123 | 8.072 | 8.096 | 6,079 | +0.00(+0.00%) |
Jul 08, 2014 | 8.000 | 8.096 | 7.953 | 8.096 | 55,585 | +0.13(+1.60%) |
Jul 07, 2014 | 8.072 | 8.124 | 7.810 | 7.969 | 89,659 | -0.17(-2.15%) |
Jul 03, 2014 | 7.977 | 8.143 | 8.143 | 8.143 | 40,025 | +0.24(+3.02%) |
Jul 02, 2014 | 7.945 | 7.961 | 7.905 | 7.905 | 8,629 | -0.01(-0.10%) |
Jul 01, 2014 | 7.985 | 7.985 | 7.905 | 7.913 | 23,148 | -0.07(-0.90%) |
Jun 30, 2014 | 7.961 | 8.136 | 7.945 | 7.985 | 19,432 | -0.04(-0.49%) |
Jun 27, 2014 | 7.826 | 8.040 | 7.778 | 8.024 | 21,389 | +0.14(+1.71%) |
Jun 26, 2014 | 7.738 | 7.921 | 7.643 | 7.889 | 39,338 | +0.17(+2.27%) |
Jun 25, 2014 | 7.945 | 7.945 | 7.707 | 7.714 | 47,979 | -0.23(-2.90%) |
Jun 24, 2014 | 7.977 | 8.104 | 7.945 | 7.945 | 56,757 | -0.03(-0.40%) |
Jun 23, 2014 | 7.985 | 8.096 | 7.961 | 7.977 | 46,534 | -0.04(-0.50%) |
Jun 20, 2014 | 7.993 | 8.096 | 7.945 | 8.016 | 90,390 | +0.10(+1.20%) |
Jun 19, 2014 | 7.754 | 8.072 | 7.754 | 7.921 | 197,135 | +0.27(+3.53%) |
Jun 18, 2014 | 7.619 | 7.707 | 7.611 | 7.651 | 113,095 | +0.09(+1.16%) |
Jun 17, 2014 | 7.667 | 7.683 | 7.492 | 7.564 | 78,243 | -0.11(-1.45%) |
Jun 16, 2014 | 7.309 | 7.707 | 7.238 | 7.675 | 94,656 | +0.34(+4.66%) |
Jun 13, 2014 | 7.397 | 7.589 | 7.309 | 7.333 | 47,993 | -0.12(-1.60%) |
Jun 12, 2014 | 7.405 | 7.714 | 7.405 | 7.452 | 139,170 | +0.14(+1.96%) |
Jun 11, 2014 | 7.325 | 7.484 | 7.277 | 7.309 | 43,046 | -0.08(-1.08%) |
Jun 10, 2014 | 7.476 | 7.540 | 7.373 | 7.389 | 78,750 | -0.24(-3.13%) |
Jun 06, 2014 | 7.945 | 7.945 | 7.532 | 7.627 | 69,793 | -0.24(-3.03%) |
Jun 05, 2014 | 7.945 | 9.486 | 7.707 | 7.865 | 145,460 | +0.06(+0.81%) |
Jun 04, 2014 | 7.993 | 8.064 | 7.802 | 7.802 | 31,296 | -0.24(-2.96%) |
Jun 03, 2014 | 8.072 | 8.143 | 7.985 | 8.040 | 14,471 | +0.02(+0.30%) |
Jun 02, 2014 | 7.977 | 8.143 | 7.961 | 8.016 | 33,040 | +0.05(+0.60%) |
May 30, 2014 | 8.143 | 8.143 | 7.826 | 7.969 | 35,917 | -0.17(-2.15%) |
May 29, 2014 | 7.945 | 8.143 | 7.921 | 8.143 | 97,401 | +0.20(+2.50%) |
May 28, 2014 | 7.842 | 7.993 | 7.794 | 7.945 | 115,950 | +0.14(+1.73%) |
May 27, 2014 | 7.945 | 7.945 | 7.810 | 7.810 | 37,971 | -0.13(-1.60%) |
May 23, 2014 | 7.945 | 7.937 | 7.937 | 7.937 | 21,397 | +0.02(+0.27%) |
May 22, 2014 | 7.905 | 7.985 | 7.905 | 7.916 | 3,147 | -0.03(-0.37%) |
May 21, 2014 | 8.024 | 8.024 | 7.834 | 7.945 | 63,684 | +0.00(+0.00%) |
May 20, 2014 | 7.993 | 8.064 | 7.770 | 7.945 | 50,457 | -0.12(-1.48%) |
May 19, 2014 | 8.096 | 8.104 | 7.905 | 8.064 | 14,016 | -0.04(-0.49%) |
May 16, 2014 | 8.207 | 8.207 | 7.969 | 8.104 | 55,584 | -0.16(-1.92%) |
May 15, 2014 | 8.302 | 8.302 | 8.207 | 8.263 | 12,989 | -0.13(-1.52%) |
May 14, 2014 | 8.437 | 8.493 | 8.326 | 8.390 | 43,520 | +0.04(+0.48%) |
May 13, 2014 | 8.477 | 8.505 | 8.334 | 8.350 | 49,673 | -0.07(-0.85%) |
May 12, 2014 | 8.191 | 8.509 | 8.191 | 8.422 | 91,690 | +0.31(+3.82%) |
May 09, 2014 | 8.328 | 8.328 | 7.921 | 8.112 | 69,393 | -0.25(-2.95%) |
May 08, 2014 | 8.350 | 8.429 | 8.279 | 8.358 | 26,783 | -0.04(-0.47%) |
May 07, 2014 | 8.572 | 8.890 | 8.390 | 8.398 | 47,848 | -0.02(-0.28%) |
May 06, 2014 | 8.414 | 8.517 | 8.382 | 8.422 | 11,315 | -0.06(-0.75%) |
May 05, 2014 | 8.477 | 8.525 | 8.334 | 8.485 | 12,565 | -0.02(-0.19%) |
May 02, 2014 | 8.517 | 8.604 | 8.453 | 8.501 | 25,488 | +0.06(+0.66%) |
May 01, 2014 | 8.255 | 8.517 | 8.159 | 8.445 | 50,481 | +0.10(+1.24%) |
Apr 30, 2014 | 8.565 | 8.644 | 8.310 | 8.342 | 87,221 | -0.31(-3.58%) |
Apr 29, 2014 | 8.779 | 8.779 | 8.525 | 8.652 | 41,679 | -0.14(-1.54%) |
Apr 28, 2014 | 8.779 | 8.853 | 8.716 | 8.787 | 78,261 | +0.09(+1.00%) |
Apr 25, 2014 | 8.819 | 8.859 | 8.628 | 8.700 | 63,811 | -0.16(-1.79%) |
Apr 24, 2014 | 9.253 | 9.280 | 8.755 | 8.859 | 39,334 | -0.44(-4.70%) |
Apr 23, 2014 | 8.890 | 9.348 | 8.890 | 9.295 | 18,063 | +0.41(+4.56%) |
Apr 22, 2014 | 8.938 | 9.033 | 8.747 | 8.890 | 19,970 | -0.12(-1.32%) |
Apr 21, 2014 | 9.057 | 9.097 | 8.930 | 9.009 | 12,582 | +0.02(+0.18%) |
Apr 17, 2014 | 8.700 | 8.994 | 8.994 | 8.994 | 62,682 | +0.25(+2.82%) |
Apr 16, 2014 | 8.763 | 8.770 | 8.588 | 8.747 | 24,174 | -0.06(-0.63%) |
Apr 15, 2014 | 8.612 | 8.803 | 8.612 | 8.803 | 20,897 | +0.15(+1.74%) |
Apr 14, 2014 | 8.557 | 8.731 | 8.461 | 8.652 | 14,781 | +0.18(+2.16%) |
Apr 11, 2014 | 8.032 | 8.596 | 7.945 | 8.469 | 110,995 | +0.33(+4.00%) |
Apr 10, 2014 | 8.223 | 8.223 | 8.083 | 8.143 | 48,605 | -0.10(-1.25%) |
Apr 09, 2014 | 8.112 | 8.342 | 8.048 | 8.247 | 80,788 | +0.09(+1.07%) |
Apr 08, 2014 | 8.398 | 8.445 | 8.143 | 8.159 | 29,656 | -0.17(-2.10%) |
Apr 07, 2014 | 8.588 | 8.588 | 8.310 | 8.334 | 17,615 | -0.25(-2.96%) |
Apr 04, 2014 | 8.676 | 8.676 | 8.477 | 8.588 | 62,108 | +0.00(+0.00%) |
Apr 03, 2014 | 8.660 | 8.687 | 8.445 | 8.588 | 136,580 | -0.04(-0.46%) |
Apr 02, 2014 | 8.580 | 8.731 | 8.485 | 8.628 | 129,112 | +0.06(+0.74%) |
Apr 01, 2014 | 8.620 | 8.620 | 8.429 | 8.565 | 27,836 | +0.00(+0.00%) |
Mar 31, 2014 | 8.612 | 8.739 | 8.525 | 8.565 | 130,699 | +0.04(+0.47%) |
Mar 28, 2014 | 9.002 | 9.002 | 8.501 | 8.525 | 212,041 | -0.44(-4.88%) |
Mar 27, 2014 | 9.288 | 9.343 | 8.779 | 8.962 | 77,072 | -0.35(-3.75%) |
Mar 26, 2014 | 9.717 | 9.796 | 9.184 | 9.311 | 22,954 | -0.53(-5.41%) |
Mar 25, 2014 | 9.542 | 9.844 | 9.542 | 9.844 | 11,650 | +0.28(+2.91%) |
Mar 24, 2014 | 9.677 | 9.852 | 9.470 | 9.566 | 37,167 | -0.32(-3.22%) |
Mar 21, 2014 | 9.899 | 10.03 | 9.820 | 9.883 | 64,329 | +0.06(+0.65%) |
Mar 20, 2014 | 9.423 | 9.844 | 9.256 | 9.820 | 32,428 | +0.44(+4.66%) |
Mar 19, 2014 | 9.272 | 9.542 | 9.272 | 9.383 | 24,551 | +0.03(+0.34%) |
Mar 18, 2014 | 9.566 | 9.566 | 9.256 | 9.351 | 11,650 | -0.17(-1.75%) |
Mar 17, 2014 | 9.605 | 9.685 | 9.454 | 9.518 | 17,766 | -0.08(-0.83%) |
Mar 14, 2014 | 9.423 | 9.693 | 9.423 | 9.597 | 15,211 | +0.12(+1.26%) |
Mar 13, 2014 | 9.613 | 9.788 | 9.335 | 9.478 | 26,615 | -0.14(-1.49%) |
Mar 12, 2014 | 9.494 | 9.804 | 9.494 | 9.621 | 28,612 | +0.12(+1.25%) |
Mar 11, 2014 | 9.407 | 9.574 | 9.391 | 9.502 | 50,737 | +0.14(+1.44%) |
Mar 10, 2014 | 9.589 | 9.589 | 9.144 | 9.367 | 45,355 | -0.20(-2.08%) |
Mar 07, 2014 | 9.550 | 9.709 | 9.338 | 9.566 | 21,582 | +0.26(+2.82%) |
Mar 06, 2014 | 9.645 | 9.645 | 9.256 | 9.303 | 231,638 | -0.24(-2.50%) |
Mar 05, 2014 | 9.216 | 9.717 | 9.216 | 9.542 | 56,875 | +0.25(+2.74%) |
Mar 04, 2014 | 9.534 | 9.629 | 9.033 | 9.288 | 47,756 | -0.15(-1.60%) |
Mar 03, 2014 | 9.764 | 9.804 | 9.280 | 9.438 | 66,169 | -0.25(-2.62%) |
Feb 28, 2014 | 9.295 | 9.764 | 9.041 | 9.693 | 122,354 | +0.37(+3.92%) |
Feb 27, 2014 | 9.407 | 9.407 | 8.859 | 9.327 | 115,428 | -0.05(-0.51%) |
Feb 26, 2014 | 9.907 | 9.955 | 9.288 | 9.375 | 101,693 | -0.44(-4.45%) |
Feb 25, 2014 | 10.42 | 10.51 | 9.812 | 9.812 | 39,024 | -0.51(-4.93%) |
Feb 24, 2014 | 10.37 | 10.62 | 10.32 | 10.32 | 118,953 | +0.07(+0.70%) |
Feb 21, 2014 | 10.07 | 10.47 | 10.07 | 10.25 | 17,158 | +0.18(+1.82%) |
Feb 20, 2014 | 10.29 | 10.65 | 10.02 | 10.07 | 40,531 | -0.33(-3.14%) |
Feb 19, 2014 | 10.33 | 10.84 | 10.29 | 10.39 | 41,625 | +0.06(+0.62%) |
Feb 18, 2014 | 9.923 | 10.60 | 9.796 | 10.33 | 52,321 | +0.41(+4.08%) |
Feb 14, 2014 | 9.899 | 9.923 | 9.923 | 9.923 | 7,048 | +0.02(+0.24%) |
Feb 13, 2014 | 9.407 | 10.10 | 9.407 | 9.899 | 29,616 | +0.48(+5.15%) |
Feb 12, 2014 | 9.478 | 9.480 | 9.264 | 9.415 | 19,399 | -0.10(-1.09%) |
Feb 11, 2014 | 9.343 | 9.883 | 9.303 | 9.518 | 136,219 | +0.00(+0.00%) |
Feb 10, 2014 | 8.978 | 9.693 | 8.930 | 9.518 | 158,030 | +0.40(+4.36%) |
Feb 07, 2014 | 8.143 | 9.192 | 8.143 | 9.121 | 194,050 | +0.95(+11.56%) |
Feb 06, 2014 | 8.580 | 8.723 | 8.035 | 8.175 | 89,800 | -0.17(-2.00%) |
Feb 05, 2014 | 8.620 | 8.652 | 8.175 | 8.342 | 115,771 | -0.07(-0.85%) |
Feb 04, 2014 | 9.264 | 9.343 | 8.342 | 8.414 | 158,978 | -0.45(-5.11%) |
Feb 03, 2014 | 9.518 | 9.875 | 8.787 | 8.866 | 294,731 | -0.60(-6.30%) |
Jan 31, 2014 | 9.550 | 9.550 | 9.256 | 9.462 | 236,448 | -0.26(-2.70%) |
Jan 30, 2014 | 9.875 | 9.979 | 9.653 | 9.725 | 106,081 | -0.28(-2.78%) |
Jan 29, 2014 | 9.979 | 10.07 | 9.875 | 10.00 | 27,758 | -0.10(-1.02%) |
Jan 28, 2014 | 10.07 | 10.11 | 9.987 | 10.11 | 10,608 | -0.03(-0.31%) |
Jan 27, 2014 | 10.26 | 10.26 | 10.07 | 10.14 | 32,577 | -0.23(-2.22%) |
Jan 24, 2014 | 10.16 | 10.61 | 10.08 | 10.37 | 130,665 | +0.13(+1.32%) |
Jan 23, 2014 | 10.18 | 10.23 | 10.09 | 10.23 | 40,982 | -0.05(-0.46%) |
Jan 22, 2014 | 10.16 | 10.30 | 10.07 | 10.28 | 21,478 | +0.03(+0.31%) |
Jan 21, 2014 | 10.18 | 10.33 | 10.10 | 10.25 | 103,527 | -0.07(-0.69%) |
Jan 17, 2014 | 10.13 | 10.32 | 10.32 | 10.32 | 46,067 | -0.05(-0.46%) |
Jan 16, 2014 | 10.22 | 10.38 | 10.02 | 10.37 | 48,023 | +0.15(+1.48%) |
Jan 15, 2014 | 10.15 | 10.33 | 10.03 | 10.22 | 57,126 | +0.07(+0.70%) |
Jan 14, 2014 | 9.931 | 10.17 | 9.860 | 10.15 | 67,184 | +0.04(+0.39%) |
Jan 13, 2014 | 10.02 | 10.22 | 9.836 | 10.11 | 98,282 | -0.14(-1.40%) |
Jan 10, 2014 | 10.13 | 10.34 | 10.03 | 10.25 | 64,113 | -0.02(-0.23%) |
Jan 09, 2014 | 10.24 | 10.29 | 10.04 | 10.27 | 17,723 | +0.12(+1.17%) |
Jan 08, 2014 | 10.47 | 11.09 | 10.03 | 10.15 | 79,623 | -0.40(-3.77%) |
Jan 07, 2014 | 10.61 | 10.61 | 10.37 | 10.55 | 32,716 | +0.02(+0.15%) |
Jan 06, 2014 | 10.61 | 10.61 | 10.33 | 10.53 | 46,115 | -0.19(-1.78%) |
Jan 03, 2014 | 10.04 | 10.81 | 10.04 | 10.73 | 53,386 | +0.54(+5.30%) |