Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 10.59 | 10.78 | 10.39 | 10.48 | 125,135 | -0.18(-1.71%) |
Feb 26, 2015 | 10.62 | 10.76 | 10.44 | 10.66 | 54,176 | +0.11(+1.05%) |
Feb 25, 2015 | 10.36 | 10.81 | 10.36 | 10.55 | 52,305 | +0.07(+0.68%) |
Feb 24, 2015 | 10.46 | 10.62 | 10.43 | 10.48 | 35,562 | +0.12(+1.15%) |
Feb 23, 2015 | 10.57 | 10.57 | 10.25 | 10.36 | 35,578 | -0.23(-2.15%) |
Feb 20, 2015 | 10.66 | 10.74 | 10.46 | 10.59 | 161,264 | -0.06(-0.54%) |
Feb 19, 2015 | 10.55 | 10.66 | 10.27 | 10.65 | 49,307 | +0.10(+0.90%) |
Feb 18, 2015 | 10.65 | 10.70 | 10.49 | 10.55 | 119,410 | -0.09(-0.84%) |
Feb 17, 2015 | 10.56 | 10.88 | 10.56 | 10.64 | 73,513 | -0.04(-0.37%) |
Feb 13, 2015 | 10.83 | 10.68 | 10.68 | 10.68 | 52,471 | -0.07(-0.63%) |
Feb 12, 2015 | 10.86 | 10.86 | 10.71 | 10.75 | 25,068 | -0.05(-0.48%) |
Feb 11, 2015 | 11.09 | 11.28 | 10.80 | 10.80 | 51,261 | -0.27(-2.43%) |
Feb 10, 2015 | 10.91 | 11.26 | 10.79 | 11.07 | 137,122 | -0.03(-0.25%) |
Feb 09, 2015 | 11.23 | 11.27 | 11.09 | 11.10 | 33,255 | +0.07(+0.59%) |
Feb 06, 2015 | 10.93 | 11.20 | 10.93 | 11.03 | 55,914 | -0.09(-0.82%) |
Feb 05, 2015 | 10.92 | 11.19 | 10.92 | 11.12 | 70,809 | +0.23(+2.11%) |
Feb 04, 2015 | 10.95 | 10.98 | 10.55 | 10.89 | 211,101 | -0.02(-0.21%) |
Feb 03, 2015 | 10.53 | 11.13 | 10.45 | 10.91 | 66,879 | +0.43(+4.12%) |
Feb 02, 2015 | 10.40 | 10.50 | 10.09 | 10.48 | 85,882 | +0.20(+1.96%) |
Jan 30, 2015 | 10.69 | 10.69 | 10.28 | 10.28 | 121,128 | -0.52(-4.79%) |
Jan 29, 2015 | 10.51 | 10.83 | 10.40 | 10.80 | 104,969 | +0.40(+3.84%) |
Jan 28, 2015 | 10.73 | 11.06 | 10.33 | 10.40 | 175,849 | -0.42(-3.88%) |
Jan 27, 2015 | 10.99 | 11.23 | 10.78 | 10.82 | 61,450 | -0.16(-1.48%) |
Jan 26, 2015 | 10.75 | 11.07 | 10.75 | 10.98 | 52,567 | +0.12(+1.13%) |
Jan 23, 2015 | 10.86 | 11.01 | 10.74 | 10.86 | 58,264 | -0.09(-0.82%) |
Jan 22, 2015 | 10.68 | 11.07 | 10.56 | 10.95 | 94,700 | +0.41(+3.88%) |
Jan 21, 2015 | 10.71 | 10.79 | 10.40 | 10.54 | 137,218 | -0.14(-1.31%) |
Jan 20, 2015 | 11.01 | 11.02 | 10.61 | 10.68 | 118,623 | -0.38(-3.44%) |
Jan 16, 2015 | 10.46 | 11.09 | 10.43 | 11.06 | 96,467 | +0.53(+5.00%) |
Jan 15, 2015 | 10.74 | 10.79 | 10.25 | 10.53 | 208,858 | -0.15(-1.42%) |
Jan 14, 2015 | 10.50 | 11.12 | 10.32 | 10.69 | 157,398 | +0.17(+1.60%) |
Jan 13, 2015 | 11.16 | 11.39 | 10.40 | 10.52 | 199,215 | -0.58(-5.19%) |
Jan 12, 2015 | 10.97 | 11.26 | 10.77 | 11.09 | 106,736 | +0.07(+0.68%) |
Jan 09, 2015 | 10.79 | 11.10 | 10.73 | 11.02 | 127,762 | +0.17(+1.53%) |
Jan 08, 2015 | 10.71 | 11.05 | 10.71 | 10.85 | 96,686 | +0.08(+0.73%) |
Jan 07, 2015 | 10.20 | 10.80 | 10.17 | 10.77 | 89,924 | +0.60(+5.87%) |
Jan 06, 2015 | 10.29 | 10.78 | 10.05 | 10.18 | 197,978 | -0.15(-1.43%) |
Jan 05, 2015 | 10.61 | 10.87 | 10.30 | 10.32 | 136,409 | -0.31(-2.93%) |
Jan 02, 2015 | 11.00 | 11.30 | 10.49 | 10.63 | 81,727 | -0.45(-4.08%) |
Dec 31, 2014 | 11.27 | 11.09 | 11.09 | 11.09 | 38,550 | +0.00(+0.02%) |
Dec 30, 2014 | 11.01 | 11.19 | 11.00 | 11.08 | 29,041 | -0.02(-0.15%) |
Dec 29, 2014 | 11.13 | 11.14 | 10.95 | 11.10 | 60,808 | +0.18(+1.66%) |
Dec 26, 2014 | 10.60 | 11.03 | 10.43 | 10.92 | 69,738 | +0.30(+2.83%) |
Dec 24, 2014 | 10.70 | 10.62 | 10.62 | 10.62 | 43,904 | -0.02(-0.23%) |
Dec 23, 2014 | 10.65 | 10.76 | 10.44 | 10.64 | 72,940 | +0.00(+0.00%) |
Dec 22, 2014 | 10.53 | 10.71 | 10.50 | 10.64 | 112,872 | +0.00(+0.00%) |
Dec 19, 2014 | 10.57 | 10.78 | 10.41 | 10.64 | 315,980 | +0.04(+0.33%) |
Dec 18, 2014 | 10.46 | 10.68 | 10.41 | 10.61 | 116,834 | +0.15(+1.48%) |
Dec 17, 2014 | 10.35 | 10.55 | 10.23 | 10.45 | 177,332 | +0.15(+1.49%) |
Dec 16, 2014 | 10.67 | 11.03 | 10.27 | 10.30 | 523,559 | -0.16(-1.52%) |
Dec 15, 2014 | 10.88 | 10.88 | 10.45 | 10.46 | 153,838 | -0.21(-1.99%) |
Dec 12, 2014 | 10.99 | 11.02 | 10.65 | 10.67 | 57,119 | -0.52(-4.64%) |
Dec 11, 2014 | 11.31 | 11.31 | 11.06 | 11.19 | 54,334 | -0.00(-0.02%) |
Dec 10, 2014 | 11.28 | 11.46 | 11.16 | 11.19 | 138,771 | -0.20(-1.74%) |
Dec 09, 2014 | 10.97 | 11.56 | 10.75 | 11.39 | 221,927 | +0.35(+3.16%) |
Dec 08, 2014 | 11.42 | 11.42 | 10.91 | 11.04 | 67,345 | -0.30(-2.67%) |
Dec 05, 2014 | 11.21 | 11.47 | 11.18 | 11.34 | 53,381 | +0.08(+0.73%) |
Dec 04, 2014 | 11.34 | 11.47 | 11.23 | 11.26 | 55,962 | -0.27(-2.30%) |
Dec 03, 2014 | 11.44 | 11.63 | 11.39 | 11.53 | 46,608 | +0.22(+1.95%) |
Dec 02, 2014 | 11.03 | 11.33 | 10.76 | 11.31 | 80,174 | +0.47(+4.36%) |
Dec 01, 2014 | 10.81 | 10.93 | 10.69 | 10.83 | 72,887 | -0.01(-0.05%) |
Nov 28, 2014 | 11.01 | 11.11 | 10.84 | 10.84 | 31,461 | -0.25(-2.29%) |
Nov 26, 2014 | 10.94 | 11.09 | 11.09 | 11.09 | 61,573 | +0.10(+0.88%) |
Nov 25, 2014 | 11.14 | 11.14 | 10.93 | 11.00 | 60,358 | -0.21(-1.89%) |
Nov 24, 2014 | 11.11 | 11.22 | 11.05 | 11.21 | 39,697 | +0.17(+1.52%) |
Nov 21, 2014 | 11.15 | 11.27 | 10.97 | 11.04 | 73,399 | +0.09(+0.87%) |
Nov 20, 2014 | 10.85 | 11.12 | 10.85 | 10.95 | 107,719 | +0.01(+0.10%) |
Nov 19, 2014 | 11.02 | 11.10 | 10.86 | 10.94 | 66,924 | -0.17(-1.56%) |
Nov 18, 2014 | 11.13 | 11.23 | 11.06 | 11.11 | 73,012 | +0.05(+0.49%) |
Nov 17, 2014 | 11.18 | 11.28 | 11.03 | 11.05 | 105,687 | -0.12(-1.06%) |
Nov 14, 2014 | 11.05 | 11.27 | 11.05 | 11.17 | 126,487 | -0.13(-1.14%) |
Nov 13, 2014 | 11.88 | 11.88 | 11.28 | 11.30 | 62,090 | -0.52(-4.37%) |
Nov 12, 2014 | 11.34 | 11.85 | 11.32 | 11.82 | 148,654 | +0.29(+2.55%) |
Nov 11, 2014 | 11.08 | 11.56 | 11.08 | 11.53 | 121,368 | +0.09(+0.76%) |
Nov 10, 2014 | 11.40 | 11.53 | 11.32 | 11.44 | 107,058 | -0.04(-0.31%) |
Nov 07, 2014 | 11.25 | 11.52 | 11.25 | 11.47 | 90,140 | +0.01(+0.13%) |
Nov 06, 2014 | 10.94 | 11.48 | 10.94 | 11.46 | 143,368 | +0.31(+2.75%) |
Nov 05, 2014 | 11.07 | 11.30 | 10.87 | 11.15 | 92,490 | +0.09(+0.81%) |
Nov 04, 2014 | 10.76 | 11.10 | 10.39 | 11.06 | 170,272 | +0.29(+2.67%) |
Nov 03, 2014 | 10.96 | 10.97 | 10.67 | 10.77 | 283,267 | -0.12(-1.08%) |
Oct 31, 2014 | 10.87 | 10.96 | 10.66 | 10.89 | 213,514 | +0.25(+2.32%) |
Oct 30, 2014 | 9.989 | 10.65 | 9.487 | 10.64 | 155,957 | +0.60(+6.02%) |
Oct 29, 2014 | 9.954 | 10.18 | 9.873 | 10.04 | 81,966 | +0.08(+0.78%) |
Oct 28, 2014 | 9.616 | 10.03 | 9.590 | 9.962 | 159,114 | +0.36(+3.78%) |
Oct 27, 2014 | 9.671 | 9.846 | 9.495 | 9.599 | 81,788 | -0.09(-0.94%) |
Oct 24, 2014 | 9.634 | 9.720 | 9.447 | 9.690 | 105,369 | +0.09(+0.99%) |
Oct 23, 2014 | 9.143 | 9.681 | 9.125 | 9.595 | 186,760 | +0.29(+3.16%) |
Oct 22, 2014 | 9.339 | 9.499 | 9.200 | 9.301 | 109,117 | -0.05(-0.58%) |
Oct 21, 2014 | 9.484 | 9.530 | 9.307 | 9.355 | 130,999 | -0.04(-0.42%) |
Oct 20, 2014 | 9.227 | 9.426 | 9.227 | 9.394 | 80,487 | +0.05(+0.56%) |
Oct 17, 2014 | 9.465 | 9.597 | 9.264 | 9.342 | 100,072 | +0.02(+0.22%) |
Oct 16, 2014 | 9.476 | 9.476 | 9.170 | 9.322 | 122,986 | -0.08(-0.81%) |
Oct 15, 2014 | 9.032 | 9.473 | 8.957 | 9.398 | 161,464 | +0.18(+1.96%) |
Oct 14, 2014 | 8.989 | 9.476 | 8.989 | 9.218 | 157,420 | +0.33(+3.72%) |
Oct 13, 2014 | 9.096 | 9.279 | 8.818 | 8.887 | 161,652 | -0.05(-0.56%) |
Oct 10, 2014 | 9.071 | 9.244 | 8.930 | 8.937 | 114,215 | -0.20(-2.18%) |
Oct 09, 2014 | 9.314 | 9.314 | 9.134 | 9.136 | 67,478 | -0.16(-1.76%) |
Oct 08, 2014 | 9.179 | 9.341 | 8.939 | 9.300 | 90,559 | +0.16(+1.71%) |
Oct 07, 2014 | 9.344 | 9.372 | 9.114 | 9.143 | 143,411 | -0.22(-2.32%) |
Oct 06, 2014 | 9.255 | 9.526 | 9.255 | 9.361 | 110,397 | +0.13(+1.45%) |
Oct 03, 2014 | 9.491 | 9.551 | 9.177 | 9.227 | 108,316 | -0.16(-1.72%) |
Oct 02, 2014 | 9.445 | 9.499 | 9.242 | 9.389 | 94,700 | +0.13(+1.37%) |
Oct 01, 2014 | 9.277 | 9.480 | 9.221 | 9.262 | 194,343 | +0.01(+0.16%) |
Sep 30, 2014 | 9.197 | 9.419 | 9.177 | 9.248 | 243,640 | -0.04(-0.44%) |
Sep 29, 2014 | 9.294 | 9.432 | 9.166 | 9.288 | 188,164 | -0.13(-1.42%) |
Sep 26, 2014 | 9.294 | 9.478 | 9.294 | 9.422 | 45,349 | +0.15(+1.58%) |
Sep 25, 2014 | 9.400 | 9.400 | 9.153 | 9.275 | 108,010 | -0.16(-1.69%) |
Sep 24, 2014 | 9.313 | 9.532 | 9.300 | 9.435 | 201,253 | +0.11(+1.16%) |
Sep 23, 2014 | 9.342 | 9.422 | 9.318 | 9.327 | 63,026 | -0.10(-1.03%) |
Sep 22, 2014 | 9.346 | 9.558 | 9.341 | 9.424 | 133,860 | -0.01(-0.14%) |
Sep 19, 2014 | 9.417 | 9.621 | 9.381 | 9.437 | 208,373 | +0.04(+0.38%) |
Sep 18, 2014 | 9.428 | 9.440 | 9.298 | 9.402 | 74,114 | +0.04(+0.46%) |
Sep 17, 2014 | 9.525 | 9.579 | 9.301 | 9.359 | 175,795 | -0.12(-1.29%) |
Sep 16, 2014 | 9.461 | 9.650 | 9.402 | 9.482 | 75,631 | +0.11(+1.15%) |
Sep 15, 2014 | 9.406 | 9.479 | 9.350 | 9.374 | 91,307 | -0.03(-0.30%) |
Sep 12, 2014 | 9.381 | 9.465 | 9.350 | 9.402 | 96,163 | -0.13(-1.38%) |
Sep 11, 2014 | 9.547 | 9.612 | 9.344 | 9.534 | 80,949 | +0.15(+1.63%) |
Sep 10, 2014 | 9.409 | 9.445 | 9.409 | 9.381 | 139,523 | -0.03(-0.28%) |
Sep 09, 2014 | 9.471 | 9.484 | 9.307 | 9.407 | 112,398 | +0.02(+0.22%) |
Sep 08, 2014 | 9.352 | 9.463 | 9.300 | 9.387 | 172,945 | +0.01(+0.12%) |
Sep 05, 2014 | 9.367 | 9.614 | 9.320 | 9.376 | 289,484 | -0.03(-0.36%) |
Sep 04, 2014 | 9.460 | 9.649 | 9.316 | 9.409 | 158,549 | -0.07(-0.73%) |
Sep 03, 2014 | 9.502 | 9.763 | 9.471 | 9.478 | 99,744 | -0.13(-1.35%) |
Sep 02, 2014 | 9.709 | 9.742 | 9.588 | 9.608 | 104,633 | -0.06(-0.63%) |
Aug 29, 2014 | 9.777 | 9.670 | 9.670 | 9.670 | 80,664 | -0.09(-0.93%) |
Aug 28, 2014 | 9.670 | 9.800 | 9.590 | 9.761 | 116,695 | -0.10(-1.00%) |
Aug 27, 2014 | 10.21 | 10.21 | 9.830 | 9.859 | 170,401 | -0.30(-2.92%) |
Aug 26, 2014 | 10.05 | 10.31 | 10.05 | 10.16 | 170,772 | -0.02(-0.24%) |
Aug 25, 2014 | 10.27 | 10.35 | 10.07 | 10.18 | 132,735 | +0.03(+0.26%) |
Aug 22, 2014 | 9.894 | 10.28 | 10.09 | 10.15 | 105,056 | +0.07(+0.66%) |
Aug 21, 2014 | 10.13 | 10.18 | 9.930 | 10.09 | 116,159 | -0.00(-0.04%) |
Aug 20, 2014 | 9.957 | 10.20 | 9.957 | 10.09 | 124,868 | -0.05(-0.49%) |
Aug 19, 2014 | 10.19 | 10.22 | 10.03 | 10.14 | 166,828 | -0.02(-0.18%) |
Aug 18, 2014 | 10.02 | 10.18 | 9.972 | 10.16 | 105,861 | +0.19(+1.89%) |
Aug 15, 2014 | 10.18 | 10.18 | 9.897 | 9.970 | 96,881 | -0.07(-0.68%) |
Aug 14, 2014 | 10.09 | 10.16 | 9.887 | 10.04 | 80,380 | -0.07(-0.73%) |
Aug 13, 2014 | 10.07 | 10.22 | 10.01 | 10.11 | 174,020 | +0.05(+0.48%) |
Aug 12, 2014 | 9.987 | 10.22 | 9.959 | 10.06 | 133,962 | -0.06(-0.64%) |
Aug 11, 2014 | 9.883 | 10.21 | 9.865 | 10.13 | 130,185 | +0.33(+3.32%) |
Aug 08, 2014 | 9.548 | 9.823 | 9.545 | 9.804 | 85,064 | +0.25(+2.64%) |
Aug 07, 2014 | 9.461 | 9.597 | 9.448 | 9.552 | 114,268 | +0.09(+0.94%) |
Aug 06, 2014 | 9.219 | 9.672 | 9.180 | 9.463 | 148,631 | +0.18(+1.93%) |
Aug 05, 2014 | 9.345 | 9.437 | 9.239 | 9.284 | 116,596 | -0.13(-1.34%) |
Aug 04, 2014 | 9.352 | 9.543 | 9.347 | 9.410 | 172,761 | -0.03(-0.35%) |
Aug 01, 2014 | 8.884 | 9.458 | 8.884 | 9.443 | 134,983 | +0.62(+6.98%) |
Jul 31, 2014 | 9.439 | 9.439 | 8.623 | 8.827 | 763,272 | -0.81(-8.38%) |
Jul 30, 2014 | 9.822 | 9.841 | 9.608 | 9.634 | 136,458 | -0.15(-1.57%) |
Jul 29, 2014 | 9.869 | 9.956 | 9.758 | 9.787 | 61,497 | -0.02(-0.23%) |
Jul 28, 2014 | 9.310 | 9.965 | 9.310 | 9.809 | 169,249 | +0.33(+3.46%) |
Jul 25, 2014 | 9.400 | 9.680 | 9.391 | 9.482 | 137,857 | +0.06(+0.61%) |
Jul 24, 2014 | 9.434 | 9.661 | 9.391 | 9.424 | 97,232 | -0.07(-0.78%) |
Jul 23, 2014 | 9.410 | 9.563 | 9.300 | 9.498 | 94,331 | +0.08(+0.85%) |
Jul 22, 2014 | 9.336 | 9.485 | 9.286 | 9.419 | 197,744 | +0.09(+0.91%) |
Jul 21, 2014 | 9.324 | 9.393 | 9.288 | 9.334 | 64,863 | -0.07(-0.75%) |
Jul 18, 2014 | 9.267 | 9.460 | 9.267 | 9.404 | 97,119 | +0.10(+1.11%) |
Jul 17, 2014 | 9.563 | 9.565 | 9.171 | 9.300 | 109,902 | -0.30(-3.09%) |
Jul 16, 2014 | 9.658 | 9.663 | 9.480 | 9.597 | 61,907 | -0.03(-0.29%) |
Jul 15, 2014 | 9.743 | 9.746 | 9.576 | 9.624 | 37,777 | -0.16(-1.59%) |
Jul 14, 2014 | 9.822 | 9.883 | 9.731 | 9.780 | 59,870 | +0.10(+1.05%) |
Jul 11, 2014 | 9.674 | 9.832 | 9.626 | 9.678 | 48,794 | +0.04(+0.46%) |
Jul 10, 2014 | 9.526 | 9.708 | 9.426 | 9.634 | 116,013 | -0.06(-0.63%) |
Jul 09, 2014 | 9.882 | 9.952 | 9.628 | 9.695 | 114,970 | -0.19(-1.93%) |
Jul 08, 2014 | 9.671 | 9.915 | 9.566 | 9.885 | 95,654 | +0.16(+1.68%) |
Jul 07, 2014 | 9.756 | 9.819 | 9.508 | 9.722 | 123,091 | -0.09(-0.96%) |
Jul 03, 2014 | 9.848 | 9.817 | 9.817 | 9.817 | 18,370 | +0.04(+0.45%) |
Jul 02, 2014 | 9.811 | 9.926 | 9.763 | 9.772 | 48,686 | +0.01(+0.15%) |
Jul 01, 2014 | 9.358 | 9.857 | 9.358 | 9.758 | 106,682 | +0.39(+4.19%) |
Jun 30, 2014 | 9.208 | 9.384 | 9.180 | 9.365 | 221,907 | +0.25(+2.74%) |
Jun 27, 2014 | 9.493 | 9.745 | 9.115 | 9.115 | 1,135,107 | -0.38(-4.00%) |
Jun 26, 2014 | 9.434 | 9.530 | 9.421 | 9.495 | 73,281 | +0.03(+0.31%) |
Jun 25, 2014 | 9.382 | 9.511 | 9.256 | 9.465 | 93,120 | +0.03(+0.31%) |
Jun 24, 2014 | 9.445 | 9.606 | 9.378 | 9.435 | 111,372 | -0.07(-0.70%) |
Jun 23, 2014 | 9.624 | 9.719 | 9.441 | 9.502 | 102,403 | -0.21(-2.13%) |
Jun 20, 2014 | 9.752 | 9.767 | 9.672 | 9.709 | 173,793 | -0.00(-0.04%) |
Jun 19, 2014 | 9.772 | 9.782 | 9.622 | 9.713 | 89,538 | -0.08(-0.81%) |
Jun 18, 2014 | 9.809 | 9.809 | 9.584 | 9.793 | 53,176 | -0.03(-0.28%) |
Jun 17, 2014 | 9.813 | 9.874 | 9.711 | 9.820 | 67,694 | +0.01(+0.13%) |
Jun 16, 2014 | 9.491 | 9.869 | 9.491 | 9.807 | 61,497 | +0.13(+1.34%) |
Jun 13, 2014 | 9.685 | 9.787 | 9.609 | 9.678 | 60,038 | +0.04(+0.42%) |
Jun 12, 2014 | 9.880 | 9.880 | 9.606 | 9.637 | 101,889 | -0.21(-2.09%) |
Jun 11, 2014 | 10.08 | 10.08 | 9.830 | 9.843 | 69,569 | -0.32(-3.17%) |
Jun 10, 2014 | 10.23 | 10.23 | 10.09 | 10.16 | 40,398 | -0.03(-0.31%) |
Jun 06, 2014 | 10.15 | 10.25 | 10.05 | 10.20 | 91,024 | +0.04(+0.44%) |
Jun 05, 2014 | 10.10 | 10.28 | 10.05 | 10.15 | 108,335 | +0.15(+1.46%) |
Jun 04, 2014 | 9.885 | 10.07 | 9.769 | 10.01 | 63,415 | +0.05(+0.50%) |
Jun 03, 2014 | 9.822 | 9.993 | 9.822 | 9.956 | 68,310 | -0.01(-0.06%) |
Jun 02, 2014 | 10.05 | 10.09 | 9.891 | 9.961 | 87,091 | -0.08(-0.79%) |
May 30, 2014 | 10.01 | 10.17 | 9.872 | 10.04 | 131,341 | +0.05(+0.46%) |
May 29, 2014 | 10.08 | 10.08 | 9.824 | 9.994 | 108,508 | +0.11(+1.10%) |
May 28, 2014 | 10.01 | 10.03 | 9.819 | 9.885 | 144,352 | -0.12(-1.19%) |
May 27, 2014 | 9.947 | 10.24 | 9.947 | 10.00 | 118,325 | +0.09(+0.91%) |
May 23, 2014 | 9.855 | 9.914 | 9.914 | 9.914 | 86,859 | +0.04(+0.35%) |
May 22, 2014 | 9.953 | 9.953 | 9.748 | 9.879 | 25,726 | +0.12(+1.25%) |
May 21, 2014 | 9.770 | 9.801 | 9.698 | 9.757 | 120,876 | -0.01(-0.09%) |
May 20, 2014 | 9.730 | 9.768 | 9.680 | 9.767 | 133,948 | -0.03(-0.34%) |
May 19, 2014 | 9.807 | 9.822 | 9.671 | 9.800 | 88,331 | +0.01(+0.11%) |
May 16, 2014 | 9.783 | 9.796 | 9.520 | 9.789 | 87,647 | +0.04(+0.43%) |
May 15, 2014 | 9.673 | 9.870 | 9.608 | 9.746 | 107,684 | -0.00(-0.02%) |
May 14, 2014 | 9.783 | 9.790 | 9.645 | 9.748 | 96,924 | -0.02(-0.21%) |
May 13, 2014 | 9.684 | 9.790 | 9.461 | 9.768 | 134,258 | +0.02(+0.19%) |
May 12, 2014 | 9.418 | 9.837 | 9.418 | 9.750 | 73,706 | +0.26(+2.74%) |
May 09, 2014 | 9.194 | 9.490 | 9.194 | 9.490 | 74,216 | +0.27(+2.98%) |
May 08, 2014 | 9.267 | 9.470 | 9.210 | 9.216 | 82,164 | -0.01(-0.12%) |
May 07, 2014 | 9.219 | 9.393 | 9.188 | 9.227 | 104,193 | -0.02(-0.18%) |
May 06, 2014 | 9.223 | 9.292 | 9.151 | 9.243 | 158,883 | -0.05(-0.52%) |
May 05, 2014 | 9.280 | 9.335 | 9.153 | 9.291 | 134,269 | -0.03(-0.34%) |
May 02, 2014 | 8.984 | 9.359 | 8.962 | 9.323 | 135,208 | +0.34(+3.77%) |
May 01, 2014 | 9.809 | 9.809 | 8.566 | 8.984 | 255,091 | -0.89(-8.99%) |
Apr 30, 2014 | 9.849 | 10.07 | 9.603 | 9.872 | 94,036 | -0.03(-0.26%) |
Apr 29, 2014 | 10.01 | 10.09 | 9.897 | 9.897 | 42,045 | -0.12(-1.19%) |
Apr 28, 2014 | 10.02 | 10.14 | 9.805 | 10.02 | 75,763 | +0.07(+0.70%) |
Apr 25, 2014 | 9.894 | 10.09 | 9.698 | 9.947 | 76,105 | +0.04(+0.45%) |
Apr 24, 2014 | 10.10 | 10.10 | 9.860 | 9.903 | 72,424 | -0.12(-1.16%) |
Apr 23, 2014 | 10.20 | 10.27 | 10.01 | 10.02 | 44,135 | -0.18(-1.75%) |
Apr 22, 2014 | 9.873 | 10.47 | 9.846 | 10.20 | 78,179 | +0.30(+3.01%) |
Apr 21, 2014 | 9.883 | 9.949 | 9.689 | 9.899 | 188,915 | -0.02(-0.19%) |
Apr 17, 2014 | 9.761 | 9.918 | 9.918 | 9.918 | 38,001 | +0.13(+1.30%) |
Apr 16, 2014 | 9.781 | 9.890 | 9.755 | 9.790 | 33,147 | +0.09(+0.89%) |
Apr 15, 2014 | 9.695 | 9.853 | 9.654 | 9.704 | 100,214 | +0.07(+0.71%) |
Apr 14, 2014 | 9.881 | 10.04 | 9.606 | 9.636 | 97,668 | -0.12(-1.19%) |
Apr 11, 2014 | 9.662 | 9.840 | 9.634 | 9.752 | 101,566 | +0.05(+0.47%) |
Apr 10, 2014 | 9.708 | 9.872 | 9.588 | 9.706 | 119,416 | -0.03(-0.36%) |
Apr 09, 2014 | 9.779 | 9.859 | 9.634 | 9.741 | 100,822 | +0.03(+0.34%) |
Apr 08, 2014 | 9.781 | 9.818 | 9.673 | 9.708 | 85,600 | -0.00(-0.04%) |
Apr 07, 2014 | 9.674 | 9.914 | 9.558 | 9.711 | 87,506 | -0.00(-0.04%) |
Apr 04, 2014 | 9.918 | 10.01 | 9.510 | 9.715 | 108,884 | -0.16(-1.64%) |
Apr 03, 2014 | 10.12 | 10.12 | 9.837 | 9.877 | 44,933 | -0.29(-2.86%) |
Apr 02, 2014 | 10.27 | 10.39 | 10.07 | 10.17 | 74,542 | -0.12(-1.16%) |
Apr 01, 2014 | 10.03 | 10.33 | 9.964 | 10.29 | 126,527 | +0.30(+3.03%) |
Mar 31, 2014 | 9.700 | 10.03 | 9.685 | 9.986 | 86,849 | +0.32(+3.36%) |
Mar 28, 2014 | 9.641 | 9.794 | 9.604 | 9.662 | 84,818 | +0.01(+0.08%) |
Mar 27, 2014 | 9.903 | 9.910 | 9.595 | 9.654 | 64,840 | -0.20(-2.00%) |
Mar 26, 2014 | 9.993 | 10.03 | 9.698 | 9.851 | 134,839 | -0.10(-1.05%) |
Mar 25, 2014 | 9.313 | 10.00 | 9.313 | 9.956 | 571,126 | +0.66(+7.14%) |
Mar 24, 2014 | 9.492 | 9.669 | 9.236 | 9.293 | 250,487 | -0.20(-2.06%) |
Mar 21, 2014 | 9.752 | 9.864 | 9.481 | 9.488 | 659,397 | -0.25(-2.59%) |
Mar 20, 2014 | 9.582 | 9.857 | 9.582 | 9.741 | 111,142 | +0.17(+1.79%) |
Mar 19, 2014 | 9.597 | 9.658 | 9.492 | 9.569 | 243,680 | -0.01(-0.08%) |
Mar 18, 2014 | 9.575 | 9.691 | 9.487 | 9.577 | 186,455 | +0.00(+0.02%) |
Mar 17, 2014 | 9.468 | 9.665 | 9.459 | 9.575 | 214,386 | +0.13(+1.42%) |
Mar 14, 2014 | 9.440 | 9.533 | 9.382 | 9.440 | 180,902 | +0.01(+0.08%) |
Mar 13, 2014 | 9.533 | 9.542 | 9.367 | 9.433 | 137,814 | -0.10(-1.01%) |
Mar 12, 2014 | 9.354 | 9.617 | 9.107 | 9.529 | 204,745 | +0.11(+1.21%) |
Mar 11, 2014 | 9.759 | 9.789 | 9.404 | 9.415 | 153,139 | -0.39(-3.95%) |
Mar 10, 2014 | 10.02 | 10.06 | 9.673 | 9.802 | 117,255 | -0.27(-2.67%) |
Mar 07, 2014 | 10.36 | 10.41 | 10.03 | 10.07 | 55,557 | -0.25(-2.46%) |
Mar 06, 2014 | 10.43 | 10.51 | 10.27 | 10.32 | 113,813 | -0.10(-0.97%) |
Mar 05, 2014 | 11.11 | 11.11 | 9.951 | 10.43 | 213,002 | -0.80(-7.12%) |
Mar 04, 2014 | 10.97 | 11.25 | 10.79 | 11.23 | 147,276 | +0.37(+3.39%) |