Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.790 | 8.790 | 8.600 | 8.667 | 9,397 | -0.13(-1.51%) |
Feb 26, 2015 | 8.830 | 8.850 | 8.780 | 8.800 | 41,515 | +0.00(+0.00%) |
Feb 25, 2015 | 8.800 | 8.890 | 8.800 | 8.800 | 13,666 | -0.21(-2.33%) |
Feb 24, 2015 | 9.000 | 9.030 | 8.975 | 9.010 | 30,398 | +0.06(+0.67%) |
Feb 23, 2015 | 8.810 | 8.980 | 8.810 | 8.950 | 50,955 | +0.29(+3.29%) |
Feb 20, 2015 | 8.640 | 8.700 | 8.620 | 8.665 | 28,628 | +0.01(+0.17%) |
Feb 19, 2015 | 8.670 | 8.686 | 8.640 | 8.650 | 20,714 | +0.03(+0.35%) |
Feb 18, 2015 | 8.600 | 8.670 | 8.600 | 8.620 | 9,864 | -0.21(-2.38%) |
Feb 17, 2015 | 8.900 | 8.950 | 8.810 | 8.830 | 183,009 | +1.31(+17.42%) |
Feb 13, 2015 | 7.520 | 7.520 | 7.520 | 0 | +0.54(+7.74%) | |
Feb 12, 2015 | 6.870 | 6.980 | 6.870 | 6.980 | 75,353 | +0.50(+7.72%) |
Feb 11, 2015 | 6.500 | 6.510 | 6.450 | 6.480 | 40,758 | -0.34(-4.98%) |
Feb 10, 2015 | 6.770 | 6.850 | 6.630 | 6.819 | 141,014 | +0.01(+0.14%) |
Feb 09, 2015 | 6.840 | 6.870 | 6.810 | 6.810 | 5,994 | -0.07(-1.02%) |
Feb 06, 2015 | 7.000 | 7.000 | 6.800 | 6.880 | 144,554 | -0.28(-3.91%) |
Feb 05, 2015 | 7.200 | 7.200 | 7.150 | 7.160 | 56,409 | -0.04(-0.56%) |
Feb 04, 2015 | 7.020 | 7.290 | 7.020 | 7.200 | 202,221 | -0.11(-1.50%) |
Feb 03, 2015 | 7.330 | 7.340 | 7.300 | 7.310 | 207,281 | +0.14(+1.95%) |
Feb 02, 2015 | 7.030 | 7.170 | 7.030 | 7.170 | 3,602 | -0.07(-0.97%) |
Jan 30, 2015 | 7.330 | 7.460 | 7.240 | 7.240 | 110,588 | -0.11(-1.50%) |
Jan 29, 2015 | 7.350 | 7.370 | 7.290 | 7.350 | 32,814 | +0.02(+0.27%) |
Jan 28, 2015 | 7.510 | 7.510 | 7.330 | 7.330 | 46,323 | -0.13(-1.74%) |
Jan 27, 2015 | 7.510 | 7.510 | 7.400 | 7.460 | 9,299 | -0.11(-1.45%) |
Jan 26, 2015 | 7.470 | 7.470 | 7.470 | 7.570 | 6,292 | -0.07(-0.92%) |
Jan 23, 2015 | 7.530 | 7.690 | 7.530 | 7.640 | 31,790 | +0.06(+0.79%) |
Jan 22, 2015 | 7.520 | 7.580 | 7.450 | 7.580 | 101,757 | +0.00(+0.00%) |
Jan 21, 2015 | 7.420 | 7.590 | 7.420 | 7.580 | 38,346 | +0.35(+4.84%) |
Jan 20, 2015 | 7.360 | 7.360 | 7.140 | 7.230 | 44,454 | +0.02(+0.28%) |
Jan 16, 2015 | 7.210 | 7.210 | 7.210 | 0 | -0.17(-2.30%) | |
Jan 15, 2015 | 7.360 | 7.470 | 7.360 | 7.380 | 50,090 | +0.02(+0.27%) |
Jan 14, 2015 | 7.384 | 7.410 | 7.330 | 7.360 | 43,168 | -0.28(-3.66%) |
Jan 13, 2015 | 7.640 | 0 | +0.06(+0.84%) | |||
Jan 12, 2015 | 7.620 | 7.620 | 7.550 | 7.577 | 32,749 | -0.07(-0.96%) |
Jan 09, 2015 | 7.704 | 7.704 | 7.610 | 7.650 | 12,510 | -0.02(-0.26%) |
Jan 08, 2015 | 7.690 | 7.690 | 7.600 | 7.670 | 28,313 | -0.01(-0.13%) |
Jan 07, 2015 | 7.570 | 7.720 | 7.510 | 7.680 | 117,725 | -0.37(-4.60%) |
Jan 06, 2015 | 8.234 | 8.234 | 8.050 | 8.050 | 22,804 | -0.06(-0.74%) |
Jan 05, 2015 | 8.200 | 8.200 | 8.070 | 8.110 | 20,401 | +0.01(+0.12%) |
Jan 02, 2015 | 8.145 | 8.145 | 8.040 | 8.100 | 45,557 | +0.29(+3.71%) |
Dec 31, 2014 | 7.810 | 7.810 | 7.810 | 0 | -0.13(-1.64%) | |
Dec 30, 2014 | 7.900 | 7.960 | 7.870 | 7.940 | 51,666 | +0.07(+0.89%) |
Dec 29, 2014 | 7.780 | 7.920 | 7.654 | 7.870 | 66,024 | -0.13(-1.62%) |
Dec 26, 2014 | 7.870 | 8.130 | 7.863 | 8.000 | 29,312 | +0.18(+2.30%) |
Dec 24, 2014 | 7.820 | 7.820 | 7.820 | 0 | +0.38(+5.16%) | |
Dec 23, 2014 | 7.346 | 7.450 | 7.346 | 7.436 | 84,167 | +0.24(+3.28%) |
Dec 22, 2014 | 7.290 | 7.290 | 7.200 | 7.200 | 105,176 | -0.38(-5.03%) |
Dec 19, 2014 | 7.380 | 7.620 | 7.320 | 7.581 | 188,522 | -0.23(-2.93%) |
Dec 18, 2014 | 7.930 | 8.200 | 7.354 | 7.810 | 162,351 | -1.29(-14.14%) |
Dec 17, 2014 | 9.130 | 9.200 | 9.000 | 9.097 | 32,845 | -0.19(-2.08%) |
Dec 16, 2014 | 9.290 | 9.290 | 23,158 | -0.41(-4.26%) | ||
Dec 15, 2014 | 9.800 | 9.810 | 9.680 | 9.703 | 13,077 | -0.14(-1.39%) |
Dec 12, 2014 | 9.890 | 9.910 | 9.840 | 9.840 | 10,383 | -0.03(-0.30%) |
Dec 11, 2014 | 9.840 | 9.910 | 9.840 | 9.870 | 17,856 | +0.09(+0.92%) |
Dec 10, 2014 | 9.990 | 9.990 | 9.780 | 9.780 | 28,095 | -0.25(-2.48%) |
Dec 09, 2014 | 10.25 | 10.25 | 9.970 | 10.03 | 28,915 | -0.48(-4.61%) |
Dec 08, 2014 | 10.70 | 10.70 | 10.51 | 10.51 | 8,038 | -0.44(-3.99%) |
Dec 05, 2014 | 10.80 | 10.95 | 10.80 | 10.95 | 64,130 | +0.15(+1.39%) |
Dec 04, 2014 | 10.77 | 10.84 | 10.76 | 10.80 | 12,369 | +0.09(+0.84%) |
Dec 03, 2014 | 10.79 | 10.79 | 10.61 | 10.71 | 14,886 | -0.95(-8.15%) |
Dec 02, 2014 | 11.55 | 11.68 | 11.55 | 11.66 | 6,515 | +0.14(+1.22%) |
Dec 01, 2014 | 11.40 | 11.60 | 11.40 | 11.52 | 39,300 | -0.58(-4.79%) |
Nov 28, 2014 | 12.18 | 12.18 | 12.02 | 12.10 | 5,081 | -0.09(-0.74%) |
Nov 26, 2014 | 12.19 | 12.19 | 12.19 | 0 | +0.15(+1.25%) | |
Nov 25, 2014 | 11.98 | 12.04 | 11.88 | 12.04 | 1,701 | -0.13(-1.07%) |
Nov 24, 2014 | 12.29 | 12.29 | 12.16 | 12.17 | 7,379 | +0.23(+1.93%) |
Nov 21, 2014 | 11.61 | 11.94 | 11.61 | 11.94 | 13,499 | +0.33(+2.84%) |
Nov 20, 2014 | 11.54 | 11.61 | 11.54 | 11.61 | 20,545 | -0.00(-0.01%) |
Nov 19, 2014 | 11.60 | 11.63 | 11.60 | 11.61 | 14,488 | +0.01(+0.09%) |
Nov 18, 2014 | 11.70 | 11.70 | 11.54 | 11.60 | 22,871 | -0.60(-4.88%) |
Nov 17, 2014 | 12.24 | 12.17 | 12.20 | 11,050 | -0.11(-0.85%) | |
Nov 14, 2014 | 12.24 | 12.33 | 12.24 | 12.30 | 25,622 | +0.06(+0.49%) |
Nov 13, 2014 | 12.38 | 12.38 | 12.21 | 12.24 | 17,910 | -0.03(-0.24%) |
Nov 12, 2014 | 12.22 | 12.30 | 12.22 | 12.27 | 16,761 | +0.15(+1.24%) |
Nov 11, 2014 | 12.28 | 12.28 | 12.11 | 12.12 | 3,473 | -0.26(-2.10%) |
Nov 10, 2014 | 12.48 | 12.48 | 12.36 | 12.38 | 3,242 | +0.24(+1.98%) |
Nov 07, 2014 | 12.18 | 12.19 | 12.09 | 12.14 | 8,416 | -0.13(-1.06%) |
Nov 06, 2014 | 12.19 | 12.30 | 12.19 | 12.27 | 18,786 | +0.19(+1.60%) |
Nov 05, 2014 | 12.04 | 12.08 | 12.04 | 12.08 | 20,094 | -0.10(-0.85%) |
Nov 04, 2014 | 12.22 | 12.24 | 12.18 | 12.18 | 14,280 | +0.07(+0.58%) |
Nov 03, 2014 | 12.16 | 12.31 | 12.11 | 12.11 | 18,571 | -0.55(-4.35%) |
Oct 31, 2014 | 12.70 | 12.70 | 12.65 | 12.66 | 7,083 | -0.05(-0.39%) |
Oct 30, 2014 | 12.54 | 12.71 | 12.54 | 12.71 | 13,959 | -0.58(-4.36%) |
Oct 29, 2014 | 13.79 | 13.81 | 13.29 | 13.29 | 31,737 | -0.04(-0.30%) |
Oct 28, 2014 | 13.20 | 13.33 | 13.17 | 13.33 | 900 | +0.59(+4.63%) |
Oct 27, 2014 | 12.86 | 13.38 | 13.38 | 12.74 | 7,961 | -0.64(-4.77%) |
Oct 24, 2014 | 13.38 | 13.42 | 13.38 | 13.38 | 2,426 | +0.17(+1.27%) |
Oct 23, 2014 | 13.18 | 13.22 | 13.18 | 13.21 | 13,826 | +0.23(+1.77%) |
Oct 22, 2014 | 13.00 | 13.03 | 12.96 | 12.98 | 14,262 | +0.25(+1.96%) |
Oct 21, 2014 | 12.66 | 12.84 | 12.66 | 12.73 | 8,006 | +0.03(+0.24%) |
Oct 20, 2014 | 12.78 | 12.78 | 12.64 | 12.70 | 12,600 | +0.16(+1.28%) |
Oct 17, 2014 | 12.45 | 12.54 | 12.45 | 12.54 | 5,221 | -0.03(-0.24%) |
Oct 16, 2014 | 12.50 | 12.66 | 12.50 | 12.57 | 57,961 | -0.12(-0.95%) |
Oct 15, 2014 | 12.67 | 12.74 | 12.51 | 12.69 | 20,328 | +0.02(+0.16%) |
Oct 14, 2014 | 12.66 | 12.70 | 12.66 | 12.67 | 21,144 | -0.08(-0.63%) |
Oct 13, 2014 | 12.84 | 12.84 | 12.69 | 12.75 | 28,748 | -0.14(-1.09%) |
Oct 10, 2014 | 13.00 | 13.00 | 12.89 | 12.89 | 2,732 | -0.26(-1.96%) |
Oct 09, 2014 | 13.38 | 13.38 | 13.05 | 13.15 | 4,576 | -0.23(-1.74%) |
Oct 08, 2014 | 13.15 | 13.38 | 13.14 | 13.38 | 18,935 | +0.04(+0.30%) |
Oct 07, 2014 | 13.60 | 13.60 | 13.34 | 13.34 | 7,569 | +0.00(+0.00%) |
Oct 06, 2014 | 13.49 | 13.49 | 13.23 | 13.34 | 11,288 | +0.39(+3.01%) |
Oct 03, 2014 | 13.01 | 13.01 | 12.90 | 12.95 | 23,882 | -0.06(-0.46%) |
Oct 02, 2014 | 13.07 | 13.07 | 12.80 | 13.01 | 13,105 | +0.05(+0.39%) |
Oct 01, 2014 | 13.20 | 13.20 | 12.96 | 12.96 | 12,296 | -0.25(-1.89%) |
Sep 30, 2014 | 13.20 | 13.29 | 13.20 | 13.21 | 6,351 | +0.29(+2.24%) |
Sep 29, 2014 | 13.05 | 13.05 | 12.89 | 12.92 | 15,550 | -0.71(-5.21%) |
Sep 26, 2014 | 13.70 | 13.70 | 13.55 | 13.63 | 15,008 | +0.31(+2.33%) |
Sep 25, 2014 | 13.50 | 13.50 | 13.27 | 13.32 | 14,473 | -0.12(-0.89%) |
Sep 24, 2014 | 13.36 | 13.44 | 13.36 | 13.44 | 6,336 | +0.34(+2.60%) |
Sep 23, 2014 | 12.99 | 13.17 | 12.99 | 13.10 | 18,503 | -0.02(-0.13%) |
Sep 22, 2014 | 13.33 | 13.34 | 13.12 | 13.12 | 26,634 | -0.39(-2.91%) |
Sep 19, 2014 | 13.56 | 13.69 | 13.51 | 13.51 | 7,345 | -0.16(-1.17%) |
Sep 18, 2014 | 13.70 | 13.70 | 13.57 | 13.67 | 24,014 | -0.16(-1.16%) |
Sep 17, 2014 | 13.84 | 13.90 | 13.77 | 13.83 | 26,206 | +0.27(+1.99%) |
Sep 16, 2014 | 13.57 | 13.71 | 13.38 | 13.56 | 12,545 | -0.06(-0.42%) |
Sep 15, 2014 | 13.82 | 13.82 | 13.57 | 13.62 | 22,250 | -0.63(-4.44%) |
Sep 12, 2014 | 14.37 | 14.25 | 14.25 | 10,351 | -0.10(-0.66%) | |
Sep 11, 2014 | 14.36 | 14.36 | 14.30 | 14.35 | 28,316 | -0.03(-0.20%) |
Sep 10, 2014 | 14.39 | 14.43 | 14.37 | 14.37 | 12,719 | -0.19(-1.28%) |
Sep 09, 2014 | 14.51 | 14.59 | 14.51 | 14.56 | 34,639 | -0.05(-0.34%) |
Sep 08, 2014 | 14.75 | 14.75 | 14.56 | 14.61 | 10,997 | -0.02(-0.11%) |
Sep 05, 2014 | 14.71 | 14.71 | 14.60 | 14.63 | 16,594 | +0.04(+0.27%) |
Sep 04, 2014 | 14.66 | 14.66 | 14.59 | 14.59 | 8,279 | -0.03(-0.18%) |
Sep 03, 2014 | 14.62 | 14.68 | 14.59 | 14.61 | 23,582 | +0.33(+2.33%) |
Sep 02, 2014 | 14.19 | 14.40 | 14.19 | 14.28 | 24,705 | +0.25(+1.78%) |
Aug 29, 2014 | 14.03 | 14.03 | 14.03 | 0 | +0.75(+5.65%) | |
Aug 28, 2014 | 13.40 | 13.40 | 13.28 | 13.28 | 10,084 | -0.52(-3.75%) |
Aug 27, 2014 | 13.94 | 13.94 | 13.76 | 13.80 | 45,393 | +0.41(+3.04%) |
Aug 26, 2014 | 13.14 | 13.40 | 13.14 | 13.39 | 125,295 | +0.50(+3.88%) |
Aug 25, 2014 | 12.89 | 13.06 | 12.89 | 12.89 | 32,407 | +0.25(+1.98%) |
Aug 22, 2014 | 12.73 | 12.73 | 12.60 | 12.64 | 24,721 | -0.52(-3.95%) |
Aug 21, 2014 | 13.24 | 13.24 | 13.15 | 13.16 | 10,711 | -0.12(-0.91%) |
Aug 20, 2014 | 13.23 | 13.41 | 13.23 | 13.28 | 55,439 | +0.04(+0.31%) |
Aug 19, 2014 | 13.18 | 13.32 | 13.18 | 13.24 | 8,160 | -0.20(-1.51%) |
Aug 18, 2014 | 13.43 | 13.45 | 13.41 | 13.44 | 47,204 | +0.19(+1.46%) |
Aug 15, 2014 | 13.39 | 13.39 | 13.24 | 13.25 | 12,899 | +0.11(+0.84%) |
Aug 14, 2014 | 13.23 | 13.23 | 13.12 | 13.14 | 11,479 | -0.24(-1.79%) |
Aug 13, 2014 | 13.32 | 13.39 | 13.32 | 13.38 | 17,522 | +0.18(+1.36%) |
Aug 12, 2014 | 13.12 | 13.22 | 13.12 | 13.20 | 4,426 | +0.05(+0.38%) |
Aug 11, 2014 | 13.30 | 13.30 | 13.15 | 13.15 | 30,126 | +0.05(+0.38%) |
Aug 08, 2014 | 13.06 | 13.08 | 13.06 | 13.10 | 20,896 | +0.05(+0.38%) |
Aug 07, 2014 | 13.22 | 13.22 | 13.03 | 13.05 | 4,086 | -0.16(-1.21%) |
Aug 06, 2014 | 13.18 | 13.23 | 13.16 | 13.21 | 19,420 | +0.12(+0.92%) |
Aug 05, 2014 | 13.18 | 13.20 | 13.04 | 13.09 | 46,423 | -0.08(-0.61%) |
Aug 04, 2014 | 13.24 | 13.24 | 13.12 | 13.17 | 36,057 | +0.33(+2.57%) |
Aug 01, 2014 | 12.86 | 12.88 | 12.80 | 12.84 | 57,053 | -0.19(-1.46%) |
Jul 31, 2014 | 13.35 | 13.35 | 13.02 | 13.03 | 44,261 | -0.43(-3.19%) |
Jul 30, 2014 | 13.57 | 13.61 | 13.44 | 13.46 | 16,510 | +0.00(+0.00%) |
Jul 29, 2014 | 13.51 | 13.55 | 13.45 | 13.46 | 79,256 | +0.68(+5.32%) |
Jul 28, 2014 | 12.76 | 12.82 | 12.76 | 12.78 | 15,907 | -0.04(-0.31%) |
Jul 25, 2014 | 12.83 | 12.85 | 12.82 | 12.82 | 32,689 | +0.16(+1.22%) |
Jul 24, 2014 | 12.69 | 12.71 | 12.66 | 12.66 | 20,823 | -0.12(-0.98%) |
Jul 23, 2014 | 12.76 | 12.79 | 12.73 | 12.79 | 5,258 | -0.03(-0.23%) |
Jul 22, 2014 | 12.88 | 12.88 | 12.79 | 12.82 | 38,564 | +0.38(+3.05%) |
Jul 21, 2014 | 12.30 | 12.46 | 12.30 | 12.44 | 92,674 | -0.14(-1.11%) |
Jul 18, 2014 | 12.58 | 12.59 | 12.57 | 12.58 | 5,974 | +0.10(+0.80%) |
Jul 17, 2014 | 12.53 | 12.53 | 12.44 | 12.48 | 17,167 | -0.09(-0.72%) |
Jul 16, 2014 | 12.55 | 12.59 | 12.54 | 12.57 | 6,600 | -0.04(-0.32%) |
Jul 15, 2014 | 12.66 | 12.66 | 12.53 | 12.61 | 15,186 | +0.02(+0.16%) |
Jul 14, 2014 | 12.51 | 12.61 | 12.51 | 12.59 | 35,836 | +0.51(+4.23%) |
Jul 11, 2014 | 12.04 | 12.08 | 12.03 | 12.08 | 18,689 | +0.23(+1.94%) |
Jul 10, 2014 | 11.77 | 11.90 | 11.77 | 11.85 | 22,572 | +0.14(+1.21%) |
Jul 09, 2014 | 11.72 | 11.73 | 11.62 | 11.71 | 55,053 | -0.16(-1.36%) |
Jul 08, 2014 | 11.94 | 11.95 | 11.87 | 11.87 | 22,209 | -0.01(-0.08%) |
Jul 07, 2014 | 11.75 | 11.88 | 11.75 | 11.88 | 21,946 | +0.06(+0.47%) |
Jul 03, 2014 | 11.82 | 11.82 | 11.82 | 0 | +0.11(+0.98%) | |
Jul 02, 2014 | 11.70 | 11.77 | 11.70 | 11.71 | 3,922 | +0.27(+2.36%) |
Jul 01, 2014 | 11.44 | 11.46 | 11.42 | 11.44 | 16,135 | -0.01(-0.07%) |
Jun 30, 2014 | 11.25 | 11.45 | 11.25 | 11.45 | 14,146 | -0.35(-2.96%) |
Jun 27, 2014 | 11.80 | 11.86 | 11.76 | 11.80 | 51,881 | +0.03(+0.23%) |
Jun 26, 2014 | 11.75 | 11.80 | 11.74 | 11.77 | 12,674 | +0.29(+2.53%) |
Jun 25, 2014 | 11.48 | 11.50 | 11.46 | 11.48 | 19,968 | +0.01(+0.09%) |
Jun 24, 2014 | 11.50 | 11.52 | 11.46 | 11.47 | 115,146 | +0.37(+3.33%) |
Jun 23, 2014 | 11.10 | 11.10 | 11.03 | 11.10 | 18,613 | -0.12(-1.07%) |
Jun 20, 2014 | 11.19 | 11.25 | 11.19 | 11.22 | 1,662 | -0.01(-0.09%) |
Jun 19, 2014 | 11.32 | 11.32 | 11.14 | 11.23 | 50,012 | +0.05(+0.45%) |
Jun 18, 2014 | 11.17 | 11.18 | 11.06 | 11.18 | 18,497 | +0.23(+2.10%) |
Jun 17, 2014 | 10.95 | 11.04 | 10.95 | 10.95 | 10,187 | +0.01(+0.09%) |
Jun 16, 2014 | 10.90 | 11.01 | 10.90 | 10.94 | 21,348 | -0.24(-2.12%) |
Jun 13, 2014 | 11.18 | 11.25 | 11.16 | 11.18 | 22,499 | +0.32(+2.92%) |
Jun 12, 2014 | 10.89 | 10.90 | 10.86 | 10.86 | 11,111 | +0.03(+0.28%) |
Jun 11, 2014 | 10.80 | 10.86 | 10.80 | 10.83 | 19,183 | +0.24(+2.27%) |
Jun 10, 2014 | 10.58 | 10.64 | 10.58 | 10.59 | 11,735 | +0.27(+2.62%) |
Jun 06, 2014 | 10.42 | 10.42 | 10.32 | 10.32 | 14,850 | +0.10(+0.98%) |
Jun 05, 2014 | 10.14 | 10.22 | 10.09 | 10.22 | 80,308 | +0.37(+3.76%) |
Jun 04, 2014 | 9.810 | 9.850 | 9.800 | 9.850 | 9,431 | +0.06(+0.61%) |
Jun 03, 2014 | 9.780 | 9.820 | 9.780 | 9.790 | 7,715 | -0.06(-0.61%) |
Jun 02, 2014 | 9.850 | 9.850 | 9.850 | 9.850 | 336 | +0.03(+0.26%) |
May 30, 2014 | 9.700 | 9.880 | 9.700 | 9.824 | 3,799 | +0.02(+0.24%) |
May 29, 2014 | 9.810 | 9.810 | 9.770 | 9.800 | 8,097 | -0.31(-3.07%) |
May 28, 2014 | 10.13 | 10.14 | 10.07 | 10.11 | 15,660 | -0.34(-3.25%) |
May 27, 2014 | 10.43 | 10.50 | 10.43 | 10.45 | 50,732 | +0.64(+6.52%) |
May 23, 2014 | 9.810 | 9.810 | 9.810 | 0 | -1.00(-9.25%) | |
May 22, 2014 | 10.71 | 10.82 | 10.71 | 10.81 | 19,902 | +0.52(+5.05%) |
May 21, 2014 | 10.38 | 10.38 | 10.26 | 10.29 | 15,744 | +0.20(+1.98%) |
May 20, 2014 | 10.09 | 10.13 | 10.04 | 10.09 | 19,429 | -0.07(-0.69%) |
May 19, 2014 | 10.07 | 10.24 | 10.07 | 10.16 | 11,214 | -0.09(-0.88%) |
May 16, 2014 | 10.29 | 10.29 | 10.21 | 10.25 | 10,471 | -0.11(-1.08%) |
May 15, 2014 | 10.45 | 10.45 | 10.34 | 10.36 | 14,252 | +0.26(+2.59%) |
May 14, 2014 | 10.03 | 10.10 | 10.03 | 10.10 | 31,131 | +0.09(+0.90%) |
May 13, 2014 | 9.930 | 10.01 | 9.930 | 10.01 | 19,168 | +0.00(+0.00%) |
May 12, 2014 | 9.960 | 10.02 | 9.960 | 10.01 | 20,594 | +0.49(+5.15%) |
May 09, 2014 | 9.550 | 9.550 | 9.490 | 9.520 | 14,959 | +0.14(+1.49%) |
May 08, 2014 | 9.630 | 9.630 | 9.340 | 9.380 | 129,359 | -0.77(-7.59%) |
May 07, 2014 | 10.14 | 10.20 | 10.06 | 10.15 | 13,184 | -0.29(-2.78%) |
May 06, 2014 | 10.49 | 10.52 | 10.41 | 10.44 | 10,384 | +0.03(+0.29%) |
May 05, 2014 | 10.69 | 10.71 | 10.28 | 10.41 | 29,131 | -0.41(-3.79%) |
May 02, 2014 | 10.85 | 10.85 | 10.71 | 10.82 | 13,897 | +0.07(+0.65%) |
May 01, 2014 | 10.63 | 10.75 | 10.63 | 10.75 | 31,002 | +0.11(+1.03%) |
Apr 30, 2014 | 10.84 | 10.84 | 10.61 | 10.64 | 102,955 | -0.57(-5.08%) |
Apr 29, 2014 | 11.15 | 11.25 | 11.15 | 11.21 | 93,109 | +0.22(+2.00%) |
Apr 28, 2014 | 11.04 | 11.05 | 10.97 | 10.99 | 45,898 | -0.91(-7.65%) |
Apr 25, 2014 | 11.90 | 11.92 | 11.87 | 11.90 | 67,379 | +0.05(+0.42%) |
Apr 24, 2014 | 12.27 | 12.27 | 11.65 | 11.85 | 11,009 | -0.44(-3.58%) |
Apr 23, 2014 | 12.40 | 12.40 | 12.25 | 12.29 | 21,332 | -0.15(-1.21%) |
Apr 22, 2014 | 12.44 | 12.47 | 12.38 | 12.44 | 11,032 | +0.24(+1.97%) |
Apr 21, 2014 | 12.34 | 12.34 | 12.13 | 12.20 | 11,128 | -0.14(-1.13%) |
Apr 17, 2014 | 12.34 | 12.34 | 12.34 | 0 | +0.17(+1.40%) | |
Apr 16, 2014 | 12.11 | 12.25 | 12.11 | 12.17 | 13,093 | +0.23(+1.93%) |
Apr 15, 2014 | 12.00 | 12.02 | 11.80 | 11.94 | 44,957 | -0.96(-7.44%) |
Apr 14, 2014 | 12.90 | 12.98 | 12.88 | 12.90 | 49,646 | -0.10(-0.77%) |
Apr 11, 2014 | 13.17 | 13.17 | 13.00 | 13.00 | 0 | -0.17(-1.29%) |
Apr 10, 2014 | 13.28 | 13.44 | 13.17 | 13.17 | 47,520 | +0.58(+4.61%) |
Apr 09, 2014 | 12.48 | 12.59 | 12.48 | 12.59 | 13,816 | +0.09(+0.72%) |
Apr 08, 2014 | 12.46 | 12.53 | 12.46 | 12.50 | 3,220 | -0.04(-0.32%) |
Apr 07, 2014 | 12.69 | 12.69 | 12.48 | 12.54 | 15,081 | +0.10(+0.80%) |
Apr 04, 2014 | 12.60 | 12.60 | 12.43 | 12.44 | 0 | -0.04(-0.32%) |
Apr 03, 2014 | 12.63 | 12.63 | 12.45 | 12.48 | 15,686 | -0.20(-1.58%) |
Apr 02, 2014 | 12.58 | 12.76 | 12.58 | 12.68 | 31,412 | +0.24(+1.93%) |
Apr 01, 2014 | 12.50 | 12.51 | 12.41 | 12.44 | 14,223 | +0.12(+0.97%) |
Mar 31, 2014 | 12.25 | 12.38 | 12.25 | 12.32 | 21,823 | +0.42(+3.53%) |
Mar 28, 2014 | 11.92 | 11.92 | 11.83 | 11.90 | 0 | +0.15(+1.28%) |
Mar 27, 2014 | 11.74 | 11.80 | 11.70 | 11.75 | 39,248 | -0.49(-4.00%) |
Mar 26, 2014 | 12.35 | 12.36 | 12.24 | 12.24 | 6,800 | +0.07(+0.58%) |
Mar 25, 2014 | 12.19 | 12.31 | 12.14 | 12.17 | 13,384 | +0.05(+0.41%) |
Mar 24, 2014 | 12.20 | 12.20 | 12.09 | 12.12 | 25,031 | -0.60(-4.72%) |
Mar 21, 2014 | 12.81 | 12.88 | 12.62 | 12.72 | 31,278 | +0.38(+3.08%) |
Mar 20, 2014 | 12.28 | 12.34 | 12.07 | 12.34 | 58,317 | -1.52(-10.94%) |
Mar 19, 2014 | 14.08 | 14.09 | 13.80 | 13.86 | 39,814 | -0.15(-1.10%) |
Mar 18, 2014 | 14.07 | 14.10 | 13.97 | 14.01 | 31,652 | +0.01(+0.07%) |
Mar 17, 2014 | 14.28 | 14.28 | 14.00 | 14.00 | 117,713 | +0.40(+2.94%) |
Mar 14, 2014 | 13.67 | 13.70 | 13.57 | 13.60 | 0 | +0.08(+0.59%) |
Mar 13, 2014 | 13.82 | 13.82 | 13.50 | 13.52 | 23,795 | -0.50(-3.57%) |
Mar 12, 2014 | 14.13 | 14.13 | 13.90 | 14.02 | 44,755 | +0.00(+0.00%) |
Mar 11, 2014 | 14.11 | 14.12 | 13.99 | 14.02 | 131,258 | +0.13(+0.94%) |
Mar 10, 2014 | 13.91 | 14.00 | 13.86 | 13.89 | 34,907 | +0.05(+0.36%) |
Mar 07, 2014 | 13.85 | 13.94 | 13.80 | 13.84 | 0 | +0.74(+5.65%) |
Mar 06, 2014 | 13.09 | 13.10 | 13.04 | 13.10 | 52,432 | +0.10(+0.77%) |
Mar 05, 2014 | 13.03 | 13.05 | 12.97 | 13.00 | 163,398 | -0.26(-1.96%) |
Mar 04, 2014 | 13.15 | 13.35 | 13.15 | 13.26 | 120,297 | +0.12(+0.93%) |