Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.42 | 14.42 | 13.45 | 13.48 | 14,171 | -0.97(-6.71%) |
Nov 26, 2014 | 14.63 | 14.45 | 14.45 | 14.45 | 15,512 | -0.07(-0.49%) |
Nov 25, 2014 | 14.37 | 14.56 | 14.31 | 14.52 | 18,246 | +0.14(+0.96%) |
Nov 24, 2014 | 14.12 | 14.57 | 14.12 | 14.38 | 18,984 | +0.31(+2.21%) |
Nov 21, 2014 | 14.14 | 14.14 | 14.03 | 14.07 | 2,264 | +0.08(+0.57%) |
Nov 20, 2014 | 14.12 | 14.13 | 13.98 | 13.99 | 8,167 | +0.08(+0.57%) |
Nov 19, 2014 | 14.03 | 14.12 | 13.91 | 13.91 | 30,270 | -0.09(-0.67%) |
Nov 18, 2014 | 14.14 | 14.14 | 13.99 | 14.00 | 13,946 | -0.02(-0.17%) |
Nov 17, 2014 | 14.14 | 14.57 | 13.76 | 14.03 | 32,738 | +0.31(+2.28%) |
Nov 14, 2014 | 13.93 | 13.97 | 13.31 | 13.71 | 9,608 | -0.32(-2.30%) |
Nov 13, 2014 | 14.38 | 14.43 | 14.03 | 14.04 | 26,281 | -0.36(-2.53%) |
Nov 12, 2014 | 13.91 | 14.49 | 13.76 | 14.40 | 27,740 | +0.57(+4.09%) |
Nov 11, 2014 | 14.11 | 14.11 | 13.47 | 13.84 | 6,957 | -0.11(-0.77%) |
Nov 10, 2014 | 13.61 | 14.08 | 13.47 | 13.94 | 27,909 | +0.38(+2.79%) |
Nov 07, 2014 | 13.20 | 13.83 | 13.19 | 13.56 | 20,898 | +0.47(+3.61%) |
Nov 06, 2014 | 13.00 | 13.31 | 12.97 | 13.09 | 8,417 | +0.05(+0.39%) |
Nov 05, 2014 | 13.06 | 13.08 | 12.57 | 13.04 | 16,527 | +0.20(+1.53%) |
Nov 04, 2014 | 13.31 | 13.31 | 12.79 | 12.84 | 37,159 | -0.48(-3.58%) |
Nov 03, 2014 | 13.79 | 13.79 | 13.09 | 13.32 | 48,647 | -0.01(-0.07%) |
Oct 31, 2014 | 14.50 | 14.50 | 12.98 | 13.33 | 66,649 | -0.98(-6.83%) |
Oct 30, 2014 | 14.35 | 14.38 | 13.92 | 14.31 | 7,241 | +0.04(+0.31%) |
Oct 29, 2014 | 14.27 | 14.27 | 13.60 | 14.26 | 20,680 | +0.11(+0.80%) |
Oct 28, 2014 | 14.16 | 14.16 | 14.01 | 14.15 | 15,644 | -0.00(-0.03%) |
Oct 27, 2014 | 13.81 | 13.68 | 13.68 | 14.16 | 62,649 | +0.48(+3.50%) |
Oct 24, 2014 | 14.14 | 14.63 | 13.44 | 13.68 | 27,453 | -0.58(-4.04%) |
Oct 23, 2014 | 14.23 | 14.30 | 13.82 | 14.25 | 38,429 | +0.06(+0.45%) |
Oct 22, 2014 | 14.62 | 14.62 | 13.81 | 14.19 | 46,783 | -0.31(-2.16%) |
Oct 21, 2014 | 14.74 | 14.94 | 14.03 | 14.50 | 50,325 | -0.13(-0.88%) |
Oct 20, 2014 | 13.83 | 14.66 | 13.78 | 14.63 | 46,158 | +0.46(+3.25%) |
Oct 17, 2014 | 13.36 | 14.17 | 13.25 | 14.17 | 54,633 | +0.98(+7.40%) |
Oct 16, 2014 | 12.76 | 13.92 | 12.66 | 13.19 | 87,772 | +0.53(+4.18%) |
Oct 15, 2014 | 11.50 | 12.86 | 10.61 | 12.66 | 163,543 | +0.84(+7.09%) |
Oct 14, 2014 | 12.43 | 12.45 | 11.16 | 11.83 | 135,379 | -0.81(-6.38%) |
Oct 13, 2014 | 13.81 | 13.81 | 12.22 | 12.63 | 87,683 | -1.19(-8.63%) |
Oct 10, 2014 | 14.86 | 15.17 | 13.81 | 13.82 | 58,238 | -1.03(-6.91%) |
Oct 09, 2014 | 14.29 | 14.85 | 14.28 | 14.85 | 17,355 | +0.38(+2.65%) |
Oct 08, 2014 | 15.13 | 15.23 | 14.28 | 14.47 | 38,963 | -0.84(-5.51%) |
Oct 07, 2014 | 15.21 | 15.42 | 14.92 | 15.31 | 29,757 | +0.01(+0.09%) |
Oct 06, 2014 | 15.50 | 15.65 | 14.86 | 15.30 | 50,390 | -0.17(-1.10%) |
Oct 03, 2014 | 15.37 | 15.50 | 15.36 | 15.47 | 25,216 | +0.12(+0.78%) |
Oct 02, 2014 | 15.31 | 15.52 | 15.31 | 15.35 | 28,548 | +0.11(+0.69%) |
Oct 01, 2014 | 16.07 | 16.07 | 15.24 | 15.24 | 50,655 | -0.81(-5.02%) |
Sep 30, 2014 | 15.80 | 16.12 | 15.22 | 16.05 | 54,025 | +0.17(+1.10%) |
Sep 29, 2014 | 15.03 | 15.91 | 14.92 | 15.87 | 34,654 | +0.82(+5.41%) |
Sep 26, 2014 | 15.13 | 15.20 | 14.55 | 15.06 | 31,742 | +0.18(+1.24%) |
Sep 25, 2014 | 15.65 | 15.77 | 14.82 | 14.87 | 91,931 | -0.38(-2.51%) |
Sep 24, 2014 | 15.54 | 16.44 | 15.11 | 15.26 | 145,579 | -0.17(-1.13%) |
Sep 23, 2014 | 14.82 | 15.43 | 14.71 | 15.43 | 74,367 | +0.59(+4.01%) |
Sep 22, 2014 | 14.80 | 15.35 | 14.63 | 14.84 | 55,225 | +0.26(+1.81%) |
Sep 19, 2014 | 14.77 | 14.64 | 14.40 | 14.57 | 45,978 | -0.06(-0.44%) |
Sep 18, 2014 | 14.27 | 14.77 | 14.27 | 14.64 | 22,823 | +0.51(+3.63%) |
Sep 17, 2014 | 14.11 | 14.41 | 14.11 | 14.12 | 14,182 | +0.00(+0.03%) |
Sep 16, 2014 | 13.95 | 14.32 | 13.86 | 14.12 | 25,919 | +0.22(+1.60%) |
Sep 15, 2014 | 13.87 | 13.95 | 13.85 | 13.90 | 20,045 | +0.07(+0.54%) |
Sep 12, 2014 | 13.77 | 13.95 | 13.73 | 13.82 | 7,887 | -0.03(-0.21%) |
Sep 11, 2014 | 14.07 | 14.16 | 13.67 | 13.85 | 29,675 | -0.23(-1.64%) |
Sep 10, 2014 | 14.39 | 14.65 | 14.07 | 14.08 | 18,279 | -0.39(-2.70%) |
Sep 09, 2014 | 14.63 | 14.64 | 14.24 | 14.47 | 17,384 | -0.13(-0.88%) |
Sep 08, 2014 | 14.94 | 14.94 | 14.08 | 14.60 | 47,547 | +0.07(+0.51%) |
Sep 05, 2014 | 14.77 | 14.98 | 14.53 | 14.53 | 19,970 | -0.45(-3.00%) |
Sep 04, 2014 | 15.09 | 14.87 | 14.68 | 14.98 | 31,380 | +0.11(+0.73%) |
Sep 03, 2014 | 14.86 | 15.22 | 14.68 | 14.87 | 25,585 | -0.11(-0.73%) |
Sep 02, 2014 | 14.53 | 15.18 | 14.38 | 14.98 | 50,370 | +0.45(+3.09%) |
Aug 29, 2014 | 14.39 | 14.53 | 14.53 | 14.53 | 34,800 | +0.32(+2.24%) |
Aug 28, 2014 | 14.01 | 14.41 | 14.01 | 14.21 | 10,250 | +0.21(+1.52%) |
Aug 27, 2014 | 13.77 | 14.07 | 14.05 | 14.00 | 20,913 | +0.07(+0.49%) |
Aug 26, 2014 | 13.61 | 14.40 | 13.52 | 13.93 | 60,956 | +0.13(+0.91%) |
Aug 25, 2014 | 13.79 | 13.84 | 13.64 | 13.80 | 36,044 | +0.24(+1.76%) |
Aug 22, 2014 | 13.47 | 13.65 | 13.47 | 13.56 | 11,468 | -0.03(-0.20%) |
Aug 21, 2014 | 13.81 | 13.83 | 13.49 | 13.59 | 23,249 | -0.04(-0.33%) |
Aug 20, 2014 | 13.47 | 13.77 | 13.28 | 13.64 | 37,977 | +0.21(+1.54%) |
Aug 19, 2014 | 13.59 | 13.59 | 13.21 | 13.43 | 42,310 | +0.61(+4.74%) |
Aug 18, 2014 | 12.76 | 12.89 | 12.69 | 12.82 | 16,981 | +0.11(+0.89%) |
Aug 15, 2014 | 12.69 | 12.74 | 12.40 | 12.71 | 28,196 | +0.22(+1.77%) |
Aug 14, 2014 | 12.31 | 12.66 | 12.31 | 12.49 | 20,985 | +0.18(+1.43%) |
Aug 13, 2014 | 12.02 | 12.31 | 11.96 | 12.31 | 36,706 | +0.42(+3.56%) |
Aug 12, 2014 | 12.02 | 12.27 | 11.84 | 11.89 | 19,918 | -0.19(-1.60%) |
Aug 11, 2014 | 12.15 | 12.22 | 12.04 | 12.08 | 16,874 | -0.04(-0.33%) |
Aug 08, 2014 | 11.80 | 12.12 | 11.59 | 12.12 | 21,754 | +0.42(+3.62%) |
Aug 07, 2014 | 11.72 | 11.85 | 11.66 | 11.70 | 25,078 | +0.08(+0.65%) |
Aug 06, 2014 | 11.72 | 11.72 | 11.56 | 11.62 | 12,505 | -0.01(-0.07%) |
Aug 05, 2014 | 11.72 | 11.72 | 11.39 | 11.63 | 25,454 | -0.05(-0.46%) |
Aug 04, 2014 | 11.56 | 11.72 | 11.25 | 11.69 | 43,535 | +0.13(+1.09%) |
Aug 01, 2014 | 11.70 | 11.70 | 11.28 | 11.56 | 31,322 | -0.18(-1.50%) |
Jul 31, 2014 | 11.95 | 11.95 | 11.63 | 11.74 | 38,413 | -0.21(-1.73%) |
Jul 30, 2014 | 11.89 | 11.95 | 11.70 | 11.94 | 22,391 | +0.05(+0.42%) |
Jul 29, 2014 | 11.73 | 11.89 | 11.63 | 11.89 | 34,351 | +0.26(+2.20%) |
Jul 28, 2014 | 11.67 | 11.67 | 11.48 | 11.64 | 88,296 | +0.10(+0.84%) |
Jul 25, 2014 | 11.39 | 11.71 | 11.39 | 11.54 | 56,717 | -0.04(-0.33%) |
Jul 24, 2014 | 11.56 | 11.60 | 11.32 | 11.58 | 61,456 | +0.03(+0.27%) |
Jul 23, 2014 | 12.49 | 12.49 | 11.48 | 11.55 | 165,913 | -0.79(-6.40%) |
Jul 22, 2014 | 13.52 | 13.52 | 12.30 | 12.34 | 63,834 | -0.94(-7.06%) |
Jul 21, 2014 | 13.52 | 13.60 | 13.27 | 13.28 | 32,698 | -0.21(-1.53%) |
Jul 18, 2014 | 13.35 | 13.54 | 13.23 | 13.48 | 8,226 | +0.24(+1.79%) |
Jul 17, 2014 | 13.28 | 13.58 | 13.21 | 13.24 | 11,162 | -0.03(-0.20%) |
Jul 16, 2014 | 13.08 | 13.27 | 12.99 | 13.27 | 21,887 | +0.29(+2.23%) |
Jul 15, 2014 | 13.30 | 13.32 | 12.85 | 12.98 | 39,358 | -0.32(-2.40%) |
Jul 14, 2014 | 13.38 | 13.52 | 13.30 | 13.30 | 21,253 | -0.08(-0.62%) |
Jul 11, 2014 | 13.16 | 13.54 | 13.16 | 13.38 | 22,203 | +0.05(+0.40%) |
Jul 10, 2014 | 13.05 | 13.34 | 12.84 | 13.33 | 10,330 | -0.04(-0.27%) |
Jul 09, 2014 | 13.11 | 13.90 | 13.09 | 13.36 | 30,681 | +0.28(+2.11%) |
Jul 08, 2014 | 12.99 | 13.23 | 12.99 | 13.09 | 21,325 | +0.03(+0.21%) |
Jul 07, 2014 | 13.23 | 13.45 | 12.96 | 13.06 | 25,103 | -0.16(-1.22%) |
Jul 03, 2014 | 13.80 | 13.22 | 13.22 | 13.22 | 112,945 | -0.43(-3.17%) |
Jul 02, 2014 | 14.28 | 14.47 | 13.57 | 13.65 | 93,200 | -0.84(-5.78%) |
Jul 01, 2014 | 15.27 | 15.27 | 14.19 | 14.49 | 66,519 | -0.70(-4.59%) |
Jun 30, 2014 | 14.95 | 15.48 | 14.95 | 15.19 | 13,988 | +0.18(+1.22%) |
Jun 27, 2014 | 15.01 | 15.49 | 14.98 | 15.01 | 14,907 | -0.28(-1.81%) |
Jun 26, 2014 | 14.95 | 15.57 | 14.83 | 15.28 | 28,884 | +0.45(+3.01%) |
Jun 25, 2014 | 14.64 | 15.44 | 14.64 | 14.84 | 29,159 | +0.13(+0.85%) |
Jun 24, 2014 | 15.82 | 15.82 | 14.33 | 14.71 | 110,495 | -1.00(-6.36%) |
Jun 23, 2014 | 15.98 | 15.98 | 15.67 | 15.71 | 30,469 | -0.02(-0.12%) |
Jun 20, 2014 | 16.29 | 16.64 | 15.61 | 15.73 | 108,057 | -0.38(-2.36%) |
Jun 19, 2014 | 15.62 | 16.51 | 15.47 | 16.11 | 63,583 | +0.61(+3.94%) |
Jun 18, 2014 | 15.10 | 15.61 | 15.10 | 15.50 | 25,858 | +0.43(+2.88%) |
Jun 17, 2014 | 15.34 | 15.57 | 15.03 | 15.07 | 44,490 | -0.29(-1.87%) |
Jun 16, 2014 | 14.98 | 15.68 | 14.98 | 15.35 | 30,894 | +0.39(+2.63%) |
Jun 13, 2014 | 14.87 | 14.98 | 14.83 | 14.96 | 17,068 | +0.12(+0.80%) |
Jun 12, 2014 | 15.10 | 15.14 | 14.72 | 14.84 | 12,933 | -0.12(-0.79%) |
Jun 11, 2014 | 15.31 | 15.48 | 14.83 | 14.96 | 21,863 | -0.10(-0.68%) |
Jun 10, 2014 | 14.95 | 15.31 | 14.70 | 15.06 | 26,655 | +0.39(+2.69%) |
Jun 06, 2014 | 14.27 | 14.58 | 14.25 | 14.67 | 18,358 | +0.39(+2.76%) |
Jun 05, 2014 | 14.25 | 14.27 | 13.99 | 14.27 | 9,483 | +0.11(+0.75%) |
Jun 04, 2014 | 14.16 | 14.26 | 13.77 | 14.17 | 31,118 | +0.05(+0.34%) |
Jun 03, 2014 | 13.88 | 14.20 | 13.84 | 14.12 | 25,173 | +0.20(+1.43%) |
Jun 02, 2014 | 13.95 | 14.01 | 13.72 | 13.92 | 18,941 | +0.14(+1.00%) |
May 30, 2014 | 14.18 | 14.18 | 13.33 | 13.78 | 28,314 | -0.27(-1.89%) |
May 29, 2014 | 14.27 | 14.35 | 13.81 | 14.05 | 34,672 | -0.23(-1.58%) |
May 28, 2014 | 14.27 | 14.56 | 14.26 | 14.27 | 5,797 | +0.13(+0.89%) |
May 27, 2014 | 13.93 | 14.30 | 13.87 | 14.15 | 34,524 | +0.23(+1.67%) |
May 23, 2014 | 13.70 | 13.91 | 13.91 | 13.91 | 30,090 | +0.32(+2.32%) |
May 22, 2014 | 13.16 | 13.60 | 13.08 | 13.60 | 37,970 | +0.42(+3.16%) |
May 21, 2014 | 13.13 | 13.18 | 12.95 | 13.18 | 33,368 | +0.11(+0.81%) |
May 20, 2014 | 12.96 | 13.14 | 12.96 | 13.08 | 12,649 | +0.14(+1.12%) |
May 19, 2014 | 12.67 | 13.07 | 12.67 | 12.93 | 18,138 | +0.26(+2.08%) |
May 16, 2014 | 12.41 | 12.71 | 12.39 | 12.67 | 11,033 | +0.54(+4.41%) |
May 15, 2014 | 13.01 | 13.03 | 12.11 | 12.13 | 30,325 | -0.87(-6.71%) |
May 14, 2014 | 12.69 | 13.25 | 12.54 | 13.01 | 21,908 | +0.47(+3.78%) |
May 13, 2014 | 12.44 | 12.74 | 12.30 | 12.53 | 33,571 | +0.07(+0.59%) |
May 12, 2014 | 12.50 | 12.50 | 12.30 | 12.46 | 8,299 | -0.09(-0.73%) |
May 09, 2014 | 12.60 | 12.60 | 12.37 | 12.55 | 21,468 | +0.11(+0.88%) |
May 08, 2014 | 12.29 | 12.55 | 12.29 | 12.44 | 7,739 | +0.03(+0.21%) |
May 07, 2014 | 12.60 | 12.70 | 12.29 | 12.41 | 14,422 | +0.12(+0.98%) |
May 06, 2014 | 12.97 | 12.97 | 12.29 | 12.29 | 14,741 | -0.43(-3.37%) |
May 05, 2014 | 12.74 | 12.91 | 12.52 | 12.72 | 16,898 | +0.08(+0.64%) |
May 02, 2014 | 12.79 | 12.79 | 12.52 | 12.64 | 23,552 | -0.15(-1.15%) |
May 01, 2014 | 12.48 | 12.98 | 12.48 | 12.79 | 40,688 | +0.26(+2.10%) |
Apr 30, 2014 | 12.88 | 12.88 | 12.46 | 12.52 | 53,084 | +0.04(+0.28%) |
Apr 29, 2014 | 11.81 | 12.49 | 11.43 | 12.49 | 28,175 | +0.36(+2.97%) |
Apr 28, 2014 | 12.30 | 13.06 | 11.80 | 12.13 | 56,191 | -0.55(-4.35%) |
Apr 25, 2014 | 12.73 | 12.73 | 12.51 | 12.68 | 98,627 | +0.23(+1.84%) |
Apr 24, 2014 | 12.87 | 12.87 | 12.23 | 12.45 | 23,514 | -0.43(-3.35%) |
Apr 23, 2014 | 12.30 | 12.91 | 12.23 | 12.88 | 121,709 | +0.59(+4.81%) |
Apr 22, 2014 | 11.97 | 12.82 | 11.93 | 12.29 | 87,427 | +0.46(+3.87%) |
Apr 21, 2014 | 11.22 | 11.85 | 11.22 | 11.84 | 30,325 | +0.71(+6.42%) |
Apr 17, 2014 | 11.22 | 11.12 | 11.12 | 11.12 | 9,589 | +0.01(+0.08%) |
Apr 16, 2014 | 11.01 | 11.22 | 10.95 | 11.11 | 22,747 | +0.27(+2.48%) |
Apr 15, 2014 | 11.15 | 11.21 | 10.84 | 10.84 | 16,313 | -0.26(-2.31%) |
Apr 14, 2014 | 11.15 | 11.15 | 10.86 | 11.10 | 18,231 | +0.25(+2.33%) |
Apr 11, 2014 | 10.74 | 10.92 | 10.74 | 10.85 | 18,759 | -0.29(-2.57%) |
Apr 10, 2014 | 11.33 | 11.33 | 10.87 | 11.13 | 18,069 | -0.20(-1.74%) |
Apr 09, 2014 | 11.32 | 11.33 | 11.17 | 11.33 | 3,370 | -0.10(-0.90%) |
Apr 08, 2014 | 11.18 | 11.55 | 11.18 | 11.43 | 16,635 | +0.18(+1.56%) |
Apr 07, 2014 | 11.39 | 11.82 | 11.15 | 11.26 | 75,850 | -0.06(-0.53%) |
Apr 04, 2014 | 11.24 | 11.33 | 11.24 | 11.32 | 25,348 | +0.09(+0.84%) |
Apr 03, 2014 | 10.92 | 11.31 | 10.87 | 11.22 | 14,402 | +0.38(+3.55%) |
Apr 02, 2014 | 10.95 | 10.95 | 10.84 | 10.84 | 21,947 | -0.15(-1.40%) |
Apr 01, 2014 | 11.09 | 11.09 | 10.86 | 10.99 | 42,468 | -0.06(-0.58%) |
Mar 31, 2014 | 11.13 | 11.42 | 11.03 | 11.06 | 45,595 | +0.18(+1.61%) |
Mar 28, 2014 | 10.69 | 11.05 | 10.69 | 10.88 | 10,164 | +0.24(+2.21%) |
Mar 27, 2014 | 10.80 | 10.80 | 10.51 | 10.65 | 17,686 | -0.04(-0.37%) |
Mar 26, 2014 | 10.64 | 10.90 | 10.50 | 10.69 | 18,670 | +0.16(+1.53%) |
Mar 25, 2014 | 11.00 | 11.02 | 10.47 | 10.52 | 22,970 | -0.24(-2.20%) |
Mar 24, 2014 | 10.81 | 11.00 | 10.54 | 10.76 | 47,628 | +0.44(+4.22%) |
Mar 21, 2014 | 10.35 | 10.49 | 10.25 | 10.33 | 18,249 | +0.10(+0.99%) |
Mar 20, 2014 | 10.27 | 10.36 | 10.22 | 10.22 | 12,658 | -0.04(-0.37%) |
Mar 19, 2014 | 10.37 | 10.37 | 10.26 | 10.26 | 1,356 | -0.10(-0.98%) |
Mar 18, 2014 | 10.41 | 10.41 | 10.28 | 10.36 | 8,029 | +0.11(+1.11%) |
Mar 17, 2014 | 10.24 | 10.48 | 10.24 | 10.25 | 12,630 | +0.07(+0.67%) |
Mar 14, 2014 | 10.55 | 10.55 | 10.16 | 10.18 | 17,181 | -0.02(-0.17%) |
Mar 13, 2014 | 10.18 | 10.36 | 10.16 | 10.20 | 17,292 | +0.03(+0.29%) |
Mar 12, 2014 | 10.24 | 10.42 | 10.16 | 10.17 | 10,905 | -0.08(-0.83%) |
Mar 11, 2014 | 10.47 | 10.54 | 10.25 | 10.25 | 13,672 | -0.24(-2.30%) |
Mar 10, 2014 | 10.20 | 11.00 | 10.16 | 10.50 | 46,985 | +0.33(+3.29%) |
Mar 07, 2014 | 10.24 | 10.24 | 9.945 | 10.16 | 13,714 | +0.00(+0.04%) |
Mar 06, 2014 | 10.04 | 10.16 | 10.01 | 10.16 | 27,335 | +0.21(+2.13%) |
Mar 05, 2014 | 10.04 | 10.04 | 9.818 | 9.945 | 25,388 | +0.10(+0.96%) |
Mar 04, 2014 | 10.07 | 10.07 | 9.822 | 9.850 | 17,656 | -0.20(-1.95%) |
Mar 03, 2014 | 9.865 | 10.05 | 9.818 | 10.05 | 3,005 | +0.24(+2.42%) |
Feb 28, 2014 | 9.733 | 9.992 | 9.733 | 9.809 | 6,006 | +0.08(+0.77%) |
Feb 27, 2014 | 9.708 | 9.733 | 9.638 | 9.733 | 3,128 | +0.15(+1.59%) |
Feb 26, 2014 | 9.835 | 9.835 | 9.581 | 9.581 | 10,524 | -0.26(-2.60%) |
Feb 25, 2014 | 9.858 | 9.879 | 9.761 | 9.836 | 18,832 | -0.02(-0.22%) |
Feb 24, 2014 | 9.963 | 9.963 | 9.849 | 9.858 | 31,944 | -0.07(-0.74%) |
Feb 21, 2014 | 9.917 | 9.961 | 9.900 | 9.931 | 2,043 | -0.09(-0.90%) |
Feb 20, 2014 | 9.917 | 10.03 | 9.900 | 10.02 | 6,739 | +0.16(+1.64%) |
Feb 19, 2014 | 9.533 | 9.906 | 9.533 | 9.860 | 10,226 | +0.14(+1.40%) |
Feb 18, 2014 | 9.627 | 9.724 | 9.522 | 9.724 | 34,366 | +0.29(+3.02%) |
Feb 14, 2014 | 9.564 | 9.438 | 9.438 | 9.438 | 953 | -0.14(-1.49%) |
Feb 13, 2014 | 9.480 | 9.644 | 9.480 | 9.581 | 28,592 | +0.14(+1.51%) |
Feb 12, 2014 | 9.300 | 9.438 | 9.300 | 9.438 | 11,433 | +0.13(+1.40%) |
Feb 11, 2014 | 9.350 | 9.350 | 9.229 | 9.308 | 4,972 | -0.09(-0.98%) |
Feb 10, 2014 | 9.472 | 9.472 | 9.287 | 9.401 | 25,917 | -0.07(-0.77%) |
Feb 07, 2014 | 9.472 | 9.480 | 9.304 | 9.474 | 18,341 | +0.10(+1.09%) |
Feb 06, 2014 | 9.552 | 9.552 | 9.371 | 9.371 | 23,231 | -0.08(-0.80%) |
Feb 05, 2014 | 9.455 | 9.459 | 9.444 | 9.447 | 2,827 | -0.08(-0.79%) |
Feb 04, 2014 | 9.560 | 9.560 | 9.438 | 9.522 | 9,120 | -0.00(-0.00%) |
Feb 03, 2014 | 9.917 | 9.979 | 9.522 | 9.523 | 23,798 | -0.02(-0.22%) |
Jan 31, 2014 | 9.656 | 9.656 | 9.443 | 9.543 | 9,921 | +0.01(+0.13%) |
Jan 30, 2014 | 9.648 | 9.648 | 9.254 | 9.531 | 12,374 | -0.03(-0.31%) |
Jan 29, 2014 | 9.598 | 9.623 | 9.480 | 9.560 | 9,712 | +0.10(+1.01%) |
Jan 28, 2014 | 9.405 | 9.526 | 9.280 | 9.465 | 18,860 | +0.06(+0.63%) |
Jan 27, 2014 | 9.509 | 9.567 | 9.289 | 9.405 | 45,425 | -0.17(-1.73%) |
Jan 24, 2014 | 9.390 | 9.571 | 9.280 | 9.571 | 58,793 | +0.20(+2.13%) |
Jan 23, 2014 | 9.239 | 9.409 | 9.239 | 9.372 | 35,155 | +0.15(+1.63%) |
Jan 22, 2014 | 9.151 | 9.293 | 9.014 | 9.222 | 16,200 | +0.07(+0.82%) |
Jan 21, 2014 | 9.301 | 9.301 | 9.064 | 9.147 | 30,126 | -0.13(-1.39%) |
Jan 17, 2014 | 9.268 | 9.276 | 9.276 | 9.276 | 32,920 | -0.04(-0.40%) |
Jan 16, 2014 | 9.155 | 9.313 | 9.051 | 9.313 | 28,102 | +0.18(+2.01%) |
Jan 15, 2014 | 9.144 | 9.155 | 8.859 | 9.130 | 9,316 | +0.06(+0.62%) |
Jan 14, 2014 | 8.677 | 9.076 | 8.718 | 9.074 | 23,688 | +0.36(+4.08%) |
Jan 13, 2014 | 8.731 | 8.872 | 8.718 | 8.718 | 20,831 | -0.11(-1.21%) |
Jan 10, 2014 | 8.768 | 8.825 | 8.739 | 8.825 | 2,991 | -0.02(-0.27%) |
Jan 09, 2014 | 9.010 | 9.133 | 8.839 | 8.849 | 3,465 | -0.21(-2.28%) |
Jan 08, 2014 | 9.051 | 9.110 | 9.010 | 9.056 | 4,099 | -0.08(-0.84%) |
Jan 07, 2014 | 9.248 | 9.248 | 9.077 | 9.132 | 5,483 | -0.00(-0.05%) |
Jan 06, 2014 | 9.280 | 9.280 | 8.947 | 9.136 | 4,647 | +0.09(+0.94%) |
Jan 03, 2014 | 9.230 | 9.276 | 8.785 | 9.051 | 15,470 | +0.02(+0.23%) |
Jan 02, 2014 | 9.292 | 9.292 | 8.827 | 9.030 | 10,003 | +0.19(+2.12%) |
Dec 31, 2013 | 8.877 | 8.843 | 8.843 | 8.843 | 12,976 | +0.12(+1.38%) |
Dec 30, 2013 | 9.001 | 9.006 | 8.552 | 8.723 | 23,118 | -0.32(-3.50%) |
Dec 27, 2013 | 9.040 | 9.472 | 9.018 | 9.039 | 16,633 | -0.06(-0.70%) |
Dec 26, 2013 | 9.235 | 9.239 | 8.909 | 9.103 | 46,640 | -0.04(-0.48%) |
Dec 24, 2013 | 8.868 | 9.147 | 8.802 | 9.147 | 11,722 | +0.40(+4.56%) |
Dec 23, 2013 | 8.517 | 8.826 | 8.517 | 8.748 | 47,527 | +0.25(+2.96%) |
Dec 20, 2013 | 8.352 | 8.497 | 8.307 | 8.497 | 63,427 | +0.19(+2.28%) |
Dec 19, 2013 | 8.339 | 8.414 | 8.290 | 8.307 | 15,800 | +0.01(+0.15%) |
Dec 18, 2013 | 8.356 | 8.414 | 8.290 | 8.294 | 23,927 | -0.12(-1.42%) |
Dec 17, 2013 | 8.488 | 8.748 | 8.385 | 8.414 | 63,369 | -0.14(-1.59%) |
Dec 16, 2013 | 8.476 | 8.554 | 8.476 | 8.550 | 5,978 | +0.09(+1.02%) |
Dec 13, 2013 | 8.538 | 8.546 | 8.464 | 8.464 | 2,926 | -0.04(-0.43%) |
Dec 12, 2013 | 8.455 | 8.599 | 8.455 | 8.500 | 27,581 | -0.04(-0.44%) |
Dec 11, 2013 | 8.624 | 8.637 | 8.538 | 8.538 | 2,603 | +0.12(+1.42%) |
Dec 10, 2013 | 8.542 | 8.633 | 8.282 | 8.418 | 14,687 | -0.10(-1.16%) |
Dec 09, 2013 | 8.641 | 8.641 | 8.517 | 8.517 | 7,302 | -0.04(-0.48%) |
Dec 06, 2013 | 8.567 | 8.567 | 8.542 | 8.558 | 12,505 | -0.10(-1.14%) |
Dec 05, 2013 | 8.657 | 8.657 | 8.657 | 8.657 | 666 | +0.09(+1.01%) |
Dec 04, 2013 | 8.653 | 8.657 | 8.468 | 8.571 | 7,239 | -0.09(-1.00%) |
Dec 03, 2013 | 8.575 | 8.657 | 8.575 | 8.657 | 6,289 | +0.08(+0.96%) |