Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.20 | 14.20 | 13.24 | 13.27 | 14,397 | -0.95(-6.71%) |
Nov 26, 2014 | 14.41 | 14.22 | 14.22 | 14.22 | 15,759 | -0.07(-0.49%) |
Nov 25, 2014 | 14.15 | 14.33 | 14.09 | 14.29 | 18,537 | +0.14(+0.96%) |
Nov 24, 2014 | 13.90 | 14.34 | 13.90 | 14.16 | 19,287 | +0.31(+2.21%) |
Nov 21, 2014 | 13.92 | 13.92 | 13.81 | 13.85 | 2,300 | +0.08(+0.57%) |
Nov 20, 2014 | 13.90 | 13.91 | 13.76 | 13.77 | 8,297 | +0.08(+0.57%) |
Nov 19, 2014 | 13.81 | 13.90 | 13.69 | 13.69 | 30,752 | -0.09(-0.67%) |
Nov 18, 2014 | 13.92 | 13.92 | 13.77 | 13.78 | 14,168 | -0.02(-0.17%) |
Nov 17, 2014 | 13.92 | 14.35 | 13.55 | 13.81 | 33,259 | +0.31(+2.28%) |
Nov 14, 2014 | 13.72 | 13.75 | 13.10 | 13.50 | 9,761 | -0.32(-2.30%) |
Nov 13, 2014 | 14.15 | 14.20 | 13.81 | 13.82 | 26,700 | -0.36(-2.53%) |
Nov 12, 2014 | 13.69 | 14.26 | 13.54 | 14.18 | 28,182 | +0.56(+4.09%) |
Nov 11, 2014 | 13.89 | 13.89 | 13.26 | 13.62 | 7,067 | -0.11(-0.77%) |
Nov 10, 2014 | 13.40 | 13.86 | 13.26 | 13.72 | 28,353 | +0.37(+2.79%) |
Nov 07, 2014 | 12.99 | 13.61 | 12.98 | 13.35 | 21,231 | +0.46(+3.61%) |
Nov 06, 2014 | 12.80 | 13.10 | 12.76 | 12.89 | 8,551 | +0.05(+0.39%) |
Nov 05, 2014 | 12.86 | 12.87 | 12.37 | 12.84 | 16,790 | +0.19(+1.53%) |
Nov 04, 2014 | 13.10 | 13.10 | 12.59 | 12.64 | 37,750 | -0.47(-3.58%) |
Nov 03, 2014 | 13.58 | 13.58 | 12.89 | 13.11 | 49,422 | -0.01(-0.07%) |
Oct 31, 2014 | 14.27 | 14.27 | 12.78 | 13.12 | 67,710 | -0.96(-6.83%) |
Oct 30, 2014 | 14.13 | 14.15 | 13.70 | 14.08 | 7,356 | +0.04(+0.31%) |
Oct 29, 2014 | 14.05 | 14.05 | 13.39 | 14.04 | 21,009 | +0.00(+0.03%) |
Oct 28, 2014 | 14.05 | 14.05 | 13.89 | 14.04 | 15,772 | -0.00(-0.03%) |
Oct 27, 2014 | 13.70 | 13.57 | 13.57 | 14.04 | 63,161 | +0.47(+3.50%) |
Oct 24, 2014 | 14.03 | 14.52 | 13.33 | 13.57 | 27,678 | -0.57(-4.04%) |
Oct 23, 2014 | 14.12 | 14.18 | 13.71 | 14.14 | 38,743 | +0.06(+0.45%) |
Oct 22, 2014 | 14.50 | 14.50 | 13.70 | 14.07 | 47,165 | -0.31(-2.16%) |
Oct 21, 2014 | 14.62 | 14.82 | 13.91 | 14.38 | 50,736 | -0.13(-0.88%) |
Oct 20, 2014 | 13.72 | 14.54 | 13.67 | 14.51 | 46,535 | +0.46(+3.25%) |
Oct 17, 2014 | 13.25 | 14.05 | 13.14 | 14.05 | 55,080 | +0.97(+7.40%) |
Oct 16, 2014 | 12.66 | 13.81 | 12.56 | 13.09 | 88,490 | +0.53(+4.18%) |
Oct 15, 2014 | 11.41 | 12.76 | 10.53 | 12.56 | 164,879 | +0.83(+7.09%) |
Oct 14, 2014 | 12.33 | 12.35 | 11.07 | 11.73 | 136,485 | -0.80(-6.38%) |
Oct 13, 2014 | 13.70 | 13.70 | 12.12 | 12.53 | 88,400 | -1.18(-8.63%) |
Oct 10, 2014 | 14.74 | 15.05 | 13.70 | 13.71 | 58,714 | -1.02(-6.91%) |
Oct 09, 2014 | 14.18 | 14.73 | 14.16 | 14.73 | 17,497 | +0.38(+2.65%) |
Oct 08, 2014 | 15.00 | 15.10 | 14.16 | 14.35 | 39,281 | -0.84(-5.51%) |
Oct 07, 2014 | 15.08 | 15.29 | 14.80 | 15.19 | 30,001 | +0.01(+0.09%) |
Oct 06, 2014 | 15.37 | 15.52 | 14.74 | 15.17 | 50,802 | -0.17(-1.10%) |
Oct 03, 2014 | 15.24 | 15.37 | 15.23 | 15.34 | 25,423 | +0.12(+0.78%) |
Oct 02, 2014 | 15.18 | 15.39 | 15.18 | 15.22 | 28,781 | +0.11(+0.69%) |
Oct 01, 2014 | 15.94 | 15.94 | 15.12 | 15.12 | 51,069 | -0.80(-5.02%) |
Sep 30, 2014 | 15.67 | 15.99 | 15.10 | 15.92 | 54,467 | +0.17(+1.10%) |
Sep 29, 2014 | 14.90 | 15.78 | 14.79 | 15.74 | 34,938 | +0.81(+5.41%) |
Sep 26, 2014 | 15.00 | 15.07 | 14.43 | 14.94 | 32,002 | +0.18(+1.24%) |
Sep 25, 2014 | 15.52 | 15.64 | 14.70 | 14.75 | 92,681 | -0.38(-2.51%) |
Sep 24, 2014 | 15.41 | 16.30 | 14.99 | 15.13 | 146,767 | -0.17(-1.13%) |
Sep 23, 2014 | 14.70 | 15.31 | 14.59 | 15.31 | 74,974 | +0.59(+4.01%) |
Sep 22, 2014 | 14.68 | 15.22 | 14.51 | 14.72 | 55,675 | +0.26(+1.81%) |
Sep 19, 2014 | 14.65 | 14.52 | 14.28 | 14.46 | 46,354 | -0.06(-0.44%) |
Sep 18, 2014 | 14.15 | 14.65 | 14.15 | 14.52 | 23,009 | +0.51(+3.63%) |
Sep 17, 2014 | 14.00 | 14.29 | 14.00 | 14.01 | 14,298 | +0.00(+0.03%) |
Sep 16, 2014 | 13.83 | 14.21 | 13.74 | 14.01 | 26,131 | +0.22(+1.60%) |
Sep 15, 2014 | 13.75 | 13.83 | 13.74 | 13.79 | 20,209 | +0.07(+0.54%) |
Sep 12, 2014 | 13.66 | 13.83 | 13.62 | 13.71 | 7,951 | -0.03(-0.21%) |
Sep 11, 2014 | 13.96 | 14.04 | 13.56 | 13.74 | 29,917 | -0.23(-1.64%) |
Sep 10, 2014 | 14.28 | 14.53 | 13.96 | 13.97 | 18,428 | -0.39(-2.70%) |
Sep 09, 2014 | 14.51 | 14.52 | 14.12 | 14.36 | 17,526 | -0.13(-0.88%) |
Sep 08, 2014 | 14.82 | 14.82 | 13.97 | 14.48 | 47,935 | +0.07(+0.51%) |
Sep 05, 2014 | 14.65 | 14.86 | 14.41 | 14.41 | 20,133 | -0.45(-3.00%) |
Sep 04, 2014 | 14.97 | 14.75 | 14.56 | 14.86 | 31,636 | +0.11(+0.73%) |
Sep 03, 2014 | 14.74 | 15.10 | 14.56 | 14.75 | 25,793 | -0.11(-0.73%) |
Sep 02, 2014 | 14.41 | 15.05 | 14.27 | 14.86 | 50,781 | +0.45(+3.09%) |
Aug 29, 2014 | 14.28 | 14.41 | 14.41 | 14.41 | 35,084 | +0.32(+2.24%) |
Aug 28, 2014 | 13.89 | 14.30 | 13.89 | 14.10 | 10,334 | +0.21(+1.52%) |
Aug 27, 2014 | 13.65 | 13.96 | 13.94 | 13.88 | 21,084 | +0.07(+0.50%) |
Aug 26, 2014 | 13.50 | 14.28 | 13.41 | 13.82 | 61,454 | +0.12(+0.91%) |
Aug 25, 2014 | 13.68 | 13.73 | 13.53 | 13.69 | 36,338 | +0.24(+1.76%) |
Aug 22, 2014 | 13.36 | 13.54 | 13.36 | 13.45 | 11,561 | -0.03(-0.20%) |
Aug 21, 2014 | 13.69 | 13.72 | 13.38 | 13.48 | 23,439 | -0.04(-0.33%) |
Aug 20, 2014 | 13.36 | 13.65 | 13.17 | 13.53 | 38,287 | +0.21(+1.54%) |
Aug 19, 2014 | 13.48 | 13.48 | 13.10 | 13.32 | 42,656 | +0.60(+4.74%) |
Aug 18, 2014 | 12.65 | 12.79 | 12.59 | 12.72 | 17,119 | +0.11(+0.89%) |
Aug 15, 2014 | 12.59 | 12.64 | 12.30 | 12.61 | 28,426 | +0.22(+1.77%) |
Aug 14, 2014 | 12.21 | 12.55 | 12.21 | 12.39 | 21,156 | +0.17(+1.42%) |
Aug 13, 2014 | 11.92 | 12.21 | 11.86 | 12.21 | 37,006 | +0.42(+3.56%) |
Aug 12, 2014 | 11.92 | 12.17 | 11.74 | 11.79 | 20,081 | -0.19(-1.60%) |
Aug 11, 2014 | 12.05 | 12.12 | 11.95 | 11.99 | 17,012 | -0.04(-0.33%) |
Aug 08, 2014 | 11.71 | 12.03 | 11.49 | 12.03 | 21,931 | +0.42(+3.62%) |
Aug 07, 2014 | 11.63 | 11.76 | 11.56 | 11.61 | 25,283 | +0.08(+0.65%) |
Aug 06, 2014 | 11.63 | 11.63 | 11.46 | 11.53 | 12,608 | -0.01(-0.07%) |
Aug 05, 2014 | 11.62 | 11.62 | 11.30 | 11.54 | 25,661 | -0.05(-0.46%) |
Aug 04, 2014 | 11.47 | 11.63 | 11.16 | 11.59 | 43,890 | +0.12(+1.09%) |
Aug 01, 2014 | 11.61 | 11.61 | 11.19 | 11.47 | 31,578 | -0.17(-1.50%) |
Jul 31, 2014 | 11.86 | 11.86 | 11.54 | 11.64 | 38,727 | -0.21(-1.73%) |
Jul 30, 2014 | 11.80 | 11.85 | 11.61 | 11.85 | 22,574 | +0.05(+0.42%) |
Jul 29, 2014 | 11.63 | 11.80 | 11.54 | 11.80 | 34,631 | +0.25(+2.20%) |
Jul 28, 2014 | 11.58 | 11.58 | 11.39 | 11.54 | 89,018 | +0.10(+0.84%) |
Jul 25, 2014 | 11.30 | 11.62 | 11.30 | 11.45 | 57,180 | -0.04(-0.33%) |
Jul 24, 2014 | 11.46 | 11.50 | 11.22 | 11.49 | 61,959 | +0.03(+0.27%) |
Jul 23, 2014 | 12.39 | 12.39 | 11.39 | 11.45 | 167,269 | -0.78(-6.40%) |
Jul 22, 2014 | 13.41 | 13.41 | 12.20 | 12.24 | 64,356 | -0.93(-7.06%) |
Jul 21, 2014 | 13.41 | 13.49 | 13.16 | 13.17 | 32,965 | -0.20(-1.53%) |
Jul 18, 2014 | 13.24 | 13.43 | 13.12 | 13.37 | 8,293 | +0.24(+1.79%) |
Jul 17, 2014 | 13.17 | 13.47 | 13.11 | 13.14 | 11,253 | -0.03(-0.20%) |
Jul 16, 2014 | 12.98 | 13.16 | 12.88 | 13.16 | 22,066 | +0.29(+2.23%) |
Jul 15, 2014 | 13.19 | 13.22 | 12.75 | 12.88 | 39,680 | -0.32(-2.40%) |
Jul 14, 2014 | 13.27 | 13.41 | 13.19 | 13.19 | 21,427 | -0.08(-0.62%) |
Jul 11, 2014 | 13.06 | 13.43 | 13.06 | 13.27 | 22,385 | +0.05(+0.40%) |
Jul 10, 2014 | 12.95 | 13.23 | 12.73 | 13.22 | 10,415 | -0.04(-0.27%) |
Jul 09, 2014 | 13.01 | 13.79 | 12.98 | 13.26 | 30,932 | +0.27(+2.11%) |
Jul 08, 2014 | 12.88 | 13.12 | 12.88 | 12.98 | 21,499 | +0.03(+0.21%) |
Jul 07, 2014 | 13.12 | 13.34 | 12.86 | 12.96 | 25,308 | -0.16(-1.22%) |
Jul 03, 2014 | 13.69 | 13.11 | 13.11 | 13.11 | 113,868 | -0.43(-3.17%) |
Jul 02, 2014 | 14.16 | 14.35 | 13.46 | 13.54 | 93,962 | -0.83(-5.78%) |
Jul 01, 2014 | 15.15 | 15.15 | 14.08 | 14.38 | 67,062 | -0.69(-4.59%) |
Jun 30, 2014 | 14.83 | 15.35 | 14.83 | 15.07 | 14,102 | +0.18(+1.22%) |
Jun 27, 2014 | 14.89 | 15.37 | 14.86 | 14.89 | 15,028 | -0.27(-1.81%) |
Jun 26, 2014 | 14.83 | 15.44 | 14.71 | 15.16 | 29,120 | +0.44(+3.01%) |
Jun 25, 2014 | 14.52 | 15.32 | 14.52 | 14.72 | 29,397 | +0.12(+0.85%) |
Jun 24, 2014 | 15.69 | 15.69 | 14.22 | 14.59 | 111,398 | -0.99(-6.36%) |
Jun 23, 2014 | 15.85 | 15.85 | 15.54 | 15.58 | 30,718 | -0.02(-0.12%) |
Jun 20, 2014 | 16.15 | 16.51 | 15.48 | 15.60 | 108,940 | -0.38(-2.36%) |
Jun 19, 2014 | 15.50 | 16.37 | 15.34 | 15.98 | 64,102 | +0.61(+3.94%) |
Jun 18, 2014 | 14.98 | 15.48 | 14.98 | 15.37 | 26,069 | +0.43(+2.88%) |
Jun 17, 2014 | 15.22 | 15.44 | 14.90 | 14.94 | 44,853 | -0.29(-1.87%) |
Jun 16, 2014 | 14.86 | 15.55 | 14.86 | 15.23 | 31,146 | +0.39(+2.63%) |
Jun 13, 2014 | 14.75 | 14.86 | 14.71 | 14.84 | 17,207 | +0.12(+0.80%) |
Jun 12, 2014 | 14.97 | 15.02 | 14.60 | 14.72 | 13,039 | -0.12(-0.80%) |
Jun 11, 2014 | 15.19 | 15.35 | 14.71 | 14.84 | 22,041 | -0.10(-0.68%) |
Jun 10, 2014 | 14.82 | 15.18 | 14.58 | 14.94 | 26,873 | +0.39(+2.69%) |
Jun 06, 2014 | 14.16 | 14.46 | 14.13 | 14.55 | 18,508 | +0.39(+2.76%) |
Jun 05, 2014 | 14.14 | 14.16 | 13.87 | 14.16 | 9,560 | +0.11(+0.75%) |
Jun 04, 2014 | 14.04 | 14.14 | 13.66 | 14.05 | 31,372 | +0.05(+0.34%) |
Jun 03, 2014 | 13.77 | 14.09 | 13.73 | 14.00 | 25,379 | +0.20(+1.43%) |
Jun 02, 2014 | 13.84 | 13.90 | 13.61 | 13.81 | 19,096 | +0.14(+0.99%) |
May 30, 2014 | 14.06 | 14.06 | 13.22 | 13.67 | 28,545 | -0.26(-1.89%) |
May 29, 2014 | 14.16 | 14.24 | 13.70 | 13.93 | 34,955 | -0.22(-1.58%) |
May 28, 2014 | 14.16 | 14.44 | 14.15 | 14.16 | 5,845 | +0.12(+0.89%) |
May 27, 2014 | 13.81 | 14.18 | 13.76 | 14.03 | 34,806 | +0.23(+1.67%) |
May 23, 2014 | 13.59 | 13.80 | 13.80 | 13.80 | 30,336 | +0.31(+2.32%) |
May 22, 2014 | 13.05 | 13.49 | 12.97 | 13.49 | 38,281 | +0.41(+3.16%) |
May 21, 2014 | 13.03 | 13.08 | 12.84 | 13.08 | 33,641 | +0.10(+0.80%) |
May 20, 2014 | 12.85 | 13.04 | 12.85 | 12.97 | 12,752 | +0.14(+1.12%) |
May 19, 2014 | 12.57 | 12.97 | 12.57 | 12.83 | 18,286 | +0.26(+2.08%) |
May 16, 2014 | 12.31 | 12.61 | 12.29 | 12.57 | 11,123 | +0.53(+4.41%) |
May 15, 2014 | 12.90 | 12.92 | 12.01 | 12.04 | 30,573 | -0.87(-6.71%) |
May 14, 2014 | 12.59 | 13.14 | 12.44 | 12.90 | 22,088 | +0.47(+3.78%) |
May 13, 2014 | 12.34 | 12.64 | 12.20 | 12.43 | 33,846 | +0.07(+0.59%) |
May 12, 2014 | 12.40 | 12.40 | 12.20 | 12.36 | 8,367 | -0.09(-0.73%) |
May 09, 2014 | 12.50 | 12.50 | 12.27 | 12.45 | 21,644 | +0.11(+0.88%) |
May 08, 2014 | 12.19 | 12.45 | 12.19 | 12.34 | 7,802 | +0.03(+0.21%) |
May 07, 2014 | 12.50 | 12.60 | 12.19 | 12.31 | 14,540 | +0.12(+0.98%) |
May 06, 2014 | 12.87 | 12.87 | 12.19 | 12.19 | 14,862 | -0.42(-3.37%) |
May 05, 2014 | 12.64 | 12.80 | 12.42 | 12.62 | 17,036 | +0.08(+0.64%) |
May 02, 2014 | 12.69 | 12.69 | 12.42 | 12.54 | 23,745 | -0.15(-1.15%) |
May 01, 2014 | 12.38 | 12.88 | 12.38 | 12.68 | 41,021 | +0.26(+2.10%) |
Apr 30, 2014 | 12.77 | 12.77 | 12.36 | 12.42 | 53,518 | +0.03(+0.28%) |
Apr 29, 2014 | 11.71 | 12.39 | 11.34 | 12.39 | 28,406 | +0.36(+2.97%) |
Apr 28, 2014 | 12.21 | 12.95 | 11.70 | 12.03 | 56,651 | -0.55(-4.35%) |
Apr 25, 2014 | 12.63 | 12.63 | 12.40 | 12.58 | 99,433 | +0.23(+1.84%) |
Apr 24, 2014 | 12.77 | 12.77 | 12.13 | 12.35 | 23,706 | -0.43(-3.35%) |
Apr 23, 2014 | 12.20 | 12.81 | 12.13 | 12.78 | 122,704 | +0.59(+4.81%) |
Apr 22, 2014 | 11.87 | 12.72 | 11.83 | 12.19 | 88,141 | +0.45(+3.87%) |
Apr 21, 2014 | 11.13 | 11.76 | 11.13 | 11.74 | 30,572 | +0.71(+6.42%) |
Apr 17, 2014 | 11.12 | 11.03 | 11.03 | 11.03 | 9,667 | +0.01(+0.08%) |
Apr 16, 2014 | 10.92 | 11.12 | 10.86 | 11.02 | 22,933 | +0.27(+2.48%) |
Apr 15, 2014 | 11.06 | 11.12 | 10.75 | 10.76 | 16,446 | -0.25(-2.31%) |
Apr 14, 2014 | 11.06 | 11.06 | 10.78 | 11.01 | 18,380 | +0.25(+2.33%) |
Apr 11, 2014 | 10.66 | 10.84 | 10.65 | 10.76 | 18,912 | -0.28(-2.57%) |
Apr 10, 2014 | 11.24 | 11.24 | 10.78 | 11.04 | 18,217 | -0.20(-1.74%) |
Apr 09, 2014 | 11.23 | 11.24 | 11.08 | 11.24 | 3,397 | -0.10(-0.90%) |
Apr 08, 2014 | 11.09 | 11.46 | 11.09 | 11.34 | 16,771 | +0.17(+1.56%) |
Apr 07, 2014 | 11.30 | 11.73 | 11.06 | 11.17 | 76,470 | -0.06(-0.53%) |
Apr 04, 2014 | 11.15 | 11.24 | 11.15 | 11.23 | 25,555 | +0.09(+0.84%) |
Apr 03, 2014 | 10.84 | 11.22 | 10.78 | 11.13 | 14,520 | +0.38(+3.55%) |
Apr 02, 2014 | 10.86 | 10.87 | 10.75 | 10.75 | 22,126 | -0.15(-1.40%) |
Apr 01, 2014 | 11.00 | 11.00 | 10.78 | 10.90 | 42,815 | -0.06(-0.58%) |
Mar 31, 2014 | 11.04 | 11.33 | 10.94 | 10.97 | 45,967 | +0.17(+1.61%) |
Mar 28, 2014 | 10.60 | 10.96 | 10.60 | 10.79 | 10,247 | +0.23(+2.21%) |
Mar 27, 2014 | 10.72 | 10.72 | 10.43 | 10.56 | 17,830 | -0.04(-0.37%) |
Mar 26, 2014 | 10.56 | 10.81 | 10.41 | 10.60 | 18,822 | +0.16(+1.53%) |
Mar 25, 2014 | 10.91 | 10.93 | 10.38 | 10.44 | 23,158 | -0.24(-2.20%) |
Mar 24, 2014 | 10.72 | 10.91 | 10.45 | 10.67 | 48,017 | +0.43(+4.22%) |
Mar 21, 2014 | 10.26 | 10.40 | 10.16 | 10.24 | 18,398 | +0.10(+0.99%) |
Mar 20, 2014 | 10.18 | 10.28 | 10.14 | 10.14 | 12,761 | -0.04(-0.37%) |
Mar 19, 2014 | 10.28 | 10.28 | 10.18 | 10.18 | 1,367 | -0.10(-0.98%) |
Mar 18, 2014 | 10.33 | 10.33 | 10.19 | 10.28 | 8,094 | +0.11(+1.11%) |
Mar 17, 2014 | 10.16 | 10.40 | 10.16 | 10.17 | 12,733 | +0.07(+0.67%) |
Mar 14, 2014 | 10.47 | 10.47 | 10.07 | 10.10 | 17,321 | -0.02(-0.17%) |
Mar 13, 2014 | 10.10 | 10.28 | 10.08 | 10.12 | 17,433 | +0.03(+0.29%) |
Mar 12, 2014 | 10.16 | 10.33 | 10.08 | 10.09 | 10,994 | -0.08(-0.83%) |
Mar 11, 2014 | 10.39 | 10.46 | 10.17 | 10.17 | 13,783 | -0.24(-2.30%) |
Mar 10, 2014 | 10.12 | 10.91 | 10.07 | 10.41 | 47,369 | +0.33(+3.29%) |
Mar 07, 2014 | 10.15 | 10.15 | 9.865 | 10.08 | 13,826 | +0.00(+0.04%) |
Mar 06, 2014 | 9.961 | 10.07 | 9.927 | 10.07 | 27,558 | +0.21(+2.13%) |
Mar 05, 2014 | 9.957 | 9.957 | 9.739 | 9.865 | 25,595 | +0.09(+0.96%) |
Mar 04, 2014 | 9.990 | 9.990 | 9.743 | 9.770 | 17,800 | -0.19(-1.95%) |
Mar 03, 2014 | 9.785 | 9.965 | 9.739 | 9.965 | 3,030 | +0.24(+2.42%) |
Feb 28, 2014 | 9.655 | 9.911 | 9.655 | 9.729 | 6,055 | +0.07(+0.77%) |
Feb 27, 2014 | 9.629 | 9.655 | 9.560 | 9.655 | 3,154 | +0.15(+1.59%) |
Feb 26, 2014 | 9.755 | 9.755 | 9.504 | 9.504 | 10,610 | -0.25(-2.59%) |
Feb 25, 2014 | 9.778 | 9.799 | 9.682 | 9.757 | 18,986 | -0.02(-0.22%) |
Feb 24, 2014 | 9.882 | 9.882 | 9.769 | 9.778 | 32,205 | -0.07(-0.74%) |
Feb 21, 2014 | 9.836 | 9.881 | 9.820 | 9.851 | 2,059 | -0.09(-0.90%) |
Feb 20, 2014 | 9.836 | 9.944 | 9.819 | 9.940 | 6,794 | +0.16(+1.64%) |
Feb 19, 2014 | 9.455 | 9.826 | 9.455 | 9.780 | 10,310 | +0.14(+1.40%) |
Feb 18, 2014 | 9.549 | 9.645 | 9.445 | 9.645 | 34,647 | +0.28(+3.02%) |
Feb 14, 2014 | 9.487 | 9.362 | 9.362 | 9.362 | 961 | -0.14(-1.49%) |
Feb 13, 2014 | 9.403 | 9.566 | 9.403 | 9.503 | 28,826 | +0.14(+1.51%) |
Feb 12, 2014 | 9.225 | 9.362 | 9.225 | 9.362 | 11,526 | +0.13(+1.40%) |
Feb 11, 2014 | 9.274 | 9.274 | 9.154 | 9.233 | 5,013 | -0.09(-0.98%) |
Feb 10, 2014 | 9.395 | 9.395 | 9.212 | 9.324 | 26,129 | -0.07(-0.77%) |
Feb 07, 2014 | 9.395 | 9.403 | 9.229 | 9.397 | 18,491 | +0.10(+1.09%) |
Feb 06, 2014 | 9.474 | 9.474 | 9.295 | 9.295 | 23,420 | -0.07(-0.80%) |
Feb 05, 2014 | 9.378 | 9.383 | 9.367 | 9.370 | 2,850 | -0.07(-0.79%) |
Feb 04, 2014 | 9.482 | 9.482 | 9.362 | 9.445 | 9,195 | -0.00(-0.00%) |
Feb 03, 2014 | 9.836 | 9.899 | 9.445 | 9.445 | 23,993 | -0.02(-0.22%) |
Jan 31, 2014 | 9.578 | 9.578 | 9.366 | 9.466 | 10,002 | +0.01(+0.13%) |
Jan 30, 2014 | 9.570 | 9.570 | 9.179 | 9.453 | 12,475 | -0.03(-0.31%) |
Jan 29, 2014 | 9.520 | 9.545 | 9.403 | 9.482 | 9,791 | +0.09(+1.01%) |
Jan 28, 2014 | 9.329 | 9.448 | 9.205 | 9.388 | 19,015 | +0.06(+0.63%) |
Jan 27, 2014 | 9.432 | 9.490 | 9.213 | 9.329 | 45,798 | -0.16(-1.73%) |
Jan 24, 2014 | 9.314 | 9.494 | 9.205 | 9.493 | 59,275 | +0.20(+2.13%) |
Jan 23, 2014 | 9.163 | 9.333 | 9.163 | 9.296 | 35,443 | +0.15(+1.63%) |
Jan 22, 2014 | 9.077 | 9.217 | 8.941 | 9.147 | 16,333 | +0.07(+0.82%) |
Jan 21, 2014 | 9.225 | 9.225 | 8.990 | 9.073 | 30,372 | -0.13(-1.39%) |
Jan 17, 2014 | 9.192 | 9.201 | 9.201 | 9.201 | 33,190 | -0.04(-0.40%) |
Jan 16, 2014 | 9.081 | 9.238 | 8.978 | 9.238 | 28,333 | +0.18(+2.01%) |
Jan 15, 2014 | 9.070 | 9.081 | 8.787 | 9.056 | 9,392 | +0.06(+0.62%) |
Jan 14, 2014 | 8.606 | 9.002 | 8.648 | 9.000 | 23,882 | +0.35(+4.08%) |
Jan 13, 2014 | 8.660 | 8.800 | 8.648 | 8.648 | 21,002 | -0.11(-1.21%) |
Jan 10, 2014 | 8.697 | 8.753 | 8.668 | 8.753 | 3,016 | -0.02(-0.27%) |
Jan 09, 2014 | 8.936 | 9.059 | 8.767 | 8.777 | 3,493 | -0.20(-2.28%) |
Jan 08, 2014 | 8.978 | 9.036 | 8.936 | 8.982 | 4,133 | -0.08(-0.84%) |
Jan 07, 2014 | 9.173 | 9.173 | 9.003 | 9.058 | 5,528 | -0.00(-0.05%) |
Jan 06, 2014 | 9.205 | 9.205 | 8.875 | 9.062 | 4,685 | +0.08(+0.94%) |
Jan 03, 2014 | 9.155 | 9.201 | 8.714 | 8.978 | 15,597 | +0.02(+0.23%) |
Jan 02, 2014 | 9.217 | 9.217 | 8.755 | 8.957 | 10,085 | +0.19(+2.12%) |
Dec 31, 2013 | 8.804 | 8.771 | 8.771 | 8.771 | 13,082 | +0.12(+1.38%) |
Dec 30, 2013 | 8.928 | 8.932 | 8.482 | 8.652 | 23,308 | -0.31(-3.50%) |
Dec 27, 2013 | 8.966 | 9.395 | 8.945 | 8.965 | 16,769 | -0.06(-0.70%) |
Dec 26, 2013 | 9.160 | 9.164 | 8.837 | 9.029 | 47,022 | -0.04(-0.48%) |
Dec 24, 2013 | 8.796 | 9.073 | 8.730 | 9.073 | 11,818 | +0.40(+4.56%) |
Dec 23, 2013 | 8.448 | 8.754 | 8.448 | 8.677 | 47,917 | +0.25(+2.96%) |
Dec 20, 2013 | 8.284 | 8.428 | 8.239 | 8.428 | 63,947 | +0.19(+2.28%) |
Dec 19, 2013 | 8.271 | 8.346 | 8.223 | 8.239 | 15,929 | +0.01(+0.15%) |
Dec 18, 2013 | 8.288 | 8.346 | 8.223 | 8.227 | 24,123 | -0.12(-1.42%) |
Dec 17, 2013 | 8.419 | 8.677 | 8.317 | 8.346 | 63,888 | -0.14(-1.59%) |
Dec 16, 2013 | 8.407 | 8.485 | 8.407 | 8.481 | 6,027 | +0.09(+1.02%) |
Dec 13, 2013 | 8.468 | 8.477 | 8.395 | 8.395 | 2,950 | -0.04(-0.43%) |
Dec 12, 2013 | 8.387 | 8.529 | 8.387 | 8.431 | 27,807 | -0.04(-0.44%) |
Dec 11, 2013 | 8.554 | 8.567 | 8.468 | 8.468 | 2,625 | +0.12(+1.42%) |
Dec 10, 2013 | 8.473 | 8.563 | 8.215 | 8.350 | 14,808 | -0.10(-1.16%) |
Dec 09, 2013 | 8.571 | 8.571 | 8.448 | 8.448 | 7,362 | -0.04(-0.48%) |
Dec 06, 2013 | 8.497 | 8.497 | 8.473 | 8.489 | 12,608 | -0.10(-1.14%) |
Dec 05, 2013 | 8.587 | 8.587 | 8.587 | 8.587 | 672 | +0.09(+1.01%) |
Dec 04, 2013 | 8.583 | 8.587 | 8.399 | 8.501 | 7,298 | -0.09(-1.00%) |
Dec 03, 2013 | 8.505 | 8.587 | 8.505 | 8.587 | 6,340 | +0.08(+0.96%) |