Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.320 | 8.330 | 8.330 | 8.330 | 186,800 | +0.10(+1.22%) |
Dec 30, 2014 | 8.320 | 8.431 | 8.210 | 8.230 | 190,756 | -0.21(-2.49%) |
Dec 29, 2014 | 8.520 | 8.660 | 8.390 | 8.440 | 183,701 | -0.25(-2.88%) |
Dec 26, 2014 | 8.540 | 8.790 | 8.540 | 8.690 | 87,876 | +0.11(+1.28%) |
Dec 24, 2014 | 8.600 | 8.580 | 8.580 | 8.580 | 97,700 | -0.17(-1.94%) |
Dec 23, 2014 | 8.850 | 8.900 | 8.670 | 8.750 | 232,619 | -0.19(-2.13%) |
Dec 22, 2014 | 8.740 | 9.090 | 8.630 | 8.940 | 339,173 | +0.11(+1.25%) |
Dec 19, 2014 | 8.460 | 9.050 | 8.160 | 8.830 | 1,617,759 | +0.38(+4.50%) |
Dec 18, 2014 | 8.280 | 8.620 | 8.040 | 8.450 | 401,103 | +0.44(+5.49%) |
Dec 17, 2014 | 8.070 | 8.126 | 7.900 | 8.010 | 213,922 | +0.03(+0.38%) |
Dec 16, 2014 | 7.890 | 8.230 | 7.880 | 7.980 | 172,599 | -0.01(-0.13%) |
Dec 15, 2014 | 8.400 | 8.520 | 7.850 | 7.990 | 262,839 | -0.28(-3.39%) |
Dec 12, 2014 | 8.060 | 8.380 | 8.060 | 8.270 | 131,766 | +0.14(+1.72%) |
Dec 11, 2014 | 8.210 | 8.450 | 7.990 | 8.130 | 117,559 | -0.11(-1.33%) |
Dec 10, 2014 | 8.400 | 8.500 | 8.200 | 8.240 | 120,832 | -0.15(-1.79%) |
Dec 09, 2014 | 8.140 | 8.650 | 8.030 | 8.390 | 230,113 | +0.06(+0.72%) |
Dec 08, 2014 | 8.100 | 8.830 | 8.100 | 8.330 | 492,124 | +0.28(+3.48%) |
Dec 05, 2014 | 7.500 | 8.230 | 7.310 | 8.050 | 499,653 | +0.65(+8.78%) |
Dec 04, 2014 | 6.940 | 7.450 | 6.930 | 7.400 | 237,516 | +0.56(+8.19%) |
Dec 03, 2014 | 6.730 | 6.971 | 6.730 | 6.840 | 83,101 | +0.09(+1.33%) |
Dec 02, 2014 | 6.910 | 6.910 | 6.730 | 6.750 | 166,399 | +0.08(+1.20%) |
Dec 01, 2014 | 6.810 | 6.840 | 6.490 | 6.670 | 251,038 | -0.30(-4.30%) |
Nov 28, 2014 | 7.100 | 7.247 | 6.923 | 6.970 | 72,163 | -0.11(-1.55%) |
Nov 26, 2014 | 7.100 | 7.080 | 7.080 | 7.080 | 99,600 | -0.02(-0.28%) |
Nov 25, 2014 | 7.030 | 7.130 | 6.910 | 7.100 | 180,309 | +0.03(+0.42%) |
Nov 24, 2014 | 7.050 | 7.270 | 7.050 | 7.070 | 178,226 | -0.10(-1.39%) |
Nov 21, 2014 | 7.080 | 7.300 | 6.850 | 7.170 | 270,353 | +0.07(+0.99%) |
Nov 20, 2014 | 6.700 | 7.160 | 6.650 | 7.100 | 279,013 | +0.40(+5.97%) |
Nov 19, 2014 | 6.500 | 6.830 | 6.430 | 6.700 | 221,962 | +0.22(+3.40%) |
Nov 18, 2014 | 6.460 | 6.570 | 6.270 | 6.480 | 252,254 | +0.04(+0.62%) |
Nov 17, 2014 | 6.480 | 6.650 | 6.400 | 6.440 | 109,518 | -0.11(-1.68%) |
Nov 14, 2014 | 6.600 | 6.650 | 6.350 | 6.550 | 172,678 | -0.07(-1.06%) |
Nov 13, 2014 | 6.710 | 6.850 | 6.610 | 6.620 | 131,154 | -0.21(-3.07%) |
Nov 12, 2014 | 6.710 | 6.880 | 6.520 | 6.830 | 251,336 | -0.01(-0.15%) |
Nov 11, 2014 | 6.920 | 6.950 | 6.770 | 6.840 | 188,317 | -0.17(-2.43%) |
Nov 10, 2014 | 7.020 | 7.195 | 6.980 | 7.010 | 146,718 | -0.12(-1.68%) |
Nov 07, 2014 | 7.130 | 7.177 | 6.990 | 7.130 | 113,666 | +0.02(+0.28%) |
Nov 06, 2014 | 7.040 | 7.170 | 6.950 | 7.110 | 260,867 | +0.07(+0.99%) |
Nov 05, 2014 | 7.140 | 7.260 | 6.950 | 7.040 | 127,195 | -0.21(-2.90%) |
Nov 04, 2014 | 7.280 | 7.404 | 7.210 | 7.250 | 82,441 | -0.15(-2.03%) |
Nov 03, 2014 | 7.270 | 7.530 | 7.200 | 7.400 | 211,519 | +0.26(+3.64%) |
Oct 31, 2014 | 7.520 | 7.770 | 6.930 | 7.140 | 327,339 | -0.35(-4.67%) |
Oct 30, 2014 | 7.440 | 7.550 | 7.297 | 7.490 | 197,233 | +0.03(+0.40%) |
Oct 29, 2014 | 7.930 | 7.960 | 7.300 | 7.460 | 377,834 | -0.66(-8.13%) |
Oct 28, 2014 | 7.890 | 8.170 | 7.810 | 8.120 | 160,563 | +0.21(+2.65%) |
Oct 27, 2014 | 7.780 | 7.790 | 7.790 | 7.910 | 113,055 | +0.12(+1.54%) |
Oct 24, 2014 | 7.890 | 8.020 | 7.760 | 7.790 | 62,421 | -0.10(-1.27%) |
Oct 23, 2014 | 7.790 | 8.020 | 7.707 | 7.890 | 111,136 | +0.22(+2.87%) |
Oct 22, 2014 | 7.790 | 7.880 | 7.640 | 7.670 | 65,933 | -0.16(-2.04%) |
Oct 21, 2014 | 7.750 | 7.890 | 7.660 | 7.830 | 85,542 | +0.13(+1.69%) |
Oct 20, 2014 | 7.590 | 7.890 | 7.590 | 7.700 | 97,785 | -0.09(-1.16%) |
Oct 17, 2014 | 8.140 | 8.200 | 7.750 | 7.790 | 66,500 | -0.26(-3.23%) |
Oct 16, 2014 | 7.880 | 8.250 | 7.880 | 8.050 | 59,998 | +0.11(+1.39%) |
Oct 15, 2014 | 7.320 | 8.060 | 7.300 | 7.940 | 146,173 | +0.42(+5.59%) |
Oct 14, 2014 | 7.620 | 7.720 | 7.290 | 7.520 | 154,802 | -0.02(-0.27%) |
Oct 13, 2014 | 7.720 | 7.780 | 7.200 | 7.540 | 172,009 | -0.26(-3.33%) |
Oct 10, 2014 | 7.910 | 8.042 | 7.650 | 7.800 | 156,520 | -0.18(-2.26%) |
Oct 09, 2014 | 8.210 | 8.210 | 7.896 | 7.980 | 100,271 | -0.22(-2.68%) |
Oct 08, 2014 | 8.270 | 8.270 | 7.570 | 8.200 | 258,309 | -0.11(-1.32%) |
Oct 07, 2014 | 8.390 | 8.390 | 8.184 | 8.310 | 113,583 | -0.08(-0.95%) |
Oct 06, 2014 | 8.580 | 8.610 | 8.310 | 8.390 | 101,823 | -0.14(-1.64%) |
Oct 03, 2014 | 8.670 | 8.670 | 8.476 | 8.530 | 45,109 | -0.04(-0.47%) |
Oct 02, 2014 | 8.570 | 8.680 | 8.390 | 8.570 | 82,721 | -0.01(-0.12%) |
Oct 01, 2014 | 8.840 | 8.860 | 8.400 | 8.580 | 185,808 | +0.01(+0.12%) |
Sep 30, 2014 | 8.920 | 8.920 | 8.570 | 8.570 | 121,652 | -0.37(-4.14%) |
Sep 29, 2014 | 8.950 | 9.103 | 8.855 | 8.940 | 109,829 | -0.01(-0.11%) |
Sep 26, 2014 | 8.870 | 8.990 | 8.800 | 8.950 | 89,259 | +0.05(+0.56%) |
Sep 25, 2014 | 9.160 | 9.300 | 8.853 | 8.900 | 119,124 | -0.24(-2.63%) |
Sep 24, 2014 | 9.020 | 9.240 | 8.883 | 9.140 | 98,106 | +0.18(+2.01%) |
Sep 23, 2014 | 8.900 | 9.130 | 8.900 | 8.960 | 102,886 | +0.02(+0.22%) |
Sep 22, 2014 | 9.110 | 9.140 | 8.910 | 8.940 | 97,111 | -0.20(-2.19%) |
Sep 19, 2014 | 9.270 | 9.310 | 9.090 | 9.140 | 112,177 | -0.03(-0.33%) |
Sep 18, 2014 | 9.140 | 9.273 | 9.060 | 9.170 | 159,851 | +0.28(+3.15%) |
Sep 17, 2014 | 8.840 | 8.900 | 8.660 | 8.890 | 83,661 | +0.14(+1.60%) |
Sep 16, 2014 | 8.750 | 8.890 | 8.618 | 8.750 | 98,424 | -0.01(-0.11%) |
Sep 15, 2014 | 8.920 | 8.920 | 8.523 | 8.760 | 144,671 | -0.15(-1.68%) |
Sep 12, 2014 | 9.180 | 9.180 | 8.750 | 8.910 | 81,685 | -0.22(-2.41%) |
Sep 11, 2014 | 9.190 | 9.190 | 9.030 | 9.130 | 43,712 | -0.05(-0.54%) |
Sep 10, 2014 | 9.000 | 9.290 | 8.970 | 9.180 | 66,860 | +0.15(+1.66%) |
Sep 09, 2014 | 9.260 | 9.260 | 9.010 | 9.030 | 94,085 | -0.32(-3.42%) |
Sep 08, 2014 | 9.540 | 9.570 | 9.150 | 9.350 | 123,063 | -0.27(-2.81%) |
Sep 05, 2014 | 9.750 | 9.750 | 9.510 | 9.620 | 108,302 | -0.09(-0.93%) |
Sep 04, 2014 | 9.350 | 10.02 | 9.280 | 9.710 | 420,578 | +0.40(+4.30%) |
Sep 03, 2014 | 9.070 | 9.360 | 8.940 | 9.310 | 247,089 | +0.33(+3.67%) |
Sep 02, 2014 | 9.000 | 9.032 | 8.920 | 8.980 | 103,355 | +0.08(+0.90%) |
Aug 29, 2014 | 8.820 | 8.900 | 8.900 | 8.900 | 61,300 | +0.06(+0.68%) |
Aug 28, 2014 | 8.890 | 8.900 | 8.740 | 8.840 | 54,728 | -0.03(-0.34%) |
Aug 27, 2014 | 8.950 | 8.950 | 8.753 | 8.870 | 59,613 | +0.04(+0.45%) |
Aug 26, 2014 | 8.760 | 8.955 | 8.700 | 8.830 | 111,925 | +0.25(+2.91%) |
Aug 25, 2014 | 8.560 | 8.770 | 8.560 | 8.580 | 67,566 | -0.09(-1.04%) |
Aug 22, 2014 | 8.600 | 8.780 | 8.600 | 8.670 | 26,415 | +0.08(+0.93%) |
Aug 21, 2014 | 8.640 | 8.690 | 8.590 | 8.590 | 52,173 | -0.03(-0.35%) |
Aug 20, 2014 | 8.730 | 8.740 | 8.600 | 8.620 | 52,554 | -0.21(-2.38%) |
Aug 19, 2014 | 8.780 | 8.880 | 8.780 | 8.830 | 86,939 | +0.05(+0.57%) |
Aug 18, 2014 | 8.700 | 8.895 | 8.690 | 8.780 | 78,397 | +0.02(+0.23%) |
Aug 15, 2014 | 8.860 | 8.910 | 8.600 | 8.760 | 82,383 | -0.08(-0.90%) |
Aug 14, 2014 | 8.790 | 8.930 | 8.790 | 8.840 | 47,859 | +0.00(+0.00%) |
Aug 13, 2014 | 8.800 | 8.952 | 8.760 | 8.840 | 37,930 | +0.08(+0.91%) |
Aug 12, 2014 | 8.840 | 8.910 | 8.650 | 8.760 | 53,271 | -0.09(-1.02%) |
Aug 11, 2014 | 8.880 | 9.070 | 8.750 | 8.850 | 98,103 | -0.05(-0.56%) |
Aug 08, 2014 | 8.670 | 8.900 | 8.589 | 8.900 | 95,238 | +0.28(+3.25%) |
Aug 07, 2014 | 8.750 | 8.820 | 8.553 | 8.620 | 103,264 | -0.09(-1.03%) |
Aug 06, 2014 | 8.450 | 8.900 | 8.430 | 8.710 | 165,423 | +0.25(+2.96%) |
Aug 05, 2014 | 8.410 | 8.660 | 8.330 | 8.460 | 84,329 | +0.02(+0.24%) |
Aug 04, 2014 | 8.350 | 8.500 | 8.210 | 8.440 | 88,850 | +0.10(+1.20%) |
Aug 01, 2014 | 8.400 | 8.519 | 8.190 | 8.340 | 96,858 | -0.18(-2.11%) |
Jul 31, 2014 | 8.540 | 8.610 | 8.410 | 8.520 | 129,830 | -0.19(-2.18%) |
Jul 30, 2014 | 8.630 | 8.790 | 8.596 | 8.710 | 73,493 | +0.15(+1.75%) |
Jul 29, 2014 | 8.530 | 8.630 | 8.490 | 8.560 | 62,383 | +0.06(+0.71%) |
Jul 28, 2014 | 8.540 | 8.550 | 8.450 | 8.500 | 92,050 | -0.04(-0.47%) |
Jul 25, 2014 | 8.620 | 8.710 | 8.513 | 8.540 | 109,711 | -0.12(-1.39%) |
Jul 24, 2014 | 8.770 | 8.850 | 8.620 | 8.660 | 54,943 | -0.11(-1.25%) |
Jul 23, 2014 | 8.720 | 8.915 | 8.678 | 8.770 | 108,676 | +0.03(+0.34%) |
Jul 22, 2014 | 8.750 | 8.870 | 8.690 | 8.740 | 69,611 | -0.01(-0.11%) |
Jul 21, 2014 | 8.740 | 8.880 | 8.680 | 8.750 | 82,610 | -0.09(-1.02%) |
Jul 18, 2014 | 8.600 | 8.890 | 8.600 | 8.840 | 78,522 | +0.25(+2.91%) |
Jul 17, 2014 | 8.920 | 9.010 | 8.530 | 8.590 | 133,669 | -0.30(-3.37%) |
Jul 16, 2014 | 9.150 | 9.150 | 8.660 | 8.890 | 182,544 | -0.17(-1.88%) |
Jul 15, 2014 | 9.330 | 9.420 | 8.970 | 9.060 | 188,793 | -0.37(-3.92%) |
Jul 14, 2014 | 9.120 | 9.460 | 9.061 | 9.430 | 326,106 | +0.55(+6.19%) |
Jul 11, 2014 | 8.800 | 8.980 | 8.742 | 8.880 | 87,056 | +0.02(+0.23%) |
Jul 10, 2014 | 8.600 | 8.930 | 8.510 | 8.860 | 135,304 | -0.08(-0.89%) |
Jul 09, 2014 | 8.670 | 9.070 | 8.610 | 8.940 | 276,683 | +0.45(+5.30%) |
Jul 08, 2014 | 8.950 | 8.950 | 8.410 | 8.490 | 333,107 | -0.61(-6.70%) |
Jul 07, 2014 | 9.410 | 9.500 | 9.010 | 9.100 | 291,239 | -0.14(-1.52%) |
Jul 03, 2014 | 9.300 | 9.240 | 9.240 | 9.240 | 54,100 | -0.01(-0.11%) |
Jul 02, 2014 | 9.090 | 9.340 | 9.090 | 9.250 | 75,977 | +0.00(+0.00%) |
Jul 01, 2014 | 8.910 | 9.260 | 8.910 | 9.250 | 142,832 | +0.26(+2.89%) |
Jun 30, 2014 | 9.060 | 9.180 | 8.930 | 8.990 | 114,659 | -0.14(-1.53%) |
Jun 27, 2014 | 8.990 | 9.170 | 8.920 | 9.130 | 120,962 | +0.14(+1.56%) |
Jun 26, 2014 | 9.340 | 9.340 | 8.950 | 8.990 | 161,373 | -0.39(-4.16%) |
Jun 25, 2014 | 9.090 | 9.430 | 9.070 | 9.380 | 133,189 | +0.24(+2.63%) |
Jun 24, 2014 | 9.110 | 9.210 | 9.050 | 9.140 | 187,026 | +0.06(+0.66%) |
Jun 23, 2014 | 9.040 | 9.230 | 8.990 | 9.080 | 148,924 | +0.10(+1.11%) |
Jun 20, 2014 | 8.960 | 9.029 | 8.780 | 8.980 | 124,026 | +0.00(+0.00%) |
Jun 19, 2014 | 9.350 | 9.368 | 8.920 | 8.980 | 270,342 | -0.54(-5.67%) |
Jun 18, 2014 | 9.170 | 9.740 | 9.170 | 9.520 | 359,051 | +0.46(+5.08%) |
Jun 17, 2014 | 8.980 | 9.130 | 8.770 | 9.060 | 194,055 | -0.02(-0.22%) |
Jun 16, 2014 | 8.460 | 9.350 | 8.390 | 9.080 | 411,085 | +0.90(+11.00%) |
Jun 13, 2014 | 8.140 | 8.220 | 8.000 | 8.180 | 73,510 | -0.02(-0.18%) |
Jun 12, 2014 | 8.110 | 8.290 | 8.080 | 8.195 | 74,759 | -0.00(-0.06%) |
Jun 11, 2014 | 8.260 | 8.380 | 8.190 | 8.200 | 110,152 | -0.14(-1.68%) |
Jun 10, 2014 | 8.350 | 8.450 | 8.230 | 8.340 | 135,394 | -0.01(-0.12%) |
Jun 06, 2014 | 8.320 | 8.400 | 8.250 | 8.350 | 85,259 | +0.07(+0.85%) |
Jun 05, 2014 | 8.060 | 8.330 | 8.030 | 8.280 | 103,738 | +0.21(+2.60%) |
Jun 04, 2014 | 7.920 | 8.120 | 7.840 | 8.070 | 98,462 | +0.12(+1.51%) |
Jun 03, 2014 | 8.020 | 8.080 | 7.880 | 7.950 | 79,038 | -0.12(-1.49%) |
Jun 02, 2014 | 8.090 | 8.110 | 7.910 | 8.070 | 131,384 | -0.03(-0.37%) |
May 30, 2014 | 8.040 | 8.190 | 7.970 | 8.100 | 149,823 | +0.05(+0.62%) |
May 29, 2014 | 8.400 | 8.490 | 7.940 | 8.050 | 361,778 | -0.33(-3.94%) |
May 28, 2014 | 8.430 | 8.457 | 8.250 | 8.380 | 105,026 | -0.09(-1.06%) |
May 27, 2014 | 8.440 | 8.570 | 8.400 | 8.470 | 170,757 | +0.19(+2.29%) |
May 23, 2014 | 7.930 | 8.280 | 8.280 | 8.280 | 120,500 | +0.29(+3.63%) |
May 22, 2014 | 7.900 | 8.050 | 7.790 | 7.990 | 105,999 | +0.08(+1.01%) |
May 21, 2014 | 7.920 | 8.140 | 7.760 | 7.910 | 203,675 | -0.12(-1.49%) |
May 20, 2014 | 8.150 | 8.150 | 7.830 | 8.030 | 240,321 | -0.09(-1.11%) |
May 19, 2014 | 8.240 | 8.250 | 7.820 | 8.120 | 250,450 | +0.17(+2.14%) |
May 16, 2014 | 8.150 | 8.150 | 7.580 | 7.950 | 394,333 | -0.20(-2.45%) |
May 15, 2014 | 8.210 | 8.220 | 7.910 | 8.150 | 241,439 | -0.05(-0.61%) |
May 14, 2014 | 8.380 | 8.540 | 8.170 | 8.200 | 238,493 | -0.13(-1.56%) |
May 13, 2014 | 8.700 | 8.730 | 8.240 | 8.330 | 270,535 | -0.27(-3.14%) |
May 12, 2014 | 8.420 | 8.720 | 8.170 | 8.600 | 265,190 | +0.22(+2.63%) |
May 09, 2014 | 8.100 | 8.450 | 8.060 | 8.380 | 415,233 | +0.20(+2.44%) |
May 08, 2014 | 8.990 | 9.030 | 8.100 | 8.180 | 430,617 | -0.92(-10.11%) |
May 07, 2014 | 9.390 | 9.410 | 8.930 | 9.100 | 288,743 | -0.34(-3.60%) |
May 06, 2014 | 9.690 | 9.920 | 9.380 | 9.440 | 112,706 | -0.24(-2.48%) |
May 05, 2014 | 9.340 | 9.740 | 9.310 | 9.680 | 107,419 | +0.28(+2.98%) |
May 02, 2014 | 9.420 | 9.490 | 9.100 | 9.400 | 99,355 | -0.04(-0.42%) |
May 01, 2014 | 9.220 | 9.600 | 9.140 | 9.440 | 93,937 | +0.07(+0.75%) |
Apr 30, 2014 | 9.270 | 9.420 | 9.120 | 9.370 | 104,812 | +0.09(+0.97%) |
Apr 29, 2014 | 9.160 | 9.360 | 9.034 | 9.280 | 133,764 | +0.06(+0.65%) |
Apr 28, 2014 | 9.450 | 9.580 | 9.020 | 9.220 | 234,483 | -0.16(-1.71%) |
Apr 25, 2014 | 9.550 | 9.580 | 9.270 | 9.380 | 85,389 | -0.28(-2.90%) |
Apr 24, 2014 | 9.850 | 9.850 | 9.370 | 9.660 | 128,942 | +0.06(+0.63%) |
Apr 23, 2014 | 9.760 | 9.770 | 9.510 | 9.600 | 107,346 | -0.28(-2.83%) |
Apr 22, 2014 | 9.620 | 9.960 | 9.530 | 9.880 | 294,612 | +0.44(+4.66%) |
Apr 21, 2014 | 9.740 | 9.740 | 9.160 | 9.440 | 190,449 | -0.27(-2.78%) |
Apr 17, 2014 | 9.250 | 9.710 | 9.710 | 9.710 | 239,900 | +0.54(+5.89%) |
Apr 16, 2014 | 9.270 | 9.380 | 9.040 | 9.170 | 200,457 | -0.03(-0.33%) |
Apr 15, 2014 | 9.370 | 9.560 | 8.760 | 9.200 | 302,880 | -0.11(-1.18%) |
Apr 14, 2014 | 9.510 | 9.690 | 9.037 | 9.310 | 296,830 | -0.18(-1.90%) |
Apr 11, 2014 | 9.540 | 9.960 | 9.370 | 9.490 | 355,945 | -0.29(-2.97%) |
Apr 10, 2014 | 10.14 | 10.14 | 9.680 | 9.780 | 187,958 | -0.47(-4.59%) |
Apr 09, 2014 | 9.900 | 10.35 | 9.820 | 10.25 | 153,979 | +0.34(+3.43%) |
Apr 08, 2014 | 10.04 | 10.17 | 9.700 | 9.910 | 232,578 | -0.08(-0.80%) |
Apr 07, 2014 | 10.27 | 10.52 | 9.860 | 9.990 | 501,678 | -0.40(-3.85%) |
Apr 04, 2014 | 10.95 | 10.96 | 10.20 | 10.39 | 706,559 | -0.51(-4.68%) |
Apr 03, 2014 | 11.23 | 11.55 | 10.74 | 10.90 | 623,134 | -0.37(-3.28%) |
Apr 02, 2014 | 10.89 | 11.40 | 10.79 | 11.27 | 451,781 | +0.44(+4.06%) |
Apr 01, 2014 | 10.60 | 10.89 | 10.59 | 10.83 | 256,729 | +0.32(+3.04%) |
Mar 31, 2014 | 10.14 | 10.63 | 10.14 | 10.51 | 324,392 | +0.44(+4.37%) |
Mar 28, 2014 | 10.11 | 10.27 | 9.890 | 10.07 | 262,145 | -0.02(-0.20%) |
Mar 27, 2014 | 9.970 | 10.15 | 9.640 | 10.09 | 368,669 | +0.09(+0.90%) |
Mar 26, 2014 | 10.13 | 10.37 | 9.870 | 10.00 | 473,380 | -0.17(-1.67%) |
Mar 25, 2014 | 10.65 | 10.72 | 10.01 | 10.17 | 619,242 | -0.34(-3.24%) |
Mar 24, 2014 | 11.15 | 11.15 | 10.21 | 10.51 | 734,826 | -0.62(-5.57%) |
Mar 21, 2014 | 11.58 | 11.65 | 10.89 | 11.13 | 766,770 | -0.39(-3.39%) |
Mar 20, 2014 | 11.95 | 11.97 | 11.45 | 11.52 | 316,671 | -0.38(-3.19%) |
Mar 19, 2014 | 11.89 | 12.13 | 11.52 | 11.90 | 1,049,411 | +0.45(+3.93%) |
Mar 18, 2014 | 11.20 | 11.49 | 11.17 | 11.45 | 217,406 | +0.30(+2.69%) |
Mar 17, 2014 | 11.31 | 11.47 | 11.07 | 11.15 | 194,334 | -0.04(-0.36%) |
Mar 14, 2014 | 10.90 | 11.31 | 10.81 | 11.19 | 239,870 | +0.28(+2.57%) |
Mar 13, 2014 | 11.44 | 11.55 | 10.85 | 10.91 | 559,421 | -0.42(-3.71%) |
Mar 12, 2014 | 10.88 | 11.38 | 10.84 | 11.33 | 344,909 | +0.37(+3.38%) |
Mar 11, 2014 | 11.00 | 11.16 | 10.80 | 10.96 | 497,762 | +0.03(+0.27%) |
Mar 10, 2014 | 11.25 | 11.31 | 10.80 | 10.93 | 705,462 | -0.21(-1.89%) |
Mar 07, 2014 | 11.17 | 11.28 | 10.76 | 11.14 | 983,909 | -0.03(-0.27%) |
Mar 06, 2014 | 11.90 | 11.95 | 11.06 | 11.17 | 595,194 | -0.73(-6.13%) |
Mar 05, 2014 | 12.19 | 12.20 | 11.66 | 11.90 | 348,100 | -0.15(-1.24%) |
Mar 04, 2014 | 12.25 | 12.43 | 11.69 | 12.05 | 622,403 | +0.18(+1.52%) |
Mar 03, 2014 | 11.50 | 11.97 | 11.29 | 11.87 | 1,297,319 | +0.53(+4.67%) |
Feb 28, 2014 | 11.40 | 11.76 | 11.00 | 11.34 | 6,913,048 | -2.86(-20.14%) |
Feb 27, 2014 | 13.06 | 14.32 | 13.06 | 14.20 | 427,275 | +1.20(+9.23%) |
Feb 26, 2014 | 13.05 | 13.73 | 12.77 | 13.00 | 679,126 | +0.19(+1.48%) |
Feb 25, 2014 | 11.86 | 12.95 | 11.80 | 12.81 | 397,718 | +1.03(+8.74%) |
Feb 24, 2014 | 11.68 | 11.99 | 11.63 | 11.78 | 196,493 | +0.18(+1.55%) |
Feb 21, 2014 | 11.56 | 11.64 | 11.41 | 11.60 | 119,370 | +0.11(+0.96%) |
Feb 20, 2014 | 11.24 | 11.68 | 11.24 | 11.49 | 151,998 | +0.33(+2.96%) |
Feb 19, 2014 | 11.53 | 11.69 | 11.01 | 11.16 | 152,484 | -0.41(-3.54%) |
Feb 18, 2014 | 11.21 | 11.66 | 11.12 | 11.57 | 183,573 | +0.46(+4.14%) |
Feb 14, 2014 | 10.98 | 11.11 | 11.11 | 11.11 | 197,900 | +0.11(+1.00%) |
Feb 13, 2014 | 10.91 | 11.21 | 10.76 | 11.00 | 201,487 | -0.01(-0.09%) |
Feb 12, 2014 | 10.91 | 11.11 | 10.55 | 11.01 | 479,071 | +0.21(+1.94%) |
Feb 11, 2014 | 12.85 | 12.85 | 10.78 | 10.80 | 1,133,383 | -1.83(-14.49%) |
Feb 10, 2014 | 12.21 | 12.98 | 12.09 | 12.63 | 767,852 | +1.15(+10.02%) |
Feb 07, 2014 | 11.00 | 11.75 | 10.96 | 11.48 | 532,599 | +0.69(+6.39%) |
Feb 06, 2014 | 10.77 | 10.82 | 10.58 | 10.79 | 142,457 | +0.08(+0.75%) |
Feb 05, 2014 | 10.73 | 10.75 | 10.28 | 10.71 | 139,090 | +0.01(+0.09%) |
Feb 04, 2014 | 10.35 | 10.76 | 10.26 | 10.70 | 117,562 | +0.44(+4.29%) |
Feb 03, 2014 | 10.75 | 10.82 | 10.10 | 10.26 | 237,142 | -0.56(-5.18%) |
Jan 31, 2014 | 10.66 | 11.18 | 10.54 | 10.82 | 97,129 | -0.12(-1.10%) |
Jan 30, 2014 | 11.07 | 11.18 | 10.85 | 10.94 | 132,187 | +0.14(+1.30%) |
Jan 29, 2014 | 10.69 | 10.85 | 10.53 | 10.80 | 131,763 | -0.02(-0.18%) |
Jan 28, 2014 | 10.24 | 10.87 | 10.24 | 10.82 | 201,294 | +0.66(+6.50%) |
Jan 27, 2014 | 10.46 | 10.48 | 9.840 | 10.16 | 196,269 | -0.19(-1.84%) |
Jan 24, 2014 | 10.84 | 10.87 | 10.18 | 10.35 | 132,545 | -0.48(-4.43%) |
Jan 23, 2014 | 10.85 | 10.91 | 10.57 | 10.83 | 168,153 | -0.17(-1.55%) |
Jan 22, 2014 | 11.16 | 11.23 | 10.96 | 11.00 | 171,812 | -0.20(-1.79%) |
Jan 21, 2014 | 11.28 | 11.34 | 10.96 | 11.20 | 148,511 | +0.02(+0.18%) |
Jan 17, 2014 | 11.04 | 11.18 | 11.18 | 11.18 | 156,200 | +0.18(+1.64%) |
Jan 16, 2014 | 11.16 | 11.23 | 10.87 | 11.00 | 295,440 | -0.16(-1.43%) |
Jan 15, 2014 | 11.04 | 11.20 | 10.99 | 11.16 | 343,577 | +0.12(+1.09%) |
Jan 14, 2014 | 11.07 | 11.20 | 10.77 | 11.04 | 251,821 | +0.09(+0.82%) |
Jan 13, 2014 | 10.53 | 11.47 | 10.53 | 10.95 | 496,179 | +0.73(+7.14%) |
Jan 10, 2014 | 10.20 | 10.24 | 9.970 | 10.22 | 184,059 | +0.03(+0.29%) |
Jan 09, 2014 | 10.05 | 10.21 | 9.980 | 10.19 | 213,632 | +0.19(+1.90%) |
Jan 08, 2014 | 10.41 | 10.62 | 9.900 | 10.00 | 469,846 | -0.05(-0.50%) |
Jan 07, 2014 | 9.910 | 10.14 | 9.740 | 10.05 | 436,527 | +0.52(+5.46%) |
Jan 06, 2014 | 9.560 | 9.690 | 9.360 | 9.530 | 222,651 | +0.41(+4.50%) |
Jan 03, 2014 | 9.020 | 9.300 | 8.964 | 9.120 | 111,447 | +0.16(+1.79%) |