Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.730 | 10.20 | 10.20 | 10.20 | 37,400 | +0.55(+5.70%) |
Dec 30, 2014 | 8.480 | 9.728 | 8.480 | 9.650 | 68,437 | +1.17(+13.80%) |
Dec 29, 2014 | 8.340 | 8.700 | 8.100 | 8.480 | 66,192 | +0.21(+2.54%) |
Dec 26, 2014 | 8.490 | 8.700 | 8.200 | 8.270 | 21,853 | -0.18(-2.13%) |
Dec 24, 2014 | 8.200 | 8.450 | 8.450 | 8.450 | 33,300 | +0.16(+1.93%) |
Dec 23, 2014 | 8.500 | 8.550 | 8.060 | 8.290 | 39,318 | -0.21(-2.47%) |
Dec 22, 2014 | 8.341 | 8.600 | 8.340 | 8.500 | 22,057 | +0.33(+4.04%) |
Dec 19, 2014 | 8.400 | 8.410 | 8.170 | 8.170 | 18,411 | -0.12(-1.45%) |
Dec 18, 2014 | 8.400 | 8.440 | 8.290 | 8.290 | 26,444 | +0.00(+0.00%) |
Dec 17, 2014 | 8.160 | 8.370 | 8.131 | 8.290 | 38,843 | +0.28(+3.50%) |
Dec 16, 2014 | 8.010 | 8.590 | 7.980 | 8.010 | 64,169 | +0.30(+3.89%) |
Dec 15, 2014 | 8.000 | 8.010 | 7.520 | 7.710 | 15,439 | -0.37(-4.58%) |
Dec 12, 2014 | 7.850 | 8.100 | 7.640 | 8.080 | 29,379 | +0.26(+3.32%) |
Dec 11, 2014 | 7.790 | 7.980 | 7.740 | 7.820 | 15,942 | +0.13(+1.69%) |
Dec 10, 2014 | 7.660 | 8.000 | 7.660 | 7.690 | 33,388 | -0.18(-2.29%) |
Dec 09, 2014 | 7.990 | 8.190 | 7.860 | 7.870 | 30,105 | -0.12(-1.50%) |
Dec 08, 2014 | 8.300 | 8.350 | 7.850 | 7.990 | 42,742 | -0.41(-4.88%) |
Dec 05, 2014 | 8.400 | 8.450 | 8.320 | 8.400 | 19,149 | +0.00(+0.00%) |
Dec 04, 2014 | 8.540 | 8.600 | 8.300 | 8.400 | 9,539 | -0.07(-0.83%) |
Dec 03, 2014 | 8.600 | 8.740 | 8.400 | 8.470 | 14,868 | -0.17(-1.97%) |
Dec 02, 2014 | 8.500 | 8.730 | 8.500 | 8.640 | 14,432 | +0.24(+2.86%) |
Dec 01, 2014 | 8.600 | 9.090 | 8.115 | 8.400 | 40,332 | -0.45(-5.08%) |
Nov 28, 2014 | 8.980 | 9.185 | 8.850 | 8.850 | 8,471 | -0.23(-2.53%) |
Nov 26, 2014 | 9.120 | 9.080 | 9.080 | 9.080 | 152,200 | -0.12(-1.30%) |
Nov 25, 2014 | 9.500 | 9.550 | 9.140 | 9.200 | 64,619 | -0.34(-3.56%) |
Nov 24, 2014 | 9.670 | 9.670 | 9.370 | 9.540 | 59,883 | -0.13(-1.34%) |
Nov 21, 2014 | 10.20 | 10.25 | 9.560 | 9.670 | 74,762 | -0.58(-5.66%) |
Nov 20, 2014 | 10.10 | 10.40 | 9.840 | 10.25 | 46,087 | +0.29(+2.91%) |
Nov 19, 2014 | 9.960 | 10.00 | 9.810 | 9.960 | 10,116 | -0.02(-0.20%) |
Nov 18, 2014 | 9.880 | 10.15 | 9.880 | 9.980 | 23,048 | +0.24(+2.46%) |
Nov 17, 2014 | 9.840 | 9.970 | 9.510 | 9.740 | 46,878 | -0.16(-1.62%) |
Nov 14, 2014 | 9.970 | 9.970 | 9.710 | 9.900 | 9,929 | +0.15(+1.54%) |
Nov 13, 2014 | 9.890 | 10.18 | 9.750 | 9.750 | 11,610 | -0.17(-1.71%) |
Nov 12, 2014 | 10.17 | 10.17 | 9.820 | 9.920 | 25,791 | -0.19(-1.88%) |
Nov 11, 2014 | 10.06 | 10.27 | 9.860 | 10.11 | 7,119 | +0.02(+0.20%) |
Nov 10, 2014 | 10.34 | 10.60 | 10.01 | 10.09 | 21,558 | -0.19(-1.85%) |
Nov 07, 2014 | 10.03 | 10.40 | 10.03 | 10.28 | 16,085 | +0.34(+3.42%) |
Nov 06, 2014 | 10.16 | 10.17 | 9.910 | 9.940 | 18,817 | -0.21(-2.07%) |
Nov 05, 2014 | 10.16 | 10.21 | 10.10 | 10.15 | 22,115 | -0.05(-0.49%) |
Nov 04, 2014 | 10.43 | 10.43 | 10.03 | 10.20 | 24,991 | -0.22(-2.11%) |
Nov 03, 2014 | 10.45 | 10.49 | 10.24 | 10.42 | 18,683 | -0.11(-1.04%) |
Oct 31, 2014 | 10.23 | 10.56 | 10.16 | 10.53 | 18,094 | +0.42(+4.15%) |
Oct 30, 2014 | 10.11 | 10.17 | 9.930 | 10.11 | 7,884 | +0.00(+0.00%) |
Oct 29, 2014 | 10.23 | 10.23 | 9.938 | 10.11 | 16,064 | -0.08(-0.79%) |
Oct 28, 2014 | 9.920 | 10.23 | 9.858 | 10.19 | 37,722 | +0.03(+0.30%) |
Oct 27, 2014 | 10.08 | 10.16 | 9.780 | 10.16 | 11,053 | +0.00(+0.00%) |
Oct 24, 2014 | 10.14 | 10.55 | 9.970 | 10.16 | 50,944 | +0.02(+0.20%) |
Oct 23, 2014 | 9.930 | 10.17 | 9.930 | 10.14 | 32,925 | +0.07(+0.70%) |
Oct 22, 2014 | 10.12 | 10.34 | 9.960 | 10.07 | 109,384 | -0.06(-0.59%) |
Oct 21, 2014 | 10.17 | 10.33 | 9.970 | 10.13 | 20,086 | +0.08(+0.80%) |
Oct 20, 2014 | 10.08 | 10.18 | 9.912 | 10.05 | 13,339 | +0.01(+0.10%) |
Oct 17, 2014 | 10.00 | 10.40 | 9.880 | 10.04 | 38,651 | +0.19(+1.93%) |
Oct 16, 2014 | 9.130 | 10.00 | 9.130 | 9.850 | 27,463 | +0.66(+7.18%) |
Oct 15, 2014 | 9.150 | 9.540 | 9.000 | 9.190 | 25,422 | -0.04(-0.43%) |
Oct 14, 2014 | 9.690 | 9.710 | 9.205 | 9.230 | 39,418 | -0.03(-0.32%) |
Oct 13, 2014 | 9.590 | 10.07 | 9.250 | 9.260 | 43,628 | -0.10(-1.07%) |
Oct 10, 2014 | 9.360 | 9.510 | 9.250 | 9.360 | 35,222 | -0.03(-0.32%) |
Oct 09, 2014 | 9.700 | 9.830 | 9.290 | 9.390 | 38,285 | -0.27(-2.80%) |
Oct 08, 2014 | 9.500 | 9.960 | 9.460 | 9.660 | 42,315 | +0.03(+0.31%) |
Oct 07, 2014 | 10.24 | 10.24 | 9.550 | 9.630 | 69,356 | -0.66(-6.41%) |
Oct 06, 2014 | 10.71 | 10.71 | 9.970 | 10.29 | 96,427 | -0.37(-3.47%) |
Oct 03, 2014 | 10.90 | 11.10 | 10.50 | 10.66 | 43,686 | -0.11(-1.02%) |
Oct 02, 2014 | 10.96 | 11.09 | 10.43 | 10.77 | 37,927 | -0.23(-2.09%) |
Oct 01, 2014 | 10.79 | 11.15 | 10.65 | 11.00 | 73,614 | +0.30(+2.80%) |
Sep 30, 2014 | 10.63 | 11.10 | 10.42 | 10.70 | 92,619 | +0.10(+0.94%) |
Sep 29, 2014 | 10.48 | 10.91 | 10.47 | 10.60 | 26,652 | -0.02(-0.19%) |
Sep 26, 2014 | 10.85 | 10.91 | 10.49 | 10.62 | 19,355 | -0.17(-1.58%) |
Sep 25, 2014 | 10.83 | 11.01 | 10.61 | 10.79 | 38,249 | -0.03(-0.28%) |
Sep 24, 2014 | 10.79 | 11.05 | 10.65 | 10.82 | 46,026 | +0.16(+1.50%) |
Sep 23, 2014 | 10.71 | 10.75 | 10.42 | 10.66 | 29,140 | -0.08(-0.74%) |
Sep 22, 2014 | 11.53 | 11.54 | 10.66 | 10.74 | 28,078 | -0.81(-7.01%) |
Sep 19, 2014 | 11.30 | 11.83 | 11.23 | 11.55 | 47,762 | +0.25(+2.21%) |
Sep 18, 2014 | 11.29 | 11.30 | 11.13 | 11.30 | 22,907 | +0.18(+1.62%) |
Sep 17, 2014 | 10.54 | 11.28 | 10.00 | 11.12 | 34,960 | +0.46(+4.32%) |
Sep 16, 2014 | 10.57 | 10.71 | 10.47 | 10.66 | 32,112 | -0.02(-0.19%) |
Sep 15, 2014 | 10.88 | 10.88 | 10.50 | 10.68 | 38,152 | -0.16(-1.48%) |
Sep 12, 2014 | 10.93 | 10.98 | 10.72 | 10.84 | 16,293 | -0.06(-0.55%) |
Sep 11, 2014 | 10.68 | 10.93 | 10.55 | 10.90 | 18,391 | +0.06(+0.55%) |
Sep 10, 2014 | 10.69 | 11.16 | 10.45 | 10.84 | 39,645 | +0.19(+1.78%) |
Sep 09, 2014 | 11.26 | 11.42 | 10.51 | 10.65 | 66,245 | -0.66(-5.84%) |
Sep 08, 2014 | 11.32 | 11.49 | 11.16 | 11.31 | 31,124 | +0.06(+0.53%) |
Sep 05, 2014 | 10.84 | 11.38 | 10.83 | 11.25 | 56,528 | +0.45(+4.17%) |
Sep 04, 2014 | 10.94 | 11.00 | 10.76 | 10.80 | 18,672 | -0.13(-1.19%) |
Sep 03, 2014 | 10.77 | 11.15 | 10.56 | 10.93 | 38,671 | +0.26(+2.44%) |
Sep 02, 2014 | 10.73 | 10.73 | 10.66 | 10.67 | 17,173 | +0.03(+0.28%) |
Aug 29, 2014 | 10.64 | 10.64 | 10.64 | 10.64 | 17,900 | +0.07(+0.66%) |
Aug 28, 2014 | 10.52 | 10.65 | 10.46 | 10.57 | 13,059 | +0.00(+0.00%) |
Aug 27, 2014 | 10.66 | 10.82 | 10.49 | 10.57 | 17,863 | -0.11(-1.03%) |
Aug 26, 2014 | 10.75 | 10.84 | 10.41 | 10.68 | 48,904 | +0.03(+0.28%) |
Aug 25, 2014 | 10.69 | 10.83 | 10.43 | 10.65 | 22,490 | +0.07(+0.66%) |
Aug 22, 2014 | 10.14 | 10.72 | 10.14 | 10.58 | 34,905 | +0.46(+4.55%) |
Aug 21, 2014 | 10.00 | 10.18 | 9.870 | 10.12 | 13,756 | +0.09(+0.90%) |
Aug 20, 2014 | 10.11 | 10.37 | 9.800 | 10.03 | 80,668 | -0.19(-1.86%) |
Aug 19, 2014 | 10.53 | 10.58 | 9.875 | 10.22 | 52,426 | -0.21(-2.01%) |
Aug 18, 2014 | 10.58 | 11.02 | 10.36 | 10.43 | 22,421 | -0.08(-0.76%) |
Aug 15, 2014 | 10.64 | 10.74 | 10.00 | 10.51 | 82,362 | -0.01(-0.10%) |
Aug 14, 2014 | 10.30 | 11.28 | 10.30 | 10.52 | 156,367 | +0.28(+2.73%) |
Aug 13, 2014 | 8.910 | 10.34 | 8.910 | 10.24 | 130,444 | +1.29(+14.41%) |
Aug 12, 2014 | 9.340 | 9.350 | 8.900 | 8.950 | 62,505 | -0.33(-3.56%) |
Aug 11, 2014 | 9.310 | 9.650 | 8.840 | 9.280 | 123,675 | -0.15(-1.59%) |
Aug 08, 2014 | 9.490 | 9.750 | 8.730 | 9.430 | 90,818 | -0.19(-1.98%) |
Aug 07, 2014 | 9.200 | 9.720 | 8.790 | 9.620 | 55,000 | +0.66(+7.37%) |
Aug 06, 2014 | 8.820 | 8.990 | 8.470 | 8.960 | 71,108 | +0.12(+1.36%) |
Aug 05, 2014 | 9.300 | 9.786 | 8.760 | 8.840 | 45,525 | -0.45(-4.84%) |
Aug 04, 2014 | 9.830 | 9.830 | 9.180 | 9.290 | 64,000 | -0.42(-4.33%) |
Aug 01, 2014 | 9.770 | 9.800 | 9.500 | 9.710 | 16,287 | -0.07(-0.72%) |
Jul 31, 2014 | 10.16 | 10.16 | 9.710 | 9.780 | 12,788 | -0.50(-4.86%) |
Jul 30, 2014 | 10.89 | 10.92 | 10.24 | 10.28 | 29,451 | -0.53(-4.90%) |
Jul 29, 2014 | 10.54 | 10.93 | 10.54 | 10.81 | 37,155 | +0.27(+2.56%) |
Jul 28, 2014 | 10.23 | 10.68 | 10.23 | 10.54 | 13,744 | +0.31(+3.03%) |
Jul 25, 2014 | 10.02 | 10.40 | 10.02 | 10.23 | 32,227 | +0.17(+1.69%) |
Jul 24, 2014 | 9.990 | 10.20 | 9.840 | 10.06 | 10,528 | +0.00(+0.00%) |
Jul 23, 2014 | 10.14 | 10.14 | 9.590 | 10.06 | 20,958 | -0.06(-0.59%) |
Jul 22, 2014 | 9.670 | 10.50 | 9.670 | 10.12 | 30,425 | +0.56(+5.86%) |
Jul 21, 2014 | 9.890 | 9.890 | 9.560 | 9.560 | 15,263 | -0.27(-2.75%) |
Jul 18, 2014 | 9.950 | 10.12 | 9.730 | 9.830 | 11,481 | -0.09(-0.91%) |
Jul 17, 2014 | 9.672 | 9.920 | 9.670 | 9.920 | 5,047 | +0.12(+1.22%) |
Jul 16, 2014 | 10.24 | 10.24 | 9.620 | 9.800 | 42,900 | -0.44(-4.30%) |
Jul 15, 2014 | 10.79 | 10.88 | 10.16 | 10.24 | 23,426 | -0.55(-5.10%) |
Jul 14, 2014 | 11.19 | 11.19 | 10.61 | 10.79 | 19,850 | -0.29(-2.62%) |
Jul 11, 2014 | 11.34 | 11.34 | 11.08 | 11.08 | 6,451 | -0.10(-0.89%) |
Jul 10, 2014 | 11.00 | 11.28 | 10.88 | 11.18 | 11,468 | -0.06(-0.53%) |
Jul 09, 2014 | 11.29 | 11.33 | 11.09 | 11.24 | 8,338 | +0.04(+0.36%) |
Jul 08, 2014 | 11.49 | 11.49 | 11.02 | 11.20 | 18,945 | -0.31(-2.69%) |
Jul 07, 2014 | 12.00 | 12.00 | 11.44 | 11.51 | 18,773 | -0.50(-4.16%) |
Jul 03, 2014 | 12.15 | 12.01 | 12.01 | 12.01 | 14,500 | -0.02(-0.17%) |
Jul 02, 2014 | 11.92 | 12.31 | 11.67 | 12.03 | 25,827 | +0.01(+0.08%) |
Jul 01, 2014 | 12.37 | 12.37 | 11.72 | 12.02 | 35,997 | -0.21(-1.72%) |
Jun 30, 2014 | 11.76 | 12.60 | 11.60 | 12.23 | 88,837 | +0.55(+4.71%) |
Jun 27, 2014 | 12.05 | 13.00 | 11.67 | 11.68 | 188,316 | -0.38(-3.15%) |
Jun 26, 2014 | 11.49 | 12.48 | 11.41 | 12.06 | 60,865 | +0.71(+6.26%) |
Jun 25, 2014 | 11.06 | 11.65 | 11.06 | 11.35 | 91,448 | +0.60(+5.58%) |
Jun 24, 2014 | 11.15 | 11.15 | 10.59 | 10.75 | 22,255 | -0.42(-3.76%) |
Jun 23, 2014 | 11.24 | 11.29 | 11.01 | 11.17 | 8,152 | -0.10(-0.89%) |
Jun 20, 2014 | 11.24 | 11.31 | 11.23 | 11.27 | 10,403 | +0.00(+0.00%) |
Jun 19, 2014 | 11.60 | 11.60 | 11.01 | 11.27 | 40,262 | -0.37(-3.18%) |
Jun 18, 2014 | 11.38 | 11.74 | 11.02 | 11.64 | 44,002 | +0.26(+2.28%) |
Jun 17, 2014 | 10.40 | 11.45 | 10.23 | 11.38 | 72,334 | +1.03(+9.95%) |
Jun 16, 2014 | 10.71 | 10.71 | 9.960 | 10.35 | 43,249 | -0.44(-4.08%) |
Jun 13, 2014 | 10.82 | 10.89 | 10.68 | 10.79 | 12,474 | +0.08(+0.75%) |
Jun 12, 2014 | 10.70 | 10.99 | 10.61 | 10.71 | 9,742 | +0.01(+0.09%) |
Jun 11, 2014 | 10.18 | 10.79 | 10.18 | 10.70 | 11,674 | -0.01(-0.09%) |
Jun 10, 2014 | 10.73 | 10.85 | 10.71 | 10.71 | 3,698 | +0.26(+2.49%) |
Jun 06, 2014 | 10.34 | 10.70 | 9.990 | 10.45 | 24,468 | +0.13(+1.26%) |
Jun 05, 2014 | 10.54 | 10.54 | 10.29 | 10.32 | 11,330 | -0.17(-1.62%) |
Jun 04, 2014 | 10.52 | 10.54 | 10.26 | 10.49 | 19,271 | -0.03(-0.29%) |
Jun 03, 2014 | 10.02 | 10.70 | 9.955 | 10.52 | 55,571 | +0.51(+5.09%) |
Jun 02, 2014 | 9.970 | 10.15 | 9.960 | 10.01 | 32,881 | +0.13(+1.32%) |
May 30, 2014 | 9.850 | 9.975 | 9.750 | 9.880 | 23,707 | +0.16(+1.65%) |
May 29, 2014 | 9.340 | 9.750 | 9.240 | 9.720 | 47,817 | +0.51(+5.54%) |
May 28, 2014 | 9.000 | 9.360 | 8.970 | 9.210 | 42,114 | +0.67(+7.85%) |
May 27, 2014 | 8.394 | 8.578 | 8.100 | 8.540 | 33,908 | +0.14(+1.67%) |
May 23, 2014 | 8.280 | 8.400 | 8.400 | 8.400 | 20,600 | +0.30(+3.70%) |
May 22, 2014 | 8.170 | 8.676 | 8.050 | 8.100 | 25,695 | -0.13(-1.58%) |
May 21, 2014 | 8.070 | 8.740 | 8.070 | 8.230 | 25,036 | +0.15(+1.86%) |
May 20, 2014 | 7.700 | 8.100 | 7.620 | 8.080 | 32,178 | +0.36(+4.66%) |
May 19, 2014 | 8.000 | 8.100 | 7.581 | 7.720 | 77,308 | -0.46(-5.62%) |
May 16, 2014 | 8.600 | 8.640 | 8.100 | 8.180 | 67,125 | -0.46(-5.32%) |
May 15, 2014 | 8.880 | 8.984 | 8.640 | 8.640 | 35,828 | -0.36(-4.00%) |
May 14, 2014 | 9.070 | 9.356 | 8.770 | 9.000 | 26,644 | -0.15(-1.64%) |
May 13, 2014 | 8.980 | 9.200 | 8.761 | 9.150 | 26,311 | +0.10(+1.10%) |
May 12, 2014 | 8.940 | 9.150 | 8.700 | 9.050 | 43,928 | +0.22(+2.49%) |
May 09, 2014 | 8.640 | 9.005 | 8.490 | 8.830 | 22,224 | +0.13(+1.49%) |
May 08, 2014 | 7.990 | 9.380 | 7.800 | 8.700 | 98,008 | -0.64(-6.85%) |
May 07, 2014 | 9.500 | 9.550 | 9.040 | 9.340 | 55,079 | -0.20(-2.10%) |
May 06, 2014 | 9.600 | 9.720 | 9.424 | 9.540 | 35,046 | -0.12(-1.24%) |
May 05, 2014 | 9.160 | 9.690 | 9.080 | 9.660 | 48,277 | +0.52(+5.69%) |
May 02, 2014 | 8.820 | 9.170 | 8.820 | 9.140 | 54,658 | +0.39(+4.46%) |
May 01, 2014 | 8.910 | 8.920 | 8.450 | 8.750 | 39,820 | +0.20(+2.34%) |
Apr 30, 2014 | 8.330 | 8.660 | 8.310 | 8.550 | 21,720 | +0.24(+2.89%) |
Apr 29, 2014 | 8.860 | 8.860 | 8.260 | 8.310 | 48,805 | -0.52(-5.89%) |
Apr 28, 2014 | 8.930 | 9.000 | 8.800 | 8.830 | 38,717 | -0.12(-1.34%) |
Apr 25, 2014 | 9.156 | 9.156 | 8.870 | 8.950 | 21,429 | -0.26(-2.82%) |
Apr 24, 2014 | 9.060 | 9.235 | 8.840 | 9.210 | 22,215 | +0.18(+1.99%) |
Apr 23, 2014 | 9.400 | 9.400 | 8.921 | 9.030 | 68,247 | -0.34(-3.63%) |
Apr 22, 2014 | 9.300 | 9.519 | 9.150 | 9.370 | 29,190 | +0.04(+0.43%) |
Apr 21, 2014 | 9.420 | 9.500 | 9.020 | 9.330 | 32,440 | -0.12(-1.27%) |
Apr 17, 2014 | 9.280 | 9.450 | 9.450 | 9.450 | 13,400 | +0.07(+0.75%) |
Apr 16, 2014 | 9.390 | 9.492 | 9.100 | 9.380 | 31,526 | +0.04(+0.43%) |
Apr 15, 2014 | 9.520 | 9.600 | 8.960 | 9.340 | 34,715 | -0.20(-2.10%) |
Apr 14, 2014 | 9.850 | 10.04 | 9.240 | 9.540 | 65,057 | -0.21(-2.15%) |
Apr 11, 2014 | 9.710 | 10.000 | 9.700 | 9.750 | 33,212 | -0.11(-1.12%) |
Apr 10, 2014 | 10.00 | 10.05 | 9.690 | 9.860 | 46,352 | -0.08(-0.80%) |
Apr 09, 2014 | 9.860 | 10.19 | 9.510 | 9.940 | 87,020 | -0.08(-0.80%) |
Apr 08, 2014 | 10.20 | 10.66 | 9.910 | 10.02 | 83,306 | -0.22(-2.15%) |
Apr 07, 2014 | 11.30 | 11.49 | 9.911 | 10.24 | 96,654 | -1.11(-9.78%) |
Apr 04, 2014 | 12.36 | 12.36 | 11.25 | 11.35 | 52,588 | -0.88(-7.20%) |
Apr 03, 2014 | 12.80 | 12.80 | 12.00 | 12.23 | 37,711 | -0.57(-4.45%) |
Apr 02, 2014 | 12.37 | 13.00 | 11.87 | 12.80 | 53,857 | +0.46(+3.73%) |
Apr 01, 2014 | 12.17 | 12.50 | 11.56 | 12.34 | 73,790 | +0.17(+1.40%) |
Mar 31, 2014 | 11.93 | 12.31 | 11.72 | 12.17 | 37,615 | +0.32(+2.70%) |
Mar 28, 2014 | 12.31 | 12.61 | 11.78 | 11.85 | 39,140 | -0.41(-3.34%) |
Mar 27, 2014 | 12.32 | 12.79 | 12.07 | 12.26 | 49,878 | -0.09(-0.73%) |
Mar 26, 2014 | 12.85 | 12.99 | 11.94 | 12.35 | 110,290 | -0.42(-3.29%) |
Mar 25, 2014 | 12.89 | 13.34 | 12.77 | 12.77 | 120,173 | -0.12(-0.93%) |
Mar 24, 2014 | 13.14 | 13.50 | 12.50 | 12.89 | 99,431 | -0.24(-1.83%) |
Mar 21, 2014 | 12.99 | 13.24 | 12.50 | 13.13 | 237,599 | +0.26(+2.02%) |
Mar 20, 2014 | 13.41 | 13.41 | 12.78 | 12.87 | 40,862 | -0.55(-4.10%) |
Mar 19, 2014 | 13.12 | 13.71 | 13.11 | 13.42 | 103,247 | +0.40(+3.07%) |
Mar 18, 2014 | 12.82 | 13.57 | 12.70 | 13.02 | 93,650 | +0.39(+3.09%) |
Mar 17, 2014 | 12.21 | 12.74 | 11.69 | 12.63 | 99,657 | +0.62(+5.16%) |
Mar 14, 2014 | 11.47 | 12.15 | 11.30 | 12.01 | 52,359 | +0.56(+4.89%) |
Mar 13, 2014 | 12.00 | 12.00 | 11.36 | 11.45 | 52,286 | -0.63(-5.22%) |
Mar 12, 2014 | 12.17 | 12.19 | 11.50 | 12.08 | 46,395 | -0.03(-0.21%) |
Mar 11, 2014 | 12.25 | 12.42 | 11.96 | 12.11 | 68,913 | -0.00(-0.04%) |
Mar 10, 2014 | 12.92 | 12.95 | 11.85 | 12.11 | 63,616 | -1.03(-7.84%) |
Mar 07, 2014 | 13.74 | 13.74 | 13.02 | 13.14 | 39,802 | -0.37(-2.74%) |
Mar 06, 2014 | 13.05 | 13.62 | 12.77 | 13.51 | 113,566 | +0.53(+4.08%) |
Mar 05, 2014 | 12.80 | 13.24 | 12.44 | 12.98 | 143,436 | +0.08(+0.62%) |
Mar 04, 2014 | 12.27 | 13.24 | 12.13 | 12.90 | 274,432 | +0.90(+7.50%) |
Mar 03, 2014 | 11.00 | 12.35 | 10.67 | 12.00 | 170,486 | +0.84(+7.53%) |
Feb 28, 2014 | 11.15 | 11.71 | 10.80 | 11.16 | 123,113 | -0.23(-2.02%) |
Feb 27, 2014 | 10.20 | 11.50 | 10.19 | 11.39 | 188,955 | +1.34(+13.33%) |
Feb 26, 2014 | 10.00 | 10.30 | 9.800 | 10.05 | 45,937 | +0.06(+0.60%) |
Feb 25, 2014 | 10.04 | 10.40 | 9.830 | 9.990 | 46,865 | +0.05(+0.50%) |
Feb 24, 2014 | 10.11 | 10.16 | 9.940 | 9.940 | 25,565 | -0.01(-0.10%) |
Feb 21, 2014 | 9.800 | 10.10 | 9.550 | 9.950 | 57,217 | +0.08(+0.81%) |
Feb 20, 2014 | 10.19 | 10.29 | 9.870 | 9.870 | 47,334 | -0.11(-1.10%) |
Feb 19, 2014 | 10.20 | 10.28 | 9.700 | 9.980 | 94,214 | -0.28(-2.73%) |
Feb 18, 2014 | 10.00 | 10.46 | 9.970 | 10.26 | 86,938 | +0.38(+3.85%) |
Feb 14, 2014 | 9.750 | 9.880 | 9.880 | 9.880 | 29,800 | +0.22(+2.28%) |
Feb 13, 2014 | 9.290 | 9.760 | 9.280 | 9.660 | 18,284 | +0.27(+2.88%) |
Feb 12, 2014 | 9.440 | 9.610 | 9.340 | 9.390 | 33,662 | -0.05(-0.53%) |
Feb 11, 2014 | 9.660 | 9.899 | 9.250 | 9.440 | 77,074 | -0.07(-0.74%) |
Feb 10, 2014 | 9.890 | 9.980 | 9.500 | 9.510 | 41,423 | -0.38(-3.84%) |
Feb 07, 2014 | 9.950 | 10.09 | 9.500 | 9.890 | 163,737 | +1.09(+12.39%) |
Feb 06, 2014 | 9.110 | 9.110 | 8.740 | 8.800 | 31,101 | -0.32(-3.51%) |
Feb 05, 2014 | 8.900 | 9.136 | 8.510 | 9.120 | 22,558 | +0.11(+1.22%) |
Feb 04, 2014 | 9.040 | 9.200 | 8.560 | 9.010 | 33,551 | -0.13(-1.42%) |
Feb 03, 2014 | 9.770 | 9.833 | 9.020 | 9.140 | 47,839 | -0.53(-5.48%) |
Jan 31, 2014 | 9.690 | 9.800 | 9.601 | 9.670 | 32,693 | -0.01(-0.10%) |
Jan 30, 2014 | 9.500 | 9.800 | 9.430 | 9.680 | 71,789 | +0.27(+2.87%) |
Jan 29, 2014 | 8.990 | 9.500 | 8.710 | 9.410 | 61,357 | +0.39(+4.32%) |
Jan 28, 2014 | 9.132 | 9.132 | 8.760 | 9.020 | 23,093 | +0.14(+1.58%) |
Jan 27, 2014 | 9.190 | 9.190 | 8.650 | 8.880 | 40,991 | -0.29(-3.16%) |
Jan 24, 2014 | 9.450 | 9.450 | 8.980 | 9.170 | 22,628 | -0.31(-3.27%) |
Jan 23, 2014 | 9.500 | 9.640 | 9.300 | 9.480 | 22,525 | -0.01(-0.11%) |
Jan 22, 2014 | 9.400 | 9.590 | 9.180 | 9.490 | 31,904 | +0.10(+1.06%) |
Jan 21, 2014 | 9.400 | 9.500 | 8.950 | 9.390 | 34,602 | +0.00(+0.00%) |
Jan 17, 2014 | 9.530 | 9.390 | 9.390 | 9.390 | 59,800 | +0.00(+0.00%) |
Jan 16, 2014 | 9.290 | 9.589 | 9.280 | 9.390 | 73,176 | +0.14(+1.51%) |
Jan 15, 2014 | 8.900 | 9.660 | 8.830 | 9.250 | 101,784 | +0.35(+3.93%) |
Jan 14, 2014 | 8.700 | 9.149 | 8.570 | 8.900 | 93,352 | +0.17(+1.95%) |
Jan 13, 2014 | 8.890 | 8.966 | 8.230 | 8.730 | 56,617 | -0.10(-1.13%) |
Jan 10, 2014 | 9.000 | 9.340 | 8.720 | 8.830 | 26,031 | -0.16(-1.78%) |
Jan 09, 2014 | 8.430 | 9.800 | 8.190 | 8.990 | 159,046 | +0.60(+7.15%) |
Jan 08, 2014 | 7.710 | 8.470 | 7.530 | 8.390 | 126,680 | +0.59(+7.56%) |
Jan 07, 2014 | 7.360 | 7.910 | 7.260 | 7.800 | 39,587 | +0.55(+7.59%) |
Jan 06, 2014 | 7.460 | 7.490 | 7.200 | 7.250 | 35,844 | -0.14(-1.89%) |
Jan 03, 2014 | 7.110 | 7.482 | 7.080 | 7.390 | 50,648 | +0.34(+4.82%) |