Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.58 | 11.68 | 11.45 | 11.65 | 584,025 | +0.09(+0.81%) |
Feb 26, 2015 | 11.67 | 11.68 | 11.50 | 11.56 | 425,449 | -0.11(-0.91%) |
Feb 25, 2015 | 11.69 | 11.80 | 11.61 | 11.66 | 569,024 | -0.01(-0.05%) |
Feb 24, 2015 | 11.91 | 11.97 | 11.62 | 11.67 | 701,773 | -0.30(-2.55%) |
Feb 23, 2015 | 11.89 | 11.98 | 11.80 | 11.98 | 786,971 | +0.11(+0.94%) |
Feb 20, 2015 | 11.75 | 11.94 | 11.73 | 11.86 | 700,290 | +0.09(+0.74%) |
Feb 19, 2015 | 12.01 | 12.04 | 11.70 | 11.78 | 893,771 | -0.30(-2.47%) |
Feb 18, 2015 | 11.96 | 12.09 | 11.79 | 12.08 | 1,364,281 | +0.07(+0.62%) |
Feb 17, 2015 | 12.08 | 12.13 | 11.91 | 12.00 | 788,549 | -0.06(-0.46%) |
Feb 13, 2015 | 12.08 | 12.06 | 12.06 | 12.06 | 839,296 | +0.00(+0.00%) |
Feb 12, 2015 | 11.98 | 12.07 | 11.86 | 12.06 | 1,098,049 | +0.19(+1.57%) |
Feb 11, 2015 | 12.04 | 12.06 | 11.75 | 11.87 | 921,765 | -0.12(-1.04%) |
Feb 10, 2015 | 11.98 | 12.02 | 11.75 | 11.99 | 734,067 | +0.02(+0.16%) |
Feb 09, 2015 | 12.04 | 12.23 | 11.96 | 11.98 | 1,006,962 | -0.16(-1.33%) |
Feb 06, 2015 | 12.42 | 12.42 | 12.08 | 12.14 | 982,362 | -0.32(-2.60%) |
Feb 05, 2015 | 12.29 | 12.47 | 12.23 | 12.46 | 719,410 | +0.21(+1.68%) |
Feb 04, 2015 | 12.32 | 12.32 | 12.16 | 12.26 | 972,397 | -0.07(-0.61%) |
Feb 03, 2015 | 12.12 | 12.34 | 12.03 | 12.33 | 819,046 | +0.17(+1.38%) |
Feb 02, 2015 | 12.18 | 12.23 | 11.96 | 12.16 | 823,048 | -0.02(-0.15%) |
Jan 30, 2015 | 12.34 | 12.37 | 12.17 | 12.18 | 1,043,088 | -0.17(-1.41%) |
Jan 29, 2015 | 12.45 | 12.47 | 12.24 | 12.36 | 852,232 | -0.04(-0.30%) |
Jan 28, 2015 | 12.52 | 12.57 | 12.38 | 12.39 | 685,641 | -0.07(-0.60%) |
Jan 27, 2015 | 12.39 | 12.55 | 12.37 | 12.47 | 845,640 | -0.01(-0.05%) |
Jan 26, 2015 | 12.14 | 12.49 | 12.12 | 12.47 | 926,729 | +0.09(+0.75%) |
Jan 23, 2015 | 12.46 | 12.49 | 12.31 | 12.38 | 487,293 | -0.06(-0.45%) |
Jan 22, 2015 | 12.24 | 12.45 | 12.17 | 12.44 | 958,487 | +0.29(+2.41%) |
Jan 21, 2015 | 12.08 | 12.17 | 11.95 | 12.14 | 1,006,210 | +0.01(+0.10%) |
Jan 20, 2015 | 12.26 | 12.27 | 12.05 | 12.13 | 868,682 | -0.09(-0.76%) |
Jan 16, 2015 | 11.94 | 12.23 | 11.94 | 12.22 | 836,662 | +0.25(+2.08%) |
Jan 15, 2015 | 12.01 | 12.01 | 11.79 | 11.98 | 1,130,047 | +0.01(+0.10%) |
Jan 14, 2015 | 11.78 | 11.99 | 11.78 | 11.96 | 967,846 | +0.09(+0.79%) |
Jan 13, 2015 | 12.01 | 12.03 | 11.81 | 11.87 | 854,914 | -0.09(-0.73%) |
Jan 12, 2015 | 11.89 | 12.02 | 11.87 | 11.96 | 588,390 | +0.09(+0.73%) |
Jan 09, 2015 | 11.92 | 12.04 | 11.79 | 11.87 | 2,478,147 | -0.04(-0.37%) |
Jan 08, 2015 | 11.98 | 11.99 | 11.84 | 11.91 | 986,531 | -0.04(-0.36%) |
Jan 07, 2015 | 11.76 | 11.96 | 11.68 | 11.96 | 1,100,915 | +0.23(+1.96%) |
Jan 06, 2015 | 11.81 | 11.85 | 11.70 | 11.73 | 756,995 | -0.02(-0.16%) |
Jan 05, 2015 | 11.65 | 11.78 | 11.60 | 11.75 | 892,202 | +0.11(+0.96%) |
Jan 02, 2015 | 11.71 | 11.75 | 11.61 | 11.63 | 765,504 | -0.03(-0.27%) |
Dec 31, 2014 | 11.88 | 11.66 | 11.66 | 11.66 | 954,329 | -0.16(-1.32%) |
Dec 30, 2014 | 11.67 | 11.83 | 11.66 | 11.82 | 765,244 | +0.08(+0.69%) |
Dec 29, 2014 | 11.63 | 11.74 | 11.58 | 11.74 | 684,919 | +0.11(+0.91%) |
Dec 26, 2014 | 11.68 | 11.70 | 11.58 | 11.63 | 513,763 | -0.01(-0.05%) |
Dec 24, 2014 | 11.63 | 11.64 | 11.64 | 11.64 | 250,471 | +0.04(+0.38%) |
Dec 23, 2014 | 11.58 | 11.60 | 11.52 | 11.60 | 763,145 | +0.01(+0.05%) |
Dec 22, 2014 | 11.44 | 11.61 | 11.43 | 11.59 | 649,545 | +0.14(+1.20%) |
Dec 19, 2014 | 11.40 | 11.46 | 11.30 | 11.45 | 1,877,541 | +0.06(+0.49%) |
Dec 18, 2014 | 11.42 | 11.43 | 11.28 | 11.40 | 1,064,391 | +0.06(+0.49%) |
Dec 17, 2014 | 11.08 | 11.35 | 11.02 | 11.34 | 3,077,034 | +0.31(+2.82%) |
Dec 16, 2014 | 10.97 | 11.12 | 10.93 | 11.03 | 1,609,653 | +0.04(+0.39%) |
Dec 15, 2014 | 11.16 | 11.17 | 10.95 | 10.99 | 805,321 | -0.15(-1.33%) |
Dec 12, 2014 | 11.14 | 11.26 | 11.12 | 11.13 | 874,201 | -0.10(-0.93%) |
Dec 11, 2014 | 11.19 | 11.25 | 11.09 | 11.24 | 670,961 | +0.12(+1.05%) |
Dec 10, 2014 | 11.15 | 11.17 | 11.08 | 11.12 | 460,704 | -0.04(-0.33%) |
Dec 09, 2014 | 10.96 | 11.21 | 10.96 | 11.16 | 781,839 | +0.11(+1.00%) |
Dec 08, 2014 | 11.15 | 11.26 | 11.02 | 11.05 | 574,923 | -0.06(-0.50%) |
Dec 05, 2014 | 11.07 | 11.14 | 11.05 | 11.10 | 958,306 | -0.04(-0.33%) |
Dec 04, 2014 | 11.11 | 11.17 | 11.06 | 11.14 | 763,628 | -0.01(-0.05%) |
Dec 03, 2014 | 11.16 | 11.19 | 11.08 | 11.15 | 687,839 | +0.01(+0.05%) |
Dec 02, 2014 | 10.99 | 11.14 | 10.88 | 11.14 | 953,677 | +0.15(+1.40%) |
Dec 01, 2014 | 10.99 | 11.10 | 10.98 | 10.99 | 495,085 | -0.03(-0.28%) |
Nov 28, 2014 | 11.05 | 11.20 | 11.01 | 11.02 | 392,913 | -0.03(-0.28%) |
Nov 26, 2014 | 10.92 | 11.05 | 11.05 | 11.05 | 346,883 | +0.14(+1.30%) |
Nov 25, 2014 | 10.95 | 10.97 | 10.87 | 10.91 | 759,927 | +0.00(+0.00%) |
Nov 24, 2014 | 10.86 | 10.93 | 10.79 | 10.91 | 378,566 | +0.08(+0.74%) |
Nov 21, 2014 | 10.93 | 10.93 | 10.78 | 10.83 | 664,478 | +0.01(+0.06%) |
Nov 20, 2014 | 10.78 | 10.83 | 10.76 | 10.82 | 583,073 | +0.02(+0.17%) |
Nov 19, 2014 | 10.85 | 10.88 | 10.76 | 10.80 | 727,980 | -0.06(-0.57%) |
Nov 18, 2014 | 10.81 | 10.88 | 10.78 | 10.86 | 573,931 | +0.08(+0.74%) |
Nov 17, 2014 | 10.80 | 10.84 | 10.76 | 10.78 | 590,253 | -0.02(-0.17%) |
Nov 14, 2014 | 10.83 | 10.83 | 10.72 | 10.80 | 720,863 | +0.01(+0.06%) |
Nov 13, 2014 | 10.78 | 10.86 | 10.76 | 10.80 | 332,907 | +0.05(+0.46%) |
Nov 12, 2014 | 10.83 | 10.83 | 10.70 | 10.75 | 427,333 | -0.09(-0.79%) |
Nov 11, 2014 | 10.88 | 10.89 | 10.80 | 10.83 | 515,552 | -0.07(-0.68%) |
Nov 10, 2014 | 10.79 | 10.92 | 10.78 | 10.91 | 895,548 | +0.11(+1.03%) |
Nov 07, 2014 | 10.80 | 10.84 | 10.68 | 10.80 | 648,497 | +0.00(+0.00%) |
Nov 06, 2014 | 10.92 | 10.96 | 10.78 | 10.80 | 569,420 | -0.09(-0.85%) |
Nov 05, 2014 | 11.00 | 11.02 | 10.84 | 10.89 | 452,583 | -0.06(-0.51%) |
Nov 04, 2014 | 10.91 | 10.98 | 10.88 | 10.94 | 783,741 | +0.01(+0.06%) |
Nov 03, 2014 | 10.78 | 11.01 | 10.73 | 10.94 | 1,211,490 | +0.18(+1.66%) |
Oct 31, 2014 | 10.72 | 10.76 | 10.60 | 10.76 | 1,846,672 | +0.15(+1.39%) |
Oct 30, 2014 | 10.57 | 10.64 | 10.53 | 10.61 | 1,111,477 | -0.01(-0.12%) |
Oct 29, 2014 | 10.65 | 10.71 | 10.52 | 10.62 | 774,153 | +0.00(+0.00%) |
Oct 28, 2014 | 10.46 | 10.64 | 10.45 | 10.62 | 1,151,986 | +0.15(+1.41%) |
Oct 27, 2014 | 10.38 | 10.39 | 10.39 | 10.48 | 1,208,576 | +0.09(+0.83%) |
Oct 24, 2014 | 10.37 | 10.47 | 10.31 | 10.39 | 1,408,015 | -0.01(-0.12%) |
Oct 23, 2014 | 10.32 | 10.48 | 10.27 | 10.40 | 3,134,095 | +0.13(+1.26%) |
Oct 22, 2014 | 10.27 | 10.43 | 10.20 | 10.27 | 2,387,473 | +0.03(+0.30%) |
Oct 21, 2014 | 10.16 | 10.25 | 10.08 | 10.24 | 1,140,642 | +0.14(+1.34%) |
Oct 20, 2014 | 9.971 | 10.11 | 9.971 | 10.11 | 1,323,109 | +0.10(+0.98%) |
Oct 17, 2014 | 10.13 | 10.13 | 9.965 | 10.01 | 1,483,818 | -0.06(-0.55%) |
Oct 16, 2014 | 9.983 | 10.13 | 9.971 | 10.06 | 1,197,516 | -0.01(-0.06%) |
Oct 15, 2014 | 10.00 | 10.17 | 9.922 | 10.07 | 1,440,666 | +0.01(+0.06%) |
Oct 14, 2014 | 10.01 | 10.15 | 9.971 | 10.06 | 1,816,467 | +0.11(+1.11%) |
Oct 13, 2014 | 9.928 | 10.06 | 9.878 | 9.952 | 1,238,429 | +0.05(+0.50%) |
Oct 10, 2014 | 9.743 | 9.995 | 9.734 | 9.903 | 999,742 | +0.12(+1.19%) |
Oct 09, 2014 | 9.934 | 10.04 | 9.786 | 9.786 | 1,982,843 | -0.14(-1.43%) |
Oct 08, 2014 | 9.768 | 9.983 | 9.755 | 9.928 | 2,060,854 | +0.17(+1.70%) |
Oct 07, 2014 | 9.909 | 9.934 | 9.762 | 9.762 | 838,149 | -0.17(-1.73%) |
Oct 06, 2014 | 9.897 | 10.00 | 9.872 | 9.934 | 554,153 | +0.04(+0.37%) |
Oct 03, 2014 | 9.989 | 9.989 | 9.835 | 9.897 | 916,884 | +0.01(+0.06%) |
Oct 02, 2014 | 9.983 | 10.06 | 9.823 | 9.891 | 1,623,212 | -0.07(-0.74%) |
Oct 01, 2014 | 10.02 | 10.08 | 9.928 | 9.965 | 1,460,633 | -0.04(-0.37%) |
Sep 30, 2014 | 10.12 | 10.15 | 9.995 | 10.00 | 1,549,614 | -0.10(-0.98%) |
Sep 29, 2014 | 10.04 | 10.11 | 9.958 | 10.10 | 533,141 | -0.02(-0.18%) |
Sep 26, 2014 | 10.01 | 10.14 | 9.952 | 10.12 | 848,778 | +0.11(+1.11%) |
Sep 25, 2014 | 10.04 | 10.09 | 9.952 | 10.01 | 780,908 | -0.06(-0.61%) |
Sep 24, 2014 | 10.11 | 10.18 | 10.06 | 10.07 | 1,311,874 | -0.05(-0.49%) |
Sep 23, 2014 | 10.23 | 10.23 | 10.09 | 10.12 | 1,720,970 | -0.10(-0.96%) |
Sep 22, 2014 | 10.31 | 10.35 | 10.22 | 10.22 | 895,753 | -0.12(-1.19%) |
Sep 19, 2014 | 10.24 | 10.35 | 10.23 | 10.34 | 1,383,597 | +0.08(+0.78%) |
Sep 18, 2014 | 10.26 | 10.28 | 10.14 | 10.26 | 774,345 | +0.01(+0.06%) |
Sep 17, 2014 | 10.25 | 10.31 | 10.18 | 10.25 | 896,569 | +0.02(+0.24%) |
Sep 16, 2014 | 10.09 | 10.24 | 10.03 | 10.23 | 1,312,153 | +0.16(+1.63%) |
Sep 15, 2014 | 10.14 | 10.25 | 10.04 | 10.07 | 643,521 | -0.10(-1.02%) |
Sep 12, 2014 | 10.45 | 10.48 | 10.11 | 10.17 | 1,289,084 | -0.21(-2.05%) |
Sep 11, 2014 | 10.28 | 10.41 | 10.28 | 10.38 | 664,307 | +0.04(+0.35%) |
Sep 10, 2014 | 10.41 | 10.48 | 10.31 | 10.34 | 583,587 | -0.12(-1.16%) |
Sep 09, 2014 | 10.53 | 10.56 | 10.41 | 10.47 | 664,649 | -0.09(-0.81%) |
Sep 08, 2014 | 10.52 | 10.56 | 10.45 | 10.55 | 715,305 | +0.05(+0.46%) |
Sep 05, 2014 | 10.30 | 10.51 | 10.30 | 10.50 | 762,529 | +0.15(+1.47%) |
Sep 04, 2014 | 10.43 | 10.45 | 10.34 | 10.35 | 555,009 | -0.05(-0.47%) |
Sep 03, 2014 | 10.44 | 10.45 | 10.38 | 10.40 | 688,718 | +0.02(+0.18%) |
Sep 02, 2014 | 10.33 | 10.36 | 10.27 | 10.38 | 728,494 | +0.07(+0.65%) |
Aug 29, 2014 | 10.34 | 10.31 | 10.31 | 10.31 | 2,376,014 | +0.01(+0.06%) |
Aug 28, 2014 | 10.26 | 10.32 | 10.23 | 10.31 | 497,141 | +0.01(+0.06%) |
Aug 27, 2014 | 10.30 | 10.31 | 10.25 | 10.30 | 519,465 | +0.04(+0.42%) |
Aug 26, 2014 | 10.19 | 10.28 | 10.16 | 10.26 | 429,838 | +0.08(+0.78%) |
Aug 25, 2014 | 10.25 | 10.25 | 10.11 | 10.18 | 413,706 | -0.02(-0.24%) |
Aug 22, 2014 | 10.31 | 10.33 | 10.19 | 10.20 | 487,630 | -0.11(-1.06%) |
Aug 21, 2014 | 10.31 | 10.31 | 10.27 | 10.31 | 598,007 | +0.04(+0.36%) |
Aug 20, 2014 | 10.18 | 10.30 | 10.12 | 10.28 | 596,782 | +0.04(+0.42%) |
Aug 19, 2014 | 10.19 | 10.26 | 10.19 | 10.24 | 725,876 | +0.05(+0.48%) |
Aug 18, 2014 | 10.18 | 10.24 | 10.16 | 10.19 | 689,003 | +0.06(+0.60%) |
Aug 15, 2014 | 10.24 | 10.27 | 10.11 | 10.13 | 939,390 | -0.04(-0.36%) |
Aug 14, 2014 | 10.17 | 10.23 | 10.14 | 10.16 | 842,501 | +0.02(+0.24%) |
Aug 13, 2014 | 10.15 | 10.17 | 10.12 | 10.14 | 811,677 | +0.02(+0.24%) |
Aug 12, 2014 | 10.10 | 10.19 | 10.09 | 10.11 | 818,911 | +0.02(+0.24%) |
Aug 11, 2014 | 10.05 | 10.12 | 10.01 | 10.09 | 774,973 | +0.09(+0.85%) |
Aug 08, 2014 | 9.919 | 10.08 | 9.919 | 10.00 | 1,853,934 | +0.03(+0.31%) |
Aug 07, 2014 | 9.998 | 10.03 | 9.937 | 9.974 | 526,730 | +0.01(+0.06%) |
Aug 06, 2014 | 9.962 | 9.998 | 9.931 | 9.968 | 446,208 | -0.01(-0.06%) |
Aug 05, 2014 | 10.05 | 10.10 | 9.937 | 9.974 | 832,963 | -0.11(-1.09%) |
Aug 04, 2014 | 10.14 | 10.15 | 10.04 | 10.08 | 1,063,854 | -0.05(-0.48%) |
Aug 01, 2014 | 10.10 | 10.18 | 10.02 | 10.13 | 1,165,953 | +0.04(+0.36%) |
Jul 31, 2014 | 10.04 | 10.16 | 10.02 | 10.10 | 3,961,324 | -0.13(-1.25%) |
Jul 30, 2014 | 10.31 | 10.31 | 10.16 | 10.22 | 413,270 | -0.05(-0.47%) |
Jul 29, 2014 | 10.31 | 10.31 | 10.17 | 10.27 | 644,661 | +0.01(+0.12%) |
Jul 28, 2014 | 10.28 | 10.31 | 10.23 | 10.26 | 412,780 | -0.02(-0.18%) |
Jul 25, 2014 | 10.25 | 10.34 | 10.23 | 10.28 | 919,705 | -0.04(-0.35%) |
Jul 24, 2014 | 10.33 | 10.36 | 10.25 | 10.31 | 1,398,074 | +0.03(+0.30%) |
Jul 23, 2014 | 10.06 | 10.40 | 10.06 | 10.28 | 1,906,106 | +0.02(+0.18%) |
Jul 22, 2014 | 10.22 | 10.28 | 10.20 | 10.27 | 377,751 | +0.10(+1.02%) |
Jul 21, 2014 | 10.21 | 10.25 | 10.15 | 10.16 | 513,516 | -0.11(-1.07%) |
Jul 18, 2014 | 10.14 | 10.29 | 10.14 | 10.27 | 542,607 | +0.12(+1.14%) |
Jul 17, 2014 | 10.16 | 10.18 | 10.14 | 10.16 | 1,070,929 | -0.04(-0.42%) |
Jul 16, 2014 | 10.20 | 10.21 | 10.14 | 10.20 | 741,939 | +0.01(+0.12%) |
Jul 15, 2014 | 10.24 | 10.24 | 10.14 | 10.19 | 443,408 | -0.02(-0.24%) |
Jul 14, 2014 | 10.18 | 10.25 | 10.18 | 10.21 | 949,904 | +0.03(+0.30%) |
Jul 11, 2014 | 10.23 | 10.27 | 10.17 | 10.18 | 393,117 | -0.04(-0.36%) |
Jul 10, 2014 | 10.12 | 10.26 | 10.12 | 10.22 | 421,388 | -0.02(-0.18%) |
Jul 09, 2014 | 10.30 | 10.31 | 10.19 | 10.24 | 564,846 | -0.03(-0.30%) |
Jul 08, 2014 | 10.25 | 10.31 | 10.22 | 10.27 | 919,788 | +0.02(+0.24%) |
Jul 07, 2014 | 10.20 | 10.28 | 10.16 | 10.24 | 509,930 | +0.03(+0.30%) |
Jul 03, 2014 | 10.23 | 10.21 | 10.21 | 10.21 | 353,360 | -0.02(-0.24%) |
Jul 02, 2014 | 10.16 | 10.28 | 10.11 | 10.24 | 655,983 | +0.04(+0.36%) |
Jul 01, 2014 | 10.10 | 10.24 | 10.07 | 10.20 | 965,852 | +0.09(+0.90%) |
Jun 30, 2014 | 10.07 | 10.14 | 9.943 | 10.11 | 497,346 | +0.03(+0.30%) |
Jun 27, 2014 | 9.913 | 10.08 | 9.895 | 10.08 | 402,679 | +0.10(+1.04%) |
Jun 26, 2014 | 10.01 | 10.01 | 9.931 | 9.974 | 243,093 | -0.02(-0.24%) |
Jun 25, 2014 | 9.956 | 10.03 | 9.950 | 9.998 | 360,187 | +0.00(+0.00%) |
Jun 24, 2014 | 10.01 | 10.03 | 9.986 | 9.998 | 485,080 | -0.01(-0.12%) |
Jun 23, 2014 | 9.998 | 10.03 | 9.992 | 10.01 | 363,638 | -0.01(-0.12%) |
Jun 20, 2014 | 10.03 | 10.04 | 9.992 | 10.02 | 1,289,200 | -0.01(-0.12%) |
Jun 19, 2014 | 10.03 | 10.08 | 9.998 | 10.03 | 441,373 | +0.01(+0.12%) |
Jun 18, 2014 | 9.925 | 10.03 | 9.885 | 10.02 | 409,901 | +0.07(+0.66%) |
Jun 17, 2014 | 9.945 | 9.963 | 9.871 | 9.957 | 529,276 | -0.01(-0.06%) |
Jun 16, 2014 | 10.01 | 10.01 | 9.897 | 9.963 | 306,197 | -0.01(-0.06%) |
Jun 13, 2014 | 10.01 | 10.02 | 9.867 | 9.969 | 219,964 | -0.01(-0.06%) |
Jun 12, 2014 | 9.993 | 10.05 | 9.903 | 9.975 | 268,068 | -0.04(-0.36%) |
Jun 11, 2014 | 10.04 | 10.10 | 9.957 | 10.01 | 294,063 | -0.05(-0.54%) |
Jun 10, 2014 | 10.11 | 10.11 | 10.05 | 10.07 | 467,514 | -0.16(-1.53%) |
Jun 06, 2014 | 10.29 | 10.30 | 10.17 | 10.22 | 797,280 | -0.02(-0.18%) |
Jun 05, 2014 | 10.08 | 10.25 | 10.02 | 10.24 | 858,944 | +0.19(+1.85%) |
Jun 04, 2014 | 10.01 | 10.06 | 9.975 | 10.05 | 349,036 | +0.03(+0.30%) |
Jun 03, 2014 | 9.999 | 10.07 | 9.939 | 10.02 | 354,375 | +0.00(+0.00%) |
Jun 02, 2014 | 9.993 | 10.07 | 9.945 | 10.02 | 426,405 | +0.04(+0.42%) |
May 30, 2014 | 9.975 | 10.04 | 9.921 | 9.981 | 1,024,577 | +0.02(+0.18%) |
May 29, 2014 | 9.927 | 10.00 | 9.873 | 9.963 | 777,964 | +0.08(+0.79%) |
May 28, 2014 | 9.927 | 9.933 | 9.819 | 9.885 | 844,787 | -0.07(-0.66%) |
May 27, 2014 | 9.855 | 9.969 | 9.855 | 9.951 | 543,860 | +0.11(+1.16%) |
May 23, 2014 | 9.753 | 9.837 | 9.837 | 9.837 | 604,382 | +0.05(+0.49%) |
May 22, 2014 | 9.777 | 9.795 | 9.738 | 9.789 | 88,067 | +0.01(+0.12%) |
May 21, 2014 | 9.795 | 9.825 | 9.705 | 9.777 | 426,268 | +0.01(+0.06%) |
May 20, 2014 | 9.873 | 9.883 | 9.735 | 9.771 | 704,895 | -0.10(-0.98%) |
May 19, 2014 | 9.885 | 9.909 | 9.795 | 9.867 | 355,703 | -0.02(-0.24%) |
May 16, 2014 | 9.807 | 9.903 | 9.753 | 9.891 | 381,030 | +0.09(+0.92%) |
May 15, 2014 | 9.801 | 9.837 | 9.729 | 9.801 | 536,140 | -0.05(-0.55%) |
May 14, 2014 | 9.933 | 9.939 | 9.807 | 9.855 | 648,634 | -0.04(-0.43%) |
May 13, 2014 | 10.02 | 10.08 | 9.897 | 9.897 | 628,785 | -0.11(-1.14%) |
May 12, 2014 | 9.951 | 10.05 | 9.909 | 10.01 | 447,242 | +0.12(+1.22%) |
May 09, 2014 | 9.897 | 9.951 | 9.849 | 9.891 | 326,891 | -0.01(-0.12%) |
May 08, 2014 | 9.873 | 9.945 | 9.837 | 9.903 | 1,275,934 | +0.04(+0.37%) |
May 07, 2014 | 9.771 | 9.867 | 9.741 | 9.867 | 478,532 | +0.12(+1.23%) |
May 06, 2014 | 9.789 | 9.831 | 9.711 | 9.747 | 494,829 | -0.06(-0.61%) |
May 05, 2014 | 9.783 | 9.837 | 9.747 | 9.807 | 437,317 | -0.07(-0.67%) |
May 02, 2014 | 9.849 | 9.981 | 9.813 | 9.873 | 730,264 | +0.02(+0.24%) |
May 01, 2014 | 9.909 | 9.909 | 9.662 | 9.849 | 771,611 | -0.06(-0.61%) |
Apr 30, 2014 | 9.759 | 9.909 | 9.705 | 9.909 | 722,234 | +0.14(+1.48%) |
Apr 29, 2014 | 9.861 | 9.897 | 9.711 | 9.765 | 1,214,320 | -0.06(-0.61%) |
Apr 28, 2014 | 9.807 | 9.879 | 9.735 | 9.825 | 694,673 | +0.07(+0.74%) |
Apr 25, 2014 | 9.777 | 9.825 | 9.708 | 9.753 | 678,276 | -0.09(-0.92%) |
Apr 24, 2014 | 9.723 | 9.846 | 9.699 | 9.843 | 992,808 | +0.15(+1.55%) |
Apr 23, 2014 | 9.789 | 9.837 | 9.638 | 9.693 | 1,602,839 | -0.13(-1.35%) |
Apr 22, 2014 | 9.795 | 9.837 | 9.717 | 9.825 | 963,365 | +0.04(+0.37%) |
Apr 21, 2014 | 9.789 | 9.825 | 9.729 | 9.789 | 303,563 | -0.02(-0.18%) |
Apr 17, 2014 | 9.819 | 9.807 | 9.807 | 9.807 | 246,143 | -0.02(-0.18%) |
Apr 16, 2014 | 9.837 | 9.873 | 9.741 | 9.825 | 661,590 | +0.02(+0.18%) |
Apr 15, 2014 | 9.783 | 9.849 | 9.705 | 9.807 | 1,104,771 | +0.06(+0.62%) |
Apr 14, 2014 | 9.662 | 9.777 | 9.590 | 9.747 | 683,881 | +0.16(+1.69%) |
Apr 11, 2014 | 9.602 | 9.717 | 9.572 | 9.584 | 519,810 | -0.10(-1.06%) |
Apr 10, 2014 | 9.801 | 9.885 | 9.662 | 9.687 | 538,631 | -0.11(-1.17%) |
Apr 09, 2014 | 9.807 | 9.867 | 9.723 | 9.801 | 752,141 | -0.01(-0.06%) |
Apr 08, 2014 | 9.783 | 9.855 | 9.729 | 9.807 | 556,468 | +0.01(+0.12%) |
Apr 07, 2014 | 9.741 | 9.849 | 9.705 | 9.795 | 455,147 | +0.02(+0.18%) |
Apr 04, 2014 | 9.831 | 9.849 | 9.759 | 9.777 | 510,340 | -0.01(-0.06%) |
Apr 03, 2014 | 9.831 | 9.867 | 9.723 | 9.783 | 325,345 | -0.06(-0.61%) |
Apr 02, 2014 | 9.813 | 9.867 | 9.717 | 9.843 | 467,501 | +0.01(+0.12%) |
Apr 01, 2014 | 9.849 | 9.849 | 9.702 | 9.831 | 448,850 | +0.03(+0.31%) |
Mar 31, 2014 | 9.795 | 9.867 | 9.638 | 9.801 | 417,209 | +0.06(+0.62%) |
Mar 28, 2014 | 9.687 | 9.831 | 9.656 | 9.741 | 382,270 | +0.06(+0.62%) |
Mar 27, 2014 | 9.632 | 9.693 | 9.537 | 9.681 | 365,404 | +0.06(+0.62%) |
Mar 26, 2014 | 9.735 | 9.735 | 9.602 | 9.620 | 514,531 | -0.05(-0.56%) |
Mar 25, 2014 | 9.602 | 9.711 | 9.578 | 9.675 | 440,783 | +0.11(+1.13%) |
Mar 24, 2014 | 9.699 | 9.699 | 9.512 | 9.566 | 537,244 | -0.10(-1.00%) |
Mar 21, 2014 | 9.590 | 9.681 | 9.530 | 9.662 | 757,152 | +0.13(+1.39%) |
Mar 20, 2014 | 9.554 | 9.590 | 9.494 | 9.530 | 301,422 | -0.05(-0.56%) |
Mar 19, 2014 | 9.723 | 9.747 | 9.584 | 9.584 | 647,563 | -0.14(-1.48%) |
Mar 18, 2014 | 9.644 | 9.783 | 9.632 | 9.729 | 550,433 | +0.06(+0.67%) |
Mar 17, 2014 | 9.771 | 9.813 | 9.646 | 9.664 | 277,019 | -0.05(-0.55%) |
Mar 14, 2014 | 9.676 | 9.763 | 9.670 | 9.717 | 223,194 | -0.01(-0.06%) |
Mar 13, 2014 | 9.747 | 9.747 | 9.634 | 9.723 | 413,975 | +0.03(+0.31%) |
Mar 12, 2014 | 9.616 | 9.706 | 9.616 | 9.694 | 372,987 | +0.06(+0.62%) |
Mar 11, 2014 | 9.551 | 9.646 | 9.551 | 9.634 | 658,552 | +0.08(+0.81%) |
Mar 10, 2014 | 9.599 | 9.628 | 9.444 | 9.557 | 416,418 | -0.03(-0.31%) |
Mar 07, 2014 | 9.795 | 9.795 | 9.533 | 9.587 | 545,166 | -0.20(-2.00%) |
Mar 06, 2014 | 9.902 | 9.902 | 9.753 | 9.783 | 407,849 | -0.11(-1.14%) |
Mar 05, 2014 | 9.890 | 9.937 | 9.771 | 9.896 | 367,238 | -0.02(-0.24%) |
Mar 04, 2014 | 9.860 | 9.997 | 9.860 | 9.920 | 931,018 | +0.08(+0.79%) |