Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.78 | 16.80 | 16.16 | 16.23 | 1,076,730 | -0.64(-3.81%) |
Jan 29, 2015 | 16.39 | 16.88 | 16.32 | 16.87 | 436,419 | +0.57(+3.51%) |
Jan 28, 2015 | 16.64 | 16.83 | 16.25 | 16.30 | 670,078 | -0.20(-1.23%) |
Jan 27, 2015 | 15.88 | 16.55 | 15.82 | 16.50 | 517,442 | +0.45(+2.78%) |
Jan 26, 2015 | 15.56 | 16.05 | 15.39 | 16.05 | 409,231 | +0.57(+3.65%) |
Jan 23, 2015 | 15.41 | 15.56 | 15.10 | 15.49 | 413,197 | +0.08(+0.50%) |
Jan 22, 2015 | 15.86 | 15.87 | 15.30 | 15.41 | 729,719 | -0.34(-2.17%) |
Jan 21, 2015 | 15.76 | 15.87 | 15.22 | 15.75 | 929,189 | -0.03(-0.22%) |
Jan 20, 2015 | 15.30 | 15.80 | 15.22 | 15.79 | 835,616 | +0.59(+3.86%) |
Jan 16, 2015 | 14.61 | 15.23 | 14.54 | 15.20 | 622,133 | +0.61(+4.21%) |
Jan 15, 2015 | 14.74 | 14.81 | 14.23 | 14.58 | 400,323 | -0.10(-0.67%) |
Jan 14, 2015 | 14.66 | 14.81 | 14.34 | 14.68 | 427,247 | -0.15(-1.04%) |
Jan 13, 2015 | 14.69 | 15.23 | 14.58 | 14.84 | 1,309,399 | +0.38(+2.66%) |
Jan 12, 2015 | 14.14 | 14.63 | 14.11 | 14.45 | 633,287 | +0.36(+2.53%) |
Jan 09, 2015 | 14.45 | 14.61 | 14.03 | 14.10 | 374,566 | -0.34(-2.37%) |
Jan 08, 2015 | 14.03 | 14.75 | 13.92 | 14.44 | 1,047,093 | +0.52(+3.71%) |
Jan 07, 2015 | 13.65 | 14.06 | 13.42 | 13.92 | 444,048 | +0.43(+3.16%) |
Jan 06, 2015 | 14.03 | 14.15 | 13.40 | 13.49 | 541,226 | -0.45(-3.25%) |
Jan 05, 2015 | 13.76 | 14.44 | 13.72 | 13.95 | 474,772 | +0.09(+0.66%) |
Jan 02, 2015 | 14.39 | 14.65 | 13.70 | 13.86 | 465,483 | -0.43(-2.98%) |
Dec 31, 2014 | 14.32 | 14.28 | 14.28 | 14.28 | 543,464 | -0.02(-0.15%) |
Dec 30, 2014 | 14.17 | 14.48 | 14.17 | 14.30 | 251,516 | +0.07(+0.49%) |
Dec 29, 2014 | 14.10 | 14.35 | 14.10 | 14.24 | 193,450 | +0.15(+1.04%) |
Dec 26, 2014 | 14.16 | 14.46 | 14.05 | 14.09 | 229,867 | -0.03(-0.20%) |
Dec 24, 2014 | 13.95 | 14.12 | 14.12 | 14.12 | 144,026 | +0.14(+1.00%) |
Dec 23, 2014 | 13.96 | 14.14 | 13.84 | 13.98 | 258,686 | +0.12(+0.86%) |
Dec 22, 2014 | 13.91 | 13.96 | 13.68 | 13.86 | 284,243 | -0.01(-0.10%) |
Dec 19, 2014 | 13.97 | 13.97 | 13.76 | 13.87 | 657,117 | -0.07(-0.50%) |
Dec 18, 2014 | 13.79 | 13.96 | 13.64 | 13.94 | 391,182 | +0.27(+1.94%) |
Dec 17, 2014 | 13.34 | 13.68 | 13.00 | 13.68 | 413,138 | +0.30(+2.25%) |
Dec 16, 2014 | 13.39 | 13.59 | 13.28 | 13.38 | 360,909 | -0.06(-0.42%) |
Dec 15, 2014 | 13.97 | 13.98 | 13.08 | 13.43 | 579,917 | -0.41(-2.98%) |
Dec 12, 2014 | 14.03 | 14.12 | 13.70 | 13.84 | 459,464 | -0.42(-2.94%) |
Dec 11, 2014 | 14.14 | 14.67 | 14.14 | 14.26 | 434,728 | +0.23(+1.64%) |
Dec 10, 2014 | 14.23 | 14.30 | 13.84 | 14.03 | 640,921 | -0.68(-4.61%) |
Dec 09, 2014 | 14.10 | 14.77 | 13.97 | 14.71 | 532,829 | +0.42(+2.93%) |
Dec 08, 2014 | 13.77 | 14.39 | 13.74 | 14.29 | 483,411 | +0.52(+3.75%) |
Dec 05, 2014 | 13.91 | 14.39 | 13.72 | 13.77 | 482,526 | -0.16(-1.15%) |
Dec 04, 2014 | 13.61 | 14.12 | 13.56 | 13.93 | 525,075 | +0.27(+1.99%) |
Dec 03, 2014 | 13.45 | 13.85 | 13.44 | 13.66 | 617,842 | +0.73(+5.62%) |
Dec 02, 2014 | 12.71 | 13.03 | 12.71 | 12.94 | 325,903 | +0.32(+2.51%) |
Dec 01, 2014 | 13.27 | 13.36 | 12.59 | 12.62 | 545,415 | -0.75(-5.62%) |
Nov 28, 2014 | 13.59 | 13.64 | 13.37 | 13.37 | 221,791 | -0.22(-1.62%) |
Nov 26, 2014 | 13.40 | 13.59 | 13.59 | 13.59 | 261,905 | +0.17(+1.28%) |
Nov 25, 2014 | 13.40 | 13.45 | 13.18 | 13.42 | 356,577 | +0.00(+0.00%) |
Nov 24, 2014 | 13.40 | 13.59 | 13.29 | 13.42 | 344,373 | +0.12(+0.88%) |
Nov 21, 2014 | 13.15 | 13.39 | 13.00 | 13.30 | 591,577 | +0.32(+2.44%) |
Nov 20, 2014 | 12.55 | 13.05 | 12.41 | 12.98 | 341,728 | +0.42(+3.35%) |
Nov 19, 2014 | 13.27 | 13.27 | 12.55 | 12.56 | 547,410 | -0.70(-5.25%) |
Nov 18, 2014 | 13.07 | 13.28 | 13.07 | 13.26 | 307,168 | +0.24(+1.85%) |
Nov 17, 2014 | 13.04 | 13.25 | 13.01 | 13.02 | 436,809 | +0.00(+0.00%) |
Nov 14, 2014 | 13.22 | 13.29 | 12.85 | 13.02 | 523,088 | -0.21(-1.56%) |
Nov 13, 2014 | 13.45 | 13.70 | 13.12 | 13.23 | 673,713 | -0.19(-1.44%) |
Nov 12, 2014 | 13.00 | 13.44 | 13.00 | 13.42 | 765,326 | +0.35(+2.69%) |
Nov 11, 2014 | 12.96 | 13.13 | 12.93 | 13.07 | 632,884 | +0.14(+1.07%) |
Nov 10, 2014 | 12.55 | 13.07 | 12.54 | 12.93 | 715,462 | +0.45(+3.65%) |
Nov 07, 2014 | 12.94 | 13.00 | 12.28 | 12.47 | 506,715 | -0.46(-3.57%) |
Nov 06, 2014 | 12.75 | 12.96 | 12.69 | 12.94 | 409,706 | +0.27(+2.12%) |
Nov 05, 2014 | 12.41 | 13.02 | 12.41 | 12.67 | 742,793 | +0.32(+2.57%) |
Nov 04, 2014 | 12.62 | 13.00 | 12.15 | 12.35 | 722,771 | -0.38(-2.98%) |
Nov 03, 2014 | 12.06 | 12.90 | 12.06 | 12.73 | 985,058 | +0.67(+5.54%) |
Oct 31, 2014 | 10.98 | 12.06 | 10.98 | 12.06 | 1,569,365 | +1.73(+16.74%) |
Oct 30, 2014 | 10.56 | 10.63 | 10.30 | 10.33 | 314,662 | -0.30(-2.79%) |
Oct 29, 2014 | 10.32 | 10.68 | 10.28 | 10.63 | 466,048 | +0.29(+2.80%) |
Oct 28, 2014 | 10.06 | 10.34 | 9.993 | 10.34 | 490,213 | +0.37(+3.73%) |
Oct 27, 2014 | 9.793 | 9.986 | 9.841 | 9.966 | 171,280 | +0.12(+1.26%) |
Oct 24, 2014 | 10.12 | 10.12 | 9.742 | 9.841 | 231,076 | -0.25(-2.46%) |
Oct 23, 2014 | 10.04 | 10.22 | 9.979 | 10.09 | 336,815 | +0.17(+1.74%) |
Oct 22, 2014 | 10.05 | 10.13 | 9.897 | 9.917 | 293,412 | -0.08(-0.76%) |
Oct 21, 2014 | 9.669 | 10.05 | 9.635 | 9.993 | 311,754 | +0.34(+3.57%) |
Oct 20, 2014 | 9.552 | 9.642 | 9.511 | 9.649 | 245,351 | +0.04(+0.43%) |
Oct 17, 2014 | 10.07 | 10.07 | 9.593 | 9.607 | 390,117 | -0.35(-3.53%) |
Oct 16, 2014 | 9.421 | 10.03 | 9.338 | 9.959 | 677,764 | +0.36(+3.73%) |
Oct 15, 2014 | 8.987 | 9.628 | 8.970 | 9.600 | 472,610 | +0.46(+5.05%) |
Oct 14, 2014 | 9.014 | 9.373 | 9.014 | 9.139 | 337,684 | +0.19(+2.16%) |
Oct 13, 2014 | 8.890 | 9.125 | 8.890 | 8.946 | 238,816 | +0.08(+0.85%) |
Oct 10, 2014 | 8.691 | 9.018 | 8.674 | 8.870 | 310,836 | +0.12(+1.42%) |
Oct 09, 2014 | 9.035 | 9.090 | 8.732 | 8.746 | 240,525 | -0.29(-3.20%) |
Oct 08, 2014 | 8.787 | 9.035 | 8.663 | 9.035 | 274,053 | +0.20(+2.26%) |
Oct 07, 2014 | 8.959 | 9.014 | 8.835 | 8.835 | 278,213 | -0.17(-1.84%) |
Oct 06, 2014 | 9.118 | 9.145 | 9.001 | 9.001 | 238,505 | -0.12(-1.36%) |
Oct 03, 2014 | 9.028 | 9.304 | 8.980 | 9.125 | 289,863 | +0.17(+1.92%) |
Oct 02, 2014 | 8.580 | 8.987 | 8.526 | 8.952 | 332,324 | +0.39(+4.59%) |
Oct 01, 2014 | 8.904 | 8.966 | 8.549 | 8.560 | 451,505 | -0.35(-3.94%) |
Sep 30, 2014 | 8.890 | 8.966 | 8.787 | 8.911 | 304,687 | +0.00(+0.00%) |
Sep 29, 2014 | 8.939 | 9.125 | 8.873 | 8.911 | 294,290 | -0.11(-1.22%) |
Sep 26, 2014 | 8.580 | 9.035 | 8.525 | 9.021 | 507,570 | +0.53(+6.25%) |
Sep 25, 2014 | 8.635 | 8.663 | 8.449 | 8.491 | 278,181 | -0.21(-2.38%) |
Sep 24, 2014 | 8.615 | 8.718 | 8.539 | 8.697 | 215,155 | +0.08(+0.96%) |
Sep 23, 2014 | 8.711 | 8.815 | 8.615 | 8.615 | 267,556 | -0.10(-1.11%) |
Sep 22, 2014 | 8.773 | 8.863 | 8.691 | 8.711 | 246,091 | -0.07(-0.78%) |
Sep 19, 2014 | 8.987 | 9.034 | 8.753 | 8.780 | 379,706 | -0.20(-2.23%) |
Sep 18, 2014 | 8.959 | 9.086 | 8.959 | 8.980 | 311,042 | +0.03(+0.38%) |
Sep 17, 2014 | 8.980 | 9.083 | 8.884 | 8.946 | 223,075 | -0.03(-0.38%) |
Sep 16, 2014 | 8.905 | 9.048 | 8.898 | 8.980 | 244,924 | +0.03(+0.31%) |
Sep 15, 2014 | 9.048 | 9.048 | 8.734 | 8.953 | 560,383 | -0.10(-1.06%) |
Sep 12, 2014 | 9.247 | 9.326 | 8.994 | 9.048 | 276,583 | -0.18(-2.00%) |
Sep 11, 2014 | 9.178 | 9.308 | 9.110 | 9.233 | 326,243 | -0.02(-0.22%) |
Sep 10, 2014 | 9.301 | 9.316 | 9.165 | 9.254 | 348,966 | -0.05(-0.51%) |
Sep 09, 2014 | 9.609 | 9.609 | 9.295 | 9.301 | 424,091 | -0.33(-3.41%) |
Sep 08, 2014 | 9.849 | 9.910 | 9.616 | 9.630 | 253,253 | -0.22(-2.22%) |
Sep 05, 2014 | 9.828 | 9.890 | 9.732 | 9.849 | 319,997 | -0.03(-0.35%) |
Sep 04, 2014 | 9.643 | 9.944 | 9.598 | 9.883 | 503,383 | +0.25(+2.63%) |
Sep 03, 2014 | 9.896 | 9.896 | 9.527 | 9.630 | 961,827 | -0.19(-1.95%) |
Sep 02, 2014 | 9.630 | 9.852 | 9.513 | 9.821 | 665,110 | +0.34(+3.61%) |
Aug 29, 2014 | 9.267 | 9.479 | 9.479 | 9.479 | 537,481 | +0.22(+2.36%) |
Aug 28, 2014 | 9.247 | 9.301 | 9.158 | 9.260 | 249,749 | +0.01(+0.15%) |
Aug 27, 2014 | 9.479 | 9.541 | 9.226 | 9.247 | 510,882 | -0.40(-4.11%) |
Aug 26, 2014 | 9.575 | 9.732 | 9.513 | 9.643 | 307,766 | +0.08(+0.86%) |
Aug 25, 2014 | 9.301 | 9.565 | 9.264 | 9.561 | 373,564 | +0.27(+2.87%) |
Aug 22, 2014 | 9.240 | 9.349 | 9.192 | 9.295 | 313,337 | +0.00(+0.00%) |
Aug 21, 2014 | 9.089 | 9.356 | 9.069 | 9.295 | 432,506 | +0.18(+2.03%) |
Aug 20, 2014 | 9.192 | 9.192 | 8.939 | 9.110 | 378,211 | -0.10(-1.11%) |
Aug 19, 2014 | 9.137 | 9.240 | 9.083 | 9.213 | 290,064 | +0.08(+0.90%) |
Aug 18, 2014 | 9.240 | 9.240 | 9.021 | 9.130 | 435,002 | +0.01(+0.07%) |
Aug 15, 2014 | 9.295 | 9.295 | 8.823 | 9.124 | 518,357 | -0.10(-1.11%) |
Aug 14, 2014 | 9.117 | 9.226 | 9.035 | 9.226 | 267,221 | +0.11(+1.20%) |
Aug 13, 2014 | 9.083 | 9.144 | 9.014 | 9.117 | 341,358 | +0.06(+0.68%) |
Aug 12, 2014 | 9.124 | 9.240 | 9.042 | 9.055 | 403,854 | -0.07(-0.75%) |
Aug 11, 2014 | 8.980 | 9.295 | 8.925 | 9.124 | 407,275 | +0.21(+2.38%) |
Aug 08, 2014 | 8.891 | 9.001 | 8.806 | 8.912 | 392,930 | +0.03(+0.31%) |
Aug 07, 2014 | 8.659 | 9.048 | 8.638 | 8.884 | 719,029 | +0.29(+3.34%) |
Aug 06, 2014 | 8.474 | 8.659 | 8.474 | 8.597 | 239,558 | +0.09(+1.05%) |
Aug 05, 2014 | 8.255 | 8.522 | 8.214 | 8.508 | 274,544 | +0.19(+2.30%) |
Aug 04, 2014 | 8.337 | 8.515 | 8.282 | 8.317 | 280,822 | -0.01(-0.08%) |
Aug 01, 2014 | 8.255 | 8.323 | 8.122 | 8.323 | 394,601 | +0.08(+0.91%) |
Jul 31, 2014 | 8.255 | 8.317 | 8.130 | 8.248 | 416,949 | -0.08(-0.99%) |
Jul 30, 2014 | 8.563 | 8.590 | 8.255 | 8.330 | 408,478 | -0.18(-2.17%) |
Jul 29, 2014 | 8.549 | 8.659 | 8.474 | 8.515 | 176,363 | -0.01(-0.16%) |
Jul 28, 2014 | 8.556 | 8.611 | 8.460 | 8.529 | 260,080 | -0.05(-0.56%) |
Jul 25, 2014 | 8.652 | 8.802 | 8.460 | 8.576 | 384,878 | -0.13(-1.49%) |
Jul 24, 2014 | 8.720 | 8.802 | 8.700 | 8.706 | 190,880 | -0.03(-0.39%) |
Jul 23, 2014 | 8.734 | 8.795 | 8.645 | 8.741 | 225,204 | +0.03(+0.31%) |
Jul 22, 2014 | 8.665 | 8.850 | 8.665 | 8.713 | 250,075 | +0.07(+0.79%) |
Jul 21, 2014 | 8.488 | 8.727 | 8.358 | 8.645 | 412,673 | +0.12(+1.36%) |
Jul 18, 2014 | 8.419 | 8.645 | 8.419 | 8.529 | 384,470 | +0.10(+1.14%) |
Jul 17, 2014 | 8.481 | 8.604 | 8.415 | 8.433 | 436,297 | -0.08(-0.88%) |
Jul 16, 2014 | 8.624 | 8.656 | 8.481 | 8.508 | 246,567 | -0.05(-0.56%) |
Jul 15, 2014 | 8.679 | 8.768 | 8.481 | 8.556 | 288,656 | -0.14(-1.57%) |
Jul 14, 2014 | 8.768 | 8.782 | 8.611 | 8.693 | 302,514 | -0.01(-0.08%) |
Jul 11, 2014 | 8.802 | 8.891 | 8.693 | 8.700 | 305,540 | -0.11(-1.24%) |
Jul 10, 2014 | 8.611 | 8.912 | 8.515 | 8.809 | 331,940 | +0.04(+0.47%) |
Jul 09, 2014 | 8.481 | 8.843 | 8.481 | 8.768 | 481,751 | +0.31(+3.72%) |
Jul 08, 2014 | 8.679 | 8.679 | 8.399 | 8.453 | 800,195 | -0.23(-2.60%) |
Jul 07, 2014 | 8.925 | 8.980 | 8.679 | 8.679 | 614,823 | -0.23(-2.61%) |
Jul 03, 2014 | 8.891 | 8.912 | 8.912 | 8.912 | 162,882 | +0.05(+0.54%) |
Jul 02, 2014 | 8.912 | 8.956 | 8.857 | 8.864 | 247,866 | -0.04(-0.46%) |
Jul 01, 2014 | 8.891 | 9.035 | 8.802 | 8.905 | 534,738 | +0.03(+0.39%) |
Jun 30, 2014 | 8.775 | 8.918 | 8.679 | 8.871 | 681,199 | +0.10(+1.17%) |
Jun 27, 2014 | 8.966 | 9.011 | 8.727 | 8.768 | 1,373,947 | -0.24(-2.66%) |
Jun 26, 2014 | 9.062 | 9.151 | 8.959 | 9.007 | 296,292 | -0.08(-0.83%) |
Jun 25, 2014 | 9.007 | 9.096 | 8.864 | 9.083 | 302,539 | +0.07(+0.76%) |
Jun 24, 2014 | 9.042 | 9.151 | 8.939 | 9.014 | 491,028 | -0.06(-0.68%) |
Jun 23, 2014 | 9.192 | 9.192 | 8.988 | 9.076 | 303,472 | -0.12(-1.26%) |
Jun 20, 2014 | 9.219 | 9.240 | 8.939 | 9.192 | 551,458 | +0.01(+0.07%) |
Jun 19, 2014 | 9.308 | 9.363 | 9.103 | 9.185 | 231,242 | -0.12(-1.32%) |
Jun 18, 2014 | 9.315 | 9.411 | 9.158 | 9.308 | 272,538 | -0.04(-0.44%) |
Jun 17, 2014 | 9.014 | 9.438 | 8.775 | 9.349 | 661,399 | +0.49(+5.48%) |
Jun 16, 2014 | 8.687 | 8.871 | 8.236 | 8.864 | 704,164 | +0.09(+1.01%) |
Jun 13, 2014 | 8.830 | 8.904 | 8.735 | 8.775 | 284,433 | -0.03(-0.39%) |
Jun 12, 2014 | 8.714 | 8.823 | 8.660 | 8.809 | 275,749 | +0.17(+1.96%) |
Jun 11, 2014 | 8.789 | 8.850 | 8.579 | 8.640 | 323,123 | -0.18(-2.08%) |
Jun 10, 2014 | 8.959 | 9.088 | 8.792 | 8.823 | 259,464 | -0.04(-0.46%) |
Jun 06, 2014 | 8.762 | 8.972 | 8.728 | 8.864 | 392,096 | +0.11(+1.24%) |
Jun 05, 2014 | 8.443 | 8.823 | 8.429 | 8.755 | 616,785 | +0.42(+5.05%) |
Jun 04, 2014 | 8.450 | 8.504 | 8.260 | 8.334 | 334,330 | -0.10(-1.21%) |
Jun 03, 2014 | 8.280 | 8.511 | 8.219 | 8.436 | 963,127 | +0.15(+1.80%) |
Jun 02, 2014 | 8.457 | 8.538 | 8.212 | 8.287 | 606,212 | -0.19(-2.24%) |
May 30, 2014 | 8.395 | 8.592 | 8.334 | 8.477 | 940,134 | +0.08(+0.97%) |
May 29, 2014 | 8.273 | 8.450 | 8.212 | 8.395 | 719,878 | +0.20(+2.49%) |
May 28, 2014 | 7.866 | 8.199 | 7.866 | 8.192 | 799,555 | +0.36(+4.59%) |
May 27, 2014 | 8.063 | 8.300 | 7.825 | 7.832 | 852,436 | -0.25(-3.11%) |
May 23, 2014 | 8.192 | 8.083 | 8.083 | 8.083 | 460,885 | -0.15(-1.81%) |
May 22, 2014 | 8.219 | 8.280 | 8.158 | 8.233 | 192,550 | +0.02(+0.25%) |
May 21, 2014 | 8.294 | 8.375 | 8.009 | 8.212 | 668,335 | -0.08(-0.98%) |
May 20, 2014 | 8.538 | 8.694 | 8.205 | 8.294 | 668,360 | -0.23(-2.71%) |
May 19, 2014 | 8.348 | 8.538 | 8.348 | 8.524 | 504,534 | +0.17(+2.03%) |
May 16, 2014 | 8.375 | 8.395 | 8.165 | 8.355 | 570,051 | -0.05(-0.65%) |
May 15, 2014 | 8.226 | 8.484 | 8.036 | 8.409 | 1,123,809 | +0.32(+3.94%) |
May 14, 2014 | 7.995 | 8.246 | 7.920 | 8.090 | 989,252 | +0.07(+0.85%) |
May 13, 2014 | 8.348 | 8.395 | 7.934 | 8.022 | 1,470,598 | -0.35(-4.14%) |
May 12, 2014 | 8.742 | 8.904 | 8.355 | 8.368 | 1,120,093 | -0.28(-3.22%) |
May 09, 2014 | 9.162 | 9.162 | 8.212 | 8.647 | 2,063,362 | -1.62(-15.80%) |
May 08, 2014 | 10.10 | 10.47 | 10.01 | 10.27 | 912,179 | +0.16(+1.61%) |
May 07, 2014 | 10.04 | 10.17 | 9.705 | 10.11 | 650,367 | +0.10(+1.02%) |
May 06, 2014 | 10.32 | 10.35 | 9.997 | 10.00 | 419,425 | -0.31(-3.03%) |
May 05, 2014 | 9.861 | 10.38 | 9.753 | 10.32 | 865,731 | +0.40(+4.04%) |
May 02, 2014 | 9.875 | 10.17 | 9.861 | 9.916 | 381,181 | +0.07(+0.76%) |
May 01, 2014 | 9.936 | 10.00 | 9.631 | 9.841 | 634,081 | -0.09(-0.89%) |
Apr 30, 2014 | 9.318 | 9.970 | 9.244 | 9.929 | 1,105,054 | +0.60(+6.48%) |
Apr 29, 2014 | 9.312 | 9.413 | 9.203 | 9.325 | 264,238 | +0.06(+0.66%) |
Apr 28, 2014 | 9.061 | 9.398 | 8.966 | 9.264 | 399,934 | +0.25(+2.79%) |
Apr 25, 2014 | 9.291 | 9.346 | 9.013 | 9.013 | 371,412 | -0.35(-3.70%) |
Apr 24, 2014 | 9.339 | 9.447 | 9.139 | 9.359 | 476,467 | +0.08(+0.88%) |
Apr 23, 2014 | 9.217 | 9.495 | 9.027 | 9.278 | 353,085 | +0.05(+0.59%) |
Apr 22, 2014 | 9.230 | 9.491 | 9.190 | 9.223 | 445,041 | +0.04(+0.44%) |
Apr 21, 2014 | 9.115 | 9.257 | 9.115 | 9.183 | 389,090 | +0.01(+0.15%) |
Apr 17, 2014 | 9.149 | 9.169 | 9.169 | 9.169 | 357,746 | +0.03(+0.30%) |
Apr 16, 2014 | 9.040 | 9.264 | 9.033 | 9.142 | 531,016 | +0.20(+2.20%) |
Apr 15, 2014 | 8.877 | 9.047 | 8.680 | 8.945 | 643,999 | -0.01(-0.08%) |
Apr 14, 2014 | 8.932 | 9.074 | 8.803 | 8.952 | 597,238 | +0.12(+1.38%) |
Apr 11, 2014 | 8.925 | 8.955 | 8.361 | 8.830 | 1,190,655 | -0.16(-1.81%) |
Apr 10, 2014 | 9.502 | 9.522 | 8.918 | 8.993 | 519,654 | -0.47(-4.95%) |
Apr 09, 2014 | 9.285 | 9.495 | 9.169 | 9.461 | 461,395 | +0.24(+2.58%) |
Apr 08, 2014 | 8.938 | 9.366 | 8.938 | 9.223 | 522,761 | +0.26(+2.95%) |
Apr 07, 2014 | 9.067 | 9.115 | 8.731 | 8.959 | 863,306 | -0.11(-1.20%) |
Apr 04, 2014 | 9.230 | 9.366 | 8.898 | 9.067 | 739,397 | -0.05(-0.52%) |
Apr 03, 2014 | 8.891 | 9.156 | 8.843 | 9.115 | 705,373 | +0.33(+3.71%) |
Apr 02, 2014 | 8.789 | 8.884 | 8.714 | 8.789 | 439,164 | +0.05(+0.54%) |
Apr 01, 2014 | 8.653 | 8.877 | 8.653 | 8.742 | 514,556 | +0.12(+1.42%) |
Mar 31, 2014 | 8.552 | 8.745 | 8.512 | 8.619 | 672,744 | +0.12(+1.36%) |
Mar 28, 2014 | 8.789 | 8.877 | 8.443 | 8.504 | 841,260 | -0.27(-3.09%) |
Mar 27, 2014 | 9.203 | 9.203 | 8.708 | 8.775 | 1,002,881 | -0.41(-4.43%) |
Mar 26, 2014 | 9.468 | 9.516 | 9.149 | 9.183 | 1,133,105 | -0.14(-1.46%) |
Mar 25, 2014 | 9.264 | 9.458 | 9.217 | 9.318 | 2,458,299 | -0.40(-4.12%) |
Mar 24, 2014 | 9.665 | 9.753 | 9.563 | 9.719 | 590,415 | +0.03(+0.28%) |
Mar 21, 2014 | 9.855 | 9.855 | 9.502 | 9.692 | 952,505 | -0.16(-1.65%) |
Mar 20, 2014 | 9.855 | 10.09 | 9.834 | 9.855 | 327,127 | -0.12(-1.22%) |
Mar 19, 2014 | 10.11 | 10.14 | 9.889 | 9.977 | 437,807 | -0.11(-1.08%) |
Mar 18, 2014 | 9.719 | 10.11 | 9.712 | 10.09 | 504,778 | +0.41(+4.21%) |
Mar 17, 2014 | 9.631 | 9.821 | 9.590 | 9.678 | 374,932 | +0.12(+1.28%) |
Mar 14, 2014 | 9.590 | 9.671 | 9.312 | 9.556 | 457,893 | -0.03(-0.35%) |
Mar 13, 2014 | 9.895 | 9.909 | 9.502 | 9.590 | 596,337 | -0.23(-2.35%) |
Mar 12, 2014 | 9.732 | 9.848 | 9.366 | 9.821 | 721,146 | +0.03(+0.28%) |
Mar 11, 2014 | 9.977 | 10.09 | 9.706 | 9.794 | 514,356 | -0.16(-1.57%) |
Mar 10, 2014 | 10.15 | 10.17 | 9.746 | 9.950 | 516,986 | -0.20(-2.01%) |
Mar 07, 2014 | 10.01 | 10.41 | 9.922 | 10.15 | 854,091 | +0.24(+2.47%) |
Mar 06, 2014 | 9.631 | 10.06 | 9.604 | 9.909 | 926,842 | +0.31(+3.25%) |
Mar 05, 2014 | 9.536 | 9.617 | 9.400 | 9.597 | 1,138,123 | +0.04(+0.43%) |
Mar 04, 2014 | 9.773 | 9.889 | 9.251 | 9.556 | 2,597,246 | -0.21(-2.15%) |
Mar 03, 2014 | 8.932 | 9.766 | 8.904 | 9.766 | 2,783,663 | +0.70(+7.71%) |
Feb 28, 2014 | 8.837 | 9.156 | 8.823 | 9.067 | 7,329,755 | +0.30(+3.41%) |
Feb 27, 2014 | 8.592 | 8.782 | 8.524 | 8.769 | 688,023 | +0.13(+1.49%) |
Feb 26, 2014 | 8.687 | 8.850 | 8.494 | 8.640 | 856,752 | -0.05(-0.55%) |
Feb 25, 2014 | 8.287 | 8.721 | 8.246 | 8.687 | 1,349,799 | +0.75(+9.50%) |
Feb 24, 2014 | 7.961 | 8.036 | 7.832 | 7.934 | 265,361 | +0.10(+1.30%) |
Feb 21, 2014 | 7.975 | 7.975 | 7.812 | 7.832 | 295,775 | -0.12(-1.45%) |
Feb 20, 2014 | 7.751 | 7.975 | 7.608 | 7.947 | 384,947 | +0.20(+2.63%) |
Feb 19, 2014 | 7.941 | 7.941 | 7.730 | 7.744 | 408,269 | -0.25(-3.14%) |
Feb 18, 2014 | 7.873 | 8.009 | 7.771 | 7.995 | 342,325 | +0.11(+1.38%) |
Feb 14, 2014 | 8.049 | 7.886 | 7.886 | 7.886 | 555,331 | -0.15(-1.86%) |
Feb 13, 2014 | 7.565 | 8.042 | 7.504 | 8.036 | 560,129 | +0.37(+4.83%) |
Feb 12, 2014 | 7.403 | 7.699 | 7.403 | 7.666 | 450,118 | +0.26(+3.55%) |
Feb 11, 2014 | 7.295 | 7.462 | 7.215 | 7.403 | 439,121 | +0.15(+2.04%) |
Feb 10, 2014 | 7.181 | 7.269 | 6.999 | 7.255 | 472,604 | +0.09(+1.22%) |
Feb 07, 2014 | 7.046 | 7.194 | 7.026 | 7.168 | 444,579 | +0.18(+2.60%) |
Feb 06, 2014 | 6.831 | 7.094 | 6.819 | 6.986 | 498,453 | +0.16(+2.37%) |
Feb 05, 2014 | 6.784 | 6.932 | 6.629 | 6.824 | 533,212 | -0.03(-0.49%) |
Feb 04, 2014 | 6.804 | 6.999 | 6.535 | 6.858 | 719,418 | +0.00(+0.00%) |