Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.956 | 8.025 | 7.687 | 7.704 | 31,683,018 | -0.42(-5.22%) |
Jan 29, 2015 | 8.042 | 8.224 | 7.995 | 8.129 | 16,930,236 | +0.06(+0.75%) |
Jan 28, 2015 | 8.320 | 8.346 | 8.060 | 8.068 | 14,856,712 | -0.24(-2.92%) |
Jan 27, 2015 | 8.181 | 8.380 | 8.172 | 8.311 | 9,921,165 | -0.03(-0.42%) |
Jan 26, 2015 | 8.268 | 8.346 | 8.207 | 8.346 | 8,660,797 | +0.10(+1.26%) |
Jan 23, 2015 | 8.424 | 8.493 | 8.203 | 8.242 | 15,258,642 | -0.18(-2.16%) |
Jan 22, 2015 | 8.155 | 8.441 | 8.086 | 8.424 | 20,258,528 | +0.32(+3.96%) |
Jan 21, 2015 | 8.068 | 8.216 | 8.034 | 8.103 | 16,423,664 | -0.09(-1.06%) |
Jan 20, 2015 | 8.129 | 8.207 | 8.038 | 8.190 | 19,878,634 | +0.04(+0.53%) |
Jan 16, 2015 | 8.198 | 8.268 | 8.025 | 8.146 | 23,197,060 | -0.05(-0.63%) |
Jan 15, 2015 | 8.441 | 8.484 | 8.190 | 8.198 | 18,821,418 | -0.16(-1.87%) |
Jan 14, 2015 | 8.493 | 8.536 | 8.198 | 8.354 | 29,107,474 | -0.25(-2.92%) |
Jan 13, 2015 | 8.762 | 8.848 | 8.554 | 8.606 | 16,790,794 | -0.12(-1.39%) |
Jan 12, 2015 | 8.883 | 8.883 | 8.692 | 8.727 | 10,116,969 | -0.14(-1.56%) |
Jan 09, 2015 | 8.909 | 8.961 | 8.744 | 8.866 | 13,703,488 | +0.02(+0.20%) |
Jan 08, 2015 | 8.692 | 8.944 | 8.770 | 8.848 | 24,061,662 | +0.16(+1.79%) |
Jan 07, 2015 | 8.493 | 8.770 | 8.484 | 8.692 | 16,653,794 | +0.27(+3.19%) |
Jan 06, 2015 | 8.406 | 8.536 | 8.263 | 8.424 | 13,054,834 | +0.10(+1.25%) |
Jan 05, 2015 | 8.510 | 8.510 | 8.216 | 8.320 | 38,556,096 | -0.23(-2.64%) |
Jan 02, 2015 | 8.857 | 8.874 | 8.519 | 8.545 | 17,265,750 | -0.29(-3.24%) |
Dec 31, 2014 | 8.952 | 8.831 | 8.831 | 8.831 | 6,164,762 | -0.11(-1.26%) |
Dec 30, 2014 | 8.909 | 9.021 | 8.859 | 8.944 | 8,298,516 | +0.03(+0.39%) |
Dec 29, 2014 | 8.831 | 8.987 | 8.831 | 8.909 | 9,565,324 | +0.06(+0.69%) |
Dec 26, 2014 | 8.926 | 8.944 | 8.814 | 8.848 | 8,277,369 | -0.04(-0.49%) |
Dec 24, 2014 | 9.056 | 8.892 | 8.892 | 8.892 | 6,962,806 | -0.08(-0.87%) |
Dec 23, 2014 | 9.186 | 9.229 | 8.970 | 8.970 | 9,521,614 | -0.19(-2.08%) |
Dec 22, 2014 | 9.281 | 9.325 | 9.108 | 9.160 | 7,829,243 | -0.10(-1.03%) |
Dec 19, 2014 | 9.403 | 9.507 | 9.255 | 9.255 | 13,145,101 | -0.15(-1.57%) |
Dec 18, 2014 | 9.013 | 9.411 | 8.978 | 9.403 | 27,454,496 | +0.50(+5.65%) |
Dec 17, 2014 | 8.666 | 8.935 | 8.623 | 8.900 | 21,520,674 | +0.27(+3.11%) |
Dec 16, 2014 | 8.493 | 8.935 | 8.372 | 8.632 | 27,923,802 | -0.02(-0.20%) |
Dec 15, 2014 | 8.753 | 8.944 | 8.571 | 8.649 | 23,912,650 | -0.06(-0.70%) |
Dec 12, 2014 | 9.100 | 9.100 | 8.666 | 8.710 | 27,409,342 | -0.50(-5.46%) |
Dec 11, 2014 | 9.255 | 9.533 | 9.186 | 9.212 | 18,478,476 | -0.01(-0.09%) |
Dec 10, 2014 | 9.628 | 9.658 | 9.221 | 9.221 | 17,606,708 | -0.41(-4.23%) |
Dec 09, 2014 | 9.689 | 9.723 | 9.511 | 9.628 | 19,478,714 | -0.16(-1.59%) |
Dec 08, 2014 | 10.02 | 10.02 | 9.758 | 9.784 | 9,696,409 | -0.16(-1.65%) |
Dec 05, 2014 | 10.09 | 10.14 | 9.905 | 9.949 | 12,894,470 | -0.14(-1.37%) |
Dec 04, 2014 | 10.11 | 10.30 | 10.04 | 10.09 | 31,548,586 | -0.03(-0.26%) |
Dec 03, 2014 | 10.17 | 10.27 | 10.11 | 10.11 | 10,409,051 | -0.04(-0.43%) |
Dec 02, 2014 | 10.47 | 10.52 | 10.14 | 10.16 | 22,232,726 | -0.35(-3.30%) |
Dec 01, 2014 | 10.77 | 10.78 | 10.47 | 10.50 | 13,527,237 | -0.34(-3.12%) |
Nov 28, 2014 | 10.92 | 10.94 | 10.71 | 10.84 | 9,108,675 | -0.15(-1.34%) |
Nov 26, 2014 | 10.95 | 10.99 | 10.99 | 10.99 | 6,572,785 | +0.03(+0.24%) |
Nov 25, 2014 | 11.11 | 11.14 | 10.88 | 10.96 | 9,421,999 | -0.08(-0.71%) |
Nov 24, 2014 | 11.01 | 11.10 | 10.98 | 11.04 | 6,807,347 | +0.06(+0.55%) |
Nov 21, 2014 | 11.02 | 11.14 | 10.90 | 10.98 | 14,028,570 | +0.13(+1.20%) |
Nov 20, 2014 | 10.67 | 10.86 | 10.67 | 10.85 | 7,818,593 | +0.07(+0.64%) |
Nov 19, 2014 | 10.69 | 10.81 | 10.64 | 10.78 | 6,058,293 | +0.04(+0.40%) |
Nov 18, 2014 | 10.68 | 10.77 | 10.65 | 10.74 | 9,910,727 | +0.01(+0.08%) |
Nov 17, 2014 | 10.71 | 10.80 | 10.53 | 10.73 | 9,008,828 | +0.02(+0.16%) |
Nov 14, 2014 | 10.62 | 10.73 | 10.49 | 10.71 | 7,089,279 | +0.08(+0.73%) |
Nov 13, 2014 | 10.78 | 10.82 | 10.51 | 10.63 | 6,547,196 | -0.15(-1.37%) |
Nov 12, 2014 | 10.76 | 10.86 | 10.69 | 10.78 | 10,080,924 | +0.02(+0.16%) |
Nov 11, 2014 | 10.75 | 10.80 | 10.71 | 10.76 | 6,783,642 | +0.01(+0.08%) |
Nov 10, 2014 | 10.63 | 10.75 | 10.62 | 10.75 | 7,552,242 | +0.11(+1.06%) |
Nov 07, 2014 | 10.69 | 10.76 | 10.62 | 10.64 | 10,790,792 | +0.02(+0.16%) |
Nov 06, 2014 | 10.58 | 10.69 | 10.56 | 10.62 | 8,092,285 | +0.10(+0.91%) |
Nov 05, 2014 | 10.68 | 10.72 | 10.53 | 10.53 | 9,983,728 | -0.10(-0.98%) |
Nov 04, 2014 | 10.60 | 10.63 | 10.49 | 10.63 | 9,674,321 | -0.01(-0.08%) |
Nov 03, 2014 | 10.64 | 10.71 | 10.54 | 10.64 | 6,173,491 | -0.02(-0.16%) |
Oct 31, 2014 | 10.61 | 10.75 | 10.56 | 10.66 | 10,264,993 | +0.16(+1.49%) |
Oct 30, 2014 | 10.43 | 10.65 | 10.38 | 10.50 | 8,252,756 | -0.01(-0.08%) |
Oct 29, 2014 | 10.59 | 10.62 | 10.38 | 10.51 | 8,907,004 | -0.07(-0.65%) |
Oct 28, 2014 | 10.33 | 10.69 | 10.31 | 10.58 | 11,772,218 | +0.27(+2.60%) |
Oct 27, 2014 | 10.36 | 10.47 | 10.47 | 10.31 | 7,042,112 | -0.16(-1.49%) |
Oct 24, 2014 | 10.22 | 10.56 | 10.22 | 10.47 | 12,526,390 | +0.15(+1.43%) |
Oct 23, 2014 | 9.983 | 10.45 | 9.983 | 10.32 | 14,303,099 | +0.28(+2.76%) |
Oct 22, 2014 | 10.21 | 10.34 | 10.00 | 10.04 | 18,418,434 | -0.16(-1.53%) |
Oct 21, 2014 | 10.21 | 10.35 | 10.18 | 10.20 | 16,324,657 | +0.07(+0.68%) |
Oct 20, 2014 | 10.02 | 10.09 | 9.992 | 10.13 | 7,402,020 | +0.08(+0.78%) |
Oct 17, 2014 | 9.923 | 10.19 | 9.923 | 10.05 | 17,513,532 | +0.25(+2.56%) |
Oct 16, 2014 | 9.481 | 9.871 | 9.455 | 9.801 | 19,380,896 | +0.12(+1.25%) |
Oct 15, 2014 | 9.715 | 9.741 | 9.359 | 9.680 | 26,222,658 | -0.17(-1.76%) |
Oct 14, 2014 | 9.775 | 9.897 | 9.550 | 9.853 | 22,846,658 | +0.14(+1.43%) |
Oct 13, 2014 | 10.11 | 10.27 | 9.697 | 9.715 | 31,022,650 | -0.41(-4.02%) |
Oct 10, 2014 | 10.52 | 10.56 | 10.20 | 10.12 | 31,133,554 | -0.45(-4.26%) |
Oct 09, 2014 | 10.85 | 10.87 | 10.46 | 10.57 | 15,208,847 | -0.29(-2.63%) |
Oct 08, 2014 | 10.79 | 10.89 | 10.58 | 10.86 | 18,926,200 | +0.03(+0.24%) |
Oct 07, 2014 | 10.98 | 10.99 | 10.83 | 10.83 | 8,048,508 | -0.13(-1.19%) |
Oct 06, 2014 | 11.00 | 11.15 | 10.95 | 10.96 | 10,846,879 | +0.04(+0.40%) |
Oct 03, 2014 | 11.02 | 11.42 | 10.79 | 10.92 | 11,532,677 | +0.01(+0.08%) |
Oct 02, 2014 | 10.94 | 11.02 | 10.77 | 10.91 | 12,938,770 | -0.12(-1.10%) |
Oct 01, 2014 | 11.27 | 11.31 | 10.98 | 11.03 | 17,677,634 | -0.27(-2.38%) |
Sep 30, 2014 | 11.36 | 11.41 | 11.25 | 11.30 | 10,028,837 | +0.02(+0.15%) |
Sep 29, 2014 | 11.24 | 11.34 | 11.17 | 11.28 | 9,680,374 | -0.05(-0.46%) |
Sep 26, 2014 | 11.43 | 11.43 | 11.31 | 11.34 | 5,866,963 | -0.05(-0.46%) |
Sep 25, 2014 | 11.40 | 11.46 | 11.34 | 11.39 | 10,240,653 | -0.10(-0.83%) |
Sep 24, 2014 | 11.41 | 11.53 | 11.38 | 11.48 | 5,557,824 | +0.07(+0.61%) |
Sep 23, 2014 | 11.36 | 11.50 | 11.32 | 11.41 | 7,953,925 | -0.04(-0.38%) |
Sep 22, 2014 | 11.47 | 11.50 | 11.40 | 11.46 | 7,032,388 | -0.04(-0.38%) |
Sep 19, 2014 | 11.49 | 11.56 | 11.39 | 11.50 | 6,363,672 | -0.04(-0.38%) |
Sep 18, 2014 | 11.52 | 11.55 | 11.43 | 11.54 | 7,229,349 | +0.03(+0.30%) |
Sep 17, 2014 | 11.48 | 11.57 | 11.44 | 11.51 | 6,804,175 | +0.09(+0.76%) |
Sep 16, 2014 | 11.36 | 11.53 | 11.34 | 11.42 | 4,095,014 | +0.01(+0.08%) |
Sep 15, 2014 | 11.51 | 11.52 | 11.38 | 11.41 | 3,576,907 | -0.10(-0.90%) |
Sep 12, 2014 | 11.53 | 11.53 | 11.39 | 11.52 | 7,651,738 | -0.03(-0.30%) |
Sep 11, 2014 | 11.49 | 11.58 | 11.47 | 11.55 | 4,152,564 | +0.00(+0.00%) |
Sep 10, 2014 | 11.50 | 11.58 | 11.43 | 11.55 | 4,151,297 | +0.05(+0.45%) |
Sep 09, 2014 | 11.58 | 11.59 | 11.47 | 11.50 | 7,726,922 | -0.09(-0.75%) |
Sep 08, 2014 | 11.57 | 11.64 | 11.52 | 11.59 | 5,483,021 | -0.03(-0.30%) |
Sep 05, 2014 | 11.59 | 11.61 | 11.56 | 11.62 | 8,086,158 | +0.03(+0.30%) |
Sep 04, 2014 | 11.55 | 11.63 | 11.48 | 11.59 | 14,310,214 | +0.06(+0.53%) |
Sep 03, 2014 | 11.60 | 11.60 | 11.49 | 11.53 | 8,103,141 | -0.01(-0.08%) |
Sep 02, 2014 | 11.38 | 11.60 | 11.34 | 11.53 | 10,540,768 | +0.07(+0.60%) |
Aug 29, 2014 | 11.42 | 11.47 | 11.47 | 11.47 | 9,921,316 | +0.03(+0.30%) |
Aug 28, 2014 | 11.42 | 11.47 | 11.34 | 11.43 | 8,621,371 | +0.03(+0.23%) |
Aug 27, 2014 | 11.51 | 11.55 | 11.38 | 11.40 | 15,722,500 | -0.04(-0.38%) |
Aug 26, 2014 | 11.39 | 11.51 | 11.34 | 11.45 | 10,887,010 | +0.12(+1.07%) |
Aug 25, 2014 | 11.20 | 11.36 | 11.17 | 11.33 | 8,201,640 | +0.16(+1.47%) |
Aug 22, 2014 | 11.19 | 11.19 | 11.09 | 11.16 | 7,295,946 | +0.00(+0.00%) |
Aug 21, 2014 | 11.18 | 11.25 | 11.14 | 11.16 | 9,101,951 | +0.01(+0.08%) |
Aug 20, 2014 | 11.14 | 11.18 | 11.11 | 11.15 | 5,036,443 | +0.03(+0.23%) |
Aug 19, 2014 | 11.18 | 11.22 | 11.09 | 11.13 | 11,007,688 | -0.03(-0.31%) |
Aug 18, 2014 | 11.14 | 11.18 | 11.09 | 11.16 | 6,847,675 | +0.08(+0.70%) |
Aug 15, 2014 | 11.17 | 11.19 | 10.97 | 11.08 | 6,063,676 | -0.02(-0.16%) |
Aug 14, 2014 | 11.07 | 11.15 | 11.07 | 11.10 | 13,615,090 | +0.04(+0.39%) |
Aug 13, 2014 | 11.01 | 11.18 | 11.01 | 11.06 | 4,803,718 | +0.03(+0.31%) |
Aug 12, 2014 | 10.96 | 11.04 | 10.96 | 11.02 | 5,037,391 | +0.00(+0.00%) |
Aug 11, 2014 | 10.97 | 11.12 | 10.94 | 11.02 | 6,839,941 | +0.08(+0.71%) |
Aug 08, 2014 | 10.77 | 10.97 | 10.77 | 10.95 | 6,632,480 | +0.17(+1.61%) |
Aug 07, 2014 | 10.89 | 11.00 | 10.70 | 10.77 | 8,072,767 | -0.06(-0.56%) |
Aug 06, 2014 | 10.72 | 10.86 | 10.72 | 10.83 | 4,781,290 | +0.02(+0.16%) |
Aug 05, 2014 | 10.84 | 10.89 | 10.75 | 10.82 | 7,588,685 | -0.03(-0.24%) |
Aug 04, 2014 | 10.85 | 10.99 | 10.81 | 10.84 | 10,118,680 | +0.01(+0.08%) |
Aug 01, 2014 | 10.92 | 11.00 | 10.78 | 10.83 | 7,436,830 | -0.05(-0.48%) |
Jul 31, 2014 | 10.90 | 10.96 | 10.80 | 10.88 | 9,345,282 | -0.13(-1.18%) |
Jul 30, 2014 | 11.09 | 11.09 | 10.94 | 11.01 | 16,440,113 | +0.00(+0.00%) |
Jul 29, 2014 | 11.10 | 11.15 | 10.99 | 11.01 | 7,273,539 | -0.03(-0.24%) |
Jul 28, 2014 | 11.20 | 11.23 | 11.04 | 11.04 | 10,619,897 | -0.18(-1.62%) |
Jul 25, 2014 | 11.21 | 11.27 | 11.17 | 11.22 | 5,735,705 | -0.02(-0.15%) |
Jul 24, 2014 | 11.33 | 11.36 | 11.18 | 11.24 | 11,007,544 | -0.07(-0.61%) |
Jul 23, 2014 | 11.31 | 11.37 | 11.27 | 11.31 | 10,248,918 | +0.00(+0.00%) |
Jul 22, 2014 | 11.33 | 11.42 | 11.25 | 11.31 | 14,271,201 | +0.01(+0.08%) |
Jul 21, 2014 | 11.36 | 11.45 | 11.21 | 11.30 | 10,246,993 | -0.16(-1.36%) |
Jul 18, 2014 | 10.95 | 11.49 | 10.87 | 11.46 | 15,746,236 | +0.29(+2.56%) |
Jul 17, 2014 | 11.40 | 11.44 | 11.16 | 11.17 | 16,246,450 | -0.31(-2.72%) |
Jul 16, 2014 | 11.48 | 11.52 | 11.42 | 11.48 | 11,801,590 | +0.03(+0.30%) |
Jul 15, 2014 | 11.59 | 11.59 | 11.39 | 11.45 | 12,409,852 | -0.11(-0.97%) |
Jul 14, 2014 | 11.52 | 11.58 | 11.40 | 11.56 | 8,389,567 | +0.13(+1.14%) |
Jul 11, 2014 | 11.53 | 11.53 | 11.39 | 11.43 | 11,016,334 | -0.12(-1.05%) |
Jul 10, 2014 | 11.48 | 11.56 | 11.40 | 11.55 | 8,538,868 | -0.09(-0.74%) |
Jul 09, 2014 | 11.60 | 11.65 | 11.47 | 11.64 | 8,545,896 | +0.03(+0.30%) |
Jul 08, 2014 | 11.66 | 11.70 | 11.41 | 11.60 | 10,181,117 | -0.07(-0.59%) |
Jul 07, 2014 | 11.80 | 11.84 | 11.65 | 11.67 | 8,879,497 | -0.10(-0.88%) |
Jul 03, 2014 | 11.73 | 11.78 | 11.78 | 11.78 | 7,431,640 | +0.04(+0.37%) |
Jul 02, 2014 | 11.62 | 11.73 | 11.59 | 11.73 | 9,256,945 | +0.08(+0.67%) |
Jul 01, 2014 | 11.56 | 11.66 | 11.53 | 11.66 | 7,042,678 | +0.19(+1.66%) |
Jun 30, 2014 | 11.45 | 11.57 | 11.41 | 11.47 | 7,751,074 | +0.01(+0.08%) |
Jun 27, 2014 | 11.41 | 11.49 | 11.40 | 11.46 | 8,749,927 | +0.02(+0.15%) |
Jun 26, 2014 | 11.37 | 11.54 | 11.34 | 11.44 | 15,861,503 | +0.07(+0.61%) |
Jun 25, 2014 | 11.38 | 11.46 | 11.31 | 11.37 | 11,678,422 | +0.03(+0.23%) |
Jun 24, 2014 | 11.43 | 11.52 | 11.32 | 11.34 | 17,427,966 | -0.14(-1.21%) |
Jun 23, 2014 | 11.53 | 11.57 | 11.47 | 11.48 | 7,203,210 | -0.08(-0.67%) |
Jun 20, 2014 | 11.64 | 11.71 | 11.52 | 11.56 | 17,948,148 | -0.07(-0.60%) |
Jun 19, 2014 | 11.49 | 11.65 | 11.47 | 11.63 | 7,341,201 | +0.11(+0.98%) |
Jun 18, 2014 | 11.33 | 11.56 | 11.28 | 11.52 | 8,743,557 | +0.20(+1.76%) |
Jun 17, 2014 | 11.29 | 11.35 | 11.25 | 11.32 | 4,724,105 | -0.03(-0.31%) |
Jun 16, 2014 | 11.40 | 11.40 | 11.27 | 11.35 | 7,069,934 | -0.01(-0.08%) |
Jun 13, 2014 | 11.47 | 11.52 | 11.34 | 11.36 | 6,274,321 | -0.04(-0.38%) |
Jun 12, 2014 | 11.57 | 11.66 | 11.40 | 11.40 | 15,483,081 | -0.16(-1.42%) |
Jun 11, 2014 | 11.64 | 11.67 | 11.45 | 11.57 | 9,119,396 | -0.13(-1.11%) |
Jun 10, 2014 | 11.33 | 11.71 | 11.26 | 11.70 | 17,425,852 | +0.45(+4.01%) |
Jun 06, 2014 | 11.23 | 11.40 | 11.22 | 11.25 | 16,835,112 | +0.10(+0.85%) |
Jun 05, 2014 | 11.14 | 11.33 | 11.14 | 11.15 | 17,296,278 | +0.03(+0.31%) |
Jun 04, 2014 | 11.13 | 11.16 | 11.08 | 11.12 | 4,015,580 | -0.05(-0.47%) |
Jun 03, 2014 | 11.14 | 11.19 | 11.08 | 11.17 | 6,979,628 | +0.00(+0.00%) |
Jun 02, 2014 | 11.15 | 11.26 | 11.01 | 11.17 | 9,347,547 | +0.02(+0.16%) |
May 30, 2014 | 11.25 | 11.31 | 11.12 | 11.15 | 7,885,539 | -0.13(-1.15%) |
May 29, 2014 | 11.32 | 11.38 | 11.21 | 11.28 | 5,530,075 | +0.03(+0.23%) |
May 28, 2014 | 11.21 | 11.32 | 11.20 | 11.26 | 6,799,505 | +0.05(+0.46%) |
May 27, 2014 | 11.20 | 11.28 | 11.17 | 11.21 | 7,519,376 | +0.07(+0.62%) |
May 23, 2014 | 10.93 | 11.14 | 11.14 | 11.14 | 10,611,584 | +0.15(+1.34%) |
May 22, 2014 | 10.86 | 11.01 | 10.82 | 10.99 | 3,028,705 | +0.12(+1.12%) |
May 21, 2014 | 10.84 | 10.93 | 10.79 | 10.87 | 6,433,066 | +0.07(+0.64%) |
May 20, 2014 | 10.79 | 10.86 | 10.71 | 10.80 | 6,806,759 | -0.05(-0.48%) |
May 19, 2014 | 10.79 | 10.87 | 10.69 | 10.85 | 11,406,454 | -0.03(-0.32%) |
May 16, 2014 | 10.79 | 11.04 | 10.76 | 10.88 | 9,625,444 | +0.12(+1.13%) |
May 15, 2014 | 10.93 | 10.94 | 10.67 | 10.76 | 11,500,574 | -0.10(-0.88%) |
May 14, 2014 | 11.07 | 11.08 | 10.85 | 10.86 | 15,364,349 | -0.24(-2.19%) |
May 13, 2014 | 10.83 | 11.14 | 10.77 | 11.10 | 16,799,772 | +0.10(+0.87%) |
May 12, 2014 | 10.94 | 11.06 | 10.90 | 11.01 | 10,585,170 | +0.16(+1.44%) |
May 09, 2014 | 11.18 | 11.21 | 10.82 | 10.85 | 25,780,978 | -0.37(-3.32%) |
May 08, 2014 | 11.15 | 11.33 | 11.15 | 11.22 | 9,382,926 | +0.03(+0.23%) |
May 07, 2014 | 11.09 | 11.23 | 11.05 | 11.20 | 10,041,663 | +0.10(+0.86%) |
May 06, 2014 | 11.14 | 11.21 | 11.05 | 11.10 | 12,572,576 | -0.06(-0.54%) |
May 05, 2014 | 11.17 | 11.18 | 11.01 | 11.16 | 10,400,061 | -0.02(-0.15%) |
May 02, 2014 | 11.10 | 11.27 | 11.08 | 11.18 | 7,682,005 | +0.10(+0.86%) |
May 01, 2014 | 10.95 | 11.19 | 10.90 | 11.08 | 6,699,798 | +0.13(+1.19%) |
Apr 30, 2014 | 10.89 | 11.16 | 10.82 | 10.95 | 22,163,254 | +0.13(+1.20%) |
Apr 29, 2014 | 10.61 | 10.88 | 10.61 | 10.82 | 13,239,317 | +0.28(+2.63%) |
Apr 28, 2014 | 10.78 | 10.78 | 10.46 | 10.55 | 8,492,350 | -0.19(-1.78%) |
Apr 25, 2014 | 10.70 | 10.77 | 10.57 | 10.74 | 8,320,967 | +0.01(+0.08%) |
Apr 24, 2014 | 10.79 | 10.85 | 10.67 | 10.73 | 11,136,034 | -0.10(-0.88%) |
Apr 23, 2014 | 10.78 | 10.84 | 10.61 | 10.82 | 9,574,130 | +0.08(+0.73%) |
Apr 22, 2014 | 11.11 | 11.11 | 10.72 | 10.75 | 18,677,984 | -0.09(-0.80%) |
Apr 21, 2014 | 10.82 | 10.88 | 10.70 | 10.83 | 24,077,886 | +0.13(+1.25%) |
Apr 17, 2014 | 10.74 | 10.70 | 10.70 | 10.70 | 16,749,803 | -0.15(-1.38%) |
Apr 16, 2014 | 10.65 | 10.87 | 10.54 | 10.85 | 27,599,836 | +0.31(+2.92%) |
Apr 15, 2014 | 10.70 | 10.80 | 10.50 | 10.54 | 16,557,704 | -0.14(-1.33%) |
Apr 14, 2014 | 10.77 | 10.86 | 10.60 | 10.68 | 8,307,522 | -0.01(-0.08%) |
Apr 11, 2014 | 10.71 | 10.81 | 10.62 | 10.69 | 12,555,118 | -0.10(-0.93%) |
Apr 10, 2014 | 11.02 | 11.13 | 10.73 | 10.79 | 12,925,618 | -0.24(-2.19%) |
Apr 09, 2014 | 11.05 | 11.12 | 10.88 | 11.03 | 10,104,642 | +0.03(+0.23%) |
Apr 08, 2014 | 11.03 | 11.13 | 10.86 | 11.01 | 21,372,952 | +0.00(+0.00%) |
Apr 07, 2014 | 11.26 | 11.31 | 10.86 | 11.01 | 17,817,394 | -0.31(-2.72%) |
Apr 04, 2014 | 10.87 | 11.97 | 10.83 | 11.32 | 48,306,616 | +0.54(+5.03%) |
Apr 03, 2014 | 10.87 | 11.11 | 10.74 | 10.77 | 16,165,279 | -0.09(-0.84%) |
Apr 02, 2014 | 10.57 | 10.87 | 10.54 | 10.87 | 29,239,996 | +0.29(+2.76%) |
Apr 01, 2014 | 10.52 | 10.59 | 10.47 | 10.57 | 16,778,366 | +0.05(+0.48%) |
Mar 31, 2014 | 10.58 | 10.61 | 10.45 | 10.52 | 16,549,116 | +0.06(+0.56%) |
Mar 28, 2014 | 10.67 | 10.77 | 10.45 | 10.47 | 16,757,200 | -0.14(-1.33%) |
Mar 27, 2014 | 10.75 | 10.83 | 10.53 | 10.61 | 17,115,516 | -0.03(-0.31%) |
Mar 26, 2014 | 10.90 | 11.01 | 10.64 | 10.64 | 36,199,216 | -0.16(-1.47%) |
Mar 25, 2014 | 10.79 | 10.93 | 10.78 | 10.80 | 15,311,492 | +0.09(+0.86%) |
Mar 24, 2014 | 10.79 | 10.85 | 10.65 | 10.71 | 11,627,041 | -0.05(-0.46%) |
Mar 21, 2014 | 10.50 | 10.84 | 10.48 | 10.76 | 21,541,146 | +0.37(+3.61%) |
Mar 20, 2014 | 10.37 | 10.57 | 10.23 | 10.38 | 11,066,221 | +0.08(+0.81%) |
Mar 19, 2014 | 10.38 | 10.58 | 10.26 | 10.30 | 14,442,327 | -0.03(-0.24%) |
Mar 18, 2014 | 10.12 | 10.42 | 10.08 | 10.32 | 13,093,240 | +0.20(+1.98%) |
Mar 17, 2014 | 10.22 | 10.28 | 10.06 | 10.12 | 8,921,953 | +0.07(+0.75%) |
Mar 14, 2014 | 10.25 | 10.32 | 9.967 | 10.05 | 43,136,088 | -0.21(-2.03%) |
Mar 13, 2014 | 10.45 | 10.52 | 10.25 | 10.26 | 14,948,272 | -0.18(-1.68%) |
Mar 12, 2014 | 10.43 | 10.55 | 10.34 | 10.43 | 19,152,302 | -0.07(-0.63%) |
Mar 11, 2014 | 10.62 | 10.62 | 10.41 | 10.50 | 18,658,296 | -0.08(-0.71%) |
Mar 10, 2014 | 10.74 | 10.83 | 10.52 | 10.57 | 15,986,782 | -0.24(-2.23%) |
Mar 07, 2014 | 10.86 | 10.92 | 10.66 | 10.82 | 10,869,829 | -0.01(-0.08%) |
Mar 06, 2014 | 10.84 | 10.96 | 10.81 | 10.82 | 13,233,279 | +0.05(+0.46%) |
Mar 05, 2014 | 10.77 | 10.83 | 10.62 | 10.77 | 11,902,337 | -0.03(-0.23%) |
Mar 04, 2014 | 10.72 | 10.83 | 10.66 | 10.80 | 11,916,604 | +0.24(+2.29%) |
Mar 03, 2014 | 10.79 | 10.84 | 10.47 | 10.56 | 16,159,367 | -0.34(-3.13%) |
Feb 28, 2014 | 10.99 | 11.04 | 10.79 | 10.90 | 9,561,264 | -0.09(-0.83%) |
Feb 27, 2014 | 10.87 | 11.14 | 10.87 | 10.99 | 11,236,639 | +0.07(+0.69%) |
Feb 26, 2014 | 11.00 | 11.09 | 10.82 | 10.92 | 17,780,278 | +0.12(+1.16%) |
Feb 25, 2014 | 11.02 | 11.08 | 10.76 | 10.79 | 9,752,546 | -0.23(-2.12%) |
Feb 24, 2014 | 11.06 | 11.13 | 11.02 | 11.02 | 10,210,745 | -0.01(-0.08%) |
Feb 21, 2014 | 11.17 | 11.24 | 11.02 | 11.03 | 13,934,185 | -0.13(-1.19%) |
Feb 20, 2014 | 11.07 | 11.20 | 10.94 | 11.17 | 12,708,248 | +0.10(+0.90%) |
Feb 19, 2014 | 11.14 | 11.26 | 11.05 | 11.07 | 30,996,698 | +0.03(+0.23%) |
Feb 18, 2014 | 10.88 | 11.12 | 10.82 | 11.04 | 16,714,652 | +0.21(+1.92%) |
Feb 14, 2014 | 10.76 | 10.83 | 10.83 | 10.83 | 14,747,373 | +0.11(+1.01%) |
Feb 13, 2014 | 10.62 | 10.87 | 10.58 | 10.72 | 10,250,374 | +0.00(+0.00%) |
Feb 12, 2014 | 10.72 | 10.78 | 10.62 | 10.72 | 10,734,699 | +0.05(+0.47%) |
Feb 11, 2014 | 10.54 | 10.72 | 10.50 | 10.67 | 9,245,926 | +0.17(+1.59%) |
Feb 10, 2014 | 10.57 | 10.62 | 10.47 | 10.51 | 9,104,572 | -0.18(-1.71%) |
Feb 07, 2014 | 10.92 | 10.96 | 10.44 | 10.69 | 15,784,700 | -0.02(-0.16%) |
Feb 06, 2014 | 10.29 | 10.83 | 10.21 | 10.71 | 28,954,614 | +0.20(+1.90%) |
Feb 05, 2014 | 10.25 | 10.62 | 10.17 | 10.51 | 23,095,654 | +0.26(+2.52%) |
Feb 04, 2014 | 10.09 | 10.27 | 10.02 | 10.25 | 11,859,507 | +0.30(+3.01%) |