Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.49 | 11.50 | 11.09 | 11.13 | 99,814 | -0.49(-4.25%) |
Jan 29, 2015 | 11.37 | 11.66 | 11.33 | 11.63 | 64,961 | +0.25(+2.17%) |
Jan 28, 2015 | 11.70 | 11.70 | 11.25 | 11.38 | 68,834 | -0.24(-2.04%) |
Jan 27, 2015 | 11.59 | 11.70 | 11.50 | 11.62 | 50,282 | -0.09(-0.76%) |
Jan 26, 2015 | 11.62 | 11.81 | 11.43 | 11.70 | 93,500 | +0.10(+0.85%) |
Jan 23, 2015 | 11.66 | 11.83 | 11.59 | 11.61 | 71,031 | -0.05(-0.42%) |
Jan 22, 2015 | 11.60 | 11.80 | 11.47 | 11.66 | 120,649 | +0.10(+0.86%) |
Jan 21, 2015 | 11.90 | 11.94 | 11.52 | 11.56 | 53,785 | -0.40(-3.31%) |
Jan 20, 2015 | 11.99 | 12.06 | 11.72 | 11.95 | 68,736 | -0.04(-0.33%) |
Jan 16, 2015 | 11.69 | 12.01 | 11.69 | 11.99 | 86,141 | +0.28(+2.36%) |
Jan 15, 2015 | 12.14 | 12.14 | 11.67 | 11.71 | 147,468 | -0.34(-2.79%) |
Jan 14, 2015 | 11.93 | 12.15 | 11.71 | 12.05 | 107,995 | +0.12(+0.99%) |
Jan 13, 2015 | 11.62 | 12.10 | 11.55 | 11.93 | 173,691 | +0.44(+3.87%) |
Jan 12, 2015 | 11.20 | 11.49 | 11.19 | 11.49 | 86,879 | +0.25(+2.20%) |
Jan 09, 2015 | 11.56 | 11.56 | 11.13 | 11.24 | 136,020 | -0.38(-3.23%) |
Jan 08, 2015 | 11.48 | 11.76 | 11.37 | 11.62 | 281,270 | +0.26(+2.26%) |
Jan 07, 2015 | 11.08 | 11.45 | 10.86 | 11.36 | 217,333 | +0.34(+3.05%) |
Jan 06, 2015 | 11.01 | 11.15 | 10.71 | 11.02 | 110,148 | -0.10(-0.89%) |
Jan 05, 2015 | 11.11 | 11.33 | 11.03 | 11.12 | 99,326 | +0.00(+0.00%) |
Jan 02, 2015 | 11.32 | 11.50 | 11.02 | 11.12 | 106,744 | -0.08(-0.71%) |
Dec 31, 2014 | 11.27 | 11.20 | 11.20 | 11.20 | 92,859 | -0.10(-0.88%) |
Dec 30, 2014 | 11.27 | 11.47 | 11.22 | 11.30 | 76,654 | +0.04(+0.35%) |
Dec 29, 2014 | 11.59 | 11.70 | 11.21 | 11.26 | 104,843 | -0.36(-3.06%) |
Dec 26, 2014 | 11.47 | 11.86 | 11.32 | 11.62 | 101,870 | +0.22(+1.91%) |
Dec 24, 2014 | 10.99 | 11.40 | 11.40 | 11.40 | 89,622 | +0.38(+3.41%) |
Dec 23, 2014 | 10.48 | 11.07 | 10.48 | 11.02 | 351,959 | +0.75(+7.31%) |
Dec 22, 2014 | 10.12 | 10.34 | 10.12 | 10.27 | 162,095 | +0.11(+1.07%) |
Dec 19, 2014 | 10.48 | 10.48 | 10.14 | 10.16 | 459,527 | -0.32(-3.02%) |
Dec 18, 2014 | 10.42 | 10.50 | 10.38 | 10.48 | 128,651 | +0.06(+0.57%) |
Dec 17, 2014 | 9.906 | 10.42 | 9.886 | 10.42 | 123,802 | +0.51(+5.19%) |
Dec 16, 2014 | 10.00 | 10.23 | 9.906 | 9.906 | 77,329 | -0.13(-1.28%) |
Dec 15, 2014 | 10.27 | 10.31 | 9.757 | 10.03 | 114,018 | -0.25(-2.40%) |
Dec 12, 2014 | 9.995 | 10.34 | 9.955 | 10.28 | 108,561 | +0.12(+1.17%) |
Dec 11, 2014 | 10.37 | 10.63 | 10.15 | 10.16 | 58,025 | -0.20(-1.91%) |
Dec 10, 2014 | 10.54 | 10.72 | 10.36 | 10.36 | 89,812 | -0.25(-2.33%) |
Dec 09, 2014 | 10.07 | 10.63 | 9.908 | 10.61 | 178,043 | +0.44(+4.36%) |
Dec 08, 2014 | 10.19 | 10.43 | 10.15 | 10.16 | 52,782 | -0.10(-0.96%) |
Dec 05, 2014 | 10.27 | 10.49 | 10.22 | 10.26 | 64,232 | -0.03(-0.29%) |
Dec 04, 2014 | 10.58 | 10.58 | 10.23 | 10.29 | 108,508 | -0.29(-2.70%) |
Dec 03, 2014 | 10.52 | 10.70 | 10.52 | 10.58 | 133,584 | +0.04(+0.37%) |
Dec 02, 2014 | 10.30 | 10.62 | 10.22 | 10.54 | 120,513 | +0.29(+2.79%) |
Dec 01, 2014 | 9.957 | 10.35 | 9.868 | 10.25 | 285,824 | +0.30(+2.97%) |
Nov 28, 2014 | 9.937 | 10.19 | 9.898 | 9.957 | 72,295 | -0.02(-0.20%) |
Nov 26, 2014 | 9.878 | 9.977 | 9.977 | 9.977 | 56,398 | +0.10(+1.00%) |
Nov 25, 2014 | 9.927 | 10.06 | 9.770 | 9.878 | 138,579 | -0.08(-0.79%) |
Nov 24, 2014 | 9.641 | 9.957 | 9.641 | 9.957 | 112,124 | +0.29(+2.96%) |
Nov 21, 2014 | 9.612 | 10.03 | 9.494 | 9.671 | 197,286 | +0.25(+2.62%) |
Nov 20, 2014 | 9.070 | 9.444 | 9.070 | 9.425 | 87,947 | +0.35(+3.91%) |
Nov 19, 2014 | 9.365 | 9.413 | 9.035 | 9.070 | 120,311 | -0.34(-3.56%) |
Nov 18, 2014 | 9.425 | 9.553 | 9.336 | 9.405 | 81,898 | -0.02(-0.21%) |
Nov 17, 2014 | 9.572 | 9.612 | 9.365 | 9.425 | 92,084 | -0.12(-1.24%) |
Nov 14, 2014 | 9.582 | 9.661 | 9.484 | 9.543 | 87,178 | -0.06(-0.62%) |
Nov 13, 2014 | 9.710 | 9.954 | 9.577 | 9.602 | 70,426 | -0.16(-1.62%) |
Nov 12, 2014 | 9.710 | 9.770 | 9.375 | 9.760 | 227,585 | -0.07(-0.70%) |
Nov 11, 2014 | 9.858 | 9.868 | 9.789 | 9.829 | 74,630 | -0.09(-0.89%) |
Nov 10, 2014 | 9.868 | 9.918 | 9.763 | 9.918 | 87,761 | +0.00(+0.00%) |
Nov 07, 2014 | 10.14 | 10.14 | 9.858 | 9.918 | 80,412 | -0.23(-2.23%) |
Nov 06, 2014 | 10.03 | 10.23 | 10.01 | 10.14 | 117,482 | +0.10(+0.98%) |
Nov 05, 2014 | 10.09 | 10.09 | 9.878 | 10.05 | 118,152 | -0.01(-0.10%) |
Nov 04, 2014 | 9.927 | 10.14 | 9.927 | 10.06 | 77,275 | +0.10(+0.99%) |
Nov 03, 2014 | 10.16 | 10.22 | 9.957 | 9.957 | 113,517 | -0.16(-1.56%) |
Oct 31, 2014 | 10.14 | 10.26 | 10.04 | 10.11 | 109,940 | +0.19(+1.89%) |
Oct 30, 2014 | 9.858 | 10.08 | 9.809 | 9.927 | 162,685 | +0.00(+0.00%) |
Oct 29, 2014 | 10.25 | 10.25 | 9.868 | 9.927 | 117,007 | -0.34(-3.27%) |
Oct 28, 2014 | 10.15 | 10.39 | 10.06 | 10.26 | 180,843 | -0.31(-2.89%) |
Oct 27, 2014 | 10.41 | 10.66 | 10.40 | 10.57 | 108,499 | +0.17(+1.61%) |
Oct 24, 2014 | 10.39 | 10.44 | 10.22 | 10.40 | 67,242 | +0.05(+0.48%) |
Oct 23, 2014 | 10.21 | 10.45 | 10.20 | 10.35 | 75,336 | +0.28(+2.74%) |
Oct 22, 2014 | 10.26 | 10.26 | 10.06 | 10.08 | 67,007 | -0.14(-1.35%) |
Oct 21, 2014 | 10.18 | 10.28 | 10.15 | 10.21 | 65,257 | +0.06(+0.58%) |
Oct 20, 2014 | 9.996 | 10.21 | 9.868 | 10.15 | 104,096 | +0.15(+1.48%) |
Oct 17, 2014 | 10.53 | 10.53 | 9.878 | 10.01 | 163,280 | -0.35(-3.43%) |
Oct 16, 2014 | 10.12 | 10.52 | 10.12 | 10.36 | 73,673 | +0.06(+0.57%) |
Oct 15, 2014 | 10.10 | 10.37 | 9.898 | 10.30 | 110,615 | +0.03(+0.29%) |
Oct 14, 2014 | 10.51 | 10.74 | 10.19 | 10.27 | 103,446 | -0.09(-0.86%) |
Oct 13, 2014 | 10.23 | 10.54 | 10.23 | 10.36 | 90,498 | +0.21(+2.04%) |
Oct 10, 2014 | 10.15 | 10.46 | 10.10 | 10.15 | 85,763 | -0.09(-0.87%) |
Oct 09, 2014 | 10.64 | 10.64 | 10.23 | 10.24 | 96,599 | -0.43(-4.06%) |
Oct 08, 2014 | 10.42 | 10.74 | 10.35 | 10.68 | 105,285 | +0.23(+2.17%) |
Oct 07, 2014 | 10.55 | 10.57 | 10.31 | 10.45 | 287,130 | -0.13(-1.21%) |
Oct 06, 2014 | 10.41 | 10.70 | 10.29 | 10.58 | 192,135 | +0.15(+1.42%) |
Oct 03, 2014 | 10.28 | 10.58 | 10.21 | 10.43 | 203,282 | +0.38(+3.83%) |
Oct 02, 2014 | 9.720 | 10.07 | 9.701 | 10.05 | 83,782 | +0.35(+3.56%) |
Oct 01, 2014 | 9.750 | 9.918 | 9.582 | 9.701 | 125,388 | -0.03(-0.30%) |
Sep 30, 2014 | 10.03 | 10.15 | 9.730 | 9.730 | 132,626 | -0.33(-3.24%) |
Sep 29, 2014 | 10.06 | 10.15 | 9.967 | 10.06 | 79,781 | -0.05(-0.49%) |
Sep 26, 2014 | 10.03 | 10.14 | 9.977 | 10.10 | 56,717 | +0.14(+1.38%) |
Sep 25, 2014 | 10.11 | 10.12 | 9.869 | 9.967 | 85,234 | -0.14(-1.37%) |
Sep 24, 2014 | 9.987 | 10.13 | 9.839 | 10.10 | 89,699 | +0.11(+1.08%) |
Sep 23, 2014 | 10.03 | 10.08 | 9.957 | 9.996 | 86,178 | -0.03(-0.29%) |
Sep 22, 2014 | 10.01 | 10.15 | 9.927 | 10.03 | 92,902 | -0.04(-0.39%) |
Sep 19, 2014 | 10.06 | 10.10 | 9.937 | 10.07 | 212,675 | +0.07(+0.69%) |
Sep 18, 2014 | 9.681 | 10.02 | 9.563 | 9.996 | 94,338 | +0.34(+3.47%) |
Sep 17, 2014 | 9.770 | 9.807 | 9.533 | 9.661 | 74,022 | -0.08(-0.81%) |
Sep 16, 2014 | 9.750 | 9.804 | 9.612 | 9.740 | 63,883 | +0.03(+0.30%) |
Sep 15, 2014 | 9.730 | 9.760 | 9.533 | 9.710 | 75,018 | -0.01(-0.10%) |
Sep 12, 2014 | 9.858 | 9.888 | 9.612 | 9.720 | 93,570 | -0.14(-1.40%) |
Sep 11, 2014 | 9.858 | 9.947 | 9.760 | 9.858 | 115,199 | -0.02(-0.20%) |
Sep 10, 2014 | 9.789 | 9.908 | 9.779 | 9.878 | 53,729 | +0.06(+0.60%) |
Sep 09, 2014 | 9.966 | 9.966 | 9.730 | 9.819 | 123,372 | -0.14(-1.38%) |
Sep 08, 2014 | 9.976 | 10.06 | 9.848 | 9.957 | 58,370 | -0.04(-0.39%) |
Sep 05, 2014 | 9.937 | 10.04 | 9.888 | 9.996 | 64,084 | +0.00(+0.00%) |
Sep 04, 2014 | 9.996 | 10.11 | 9.996 | 9.996 | 54,847 | +0.02(+0.20%) |
Sep 03, 2014 | 10.03 | 10.10 | 9.927 | 9.976 | 98,109 | -0.03(-0.30%) |
Sep 02, 2014 | 9.858 | 10.04 | 9.809 | 10.01 | 111,863 | +0.14(+1.39%) |
Aug 29, 2014 | 9.868 | 9.868 | 9.868 | 9.868 | 43,240 | +0.01(+0.10%) |
Aug 28, 2014 | 9.937 | 9.966 | 9.839 | 9.858 | 60,200 | -0.16(-1.57%) |
Aug 27, 2014 | 9.898 | 10.07 | 9.829 | 10.02 | 86,913 | +0.08(+0.79%) |
Aug 26, 2014 | 9.868 | 10.03 | 9.829 | 9.937 | 104,712 | +0.03(+0.30%) |
Aug 25, 2014 | 10.06 | 10.06 | 9.848 | 9.907 | 120,397 | -0.15(-1.47%) |
Aug 22, 2014 | 10.07 | 10.14 | 9.957 | 10.05 | 75,178 | -0.05(-0.49%) |
Aug 21, 2014 | 10.25 | 10.28 | 10.02 | 10.10 | 136,316 | -0.19(-1.81%) |
Aug 20, 2014 | 10.28 | 10.36 | 10.04 | 10.29 | 180,518 | -0.02(-0.19%) |
Aug 19, 2014 | 10.42 | 10.51 | 10.31 | 10.31 | 64,618 | -0.11(-1.04%) |
Aug 18, 2014 | 10.40 | 10.42 | 10.30 | 10.42 | 103,201 | +0.17(+1.63%) |
Aug 15, 2014 | 10.32 | 10.39 | 10.14 | 10.25 | 116,354 | +0.08(+0.77%) |
Aug 14, 2014 | 10.29 | 10.40 | 10.16 | 10.17 | 60,884 | -0.14(-1.33%) |
Aug 13, 2014 | 9.986 | 10.36 | 9.986 | 10.31 | 144,015 | +0.32(+3.25%) |
Aug 12, 2014 | 10.09 | 10.10 | 9.927 | 9.986 | 61,152 | -0.12(-1.17%) |
Aug 11, 2014 | 10.21 | 10.28 | 10.05 | 10.10 | 127,645 | -0.11(-1.06%) |
Aug 08, 2014 | 9.780 | 10.15 | 9.780 | 10.21 | 189,137 | +0.42(+4.32%) |
Aug 07, 2014 | 9.966 | 10.06 | 9.681 | 9.789 | 97,825 | -0.10(-0.99%) |
Aug 06, 2014 | 9.721 | 9.957 | 9.701 | 9.888 | 70,788 | +0.16(+1.62%) |
Aug 05, 2014 | 9.780 | 9.858 | 9.681 | 9.730 | 88,848 | -0.07(-0.70%) |
Aug 04, 2014 | 9.740 | 9.819 | 9.485 | 9.799 | 96,997 | +0.15(+1.53%) |
Aug 01, 2014 | 9.681 | 9.789 | 9.475 | 9.652 | 161,525 | -0.03(-0.30%) |
Jul 31, 2014 | 9.603 | 9.776 | 9.495 | 9.681 | 232,324 | -0.10(-1.00%) |
Jul 30, 2014 | 9.770 | 9.829 | 9.593 | 9.780 | 136,230 | +0.10(+1.02%) |
Jul 29, 2014 | 9.524 | 9.681 | 9.436 | 9.681 | 78,783 | +0.15(+1.55%) |
Jul 28, 2014 | 9.583 | 9.606 | 9.269 | 9.534 | 213,909 | -0.05(-0.51%) |
Jul 25, 2014 | 9.730 | 9.782 | 9.465 | 9.583 | 222,768 | -0.28(-2.79%) |
Jul 24, 2014 | 8.964 | 9.927 | 8.925 | 9.858 | 331,472 | +0.86(+9.50%) |
Jul 23, 2014 | 8.915 | 9.062 | 8.846 | 9.003 | 91,207 | +0.09(+0.99%) |
Jul 22, 2014 | 8.856 | 8.993 | 8.846 | 8.915 | 63,679 | +0.10(+1.11%) |
Jul 21, 2014 | 8.757 | 8.885 | 8.659 | 8.816 | 87,401 | -0.04(-0.44%) |
Jul 18, 2014 | 8.659 | 8.895 | 8.600 | 8.856 | 157,395 | +0.17(+1.92%) |
Jul 17, 2014 | 8.846 | 8.954 | 8.659 | 8.689 | 148,724 | -0.20(-2.21%) |
Jul 16, 2014 | 9.042 | 9.114 | 8.875 | 8.885 | 84,855 | -0.11(-1.20%) |
Jul 15, 2014 | 9.013 | 9.013 | 8.856 | 8.993 | 79,073 | -0.05(-0.54%) |
Jul 14, 2014 | 9.160 | 9.160 | 8.910 | 9.042 | 134,668 | -0.05(-0.54%) |
Jul 11, 2014 | 8.983 | 9.121 | 8.895 | 9.092 | 94,448 | +0.06(+0.65%) |
Jul 10, 2014 | 8.551 | 9.180 | 8.551 | 9.033 | 230,949 | +0.48(+5.63%) |
Jul 09, 2014 | 8.453 | 8.679 | 8.453 | 8.551 | 104,827 | +0.11(+1.28%) |
Jul 08, 2014 | 8.600 | 8.600 | 8.404 | 8.443 | 378,830 | -0.19(-2.16%) |
Jul 07, 2014 | 8.748 | 8.767 | 8.600 | 8.630 | 231,013 | -0.21(-2.34%) |
Jul 03, 2014 | 8.875 | 8.836 | 8.836 | 8.836 | 85,361 | -0.13(-1.43%) |
Jul 02, 2014 | 9.101 | 9.131 | 8.954 | 8.964 | 67,324 | -0.14(-1.51%) |
Jul 01, 2014 | 8.807 | 9.151 | 8.807 | 9.101 | 206,952 | +0.30(+3.46%) |
Jun 30, 2014 | 8.797 | 8.993 | 8.671 | 8.797 | 112,225 | -0.07(-0.78%) |
Jun 27, 2014 | 8.846 | 9.101 | 8.728 | 8.866 | 419,572 | -0.03(-0.33%) |
Jun 26, 2014 | 8.905 | 8.974 | 8.758 | 8.895 | 86,403 | +0.03(+0.33%) |
Jun 25, 2014 | 8.698 | 8.875 | 8.649 | 8.866 | 51,228 | +0.14(+1.58%) |
Jun 24, 2014 | 8.787 | 8.944 | 8.659 | 8.728 | 99,194 | -0.09(-1.00%) |
Jun 23, 2014 | 8.915 | 8.915 | 8.728 | 8.816 | 57,665 | -0.10(-1.10%) |
Jun 20, 2014 | 8.689 | 8.925 | 8.649 | 8.915 | 214,131 | +0.20(+2.25%) |
Jun 19, 2014 | 8.866 | 8.925 | 8.600 | 8.718 | 102,389 | -0.09(-1.00%) |
Jun 18, 2014 | 8.708 | 8.875 | 8.551 | 8.807 | 59,850 | +0.10(+1.13%) |
Jun 17, 2014 | 8.512 | 8.787 | 8.433 | 8.708 | 100,416 | +0.14(+1.61%) |
Jun 16, 2014 | 8.551 | 8.669 | 8.433 | 8.571 | 82,844 | +0.01(+0.11%) |
Jun 13, 2014 | 8.738 | 8.757 | 8.541 | 8.561 | 92,963 | -0.12(-1.36%) |
Jun 12, 2014 | 8.836 | 8.836 | 8.649 | 8.679 | 94,009 | -0.18(-2.00%) |
Jun 11, 2014 | 8.934 | 8.954 | 8.816 | 8.856 | 60,090 | -0.10(-1.10%) |
Jun 10, 2014 | 9.052 | 9.052 | 8.915 | 8.954 | 78,026 | +0.01(+0.11%) |
Jun 06, 2014 | 8.905 | 9.150 | 8.827 | 8.944 | 173,111 | +0.13(+1.44%) |
Jun 05, 2014 | 8.601 | 8.817 | 8.523 | 8.817 | 143,344 | +0.29(+3.45%) |
Jun 04, 2014 | 8.396 | 8.533 | 8.386 | 8.523 | 63,653 | +0.11(+1.28%) |
Jun 03, 2014 | 8.376 | 8.523 | 8.327 | 8.415 | 88,336 | -0.02(-0.23%) |
Jun 02, 2014 | 8.631 | 8.690 | 8.229 | 8.435 | 143,899 | -0.22(-2.49%) |
May 30, 2014 | 8.738 | 8.836 | 8.572 | 8.650 | 70,021 | -0.06(-0.67%) |
May 29, 2014 | 8.640 | 8.719 | 8.572 | 8.709 | 132,839 | +0.07(+0.79%) |
May 28, 2014 | 8.797 | 8.817 | 8.572 | 8.640 | 114,638 | -0.21(-2.33%) |
May 27, 2014 | 8.533 | 8.876 | 8.533 | 8.846 | 79,926 | +0.31(+3.67%) |
May 23, 2014 | 8.474 | 8.533 | 8.533 | 8.533 | 56,959 | +0.05(+0.58%) |
May 22, 2014 | 8.376 | 8.503 | 8.376 | 8.484 | 30,376 | +0.09(+1.05%) |
May 21, 2014 | 8.445 | 8.533 | 8.249 | 8.396 | 76,502 | +0.02(+0.23%) |
May 20, 2014 | 8.572 | 8.572 | 8.327 | 8.376 | 140,241 | -0.20(-2.29%) |
May 19, 2014 | 8.445 | 8.689 | 8.445 | 8.572 | 107,761 | +0.03(+0.34%) |
May 16, 2014 | 8.464 | 8.591 | 8.327 | 8.543 | 88,783 | +0.04(+0.46%) |
May 15, 2014 | 8.484 | 8.592 | 8.356 | 8.503 | 105,651 | +0.01(+0.12%) |
May 14, 2014 | 8.660 | 8.729 | 8.484 | 8.494 | 108,359 | -0.22(-2.47%) |
May 13, 2014 | 8.719 | 8.893 | 8.631 | 8.709 | 76,521 | -0.07(-0.78%) |
May 12, 2014 | 8.758 | 9.062 | 8.719 | 8.778 | 142,302 | +0.04(+0.45%) |
May 09, 2014 | 8.445 | 8.758 | 8.445 | 8.738 | 93,288 | +0.22(+2.53%) |
May 08, 2014 | 8.621 | 8.758 | 8.494 | 8.523 | 125,305 | -0.18(-2.03%) |
May 07, 2014 | 8.464 | 8.709 | 8.356 | 8.699 | 187,705 | +0.22(+2.54%) |
May 06, 2014 | 8.797 | 8.846 | 8.464 | 8.484 | 194,841 | -0.36(-4.10%) |
May 05, 2014 | 8.817 | 8.885 | 8.738 | 8.846 | 67,145 | +0.00(+0.00%) |
May 02, 2014 | 8.817 | 8.954 | 8.729 | 8.846 | 107,085 | +0.03(+0.33%) |
May 01, 2014 | 8.846 | 8.934 | 8.729 | 8.817 | 269,603 | -0.08(-0.88%) |
Apr 30, 2014 | 9.023 | 9.121 | 8.791 | 8.895 | 215,987 | -0.20(-2.16%) |
Apr 29, 2014 | 9.620 | 9.795 | 9.062 | 9.091 | 162,517 | -0.37(-3.93%) |
Apr 28, 2014 | 9.307 | 9.566 | 9.161 | 9.463 | 115,111 | +0.18(+1.90%) |
Apr 25, 2014 | 9.424 | 9.630 | 9.287 | 9.287 | 82,898 | -0.22(-2.27%) |
Apr 24, 2014 | 9.728 | 9.728 | 9.463 | 9.503 | 54,436 | -0.15(-1.52%) |
Apr 23, 2014 | 9.806 | 9.855 | 9.630 | 9.650 | 97,688 | -0.15(-1.50%) |
Apr 22, 2014 | 9.757 | 9.973 | 9.718 | 9.796 | 115,845 | +0.02(+0.20%) |
Apr 21, 2014 | 9.689 | 9.885 | 9.591 | 9.777 | 86,668 | +0.09(+0.91%) |
Apr 17, 2014 | 9.610 | 9.689 | 9.689 | 9.689 | 70,739 | +0.08(+0.82%) |
Apr 16, 2014 | 9.650 | 9.711 | 9.384 | 9.610 | 86,598 | +0.06(+0.62%) |
Apr 15, 2014 | 9.307 | 9.669 | 9.101 | 9.552 | 151,899 | +0.25(+2.74%) |
Apr 14, 2014 | 9.571 | 9.610 | 9.170 | 9.297 | 85,041 | -0.14(-1.45%) |
Apr 11, 2014 | 9.493 | 9.669 | 9.385 | 9.434 | 116,094 | -0.10(-1.03%) |
Apr 10, 2014 | 9.904 | 9.943 | 9.461 | 9.532 | 162,724 | -0.42(-4.23%) |
Apr 09, 2014 | 10.05 | 10.16 | 9.796 | 9.953 | 115,709 | -0.09(-0.88%) |
Apr 08, 2014 | 9.757 | 10.11 | 9.757 | 10.04 | 127,909 | +0.32(+3.33%) |
Apr 07, 2014 | 9.845 | 9.924 | 9.610 | 9.718 | 267,819 | -0.23(-2.27%) |
Apr 04, 2014 | 10.31 | 10.32 | 9.689 | 9.943 | 213,596 | -0.33(-3.24%) |
Apr 03, 2014 | 10.38 | 10.46 | 10.11 | 10.28 | 140,822 | -0.07(-0.66%) |
Apr 02, 2014 | 10.55 | 10.58 | 10.18 | 10.35 | 205,491 | +0.24(+2.42%) |
Apr 01, 2014 | 9.943 | 10.14 | 9.845 | 10.10 | 159,315 | +0.34(+3.51%) |
Mar 31, 2014 | 9.532 | 10.17 | 9.468 | 9.757 | 407,030 | +0.32(+3.43%) |
Mar 28, 2014 | 9.316 | 9.601 | 9.287 | 9.434 | 118,696 | +0.11(+1.16%) |
Mar 27, 2014 | 9.091 | 9.395 | 9.072 | 9.326 | 126,101 | +0.26(+2.92%) |
Mar 26, 2014 | 9.307 | 9.356 | 9.062 | 9.062 | 188,463 | -0.16(-1.70%) |
Mar 25, 2014 | 9.307 | 9.483 | 9.091 | 9.218 | 104,202 | +0.00(+0.00%) |
Mar 24, 2014 | 9.503 | 9.601 | 9.121 | 9.218 | 155,631 | -0.24(-2.49%) |
Mar 21, 2014 | 9.503 | 9.699 | 9.356 | 9.454 | 205,407 | -0.02(-0.21%) |
Mar 20, 2014 | 9.542 | 9.728 | 9.454 | 9.473 | 126,899 | -0.06(-0.62%) |
Mar 19, 2014 | 9.699 | 9.777 | 9.532 | 9.532 | 84,565 | -0.20(-2.01%) |
Mar 18, 2014 | 9.552 | 9.787 | 9.536 | 9.728 | 122,022 | +0.19(+1.95%) |
Mar 17, 2014 | 9.346 | 9.659 | 9.346 | 9.542 | 181,328 | +0.20(+2.10%) |
Mar 14, 2014 | 9.218 | 9.405 | 9.218 | 9.346 | 113,766 | +0.05(+0.53%) |
Mar 13, 2014 | 9.395 | 9.699 | 9.238 | 9.297 | 158,764 | -0.03(-0.32%) |
Mar 12, 2014 | 9.522 | 9.581 | 9.209 | 9.326 | 284,773 | -0.21(-2.18%) |
Mar 11, 2014 | 9.788 | 9.935 | 9.476 | 9.534 | 190,166 | -0.21(-2.20%) |
Mar 10, 2014 | 9.593 | 9.832 | 9.525 | 9.749 | 198,794 | +0.11(+1.11%) |
Mar 07, 2014 | 9.808 | 9.818 | 9.632 | 9.642 | 149,363 | -0.08(-0.80%) |
Mar 06, 2014 | 9.681 | 10.01 | 9.632 | 9.720 | 153,178 | +0.04(+0.40%) |
Mar 05, 2014 | 9.798 | 9.886 | 9.584 | 9.681 | 97,499 | -0.10(-1.00%) |
Mar 04, 2014 | 9.622 | 10.01 | 9.584 | 9.779 | 230,326 | +0.25(+2.67%) |
Mar 03, 2014 | 9.710 | 9.720 | 9.466 | 9.525 | 175,555 | -0.21(-2.11%) |
Feb 28, 2014 | 9.749 | 9.896 | 9.671 | 9.730 | 99,897 | -0.03(-0.30%) |
Feb 27, 2014 | 9.740 | 9.817 | 9.583 | 9.759 | 114,450 | +0.02(+0.20%) |
Feb 26, 2014 | 9.466 | 9.906 | 9.466 | 9.740 | 160,308 | +0.34(+3.64%) |
Feb 25, 2014 | 9.622 | 9.642 | 9.339 | 9.398 | 171,272 | -0.17(-1.74%) |
Feb 24, 2014 | 9.720 | 9.886 | 9.564 | 9.564 | 327,871 | +0.00(+0.00%) |
Feb 21, 2014 | 9.202 | 9.681 | 8.870 | 9.564 | 434,790 | +0.37(+4.04%) |
Feb 20, 2014 | 9.378 | 9.817 | 8.440 | 9.193 | 918,168 | -1.33(-12.63%) |
Feb 19, 2014 | 10.39 | 11.17 | 10.39 | 10.52 | 282,937 | +0.06(+0.56%) |
Feb 18, 2014 | 10.10 | 10.56 | 9.847 | 10.46 | 171,818 | +0.51(+5.10%) |
Feb 14, 2014 | 9.857 | 9.954 | 9.954 | 9.954 | 196,644 | +0.12(+1.19%) |
Feb 13, 2014 | 9.593 | 9.886 | 9.574 | 9.837 | 92,204 | +0.18(+1.82%) |
Feb 12, 2014 | 9.544 | 9.700 | 9.539 | 9.661 | 88,272 | +0.11(+1.12%) |
Feb 11, 2014 | 9.564 | 9.603 | 9.433 | 9.554 | 86,356 | +0.03(+0.31%) |
Feb 10, 2014 | 9.339 | 9.642 | 9.241 | 9.525 | 100,062 | +0.14(+1.46%) |
Feb 07, 2014 | 9.456 | 9.495 | 9.173 | 9.388 | 143,606 | -0.08(-0.83%) |
Feb 06, 2014 | 9.818 | 9.818 | 9.407 | 9.466 | 200,685 | -0.26(-2.71%) |
Feb 05, 2014 | 9.847 | 9.847 | 9.622 | 9.730 | 89,722 | -0.15(-1.48%) |
Feb 04, 2014 | 9.769 | 10.05 | 9.574 | 9.876 | 112,284 | +0.11(+1.10%) |