Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.38 | 14.38 | 12.88 | 13.22 | 67,184 | -0.97(-6.83%) |
Oct 30, 2014 | 14.24 | 14.26 | 13.80 | 14.19 | 7,299 | +0.04(+0.31%) |
Oct 29, 2014 | 14.15 | 14.15 | 13.50 | 14.15 | 20,846 | +0.11(+0.80%) |
Oct 28, 2014 | 14.05 | 14.05 | 13.90 | 14.04 | 15,770 | -0.00(-0.03%) |
Oct 27, 2014 | 13.70 | 13.57 | 13.57 | 14.04 | 63,152 | +0.48(+3.50%) |
Oct 24, 2014 | 14.03 | 14.52 | 13.33 | 13.57 | 27,674 | -0.57(-4.04%) |
Oct 23, 2014 | 14.12 | 14.18 | 13.71 | 14.14 | 38,737 | +0.06(+0.45%) |
Oct 22, 2014 | 14.50 | 14.50 | 13.70 | 14.07 | 47,159 | -0.31(-2.16%) |
Oct 21, 2014 | 14.62 | 14.82 | 13.91 | 14.39 | 50,729 | -0.13(-0.88%) |
Oct 20, 2014 | 13.72 | 14.54 | 13.67 | 14.51 | 46,528 | +0.46(+3.25%) |
Oct 17, 2014 | 13.26 | 14.06 | 13.14 | 14.06 | 55,072 | +0.97(+7.40%) |
Oct 16, 2014 | 12.66 | 13.81 | 12.56 | 13.09 | 88,477 | +0.53(+4.18%) |
Oct 15, 2014 | 11.41 | 12.76 | 10.53 | 12.56 | 164,856 | +0.83(+7.09%) |
Oct 14, 2014 | 12.33 | 12.35 | 11.07 | 11.73 | 136,466 | -0.80(-6.38%) |
Oct 13, 2014 | 13.70 | 13.70 | 12.12 | 12.53 | 88,388 | -1.18(-8.63%) |
Oct 10, 2014 | 14.75 | 15.05 | 13.70 | 13.71 | 58,706 | -1.02(-6.91%) |
Oct 09, 2014 | 14.18 | 14.73 | 14.17 | 14.73 | 17,495 | +0.38(+2.65%) |
Oct 08, 2014 | 15.01 | 15.11 | 14.16 | 14.35 | 39,276 | -0.84(-5.51%) |
Oct 07, 2014 | 15.08 | 15.29 | 14.80 | 15.19 | 29,996 | +0.01(+0.09%) |
Oct 06, 2014 | 15.38 | 15.53 | 14.75 | 15.18 | 50,795 | -0.17(-1.10%) |
Oct 03, 2014 | 15.24 | 15.37 | 15.23 | 15.34 | 25,419 | +0.12(+0.78%) |
Oct 02, 2014 | 15.18 | 15.39 | 15.18 | 15.23 | 28,777 | +0.11(+0.69%) |
Oct 01, 2014 | 15.94 | 15.94 | 15.12 | 15.12 | 51,062 | -0.80(-5.02%) |
Sep 30, 2014 | 15.67 | 15.99 | 15.10 | 15.92 | 54,459 | +0.17(+1.10%) |
Sep 29, 2014 | 14.91 | 15.78 | 14.80 | 15.75 | 34,933 | +0.81(+5.41%) |
Sep 26, 2014 | 15.01 | 15.07 | 14.44 | 14.94 | 31,997 | +0.18(+1.24%) |
Sep 25, 2014 | 15.53 | 15.65 | 14.71 | 14.76 | 92,669 | -0.38(-2.51%) |
Sep 24, 2014 | 15.41 | 16.30 | 14.99 | 15.14 | 146,748 | -0.17(-1.13%) |
Sep 23, 2014 | 14.71 | 15.31 | 14.59 | 15.31 | 74,965 | +0.59(+4.01%) |
Sep 22, 2014 | 14.68 | 15.22 | 14.52 | 14.72 | 55,668 | +0.26(+1.81%) |
Sep 19, 2014 | 14.66 | 14.52 | 14.29 | 14.46 | 46,348 | -0.06(-0.44%) |
Sep 18, 2014 | 14.15 | 14.65 | 14.15 | 14.52 | 23,006 | +0.51(+3.63%) |
Sep 17, 2014 | 14.00 | 14.29 | 14.00 | 14.01 | 14,296 | +0.00(+0.03%) |
Sep 16, 2014 | 13.84 | 14.21 | 13.75 | 14.01 | 26,128 | +0.22(+1.60%) |
Sep 15, 2014 | 13.76 | 13.84 | 13.74 | 13.79 | 20,206 | +0.07(+0.54%) |
Sep 12, 2014 | 13.66 | 13.84 | 13.62 | 13.71 | 7,950 | -0.03(-0.21%) |
Sep 11, 2014 | 13.96 | 14.04 | 13.56 | 13.74 | 29,913 | -0.23(-1.64%) |
Sep 10, 2014 | 14.28 | 14.53 | 13.96 | 13.97 | 18,425 | -0.39(-2.70%) |
Sep 09, 2014 | 14.52 | 14.52 | 14.12 | 14.36 | 17,524 | -0.13(-0.88%) |
Sep 08, 2014 | 14.82 | 14.82 | 13.97 | 14.49 | 47,928 | +0.07(+0.51%) |
Sep 05, 2014 | 14.66 | 14.86 | 14.41 | 14.41 | 20,131 | -0.45(-3.00%) |
Sep 04, 2014 | 14.97 | 14.75 | 14.57 | 14.86 | 31,632 | +0.11(+0.73%) |
Sep 03, 2014 | 14.74 | 15.10 | 14.57 | 14.75 | 25,790 | -0.11(-0.73%) |
Sep 02, 2014 | 14.41 | 15.06 | 14.27 | 14.86 | 50,775 | +0.45(+3.09%) |
Aug 29, 2014 | 14.28 | 14.41 | 14.41 | 14.41 | 35,080 | +0.32(+2.24%) |
Aug 28, 2014 | 13.89 | 14.30 | 13.89 | 14.10 | 10,333 | +0.21(+1.52%) |
Aug 27, 2014 | 13.66 | 13.96 | 13.94 | 13.89 | 21,081 | +0.07(+0.49%) |
Aug 26, 2014 | 13.50 | 14.29 | 13.41 | 13.82 | 61,445 | +0.12(+0.91%) |
Aug 25, 2014 | 13.68 | 13.73 | 13.53 | 13.69 | 36,333 | +0.24(+1.76%) |
Aug 22, 2014 | 13.36 | 13.54 | 13.36 | 13.46 | 11,560 | -0.03(-0.20%) |
Aug 21, 2014 | 13.70 | 13.72 | 13.38 | 13.48 | 23,436 | -0.04(-0.33%) |
Aug 20, 2014 | 13.37 | 13.66 | 13.17 | 13.53 | 38,282 | +0.21(+1.54%) |
Aug 19, 2014 | 13.48 | 13.48 | 13.10 | 13.32 | 42,650 | +0.60(+4.74%) |
Aug 18, 2014 | 12.66 | 12.79 | 12.59 | 12.72 | 17,117 | +0.11(+0.89%) |
Aug 15, 2014 | 12.59 | 12.64 | 12.30 | 12.61 | 28,422 | +0.22(+1.77%) |
Aug 14, 2014 | 12.21 | 12.55 | 12.21 | 12.39 | 21,153 | +0.17(+1.43%) |
Aug 13, 2014 | 11.92 | 12.21 | 11.86 | 12.21 | 37,001 | +0.42(+3.56%) |
Aug 12, 2014 | 11.92 | 12.17 | 11.75 | 11.79 | 20,078 | -0.19(-1.60%) |
Aug 11, 2014 | 12.05 | 12.13 | 11.95 | 11.99 | 17,010 | -0.04(-0.33%) |
Aug 08, 2014 | 11.71 | 12.03 | 11.50 | 12.03 | 21,928 | +0.42(+3.61%) |
Aug 07, 2014 | 11.63 | 11.76 | 11.56 | 11.61 | 25,279 | +0.08(+0.65%) |
Aug 06, 2014 | 11.63 | 11.63 | 11.46 | 11.53 | 12,606 | -0.01(-0.07%) |
Aug 05, 2014 | 11.63 | 11.63 | 11.30 | 11.54 | 25,658 | -0.05(-0.46%) |
Aug 04, 2014 | 11.47 | 11.63 | 11.16 | 11.59 | 43,884 | +0.12(+1.09%) |
Aug 01, 2014 | 11.61 | 11.61 | 11.19 | 11.47 | 31,574 | -0.17(-1.50%) |
Jul 31, 2014 | 11.86 | 11.86 | 11.54 | 11.64 | 38,721 | -0.21(-1.73%) |
Jul 30, 2014 | 11.80 | 11.85 | 11.61 | 11.85 | 22,571 | +0.05(+0.42%) |
Jul 29, 2014 | 11.63 | 11.80 | 11.54 | 11.80 | 34,627 | +0.25(+2.20%) |
Jul 28, 2014 | 11.58 | 11.58 | 11.39 | 11.54 | 89,006 | +0.10(+0.83%) |
Jul 25, 2014 | 11.30 | 11.62 | 11.30 | 11.45 | 57,172 | -0.04(-0.33%) |
Jul 24, 2014 | 11.47 | 11.51 | 11.23 | 11.49 | 61,950 | +0.03(+0.27%) |
Jul 23, 2014 | 12.39 | 12.39 | 11.39 | 11.46 | 167,245 | -0.78(-6.40%) |
Jul 22, 2014 | 13.41 | 13.41 | 12.20 | 12.24 | 64,347 | -0.93(-7.06%) |
Jul 21, 2014 | 13.41 | 13.49 | 13.17 | 13.17 | 32,960 | -0.20(-1.53%) |
Jul 18, 2014 | 13.24 | 13.43 | 13.13 | 13.37 | 8,292 | +0.23(+1.79%) |
Jul 17, 2014 | 13.17 | 13.48 | 13.11 | 13.14 | 11,251 | -0.03(-0.20%) |
Jul 16, 2014 | 12.98 | 13.17 | 12.88 | 13.17 | 22,063 | +0.29(+2.23%) |
Jul 15, 2014 | 13.20 | 13.22 | 12.75 | 12.88 | 39,674 | -0.32(-2.40%) |
Jul 14, 2014 | 13.27 | 13.41 | 13.19 | 13.19 | 21,424 | -0.08(-0.62%) |
Jul 11, 2014 | 13.06 | 13.44 | 13.06 | 13.28 | 22,381 | +0.05(+0.40%) |
Jul 10, 2014 | 12.95 | 13.23 | 12.74 | 13.22 | 10,413 | -0.04(-0.27%) |
Jul 09, 2014 | 13.01 | 13.79 | 12.98 | 13.26 | 30,927 | +0.27(+2.11%) |
Jul 08, 2014 | 12.89 | 13.12 | 12.89 | 12.98 | 21,496 | +0.03(+0.20%) |
Jul 07, 2014 | 13.12 | 13.34 | 12.86 | 12.96 | 25,305 | -0.16(-1.21%) |
Jul 03, 2014 | 13.69 | 13.12 | 13.12 | 13.12 | 113,852 | -0.43(-3.17%) |
Jul 02, 2014 | 14.17 | 14.36 | 13.46 | 13.55 | 93,948 | -0.83(-5.78%) |
Jul 01, 2014 | 15.15 | 15.15 | 14.08 | 14.38 | 67,053 | -0.69(-4.59%) |
Jun 30, 2014 | 14.83 | 15.36 | 14.83 | 15.07 | 14,100 | +0.18(+1.22%) |
Jun 27, 2014 | 14.89 | 15.37 | 14.86 | 14.89 | 15,026 | -0.27(-1.81%) |
Jun 26, 2014 | 14.83 | 15.45 | 14.71 | 15.16 | 29,115 | +0.44(+3.01%) |
Jun 25, 2014 | 14.52 | 15.32 | 14.52 | 14.72 | 29,393 | +0.12(+0.85%) |
Jun 24, 2014 | 15.69 | 15.69 | 14.22 | 14.59 | 111,382 | -0.99(-6.36%) |
Jun 23, 2014 | 15.85 | 15.85 | 15.54 | 15.58 | 30,714 | -0.02(-0.12%) |
Jun 20, 2014 | 16.16 | 16.51 | 15.48 | 15.60 | 108,925 | -0.38(-2.36%) |
Jun 19, 2014 | 15.50 | 16.38 | 15.34 | 15.98 | 64,093 | +0.61(+3.94%) |
Jun 18, 2014 | 14.98 | 15.49 | 14.98 | 15.38 | 26,065 | +0.43(+2.88%) |
Jun 17, 2014 | 15.22 | 15.44 | 14.91 | 14.95 | 44,847 | -0.29(-1.87%) |
Jun 16, 2014 | 14.86 | 15.55 | 14.86 | 15.23 | 31,142 | +0.39(+2.63%) |
Jun 13, 2014 | 14.75 | 14.86 | 14.71 | 14.84 | 17,205 | +0.12(+0.80%) |
Jun 12, 2014 | 14.98 | 15.02 | 14.60 | 14.72 | 13,037 | -0.12(-0.80%) |
Jun 11, 2014 | 15.19 | 15.35 | 14.71 | 14.84 | 22,038 | -0.10(-0.68%) |
Jun 10, 2014 | 14.83 | 15.19 | 14.59 | 14.94 | 26,869 | +0.39(+2.69%) |
Jun 06, 2014 | 14.16 | 14.47 | 14.14 | 14.55 | 18,506 | +0.39(+2.76%) |
Jun 05, 2014 | 14.14 | 14.16 | 13.87 | 14.16 | 9,559 | +0.11(+0.75%) |
Jun 04, 2014 | 14.04 | 14.14 | 13.66 | 14.05 | 31,368 | +0.05(+0.34%) |
Jun 03, 2014 | 13.77 | 14.09 | 13.73 | 14.01 | 25,375 | +0.20(+1.43%) |
Jun 02, 2014 | 13.84 | 13.90 | 13.61 | 13.81 | 19,093 | +0.14(+1.00%) |
May 30, 2014 | 14.06 | 14.06 | 13.22 | 13.67 | 28,541 | -0.26(-1.89%) |
May 29, 2014 | 14.16 | 14.24 | 13.70 | 13.94 | 34,950 | -0.22(-1.58%) |
May 28, 2014 | 14.16 | 14.44 | 14.15 | 14.16 | 5,844 | +0.12(+0.89%) |
May 27, 2014 | 13.82 | 14.19 | 13.76 | 14.03 | 34,801 | +0.23(+1.67%) |
May 23, 2014 | 13.60 | 13.80 | 13.80 | 13.80 | 30,331 | +0.31(+2.32%) |
May 22, 2014 | 13.06 | 13.49 | 12.97 | 13.49 | 38,275 | +0.41(+3.16%) |
May 21, 2014 | 13.03 | 13.08 | 12.84 | 13.08 | 33,636 | +0.10(+0.81%) |
May 20, 2014 | 12.86 | 13.04 | 12.86 | 12.97 | 12,750 | +0.14(+1.12%) |
May 19, 2014 | 12.57 | 12.97 | 12.57 | 12.83 | 18,284 | +0.26(+2.08%) |
May 16, 2014 | 12.31 | 12.61 | 12.29 | 12.57 | 11,121 | +0.53(+4.41%) |
May 15, 2014 | 12.90 | 12.93 | 12.01 | 12.04 | 30,568 | -0.87(-6.71%) |
May 14, 2014 | 12.59 | 13.14 | 12.44 | 12.90 | 22,084 | +0.47(+3.78%) |
May 13, 2014 | 12.34 | 12.64 | 12.20 | 12.43 | 33,840 | +0.07(+0.59%) |
May 12, 2014 | 12.40 | 12.40 | 12.20 | 12.36 | 8,366 | -0.09(-0.73%) |
May 09, 2014 | 12.50 | 12.50 | 12.27 | 12.45 | 21,641 | +0.11(+0.88%) |
May 08, 2014 | 12.19 | 12.45 | 12.19 | 12.34 | 7,801 | +0.03(+0.21%) |
May 07, 2014 | 12.50 | 12.60 | 12.19 | 12.32 | 14,538 | +0.12(+0.98%) |
May 06, 2014 | 12.87 | 12.87 | 12.19 | 12.20 | 14,860 | -0.42(-3.37%) |
May 05, 2014 | 12.64 | 12.81 | 12.42 | 12.62 | 17,034 | +0.08(+0.64%) |
May 02, 2014 | 12.69 | 12.69 | 12.42 | 12.54 | 23,741 | -0.15(-1.15%) |
May 01, 2014 | 12.38 | 12.88 | 12.38 | 12.69 | 41,014 | +0.26(+2.10%) |
Apr 30, 2014 | 12.77 | 12.77 | 12.36 | 12.42 | 53,510 | +0.03(+0.28%) |
Apr 29, 2014 | 11.72 | 12.39 | 11.34 | 12.39 | 28,401 | +0.36(+2.97%) |
Apr 28, 2014 | 12.21 | 12.95 | 11.71 | 12.03 | 56,642 | -0.55(-4.35%) |
Apr 25, 2014 | 12.63 | 12.63 | 12.41 | 12.58 | 99,419 | +0.23(+1.84%) |
Apr 24, 2014 | 12.77 | 12.77 | 12.13 | 12.35 | 23,703 | -0.43(-3.35%) |
Apr 23, 2014 | 12.20 | 12.81 | 12.13 | 12.78 | 122,686 | +0.59(+4.81%) |
Apr 22, 2014 | 11.88 | 12.72 | 11.83 | 12.19 | 88,129 | +0.45(+3.87%) |
Apr 21, 2014 | 11.13 | 11.76 | 11.13 | 11.74 | 30,568 | +0.71(+6.42%) |
Apr 17, 2014 | 11.13 | 11.03 | 11.03 | 11.03 | 9,666 | +0.01(+0.08%) |
Apr 16, 2014 | 10.92 | 11.13 | 10.86 | 11.02 | 22,929 | +0.27(+2.48%) |
Apr 15, 2014 | 11.06 | 11.12 | 10.75 | 10.76 | 16,444 | -0.25(-2.31%) |
Apr 14, 2014 | 11.06 | 11.06 | 10.78 | 11.01 | 18,377 | +0.25(+2.33%) |
Apr 11, 2014 | 10.66 | 10.84 | 10.65 | 10.76 | 18,910 | -0.28(-2.57%) |
Apr 10, 2014 | 11.24 | 11.24 | 10.78 | 11.05 | 18,214 | -0.20(-1.74%) |
Apr 09, 2014 | 11.23 | 11.24 | 11.08 | 11.24 | 3,397 | -0.10(-0.90%) |
Apr 08, 2014 | 11.09 | 11.46 | 11.09 | 11.34 | 16,769 | +0.17(+1.56%) |
Apr 07, 2014 | 11.30 | 11.73 | 11.06 | 11.17 | 76,459 | -0.06(-0.53%) |
Apr 04, 2014 | 11.16 | 11.24 | 11.16 | 11.23 | 25,551 | +0.09(+0.84%) |
Apr 03, 2014 | 10.84 | 11.22 | 10.78 | 11.13 | 14,518 | +0.38(+3.55%) |
Apr 02, 2014 | 10.86 | 10.87 | 10.75 | 10.75 | 22,123 | -0.15(-1.40%) |
Apr 01, 2014 | 11.00 | 11.00 | 10.78 | 10.90 | 42,809 | -0.06(-0.58%) |
Mar 31, 2014 | 11.05 | 11.33 | 10.94 | 10.97 | 45,961 | +0.17(+1.61%) |
Mar 28, 2014 | 10.60 | 10.96 | 10.60 | 10.79 | 10,246 | +0.23(+2.21%) |
Mar 27, 2014 | 10.72 | 10.72 | 10.43 | 10.56 | 17,828 | -0.04(-0.37%) |
Mar 26, 2014 | 10.56 | 10.81 | 10.41 | 10.60 | 18,820 | +0.16(+1.53%) |
Mar 25, 2014 | 10.92 | 10.94 | 10.38 | 10.44 | 23,155 | -0.24(-2.20%) |
Mar 24, 2014 | 10.72 | 10.92 | 10.45 | 10.68 | 48,011 | +0.43(+4.22%) |
Mar 21, 2014 | 10.26 | 10.40 | 10.16 | 10.24 | 18,396 | +0.10(+0.99%) |
Mar 20, 2014 | 10.18 | 10.28 | 10.14 | 10.14 | 12,760 | -0.04(-0.37%) |
Mar 19, 2014 | 10.29 | 10.29 | 10.18 | 10.18 | 1,367 | -0.10(-0.98%) |
Mar 18, 2014 | 10.33 | 10.33 | 10.19 | 10.28 | 8,093 | +0.11(+1.12%) |
Mar 17, 2014 | 10.16 | 10.40 | 10.16 | 10.17 | 12,731 | +0.07(+0.67%) |
Mar 14, 2014 | 10.47 | 10.47 | 10.08 | 10.10 | 17,319 | -0.02(-0.17%) |
Mar 13, 2014 | 10.10 | 10.28 | 10.08 | 10.12 | 17,431 | +0.03(+0.29%) |
Mar 12, 2014 | 10.16 | 10.33 | 10.08 | 10.09 | 10,992 | -0.08(-0.82%) |
Mar 11, 2014 | 10.39 | 10.46 | 10.17 | 10.17 | 13,782 | -0.24(-2.30%) |
Mar 10, 2014 | 10.12 | 10.92 | 10.08 | 10.41 | 47,363 | +0.33(+3.29%) |
Mar 07, 2014 | 10.16 | 10.16 | 9.866 | 10.08 | 13,825 | +0.00(+0.04%) |
Mar 06, 2014 | 9.962 | 10.08 | 9.929 | 10.08 | 27,554 | +0.21(+2.13%) |
Mar 05, 2014 | 9.958 | 9.958 | 9.740 | 9.866 | 25,592 | +0.09(+0.96%) |
Mar 04, 2014 | 9.992 | 9.992 | 9.744 | 9.771 | 17,798 | -0.19(-1.95%) |
Mar 03, 2014 | 9.786 | 9.966 | 9.740 | 9.966 | 3,029 | +0.24(+2.42%) |
Feb 28, 2014 | 9.656 | 9.912 | 9.656 | 9.730 | 6,054 | +0.07(+0.77%) |
Feb 27, 2014 | 9.631 | 9.656 | 9.561 | 9.656 | 3,153 | +0.15(+1.59%) |
Feb 26, 2014 | 9.757 | 9.757 | 9.505 | 9.505 | 10,609 | -0.25(-2.60%) |
Feb 25, 2014 | 9.779 | 9.800 | 9.684 | 9.758 | 18,984 | -0.02(-0.22%) |
Feb 24, 2014 | 9.883 | 9.883 | 9.771 | 9.779 | 32,200 | -0.07(-0.74%) |
Feb 21, 2014 | 9.838 | 9.882 | 9.821 | 9.852 | 2,059 | -0.09(-0.90%) |
Feb 20, 2014 | 9.838 | 9.946 | 9.821 | 9.942 | 6,793 | +0.16(+1.64%) |
Feb 19, 2014 | 9.457 | 9.827 | 9.457 | 9.781 | 10,309 | +0.14(+1.40%) |
Feb 18, 2014 | 9.550 | 9.646 | 9.446 | 9.646 | 34,642 | +0.28(+3.02%) |
Feb 14, 2014 | 9.488 | 9.363 | 9.363 | 9.363 | 961 | -0.14(-1.49%) |
Feb 13, 2014 | 9.405 | 9.567 | 9.405 | 9.505 | 28,822 | +0.14(+1.51%) |
Feb 12, 2014 | 9.226 | 9.363 | 9.226 | 9.363 | 11,525 | +0.13(+1.40%) |
Feb 11, 2014 | 9.276 | 9.276 | 9.155 | 9.234 | 5,012 | -0.09(-0.98%) |
Feb 10, 2014 | 9.396 | 9.396 | 9.213 | 9.326 | 26,125 | -0.07(-0.77%) |
Feb 07, 2014 | 9.396 | 9.405 | 9.230 | 9.398 | 18,489 | +0.10(+1.09%) |
Feb 06, 2014 | 9.475 | 9.475 | 9.297 | 9.297 | 23,417 | -0.07(-0.80%) |
Feb 05, 2014 | 9.380 | 9.384 | 9.369 | 9.371 | 2,850 | -0.07(-0.79%) |
Feb 04, 2014 | 9.484 | 9.484 | 9.363 | 9.446 | 9,194 | -0.00(-0.00%) |
Feb 03, 2014 | 9.838 | 9.900 | 9.446 | 9.447 | 23,989 | -0.02(-0.22%) |
Jan 31, 2014 | 9.580 | 9.580 | 9.367 | 9.467 | 10,001 | +0.01(+0.13%) |
Jan 30, 2014 | 9.571 | 9.571 | 9.180 | 9.455 | 12,474 | -0.03(-0.31%) |
Jan 29, 2014 | 9.521 | 9.546 | 9.405 | 9.484 | 9,790 | +0.09(+1.01%) |
Jan 28, 2014 | 9.330 | 9.450 | 9.206 | 9.389 | 19,012 | +0.06(+0.63%) |
Jan 27, 2014 | 9.433 | 9.491 | 9.214 | 9.330 | 45,790 | -0.16(-1.73%) |
Jan 24, 2014 | 9.315 | 9.495 | 9.206 | 9.495 | 59,265 | +0.20(+2.13%) |
Jan 23, 2014 | 9.165 | 9.334 | 9.165 | 9.297 | 35,437 | +0.15(+1.63%) |
Jan 22, 2014 | 9.078 | 9.219 | 8.942 | 9.148 | 16,330 | +0.07(+0.82%) |
Jan 21, 2014 | 9.227 | 9.227 | 8.992 | 9.074 | 30,368 | -0.13(-1.39%) |
Jan 17, 2014 | 9.194 | 9.202 | 9.202 | 9.202 | 33,185 | -0.04(-0.40%) |
Jan 16, 2014 | 9.082 | 9.239 | 8.979 | 9.239 | 28,328 | +0.18(+2.01%) |
Jan 15, 2014 | 9.071 | 9.082 | 8.788 | 9.058 | 9,391 | +0.06(+0.62%) |
Jan 14, 2014 | 8.608 | 9.004 | 8.649 | 9.002 | 23,878 | +0.35(+4.08%) |
Jan 13, 2014 | 8.661 | 8.802 | 8.649 | 8.649 | 20,998 | -0.11(-1.21%) |
Jan 10, 2014 | 8.698 | 8.755 | 8.670 | 8.755 | 3,015 | -0.02(-0.27%) |
Jan 09, 2014 | 8.938 | 9.060 | 8.769 | 8.779 | 3,492 | -0.20(-2.28%) |
Jan 08, 2014 | 8.979 | 9.037 | 8.938 | 8.983 | 4,132 | -0.08(-0.84%) |
Jan 07, 2014 | 9.174 | 9.174 | 9.005 | 9.059 | 5,527 | -0.00(-0.05%) |
Jan 06, 2014 | 9.206 | 9.206 | 8.876 | 9.064 | 4,684 | +0.08(+0.94%) |
Jan 03, 2014 | 9.157 | 9.202 | 8.715 | 8.979 | 15,594 | +0.02(+0.23%) |
Jan 02, 2014 | 9.218 | 9.218 | 8.756 | 8.959 | 10,083 | +0.19(+2.12%) |
Dec 31, 2013 | 8.806 | 8.773 | 8.773 | 8.773 | 13,080 | +0.12(+1.38%) |
Dec 30, 2013 | 8.930 | 8.934 | 8.484 | 8.653 | 23,304 | -0.31(-3.50%) |
Dec 27, 2013 | 8.968 | 9.396 | 8.946 | 8.967 | 16,766 | -0.06(-0.70%) |
Dec 26, 2013 | 9.161 | 9.165 | 8.838 | 9.030 | 47,014 | -0.04(-0.48%) |
Dec 24, 2013 | 8.797 | 9.074 | 8.732 | 9.074 | 11,816 | +0.40(+4.56%) |
Dec 23, 2013 | 8.449 | 8.756 | 8.449 | 8.678 | 47,909 | +0.25(+2.96%) |
Dec 20, 2013 | 8.286 | 8.429 | 8.241 | 8.429 | 63,937 | +0.19(+2.28%) |
Dec 19, 2013 | 8.273 | 8.347 | 8.224 | 8.241 | 15,927 | +0.01(+0.15%) |
Dec 18, 2013 | 8.290 | 8.347 | 8.224 | 8.228 | 24,119 | -0.12(-1.42%) |
Dec 17, 2013 | 8.421 | 8.678 | 8.318 | 8.347 | 63,878 | -0.14(-1.59%) |
Dec 16, 2013 | 8.408 | 8.486 | 8.408 | 8.482 | 6,026 | +0.09(+1.02%) |
Dec 13, 2013 | 8.470 | 8.478 | 8.396 | 8.396 | 2,949 | -0.04(-0.43%) |
Dec 12, 2013 | 8.388 | 8.531 | 8.388 | 8.433 | 27,802 | -0.04(-0.44%) |
Dec 11, 2013 | 8.556 | 8.568 | 8.470 | 8.470 | 2,624 | +0.12(+1.42%) |
Dec 10, 2013 | 8.474 | 8.564 | 8.216 | 8.351 | 14,805 | -0.10(-1.16%) |
Dec 09, 2013 | 8.572 | 8.572 | 8.449 | 8.449 | 7,361 | -0.04(-0.48%) |
Dec 06, 2013 | 8.498 | 8.498 | 8.474 | 8.490 | 12,606 | -0.10(-1.14%) |
Dec 05, 2013 | 8.588 | 8.588 | 8.588 | 8.588 | 672 | +0.09(+1.01%) |
Dec 04, 2013 | 8.584 | 8.588 | 8.400 | 8.503 | 7,297 | -0.09(-1.00%) |
Dec 03, 2013 | 8.507 | 8.588 | 8.507 | 8.588 | 6,339 | +0.08(+0.96%) |
Dec 02, 2013 | 8.533 | 8.605 | 8.507 | 8.507 | 13,158 | -0.00(-0.00%) |
Nov 29, 2013 | 8.507 | 8.514 | 8.507 | 8.507 | 7,331 | -0.01(-0.10%) |
Nov 27, 2013 | 8.654 | 8.654 | 8.449 | 8.515 | 15,817 | +0.02(+0.24%) |
Nov 26, 2013 | 8.531 | 8.531 | 8.494 | 8.494 | 4,531 | +0.03(+0.32%) |
Nov 25, 2013 | 8.487 | 8.511 | 8.451 | 8.467 | 21,460 | -0.02(-0.24%) |
Nov 22, 2013 | 8.540 | 8.650 | 8.455 | 8.487 | 18,875 | -0.04(-0.52%) |
Nov 21, 2013 | 8.487 | 8.617 | 8.487 | 8.532 | 10,869 | -0.04(-0.43%) |
Nov 20, 2013 | 8.483 | 8.568 | 8.483 | 8.568 | 4,186 | +0.04(+0.48%) |
Nov 19, 2013 | 8.512 | 8.564 | 8.487 | 8.528 | 8,003 | -0.01(-0.07%) |
Nov 18, 2013 | 8.613 | 8.613 | 8.451 | 8.534 | 32,822 | -0.09(-1.02%) |
Nov 15, 2013 | 8.731 | 8.731 | 8.564 | 8.621 | 7,096 | -0.09(-1.03%) |
Nov 14, 2013 | 8.617 | 8.711 | 8.577 | 8.711 | 11,450 | +0.01(+0.11%) |
Nov 13, 2013 | 8.642 | 8.731 | 8.471 | 8.701 | 15,696 | -0.03(-0.34%) |
Nov 12, 2013 | 8.670 | 8.739 | 8.443 | 8.731 | 9,406 | -0.12(-1.33%) |
Nov 11, 2013 | 8.849 | 8.849 | 8.849 | 8.849 | 1,231 | -0.01(-0.09%) |
Nov 08, 2013 | 8.816 | 8.926 | 8.816 | 8.857 | 17,816 | -0.03(-0.32%) |
Nov 07, 2013 | 8.845 | 8.950 | 8.845 | 8.885 | 2,378 | -0.03(-0.36%) |
Nov 06, 2013 | 8.918 | 9.023 | 8.918 | 8.918 | 41,200 | +0.00(+0.05%) |
Nov 05, 2013 | 8.857 | 8.914 | 8.808 | 8.914 | 18,875 | +0.06(+0.69%) |
Nov 04, 2013 | 9.137 | 9.137 | 8.796 | 8.853 | 9,190 | -0.27(-2.94%) |