Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 17.05 | 16.04 | 16.04 | 16.04 | 2,520,778 | -0.81(-4.78%) |
Dec 30, 2014 | 16.88 | 17.17 | 16.74 | 16.85 | 1,335,889 | -0.08(-0.48%) |
Dec 29, 2014 | 16.65 | 17.15 | 16.54 | 16.93 | 583,539 | +0.27(+1.62%) |
Dec 26, 2014 | 16.57 | 16.81 | 16.56 | 16.66 | 606,781 | +0.17(+1.05%) |
Dec 24, 2014 | 16.72 | 16.49 | 16.49 | 16.49 | 1,390,164 | -0.23(-1.36%) |
Dec 23, 2014 | 17.05 | 17.06 | 16.59 | 16.72 | 579,641 | -0.14(-0.86%) |
Dec 22, 2014 | 16.14 | 16.88 | 16.14 | 16.86 | 812,946 | +0.77(+4.77%) |
Dec 19, 2014 | 16.22 | 16.27 | 15.94 | 16.09 | 599,972 | +0.03(+0.16%) |
Dec 18, 2014 | 16.12 | 16.12 | 15.74 | 16.07 | 885,354 | +0.33(+2.07%) |
Dec 17, 2014 | 14.80 | 15.77 | 14.77 | 15.74 | 822,517 | +1.02(+6.89%) |
Dec 16, 2014 | 14.78 | 15.12 | 14.44 | 14.73 | 726,026 | -0.06(-0.40%) |
Dec 15, 2014 | 15.66 | 15.66 | 14.70 | 14.79 | 952,223 | -0.61(-3.99%) |
Dec 12, 2014 | 15.69 | 15.93 | 15.38 | 15.40 | 340,216 | -0.40(-2.55%) |
Dec 11, 2014 | 15.61 | 15.99 | 15.61 | 15.80 | 633,375 | +0.15(+0.95%) |
Dec 10, 2014 | 15.68 | 15.86 | 15.53 | 15.65 | 362,991 | -0.11(-0.70%) |
Dec 09, 2014 | 15.28 | 15.87 | 15.23 | 15.76 | 643,255 | +0.22(+1.44%) |
Dec 08, 2014 | 15.24 | 15.76 | 15.24 | 15.54 | 498,792 | +0.27(+1.79%) |
Dec 05, 2014 | 15.40 | 15.40 | 14.91 | 15.27 | 411,622 | -0.24(-1.53%) |
Dec 04, 2014 | 15.38 | 15.56 | 15.15 | 15.51 | 334,715 | +0.13(+0.85%) |
Dec 03, 2014 | 15.53 | 15.53 | 15.27 | 15.38 | 315,230 | -0.06(-0.36%) |
Dec 02, 2014 | 15.15 | 15.48 | 14.85 | 15.43 | 499,063 | +0.27(+1.79%) |
Dec 01, 2014 | 15.46 | 15.54 | 15.08 | 15.16 | 478,997 | -0.12(-0.77%) |
Nov 28, 2014 | 15.20 | 15.75 | 15.20 | 15.28 | 393,527 | +0.12(+0.79%) |
Nov 26, 2014 | 14.78 | 15.16 | 15.16 | 15.16 | 1,399,995 | +0.42(+2.83%) |
Nov 25, 2014 | 14.68 | 14.82 | 14.58 | 14.74 | 392,062 | +0.09(+0.64%) |
Nov 24, 2014 | 14.57 | 14.79 | 14.55 | 14.65 | 346,813 | +0.13(+0.93%) |
Nov 21, 2014 | 14.57 | 14.59 | 14.37 | 14.51 | 441,514 | +0.28(+1.94%) |
Nov 20, 2014 | 14.04 | 14.24 | 13.90 | 14.24 | 190,911 | +0.12(+0.87%) |
Nov 19, 2014 | 14.34 | 14.48 | 14.10 | 14.11 | 370,281 | -0.34(-2.36%) |
Nov 18, 2014 | 14.33 | 14.54 | 14.25 | 14.46 | 233,732 | +0.15(+1.08%) |
Nov 17, 2014 | 14.08 | 14.37 | 14.08 | 14.30 | 339,459 | +0.19(+1.37%) |
Nov 14, 2014 | 14.47 | 14.55 | 14.03 | 14.11 | 577,508 | -0.36(-2.49%) |
Nov 13, 2014 | 14.26 | 14.58 | 14.26 | 14.47 | 679,622 | +0.23(+1.64%) |
Nov 12, 2014 | 14.61 | 14.61 | 14.19 | 14.23 | 663,026 | -0.32(-2.22%) |
Nov 11, 2014 | 14.74 | 14.78 | 14.38 | 14.56 | 394,495 | -0.20(-1.34%) |
Nov 10, 2014 | 14.28 | 14.76 | 14.26 | 14.75 | 441,244 | +0.37(+2.57%) |
Nov 07, 2014 | 14.48 | 14.58 | 14.20 | 14.38 | 449,379 | -0.05(-0.35%) |
Nov 06, 2014 | 14.75 | 14.93 | 14.38 | 14.44 | 589,222 | -0.36(-2.45%) |
Nov 05, 2014 | 15.03 | 15.05 | 14.53 | 14.80 | 410,181 | -0.07(-0.45%) |
Nov 04, 2014 | 14.78 | 14.88 | 14.43 | 14.86 | 581,008 | +0.06(+0.41%) |
Nov 03, 2014 | 14.41 | 14.81 | 14.41 | 14.80 | 569,274 | +0.37(+2.58%) |
Oct 31, 2014 | 14.07 | 14.46 | 14.07 | 14.43 | 728,307 | +0.54(+3.85%) |
Oct 30, 2014 | 13.61 | 13.91 | 13.44 | 13.90 | 416,493 | +0.23(+1.68%) |
Oct 29, 2014 | 13.83 | 13.83 | 13.30 | 13.67 | 669,844 | -0.21(-1.51%) |
Oct 28, 2014 | 13.64 | 13.88 | 13.55 | 13.88 | 334,770 | +0.15(+1.13%) |
Oct 27, 2014 | 13.39 | 13.72 | 13.42 | 13.72 | 411,469 | +0.31(+2.27%) |
Oct 24, 2014 | 13.49 | 13.62 | 13.18 | 13.42 | 367,518 | -0.04(-0.30%) |
Oct 23, 2014 | 13.32 | 13.54 | 13.17 | 13.46 | 632,883 | +0.32(+2.40%) |
Oct 22, 2014 | 13.20 | 13.40 | 13.10 | 13.14 | 638,497 | -0.00(-0.02%) |
Oct 21, 2014 | 12.90 | 13.16 | 12.70 | 13.14 | 635,719 | +0.36(+2.78%) |
Oct 20, 2014 | 12.25 | 12.80 | 12.25 | 12.79 | 745,050 | +0.55(+4.47%) |
Oct 17, 2014 | 12.47 | 12.49 | 12.07 | 12.24 | 425,764 | +0.06(+0.47%) |
Oct 16, 2014 | 11.72 | 12.28 | 11.69 | 12.18 | 694,733 | +0.05(+0.44%) |
Oct 15, 2014 | 12.20 | 12.41 | 11.79 | 12.13 | 1,092,035 | -0.13(-1.04%) |
Oct 14, 2014 | 11.83 | 12.49 | 11.83 | 12.26 | 568,064 | +0.56(+4.74%) |
Oct 13, 2014 | 11.75 | 12.06 | 11.69 | 11.70 | 515,786 | +0.04(+0.33%) |
Oct 10, 2014 | 11.67 | 12.10 | 11.66 | 11.66 | 637,302 | +0.03(+0.23%) |
Oct 09, 2014 | 11.53 | 12.05 | 11.53 | 11.64 | 763,086 | -0.02(-0.16%) |
Oct 08, 2014 | 11.02 | 11.66 | 11.02 | 11.66 | 819,125 | +0.73(+6.64%) |
Oct 07, 2014 | 11.15 | 11.29 | 10.93 | 10.93 | 332,557 | -0.27(-2.42%) |
Oct 06, 2014 | 11.18 | 11.38 | 11.12 | 11.20 | 398,074 | +0.09(+0.81%) |
Oct 03, 2014 | 11.06 | 11.19 | 10.88 | 11.11 | 252,643 | +0.21(+1.90%) |
Oct 02, 2014 | 10.99 | 11.11 | 10.71 | 10.90 | 390,012 | -0.06(-0.58%) |
Oct 01, 2014 | 10.88 | 11.18 | 10.84 | 10.97 | 654,964 | +0.02(+0.22%) |
Sep 30, 2014 | 11.08 | 11.18 | 10.90 | 10.94 | 400,807 | -0.18(-1.61%) |
Sep 29, 2014 | 10.92 | 11.13 | 10.78 | 11.12 | 368,555 | -0.02(-0.20%) |
Sep 26, 2014 | 10.65 | 11.17 | 10.63 | 11.14 | 404,012 | +0.42(+3.89%) |
Sep 25, 2014 | 10.89 | 10.89 | 10.61 | 10.73 | 256,910 | -0.15(-1.37%) |
Sep 24, 2014 | 10.94 | 11.26 | 10.85 | 10.88 | 643,373 | -0.07(-0.63%) |
Sep 23, 2014 | 11.16 | 11.31 | 10.94 | 10.94 | 395,965 | -0.27(-2.42%) |
Sep 22, 2014 | 11.43 | 11.43 | 11.21 | 11.22 | 363,600 | -0.26(-2.26%) |
Sep 19, 2014 | 11.46 | 11.61 | 11.35 | 11.48 | 445,088 | +0.05(+0.46%) |
Sep 18, 2014 | 11.84 | 11.84 | 11.41 | 11.42 | 540,885 | -0.33(-2.82%) |
Sep 17, 2014 | 11.86 | 12.04 | 11.70 | 11.75 | 631,639 | +0.00(+0.00%) |
Sep 16, 2014 | 11.45 | 11.85 | 11.45 | 11.75 | 399,210 | +0.33(+2.92%) |
Sep 15, 2014 | 11.60 | 11.74 | 11.31 | 11.42 | 489,354 | -0.17(-1.46%) |
Sep 12, 2014 | 12.59 | 12.59 | 11.38 | 11.59 | 1,213,503 | -1.19(-9.30%) |
Sep 11, 2014 | 12.66 | 12.88 | 12.61 | 12.78 | 438,511 | +0.02(+0.16%) |
Sep 10, 2014 | 13.29 | 13.29 | 12.71 | 12.76 | 593,149 | -0.62(-4.65%) |
Sep 09, 2014 | 13.64 | 13.64 | 13.30 | 13.38 | 170,722 | -0.24(-1.73%) |
Sep 08, 2014 | 13.65 | 13.75 | 13.50 | 13.62 | 242,482 | -0.05(-0.40%) |
Sep 05, 2014 | 13.29 | 13.68 | 13.29 | 13.67 | 288,242 | +0.43(+3.24%) |
Sep 04, 2014 | 13.38 | 13.51 | 13.13 | 13.24 | 315,982 | -0.13(-1.00%) |
Sep 03, 2014 | 13.39 | 13.45 | 13.29 | 13.38 | 204,424 | +0.09(+0.64%) |
Sep 02, 2014 | 13.25 | 13.36 | 13.20 | 13.29 | 181,026 | +0.02(+0.15%) |
Aug 29, 2014 | 13.12 | 13.27 | 13.27 | 13.27 | 1,934,825 | +0.20(+1.49%) |
Aug 28, 2014 | 13.05 | 13.16 | 12.96 | 13.07 | 355,504 | -0.02(-0.19%) |
Aug 27, 2014 | 13.06 | 13.21 | 13.00 | 13.10 | 191,835 | +0.05(+0.37%) |
Aug 26, 2014 | 13.05 | 13.17 | 13.02 | 13.05 | 287,643 | +0.05(+0.41%) |
Aug 25, 2014 | 13.28 | 13.31 | 12.86 | 13.00 | 374,287 | -0.08(-0.61%) |
Aug 22, 2014 | 13.38 | 13.41 | 12.99 | 13.08 | 619,001 | -0.32(-2.40%) |
Aug 21, 2014 | 13.47 | 13.64 | 13.38 | 13.40 | 506,756 | -0.07(-0.48%) |
Aug 20, 2014 | 13.29 | 13.52 | 13.11 | 13.46 | 419,271 | +0.16(+1.22%) |
Aug 19, 2014 | 13.26 | 13.38 | 13.16 | 13.30 | 361,413 | +0.10(+0.76%) |
Aug 18, 2014 | 12.91 | 13.17 | 12.91 | 13.20 | 637,587 | +0.38(+2.97%) |
Aug 15, 2014 | 12.96 | 13.07 | 12.70 | 12.82 | 295,247 | -0.04(-0.28%) |
Aug 14, 2014 | 12.93 | 13.02 | 12.80 | 12.86 | 336,288 | -0.02(-0.17%) |
Aug 13, 2014 | 12.47 | 12.90 | 12.46 | 12.88 | 674,155 | +0.53(+4.27%) |
Aug 12, 2014 | 12.39 | 12.52 | 12.30 | 12.35 | 241,160 | -0.06(-0.51%) |
Aug 11, 2014 | 12.24 | 12.51 | 12.24 | 12.42 | 862,629 | +0.21(+1.75%) |
Aug 08, 2014 | 12.06 | 12.20 | 11.91 | 12.20 | 564,412 | +0.24(+2.02%) |
Aug 07, 2014 | 12.05 | 12.17 | 11.92 | 11.96 | 466,127 | +0.00(+0.03%) |
Aug 06, 2014 | 11.88 | 12.12 | 11.68 | 11.96 | 379,276 | -0.03(-0.25%) |
Aug 05, 2014 | 12.26 | 12.33 | 11.90 | 11.99 | 379,871 | -0.37(-3.03%) |
Aug 04, 2014 | 12.12 | 12.44 | 11.96 | 12.36 | 468,654 | +0.24(+1.96%) |
Aug 01, 2014 | 12.14 | 12.43 | 12.11 | 12.12 | 556,301 | -0.08(-0.68%) |
Jul 31, 2014 | 12.56 | 12.67 | 12.21 | 12.21 | 566,039 | -0.58(-4.50%) |
Jul 30, 2014 | 12.79 | 12.99 | 12.60 | 12.78 | 484,733 | -0.08(-0.58%) |
Jul 29, 2014 | 13.05 | 13.05 | 12.80 | 12.86 | 316,326 | -0.19(-1.47%) |
Jul 28, 2014 | 12.78 | 13.14 | 12.78 | 13.05 | 465,414 | +0.28(+2.21%) |
Jul 25, 2014 | 13.06 | 13.08 | 12.76 | 12.77 | 551,557 | -0.30(-2.27%) |
Jul 24, 2014 | 13.18 | 13.20 | 12.95 | 13.06 | 353,277 | -0.04(-0.31%) |
Jul 23, 2014 | 13.07 | 13.15 | 12.96 | 13.10 | 243,952 | +0.07(+0.55%) |
Jul 22, 2014 | 12.98 | 13.10 | 12.97 | 13.03 | 278,032 | +0.13(+0.99%) |
Jul 21, 2014 | 12.97 | 12.97 | 12.79 | 12.90 | 552,718 | -0.11(-0.82%) |
Jul 18, 2014 | 12.68 | 13.04 | 12.68 | 13.01 | 324,211 | +0.35(+2.79%) |
Jul 17, 2014 | 12.76 | 12.86 | 12.62 | 12.66 | 397,086 | -0.20(-1.57%) |
Jul 16, 2014 | 12.82 | 12.90 | 12.65 | 12.86 | 347,767 | +0.11(+0.83%) |
Jul 15, 2014 | 12.76 | 12.81 | 12.55 | 12.75 | 324,412 | +0.01(+0.10%) |
Jul 14, 2014 | 12.61 | 12.74 | 12.47 | 12.74 | 275,117 | +0.22(+1.77%) |
Jul 11, 2014 | 12.54 | 12.57 | 12.38 | 12.52 | 267,852 | +0.00(+0.02%) |
Jul 10, 2014 | 12.12 | 12.60 | 12.03 | 12.52 | 601,575 | +0.16(+1.28%) |
Jul 09, 2014 | 12.32 | 12.42 | 12.11 | 12.36 | 204,803 | +0.04(+0.33%) |
Jul 08, 2014 | 12.09 | 12.43 | 12.09 | 12.32 | 397,838 | +0.13(+1.03%) |
Jul 07, 2014 | 12.08 | 12.27 | 12.05 | 12.19 | 668,945 | +0.06(+0.52%) |
Jul 03, 2014 | 12.27 | 12.13 | 12.13 | 12.13 | 2,011,510 | -0.18(-1.45%) |
Jul 02, 2014 | 12.40 | 12.40 | 12.11 | 12.31 | 479,434 | -0.09(-0.72%) |
Jul 01, 2014 | 12.19 | 12.49 | 12.12 | 12.40 | 597,323 | +0.18(+1.48%) |
Jun 30, 2014 | 12.29 | 12.32 | 11.96 | 12.22 | 459,004 | -0.06(-0.46%) |
Jun 27, 2014 | 11.95 | 12.30 | 11.94 | 12.27 | 255,459 | +0.26(+2.20%) |
Jun 26, 2014 | 12.04 | 12.19 | 11.92 | 12.01 | 271,745 | -0.07(-0.54%) |
Jun 25, 2014 | 12.06 | 12.17 | 11.97 | 12.07 | 261,417 | -0.03(-0.24%) |
Jun 24, 2014 | 12.11 | 12.24 | 12.00 | 12.10 | 441,136 | -0.02(-0.18%) |
Jun 23, 2014 | 12.31 | 12.39 | 12.10 | 12.12 | 526,866 | -0.14(-1.13%) |
Jun 20, 2014 | 12.04 | 12.26 | 11.94 | 12.26 | 254,240 | +0.13(+1.11%) |
Jun 19, 2014 | 11.89 | 12.13 | 11.84 | 12.13 | 565,208 | +0.27(+2.30%) |
Jun 18, 2014 | 11.58 | 11.91 | 11.46 | 11.86 | 435,060 | +0.25(+2.17%) |
Jun 17, 2014 | 11.49 | 11.63 | 11.35 | 11.60 | 349,895 | +0.09(+0.79%) |
Jun 16, 2014 | 11.63 | 11.79 | 11.45 | 11.51 | 262,459 | -0.16(-1.39%) |
Jun 13, 2014 | 11.59 | 11.73 | 11.38 | 11.67 | 341,199 | +0.09(+0.76%) |
Jun 12, 2014 | 11.64 | 11.65 | 11.34 | 11.59 | 363,418 | -0.09(-0.77%) |
Jun 11, 2014 | 11.70 | 11.83 | 11.52 | 11.68 | 494,574 | -0.10(-0.81%) |
Jun 10, 2014 | 11.98 | 12.07 | 11.66 | 11.77 | 583,421 | -0.73(-5.84%) |
Jun 06, 2014 | 12.82 | 12.82 | 12.44 | 12.50 | 591,227 | -0.14(-1.14%) |
Jun 05, 2014 | 12.07 | 12.67 | 11.96 | 12.65 | 570,729 | +0.64(+5.37%) |
Jun 04, 2014 | 11.95 | 12.07 | 11.81 | 12.00 | 189,663 | +0.05(+0.46%) |
Jun 03, 2014 | 11.90 | 11.96 | 11.81 | 11.95 | 180,450 | +0.03(+0.26%) |
Jun 02, 2014 | 11.83 | 12.03 | 11.79 | 11.92 | 281,144 | +0.08(+0.70%) |
May 30, 2014 | 11.69 | 11.89 | 11.64 | 11.83 | 696,684 | +0.14(+1.24%) |
May 29, 2014 | 11.62 | 11.70 | 11.53 | 11.69 | 306,681 | +0.09(+0.79%) |
May 28, 2014 | 11.72 | 11.72 | 11.41 | 11.60 | 311,975 | -0.23(-1.96%) |
May 27, 2014 | 11.67 | 11.86 | 11.63 | 11.83 | 372,655 | +0.25(+2.14%) |
May 23, 2014 | 11.27 | 11.58 | 11.58 | 11.58 | 2,621,059 | +0.13(+1.15%) |
May 22, 2014 | 11.36 | 11.48 | 11.29 | 11.45 | 173,195 | +0.09(+0.79%) |
May 21, 2014 | 11.64 | 11.69 | 11.30 | 11.36 | 473,919 | -0.23(-2.00%) |
May 20, 2014 | 11.66 | 11.80 | 11.49 | 11.59 | 316,011 | -0.09(-0.78%) |
May 19, 2014 | 11.80 | 11.80 | 11.54 | 11.68 | 352,053 | -0.15(-1.31%) |
May 16, 2014 | 11.47 | 11.84 | 11.39 | 11.84 | 540,482 | +0.33(+2.90%) |
May 15, 2014 | 11.57 | 11.57 | 11.24 | 11.50 | 398,379 | -0.03(-0.25%) |
May 14, 2014 | 11.54 | 11.67 | 11.41 | 11.53 | 328,384 | +0.01(+0.09%) |
May 13, 2014 | 11.88 | 12.02 | 11.48 | 11.52 | 784,587 | -0.26(-2.21%) |
May 12, 2014 | 11.78 | 11.83 | 11.66 | 11.78 | 443,697 | +0.13(+1.08%) |
May 09, 2014 | 11.64 | 11.75 | 11.47 | 11.66 | 453,538 | +0.03(+0.23%) |
May 08, 2014 | 11.51 | 11.79 | 11.50 | 11.63 | 639,097 | +0.08(+0.67%) |
May 07, 2014 | 11.17 | 11.57 | 11.17 | 11.55 | 873,276 | +0.40(+3.59%) |
May 06, 2014 | 11.21 | 11.28 | 11.07 | 11.15 | 549,208 | -0.13(-1.12%) |
May 05, 2014 | 11.16 | 11.28 | 10.97 | 11.28 | 241,101 | +0.07(+0.62%) |
May 02, 2014 | 11.13 | 11.34 | 11.05 | 11.21 | 351,739 | -0.02(-0.14%) |
May 01, 2014 | 11.08 | 11.23 | 10.79 | 11.23 | 604,628 | +0.15(+1.32%) |
Apr 30, 2014 | 10.89 | 11.09 | 10.84 | 11.08 | 281,110 | +0.12(+1.11%) |
Apr 29, 2014 | 11.00 | 11.09 | 10.87 | 10.96 | 531,816 | +0.02(+0.19%) |
Apr 28, 2014 | 10.77 | 10.96 | 10.64 | 10.94 | 1,109,811 | +0.27(+2.58%) |
Apr 25, 2014 | 10.80 | 10.82 | 10.62 | 10.66 | 208,264 | -0.16(-1.52%) |
Apr 24, 2014 | 10.77 | 10.88 | 10.70 | 10.83 | 363,934 | +0.15(+1.37%) |
Apr 23, 2014 | 10.84 | 10.84 | 10.59 | 10.68 | 348,769 | -0.13(-1.20%) |
Apr 22, 2014 | 10.69 | 10.85 | 10.51 | 10.81 | 508,830 | +0.08(+0.72%) |
Apr 21, 2014 | 10.66 | 10.77 | 10.57 | 10.73 | 273,397 | +0.11(+1.03%) |
Apr 17, 2014 | 10.82 | 10.62 | 10.62 | 10.62 | 1,435,388 | -0.12(-1.14%) |
Apr 16, 2014 | 10.65 | 10.78 | 10.53 | 10.75 | 305,895 | +0.22(+2.09%) |
Apr 15, 2014 | 10.17 | 10.55 | 10.17 | 10.53 | 393,153 | +0.37(+3.65%) |
Apr 14, 2014 | 10.14 | 10.22 | 9.976 | 10.16 | 209,704 | +0.15(+1.55%) |
Apr 11, 2014 | 10.04 | 10.27 | 9.879 | 10.00 | 443,815 | -0.20(-1.97%) |
Apr 10, 2014 | 10.48 | 10.66 | 10.12 | 10.20 | 403,000 | -0.29(-2.81%) |
Apr 09, 2014 | 10.58 | 10.63 | 10.32 | 10.50 | 325,857 | -0.05(-0.52%) |
Apr 08, 2014 | 10.44 | 10.58 | 10.28 | 10.55 | 413,210 | +0.19(+1.85%) |
Apr 07, 2014 | 10.35 | 10.58 | 10.24 | 10.36 | 878,084 | +0.11(+1.07%) |
Apr 04, 2014 | 10.30 | 10.47 | 10.14 | 10.25 | 630,873 | +0.10(+1.02%) |
Apr 03, 2014 | 10.24 | 10.27 | 10.08 | 10.15 | 370,571 | -0.09(-0.89%) |
Apr 02, 2014 | 10.18 | 10.28 | 10.05 | 10.24 | 651,101 | +0.02(+0.18%) |
Apr 01, 2014 | 10.18 | 10.22 | 9.885 | 10.22 | 532,076 | +0.14(+1.43%) |
Mar 31, 2014 | 9.960 | 10.17 | 9.734 | 10.08 | 458,734 | +0.24(+2.44%) |
Mar 28, 2014 | 9.744 | 9.948 | 9.744 | 9.836 | 286,129 | +0.16(+1.70%) |
Mar 27, 2014 | 9.459 | 9.702 | 9.378 | 9.671 | 400,679 | +0.17(+1.82%) |
Mar 26, 2014 | 9.919 | 9.952 | 9.494 | 9.498 | 420,539 | -0.33(-3.31%) |
Mar 25, 2014 | 9.565 | 9.885 | 9.565 | 9.824 | 461,610 | +0.25(+2.61%) |
Mar 24, 2014 | 9.834 | 9.933 | 9.400 | 9.573 | 361,919 | -0.14(-1.49%) |
Mar 21, 2014 | 9.551 | 9.854 | 9.551 | 9.718 | 527,082 | +0.21(+2.16%) |
Mar 20, 2014 | 9.350 | 9.514 | 9.171 | 9.512 | 788,731 | +0.05(+0.56%) |
Mar 19, 2014 | 10.05 | 10.17 | 9.344 | 9.459 | 731,448 | -0.54(-5.41%) |
Mar 18, 2014 | 10.01 | 10.05 | 9.815 | 10.00 | 265,045 | +0.08(+0.76%) |
Mar 17, 2014 | 9.901 | 10.11 | 9.860 | 9.925 | 310,678 | +0.08(+0.78%) |
Mar 14, 2014 | 9.761 | 9.992 | 9.758 | 9.848 | 547,487 | +0.06(+0.60%) |
Mar 13, 2014 | 10.04 | 10.05 | 9.738 | 9.789 | 379,886 | -0.12(-1.23%) |
Mar 12, 2014 | 9.742 | 9.968 | 9.742 | 9.911 | 441,942 | +0.07(+0.68%) |
Mar 11, 2014 | 9.649 | 9.950 | 9.649 | 9.844 | 757,378 | +0.16(+1.70%) |
Mar 10, 2014 | 9.826 | 9.870 | 9.561 | 9.679 | 488,597 | -0.16(-1.63%) |
Mar 07, 2014 | 10.01 | 10.07 | 9.693 | 9.840 | 1,254,893 | -0.33(-3.26%) |
Mar 06, 2014 | 10.49 | 10.49 | 10.09 | 10.17 | 617,477 | -0.23(-2.19%) |
Mar 05, 2014 | 10.44 | 10.54 | 10.16 | 10.40 | 721,445 | -0.05(-0.49%) |
Mar 04, 2014 | 10.32 | 10.48 | 10.15 | 10.45 | 1,402,787 | +0.44(+4.41%) |
Mar 03, 2014 | 9.677 | 10.04 | 9.663 | 10.01 | 1,007,765 | +0.01(+0.14%) |
Feb 28, 2014 | 9.746 | 10.10 | 9.738 | 9.994 | 862,747 | +0.25(+2.57%) |
Feb 27, 2014 | 9.809 | 9.911 | 9.619 | 9.744 | 420,170 | -0.04(-0.37%) |
Feb 26, 2014 | 9.801 | 9.917 | 9.712 | 9.781 | 432,872 | +0.05(+0.52%) |
Feb 25, 2014 | 9.590 | 9.885 | 9.561 | 9.730 | 430,896 | +0.08(+0.82%) |
Feb 24, 2014 | 9.689 | 9.927 | 9.651 | 9.651 | 564,727 | +0.06(+0.66%) |
Feb 21, 2014 | 9.590 | 9.703 | 9.373 | 9.588 | 542,665 | +0.04(+0.43%) |
Feb 20, 2014 | 9.582 | 9.803 | 9.415 | 9.547 | 622,019 | -0.03(-0.32%) |
Feb 19, 2014 | 9.561 | 9.881 | 9.496 | 9.577 | 1,390,488 | -0.00(-0.02%) |
Feb 18, 2014 | 9.512 | 9.586 | 9.303 | 9.579 | 713,388 | +0.14(+1.49%) |
Feb 14, 2014 | 9.268 | 9.439 | 9.439 | 9.439 | 2,548,306 | +0.09(+0.98%) |
Feb 13, 2014 | 9.154 | 9.474 | 9.063 | 9.348 | 887,424 | +0.13(+1.41%) |
Feb 12, 2014 | 9.209 | 9.317 | 9.101 | 9.217 | 581,996 | -0.03(-0.29%) |
Feb 11, 2014 | 9.240 | 9.370 | 9.049 | 9.244 | 983,285 | +0.14(+1.52%) |
Feb 10, 2014 | 8.855 | 9.189 | 8.784 | 9.105 | 916,525 | +0.25(+2.83%) |
Feb 07, 2014 | 8.784 | 8.900 | 8.676 | 8.855 | 796,257 | +0.17(+1.92%) |
Feb 06, 2014 | 8.530 | 8.706 | 8.530 | 8.688 | 438,408 | +0.20(+2.37%) |
Feb 05, 2014 | 8.511 | 8.517 | 8.361 | 8.487 | 227,700 | -0.04(-0.52%) |
Feb 04, 2014 | 8.280 | 8.556 | 8.178 | 8.532 | 428,242 | +0.29(+3.56%) |
Feb 03, 2014 | 8.684 | 8.684 | 8.158 | 8.239 | 743,821 | -0.42(-4.84%) |
Jan 31, 2014 | 8.290 | 8.782 | 8.263 | 8.658 | 744,711 | +0.14(+1.62%) |
Jan 30, 2014 | 8.239 | 8.621 | 8.239 | 8.520 | 1,118,816 | +0.38(+4.65%) |
Jan 29, 2014 | 8.188 | 8.290 | 8.040 | 8.141 | 375,683 | -0.14(-1.74%) |
Jan 28, 2014 | 8.058 | 8.332 | 8.058 | 8.286 | 463,723 | +0.22(+2.75%) |
Jan 27, 2014 | 8.249 | 8.375 | 7.999 | 8.064 | 870,327 | -0.21(-2.51%) |
Jan 24, 2014 | 8.367 | 8.483 | 8.224 | 8.271 | 998,927 | -0.32(-3.67%) |
Jan 23, 2014 | 8.682 | 8.682 | 8.477 | 8.587 | 781,200 | -0.07(-0.80%) |
Jan 22, 2014 | 8.634 | 8.737 | 8.605 | 8.656 | 832,687 | +0.09(+1.04%) |
Jan 21, 2014 | 8.436 | 8.646 | 8.404 | 8.566 | 799,816 | +0.21(+2.51%) |
Jan 17, 2014 | 8.526 | 8.357 | 8.357 | 8.357 | 2,094,094 | -0.11(-1.34%) |
Jan 16, 2014 | 8.398 | 8.489 | 8.391 | 8.471 | 385,893 | +0.06(+0.75%) |
Jan 15, 2014 | 8.251 | 8.469 | 8.251 | 8.408 | 557,338 | +0.16(+1.90%) |
Jan 14, 2014 | 8.107 | 8.316 | 8.093 | 8.251 | 684,090 | +0.16(+2.01%) |
Jan 13, 2014 | 8.225 | 8.267 | 8.005 | 8.088 | 869,442 | -0.13(-1.61%) |
Jan 10, 2014 | 8.027 | 8.253 | 7.956 | 8.221 | 1,096,076 | +0.28(+3.59%) |
Jan 09, 2014 | 7.993 | 7.993 | 7.740 | 7.936 | 592,540 | +0.00(+0.00%) |
Jan 08, 2014 | 7.962 | 8.058 | 7.804 | 7.936 | 641,505 | -0.07(-0.91%) |
Jan 07, 2014 | 7.974 | 8.133 | 7.871 | 8.009 | 767,456 | +0.08(+1.00%) |
Jan 06, 2014 | 7.877 | 8.035 | 7.820 | 7.930 | 773,089 | +0.11(+1.38%) |
Jan 03, 2014 | 7.653 | 7.897 | 7.629 | 7.822 | 1,175,917 | +0.15(+2.02%) |