Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.926 | 9.023 | 8.907 | 9.013 | 3,188 | +0.12(+1.30%) |
Feb 26, 2015 | 8.855 | 8.917 | 8.839 | 8.898 | 11,275 | +0.09(+0.98%) |
Feb 25, 2015 | 8.792 | 8.926 | 8.792 | 8.811 | 3,574 | +0.03(+0.33%) |
Feb 24, 2015 | 8.686 | 8.782 | 8.667 | 8.782 | 6,593 | +0.10(+1.11%) |
Feb 23, 2015 | 8.715 | 8.797 | 8.667 | 8.686 | 13,331 | -0.10(-1.10%) |
Feb 20, 2015 | 9.033 | 9.033 | 8.782 | 8.782 | 8,974 | -0.28(-3.08%) |
Feb 19, 2015 | 9.196 | 9.196 | 9.017 | 9.061 | 3,094 | -0.05(-0.53%) |
Feb 18, 2015 | 9.004 | 9.110 | 9.004 | 9.110 | 7,371 | +0.03(+0.32%) |
Feb 17, 2015 | 9.283 | 9.283 | 9.067 | 9.081 | 11,713 | -0.32(-3.38%) |
Feb 13, 2015 | 9.302 | 9.398 | 9.398 | 9.398 | 14,746 | +0.17(+1.88%) |
Feb 12, 2015 | 9.158 | 9.235 | 9.119 | 9.225 | 7,549 | +0.20(+2.24%) |
Feb 11, 2015 | 9.129 | 9.129 | 8.975 | 9.023 | 22,749 | -0.12(-1.26%) |
Feb 10, 2015 | 9.321 | 9.321 | 8.907 | 9.138 | 15,942 | -0.28(-2.97%) |
Feb 09, 2015 | 9.398 | 9.426 | 9.360 | 9.418 | 9,600 | +0.14(+1.56%) |
Feb 06, 2015 | 9.408 | 9.408 | 9.187 | 9.273 | 8,287 | -0.23(-2.43%) |
Feb 05, 2015 | 9.610 | 9.610 | 9.437 | 9.504 | 13,054 | +0.00(+0.00%) |
Feb 04, 2015 | 9.398 | 9.533 | 9.331 | 9.504 | 5,519 | +0.12(+1.23%) |
Feb 03, 2015 | 9.581 | 9.581 | 9.219 | 9.389 | 9,298 | -0.17(-1.81%) |
Feb 02, 2015 | 9.244 | 9.562 | 9.215 | 9.562 | 7,135 | +0.27(+2.87%) |
Jan 30, 2015 | 9.119 | 9.302 | 8.907 | 9.295 | 13,744 | +0.13(+1.40%) |
Jan 29, 2015 | 9.302 | 9.302 | 8.878 | 9.167 | 20,318 | -0.19(-2.06%) |
Jan 28, 2015 | 9.764 | 9.764 | 9.360 | 9.360 | 8,758 | -0.44(-4.52%) |
Jan 27, 2015 | 9.475 | 9.808 | 9.475 | 9.803 | 21,368 | +0.34(+3.56%) |
Jan 26, 2015 | 9.398 | 9.514 | 9.273 | 9.466 | 8,528 | +0.02(+0.21%) |
Jan 23, 2015 | 9.630 | 9.630 | 9.389 | 9.446 | 16,153 | -0.25(-2.63%) |
Jan 22, 2015 | 9.793 | 9.851 | 9.639 | 9.701 | 16,766 | +0.07(+0.75%) |
Jan 21, 2015 | 9.774 | 9.870 | 9.554 | 9.630 | 38,961 | -0.20(-2.06%) |
Jan 20, 2015 | 9.668 | 9.841 | 9.620 | 9.832 | 39,022 | +0.40(+4.29%) |
Jan 16, 2015 | 9.273 | 9.562 | 9.110 | 9.427 | 36,063 | +0.39(+4.26%) |
Jan 15, 2015 | 9.225 | 9.389 | 8.975 | 9.042 | 35,791 | +0.15(+1.73%) |
Jan 14, 2015 | 9.302 | 9.302 | 8.821 | 8.888 | 53,957 | -0.31(-3.35%) |
Jan 13, 2015 | 9.601 | 9.601 | 9.148 | 9.196 | 101,540 | -0.19(-2.05%) |
Jan 12, 2015 | 9.148 | 9.476 | 9.138 | 9.389 | 34,154 | +0.42(+4.73%) |
Jan 09, 2015 | 9.100 | 9.148 | 8.965 | 8.965 | 14,617 | +0.00(+0.00%) |
Jan 08, 2015 | 9.015 | 9.042 | 8.878 | 8.965 | 5,459 | -0.10(-1.06%) |
Jan 07, 2015 | 9.061 | 9.138 | 8.930 | 9.061 | 7,759 | -0.08(-0.84%) |
Jan 06, 2015 | 8.830 | 9.148 | 8.811 | 9.138 | 30,117 | +0.50(+5.80%) |
Jan 05, 2015 | 8.503 | 8.694 | 8.474 | 8.638 | 4,638 | +0.10(+1.13%) |
Jan 02, 2015 | 8.310 | 8.561 | 8.291 | 8.541 | 11,426 | +0.11(+1.26%) |
Dec 31, 2014 | 8.330 | 8.435 | 8.435 | 8.435 | 6,334 | +0.01(+0.11%) |
Dec 30, 2014 | 8.618 | 8.618 | 8.272 | 8.426 | 46,012 | +0.12(+1.39%) |
Dec 29, 2014 | 8.281 | 8.349 | 8.060 | 8.310 | 51,029 | -0.17(-2.04%) |
Dec 26, 2014 | 8.493 | 8.493 | 8.281 | 8.484 | 4,757 | +0.20(+2.44%) |
Dec 24, 2014 | 8.012 | 8.281 | 8.281 | 8.281 | 2,388 | +0.29(+3.61%) |
Dec 23, 2014 | 8.147 | 8.204 | 7.877 | 7.993 | 33,847 | -0.01(-0.10%) |
Dec 22, 2014 | 8.421 | 8.421 | 7.954 | 8.001 | 95,957 | -0.30(-3.65%) |
Dec 19, 2014 | 8.301 | 8.426 | 8.226 | 8.304 | 8,445 | +0.00(+0.03%) |
Dec 18, 2014 | 8.185 | 8.301 | 8.021 | 8.301 | 11,046 | +0.27(+3.37%) |
Dec 17, 2014 | 7.665 | 8.030 | 7.559 | 8.030 | 26,731 | +0.43(+5.64%) |
Dec 16, 2014 | 8.102 | 8.139 | 7.601 | 7.601 | 13,212 | -0.12(-1.59%) |
Dec 15, 2014 | 8.149 | 8.149 | 7.648 | 7.724 | 28,713 | -0.49(-5.98%) |
Dec 12, 2014 | 8.356 | 8.356 | 8.149 | 8.215 | 6,594 | -0.05(-0.57%) |
Dec 11, 2014 | 8.545 | 8.545 | 8.262 | 8.262 | 11,483 | -0.23(-2.67%) |
Dec 10, 2014 | 8.725 | 8.734 | 8.489 | 8.489 | 8,717 | -0.19(-2.18%) |
Dec 09, 2014 | 8.508 | 8.687 | 8.508 | 8.678 | 14,134 | +0.35(+4.20%) |
Dec 08, 2014 | 8.375 | 8.413 | 8.130 | 8.328 | 8,453 | -0.05(-0.56%) |
Dec 05, 2014 | 8.347 | 8.404 | 8.244 | 8.375 | 12,317 | -0.03(-0.34%) |
Dec 04, 2014 | 8.564 | 8.621 | 8.404 | 8.404 | 13,127 | -0.26(-3.05%) |
Dec 03, 2014 | 8.659 | 8.772 | 8.640 | 8.668 | 5,205 | +0.27(+3.26%) |
Dec 02, 2014 | 8.640 | 8.640 | 8.356 | 8.394 | 10,423 | -0.41(-4.61%) |
Dec 01, 2014 | 8.508 | 8.828 | 8.460 | 8.800 | 14,512 | +0.48(+5.79%) |
Nov 28, 2014 | 8.857 | 8.857 | 8.310 | 8.319 | 20,825 | -0.73(-8.03%) |
Nov 26, 2014 | 9.282 | 9.045 | 9.045 | 9.045 | 5,824 | -0.16(-1.75%) |
Nov 25, 2014 | 8.829 | 9.206 | 8.829 | 9.206 | 14,459 | +0.61(+7.14%) |
Nov 24, 2014 | 8.970 | 9.065 | 8.593 | 8.593 | 12,648 | -0.44(-4.91%) |
Nov 21, 2014 | 9.055 | 9.225 | 8.929 | 9.036 | 6,104 | +0.10(+1.16%) |
Nov 20, 2014 | 8.847 | 8.970 | 8.725 | 8.932 | 16,348 | +0.13(+1.50%) |
Nov 19, 2014 | 9.235 | 9.235 | 8.725 | 8.800 | 108,949 | -0.28(-3.12%) |
Nov 18, 2014 | 8.923 | 9.084 | 8.904 | 9.084 | 11,493 | +0.35(+4.00%) |
Nov 17, 2014 | 8.545 | 8.923 | 8.545 | 8.734 | 21,002 | +0.16(+1.87%) |
Nov 14, 2014 | 7.969 | 8.574 | 7.969 | 8.574 | 12,794 | +0.48(+5.95%) |
Nov 13, 2014 | 8.234 | 8.319 | 8.092 | 8.092 | 16,157 | -0.09(-1.10%) |
Nov 12, 2014 | 8.309 | 8.347 | 8.149 | 8.182 | 6,721 | -0.13(-1.53%) |
Nov 11, 2014 | 7.979 | 8.375 | 7.979 | 8.309 | 5,671 | +0.38(+4.85%) |
Nov 10, 2014 | 8.366 | 8.366 | 7.913 | 7.925 | 22,010 | -0.43(-5.16%) |
Nov 07, 2014 | 7.913 | 8.356 | 7.913 | 8.356 | 23,702 | +0.52(+6.63%) |
Nov 06, 2014 | 7.696 | 7.941 | 7.563 | 7.837 | 22,047 | +0.25(+3.36%) |
Nov 05, 2014 | 7.818 | 7.884 | 7.582 | 7.582 | 28,560 | -0.30(-3.83%) |
Nov 04, 2014 | 8.205 | 8.205 | 7.875 | 7.884 | 38,200 | -0.35(-4.24%) |
Nov 03, 2014 | 7.941 | 8.234 | 7.928 | 8.234 | 17,066 | +0.25(+3.07%) |
Oct 31, 2014 | 8.460 | 8.460 | 7.884 | 7.988 | 39,722 | -0.35(-4.19%) |
Oct 30, 2014 | 8.810 | 8.810 | 8.281 | 8.338 | 91,030 | -0.47(-5.36%) |
Oct 29, 2014 | 9.178 | 9.178 | 8.810 | 8.810 | 12,876 | -0.36(-3.91%) |
Oct 28, 2014 | 9.159 | 9.187 | 8.951 | 9.169 | 72,933 | +0.24(+2.64%) |
Oct 27, 2014 | 9.102 | 9.165 | 8.904 | 8.932 | 71,471 | -0.23(-2.53%) |
Oct 24, 2014 | 9.159 | 9.165 | 9.074 | 9.165 | 3,289 | -0.02(-0.25%) |
Oct 23, 2014 | 9.121 | 9.187 | 8.970 | 9.187 | 41,250 | +0.12(+1.35%) |
Oct 22, 2014 | 9.414 | 9.414 | 9.065 | 9.065 | 26,607 | -0.38(-4.00%) |
Oct 21, 2014 | 9.433 | 9.442 | 9.296 | 9.442 | 5,340 | +0.06(+0.60%) |
Oct 20, 2014 | 9.414 | 9.442 | 9.320 | 9.386 | 27,266 | +0.12(+1.33%) |
Oct 17, 2014 | 9.357 | 9.546 | 9.263 | 9.263 | 6,386 | -0.23(-2.39%) |
Oct 16, 2014 | 9.490 | 9.556 | 9.442 | 9.490 | 2,774 | +0.01(+0.10%) |
Oct 15, 2014 | 9.263 | 9.527 | 9.263 | 9.480 | 12,794 | +0.17(+1.83%) |
Oct 14, 2014 | 9.442 | 9.442 | 9.291 | 9.310 | 3,131 | -0.06(-0.67%) |
Oct 13, 2014 | 9.150 | 9.490 | 9.150 | 9.373 | 25,349 | +0.30(+3.29%) |
Oct 10, 2014 | 9.244 | 9.349 | 8.989 | 9.074 | 16,057 | -0.15(-1.64%) |
Oct 09, 2014 | 9.593 | 9.612 | 9.135 | 9.225 | 40,327 | -0.33(-3.46%) |
Oct 08, 2014 | 8.980 | 9.556 | 8.810 | 9.556 | 29,511 | +0.58(+6.42%) |
Oct 07, 2014 | 9.320 | 9.329 | 8.942 | 8.980 | 17,583 | -0.26(-2.76%) |
Oct 06, 2014 | 9.065 | 9.386 | 9.065 | 9.235 | 26,371 | +0.18(+1.98%) |
Oct 03, 2014 | 9.348 | 9.366 | 9.046 | 9.055 | 34,771 | -0.42(-4.39%) |
Oct 02, 2014 | 9.669 | 9.678 | 9.348 | 9.471 | 16,100 | -0.04(-0.40%) |
Oct 01, 2014 | 9.499 | 9.848 | 9.490 | 9.508 | 13,585 | +0.05(+0.54%) |
Sep 30, 2014 | 9.763 | 9.763 | 9.442 | 9.457 | 22,769 | -0.36(-3.69%) |
Sep 29, 2014 | 10.14 | 10.14 | 9.697 | 9.820 | 8,268 | -0.06(-0.57%) |
Sep 26, 2014 | 10.01 | 10.01 | 9.811 | 9.877 | 5,961 | -0.09(-0.95%) |
Sep 25, 2014 | 9.811 | 9.990 | 9.678 | 9.971 | 15,639 | -0.01(-0.09%) |
Sep 24, 2014 | 9.962 | 10.07 | 9.848 | 9.981 | 10,499 | -0.14(-1.40%) |
Sep 23, 2014 | 9.943 | 10.12 | 9.943 | 10.12 | 8,444 | +0.18(+1.81%) |
Sep 22, 2014 | 10.20 | 10.20 | 9.801 | 9.943 | 37,454 | -0.31(-3.04%) |
Sep 19, 2014 | 10.48 | 10.49 | 10.19 | 10.25 | 20,927 | -0.30(-2.86%) |
Sep 18, 2014 | 10.53 | 10.71 | 10.46 | 10.56 | 18,374 | -0.01(-0.09%) |
Sep 17, 2014 | 10.82 | 10.95 | 10.55 | 10.57 | 17,410 | -0.36(-3.28%) |
Sep 16, 2014 | 10.94 | 11.28 | 10.48 | 10.92 | 23,997 | +0.10(+0.94%) |
Sep 15, 2014 | 10.85 | 11.04 | 10.68 | 10.82 | 7,058 | +0.13(+1.25%) |
Sep 12, 2014 | 10.97 | 10.97 | 10.68 | 10.69 | 13,398 | -0.24(-2.16%) |
Sep 11, 2014 | 10.84 | 10.95 | 10.74 | 10.92 | 11,721 | -0.08(-0.69%) |
Sep 10, 2014 | 11.10 | 11.10 | 11.10 | 11.00 | 7,866 | -0.06(-0.51%) |
Sep 09, 2014 | 10.91 | 11.06 | 10.86 | 11.06 | 10,308 | +0.15(+1.39%) |
Sep 08, 2014 | 11.08 | 11.08 | 10.91 | 10.91 | 26,185 | -0.38(-3.35%) |
Sep 05, 2014 | 11.22 | 11.22 | 11.18 | 11.28 | 19,077 | -0.03(-0.25%) |
Sep 04, 2014 | 11.69 | 11.73 | 11.17 | 11.31 | 42,586 | -0.48(-4.08%) |
Sep 03, 2014 | 12.08 | 12.08 | 11.71 | 11.79 | 12,253 | -0.08(-0.64%) |
Sep 02, 2014 | 12.04 | 12.04 | 11.76 | 11.87 | 24,769 | -0.24(-1.95%) |
Aug 29, 2014 | 12.09 | 12.11 | 12.11 | 12.11 | 20,122 | +0.09(+0.72%) |
Aug 28, 2014 | 12.08 | 12.15 | 11.90 | 12.02 | 29,218 | +0.05(+0.39%) |
Aug 27, 2014 | 12.06 | 12.14 | 11.92 | 11.97 | 25,196 | +0.01(+0.08%) |
Aug 26, 2014 | 12.00 | 12.00 | 11.86 | 11.96 | 27,693 | +0.15(+1.28%) |
Aug 25, 2014 | 12.07 | 12.07 | 11.80 | 11.81 | 118,387 | -0.26(-2.19%) |
Aug 22, 2014 | 12.02 | 12.11 | 11.83 | 12.08 | 109,298 | +0.16(+1.35%) |
Aug 21, 2014 | 12.05 | 12.05 | 11.85 | 11.92 | 41,209 | -0.23(-1.87%) |
Aug 20, 2014 | 12.20 | 12.20 | 12.09 | 12.14 | 6,613 | +0.10(+0.85%) |
Aug 19, 2014 | 12.20 | 12.22 | 12.00 | 12.04 | 6,372 | -0.12(-1.00%) |
Aug 18, 2014 | 12.23 | 12.34 | 12.13 | 12.16 | 11,723 | -0.07(-0.54%) |
Aug 15, 2014 | 12.34 | 12.37 | 12.04 | 12.23 | 9,567 | -0.06(-0.46%) |
Aug 14, 2014 | 12.71 | 12.71 | 12.22 | 12.28 | 15,171 | -0.36(-2.84%) |
Aug 13, 2014 | 12.62 | 12.62 | 12.53 | 12.64 | 4,479 | +0.02(+0.15%) |
Aug 12, 2014 | 12.74 | 12.78 | 12.62 | 12.62 | 8,896 | +0.01(+0.07%) |
Aug 11, 2014 | 12.51 | 12.64 | 12.43 | 12.62 | 10,887 | +0.19(+1.52%) |
Aug 08, 2014 | 12.42 | 12.53 | 12.27 | 12.43 | 7,369 | +0.10(+0.85%) |
Aug 07, 2014 | 12.45 | 12.45 | 12.18 | 12.32 | 13,409 | -0.00(-0.01%) |
Aug 06, 2014 | 12.15 | 12.32 | 12.15 | 12.32 | 6,461 | +0.38(+3.14%) |
Aug 05, 2014 | 11.83 | 11.95 | 11.71 | 11.95 | 20,658 | +0.04(+0.33%) |
Aug 04, 2014 | 12.08 | 12.08 | 11.91 | 11.91 | 3,435 | -0.01(-0.08%) |
Aug 01, 2014 | 11.83 | 12.16 | 11.83 | 11.92 | 22,599 | -0.17(-1.41%) |
Jul 31, 2014 | 12.10 | 12.10 | 11.94 | 12.09 | 3,000 | -0.28(-2.29%) |
Jul 30, 2014 | 12.47 | 12.47 | 12.13 | 12.37 | 3,021 | +0.12(+0.99%) |
Jul 29, 2014 | 12.16 | 12.46 | 12.15 | 12.25 | 6,018 | -0.19(-1.55%) |
Jul 28, 2014 | 12.28 | 12.44 | 12.22 | 12.44 | 4,540 | +0.15(+1.20%) |
Jul 25, 2014 | 12.12 | 12.60 | 12.12 | 12.29 | 2,606 | +0.27(+2.28%) |
Jul 24, 2014 | 12.39 | 12.39 | 11.99 | 12.02 | 9,907 | -0.25(-2.08%) |
Jul 23, 2014 | 12.68 | 12.72 | 12.25 | 12.28 | 5,407 | -0.06(-0.51%) |
Jul 22, 2014 | 12.47 | 12.47 | 12.28 | 12.34 | 1,467 | -0.11(-0.90%) |
Jul 21, 2014 | 12.47 | 12.51 | 12.25 | 12.45 | 2,802 | +0.04(+0.34%) |
Jul 18, 2014 | 12.05 | 12.41 | 12.05 | 12.41 | 10,141 | +0.13(+1.08%) |
Jul 17, 2014 | 12.18 | 12.28 | 12.04 | 12.28 | 8,537 | +0.26(+2.20%) |
Jul 16, 2014 | 12.23 | 12.44 | 11.88 | 12.01 | 43,439 | -0.26(-2.15%) |
Jul 15, 2014 | 12.57 | 12.95 | 11.97 | 12.28 | 9,118 | -0.22(-1.74%) |
Jul 14, 2014 | 12.61 | 12.61 | 12.37 | 12.49 | 31,381 | -0.13(-1.05%) |
Jul 11, 2014 | 12.84 | 12.84 | 12.37 | 12.62 | 10,942 | -0.22(-1.69%) |
Jul 10, 2014 | 12.83 | 13.22 | 12.75 | 12.84 | 32,842 | +0.07(+0.52%) |
Jul 09, 2014 | 12.52 | 12.79 | 12.48 | 12.78 | 13,141 | +0.50(+4.08%) |
Jul 08, 2014 | 12.38 | 12.38 | 12.21 | 12.28 | 5,969 | -0.08(-0.69%) |
Jul 07, 2014 | 12.35 | 12.42 | 12.35 | 12.36 | 11,290 | -0.02(-0.15%) |
Jul 03, 2014 | 12.44 | 12.38 | 12.38 | 12.38 | 2,329 | -0.06(-0.46%) |
Jul 02, 2014 | 12.32 | 12.54 | 12.17 | 12.44 | 14,657 | -0.31(-2.44%) |
Jul 01, 2014 | 12.27 | 12.75 | 12.07 | 12.75 | 35,789 | +0.62(+5.14%) |
Jun 30, 2014 | 11.53 | 12.25 | 11.53 | 12.12 | 22,598 | +0.30(+2.57%) |
Jun 27, 2014 | 11.79 | 11.95 | 11.72 | 11.82 | 8,142 | -0.10(-0.81%) |
Jun 26, 2014 | 11.90 | 12.00 | 11.79 | 11.92 | 20,588 | +0.00(+0.03%) |
Jun 25, 2014 | 12.21 | 12.21 | 11.79 | 11.91 | 5,562 | -0.11(-0.88%) |
Jun 24, 2014 | 12.34 | 12.35 | 11.69 | 12.02 | 29,394 | -0.10(-0.85%) |
Jun 23, 2014 | 12.07 | 12.21 | 11.97 | 12.12 | 13,884 | +0.23(+1.90%) |
Jun 20, 2014 | 11.91 | 12.10 | 11.78 | 11.90 | 10,216 | -0.05(-0.39%) |
Jun 19, 2014 | 11.29 | 12.05 | 11.29 | 11.94 | 32,152 | +0.73(+6.47%) |
Jun 18, 2014 | 11.09 | 11.24 | 11.09 | 11.22 | 6,300 | +0.09(+0.85%) |
Jun 17, 2014 | 10.93 | 11.13 | 10.71 | 11.12 | 9,733 | +0.22(+1.99%) |
Jun 16, 2014 | 11.03 | 11.14 | 10.91 | 10.91 | 6,685 | +0.08(+0.70%) |
Jun 13, 2014 | 10.74 | 10.96 | 10.74 | 10.83 | 4,627 | +0.05(+0.44%) |
Jun 12, 2014 | 10.69 | 10.91 | 10.50 | 10.78 | 13,296 | +0.20(+1.87%) |
Jun 11, 2014 | 10.60 | 10.67 | 10.54 | 10.59 | 6,894 | +0.08(+0.72%) |
Jun 10, 2014 | 10.38 | 10.51 | 10.37 | 10.51 | 4,291 | +0.33(+3.24%) |
Jun 06, 2014 | 10.26 | 10.38 | 10.18 | 10.18 | 21,650 | -0.11(-1.10%) |
Jun 05, 2014 | 10.13 | 10.29 | 10.13 | 10.29 | 2,249 | +0.22(+2.15%) |
Jun 04, 2014 | 10.05 | 10.10 | 9.917 | 10.08 | 4,605 | +0.01(+0.09%) |
Jun 03, 2014 | 10.15 | 10.15 | 9.898 | 10.07 | 7,955 | +0.08(+0.75%) |
Jun 02, 2014 | 10.07 | 10.08 | 9.992 | 9.992 | 4,934 | +0.02(+0.21%) |
May 30, 2014 | 10.23 | 10.23 | 9.917 | 9.971 | 4,029 | -0.11(-1.05%) |
May 29, 2014 | 9.954 | 10.16 | 9.954 | 10.08 | 4,100 | +0.03(+0.28%) |
May 28, 2014 | 10.35 | 10.35 | 9.870 | 10.05 | 10,707 | -0.13(-1.30%) |
May 27, 2014 | 10.50 | 10.50 | 10.13 | 10.18 | 15,367 | -0.31(-2.97%) |
May 23, 2014 | 10.55 | 10.49 | 10.49 | 10.49 | 1,060 | -0.08(-0.71%) |
May 22, 2014 | 10.51 | 10.57 | 10.51 | 10.57 | 6,854 | +0.08(+0.81%) |
May 21, 2014 | 10.51 | 10.56 | 10.48 | 10.48 | 1,759 | -0.09(-0.85%) |
May 20, 2014 | 10.61 | 10.69 | 10.50 | 10.57 | 7,230 | -0.45(-4.06%) |
May 19, 2014 | 10.89 | 11.02 | 10.59 | 11.02 | 1,956 | +0.46(+4.38%) |
May 16, 2014 | 10.56 | 10.66 | 10.49 | 10.56 | 2,618 | -0.19(-1.75%) |
May 15, 2014 | 10.75 | 10.79 | 10.60 | 10.75 | 1,901 | -0.05(-0.44%) |
May 14, 2014 | 10.84 | 10.84 | 10.73 | 10.79 | 1,945 | +0.01(+0.09%) |
May 13, 2014 | 10.75 | 10.91 | 10.71 | 10.78 | 12,286 | +0.09(+0.88%) |
May 12, 2014 | 10.83 | 10.83 | 10.69 | 10.69 | 2,470 | +0.10(+0.98%) |
May 09, 2014 | 10.66 | 10.79 | 10.56 | 10.59 | 3,823 | -0.14(-1.32%) |
May 08, 2014 | 10.98 | 10.98 | 10.71 | 10.73 | 5,347 | -0.06(-0.60%) |
May 07, 2014 | 11.05 | 11.05 | 10.68 | 10.79 | 7,280 | -0.22(-1.98%) |
May 06, 2014 | 11.09 | 11.09 | 10.99 | 11.01 | 3,631 | -0.04(-0.34%) |
May 05, 2014 | 11.27 | 11.27 | 11.05 | 11.05 | 4,448 | +0.02(+0.17%) |
May 02, 2014 | 11.01 | 11.13 | 11.01 | 11.03 | 5,774 | +0.19(+1.74%) |
May 01, 2014 | 10.96 | 10.96 | 10.76 | 10.84 | 12,062 | -0.12(-1.12%) |
Apr 30, 2014 | 11.08 | 11.12 | 10.93 | 10.96 | 4,278 | -0.11(-1.02%) |
Apr 29, 2014 | 11.07 | 11.20 | 11.07 | 11.08 | 4,202 | +0.14(+1.29%) |
Apr 28, 2014 | 11.21 | 11.21 | 10.93 | 10.93 | 9,793 | +0.00(+0.00%) |
Apr 25, 2014 | 11.05 | 11.09 | 10.93 | 10.93 | 1,317 | -0.14(-1.28%) |
Apr 24, 2014 | 11.18 | 11.18 | 10.98 | 11.08 | 3,936 | -0.02(-0.17%) |
Apr 23, 2014 | 11.04 | 11.09 | 10.92 | 11.09 | 2,601 | +0.16(+1.47%) |
Apr 22, 2014 | 10.75 | 10.93 | 10.75 | 10.93 | 3,362 | +0.17(+1.58%) |
Apr 21, 2014 | 10.94 | 10.94 | 10.72 | 10.76 | 5,065 | -0.19(-1.72%) |
Apr 17, 2014 | 10.94 | 10.95 | 10.95 | 10.95 | 9,547 | -0.12(-1.11%) |
Apr 16, 2014 | 11.19 | 11.20 | 10.96 | 11.08 | 3,842 | -0.07(-0.59%) |
Apr 15, 2014 | 11.17 | 11.17 | 11.03 | 11.14 | 15,359 | -0.29(-2.56%) |
Apr 14, 2014 | 11.56 | 11.56 | 11.33 | 11.43 | 3,014 | +0.22(+1.93%) |
Apr 11, 2014 | 11.41 | 11.42 | 11.22 | 11.22 | 14,231 | -0.20(-1.73%) |
Apr 10, 2014 | 11.74 | 11.74 | 11.38 | 11.42 | 8,364 | -0.25(-2.10%) |
Apr 09, 2014 | 11.37 | 11.66 | 11.36 | 11.66 | 2,869 | +0.11(+0.98%) |
Apr 08, 2014 | 11.44 | 11.55 | 11.34 | 11.55 | 3,696 | +0.11(+0.99%) |
Apr 07, 2014 | 11.28 | 11.48 | 11.28 | 11.43 | 9,258 | +0.12(+1.07%) |
Apr 04, 2014 | 11.50 | 11.54 | 11.31 | 11.31 | 11,086 | +0.19(+1.71%) |
Apr 03, 2014 | 11.43 | 11.43 | 11.12 | 11.12 | 1,617 | -0.28(-2.48%) |
Apr 02, 2014 | 11.43 | 11.43 | 11.40 | 11.41 | 1,373 | +0.11(+1.00%) |
Apr 01, 2014 | 11.40 | 11.40 | 11.29 | 11.29 | 1,418 | +0.16(+1.42%) |
Mar 31, 2014 | 11.42 | 11.42 | 11.13 | 11.13 | 7,138 | -0.27(-2.38%) |
Mar 28, 2014 | 11.26 | 11.41 | 11.26 | 11.41 | 6,535 | +0.37(+3.32%) |
Mar 27, 2014 | 10.88 | 11.04 | 10.88 | 11.04 | 3,078 | +0.09(+0.78%) |
Mar 26, 2014 | 11.35 | 11.35 | 10.94 | 10.95 | 27,032 | -0.58(-5.07%) |
Mar 25, 2014 | 11.49 | 11.59 | 11.36 | 11.54 | 4,297 | +0.08(+0.74%) |
Mar 24, 2014 | 11.67 | 12.08 | 11.29 | 11.45 | 42,907 | -0.27(-2.33%) |
Mar 21, 2014 | 11.98 | 12.22 | 11.73 | 11.73 | 13,180 | -0.23(-1.89%) |
Mar 20, 2014 | 12.09 | 12.33 | 11.88 | 11.95 | 8,876 | -0.23(-1.86%) |
Mar 19, 2014 | 12.48 | 12.48 | 11.98 | 12.18 | 5,774 | -0.09(-0.77%) |
Mar 18, 2014 | 12.13 | 12.52 | 11.97 | 12.27 | 31,497 | -0.26(-2.11%) |
Mar 17, 2014 | 12.90 | 12.96 | 12.54 | 12.54 | 14,138 | -0.42(-3.27%) |
Mar 14, 2014 | 12.78 | 13.13 | 12.75 | 12.96 | 14,408 | +0.28(+2.23%) |
Mar 13, 2014 | 12.44 | 12.78 | 12.44 | 12.68 | 6,637 | +0.32(+2.59%) |
Mar 12, 2014 | 12.17 | 12.42 | 12.17 | 12.36 | 14,593 | +0.32(+2.66%) |
Mar 11, 2014 | 12.32 | 12.35 | 12.02 | 12.04 | 24,310 | -0.27(-2.22%) |
Mar 10, 2014 | 12.26 | 12.31 | 12.26 | 12.31 | 5,943 | -0.11(-0.91%) |
Mar 07, 2014 | 12.49 | 12.57 | 12.30 | 12.42 | 18,767 | -0.36(-2.80%) |
Mar 06, 2014 | 12.58 | 12.78 | 12.58 | 12.78 | 15,461 | +0.34(+2.73%) |
Mar 05, 2014 | 12.31 | 12.54 | 12.29 | 12.44 | 13,402 | +0.03(+0.21%) |
Mar 04, 2014 | 12.52 | 12.63 | 12.42 | 12.42 | 30,130 | -0.25(-1.99%) |