Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.30 | 12.37 | 12.19 | 12.22 | 2,813,785 | -0.13(-1.02%) |
Jan 29, 2015 | 12.21 | 12.34 | 12.09 | 12.34 | 3,704,645 | +0.16(+1.32%) |
Jan 28, 2015 | 12.43 | 12.47 | 12.14 | 12.18 | 2,332,959 | -0.18(-1.43%) |
Jan 27, 2015 | 12.42 | 12.43 | 12.22 | 12.36 | 4,218,304 | -0.24(-1.94%) |
Jan 26, 2015 | 12.43 | 12.61 | 12.22 | 12.60 | 6,257,107 | +0.53(+4.40%) |
Jan 23, 2015 | 12.21 | 12.27 | 12.06 | 12.07 | 2,972,586 | -0.13(-1.04%) |
Jan 22, 2015 | 12.11 | 12.22 | 11.88 | 12.20 | 2,775,277 | +0.19(+1.62%) |
Jan 21, 2015 | 11.82 | 12.04 | 11.79 | 12.00 | 2,627,654 | +0.13(+1.14%) |
Jan 20, 2015 | 12.01 | 12.02 | 11.67 | 11.87 | 3,191,621 | +0.08(+0.64%) |
Jan 16, 2015 | 11.59 | 11.80 | 11.55 | 11.79 | 3,321,088 | +0.14(+1.23%) |
Jan 15, 2015 | 11.80 | 11.85 | 11.58 | 11.65 | 4,182,876 | -0.09(-0.79%) |
Jan 14, 2015 | 11.58 | 11.79 | 11.58 | 11.74 | 1,925,356 | +0.01(+0.07%) |
Jan 13, 2015 | 11.81 | 11.97 | 11.57 | 11.73 | 3,216,050 | +0.02(+0.14%) |
Jan 12, 2015 | 11.74 | 11.79 | 11.64 | 11.72 | 2,207,373 | -0.03(-0.29%) |
Jan 09, 2015 | 11.83 | 11.86 | 11.69 | 11.75 | 2,508,910 | -0.08(-0.64%) |
Jan 08, 2015 | 11.56 | 11.84 | 11.54 | 11.83 | 3,010,624 | +0.38(+3.32%) |
Jan 07, 2015 | 11.65 | 11.68 | 11.43 | 11.45 | 3,129,861 | -0.12(-1.02%) |
Jan 06, 2015 | 11.57 | 11.62 | 11.39 | 11.57 | 5,242,488 | +0.07(+0.59%) |
Jan 05, 2015 | 11.36 | 11.55 | 11.33 | 11.50 | 3,803,384 | +0.04(+0.37%) |
Jan 02, 2015 | 11.57 | 11.57 | 11.28 | 11.46 | 3,949,431 | -0.03(-0.29%) |
Dec 31, 2014 | 11.72 | 11.49 | 11.49 | 11.49 | 2,263,725 | -0.18(-1.52%) |
Dec 30, 2014 | 11.72 | 11.76 | 11.63 | 11.67 | 2,790,196 | -0.08(-0.65%) |
Dec 29, 2014 | 11.84 | 11.89 | 11.71 | 11.74 | 2,283,043 | -0.11(-0.93%) |
Dec 26, 2014 | 11.74 | 11.85 | 11.68 | 11.85 | 2,458,319 | +0.15(+1.30%) |
Dec 24, 2014 | 11.60 | 11.70 | 11.70 | 11.70 | 1,655,623 | +0.09(+0.80%) |
Dec 23, 2014 | 11.55 | 11.66 | 11.52 | 11.61 | 2,896,832 | +0.09(+0.81%) |
Dec 22, 2014 | 11.38 | 11.53 | 11.32 | 11.52 | 2,406,458 | +0.15(+1.34%) |
Dec 19, 2014 | 11.40 | 11.47 | 11.30 | 11.36 | 6,165,670 | -0.07(-0.59%) |
Dec 18, 2014 | 11.32 | 11.44 | 11.21 | 11.43 | 4,760,302 | +0.27(+2.42%) |
Dec 17, 2014 | 10.98 | 11.17 | 10.88 | 11.16 | 7,762,371 | +0.22(+2.01%) |
Dec 16, 2014 | 10.93 | 11.13 | 10.83 | 10.94 | 6,262,209 | -0.04(-0.38%) |
Dec 15, 2014 | 11.03 | 11.13 | 10.92 | 10.98 | 5,871,779 | -0.02(-0.15%) |
Dec 12, 2014 | 10.92 | 11.06 | 10.87 | 11.00 | 5,909,771 | -0.06(-0.53%) |
Dec 11, 2014 | 10.86 | 11.27 | 10.86 | 11.06 | 6,407,996 | +0.22(+2.02%) |
Dec 10, 2014 | 10.81 | 11.02 | 10.68 | 10.84 | 5,092,995 | +0.03(+0.23%) |
Dec 09, 2014 | 10.60 | 10.87 | 10.55 | 10.82 | 3,963,805 | +0.10(+0.95%) |
Dec 08, 2014 | 10.82 | 10.89 | 10.65 | 10.71 | 3,504,488 | -0.15(-1.40%) |
Dec 05, 2014 | 10.74 | 10.90 | 10.67 | 10.87 | 4,457,057 | +0.12(+1.10%) |
Dec 04, 2014 | 10.82 | 10.95 | 10.71 | 10.75 | 2,179,585 | -0.09(-0.86%) |
Dec 03, 2014 | 10.66 | 10.87 | 10.62 | 10.84 | 2,263,582 | +0.20(+1.90%) |
Dec 02, 2014 | 10.45 | 10.68 | 10.45 | 10.64 | 3,030,338 | +0.20(+1.94%) |
Dec 01, 2014 | 10.47 | 10.52 | 10.33 | 10.44 | 3,843,433 | -0.07(-0.64%) |
Nov 28, 2014 | 10.44 | 10.56 | 10.44 | 10.50 | 1,330,900 | +0.06(+0.56%) |
Nov 26, 2014 | 10.49 | 10.44 | 10.44 | 10.44 | 1,407,878 | -0.02(-0.16%) |
Nov 25, 2014 | 10.44 | 10.54 | 10.37 | 10.46 | 2,656,691 | +0.03(+0.32%) |
Nov 24, 2014 | 10.18 | 10.43 | 10.18 | 10.43 | 4,667,906 | +0.25(+2.49%) |
Nov 21, 2014 | 10.28 | 10.35 | 10.17 | 10.17 | 3,066,066 | -0.02(-0.17%) |
Nov 20, 2014 | 10.01 | 10.20 | 9.988 | 10.19 | 3,437,821 | +0.11(+1.09%) |
Nov 19, 2014 | 10.13 | 10.22 | 10.01 | 10.08 | 2,743,419 | -0.06(-0.58%) |
Nov 18, 2014 | 10.08 | 10.18 | 10.07 | 10.14 | 2,731,183 | +0.09(+0.92%) |
Nov 17, 2014 | 9.997 | 10.14 | 9.971 | 10.05 | 4,382,021 | +0.03(+0.25%) |
Nov 14, 2014 | 10.35 | 10.37 | 9.963 | 10.02 | 7,196,634 | -0.34(-3.26%) |
Nov 13, 2014 | 10.49 | 10.54 | 10.25 | 10.36 | 3,701,892 | -0.15(-1.45%) |
Nov 12, 2014 | 10.31 | 10.53 | 10.27 | 10.51 | 4,214,555 | +0.15(+1.47%) |
Nov 11, 2014 | 10.55 | 10.56 | 10.35 | 10.36 | 5,513,449 | -0.18(-1.68%) |
Nov 10, 2014 | 10.67 | 10.67 | 10.46 | 10.54 | 6,681,380 | -0.14(-1.34%) |
Nov 07, 2014 | 10.70 | 10.82 | 10.60 | 10.68 | 5,465,591 | +0.03(+0.24%) |
Nov 06, 2014 | 10.56 | 10.65 | 10.45 | 10.65 | 4,291,970 | +0.11(+1.04%) |
Nov 05, 2014 | 10.49 | 10.55 | 10.40 | 10.55 | 5,495,090 | +0.16(+1.54%) |
Nov 04, 2014 | 10.25 | 10.42 | 10.17 | 10.38 | 7,450,161 | +0.08(+0.82%) |
Nov 03, 2014 | 10.35 | 10.37 | 10.20 | 10.30 | 5,183,215 | +0.07(+0.66%) |
Oct 31, 2014 | 10.10 | 10.28 | 10.06 | 10.23 | 7,856,644 | +0.31(+3.15%) |
Oct 30, 2014 | 9.676 | 9.997 | 9.668 | 9.921 | 6,414,394 | +0.22(+2.26%) |
Oct 29, 2014 | 9.828 | 9.845 | 9.600 | 9.702 | 4,938,385 | -0.09(-0.95%) |
Oct 28, 2014 | 9.575 | 9.836 | 9.575 | 9.794 | 8,698,683 | +0.30(+3.11%) |
Oct 27, 2014 | 9.550 | 9.617 | 9.617 | 9.499 | 5,594,432 | -0.12(-1.23%) |
Oct 24, 2014 | 9.735 | 9.735 | 9.520 | 9.617 | 4,462,515 | -0.08(-0.87%) |
Oct 23, 2014 | 9.626 | 9.887 | 9.558 | 9.702 | 7,605,677 | +0.13(+1.32%) |
Oct 22, 2014 | 9.398 | 9.925 | 9.351 | 9.575 | 11,454,487 | +0.17(+1.79%) |
Oct 21, 2014 | 9.499 | 9.600 | 9.086 | 9.406 | 22,907,484 | -0.46(-4.70%) |
Oct 20, 2014 | 9.794 | 9.904 | 9.748 | 9.870 | 5,267,404 | +0.05(+0.52%) |
Oct 17, 2014 | 9.853 | 9.955 | 9.765 | 9.820 | 3,744,066 | +0.04(+0.43%) |
Oct 16, 2014 | 9.440 | 9.845 | 9.406 | 9.777 | 6,559,941 | +0.20(+2.11%) |
Oct 15, 2014 | 9.153 | 9.630 | 9.077 | 9.575 | 7,740,189 | +0.29(+3.09%) |
Oct 14, 2014 | 9.533 | 9.592 | 9.246 | 9.288 | 6,843,341 | -0.16(-1.70%) |
Oct 13, 2014 | 9.744 | 9.862 | 9.440 | 9.448 | 6,344,851 | -0.31(-3.20%) |
Oct 10, 2014 | 9.820 | 9.955 | 9.693 | 9.761 | 4,597,844 | -0.14(-1.45%) |
Oct 09, 2014 | 10.32 | 10.36 | 9.862 | 9.904 | 6,770,460 | -0.40(-3.93%) |
Oct 08, 2014 | 10.16 | 10.33 | 10.06 | 10.31 | 6,775,259 | +0.15(+1.49%) |
Oct 07, 2014 | 10.27 | 10.36 | 10.16 | 10.16 | 5,185,412 | -0.18(-1.71%) |
Oct 06, 2014 | 10.44 | 10.47 | 10.28 | 10.33 | 3,327,679 | -0.08(-0.81%) |
Oct 03, 2014 | 10.33 | 10.45 | 10.33 | 10.42 | 3,587,964 | +0.20(+1.98%) |
Oct 02, 2014 | 10.29 | 10.33 | 10.12 | 10.22 | 3,722,592 | -0.09(-0.90%) |
Oct 01, 2014 | 10.49 | 10.51 | 10.23 | 10.31 | 6,036,760 | -0.18(-1.69%) |
Sep 30, 2014 | 10.54 | 10.60 | 10.44 | 10.49 | 4,750,469 | -0.07(-0.64%) |
Sep 29, 2014 | 10.50 | 10.62 | 10.47 | 10.55 | 2,000,334 | -0.03(-0.32%) |
Sep 26, 2014 | 10.47 | 10.62 | 10.42 | 10.59 | 2,900,203 | +0.12(+1.13%) |
Sep 25, 2014 | 10.65 | 10.71 | 10.44 | 10.47 | 4,135,409 | -0.24(-2.21%) |
Sep 24, 2014 | 10.53 | 10.74 | 10.49 | 10.71 | 4,586,932 | +0.19(+1.85%) |
Sep 23, 2014 | 10.68 | 10.72 | 10.48 | 10.51 | 5,298,995 | -0.18(-1.66%) |
Sep 22, 2014 | 10.53 | 10.73 | 10.50 | 10.69 | 4,390,601 | +0.04(+0.40%) |
Sep 19, 2014 | 10.81 | 10.91 | 10.64 | 10.65 | 5,623,506 | -0.13(-1.25%) |
Sep 18, 2014 | 10.81 | 10.86 | 10.65 | 10.78 | 3,460,352 | -0.02(-0.16%) |
Sep 17, 2014 | 10.88 | 10.92 | 10.72 | 10.80 | 2,720,817 | -0.09(-0.85%) |
Sep 16, 2014 | 10.91 | 10.97 | 10.82 | 10.89 | 3,824,177 | -0.03(-0.31%) |
Sep 15, 2014 | 10.82 | 10.98 | 10.77 | 10.92 | 6,540,053 | +0.11(+1.01%) |
Sep 12, 2014 | 10.76 | 10.82 | 10.71 | 10.82 | 3,799,811 | +0.05(+0.47%) |
Sep 11, 2014 | 10.72 | 10.86 | 10.69 | 10.76 | 4,559,945 | -0.02(-0.16%) |
Sep 10, 2014 | 10.74 | 10.79 | 10.63 | 10.78 | 2,989,481 | +0.07(+0.63%) |
Sep 09, 2014 | 10.73 | 10.81 | 10.69 | 10.71 | 2,275,222 | -0.05(-0.47%) |
Sep 08, 2014 | 10.79 | 10.87 | 10.70 | 10.76 | 2,113,023 | -0.02(-0.16%) |
Sep 05, 2014 | 10.72 | 10.79 | 10.66 | 10.78 | 3,926,754 | +0.03(+0.24%) |
Sep 04, 2014 | 10.89 | 10.92 | 10.74 | 10.76 | 4,173,220 | -0.06(-0.55%) |
Sep 03, 2014 | 10.90 | 10.96 | 10.72 | 10.82 | 6,102,488 | -0.05(-0.47%) |
Sep 02, 2014 | 10.85 | 10.91 | 10.80 | 10.87 | 3,830,429 | +0.08(+0.70%) |
Aug 29, 2014 | 10.72 | 10.79 | 10.79 | 10.79 | 2,466,188 | +0.11(+1.03%) |
Aug 28, 2014 | 10.65 | 10.72 | 10.60 | 10.68 | 3,182,485 | +0.03(+0.24%) |
Aug 27, 2014 | 10.59 | 10.65 | 10.59 | 10.65 | 2,871,972 | +0.04(+0.40%) |
Aug 26, 2014 | 10.68 | 10.77 | 10.59 | 10.61 | 2,847,645 | -0.06(-0.55%) |
Aug 25, 2014 | 10.67 | 10.72 | 10.62 | 10.67 | 3,476,945 | +0.05(+0.48%) |
Aug 22, 2014 | 10.63 | 10.64 | 10.56 | 10.62 | 2,524,056 | +0.00(+0.00%) |
Aug 21, 2014 | 10.52 | 10.62 | 10.47 | 10.62 | 3,332,831 | +0.12(+1.12%) |
Aug 20, 2014 | 10.41 | 10.52 | 10.33 | 10.50 | 3,631,597 | +0.06(+0.56%) |
Aug 19, 2014 | 10.58 | 10.66 | 10.41 | 10.44 | 11,356,075 | -0.11(-1.04%) |
Aug 18, 2014 | 10.49 | 10.55 | 10.44 | 10.55 | 4,409,149 | +0.18(+1.71%) |
Aug 15, 2014 | 10.37 | 10.38 | 10.24 | 10.38 | 7,054,958 | +0.10(+0.98%) |
Aug 14, 2014 | 10.08 | 10.31 | 10.08 | 10.28 | 7,884,364 | +0.21(+2.10%) |
Aug 13, 2014 | 10.07 | 10.17 | 10.03 | 10.06 | 3,179,801 | +0.03(+0.25%) |
Aug 12, 2014 | 10.12 | 10.17 | 9.988 | 10.04 | 2,873,546 | -0.14(-1.41%) |
Aug 11, 2014 | 10.22 | 10.25 | 10.11 | 10.18 | 3,113,394 | +0.05(+0.50%) |
Aug 08, 2014 | 10.09 | 10.15 | 10.05 | 10.13 | 2,062,488 | +0.03(+0.33%) |
Aug 07, 2014 | 10.11 | 10.22 | 10.06 | 10.10 | 4,189,801 | +0.03(+0.33%) |
Aug 06, 2014 | 10.06 | 10.20 | 10.01 | 10.06 | 7,463,640 | -0.07(-0.67%) |
Aug 05, 2014 | 10.12 | 10.21 | 10.01 | 10.13 | 4,680,434 | -0.08(-0.83%) |
Aug 04, 2014 | 10.19 | 10.26 | 10.11 | 10.22 | 5,551,412 | +0.07(+0.67%) |
Aug 01, 2014 | 10.09 | 10.23 | 10.09 | 10.15 | 7,224,597 | +0.03(+0.25%) |
Jul 31, 2014 | 10.21 | 10.23 | 9.955 | 10.12 | 8,368,119 | -0.23(-2.20%) |
Jul 30, 2014 | 10.33 | 10.38 | 10.22 | 10.35 | 5,071,750 | +0.10(+0.99%) |
Jul 29, 2014 | 10.39 | 10.43 | 10.25 | 10.25 | 3,402,448 | -0.15(-1.46%) |
Jul 28, 2014 | 10.39 | 10.46 | 10.23 | 10.40 | 4,525,247 | +0.03(+0.33%) |
Jul 25, 2014 | 10.35 | 10.45 | 10.28 | 10.37 | 4,098,031 | -0.03(-0.32%) |
Jul 24, 2014 | 10.12 | 10.58 | 10.07 | 10.40 | 10,077,209 | +0.65(+6.66%) |
Jul 23, 2014 | 9.676 | 9.786 | 9.635 | 9.752 | 3,648,093 | +0.07(+0.70%) |
Jul 22, 2014 | 9.870 | 9.870 | 9.634 | 9.685 | 3,073,470 | -0.09(-0.95%) |
Jul 21, 2014 | 9.879 | 9.879 | 9.718 | 9.777 | 5,923,087 | -0.18(-1.78%) |
Jul 18, 2014 | 9.668 | 10.01 | 9.668 | 9.955 | 3,303,776 | +0.20(+2.08%) |
Jul 17, 2014 | 9.828 | 9.887 | 9.727 | 9.752 | 3,937,856 | -0.14(-1.45%) |
Jul 16, 2014 | 9.980 | 9.980 | 9.832 | 9.896 | 2,349,983 | -0.03(-0.34%) |
Jul 15, 2014 | 9.921 | 9.997 | 9.836 | 9.929 | 3,247,640 | +0.03(+0.26%) |
Jul 14, 2014 | 9.938 | 10.01 | 9.862 | 9.904 | 2,429,658 | +0.04(+0.43%) |
Jul 11, 2014 | 9.735 | 9.904 | 9.718 | 9.862 | 2,927,794 | +0.16(+1.65%) |
Jul 10, 2014 | 9.550 | 9.752 | 9.499 | 9.702 | 2,881,723 | -0.01(-0.09%) |
Jul 09, 2014 | 9.685 | 9.735 | 9.651 | 9.710 | 1,895,180 | +0.07(+0.70%) |
Jul 08, 2014 | 9.702 | 9.718 | 9.567 | 9.642 | 2,896,807 | -0.06(-0.61%) |
Jul 07, 2014 | 9.845 | 9.870 | 9.685 | 9.702 | 2,796,215 | -0.18(-1.79%) |
Jul 03, 2014 | 9.879 | 9.879 | 9.879 | 9.879 | 1,397,091 | +0.00(+0.00%) |
Jul 02, 2014 | 9.938 | 9.955 | 9.828 | 9.879 | 3,801,826 | -0.08(-0.76%) |
Jul 01, 2014 | 9.912 | 9.980 | 9.820 | 9.955 | 3,748,127 | +0.08(+0.85%) |
Jun 30, 2014 | 9.786 | 9.912 | 9.735 | 9.870 | 5,227,850 | +0.08(+0.78%) |
Jun 27, 2014 | 9.744 | 9.938 | 9.744 | 9.794 | 19,192,132 | +0.01(+0.09%) |
Jun 26, 2014 | 9.845 | 9.845 | 9.693 | 9.786 | 4,183,893 | -0.05(-0.51%) |
Jun 25, 2014 | 9.744 | 9.853 | 9.744 | 9.836 | 4,103,157 | +0.03(+0.34%) |
Jun 24, 2014 | 9.836 | 9.971 | 9.769 | 9.803 | 5,037,332 | -0.02(-0.17%) |
Jun 23, 2014 | 9.912 | 9.971 | 9.727 | 9.820 | 9,434,122 | -0.10(-1.02%) |
Jun 20, 2014 | 9.849 | 10.01 | 9.849 | 9.921 | 8,595,697 | +0.08(+0.86%) |
Jun 19, 2014 | 9.828 | 9.887 | 9.786 | 9.836 | 3,037,320 | +0.03(+0.26%) |
Jun 18, 2014 | 9.811 | 9.836 | 9.676 | 9.811 | 5,866,225 | +0.05(+0.52%) |
Jun 17, 2014 | 9.634 | 9.761 | 9.575 | 9.761 | 6,269,274 | +0.08(+0.87%) |
Jun 16, 2014 | 9.600 | 9.744 | 9.592 | 9.676 | 3,488,921 | +0.08(+0.79%) |
Jun 13, 2014 | 9.516 | 9.634 | 9.457 | 9.600 | 2,701,476 | +0.08(+0.89%) |
Jun 12, 2014 | 9.550 | 9.609 | 9.457 | 9.516 | 3,974,368 | -0.07(-0.70%) |
Jun 11, 2014 | 9.634 | 9.642 | 9.541 | 9.583 | 2,670,178 | -0.05(-0.53%) |
Jun 10, 2014 | 9.617 | 9.651 | 9.432 | 9.634 | 5,203,280 | -0.03(-0.35%) |
Jun 06, 2014 | 9.642 | 9.693 | 9.626 | 9.668 | 2,934,006 | +0.04(+0.44%) |
Jun 05, 2014 | 9.482 | 9.642 | 9.398 | 9.626 | 3,824,985 | +0.14(+1.51%) |
Jun 04, 2014 | 9.567 | 9.600 | 9.448 | 9.482 | 7,968,486 | -0.11(-1.14%) |
Jun 03, 2014 | 9.339 | 9.626 | 9.339 | 9.592 | 10,547,500 | +0.23(+2.43%) |
Jun 02, 2014 | 9.280 | 9.415 | 9.170 | 9.364 | 7,173,364 | +0.09(+1.00%) |
May 30, 2014 | 9.238 | 9.271 | 9.153 | 9.271 | 10,870,605 | +0.08(+0.83%) |
May 29, 2014 | 9.170 | 9.229 | 9.145 | 9.195 | 5,837,951 | +0.10(+1.11%) |
May 28, 2014 | 9.077 | 9.136 | 9.018 | 9.094 | 6,787,325 | +0.04(+0.47%) |
May 27, 2014 | 8.909 | 9.077 | 8.883 | 9.052 | 8,584,366 | +0.16(+1.80%) |
May 23, 2014 | 8.833 | 8.892 | 8.892 | 8.892 | 4,411,875 | +0.08(+0.86%) |
May 22, 2014 | 8.866 | 8.892 | 8.765 | 8.816 | 4,998,165 | -0.04(-0.48%) |
May 21, 2014 | 8.799 | 8.892 | 8.765 | 8.858 | 8,384,860 | +0.09(+1.06%) |
May 20, 2014 | 8.866 | 8.875 | 8.731 | 8.765 | 30,984,468 | -0.25(-2.81%) |
May 19, 2014 | 8.824 | 9.043 | 8.782 | 9.018 | 2,351,375 | +0.15(+1.71%) |
May 16, 2014 | 8.816 | 8.866 | 8.706 | 8.866 | 1,665,910 | +0.08(+0.86%) |
May 15, 2014 | 8.959 | 8.968 | 8.790 | 8.790 | 3,702,505 | -0.21(-2.34%) |
May 14, 2014 | 9.086 | 9.153 | 8.984 | 9.001 | 3,790,576 | -0.08(-0.93%) |
May 13, 2014 | 8.968 | 9.111 | 8.951 | 9.086 | 3,519,774 | +0.12(+1.32%) |
May 12, 2014 | 8.824 | 8.968 | 8.824 | 8.968 | 2,792,834 | +0.19(+2.11%) |
May 09, 2014 | 8.723 | 8.862 | 8.689 | 8.782 | 3,222,467 | +0.01(+0.10%) |
May 08, 2014 | 8.883 | 8.976 | 8.748 | 8.774 | 4,516,585 | -0.14(-1.61%) |
May 07, 2014 | 8.689 | 8.925 | 8.664 | 8.917 | 5,843,145 | +0.24(+2.72%) |
May 06, 2014 | 8.706 | 8.774 | 8.664 | 8.681 | 2,810,134 | -0.06(-0.68%) |
May 05, 2014 | 8.605 | 8.757 | 8.554 | 8.740 | 3,041,943 | +0.08(+0.88%) |
May 02, 2014 | 8.655 | 8.748 | 8.605 | 8.664 | 3,250,201 | +0.04(+0.49%) |
May 01, 2014 | 8.698 | 8.740 | 8.571 | 8.622 | 4,446,825 | -0.03(-0.39%) |
Apr 30, 2014 | 8.529 | 8.706 | 8.487 | 8.655 | 3,648,103 | +0.06(+0.69%) |
Apr 29, 2014 | 8.706 | 8.714 | 8.563 | 8.596 | 3,367,541 | -0.11(-1.26%) |
Apr 28, 2014 | 8.883 | 8.900 | 8.588 | 8.706 | 4,090,617 | -0.11(-1.24%) |
Apr 25, 2014 | 8.714 | 8.858 | 8.710 | 8.816 | 3,929,596 | +0.03(+0.29%) |
Apr 24, 2014 | 8.664 | 8.815 | 8.580 | 8.790 | 6,693,912 | +0.34(+3.99%) |
Apr 23, 2014 | 8.554 | 8.580 | 8.419 | 8.453 | 3,870,093 | -0.13(-1.47%) |
Apr 22, 2014 | 8.504 | 8.613 | 8.470 | 8.580 | 2,601,971 | +0.08(+0.99%) |
Apr 21, 2014 | 8.428 | 8.542 | 8.369 | 8.495 | 2,704,968 | +0.09(+1.10%) |
Apr 17, 2014 | 8.301 | 8.402 | 8.402 | 8.402 | 4,222,332 | +0.10(+1.22%) |
Apr 16, 2014 | 8.284 | 8.343 | 8.251 | 8.301 | 2,687,703 | +0.09(+1.13%) |
Apr 15, 2014 | 8.326 | 8.343 | 8.006 | 8.208 | 5,474,630 | -0.11(-1.32%) |
Apr 14, 2014 | 8.335 | 8.369 | 8.251 | 8.318 | 2,785,952 | +0.04(+0.51%) |
Apr 11, 2014 | 8.251 | 8.293 | 8.208 | 8.276 | 3,712,467 | -0.09(-1.11%) |
Apr 10, 2014 | 8.563 | 8.588 | 8.369 | 8.369 | 4,547,399 | -0.18(-2.07%) |
Apr 09, 2014 | 8.436 | 8.588 | 8.360 | 8.546 | 2,773,823 | +0.13(+1.60%) |
Apr 08, 2014 | 8.394 | 8.470 | 8.301 | 8.411 | 2,562,579 | +0.00(+0.00%) |
Apr 07, 2014 | 8.504 | 8.529 | 8.343 | 8.411 | 3,404,894 | -0.10(-1.19%) |
Apr 04, 2014 | 8.731 | 8.807 | 8.487 | 8.512 | 3,279,805 | -0.19(-2.13%) |
Apr 03, 2014 | 8.748 | 8.765 | 8.647 | 8.698 | 1,729,880 | -0.03(-0.39%) |
Apr 02, 2014 | 8.613 | 8.748 | 8.571 | 8.731 | 2,373,114 | +0.10(+1.17%) |
Apr 01, 2014 | 8.554 | 8.655 | 8.520 | 8.630 | 2,459,021 | +0.06(+0.69%) |
Mar 31, 2014 | 8.335 | 8.588 | 8.318 | 8.571 | 3,593,712 | +0.25(+3.04%) |
Mar 28, 2014 | 8.251 | 8.352 | 8.208 | 8.318 | 2,566,085 | +0.09(+1.13%) |
Mar 27, 2014 | 8.267 | 8.343 | 8.149 | 8.225 | 3,767,758 | -0.07(-0.81%) |
Mar 26, 2014 | 8.529 | 8.554 | 8.284 | 8.293 | 2,879,917 | -0.19(-2.29%) |
Mar 25, 2014 | 8.445 | 8.533 | 8.360 | 8.487 | 2,704,353 | +0.07(+0.80%) |
Mar 24, 2014 | 8.512 | 8.588 | 8.352 | 8.419 | 2,503,901 | -0.09(-1.09%) |
Mar 21, 2014 | 8.504 | 8.571 | 8.478 | 8.512 | 3,436,279 | +0.03(+0.40%) |
Mar 20, 2014 | 8.563 | 8.580 | 8.461 | 8.478 | 1,586,546 | -0.08(-0.99%) |
Mar 19, 2014 | 8.714 | 8.714 | 8.504 | 8.563 | 2,469,425 | -0.13(-1.46%) |
Mar 18, 2014 | 8.672 | 8.689 | 8.571 | 8.689 | 2,541,564 | +0.03(+0.29%) |
Mar 17, 2014 | 8.546 | 8.698 | 8.520 | 8.664 | 3,198,134 | +0.15(+1.78%) |
Mar 14, 2014 | 8.453 | 8.563 | 8.436 | 8.512 | 1,781,754 | +0.02(+0.20%) |
Mar 13, 2014 | 8.672 | 8.689 | 8.478 | 8.495 | 2,208,402 | -0.17(-1.95%) |
Mar 12, 2014 | 8.630 | 8.689 | 8.580 | 8.664 | 1,718,418 | -0.03(-0.29%) |
Mar 11, 2014 | 8.748 | 8.799 | 8.660 | 8.689 | 1,910,270 | -0.10(-1.15%) |
Mar 10, 2014 | 8.765 | 8.799 | 8.672 | 8.790 | 2,142,356 | -0.03(-0.29%) |
Mar 07, 2014 | 8.858 | 8.883 | 8.782 | 8.816 | 1,775,208 | -0.03(-0.29%) |
Mar 06, 2014 | 8.858 | 8.942 | 8.833 | 8.841 | 1,357,642 | -0.02(-0.19%) |
Mar 05, 2014 | 8.858 | 8.900 | 8.799 | 8.858 | 1,888,242 | -0.02(-0.19%) |
Mar 04, 2014 | 8.833 | 8.909 | 8.799 | 8.875 | 4,193,365 | +0.13(+1.54%) |
Mar 03, 2014 | 8.571 | 8.782 | 8.563 | 8.740 | 4,351,332 | +0.10(+1.17%) |
Feb 28, 2014 | 8.714 | 8.731 | 8.622 | 8.639 | 3,746,253 | -0.06(-0.68%) |
Feb 27, 2014 | 8.689 | 8.723 | 8.580 | 8.698 | 1,792,303 | +0.01(+0.10%) |
Feb 26, 2014 | 8.714 | 8.774 | 8.655 | 8.689 | 2,398,690 | +0.01(+0.10%) |
Feb 25, 2014 | 8.672 | 8.714 | 8.630 | 8.681 | 2,611,893 | +0.01(+0.10%) |
Feb 24, 2014 | 8.706 | 8.752 | 8.643 | 8.672 | 2,009,884 | -0.03(-0.39%) |
Feb 21, 2014 | 8.706 | 8.757 | 8.647 | 8.706 | 2,353,107 | +0.01(+0.10%) |
Feb 20, 2014 | 8.799 | 8.816 | 8.588 | 8.698 | 5,314,384 | -0.05(-0.58%) |
Feb 19, 2014 | 8.858 | 8.875 | 8.748 | 8.748 | 3,890,234 | -0.17(-1.89%) |
Feb 18, 2014 | 8.892 | 8.925 | 8.828 | 8.917 | 4,049,410 | +0.06(+0.67%) |
Feb 14, 2014 | 8.858 | 8.858 | 8.858 | 8.858 | 4,435,109 | +0.00(+0.00%) |
Feb 13, 2014 | 8.571 | 8.883 | 8.571 | 8.858 | 6,392,975 | +0.22(+2.54%) |
Feb 12, 2014 | 8.369 | 8.748 | 8.369 | 8.639 | 13,189,930 | +0.02(+0.20%) |
Feb 11, 2014 | 8.563 | 8.660 | 8.453 | 8.622 | 4,567,526 | +0.03(+0.39%) |
Feb 10, 2014 | 8.343 | 8.630 | 8.276 | 8.588 | 5,569,882 | +0.24(+2.93%) |
Feb 07, 2014 | 8.141 | 8.385 | 8.082 | 8.343 | 6,771,389 | +0.30(+3.67%) |
Feb 06, 2014 | 8.107 | 8.352 | 8.040 | 8.048 | 9,534,801 | +0.08(+0.95%) |
Feb 05, 2014 | 7.905 | 7.981 | 7.846 | 7.972 | 3,356,676 | +0.02(+0.21%) |
Feb 04, 2014 | 7.921 | 8.014 | 7.770 | 7.955 | 3,120,453 | +0.11(+1.40%) |