Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.889 | 9.049 | 8.867 | 8.889 | 8,901,862 | -0.09(-0.97%) |
Jan 29, 2015 | 8.860 | 9.005 | 8.824 | 8.976 | 7,549,414 | +0.09(+0.97%) |
Jan 28, 2015 | 9.192 | 9.250 | 8.875 | 8.889 | 7,698,066 | -0.30(-3.22%) |
Jan 27, 2015 | 9.120 | 9.228 | 9.055 | 9.185 | 4,904,091 | +0.00(+0.00%) |
Jan 26, 2015 | 9.142 | 9.185 | 9.005 | 9.185 | 6,489,300 | +0.04(+0.39%) |
Jan 23, 2015 | 9.329 | 9.387 | 9.149 | 9.149 | 10,624,576 | -0.17(-1.86%) |
Jan 22, 2015 | 9.568 | 9.604 | 9.261 | 9.322 | 6,742,150 | -0.20(-2.12%) |
Jan 21, 2015 | 9.358 | 9.539 | 9.301 | 9.524 | 7,358,684 | +0.08(+0.84%) |
Jan 20, 2015 | 9.697 | 9.733 | 9.329 | 9.445 | 9,246,815 | -0.20(-2.09%) |
Jan 16, 2015 | 9.481 | 9.661 | 9.474 | 9.647 | 8,901,917 | +0.19(+2.06%) |
Jan 15, 2015 | 9.488 | 9.650 | 9.438 | 9.452 | 10,413,251 | -0.03(-0.30%) |
Jan 14, 2015 | 9.322 | 9.499 | 9.250 | 9.481 | 6,482,050 | +0.09(+0.92%) |
Jan 13, 2015 | 9.358 | 9.510 | 9.308 | 9.394 | 8,631,365 | +0.10(+1.09%) |
Jan 12, 2015 | 9.286 | 9.344 | 9.127 | 9.293 | 12,728,519 | -0.01(-0.16%) |
Jan 09, 2015 | 9.568 | 9.596 | 9.286 | 9.308 | 7,348,751 | -0.24(-2.49%) |
Jan 08, 2015 | 9.488 | 9.647 | 9.445 | 9.546 | 9,250,245 | +0.14(+1.53%) |
Jan 07, 2015 | 9.459 | 9.474 | 9.326 | 9.402 | 6,835,451 | +0.01(+0.15%) |
Jan 06, 2015 | 9.604 | 9.712 | 9.340 | 9.387 | 9,938,884 | -0.22(-2.25%) |
Jan 05, 2015 | 9.863 | 9.885 | 9.553 | 9.604 | 7,499,828 | -0.28(-2.85%) |
Jan 02, 2015 | 10.00 | 10.01 | 9.748 | 9.885 | 7,246,696 | -0.05(-0.51%) |
Dec 31, 2014 | 10.12 | 9.935 | 9.935 | 9.935 | 5,209,192 | -0.18(-1.78%) |
Dec 30, 2014 | 10.35 | 10.36 | 10.05 | 10.12 | 5,984,633 | -0.25(-2.44%) |
Dec 29, 2014 | 10.26 | 10.46 | 10.24 | 10.37 | 4,784,819 | +0.11(+1.05%) |
Dec 26, 2014 | 10.00 | 10.31 | 10.00 | 10.26 | 5,850,695 | +0.30(+2.97%) |
Dec 24, 2014 | 9.856 | 9.964 | 9.964 | 9.964 | 3,919,991 | +0.12(+1.17%) |
Dec 23, 2014 | 9.899 | 10.05 | 9.842 | 9.849 | 6,955,963 | -0.01(-0.07%) |
Dec 22, 2014 | 9.741 | 9.871 | 9.654 | 9.856 | 6,842,272 | +0.12(+1.19%) |
Dec 19, 2014 | 9.560 | 9.813 | 9.546 | 9.741 | 11,739,354 | +0.21(+2.20%) |
Dec 18, 2014 | 9.560 | 9.604 | 9.402 | 9.531 | 10,614,999 | +0.06(+0.61%) |
Dec 17, 2014 | 9.272 | 9.503 | 9.272 | 9.474 | 13,931,461 | +0.25(+2.66%) |
Dec 16, 2014 | 9.387 | 9.589 | 9.221 | 9.228 | 11,360,375 | -0.16(-1.69%) |
Dec 15, 2014 | 9.885 | 9.899 | 9.293 | 9.387 | 12,624,534 | -0.20(-2.11%) |
Dec 12, 2014 | 9.481 | 9.712 | 9.452 | 9.589 | 6,973,254 | +0.06(+0.61%) |
Dec 11, 2014 | 9.647 | 9.719 | 9.495 | 9.531 | 7,891,726 | -0.11(-1.12%) |
Dec 10, 2014 | 9.979 | 10.00 | 9.596 | 9.640 | 8,660,083 | -0.36(-3.61%) |
Dec 09, 2014 | 9.719 | 10.01 | 9.719 | 10.00 | 7,924,789 | +0.19(+1.91%) |
Dec 08, 2014 | 9.849 | 9.914 | 9.726 | 9.813 | 9,789,620 | -0.06(-0.58%) |
Dec 05, 2014 | 9.827 | 9.943 | 9.784 | 9.871 | 7,019,981 | -0.04(-0.44%) |
Dec 04, 2014 | 9.972 | 10.01 | 9.816 | 9.914 | 4,979,158 | -0.05(-0.51%) |
Dec 03, 2014 | 9.964 | 10.10 | 9.715 | 9.964 | 14,574,468 | -0.02(-0.22%) |
Dec 02, 2014 | 9.748 | 10.04 | 9.669 | 9.986 | 9,157,943 | +0.14(+1.39%) |
Dec 01, 2014 | 9.957 | 10.02 | 9.849 | 9.849 | 6,697,992 | -0.16(-1.59%) |
Nov 28, 2014 | 9.950 | 10.03 | 9.943 | 10.01 | 4,125,276 | +0.04(+0.36%) |
Nov 26, 2014 | 10.03 | 9.972 | 9.972 | 9.972 | 4,708,036 | -0.07(-0.72%) |
Nov 25, 2014 | 10.12 | 10.14 | 9.993 | 10.04 | 9,066,065 | -0.12(-1.14%) |
Nov 24, 2014 | 10.20 | 10.23 | 10.12 | 10.16 | 5,858,830 | -0.01(-0.14%) |
Nov 21, 2014 | 10.15 | 10.19 | 10.06 | 10.17 | 5,158,058 | +0.12(+1.22%) |
Nov 20, 2014 | 10.00 | 10.07 | 9.972 | 10.05 | 7,512,388 | +0.01(+0.07%) |
Nov 19, 2014 | 9.871 | 10.04 | 9.770 | 10.04 | 7,837,306 | +0.13(+1.31%) |
Nov 18, 2014 | 9.921 | 10.04 | 9.899 | 9.914 | 7,775,011 | -0.01(-0.15%) |
Nov 17, 2014 | 9.690 | 9.928 | 9.625 | 9.928 | 8,473,638 | +0.21(+2.15%) |
Nov 14, 2014 | 9.849 | 9.871 | 9.719 | 9.719 | 7,065,074 | -0.16(-1.61%) |
Nov 13, 2014 | 9.726 | 9.935 | 9.712 | 9.878 | 12,416,751 | +0.18(+1.86%) |
Nov 12, 2014 | 9.647 | 9.917 | 9.568 | 9.697 | 16,741,302 | -0.04(-0.37%) |
Nov 11, 2014 | 9.827 | 9.849 | 9.719 | 9.733 | 7,668,288 | -0.10(-1.03%) |
Nov 10, 2014 | 9.683 | 9.842 | 9.676 | 9.834 | 6,512,335 | +0.12(+1.26%) |
Nov 07, 2014 | 9.445 | 9.719 | 9.409 | 9.712 | 10,390,370 | +0.29(+3.06%) |
Nov 06, 2014 | 9.770 | 9.770 | 9.387 | 9.423 | 15,806,295 | -0.64(-6.38%) |
Nov 05, 2014 | 10.02 | 10.09 | 9.907 | 10.07 | 20,540,624 | +0.14(+1.38%) |
Nov 04, 2014 | 10.18 | 10.20 | 9.878 | 9.928 | 6,058,838 | -0.26(-2.55%) |
Nov 03, 2014 | 10.21 | 10.28 | 10.14 | 10.19 | 6,898,594 | +0.04(+0.35%) |
Oct 31, 2014 | 10.15 | 10.17 | 10.03 | 10.15 | 5,468,785 | +0.09(+0.86%) |
Oct 30, 2014 | 9.669 | 10.08 | 9.661 | 10.07 | 6,075,940 | +0.43(+4.42%) |
Oct 29, 2014 | 9.827 | 9.841 | 9.525 | 9.640 | 6,644,150 | -0.14(-1.40%) |
Oct 28, 2014 | 9.654 | 9.776 | 9.597 | 9.776 | 6,259,380 | +0.13(+1.34%) |
Oct 27, 2014 | 9.855 | 9.870 | 9.582 | 9.647 | 7,130,597 | -0.22(-2.26%) |
Oct 24, 2014 | 9.769 | 9.891 | 9.697 | 9.870 | 5,915,093 | +0.10(+1.03%) |
Oct 23, 2014 | 9.942 | 9.956 | 9.762 | 9.769 | 5,540,114 | -0.03(-0.29%) |
Oct 22, 2014 | 9.690 | 9.855 | 9.668 | 9.798 | 7,685,418 | +0.09(+0.89%) |
Oct 21, 2014 | 9.661 | 9.769 | 9.632 | 9.712 | 6,159,156 | +0.11(+1.12%) |
Oct 20, 2014 | 9.561 | 9.640 | 9.446 | 9.604 | 7,187,868 | +0.05(+0.53%) |
Oct 17, 2014 | 9.352 | 9.589 | 9.302 | 9.553 | 15,428,863 | +0.22(+2.39%) |
Oct 16, 2014 | 9.129 | 9.323 | 9.050 | 9.331 | 11,402,842 | +0.10(+1.09%) |
Oct 15, 2014 | 9.388 | 9.446 | 8.899 | 9.230 | 10,242,150 | -0.27(-2.80%) |
Oct 14, 2014 | 9.489 | 9.719 | 9.438 | 9.496 | 8,935,561 | +0.05(+0.53%) |
Oct 13, 2014 | 9.496 | 9.647 | 9.424 | 9.446 | 7,686,485 | -0.08(-0.83%) |
Oct 10, 2014 | 9.719 | 9.841 | 9.510 | 9.525 | 10,180,045 | -0.16(-1.63%) |
Oct 09, 2014 | 10.06 | 10.11 | 9.647 | 9.683 | 9,009,560 | -0.41(-4.06%) |
Oct 08, 2014 | 10.22 | 10.29 | 9.927 | 10.09 | 10,467,681 | -0.14(-1.40%) |
Oct 07, 2014 | 10.24 | 10.39 | 10.17 | 10.24 | 5,351,647 | -0.04(-0.42%) |
Oct 06, 2014 | 10.21 | 10.34 | 10.19 | 10.28 | 4,441,687 | +0.12(+1.13%) |
Oct 03, 2014 | 10.18 | 10.21 | 10.09 | 10.16 | 5,230,696 | +0.00(+0.00%) |
Oct 02, 2014 | 10.21 | 10.29 | 10.05 | 10.16 | 6,789,096 | -0.04(-0.42%) |
Oct 01, 2014 | 10.20 | 10.35 | 10.16 | 10.21 | 5,975,543 | +0.01(+0.14%) |
Sep 30, 2014 | 10.24 | 10.31 | 10.10 | 10.19 | 5,034,709 | -0.02(-0.21%) |
Sep 29, 2014 | 10.17 | 10.25 | 10.11 | 10.21 | 3,417,694 | -0.01(-0.07%) |
Sep 26, 2014 | 10.17 | 10.27 | 10.14 | 10.22 | 3,778,106 | +0.05(+0.49%) |
Sep 25, 2014 | 10.35 | 10.40 | 10.17 | 10.17 | 5,272,087 | -0.22(-2.14%) |
Sep 24, 2014 | 10.43 | 10.44 | 10.34 | 10.39 | 3,238,958 | -0.04(-0.34%) |
Sep 23, 2014 | 10.44 | 10.47 | 10.37 | 10.43 | 3,942,100 | -0.03(-0.28%) |
Sep 22, 2014 | 10.53 | 10.55 | 10.42 | 10.46 | 4,127,217 | -0.11(-1.02%) |
Sep 19, 2014 | 10.47 | 10.59 | 10.42 | 10.57 | 6,674,081 | +0.17(+1.59%) |
Sep 18, 2014 | 10.38 | 10.48 | 10.34 | 10.40 | 3,731,791 | +0.00(+0.00%) |
Sep 17, 2014 | 10.50 | 10.55 | 10.34 | 10.40 | 4,078,387 | -0.07(-0.69%) |
Sep 16, 2014 | 10.35 | 10.52 | 10.32 | 10.47 | 4,025,530 | +0.12(+1.18%) |
Sep 15, 2014 | 10.37 | 10.42 | 10.30 | 10.35 | 3,697,938 | -0.01(-0.07%) |
Sep 12, 2014 | 10.40 | 10.46 | 10.32 | 10.36 | 5,149,654 | -0.08(-0.76%) |
Sep 11, 2014 | 10.41 | 10.47 | 10.38 | 10.44 | 6,239,441 | +0.03(+0.28%) |
Sep 10, 2014 | 10.60 | 10.65 | 10.39 | 10.41 | 5,712,403 | -0.19(-1.76%) |
Sep 09, 2014 | 10.70 | 10.70 | 10.58 | 10.60 | 4,340,282 | -0.14(-1.34%) |
Sep 08, 2014 | 10.67 | 10.80 | 10.65 | 10.74 | 5,488,174 | +0.04(+0.34%) |
Sep 05, 2014 | 10.55 | 10.70 | 10.51 | 10.70 | 4,173,415 | +0.15(+1.43%) |
Sep 04, 2014 | 10.47 | 10.57 | 10.41 | 10.55 | 6,234,798 | +0.09(+0.82%) |
Sep 03, 2014 | 10.75 | 10.78 | 10.44 | 10.47 | 9,614,432 | -0.28(-2.61%) |
Sep 02, 2014 | 10.90 | 10.93 | 10.69 | 10.75 | 5,291,386 | -0.17(-1.51%) |
Aug 29, 2014 | 10.85 | 10.91 | 10.91 | 10.91 | 2,543,674 | +0.06(+0.53%) |
Aug 28, 2014 | 10.78 | 10.86 | 10.75 | 10.85 | 2,575,706 | +0.04(+0.40%) |
Aug 27, 2014 | 10.83 | 10.85 | 10.76 | 10.81 | 3,249,213 | +0.01(+0.07%) |
Aug 26, 2014 | 10.91 | 10.91 | 10.80 | 10.80 | 3,759,378 | -0.09(-0.86%) |
Aug 25, 2014 | 10.87 | 10.90 | 10.78 | 10.90 | 2,640,956 | +0.10(+0.93%) |
Aug 22, 2014 | 10.80 | 10.85 | 10.69 | 10.80 | 4,075,267 | -0.04(-0.33%) |
Aug 21, 2014 | 10.83 | 10.90 | 10.80 | 10.83 | 3,117,717 | +0.01(+0.13%) |
Aug 20, 2014 | 10.67 | 10.84 | 10.67 | 10.82 | 5,865,139 | +0.11(+1.01%) |
Aug 19, 2014 | 10.65 | 10.73 | 10.60 | 10.71 | 3,364,293 | +0.11(+1.02%) |
Aug 18, 2014 | 10.68 | 10.78 | 10.59 | 10.60 | 3,484,012 | -0.04(-0.40%) |
Aug 15, 2014 | 10.74 | 10.78 | 10.58 | 10.65 | 3,911,800 | -0.07(-0.67%) |
Aug 14, 2014 | 10.55 | 10.73 | 10.55 | 10.72 | 2,834,659 | +0.17(+1.57%) |
Aug 13, 2014 | 10.49 | 10.63 | 10.49 | 10.55 | 4,829,184 | +0.06(+0.62%) |
Aug 12, 2014 | 10.47 | 10.56 | 10.42 | 10.49 | 5,323,741 | +0.02(+0.21%) |
Aug 11, 2014 | 10.61 | 10.72 | 10.45 | 10.47 | 6,712,406 | -0.14(-1.29%) |
Aug 08, 2014 | 10.38 | 10.56 | 10.37 | 10.60 | 5,739,515 | +0.26(+2.50%) |
Aug 07, 2014 | 10.07 | 10.38 | 10.07 | 10.34 | 6,164,354 | +0.02(+0.21%) |
Aug 06, 2014 | 10.36 | 10.38 | 10.24 | 10.32 | 9,445,212 | -0.10(-0.97%) |
Aug 05, 2014 | 10.60 | 10.65 | 10.37 | 10.42 | 5,877,039 | -0.22(-2.09%) |
Aug 04, 2014 | 10.55 | 10.65 | 10.37 | 10.65 | 8,340,834 | +0.08(+0.75%) |
Aug 01, 2014 | 10.44 | 10.65 | 10.39 | 10.57 | 5,601,838 | +0.06(+0.62%) |
Jul 31, 2014 | 10.70 | 10.77 | 10.48 | 10.50 | 5,410,646 | -0.27(-2.53%) |
Jul 30, 2014 | 10.83 | 10.91 | 10.72 | 10.78 | 4,553,687 | -0.04(-0.40%) |
Jul 29, 2014 | 10.90 | 10.95 | 10.81 | 10.82 | 3,400,447 | -0.08(-0.72%) |
Jul 28, 2014 | 10.81 | 10.95 | 10.79 | 10.90 | 4,581,423 | +0.09(+0.80%) |
Jul 25, 2014 | 10.90 | 10.96 | 10.80 | 10.81 | 4,544,949 | -0.14(-1.24%) |
Jul 24, 2014 | 10.92 | 10.97 | 10.81 | 10.95 | 4,324,030 | +0.06(+0.53%) |
Jul 23, 2014 | 10.90 | 10.91 | 10.83 | 10.89 | 3,425,583 | -0.01(-0.13%) |
Jul 22, 2014 | 10.92 | 10.99 | 10.85 | 10.90 | 4,997,273 | +0.05(+0.46%) |
Jul 21, 2014 | 10.86 | 10.90 | 10.75 | 10.85 | 3,550,797 | -0.03(-0.26%) |
Jul 18, 2014 | 10.83 | 10.91 | 10.76 | 10.88 | 4,466,882 | +0.09(+0.80%) |
Jul 17, 2014 | 10.91 | 10.98 | 10.78 | 10.80 | 4,746,350 | -0.13(-1.18%) |
Jul 16, 2014 | 10.92 | 10.93 | 10.82 | 10.93 | 6,363,716 | +0.07(+0.66%) |
Jul 15, 2014 | 10.90 | 10.97 | 10.77 | 10.85 | 6,525,753 | -0.03(-0.26%) |
Jul 14, 2014 | 11.08 | 11.08 | 10.85 | 10.88 | 8,440,122 | -0.16(-1.43%) |
Jul 11, 2014 | 11.08 | 11.10 | 10.98 | 11.04 | 5,751,382 | -0.09(-0.77%) |
Jul 10, 2014 | 11.00 | 11.15 | 10.97 | 11.13 | 4,874,217 | +0.11(+0.97%) |
Jul 09, 2014 | 11.13 | 11.15 | 10.96 | 11.02 | 7,622,985 | -0.08(-0.71%) |
Jul 08, 2014 | 11.05 | 11.15 | 11.01 | 11.10 | 6,280,707 | +0.04(+0.32%) |
Jul 07, 2014 | 11.06 | 11.14 | 11.04 | 11.06 | 9,209,686 | -0.01(-0.13%) |
Jul 03, 2014 | 11.01 | 11.08 | 11.08 | 11.08 | 4,474,908 | +0.01(+0.13%) |
Jul 02, 2014 | 11.15 | 11.18 | 11.00 | 11.06 | 10,271,881 | -0.09(-0.83%) |
Jul 01, 2014 | 11.16 | 11.21 | 11.00 | 11.16 | 7,815,341 | +0.01(+0.13%) |
Jun 30, 2014 | 11.11 | 11.21 | 10.98 | 11.14 | 8,350,974 | +0.01(+0.13%) |
Jun 27, 2014 | 11.05 | 11.21 | 11.04 | 11.13 | 12,360,844 | +0.06(+0.52%) |
Jun 26, 2014 | 11.01 | 11.15 | 10.88 | 11.07 | 9,805,671 | +0.09(+0.85%) |
Jun 25, 2014 | 10.88 | 10.99 | 10.75 | 10.98 | 11,950,219 | +0.09(+0.79%) |
Jun 24, 2014 | 10.93 | 11.04 | 10.86 | 10.89 | 9,875,952 | -0.06(-0.52%) |
Jun 23, 2014 | 10.92 | 10.98 | 10.89 | 10.95 | 6,252,132 | +0.01(+0.13%) |
Jun 20, 2014 | 10.94 | 11.03 | 10.88 | 10.93 | 8,872,052 | +0.04(+0.33%) |
Jun 19, 2014 | 10.79 | 10.96 | 10.79 | 10.90 | 9,373,497 | +0.13(+1.20%) |
Jun 18, 2014 | 10.41 | 10.78 | 10.40 | 10.77 | 12,557,843 | +0.34(+3.23%) |
Jun 17, 2014 | 10.31 | 10.44 | 10.25 | 10.43 | 9,840,517 | +0.09(+0.90%) |
Jun 16, 2014 | 10.15 | 10.35 | 10.14 | 10.34 | 7,423,299 | +0.16(+1.62%) |
Jun 13, 2014 | 10.15 | 10.27 | 10.09 | 10.17 | 6,705,962 | +0.02(+0.21%) |
Jun 12, 2014 | 10.21 | 10.23 | 10.09 | 10.15 | 8,441,109 | -0.04(-0.42%) |
Jun 11, 2014 | 10.22 | 10.31 | 10.16 | 10.20 | 7,237,953 | -0.04(-0.42%) |
Jun 10, 2014 | 10.30 | 10.36 | 10.24 | 10.24 | 6,830,848 | -0.12(-1.18%) |
Jun 06, 2014 | 10.26 | 10.42 | 10.25 | 10.36 | 7,103,269 | +0.13(+1.26%) |
Jun 05, 2014 | 10.04 | 10.29 | 10.04 | 10.23 | 8,429,055 | +0.22(+2.22%) |
Jun 04, 2014 | 10.18 | 10.21 | 10.00 | 10.01 | 9,931,299 | -0.16(-1.55%) |
Jun 03, 2014 | 10.06 | 10.20 | 10.04 | 10.17 | 5,901,951 | +0.06(+0.64%) |
Jun 02, 2014 | 10.09 | 10.16 | 10.03 | 10.10 | 5,180,959 | +0.00(+0.00%) |
May 30, 2014 | 9.987 | 10.11 | 9.880 | 10.10 | 11,079,563 | +0.10(+1.00%) |
May 29, 2014 | 9.930 | 10.01 | 9.887 | 10.00 | 10,401,631 | +0.06(+0.65%) |
May 28, 2014 | 9.859 | 9.966 | 9.765 | 9.937 | 6,299,174 | +0.07(+0.73%) |
May 27, 2014 | 9.887 | 9.944 | 9.833 | 9.866 | 6,527,172 | +0.11(+1.18%) |
May 23, 2014 | 9.823 | 9.751 | 9.751 | 9.751 | 7,932,734 | -0.02(-0.25%) |
May 22, 2014 | 9.715 | 9.855 | 9.615 | 9.775 | 12,474,053 | +0.05(+0.47%) |
May 21, 2014 | 9.916 | 9.987 | 9.708 | 9.730 | 12,974,400 | -0.18(-1.81%) |
May 20, 2014 | 10.02 | 10.06 | 9.866 | 9.909 | 4,700,888 | -0.12(-1.21%) |
May 19, 2014 | 10.15 | 10.17 | 9.973 | 10.03 | 5,692,017 | -0.16(-1.55%) |
May 16, 2014 | 10.19 | 10.25 | 10.09 | 10.19 | 5,312,203 | +0.01(+0.14%) |
May 15, 2014 | 10.16 | 10.20 | 10.09 | 10.17 | 4,975,684 | +0.01(+0.14%) |
May 14, 2014 | 10.12 | 10.25 | 10.07 | 10.16 | 5,098,920 | +0.06(+0.64%) |
May 13, 2014 | 10.07 | 10.15 | 10.03 | 10.09 | 3,371,063 | +0.06(+0.57%) |
May 12, 2014 | 10.09 | 10.15 | 9.995 | 10.04 | 4,974,540 | -0.02(-0.21%) |
May 09, 2014 | 10.07 | 10.22 | 9.995 | 10.06 | 6,668,059 | -0.03(-0.28%) |
May 08, 2014 | 10.03 | 10.34 | 9.987 | 10.09 | 11,290,381 | -0.28(-2.70%) |
May 07, 2014 | 10.21 | 10.37 | 10.19 | 10.37 | 6,139,100 | +0.20(+1.97%) |
May 06, 2014 | 10.24 | 10.28 | 10.15 | 10.17 | 5,975,436 | -0.07(-0.70%) |
May 05, 2014 | 10.24 | 10.26 | 10.16 | 10.24 | 4,594,682 | -0.03(-0.28%) |
May 02, 2014 | 10.52 | 10.53 | 10.25 | 10.27 | 4,762,294 | -0.29(-2.72%) |
May 01, 2014 | 10.36 | 10.58 | 10.33 | 10.55 | 6,419,456 | +0.20(+1.94%) |
Apr 30, 2014 | 10.27 | 10.37 | 10.17 | 10.35 | 8,074,336 | +0.09(+0.91%) |
Apr 29, 2014 | 10.29 | 10.33 | 10.11 | 10.26 | 7,734,975 | +0.01(+0.14%) |
Apr 28, 2014 | 10.36 | 10.38 | 10.22 | 10.25 | 8,574,934 | -0.06(-0.62%) |
Apr 25, 2014 | 10.36 | 10.40 | 10.23 | 10.31 | 5,830,359 | -0.05(-0.48%) |
Apr 24, 2014 | 10.23 | 10.42 | 10.19 | 10.36 | 5,744,433 | +0.16(+1.61%) |
Apr 23, 2014 | 10.12 | 10.27 | 10.12 | 10.20 | 4,441,154 | +0.10(+0.99%) |
Apr 22, 2014 | 10.10 | 10.13 | 10.00 | 10.10 | 7,456,589 | +0.00(+0.00%) |
Apr 21, 2014 | 10.20 | 10.25 | 10.06 | 10.10 | 5,171,624 | -0.09(-0.84%) |
Apr 17, 2014 | 10.23 | 10.18 | 10.18 | 10.18 | 4,065,323 | -0.06(-0.63%) |
Apr 16, 2014 | 10.29 | 10.32 | 10.12 | 10.25 | 7,792,384 | +0.01(+0.14%) |
Apr 15, 2014 | 10.22 | 10.32 | 10.10 | 10.23 | 6,281,743 | +0.01(+0.14%) |
Apr 14, 2014 | 10.15 | 10.27 | 10.09 | 10.22 | 5,053,937 | +0.11(+1.13%) |
Apr 11, 2014 | 10.27 | 10.32 | 10.08 | 10.10 | 7,308,980 | -0.20(-1.94%) |
Apr 10, 2014 | 10.21 | 10.41 | 10.20 | 10.30 | 8,262,939 | +0.09(+0.91%) |
Apr 09, 2014 | 10.27 | 10.35 | 10.12 | 10.21 | 11,477,905 | -0.06(-0.56%) |
Apr 08, 2014 | 10.12 | 10.35 | 10.07 | 10.27 | 5,032,610 | +0.14(+1.34%) |
Apr 07, 2014 | 10.22 | 10.30 | 10.12 | 10.13 | 6,935,354 | -0.10(-0.98%) |
Apr 04, 2014 | 10.25 | 10.45 | 10.20 | 10.23 | 10,369,895 | +0.06(+0.56%) |
Apr 03, 2014 | 10.20 | 10.29 | 10.15 | 10.17 | 5,346,526 | +0.00(+0.00%) |
Apr 02, 2014 | 10.23 | 10.32 | 10.15 | 10.17 | 7,831,627 | -0.04(-0.42%) |
Apr 01, 2014 | 10.23 | 10.27 | 10.16 | 10.22 | 6,710,019 | +0.02(+0.21%) |
Mar 31, 2014 | 10.28 | 10.31 | 10.12 | 10.20 | 9,780,981 | -0.01(-0.07%) |
Mar 28, 2014 | 10.07 | 10.22 | 10.05 | 10.20 | 8,230,139 | +0.19(+1.93%) |
Mar 27, 2014 | 9.824 | 10.04 | 9.817 | 10.01 | 6,340,454 | +0.21(+2.11%) |
Mar 26, 2014 | 9.974 | 10.01 | 9.796 | 9.803 | 5,739,704 | -0.14(-1.44%) |
Mar 25, 2014 | 9.931 | 9.988 | 9.881 | 9.946 | 5,599,591 | +0.04(+0.43%) |
Mar 24, 2014 | 9.953 | 10.01 | 9.817 | 9.903 | 6,315,095 | -0.01(-0.14%) |
Mar 21, 2014 | 10.09 | 10.12 | 9.910 | 9.917 | 8,410,088 | -0.06(-0.57%) |
Mar 20, 2014 | 9.867 | 9.996 | 9.781 | 9.974 | 5,731,315 | +0.10(+1.01%) |
Mar 19, 2014 | 10.04 | 10.08 | 9.831 | 9.874 | 5,764,265 | -0.14(-1.36%) |
Mar 18, 2014 | 9.953 | 10.06 | 9.942 | 10.01 | 4,206,933 | +0.08(+0.79%) |
Mar 17, 2014 | 9.888 | 9.988 | 9.846 | 9.931 | 4,161,769 | +0.07(+0.72%) |
Mar 14, 2014 | 9.853 | 9.981 | 9.846 | 9.860 | 4,633,882 | -0.02(-0.22%) |
Mar 13, 2014 | 9.881 | 9.953 | 9.838 | 9.881 | 5,515,366 | +0.00(+0.00%) |
Mar 12, 2014 | 9.667 | 9.888 | 9.656 | 9.881 | 4,840,977 | +0.16(+1.69%) |
Mar 11, 2014 | 9.888 | 9.903 | 9.667 | 9.717 | 8,336,170 | -0.16(-1.66%) |
Mar 10, 2014 | 10.02 | 10.02 | 9.881 | 9.881 | 8,185,658 | -0.15(-1.49%) |
Mar 07, 2014 | 9.988 | 10.04 | 9.896 | 10.03 | 8,669,549 | +0.04(+0.43%) |
Mar 06, 2014 | 10.02 | 10.10 | 9.931 | 9.988 | 8,094,011 | -0.04(-0.36%) |
Mar 05, 2014 | 9.931 | 10.03 | 9.906 | 10.02 | 6,590,852 | +0.06(+0.65%) |
Mar 04, 2014 | 9.924 | 10.06 | 9.910 | 9.960 | 7,940,683 | +0.06(+0.65%) |
Mar 03, 2014 | 9.696 | 9.953 | 9.674 | 9.896 | 11,060,066 | +0.15(+1.54%) |
Feb 28, 2014 | 9.853 | 9.896 | 9.689 | 9.746 | 12,899,170 | -0.09(-0.94%) |
Feb 27, 2014 | 10.05 | 10.06 | 9.810 | 9.838 | 14,409,618 | -0.28(-2.75%) |
Feb 26, 2014 | 10.12 | 10.26 | 10.01 | 10.12 | 13,181,561 | -0.09(-0.84%) |
Feb 25, 2014 | 10.18 | 10.27 | 10.10 | 10.20 | 6,963,817 | +0.01(+0.14%) |
Feb 24, 2014 | 10.48 | 10.48 | 10.16 | 10.19 | 12,692,760 | -0.26(-2.46%) |
Feb 21, 2014 | 10.37 | 10.55 | 10.32 | 10.45 | 6,152,873 | +0.08(+0.76%) |
Feb 20, 2014 | 10.26 | 10.54 | 10.26 | 10.37 | 7,982,525 | +0.08(+0.76%) |
Feb 19, 2014 | 10.47 | 10.57 | 10.25 | 10.29 | 9,660,579 | -0.25(-2.37%) |
Feb 18, 2014 | 10.46 | 10.67 | 10.44 | 10.54 | 6,115,308 | +0.10(+0.96%) |
Feb 14, 2014 | 10.31 | 10.44 | 10.44 | 10.44 | 4,022,464 | +0.09(+0.90%) |
Feb 13, 2014 | 10.15 | 10.42 | 10.14 | 10.35 | 5,099,099 | +0.13(+1.26%) |
Feb 12, 2014 | 10.23 | 10.25 | 10.12 | 10.22 | 6,521,214 | -0.01(-0.14%) |
Feb 11, 2014 | 10.03 | 10.35 | 10.02 | 10.23 | 6,916,033 | +0.20(+1.99%) |
Feb 10, 2014 | 10.01 | 10.07 | 9.863 | 10.03 | 4,334,772 | -0.01(-0.07%) |
Feb 07, 2014 | 9.996 | 10.07 | 9.938 | 10.04 | 4,953,703 | +0.07(+0.72%) |
Feb 06, 2014 | 9.888 | 9.988 | 9.846 | 9.967 | 4,746,464 | +0.09(+0.87%) |
Feb 05, 2014 | 9.810 | 9.938 | 9.696 | 9.881 | 4,992,228 | +0.01(+0.07%) |
Feb 04, 2014 | 9.824 | 9.917 | 9.724 | 9.874 | 6,106,082 | +0.09(+0.88%) |