Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.218 | 9.294 | 8.956 | 8.961 | 344,887 | -0.33(-3.59%) |
Jan 29, 2015 | 9.037 | 9.332 | 8.984 | 9.294 | 317,819 | +0.30(+3.39%) |
Jan 28, 2015 | 9.151 | 9.199 | 8.961 | 8.989 | 279,090 | -0.07(-0.74%) |
Jan 27, 2015 | 8.989 | 9.237 | 8.932 | 9.056 | 120,817 | -0.08(-0.83%) |
Jan 26, 2015 | 8.684 | 9.170 | 8.684 | 9.132 | 198,994 | +0.41(+4.69%) |
Jan 23, 2015 | 8.770 | 8.899 | 8.589 | 8.723 | 148,507 | -0.04(-0.43%) |
Jan 22, 2015 | 8.761 | 8.856 | 8.561 | 8.761 | 253,753 | +0.05(+0.55%) |
Jan 21, 2015 | 8.913 | 8.932 | 8.684 | 8.713 | 180,803 | -0.20(-2.24%) |
Jan 20, 2015 | 8.532 | 8.970 | 8.475 | 8.913 | 318,739 | +0.41(+4.82%) |
Jan 16, 2015 | 8.246 | 8.532 | 8.170 | 8.504 | 167,177 | +0.22(+2.64%) |
Jan 15, 2015 | 8.742 | 8.865 | 8.199 | 8.285 | 320,451 | -0.45(-5.13%) |
Jan 14, 2015 | 8.265 | 8.751 | 8.265 | 8.732 | 268,151 | +0.39(+4.68%) |
Jan 13, 2015 | 8.256 | 8.789 | 8.227 | 8.342 | 345,693 | +0.20(+2.46%) |
Jan 12, 2015 | 8.094 | 8.180 | 8.037 | 8.142 | 267,351 | +0.03(+0.35%) |
Jan 09, 2015 | 8.132 | 8.285 | 8.075 | 8.113 | 153,814 | -0.04(-0.47%) |
Jan 08, 2015 | 7.999 | 8.256 | 7.999 | 8.151 | 212,488 | +0.19(+2.39%) |
Jan 07, 2015 | 8.275 | 8.427 | 7.713 | 7.961 | 324,302 | -0.29(-3.46%) |
Jan 06, 2015 | 8.694 | 8.704 | 8.104 | 8.246 | 254,467 | -0.44(-5.04%) |
Jan 05, 2015 | 8.732 | 9.189 | 8.665 | 8.684 | 213,443 | -0.12(-1.41%) |
Jan 02, 2015 | 9.046 | 9.046 | 8.523 | 8.808 | 161,505 | -0.21(-2.32%) |
Dec 31, 2014 | 8.865 | 9.018 | 9.018 | 9.018 | 191,442 | +0.14(+1.61%) |
Dec 30, 2014 | 8.761 | 8.961 | 8.627 | 8.875 | 130,405 | +0.08(+0.87%) |
Dec 29, 2014 | 9.037 | 9.094 | 8.737 | 8.799 | 84,351 | -0.27(-2.94%) |
Dec 26, 2014 | 9.046 | 9.156 | 8.856 | 9.065 | 100,241 | +0.07(+0.74%) |
Dec 24, 2014 | 8.580 | 8.999 | 8.999 | 8.999 | 114,256 | +0.45(+5.23%) |
Dec 23, 2014 | 8.694 | 8.865 | 8.504 | 8.551 | 112,540 | -0.10(-1.10%) |
Dec 22, 2014 | 8.475 | 8.808 | 8.332 | 8.646 | 167,845 | +0.16(+1.91%) |
Dec 19, 2014 | 8.542 | 8.599 | 8.323 | 8.484 | 353,956 | -0.08(-0.89%) |
Dec 18, 2014 | 8.665 | 8.723 | 8.408 | 8.561 | 216,989 | -0.03(-0.33%) |
Dec 17, 2014 | 8.275 | 8.641 | 8.256 | 8.589 | 189,053 | +0.32(+3.92%) |
Dec 16, 2014 | 8.237 | 8.551 | 8.237 | 8.265 | 167,972 | -0.03(-0.34%) |
Dec 15, 2014 | 8.542 | 8.627 | 8.152 | 8.294 | 179,968 | -0.21(-2.46%) |
Dec 12, 2014 | 8.237 | 8.627 | 8.189 | 8.504 | 202,226 | +0.11(+1.36%) |
Dec 11, 2014 | 8.456 | 8.694 | 8.304 | 8.389 | 187,095 | -0.02(-0.23%) |
Dec 10, 2014 | 8.570 | 8.732 | 8.351 | 8.408 | 204,491 | -0.19(-2.21%) |
Dec 09, 2014 | 8.142 | 8.704 | 7.989 | 8.599 | 209,759 | +0.35(+4.27%) |
Dec 08, 2014 | 8.208 | 8.475 | 8.161 | 8.246 | 209,988 | +0.04(+0.46%) |
Dec 05, 2014 | 7.932 | 8.380 | 7.932 | 8.208 | 265,156 | +0.27(+3.36%) |
Dec 04, 2014 | 8.027 | 8.161 | 7.885 | 7.942 | 71,491 | -0.09(-1.07%) |
Dec 03, 2014 | 7.913 | 8.105 | 7.866 | 8.027 | 128,303 | +0.10(+1.32%) |
Dec 02, 2014 | 7.875 | 8.151 | 7.875 | 7.923 | 140,787 | +0.05(+0.60%) |
Dec 01, 2014 | 8.208 | 8.208 | 7.856 | 7.875 | 125,087 | -0.38(-4.61%) |
Nov 28, 2014 | 8.370 | 8.513 | 8.170 | 8.256 | 64,014 | -0.12(-1.48%) |
Nov 26, 2014 | 8.256 | 8.380 | 8.380 | 8.380 | 111,526 | +0.14(+1.68%) |
Nov 25, 2014 | 8.332 | 8.463 | 8.132 | 8.242 | 111,594 | -0.06(-0.75%) |
Nov 24, 2014 | 8.351 | 8.456 | 8.275 | 8.304 | 139,981 | -0.06(-0.68%) |
Nov 21, 2014 | 8.494 | 8.523 | 8.361 | 8.361 | 165,038 | +0.02(+0.23%) |
Nov 20, 2014 | 8.180 | 8.342 | 8.113 | 8.342 | 206,236 | +0.13(+1.62%) |
Nov 19, 2014 | 8.504 | 8.542 | 8.159 | 8.208 | 261,017 | -0.33(-3.90%) |
Nov 18, 2014 | 8.665 | 8.903 | 8.532 | 8.542 | 245,216 | -0.11(-1.32%) |
Nov 17, 2014 | 8.589 | 8.675 | 8.475 | 8.656 | 208,122 | -0.10(-1.09%) |
Nov 14, 2014 | 8.285 | 8.837 | 8.285 | 8.751 | 286,318 | +0.49(+5.88%) |
Nov 13, 2014 | 8.799 | 8.889 | 8.208 | 8.265 | 255,056 | -0.53(-6.06%) |
Nov 12, 2014 | 8.704 | 8.865 | 8.570 | 8.799 | 360,617 | +0.05(+0.54%) |
Nov 11, 2014 | 8.561 | 8.780 | 8.446 | 8.751 | 281,164 | +0.21(+2.45%) |
Nov 10, 2014 | 8.618 | 8.713 | 8.380 | 8.542 | 204,994 | -0.10(-1.21%) |
Nov 07, 2014 | 8.427 | 8.656 | 8.259 | 8.646 | 301,318 | +0.22(+2.60%) |
Nov 06, 2014 | 8.113 | 8.456 | 8.041 | 8.427 | 282,394 | +0.34(+4.24%) |
Nov 05, 2014 | 8.389 | 8.389 | 7.980 | 8.085 | 252,286 | -0.21(-2.53%) |
Nov 04, 2014 | 8.313 | 8.399 | 8.161 | 8.294 | 283,420 | +0.09(+1.04%) |
Nov 03, 2014 | 7.980 | 8.456 | 7.618 | 8.208 | 449,903 | +0.19(+2.38%) |
Oct 31, 2014 | 7.589 | 8.361 | 7.589 | 8.018 | 468,319 | -0.06(-0.71%) |
Oct 30, 2014 | 7.951 | 8.218 | 7.846 | 8.075 | 317,329 | +0.11(+1.44%) |
Oct 29, 2014 | 7.923 | 8.056 | 7.695 | 7.961 | 242,422 | +0.03(+0.36%) |
Oct 28, 2014 | 7.504 | 7.961 | 7.426 | 7.932 | 225,549 | +0.50(+6.79%) |
Oct 27, 2014 | 7.304 | 7.380 | 7.380 | 7.427 | 194,691 | +0.05(+0.65%) |
Oct 24, 2014 | 7.542 | 7.608 | 7.342 | 7.380 | 260,532 | -0.12(-1.65%) |
Oct 23, 2014 | 7.266 | 7.637 | 7.132 | 7.504 | 292,234 | +0.33(+4.65%) |
Oct 22, 2014 | 7.389 | 7.685 | 7.170 | 7.170 | 203,201 | -0.23(-3.09%) |
Oct 21, 2014 | 7.485 | 7.660 | 7.142 | 7.399 | 217,238 | -0.02(-0.26%) |
Oct 20, 2014 | 7.399 | 7.580 | 7.351 | 7.418 | 216,708 | -0.02(-0.26%) |
Oct 17, 2014 | 7.618 | 7.656 | 7.370 | 7.437 | 196,550 | -0.06(-0.76%) |
Oct 16, 2014 | 7.037 | 7.580 | 7.037 | 7.494 | 198,803 | +0.34(+4.79%) |
Oct 15, 2014 | 7.161 | 7.265 | 6.851 | 7.151 | 438,403 | -0.12(-1.70%) |
Oct 14, 2014 | 7.608 | 7.921 | 7.237 | 7.275 | 424,308 | -0.21(-2.80%) |
Oct 13, 2014 | 7.408 | 7.589 | 7.389 | 7.485 | 495,681 | +0.09(+1.16%) |
Oct 10, 2014 | 7.485 | 7.627 | 7.380 | 7.399 | 414,533 | -0.13(-1.77%) |
Oct 09, 2014 | 7.808 | 7.808 | 7.523 | 7.532 | 312,509 | -0.28(-3.54%) |
Oct 08, 2014 | 7.532 | 7.894 | 7.523 | 7.808 | 261,973 | +0.26(+3.40%) |
Oct 07, 2014 | 7.542 | 7.713 | 7.485 | 7.551 | 310,939 | -0.07(-0.94%) |
Oct 06, 2014 | 7.875 | 7.923 | 7.618 | 7.623 | 214,284 | -0.25(-3.20%) |
Oct 03, 2014 | 8.037 | 8.123 | 7.837 | 7.875 | 169,584 | -0.08(-0.96%) |
Oct 02, 2014 | 7.799 | 7.999 | 7.656 | 7.951 | 303,148 | +0.18(+2.33%) |
Oct 01, 2014 | 8.142 | 8.256 | 7.770 | 7.770 | 538,791 | -0.40(-4.90%) |
Sep 30, 2014 | 8.456 | 8.570 | 8.104 | 8.170 | 473,987 | -0.32(-3.81%) |
Sep 29, 2014 | 8.532 | 8.684 | 8.418 | 8.494 | 190,393 | -0.12(-1.44%) |
Sep 26, 2014 | 8.599 | 8.684 | 8.570 | 8.618 | 191,921 | +0.02(+0.22%) |
Sep 25, 2014 | 8.513 | 8.684 | 8.513 | 8.599 | 292,141 | +0.04(+0.44%) |
Sep 24, 2014 | 8.627 | 8.742 | 8.513 | 8.561 | 239,987 | -0.08(-0.88%) |
Sep 23, 2014 | 8.542 | 8.694 | 8.523 | 8.637 | 588,158 | +0.04(+0.44%) |
Sep 22, 2014 | 8.484 | 8.665 | 8.427 | 8.599 | 279,449 | +0.08(+0.89%) |
Sep 19, 2014 | 8.970 | 8.970 | 8.504 | 8.523 | 482,738 | -0.43(-4.79%) |
Sep 18, 2014 | 9.142 | 9.142 | 8.875 | 8.951 | 188,808 | -0.17(-1.88%) |
Sep 17, 2014 | 9.056 | 9.237 | 8.980 | 9.122 | 217,045 | +0.04(+0.42%) |
Sep 16, 2014 | 9.608 | 9.808 | 8.932 | 9.084 | 546,752 | -0.10(-1.14%) |
Sep 15, 2014 | 9.456 | 9.503 | 8.913 | 9.189 | 440,609 | -0.30(-3.11%) |
Sep 12, 2014 | 9.513 | 9.532 | 9.303 | 9.484 | 386,001 | -0.05(-0.50%) |
Sep 11, 2014 | 9.361 | 9.784 | 9.294 | 9.532 | 539,890 | +0.08(+0.81%) |
Sep 10, 2014 | 9.380 | 9.617 | 9.130 | 9.456 | 469,228 | +0.07(+0.76%) |
Sep 09, 2014 | 10.67 | 11.38 | 9.380 | 9.384 | 1,769,027 | -1.27(-11.93%) |
Sep 08, 2014 | 9.780 | 11.10 | 9.770 | 10.66 | 1,161,052 | +0.89(+9.06%) |
Sep 05, 2014 | 9.808 | 9.960 | 9.727 | 9.770 | 302,010 | -0.07(-0.68%) |
Sep 04, 2014 | 9.780 | 10.38 | 9.741 | 9.837 | 1,285,244 | +0.10(+0.98%) |
Sep 03, 2014 | 9.999 | 10.09 | 9.703 | 9.741 | 258,812 | -0.22(-2.20%) |
Sep 02, 2014 | 10.03 | 10.27 | 9.922 | 9.960 | 329,788 | -0.02(-0.19%) |
Aug 29, 2014 | 9.922 | 9.979 | 9.979 | 9.979 | 226,832 | +0.14(+1.45%) |
Aug 28, 2014 | 9.856 | 9.970 | 9.741 | 9.837 | 172,079 | -0.11(-1.15%) |
Aug 27, 2014 | 10.08 | 10.08 | 9.903 | 9.951 | 112,115 | -0.13(-1.32%) |
Aug 26, 2014 | 9.827 | 10.09 | 9.827 | 10.08 | 202,331 | +0.25(+2.52%) |
Aug 25, 2014 | 10.09 | 10.15 | 9.822 | 9.837 | 174,768 | -0.18(-1.81%) |
Aug 22, 2014 | 10.23 | 10.23 | 10.01 | 10.02 | 251,954 | -0.21(-2.05%) |
Aug 21, 2014 | 10.15 | 10.26 | 10.05 | 10.23 | 116,784 | +0.03(+0.28%) |
Aug 20, 2014 | 10.22 | 10.29 | 9.960 | 10.20 | 131,899 | -0.09(-0.83%) |
Aug 19, 2014 | 10.30 | 10.49 | 10.23 | 10.28 | 167,714 | -0.01(-0.09%) |
Aug 18, 2014 | 10.32 | 10.47 | 10.22 | 10.29 | 122,338 | +0.08(+0.74%) |
Aug 15, 2014 | 10.45 | 10.45 | 10.16 | 10.22 | 145,467 | -0.10(-1.01%) |
Aug 14, 2014 | 10.36 | 10.62 | 10.19 | 10.32 | 187,899 | -0.05(-0.46%) |
Aug 13, 2014 | 10.27 | 10.47 | 10.13 | 10.37 | 239,983 | +0.12(+1.21%) |
Aug 12, 2014 | 10.18 | 10.36 | 10.11 | 10.25 | 162,536 | +0.03(+0.28%) |
Aug 11, 2014 | 10.22 | 10.45 | 10.13 | 10.22 | 123,957 | +0.02(+0.19%) |
Aug 08, 2014 | 10.12 | 10.39 | 10.06 | 10.20 | 165,946 | -0.03(-0.28%) |
Aug 07, 2014 | 10.42 | 10.42 | 10.05 | 10.23 | 211,286 | -0.13(-1.29%) |
Aug 06, 2014 | 10.05 | 10.40 | 10.04 | 10.36 | 235,153 | +0.22(+2.16%) |
Aug 05, 2014 | 10.16 | 10.26 | 9.951 | 10.14 | 307,824 | -0.12(-1.21%) |
Aug 04, 2014 | 10.07 | 10.28 | 9.999 | 10.27 | 575,579 | +0.27(+2.67%) |
Aug 01, 2014 | 11.37 | 11.41 | 9.808 | 9.999 | 1,811,294 | -3.00(-23.08%) |
Jul 31, 2014 | 12.99 | 13.43 | 12.74 | 13.00 | 303,809 | -0.21(-1.59%) |
Jul 30, 2014 | 12.86 | 13.43 | 12.86 | 13.21 | 295,836 | +0.47(+3.66%) |
Jul 29, 2014 | 12.83 | 12.90 | 12.66 | 12.74 | 110,023 | -0.07(-0.52%) |
Jul 28, 2014 | 12.49 | 12.88 | 12.30 | 12.81 | 202,695 | +0.30(+2.36%) |
Jul 25, 2014 | 12.81 | 12.81 | 12.35 | 12.51 | 179,313 | -0.40(-3.10%) |
Jul 24, 2014 | 13.04 | 13.04 | 12.72 | 12.91 | 101,779 | -0.03(-0.22%) |
Jul 23, 2014 | 13.20 | 13.20 | 12.86 | 12.94 | 115,853 | -0.26(-1.95%) |
Jul 22, 2014 | 13.22 | 13.28 | 13.07 | 13.20 | 156,432 | +0.11(+0.87%) |
Jul 21, 2014 | 13.10 | 13.23 | 12.99 | 13.08 | 152,009 | -0.13(-1.01%) |
Jul 18, 2014 | 12.27 | 13.24 | 12.27 | 13.22 | 261,553 | +0.90(+7.35%) |
Jul 17, 2014 | 12.81 | 12.95 | 12.23 | 12.31 | 323,363 | -0.67(-5.14%) |
Jul 16, 2014 | 13.14 | 13.31 | 12.73 | 12.98 | 234,788 | -0.10(-0.80%) |
Jul 15, 2014 | 13.77 | 13.77 | 13.03 | 13.08 | 295,156 | -0.63(-4.58%) |
Jul 14, 2014 | 13.86 | 14.02 | 13.34 | 13.71 | 456,284 | +0.11(+0.84%) |
Jul 11, 2014 | 13.36 | 13.63 | 13.11 | 13.60 | 467,449 | +0.26(+1.93%) |
Jul 10, 2014 | 12.12 | 13.38 | 12.09 | 13.34 | 804,655 | +1.37(+11.46%) |
Jul 09, 2014 | 11.90 | 12.22 | 11.79 | 11.97 | 165,209 | +0.10(+0.80%) |
Jul 08, 2014 | 12.10 | 12.10 | 11.54 | 11.87 | 223,072 | -0.22(-1.81%) |
Jul 07, 2014 | 12.43 | 12.44 | 11.97 | 12.09 | 166,118 | -0.34(-2.76%) |
Jul 03, 2014 | 12.22 | 12.44 | 12.44 | 12.44 | 189,867 | +0.25(+2.03%) |
Jul 02, 2014 | 12.31 | 12.62 | 12.08 | 12.19 | 267,780 | -0.08(-0.62%) |
Jul 01, 2014 | 12.26 | 12.67 | 12.16 | 12.26 | 520,790 | +0.15(+1.26%) |
Jun 30, 2014 | 11.19 | 12.18 | 10.58 | 12.11 | 825,115 | +1.18(+10.80%) |
Jun 27, 2014 | 10.75 | 11.00 | 10.75 | 10.93 | 213,008 | +0.09(+0.79%) |
Jun 26, 2014 | 10.82 | 10.89 | 10.67 | 10.85 | 59,000 | +0.03(+0.26%) |
Jun 25, 2014 | 10.67 | 10.85 | 10.57 | 10.82 | 123,505 | +0.09(+0.80%) |
Jun 24, 2014 | 10.88 | 11.09 | 10.72 | 10.73 | 98,729 | -0.14(-1.31%) |
Jun 23, 2014 | 10.95 | 10.99 | 10.74 | 10.87 | 83,875 | -0.10(-0.87%) |
Jun 20, 2014 | 11.00 | 11.09 | 10.87 | 10.97 | 253,947 | +0.04(+0.35%) |
Jun 19, 2014 | 11.05 | 11.14 | 10.90 | 10.93 | 106,675 | -0.10(-0.95%) |
Jun 18, 2014 | 10.98 | 11.17 | 10.88 | 11.04 | 142,015 | -0.05(-0.43%) |
Jun 17, 2014 | 10.62 | 11.25 | 10.61 | 11.08 | 298,557 | +0.41(+3.84%) |
Jun 16, 2014 | 10.48 | 10.71 | 10.46 | 10.67 | 63,316 | +0.16(+1.54%) |
Jun 13, 2014 | 10.61 | 10.67 | 10.47 | 10.51 | 62,468 | -0.12(-1.16%) |
Jun 12, 2014 | 10.71 | 10.71 | 10.49 | 10.64 | 126,457 | -0.07(-0.62%) |
Jun 11, 2014 | 10.66 | 10.74 | 10.53 | 10.70 | 142,615 | +0.03(+0.27%) |
Jun 10, 2014 | 10.64 | 10.71 | 10.57 | 10.67 | 118,462 | +0.23(+2.19%) |
Jun 06, 2014 | 10.22 | 10.57 | 10.20 | 10.45 | 234,367 | +0.39(+3.88%) |
Jun 05, 2014 | 9.903 | 10.18 | 9.741 | 10.06 | 225,802 | +0.16(+1.64%) |
Jun 04, 2014 | 9.827 | 9.951 | 9.770 | 9.894 | 144,000 | -0.01(-0.10%) |
Jun 03, 2014 | 10.04 | 10.08 | 9.827 | 9.903 | 94,831 | -0.17(-1.70%) |
Jun 02, 2014 | 10.29 | 10.29 | 10.03 | 10.07 | 146,053 | -0.22(-2.13%) |
May 30, 2014 | 10.34 | 10.47 | 10.16 | 10.29 | 141,029 | -0.05(-0.46%) |
May 29, 2014 | 10.29 | 10.44 | 10.19 | 10.34 | 179,541 | +0.13(+1.31%) |
May 28, 2014 | 10.18 | 10.31 | 10.07 | 10.21 | 103,528 | -0.03(-0.28%) |
May 27, 2014 | 10.27 | 10.31 | 10.16 | 10.24 | 121,228 | +0.10(+0.94%) |
May 23, 2014 | 10.10 | 10.14 | 10.14 | 10.14 | 86,952 | +0.01(+0.09%) |
May 22, 2014 | 9.932 | 10.22 | 9.932 | 10.13 | 50,553 | +0.18(+1.82%) |
May 21, 2014 | 10.16 | 10.26 | 9.898 | 9.951 | 101,233 | -0.17(-1.69%) |
May 20, 2014 | 10.13 | 10.17 | 9.694 | 10.12 | 262,951 | -0.08(-0.75%) |
May 19, 2014 | 10.11 | 10.27 | 10.07 | 10.20 | 78,178 | +0.09(+0.85%) |
May 16, 2014 | 9.903 | 10.12 | 9.808 | 10.11 | 153,806 | +0.22(+2.21%) |
May 15, 2014 | 10.02 | 10.02 | 9.646 | 9.894 | 191,474 | -0.15(-1.52%) |
May 14, 2014 | 10.27 | 10.27 | 9.913 | 10.05 | 185,994 | -0.23(-2.22%) |
May 13, 2014 | 10.59 | 10.61 | 10.12 | 10.27 | 165,760 | -0.23(-2.18%) |
May 12, 2014 | 10.09 | 10.58 | 10.09 | 10.50 | 369,586 | +0.60(+6.06%) |
May 09, 2014 | 9.684 | 9.922 | 9.541 | 9.903 | 136,248 | +0.23(+2.36%) |
May 08, 2014 | 9.675 | 9.922 | 9.599 | 9.675 | 179,096 | +0.01(+0.10%) |
May 07, 2014 | 9.818 | 9.884 | 9.522 | 9.665 | 215,572 | -0.14(-1.46%) |
May 06, 2014 | 9.979 | 10.19 | 9.760 | 9.808 | 164,134 | -0.24(-2.37%) |
May 05, 2014 | 9.932 | 10.19 | 9.751 | 10.05 | 211,114 | +0.03(+0.29%) |
May 02, 2014 | 10.32 | 10.32 | 9.637 | 10.02 | 263,796 | -0.25(-2.41%) |
May 01, 2014 | 10.94 | 10.94 | 10.08 | 10.27 | 381,431 | -0.53(-4.94%) |
Apr 30, 2014 | 9.846 | 10.85 | 9.671 | 10.80 | 637,391 | +1.03(+10.53%) |
Apr 29, 2014 | 10.05 | 10.30 | 9.741 | 9.770 | 233,108 | -0.19(-1.91%) |
Apr 28, 2014 | 10.27 | 10.35 | 9.799 | 9.960 | 227,763 | -0.25(-2.42%) |
Apr 25, 2014 | 10.33 | 10.34 | 10.11 | 10.21 | 350,543 | -0.17(-1.65%) |
Apr 24, 2014 | 10.47 | 10.58 | 10.09 | 10.38 | 247,601 | -0.01(-0.09%) |
Apr 23, 2014 | 10.76 | 10.76 | 10.33 | 10.39 | 176,571 | -0.39(-3.62%) |
Apr 22, 2014 | 10.65 | 10.93 | 10.46 | 10.78 | 312,646 | +0.51(+4.96%) |
Apr 21, 2014 | 10.01 | 10.29 | 9.894 | 10.27 | 193,885 | +0.25(+2.52%) |
Apr 17, 2014 | 9.884 | 10.02 | 10.02 | 10.02 | 134,839 | +0.09(+0.86%) |
Apr 16, 2014 | 9.913 | 9.979 | 9.675 | 9.932 | 147,249 | +0.11(+1.16%) |
Apr 15, 2014 | 9.932 | 10.12 | 9.522 | 9.818 | 211,039 | -0.04(-0.39%) |
Apr 14, 2014 | 10.25 | 10.27 | 9.760 | 9.856 | 190,680 | -0.25(-2.45%) |
Apr 11, 2014 | 9.894 | 10.27 | 9.894 | 10.10 | 460,386 | +0.10(+1.05%) |
Apr 10, 2014 | 9.979 | 10.08 | 9.808 | 9.999 | 341,248 | -0.02(-0.19%) |
Apr 09, 2014 | 9.818 | 10.05 | 9.694 | 10.02 | 333,553 | +0.22(+2.24%) |
Apr 08, 2014 | 9.951 | 10.29 | 9.732 | 9.799 | 295,635 | -0.17(-1.72%) |
Apr 07, 2014 | 10.05 | 10.24 | 9.808 | 9.970 | 317,214 | -0.15(-1.50%) |
Apr 04, 2014 | 10.72 | 10.72 | 9.989 | 10.12 | 339,271 | -0.50(-4.66%) |
Apr 03, 2014 | 10.88 | 11.03 | 10.47 | 10.62 | 177,971 | -0.26(-2.36%) |
Apr 02, 2014 | 11.04 | 11.15 | 10.81 | 10.87 | 280,865 | +0.11(+1.06%) |
Apr 01, 2014 | 10.04 | 10.80 | 10.04 | 10.76 | 420,352 | +0.71(+7.11%) |
Mar 31, 2014 | 10.01 | 10.30 | 9.751 | 10.05 | 269,704 | +0.09(+0.86%) |
Mar 28, 2014 | 9.332 | 10.12 | 9.332 | 9.960 | 366,009 | +0.67(+7.17%) |
Mar 27, 2014 | 9.541 | 9.618 | 9.227 | 9.294 | 215,759 | -0.21(-2.20%) |
Mar 26, 2014 | 10.19 | 10.19 | 9.494 | 9.503 | 243,694 | -0.55(-5.49%) |
Mar 25, 2014 | 10.07 | 10.24 | 9.856 | 10.06 | 119,293 | +0.05(+0.48%) |
Mar 24, 2014 | 10.24 | 10.39 | 9.665 | 10.01 | 183,983 | -0.22(-2.14%) |
Mar 21, 2014 | 10.12 | 10.38 | 10.08 | 10.23 | 209,112 | +0.13(+1.32%) |
Mar 20, 2014 | 10.11 | 10.30 | 9.999 | 10.09 | 77,754 | -0.01(-0.09%) |
Mar 19, 2014 | 10.17 | 10.17 | 9.913 | 10.10 | 119,629 | -0.08(-0.75%) |
Mar 18, 2014 | 9.818 | 10.26 | 9.804 | 10.18 | 117,293 | +0.40(+4.09%) |
Mar 17, 2014 | 9.456 | 9.960 | 9.456 | 9.780 | 145,158 | +0.06(+0.59%) |
Mar 14, 2014 | 9.608 | 9.884 | 9.484 | 9.722 | 232,708 | +0.04(+0.39%) |
Mar 13, 2014 | 9.732 | 10.01 | 9.522 | 9.684 | 251,512 | -0.03(-0.29%) |
Mar 12, 2014 | 9.837 | 9.894 | 9.637 | 9.713 | 287,480 | -0.19(-1.92%) |
Mar 11, 2014 | 10.01 | 10.17 | 9.808 | 9.903 | 261,506 | -0.23(-2.26%) |
Mar 10, 2014 | 10.29 | 10.52 | 9.837 | 10.13 | 395,848 | -0.24(-2.30%) |
Mar 07, 2014 | 10.60 | 10.60 | 10.35 | 10.37 | 189,534 | -0.21(-1.98%) |
Mar 06, 2014 | 10.31 | 10.75 | 10.30 | 10.58 | 296,252 | -0.16(-1.51%) |
Mar 05, 2014 | 10.68 | 11.00 | 10.60 | 10.74 | 326,875 | -0.19(-1.74%) |
Mar 04, 2014 | 11.24 | 11.41 | 10.89 | 10.93 | 396,428 | -0.13(-1.21%) |
Mar 03, 2014 | 11.24 | 11.40 | 10.97 | 11.07 | 213,945 | -0.31(-2.76%) |
Feb 28, 2014 | 11.70 | 11.80 | 11.21 | 11.38 | 294,050 | -0.19(-1.65%) |
Feb 27, 2014 | 11.36 | 11.59 | 11.23 | 11.57 | 287,450 | +0.10(+0.91%) |
Feb 26, 2014 | 11.45 | 11.82 | 11.38 | 11.46 | 379,999 | +0.01(+0.08%) |
Feb 25, 2014 | 11.56 | 11.58 | 11.25 | 11.46 | 247,696 | +0.09(+0.75%) |
Feb 24, 2014 | 11.60 | 11.64 | 11.33 | 11.37 | 293,323 | -0.18(-1.57%) |
Feb 21, 2014 | 11.43 | 11.76 | 10.81 | 11.55 | 587,032 | +0.37(+3.32%) |
Feb 20, 2014 | 10.87 | 11.27 | 10.47 | 11.18 | 230,971 | +0.36(+3.34%) |
Feb 19, 2014 | 11.02 | 11.03 | 10.68 | 10.82 | 100,971 | -0.22(-1.98%) |
Feb 18, 2014 | 10.75 | 11.18 | 10.67 | 11.04 | 108,041 | +0.33(+3.11%) |
Feb 14, 2014 | 10.66 | 10.70 | 10.70 | 10.70 | 89,577 | +0.04(+0.36%) |
Feb 13, 2014 | 10.51 | 10.76 | 10.47 | 10.67 | 74,773 | +0.04(+0.36%) |
Feb 12, 2014 | 10.35 | 10.66 | 10.24 | 10.63 | 325,938 | +0.32(+3.14%) |
Feb 11, 2014 | 10.37 | 10.53 | 10.19 | 10.30 | 87,011 | -0.02(-0.18%) |
Feb 10, 2014 | 10.39 | 10.41 | 10.11 | 10.32 | 83,361 | -0.08(-0.73%) |
Feb 07, 2014 | 10.13 | 10.47 | 10.04 | 10.40 | 128,006 | +0.28(+2.73%) |
Feb 06, 2014 | 10.29 | 10.33 | 9.903 | 10.12 | 224,166 | -0.15(-1.48%) |
Feb 05, 2014 | 10.22 | 10.54 | 10.01 | 10.27 | 158,160 | -0.06(-0.55%) |
Feb 04, 2014 | 10.40 | 10.89 | 10.27 | 10.33 | 168,946 | -0.03(-0.28%) |