Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 13.29 | 13.87 | 13.20 | 13.61 | 271,906 | +0.54(+4.13%) |
Oct 30, 2014 | 12.66 | 13.30 | 12.60 | 13.07 | 134,288 | +0.41(+3.24%) |
Oct 29, 2014 | 12.48 | 12.56 | 12.30 | 12.66 | 91,518 | +0.25(+2.01%) |
Oct 28, 2014 | 11.47 | 12.45 | 11.45 | 12.41 | 110,621 | +1.03(+9.05%) |
Oct 27, 2014 | 11.24 | 11.49 | 11.34 | 11.38 | 51,996 | +0.04(+0.35%) |
Oct 24, 2014 | 11.20 | 11.40 | 11.00 | 11.34 | 99,036 | +0.08(+0.71%) |
Oct 23, 2014 | 11.60 | 11.72 | 11.17 | 11.26 | 178,163 | -0.16(-1.40%) |
Oct 22, 2014 | 9.800 | 11.63 | 9.800 | 11.42 | 286,700 | +1.72(+17.73%) |
Oct 21, 2014 | 9.300 | 9.710 | 9.300 | 9.700 | 122,393 | +0.45(+4.86%) |
Oct 20, 2014 | 9.210 | 9.210 | 8.889 | 9.250 | 70,379 | +0.03(+0.33%) |
Oct 17, 2014 | 9.890 | 9.890 | 9.200 | 9.220 | 90,426 | -0.53(-5.44%) |
Oct 16, 2014 | 9.680 | 9.970 | 9.632 | 9.750 | 71,002 | -0.08(-0.81%) |
Oct 15, 2014 | 9.590 | 9.840 | 9.590 | 9.830 | 127,204 | +0.09(+0.92%) |
Oct 14, 2014 | 9.790 | 9.930 | 9.690 | 9.740 | 80,905 | +0.01(+0.10%) |
Oct 13, 2014 | 9.830 | 9.890 | 9.660 | 9.730 | 109,088 | -0.15(-1.52%) |
Oct 10, 2014 | 9.980 | 10.00 | 9.730 | 9.880 | 135,800 | -0.11(-1.10%) |
Oct 09, 2014 | 10.45 | 10.45 | 9.980 | 9.990 | 110,166 | -0.44(-4.22%) |
Oct 08, 2014 | 10.18 | 10.50 | 9.910 | 10.43 | 146,619 | +0.23(+2.25%) |
Oct 07, 2014 | 9.800 | 10.24 | 9.640 | 10.20 | 306,797 | +0.40(+4.08%) |
Oct 06, 2014 | 9.670 | 9.940 | 9.500 | 9.800 | 114,994 | +0.13(+1.34%) |
Oct 03, 2014 | 9.190 | 9.780 | 8.950 | 9.670 | 106,753 | +0.72(+8.04%) |
Oct 02, 2014 | 8.670 | 9.000 | 8.430 | 8.950 | 48,361 | +0.25(+2.87%) |
Oct 01, 2014 | 9.420 | 9.420 | 8.680 | 8.700 | 100,503 | -0.70(-7.45%) |
Sep 30, 2014 | 9.320 | 9.540 | 9.203 | 9.400 | 174,749 | +0.04(+0.48%) |
Sep 29, 2014 | 9.090 | 9.370 | 9.030 | 9.355 | 43,060 | +0.12(+1.35%) |
Sep 26, 2014 | 9.080 | 9.270 | 9.080 | 9.230 | 56,586 | +0.15(+1.65%) |
Sep 25, 2014 | 9.210 | 9.210 | 8.940 | 9.080 | 78,888 | -0.17(-1.84%) |
Sep 24, 2014 | 9.350 | 9.350 | 9.140 | 9.250 | 39,466 | -0.07(-0.75%) |
Sep 23, 2014 | 9.410 | 9.520 | 9.240 | 9.320 | 108,169 | -0.19(-2.00%) |
Sep 22, 2014 | 9.340 | 10.20 | 9.210 | 9.510 | 188,620 | +0.17(+1.82%) |
Sep 19, 2014 | 9.080 | 9.650 | 9.020 | 9.340 | 343,464 | +0.30(+3.32%) |
Sep 18, 2014 | 9.030 | 9.070 | 8.750 | 9.040 | 48,681 | +0.08(+0.89%) |
Sep 17, 2014 | 8.880 | 9.050 | 8.820 | 8.960 | 32,414 | +0.05(+0.56%) |
Sep 16, 2014 | 8.880 | 9.000 | 8.865 | 8.910 | 49,532 | -0.02(-0.22%) |
Sep 15, 2014 | 9.170 | 9.170 | 8.840 | 8.930 | 55,060 | -0.16(-1.76%) |
Sep 12, 2014 | 8.980 | 9.180 | 8.830 | 9.090 | 171,337 | +0.12(+1.34%) |
Sep 11, 2014 | 8.660 | 9.110 | 8.650 | 8.970 | 200,595 | +0.24(+2.75%) |
Sep 10, 2014 | 8.500 | 8.761 | 8.440 | 8.730 | 45,726 | +0.29(+3.44%) |
Sep 09, 2014 | 8.410 | 8.580 | 8.325 | 8.440 | 75,044 | +0.04(+0.48%) |
Sep 08, 2014 | 8.480 | 8.550 | 8.270 | 8.400 | 39,968 | -0.11(-1.29%) |
Sep 05, 2014 | 8.270 | 8.560 | 8.270 | 8.510 | 20,010 | +0.19(+2.28%) |
Sep 04, 2014 | 8.250 | 8.470 | 8.230 | 8.320 | 30,821 | -0.02(-0.24%) |
Sep 03, 2014 | 8.690 | 8.690 | 8.290 | 8.340 | 37,896 | -0.29(-3.36%) |
Sep 02, 2014 | 8.280 | 8.700 | 8.280 | 8.630 | 39,046 | +0.43(+5.24%) |
Aug 29, 2014 | 8.520 | 8.200 | 8.200 | 8.200 | 174,800 | -0.14(-1.68%) |
Aug 28, 2014 | 8.750 | 8.750 | 8.300 | 8.340 | 42,630 | -0.45(-5.12%) |
Aug 27, 2014 | 9.000 | 9.340 | 8.750 | 8.790 | 196,118 | -0.04(-0.45%) |
Aug 26, 2014 | 8.100 | 8.880 | 8.100 | 8.830 | 121,967 | +0.78(+9.69%) |
Aug 25, 2014 | 7.880 | 8.098 | 7.860 | 8.050 | 50,982 | +0.24(+3.07%) |
Aug 22, 2014 | 7.680 | 7.930 | 7.680 | 7.810 | 23,751 | +0.18(+2.36%) |
Aug 21, 2014 | 7.720 | 7.750 | 7.550 | 7.630 | 26,499 | -0.07(-0.91%) |
Aug 20, 2014 | 7.790 | 7.890 | 7.660 | 7.700 | 26,805 | -0.16(-2.04%) |
Aug 19, 2014 | 8.030 | 8.100 | 7.800 | 7.860 | 25,746 | -0.22(-2.72%) |
Aug 18, 2014 | 7.890 | 8.100 | 7.760 | 8.080 | 29,325 | +0.31(+3.99%) |
Aug 15, 2014 | 8.080 | 8.080 | 7.660 | 7.770 | 50,302 | -0.18(-2.26%) |
Aug 14, 2014 | 7.970 | 7.980 | 7.860 | 7.950 | 53,014 | -0.05(-0.62%) |
Aug 13, 2014 | 8.060 | 8.060 | 7.943 | 8.000 | 14,954 | -0.02(-0.25%) |
Aug 12, 2014 | 8.200 | 8.230 | 7.910 | 8.020 | 42,473 | -0.26(-3.14%) |
Aug 11, 2014 | 8.040 | 8.380 | 7.960 | 8.280 | 27,517 | +0.33(+4.15%) |
Aug 08, 2014 | 7.870 | 7.980 | 7.850 | 7.950 | 38,801 | +0.05(+0.63%) |
Aug 07, 2014 | 7.890 | 7.960 | 7.800 | 7.900 | 25,076 | +0.06(+0.77%) |
Aug 06, 2014 | 7.850 | 8.080 | 7.800 | 7.840 | 34,985 | -0.01(-0.13%) |
Aug 05, 2014 | 7.900 | 7.939 | 7.700 | 7.850 | 45,678 | -0.07(-0.88%) |
Aug 04, 2014 | 7.780 | 8.010 | 7.700 | 7.920 | 57,906 | +0.16(+2.06%) |
Aug 01, 2014 | 7.900 | 7.940 | 7.483 | 7.760 | 64,657 | -0.12(-1.52%) |
Jul 31, 2014 | 7.910 | 8.020 | 7.850 | 7.880 | 61,684 | -0.07(-0.88%) |
Jul 30, 2014 | 8.200 | 8.200 | 7.830 | 7.950 | 45,282 | -0.14(-1.73%) |
Jul 29, 2014 | 8.130 | 8.140 | 8.030 | 8.090 | 23,147 | -0.05(-0.61%) |
Jul 28, 2014 | 8.010 | 8.170 | 7.900 | 8.140 | 37,557 | +0.14(+1.75%) |
Jul 25, 2014 | 8.010 | 8.060 | 7.910 | 8.000 | 50,378 | -0.14(-1.72%) |
Jul 24, 2014 | 8.240 | 8.310 | 8.030 | 8.140 | 47,659 | -0.05(-0.61%) |
Jul 23, 2014 | 8.110 | 8.309 | 7.950 | 8.190 | 61,797 | +0.18(+2.25%) |
Jul 22, 2014 | 7.850 | 8.150 | 7.800 | 8.010 | 80,683 | +0.20(+2.56%) |
Jul 21, 2014 | 7.680 | 8.110 | 7.640 | 7.810 | 60,653 | +0.03(+0.39%) |
Jul 18, 2014 | 7.430 | 7.790 | 7.200 | 7.780 | 52,936 | +0.31(+4.15%) |
Jul 17, 2014 | 7.620 | 7.720 | 7.450 | 7.470 | 52,442 | -0.24(-3.11%) |
Jul 16, 2014 | 7.800 | 7.885 | 7.585 | 7.710 | 36,161 | -0.06(-0.77%) |
Jul 15, 2014 | 7.910 | 7.950 | 7.634 | 7.770 | 63,512 | -0.16(-2.02%) |
Jul 14, 2014 | 8.100 | 8.460 | 7.930 | 7.930 | 26,947 | -0.04(-0.50%) |
Jul 11, 2014 | 7.800 | 8.050 | 7.790 | 7.970 | 29,263 | +0.15(+1.92%) |
Jul 10, 2014 | 7.740 | 8.090 | 7.600 | 7.820 | 41,332 | -0.17(-2.13%) |
Jul 09, 2014 | 7.930 | 8.160 | 7.820 | 7.990 | 28,105 | +0.10(+1.27%) |
Jul 08, 2014 | 8.220 | 8.220 | 7.860 | 7.890 | 46,431 | -0.38(-4.59%) |
Jul 07, 2014 | 8.350 | 8.500 | 8.190 | 8.270 | 41,130 | -0.17(-2.01%) |
Jul 03, 2014 | 8.370 | 8.440 | 8.440 | 8.440 | 9,900 | +0.15(+1.81%) |
Jul 02, 2014 | 8.380 | 8.580 | 7.930 | 8.290 | 44,450 | -0.14(-1.66%) |
Jul 01, 2014 | 8.420 | 8.740 | 8.330 | 8.430 | 64,111 | +0.05(+0.60%) |
Jun 30, 2014 | 8.070 | 8.390 | 8.043 | 8.380 | 65,694 | +0.25(+3.08%) |
Jun 27, 2014 | 7.910 | 8.260 | 7.880 | 8.130 | 363,799 | +0.16(+2.01%) |
Jun 26, 2014 | 8.150 | 8.150 | 7.825 | 7.970 | 27,775 | -0.14(-1.73%) |
Jun 25, 2014 | 8.140 | 8.240 | 7.960 | 8.110 | 48,010 | -0.05(-0.61%) |
Jun 24, 2014 | 7.910 | 8.300 | 7.870 | 8.160 | 92,390 | +0.25(+3.16%) |
Jun 23, 2014 | 8.110 | 8.120 | 7.860 | 7.910 | 53,915 | -0.14(-1.74%) |
Jun 20, 2014 | 8.270 | 8.310 | 8.040 | 8.050 | 131,362 | -0.19(-2.31%) |
Jun 19, 2014 | 8.370 | 8.584 | 8.210 | 8.240 | 97,614 | -0.23(-2.72%) |
Jun 18, 2014 | 8.600 | 8.600 | 8.230 | 8.470 | 55,010 | -0.16(-1.85%) |
Jun 17, 2014 | 8.540 | 8.720 | 8.540 | 8.630 | 99,185 | +0.06(+0.70%) |
Jun 16, 2014 | 7.750 | 9.089 | 7.720 | 8.570 | 223,204 | +0.77(+9.87%) |
Jun 13, 2014 | 7.820 | 7.820 | 7.750 | 7.800 | 32,229 | +0.02(+0.26%) |
Jun 12, 2014 | 7.500 | 8.030 | 7.355 | 7.780 | 56,796 | +0.30(+4.01%) |
Jun 11, 2014 | 7.210 | 7.600 | 7.060 | 7.480 | 71,372 | +0.25(+3.46%) |
Jun 10, 2014 | 7.390 | 7.390 | 7.180 | 7.230 | 21,807 | -0.27(-3.66%) |
Jun 06, 2014 | 7.360 | 7.760 | 7.300 | 7.505 | 108,419 | +0.22(+3.09%) |
Jun 05, 2014 | 6.760 | 7.315 | 6.760 | 7.280 | 25,854 | +0.26(+3.70%) |
Jun 04, 2014 | 7.000 | 7.050 | 6.900 | 7.020 | 30,581 | -0.01(-0.14%) |
Jun 03, 2014 | 7.110 | 7.200 | 6.970 | 7.030 | 67,800 | -0.14(-1.95%) |
Jun 02, 2014 | 7.560 | 7.560 | 7.150 | 7.170 | 58,557 | -0.23(-3.11%) |
May 30, 2014 | 7.480 | 7.525 | 7.380 | 7.400 | 94,044 | -0.13(-1.73%) |
May 29, 2014 | 7.700 | 7.700 | 7.500 | 7.530 | 35,452 | -0.15(-1.95%) |
May 28, 2014 | 7.940 | 7.940 | 7.610 | 7.680 | 35,149 | -0.30(-3.76%) |
May 27, 2014 | 7.440 | 8.050 | 7.440 | 7.980 | 44,317 | +0.56(+7.55%) |
May 23, 2014 | 7.150 | 7.420 | 7.420 | 7.420 | 43,100 | +0.12(+1.64%) |
May 22, 2014 | 7.110 | 7.305 | 7.090 | 7.300 | 11,164 | +0.20(+2.82%) |
May 21, 2014 | 7.260 | 7.270 | 7.090 | 7.100 | 39,280 | -0.10(-1.39%) |
May 20, 2014 | 7.390 | 7.400 | 7.100 | 7.200 | 73,643 | -0.24(-3.23%) |
May 19, 2014 | 7.250 | 7.570 | 7.250 | 7.440 | 17,874 | +0.13(+1.78%) |
May 16, 2014 | 7.170 | 7.320 | 7.010 | 7.310 | 32,004 | +0.12(+1.67%) |
May 15, 2014 | 7.420 | 7.600 | 7.150 | 7.190 | 55,978 | -0.31(-4.13%) |
May 14, 2014 | 7.740 | 7.800 | 7.490 | 7.500 | 52,578 | -0.24(-3.10%) |
May 13, 2014 | 8.060 | 8.060 | 7.690 | 7.740 | 32,368 | -0.35(-4.33%) |
May 12, 2014 | 7.830 | 8.170 | 7.710 | 8.090 | 42,076 | +0.29(+3.72%) |
May 09, 2014 | 7.520 | 7.850 | 7.410 | 7.800 | 34,088 | +0.23(+3.04%) |
May 08, 2014 | 7.700 | 7.840 | 7.560 | 7.570 | 27,927 | -0.16(-2.07%) |
May 07, 2014 | 7.900 | 7.900 | 7.550 | 7.730 | 53,145 | -0.13(-1.65%) |
May 06, 2014 | 8.080 | 8.140 | 7.830 | 7.860 | 92,001 | -0.25(-3.08%) |
May 05, 2014 | 8.020 | 8.160 | 8.010 | 8.110 | 32,391 | +0.01(+0.12%) |
May 02, 2014 | 8.220 | 8.420 | 8.080 | 8.100 | 22,865 | -0.10(-1.22%) |
May 01, 2014 | 8.320 | 8.320 | 8.000 | 8.200 | 55,045 | -0.16(-1.91%) |
Apr 30, 2014 | 8.110 | 8.390 | 8.010 | 8.360 | 38,092 | +0.23(+2.83%) |
Apr 29, 2014 | 8.180 | 8.330 | 8.110 | 8.130 | 24,376 | +0.01(+0.12%) |
Apr 28, 2014 | 8.560 | 8.560 | 7.960 | 8.120 | 32,491 | -0.02(-0.25%) |
Apr 25, 2014 | 8.460 | 8.500 | 8.130 | 8.140 | 35,541 | -0.39(-4.57%) |
Apr 24, 2014 | 8.730 | 8.730 | 8.520 | 8.530 | 14,649 | -0.12(-1.39%) |
Apr 23, 2014 | 8.180 | 9.030 | 8.180 | 8.650 | 92,785 | -0.22(-2.48%) |
Apr 22, 2014 | 9.200 | 9.200 | 8.790 | 8.870 | 62,379 | +0.04(+0.45%) |
Apr 21, 2014 | 8.810 | 8.880 | 8.650 | 8.830 | 41,583 | +0.01(+0.11%) |
Apr 17, 2014 | 8.540 | 8.820 | 8.820 | 8.820 | 38,300 | +0.28(+3.28%) |
Apr 16, 2014 | 8.730 | 8.780 | 8.400 | 8.540 | 19,908 | -0.10(-1.16%) |
Apr 15, 2014 | 8.450 | 8.738 | 8.210 | 8.640 | 73,525 | +0.22(+2.61%) |
Apr 14, 2014 | 8.360 | 8.540 | 8.120 | 8.420 | 60,344 | +0.18(+2.18%) |
Apr 11, 2014 | 8.300 | 8.470 | 8.200 | 8.240 | 62,441 | -0.16(-1.90%) |
Apr 10, 2014 | 8.950 | 8.950 | 8.201 | 8.400 | 84,845 | -0.57(-6.35%) |
Apr 09, 2014 | 8.820 | 9.100 | 8.770 | 8.970 | 95,904 | +0.17(+1.93%) |
Apr 08, 2014 | 8.760 | 9.000 | 8.590 | 8.800 | 58,490 | +0.04(+0.46%) |
Apr 07, 2014 | 9.250 | 9.250 | 8.650 | 8.760 | 272,132 | -0.54(-5.81%) |
Apr 04, 2014 | 10.24 | 10.30 | 9.280 | 9.300 | 83,399 | -0.91(-8.91%) |
Apr 03, 2014 | 11.16 | 11.16 | 10.12 | 10.21 | 81,948 | -0.97(-8.68%) |
Apr 02, 2014 | 10.72 | 11.25 | 10.72 | 11.18 | 36,378 | +0.50(+4.68%) |
Apr 01, 2014 | 10.28 | 10.71 | 10.27 | 10.68 | 64,119 | +0.48(+4.71%) |
Mar 31, 2014 | 9.860 | 10.40 | 9.860 | 10.20 | 93,116 | +0.39(+3.98%) |
Mar 28, 2014 | 9.880 | 10.01 | 9.630 | 9.810 | 230,085 | -0.08(-0.81%) |
Mar 27, 2014 | 10.06 | 10.14 | 9.870 | 9.890 | 41,121 | -0.21(-2.08%) |
Mar 26, 2014 | 10.54 | 10.54 | 10.10 | 10.10 | 28,308 | -0.35(-3.35%) |
Mar 25, 2014 | 10.36 | 10.53 | 10.18 | 10.45 | 29,171 | +0.14(+1.36%) |
Mar 24, 2014 | 10.37 | 10.37 | 10.20 | 10.31 | 23,306 | -0.03(-0.29%) |
Mar 21, 2014 | 10.20 | 10.43 | 10.10 | 10.34 | 77,878 | +0.15(+1.47%) |
Mar 20, 2014 | 10.27 | 10.53 | 10.12 | 10.19 | 55,113 | -0.12(-1.16%) |
Mar 19, 2014 | 10.23 | 10.56 | 10.15 | 10.31 | 41,001 | +0.07(+0.68%) |
Mar 18, 2014 | 10.13 | 10.34 | 10.11 | 10.24 | 36,156 | +0.14(+1.39%) |
Mar 17, 2014 | 10.37 | 10.47 | 10.08 | 10.10 | 51,090 | -0.22(-2.13%) |
Mar 14, 2014 | 10.79 | 10.79 | 9.650 | 10.32 | 93,648 | -0.61(-5.58%) |
Mar 13, 2014 | 10.31 | 11.06 | 10.31 | 10.93 | 115,391 | +0.62(+6.01%) |
Mar 12, 2014 | 10.52 | 10.64 | 10.11 | 10.31 | 46,000 | -0.33(-3.10%) |
Mar 11, 2014 | 11.01 | 11.04 | 10.55 | 10.64 | 50,859 | -0.35(-3.18%) |
Mar 10, 2014 | 11.10 | 11.29 | 10.91 | 10.99 | 35,085 | -0.31(-2.74%) |
Mar 07, 2014 | 11.53 | 11.53 | 10.87 | 11.30 | 168,418 | -0.12(-1.05%) |
Mar 06, 2014 | 11.43 | 11.74 | 10.98 | 11.42 | 105,691 | -0.02(-0.17%) |
Mar 05, 2014 | 11.29 | 11.48 | 11.16 | 11.44 | 34,493 | +0.08(+0.70%) |
Mar 04, 2014 | 10.63 | 11.49 | 10.63 | 11.36 | 83,560 | +0.90(+8.60%) |
Mar 03, 2014 | 10.68 | 10.82 | 10.19 | 10.46 | 40,174 | -0.31(-2.88%) |
Feb 28, 2014 | 11.16 | 11.23 | 10.74 | 10.77 | 56,014 | -0.36(-3.23%) |
Feb 27, 2014 | 11.17 | 11.47 | 11.02 | 11.13 | 17,818 | -0.12(-1.07%) |
Feb 26, 2014 | 11.35 | 11.35 | 11.07 | 11.25 | 17,050 | -0.04(-0.35%) |
Feb 25, 2014 | 11.24 | 11.48 | 11.09 | 11.29 | 41,468 | -0.07(-0.62%) |
Feb 24, 2014 | 11.05 | 11.42 | 11.05 | 11.36 | 38,088 | +0.27(+2.43%) |
Feb 21, 2014 | 10.91 | 11.16 | 10.75 | 11.09 | 46,093 | +0.26(+2.40%) |
Feb 20, 2014 | 10.53 | 10.86 | 10.53 | 10.83 | 27,720 | +0.28(+2.65%) |
Feb 19, 2014 | 10.47 | 10.79 | 10.43 | 10.55 | 43,223 | +0.01(+0.09%) |
Feb 18, 2014 | 10.94 | 10.94 | 10.50 | 10.54 | 32,599 | -0.37(-3.39%) |
Feb 14, 2014 | 10.84 | 10.91 | 10.91 | 10.91 | 32,900 | +0.02(+0.18%) |
Feb 13, 2014 | 10.32 | 10.97 | 10.32 | 10.89 | 45,059 | +0.43(+4.11%) |
Feb 12, 2014 | 10.35 | 10.51 | 10.34 | 10.46 | 21,586 | +0.09(+0.87%) |
Feb 11, 2014 | 10.17 | 10.40 | 10.13 | 10.37 | 30,097 | +0.24(+2.37%) |
Feb 10, 2014 | 10.01 | 10.14 | 9.930 | 10.13 | 44,445 | +0.02(+0.20%) |
Feb 07, 2014 | 9.970 | 10.15 | 9.910 | 10.11 | 45,606 | +0.18(+1.81%) |
Feb 06, 2014 | 10.09 | 10.51 | 9.920 | 9.930 | 58,755 | -0.10(-1.00%) |
Feb 05, 2014 | 10.21 | 10.21 | 9.860 | 10.03 | 40,343 | -0.22(-2.15%) |
Feb 04, 2014 | 10.00 | 10.58 | 9.840 | 10.25 | 65,151 | +0.27(+2.71%) |
Feb 03, 2014 | 10.33 | 10.56 | 9.820 | 9.980 | 128,886 | -0.35(-3.39%) |
Jan 31, 2014 | 10.91 | 10.97 | 10.26 | 10.33 | 120,665 | -0.84(-7.52%) |
Jan 30, 2014 | 11.06 | 11.58 | 10.86 | 11.17 | 72,656 | +0.11(+0.99%) |
Jan 29, 2014 | 11.66 | 11.69 | 10.89 | 11.06 | 76,263 | -0.83(-6.98%) |
Jan 28, 2014 | 11.26 | 11.96 | 10.75 | 11.89 | 170,986 | +0.59(+5.22%) |
Jan 27, 2014 | 11.55 | 11.67 | 11.26 | 11.30 | 73,602 | -0.25(-2.16%) |
Jan 24, 2014 | 11.87 | 11.87 | 11.23 | 11.55 | 65,317 | -0.43(-3.59%) |
Jan 23, 2014 | 12.20 | 12.23 | 11.90 | 11.98 | 42,789 | -0.31(-2.52%) |
Jan 22, 2014 | 12.42 | 12.42 | 12.04 | 12.29 | 24,877 | -0.09(-0.73%) |
Jan 21, 2014 | 12.25 | 12.45 | 12.14 | 12.38 | 36,586 | +0.15(+1.23%) |
Jan 17, 2014 | 12.58 | 12.23 | 12.23 | 12.23 | 59,600 | -0.34(-2.70%) |
Jan 16, 2014 | 12.56 | 12.64 | 12.42 | 12.57 | 30,626 | -0.07(-0.55%) |
Jan 15, 2014 | 12.77 | 12.81 | 12.35 | 12.64 | 43,792 | -0.13(-1.02%) |
Jan 14, 2014 | 12.87 | 13.19 | 12.60 | 12.77 | 45,668 | -0.07(-0.55%) |
Jan 13, 2014 | 13.45 | 13.47 | 12.56 | 12.84 | 79,548 | -0.62(-4.61%) |
Jan 10, 2014 | 13.76 | 13.76 | 13.40 | 13.46 | 45,645 | -0.26(-1.90%) |
Jan 09, 2014 | 13.65 | 13.81 | 13.62 | 13.72 | 68,036 | +0.04(+0.29%) |
Jan 08, 2014 | 13.64 | 13.81 | 13.47 | 13.68 | 247,195 | +0.11(+0.81%) |
Jan 07, 2014 | 13.49 | 13.66 | 13.49 | 13.57 | 53,508 | +0.12(+0.89%) |
Jan 06, 2014 | 13.13 | 13.59 | 13.10 | 13.45 | 92,395 | +0.36(+2.75%) |
Jan 03, 2014 | 12.75 | 13.10 | 12.75 | 13.09 | 30,986 | +0.37(+2.91%) |
Jan 02, 2014 | 13.49 | 13.49 | 12.68 | 12.72 | 60,684 | -0.70(-5.22%) |
Dec 31, 2013 | 13.49 | 13.42 | 13.42 | 13.42 | 50,400 | -0.04(-0.30%) |
Dec 30, 2013 | 13.72 | 13.90 | 13.40 | 13.46 | 50,685 | -0.27(-1.97%) |
Dec 27, 2013 | 13.91 | 14.04 | 13.66 | 13.73 | 71,612 | -0.21(-1.51%) |
Dec 26, 2013 | 13.77 | 14.11 | 13.70 | 13.94 | 53,338 | +0.31(+2.27%) |
Dec 24, 2013 | 13.41 | 13.66 | 13.39 | 13.63 | 15,765 | +0.20(+1.49%) |
Dec 23, 2013 | 12.89 | 13.53 | 12.86 | 13.43 | 95,412 | +0.56(+4.35%) |
Dec 20, 2013 | 12.00 | 12.93 | 12.00 | 12.87 | 177,936 | +0.89(+7.43%) |
Dec 19, 2013 | 12.12 | 12.19 | 11.94 | 11.98 | 38,765 | -0.12(-0.99%) |
Dec 18, 2013 | 12.11 | 12.22 | 11.96 | 12.10 | 32,463 | -0.02(-0.17%) |
Dec 17, 2013 | 12.36 | 12.40 | 11.86 | 12.12 | 37,650 | -0.28(-2.26%) |
Dec 16, 2013 | 12.10 | 12.42 | 12.07 | 12.40 | 43,364 | +0.39(+3.25%) |
Dec 13, 2013 | 12.00 | 12.25 | 11.82 | 12.01 | 88,080 | +0.03(+0.25%) |
Dec 12, 2013 | 11.84 | 12.16 | 11.84 | 11.98 | 40,178 | +0.11(+0.93%) |
Dec 11, 2013 | 11.91 | 12.00 | 11.67 | 11.87 | 55,822 | -0.03(-0.25%) |
Dec 10, 2013 | 12.06 | 12.19 | 11.86 | 11.90 | 73,460 | -0.22(-1.82%) |
Dec 09, 2013 | 11.95 | 12.12 | 11.90 | 12.12 | 61,737 | +0.25(+2.11%) |
Dec 06, 2013 | 11.36 | 12.15 | 11.34 | 11.87 | 0 | +0.51(+4.49%) |
Dec 05, 2013 | 11.49 | 11.49 | 11.26 | 11.36 | 0 | -0.10(-0.87%) |
Dec 04, 2013 | 10.95 | 11.50 | 10.95 | 11.46 | 0 | +0.41(+3.71%) |
Dec 03, 2013 | 10.85 | 11.07 | 10.78 | 11.05 | 0 | +0.17(+1.56%) |
Dec 02, 2013 | 10.78 | 11.00 | 10.71 | 10.88 | 85,972 | +0.07(+0.65%) |
Nov 29, 2013 | 10.82 | 10.97 | 10.72 | 10.81 | 0 | +0.06(+0.56%) |
Nov 27, 2013 | 10.28 | 10.76 | 10.27 | 10.75 | 0 | +0.54(+5.29%) |
Nov 26, 2013 | 9.720 | 10.21 | 9.690 | 10.21 | 0 | +0.58(+6.02%) |
Nov 25, 2013 | 9.490 | 9.710 | 9.360 | 9.630 | 15,044 | +0.13(+1.37%) |
Nov 22, 2013 | 9.500 | 9.596 | 9.371 | 9.500 | 0 | +0.03(+0.32%) |
Nov 21, 2013 | 9.200 | 9.620 | 9.200 | 9.470 | 35,128 | +0.30(+3.27%) |
Nov 20, 2013 | 9.180 | 9.200 | 9.030 | 9.170 | 0 | +0.01(+0.11%) |
Nov 19, 2013 | 9.010 | 9.190 | 8.900 | 9.160 | 35,843 | +0.13(+1.44%) |
Nov 18, 2013 | 9.330 | 9.330 | 8.970 | 9.030 | 0 | -0.24(-2.59%) |
Nov 15, 2013 | 9.020 | 9.350 | 9.000 | 9.270 | 0 | +0.23(+2.54%) |
Nov 14, 2013 | 9.060 | 9.090 | 8.900 | 9.040 | 0 | -0.03(-0.33%) |
Nov 13, 2013 | 8.970 | 9.070 | 8.970 | 9.070 | 0 | +0.02(+0.22%) |
Nov 12, 2013 | 8.900 | 9.100 | 8.890 | 9.050 | 0 | +0.15(+1.69%) |
Nov 11, 2013 | 9.130 | 9.130 | 8.900 | 8.900 | 0 | -0.21(-2.31%) |
Nov 08, 2013 | 8.970 | 9.240 | 8.970 | 9.110 | 0 | +0.13(+1.45%) |
Nov 07, 2013 | 9.010 | 9.040 | 8.910 | 8.980 | 28,593 | -0.01(-0.11%) |
Nov 06, 2013 | 9.010 | 9.170 | 8.940 | 8.990 | 12,752 | +0.05(+0.56%) |
Nov 05, 2013 | 8.740 | 9.050 | 8.740 | 8.940 | 0 | +0.18(+2.05%) |
Nov 04, 2013 | 8.710 | 8.820 | 8.665 | 8.760 | 83,002 | +0.21(+2.46%) |