Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.34 | 11.23 | 11.23 | 11.23 | 2,284,971 | -0.08(-0.69%) |
Dec 30, 2014 | 11.32 | 11.38 | 11.27 | 11.31 | 1,383,367 | -0.04(-0.37%) |
Dec 29, 2014 | 11.34 | 11.44 | 11.29 | 11.35 | 2,065,593 | +0.00(+0.03%) |
Dec 26, 2014 | 11.35 | 11.40 | 11.33 | 11.34 | 1,260,326 | +0.00(+0.00%) |
Dec 24, 2014 | 11.31 | 11.34 | 11.34 | 11.34 | 620,312 | +0.03(+0.29%) |
Dec 23, 2014 | 11.30 | 11.48 | 11.29 | 11.31 | 3,096,057 | +0.05(+0.43%) |
Dec 22, 2014 | 11.21 | 11.34 | 11.16 | 11.26 | 2,283,676 | +0.05(+0.43%) |
Dec 19, 2014 | 11.00 | 11.35 | 10.83 | 11.22 | 4,116,075 | -0.03(-0.26%) |
Dec 18, 2014 | 11.24 | 11.25 | 11.03 | 11.24 | 3,128,358 | +0.09(+0.78%) |
Dec 17, 2014 | 10.88 | 11.20 | 10.80 | 11.16 | 2,785,720 | +0.29(+2.69%) |
Dec 16, 2014 | 10.89 | 11.03 | 10.81 | 10.87 | 3,002,070 | -0.11(-1.02%) |
Dec 15, 2014 | 11.02 | 11.16 | 10.92 | 10.98 | 2,972,677 | -0.04(-0.32%) |
Dec 12, 2014 | 10.96 | 11.07 | 10.85 | 11.01 | 3,485,442 | +0.02(+0.15%) |
Dec 11, 2014 | 10.99 | 11.05 | 10.93 | 11.00 | 6,446,470 | +0.06(+0.53%) |
Dec 10, 2014 | 11.06 | 11.17 | 10.90 | 10.94 | 3,255,607 | -0.16(-1.48%) |
Dec 09, 2014 | 10.98 | 11.11 | 10.93 | 11.10 | 6,211,907 | -0.01(-0.06%) |
Dec 08, 2014 | 11.12 | 11.25 | 11.04 | 11.11 | 4,111,528 | -0.05(-0.43%) |
Dec 05, 2014 | 11.08 | 11.16 | 11.02 | 11.16 | 7,562,994 | +0.14(+1.23%) |
Dec 04, 2014 | 10.98 | 11.13 | 10.98 | 11.02 | 3,143,612 | -0.04(-0.35%) |
Dec 03, 2014 | 10.96 | 11.11 | 10.96 | 11.06 | 4,284,743 | +0.02(+0.15%) |
Dec 02, 2014 | 11.02 | 11.11 | 10.95 | 11.04 | 4,103,044 | +0.11(+1.00%) |
Dec 01, 2014 | 10.98 | 11.06 | 10.89 | 10.94 | 4,499,560 | -0.21(-1.85%) |
Nov 28, 2014 | 11.12 | 11.23 | 11.10 | 11.14 | 817,071 | +0.04(+0.32%) |
Nov 26, 2014 | 11.16 | 11.11 | 11.11 | 11.11 | 1,285,051 | -0.06(-0.55%) |
Nov 25, 2014 | 11.09 | 11.17 | 11.05 | 11.17 | 3,218,206 | +0.07(+0.64%) |
Nov 24, 2014 | 11.03 | 11.14 | 11.03 | 11.10 | 3,404,762 | +0.09(+0.79%) |
Nov 21, 2014 | 11.16 | 11.19 | 11.01 | 11.01 | 2,902,024 | -0.03(-0.26%) |
Nov 20, 2014 | 10.97 | 11.21 | 10.94 | 11.04 | 3,236,576 | +0.04(+0.41%) |
Nov 19, 2014 | 11.04 | 11.09 | 10.97 | 10.99 | 2,035,482 | -0.01(-0.09%) |
Nov 18, 2014 | 11.02 | 11.09 | 10.93 | 11.00 | 2,642,399 | -0.02(-0.18%) |
Nov 17, 2014 | 11.01 | 11.06 | 10.95 | 11.02 | 1,920,477 | -0.03(-0.23%) |
Nov 14, 2014 | 10.87 | 11.05 | 10.80 | 11.05 | 3,116,216 | +0.20(+1.84%) |
Nov 13, 2014 | 10.83 | 10.92 | 10.75 | 10.85 | 2,222,334 | +0.03(+0.27%) |
Nov 12, 2014 | 10.61 | 10.96 | 10.56 | 10.82 | 4,044,060 | +0.20(+1.91%) |
Nov 11, 2014 | 10.70 | 10.74 | 10.61 | 10.62 | 2,276,264 | -0.10(-0.90%) |
Nov 10, 2014 | 10.62 | 10.72 | 10.60 | 10.71 | 2,543,864 | +0.09(+0.88%) |
Nov 07, 2014 | 10.69 | 10.72 | 10.61 | 10.62 | 3,188,909 | -0.06(-0.57%) |
Nov 06, 2014 | 10.60 | 10.69 | 10.51 | 10.68 | 5,578,633 | +0.14(+1.31%) |
Nov 05, 2014 | 10.29 | 10.78 | 10.24 | 10.54 | 11,070,620 | +0.84(+8.61%) |
Nov 04, 2014 | 9.752 | 9.836 | 9.691 | 9.707 | 5,130,507 | -0.08(-0.79%) |
Nov 03, 2014 | 9.752 | 9.952 | 9.752 | 9.785 | 4,137,506 | +0.02(+0.23%) |
Oct 31, 2014 | 9.733 | 9.804 | 9.701 | 9.762 | 2,487,113 | +0.11(+1.10%) |
Oct 30, 2014 | 9.550 | 9.685 | 9.473 | 9.656 | 1,296,241 | +0.02(+0.17%) |
Oct 29, 2014 | 9.640 | 9.695 | 9.502 | 9.640 | 5,287,282 | -0.00(-0.03%) |
Oct 28, 2014 | 9.518 | 9.714 | 9.505 | 9.643 | 5,194,772 | +0.16(+1.73%) |
Oct 27, 2014 | 9.354 | 9.492 | 9.421 | 9.479 | 2,886,005 | +0.06(+0.61%) |
Oct 24, 2014 | 9.389 | 9.463 | 9.341 | 9.421 | 1,526,216 | +0.04(+0.38%) |
Oct 23, 2014 | 9.341 | 9.418 | 9.257 | 9.386 | 2,420,845 | +0.18(+1.92%) |
Oct 22, 2014 | 9.341 | 9.415 | 9.209 | 9.209 | 2,034,667 | -0.13(-1.41%) |
Oct 21, 2014 | 9.203 | 9.373 | 9.199 | 9.341 | 2,988,909 | +0.18(+2.00%) |
Oct 20, 2014 | 9.029 | 9.180 | 9.026 | 9.158 | 2,076,652 | +0.08(+0.85%) |
Oct 17, 2014 | 8.833 | 9.145 | 8.775 | 9.080 | 4,908,540 | +0.36(+4.17%) |
Oct 16, 2014 | 8.441 | 8.839 | 8.431 | 8.717 | 5,871,686 | +0.14(+1.61%) |
Oct 15, 2014 | 8.479 | 8.643 | 8.344 | 8.579 | 4,513,916 | +0.00(+0.00%) |
Oct 14, 2014 | 8.569 | 8.783 | 8.495 | 8.579 | 5,134,911 | +0.08(+0.91%) |
Oct 13, 2014 | 8.614 | 8.633 | 8.331 | 8.502 | 8,399,245 | -0.15(-1.71%) |
Oct 10, 2014 | 8.801 | 8.862 | 8.646 | 8.650 | 2,866,294 | -0.18(-2.00%) |
Oct 09, 2014 | 8.984 | 8.997 | 8.791 | 8.826 | 2,251,512 | -0.16(-1.75%) |
Oct 08, 2014 | 8.804 | 9.021 | 8.772 | 8.984 | 2,173,896 | +0.18(+2.01%) |
Oct 07, 2014 | 8.994 | 8.994 | 8.801 | 8.807 | 2,026,740 | -0.22(-2.42%) |
Oct 06, 2014 | 9.068 | 9.116 | 9.000 | 9.026 | 1,475,632 | -0.02(-0.21%) |
Oct 03, 2014 | 9.061 | 9.129 | 9.006 | 9.045 | 3,852,431 | +0.05(+0.54%) |
Oct 02, 2014 | 8.875 | 9.013 | 8.733 | 8.997 | 3,965,467 | +0.08(+0.94%) |
Oct 01, 2014 | 9.203 | 9.203 | 8.865 | 8.913 | 3,949,737 | -0.29(-3.18%) |
Sep 30, 2014 | 9.280 | 9.283 | 9.148 | 9.206 | 3,893,337 | -0.06(-0.62%) |
Sep 29, 2014 | 9.164 | 9.302 | 9.148 | 9.264 | 4,868,785 | +0.05(+0.56%) |
Sep 26, 2014 | 9.129 | 9.260 | 9.093 | 9.212 | 2,962,526 | +0.09(+0.95%) |
Sep 25, 2014 | 9.199 | 9.220 | 9.109 | 9.125 | 2,373,579 | -0.08(-0.84%) |
Sep 24, 2014 | 9.277 | 9.277 | 9.032 | 9.203 | 6,028,451 | -0.09(-0.97%) |
Sep 23, 2014 | 9.325 | 9.367 | 9.267 | 9.293 | 2,351,041 | -0.08(-0.82%) |
Sep 22, 2014 | 9.531 | 9.582 | 9.347 | 9.370 | 2,550,585 | -0.20(-2.05%) |
Sep 19, 2014 | 9.751 | 9.764 | 9.550 | 9.566 | 2,954,680 | -0.16(-1.64%) |
Sep 18, 2014 | 9.767 | 9.808 | 9.684 | 9.725 | 1,112,574 | -0.03(-0.33%) |
Sep 17, 2014 | 9.713 | 9.815 | 9.713 | 9.757 | 2,237,807 | +0.06(+0.59%) |
Sep 16, 2014 | 9.741 | 9.744 | 9.588 | 9.700 | 3,723,544 | -0.04(-0.46%) |
Sep 15, 2014 | 9.687 | 9.751 | 9.662 | 9.744 | 3,179,252 | +0.00(+0.03%) |
Sep 12, 2014 | 9.744 | 9.767 | 9.687 | 9.741 | 3,405,330 | -0.02(-0.16%) |
Sep 11, 2014 | 9.815 | 9.815 | 9.729 | 9.757 | 2,553,434 | -0.08(-0.81%) |
Sep 10, 2014 | 9.773 | 9.845 | 9.738 | 9.837 | 2,336,454 | +0.08(+0.78%) |
Sep 09, 2014 | 9.776 | 9.843 | 9.738 | 9.760 | 4,809,098 | -0.04(-0.39%) |
Sep 08, 2014 | 9.722 | 9.805 | 9.697 | 9.799 | 2,175,846 | +0.04(+0.39%) |
Sep 05, 2014 | 9.751 | 9.760 | 9.674 | 9.760 | 2,632,583 | +0.00(+0.00%) |
Sep 04, 2014 | 9.674 | 9.815 | 9.630 | 9.760 | 2,900,403 | +0.09(+0.92%) |
Sep 03, 2014 | 9.703 | 9.754 | 9.641 | 9.671 | 2,528,828 | -0.01(-0.07%) |
Sep 02, 2014 | 9.623 | 9.706 | 9.617 | 9.678 | 2,460,563 | +0.06(+0.63%) |
Aug 29, 2014 | 9.563 | 9.617 | 9.617 | 9.617 | 2,057,931 | +0.08(+0.80%) |
Aug 28, 2014 | 9.531 | 9.575 | 9.505 | 9.540 | 1,401,321 | -0.01(-0.07%) |
Aug 27, 2014 | 9.595 | 9.598 | 9.505 | 9.547 | 2,564,024 | -0.05(-0.53%) |
Aug 26, 2014 | 9.636 | 9.684 | 9.575 | 9.598 | 1,994,562 | -0.05(-0.53%) |
Aug 25, 2014 | 9.591 | 9.713 | 9.572 | 9.649 | 2,026,494 | +0.08(+0.83%) |
Aug 22, 2014 | 9.531 | 9.610 | 9.486 | 9.569 | 1,782,531 | +0.03(+0.33%) |
Aug 21, 2014 | 9.566 | 9.639 | 9.534 | 9.537 | 1,753,895 | -0.02(-0.23%) |
Aug 20, 2014 | 9.550 | 9.585 | 9.483 | 9.560 | 1,130,770 | -0.01(-0.10%) |
Aug 19, 2014 | 9.566 | 9.649 | 9.550 | 9.569 | 1,433,031 | +0.06(+0.67%) |
Aug 18, 2014 | 9.375 | 9.523 | 9.375 | 9.505 | 1,939,432 | +0.17(+1.84%) |
Aug 15, 2014 | 9.429 | 9.454 | 9.228 | 9.333 | 2,465,013 | -0.06(-0.61%) |
Aug 14, 2014 | 9.276 | 9.406 | 9.247 | 9.391 | 2,700,644 | +0.15(+1.62%) |
Aug 13, 2014 | 9.241 | 9.265 | 9.209 | 9.241 | 5,056,793 | +0.01(+0.14%) |
Aug 12, 2014 | 9.327 | 9.336 | 9.212 | 9.228 | 6,912,202 | -0.10(-1.06%) |
Aug 11, 2014 | 9.304 | 9.422 | 9.304 | 9.327 | 2,331,631 | +0.04(+0.45%) |
Aug 08, 2014 | 9.269 | 9.340 | 9.148 | 9.285 | 2,960,576 | +0.04(+0.48%) |
Aug 07, 2014 | 9.505 | 9.540 | 9.193 | 9.241 | 6,272,553 | -0.21(-2.26%) |
Aug 06, 2014 | 9.145 | 9.577 | 9.135 | 9.454 | 8,551,657 | +0.13(+1.44%) |
Aug 05, 2014 | 9.244 | 9.391 | 9.180 | 9.320 | 6,050,988 | +0.08(+0.83%) |
Aug 04, 2014 | 9.250 | 9.327 | 9.155 | 9.244 | 4,507,575 | -0.01(-0.10%) |
Aug 01, 2014 | 9.346 | 9.381 | 9.202 | 9.253 | 3,845,515 | -0.09(-0.99%) |
Jul 31, 2014 | 9.442 | 9.470 | 9.273 | 9.346 | 2,664,287 | -0.14(-1.48%) |
Jul 30, 2014 | 9.553 | 9.560 | 9.457 | 9.486 | 4,300,003 | -0.05(-0.50%) |
Jul 29, 2014 | 9.706 | 9.744 | 9.528 | 9.534 | 2,740,338 | -0.16(-1.61%) |
Jul 28, 2014 | 9.706 | 9.757 | 9.617 | 9.690 | 2,935,669 | -0.04(-0.43%) |
Jul 25, 2014 | 9.792 | 9.818 | 9.693 | 9.732 | 1,764,182 | -0.11(-1.13%) |
Jul 24, 2014 | 9.729 | 9.859 | 9.690 | 9.843 | 1,916,065 | +0.12(+1.28%) |
Jul 23, 2014 | 9.725 | 9.789 | 9.662 | 9.719 | 1,796,343 | +0.02(+0.20%) |
Jul 22, 2014 | 9.757 | 9.776 | 9.617 | 9.700 | 4,685,594 | -0.02(-0.16%) |
Jul 21, 2014 | 9.789 | 9.831 | 9.687 | 9.716 | 2,562,306 | -0.13(-1.33%) |
Jul 18, 2014 | 9.789 | 9.851 | 9.735 | 9.847 | 2,227,197 | +0.06(+0.62%) |
Jul 17, 2014 | 9.853 | 9.936 | 9.773 | 9.786 | 1,529,028 | -0.15(-1.48%) |
Jul 16, 2014 | 10.04 | 10.06 | 9.913 | 9.933 | 2,434,772 | -0.05(-0.54%) |
Jul 15, 2014 | 10.03 | 10.04 | 9.866 | 9.987 | 2,287,138 | -0.01(-0.10%) |
Jul 14, 2014 | 9.971 | 10.03 | 9.961 | 9.996 | 2,951,798 | +0.06(+0.64%) |
Jul 11, 2014 | 10.07 | 10.07 | 9.910 | 9.933 | 2,570,165 | -0.14(-1.42%) |
Jul 10, 2014 | 10.08 | 10.13 | 10.04 | 10.08 | 1,765,370 | -0.12(-1.19%) |
Jul 09, 2014 | 10.34 | 10.35 | 10.15 | 10.20 | 2,946,087 | -0.12(-1.20%) |
Jul 08, 2014 | 10.25 | 10.33 | 10.19 | 10.32 | 4,119,663 | +0.01(+0.09%) |
Jul 07, 2014 | 10.33 | 10.35 | 10.21 | 10.31 | 3,088,210 | -0.10(-0.92%) |
Jul 03, 2014 | 10.33 | 10.41 | 10.41 | 10.41 | 1,521,338 | +0.09(+0.90%) |
Jul 02, 2014 | 10.26 | 10.32 | 10.20 | 10.32 | 1,422,252 | +0.06(+0.56%) |
Jul 01, 2014 | 10.16 | 10.27 | 10.16 | 10.26 | 2,786,938 | +0.10(+0.94%) |
Jun 30, 2014 | 10.10 | 10.26 | 10.10 | 10.16 | 3,494,092 | +0.05(+0.47%) |
Jun 27, 2014 | 10.10 | 10.20 | 10.03 | 10.11 | 14,050,203 | -0.02(-0.16%) |
Jun 26, 2014 | 10.03 | 10.26 | 10.000 | 10.13 | 3,213,907 | +0.11(+1.05%) |
Jun 25, 2014 | 9.869 | 10.04 | 9.859 | 10.03 | 2,001,280 | +0.10(+1.03%) |
Jun 24, 2014 | 10.06 | 10.12 | 9.891 | 9.923 | 3,617,505 | -0.16(-1.55%) |
Jun 23, 2014 | 10.06 | 10.12 | 10.02 | 10.08 | 3,262,551 | -0.01(-0.10%) |
Jun 20, 2014 | 10.12 | 10.19 | 10.02 | 10.09 | 2,568,852 | -0.03(-0.34%) |
Jun 19, 2014 | 10.08 | 10.12 | 10.05 | 10.12 | 1,112,607 | +0.04(+0.44%) |
Jun 18, 2014 | 10.04 | 10.12 | 10.02 | 10.08 | 1,796,445 | +0.03(+0.28%) |
Jun 17, 2014 | 9.918 | 10.07 | 9.918 | 10.05 | 1,852,033 | +0.12(+1.21%) |
Jun 16, 2014 | 9.807 | 9.953 | 9.807 | 9.931 | 1,565,038 | +0.10(+1.06%) |
Jun 13, 2014 | 9.836 | 9.902 | 9.779 | 9.826 | 1,100,570 | +0.00(+0.03%) |
Jun 12, 2014 | 9.893 | 9.950 | 9.795 | 9.823 | 1,334,809 | -0.12(-1.18%) |
Jun 11, 2014 | 9.928 | 9.978 | 9.871 | 9.940 | 1,619,671 | -0.05(-0.48%) |
Jun 10, 2014 | 9.981 | 10.06 | 9.959 | 9.988 | 1,105,785 | -0.03(-0.32%) |
Jun 06, 2014 | 9.981 | 10.04 | 9.926 | 10.02 | 1,868,549 | +0.04(+0.44%) |
Jun 05, 2014 | 9.845 | 10.03 | 9.791 | 9.975 | 2,656,669 | +0.13(+1.28%) |
Jun 04, 2014 | 9.731 | 9.907 | 9.668 | 9.848 | 3,366,595 | +0.11(+1.10%) |
Jun 03, 2014 | 9.709 | 9.861 | 9.693 | 9.741 | 4,009,303 | +0.00(+0.00%) |
Jun 02, 2014 | 9.665 | 9.791 | 9.608 | 9.741 | 3,102,683 | +0.08(+0.82%) |
May 30, 2014 | 9.665 | 9.741 | 9.636 | 9.662 | 1,688,038 | -0.03(-0.29%) |
May 29, 2014 | 9.700 | 9.725 | 9.643 | 9.690 | 2,293,034 | -0.02(-0.23%) |
May 28, 2014 | 9.725 | 9.769 | 9.684 | 9.712 | 2,025,169 | -0.02(-0.20%) |
May 27, 2014 | 9.554 | 9.757 | 9.507 | 9.731 | 3,206,219 | +0.22(+2.26%) |
May 23, 2014 | 9.402 | 9.516 | 9.516 | 9.516 | 1,754,939 | +0.07(+0.70%) |
May 22, 2014 | 9.364 | 9.485 | 9.333 | 9.450 | 744,534 | +0.09(+0.91%) |
May 21, 2014 | 9.292 | 9.406 | 9.279 | 9.364 | 1,160,479 | +0.11(+1.20%) |
May 20, 2014 | 9.390 | 9.406 | 9.213 | 9.254 | 1,701,390 | -0.16(-1.65%) |
May 19, 2014 | 9.279 | 9.450 | 9.279 | 9.409 | 2,206,160 | +0.10(+1.09%) |
May 16, 2014 | 9.377 | 9.390 | 9.209 | 9.307 | 3,794,826 | -0.07(-0.74%) |
May 15, 2014 | 9.279 | 9.399 | 9.048 | 9.377 | 5,712,632 | +0.09(+0.99%) |
May 14, 2014 | 9.488 | 9.497 | 9.266 | 9.285 | 2,891,806 | -0.20(-2.07%) |
May 13, 2014 | 9.548 | 9.586 | 9.478 | 9.481 | 2,140,277 | -0.08(-0.83%) |
May 12, 2014 | 9.409 | 9.586 | 9.352 | 9.561 | 2,880,462 | +0.20(+2.09%) |
May 09, 2014 | 9.526 | 9.551 | 9.292 | 9.364 | 5,711,569 | -0.18(-1.92%) |
May 08, 2014 | 9.598 | 9.782 | 9.529 | 9.548 | 3,383,837 | -0.08(-0.85%) |
May 07, 2014 | 9.592 | 9.636 | 9.424 | 9.630 | 5,151,326 | +0.05(+0.53%) |
May 06, 2014 | 9.488 | 9.807 | 9.472 | 9.580 | 5,664,775 | +0.03(+0.30%) |
May 05, 2014 | 9.526 | 9.674 | 9.443 | 9.551 | 4,642,403 | -0.00(-0.03%) |
May 02, 2014 | 9.548 | 9.636 | 9.529 | 9.554 | 4,935,110 | +0.00(+0.00%) |
May 01, 2014 | 9.396 | 9.589 | 9.380 | 9.554 | 4,498,325 | +0.13(+1.41%) |
Apr 30, 2014 | 9.298 | 9.421 | 9.206 | 9.421 | 1,674,955 | +0.10(+1.09%) |
Apr 29, 2014 | 9.339 | 9.364 | 9.219 | 9.320 | 2,655,917 | -0.00(-0.03%) |
Apr 28, 2014 | 9.513 | 9.576 | 9.209 | 9.323 | 8,049,723 | -0.18(-1.93%) |
Apr 25, 2014 | 9.583 | 9.595 | 9.443 | 9.507 | 2,393,766 | -0.11(-1.18%) |
Apr 24, 2014 | 9.614 | 9.627 | 9.507 | 9.621 | 1,357,214 | +0.03(+0.33%) |
Apr 23, 2014 | 9.630 | 9.725 | 9.561 | 9.589 | 2,148,220 | -0.05(-0.49%) |
Apr 22, 2014 | 9.583 | 9.678 | 9.580 | 9.636 | 918,473 | +0.07(+0.69%) |
Apr 21, 2014 | 9.529 | 9.580 | 9.497 | 9.570 | 1,180,573 | -0.01(-0.07%) |
Apr 17, 2014 | 9.529 | 9.576 | 9.576 | 9.576 | 1,303,877 | +0.03(+0.30%) |
Apr 16, 2014 | 9.466 | 9.589 | 9.399 | 9.548 | 2,015,696 | +0.14(+1.51%) |
Apr 15, 2014 | 9.326 | 9.421 | 9.232 | 9.406 | 3,298,233 | +0.09(+0.95%) |
Apr 14, 2014 | 9.431 | 9.494 | 9.257 | 9.317 | 3,403,979 | -0.05(-0.57%) |
Apr 11, 2014 | 9.428 | 9.529 | 9.317 | 9.371 | 4,675,962 | -0.11(-1.20%) |
Apr 10, 2014 | 9.605 | 9.643 | 9.393 | 9.485 | 3,947,213 | -0.11(-1.12%) |
Apr 09, 2014 | 9.209 | 9.602 | 9.209 | 9.592 | 4,012,331 | +0.42(+4.55%) |
Apr 08, 2014 | 9.219 | 9.263 | 9.149 | 9.175 | 5,168,332 | -0.06(-0.65%) |
Apr 07, 2014 | 9.561 | 9.561 | 9.108 | 9.235 | 5,451,499 | -0.33(-3.47%) |
Apr 04, 2014 | 9.807 | 9.829 | 9.437 | 9.567 | 3,144,673 | -0.23(-2.36%) |
Apr 03, 2014 | 9.804 | 9.823 | 9.712 | 9.798 | 1,990,544 | +0.00(+0.00%) |
Apr 02, 2014 | 9.709 | 9.801 | 9.709 | 9.798 | 1,982,234 | +0.06(+0.62%) |
Apr 01, 2014 | 9.659 | 9.788 | 9.614 | 9.738 | 4,159,241 | +0.14(+1.42%) |
Mar 31, 2014 | 9.545 | 9.657 | 9.523 | 9.602 | 2,923,039 | +0.11(+1.17%) |
Mar 28, 2014 | 9.428 | 9.519 | 9.311 | 9.491 | 3,472,229 | +0.09(+0.94%) |
Mar 27, 2014 | 9.589 | 9.630 | 9.273 | 9.402 | 6,587,781 | -0.09(-0.90%) |
Mar 26, 2014 | 9.731 | 9.769 | 9.485 | 9.488 | 2,837,862 | -0.21(-2.19%) |
Mar 25, 2014 | 9.703 | 9.754 | 9.595 | 9.700 | 2,501,389 | +0.01(+0.13%) |
Mar 24, 2014 | 9.684 | 9.757 | 9.592 | 9.687 | 3,718,044 | +0.01(+0.13%) |
Mar 21, 2014 | 9.863 | 9.864 | 9.674 | 9.674 | 4,424,858 | -0.16(-1.60%) |
Mar 20, 2014 | 9.969 | 9.973 | 9.812 | 9.831 | 1,672,689 | -0.15(-1.54%) |
Mar 19, 2014 | 10.09 | 10.09 | 9.910 | 9.985 | 2,463,336 | -0.08(-0.84%) |
Mar 18, 2014 | 9.900 | 10.08 | 9.856 | 10.07 | 3,200,411 | +0.26(+2.62%) |
Mar 17, 2014 | 9.816 | 9.910 | 9.809 | 9.812 | 2,050,113 | +0.00(+0.00%) |
Mar 14, 2014 | 9.637 | 9.816 | 9.605 | 9.812 | 2,471,985 | +0.18(+1.82%) |
Mar 13, 2014 | 9.772 | 9.800 | 9.561 | 9.637 | 2,701,091 | -0.12(-1.19%) |
Mar 12, 2014 | 9.825 | 9.856 | 9.721 | 9.753 | 2,642,493 | -0.11(-1.11%) |
Mar 11, 2014 | 9.982 | 10.04 | 9.831 | 9.863 | 2,544,991 | -0.11(-1.13%) |
Mar 10, 2014 | 9.954 | 10.00 | 9.863 | 9.976 | 4,871,832 | +0.05(+0.51%) |
Mar 07, 2014 | 10.08 | 10.12 | 9.891 | 9.925 | 4,327,617 | -0.15(-1.46%) |
Mar 06, 2014 | 10.09 | 10.11 | 10.00 | 10.07 | 2,577,021 | +0.03(+0.25%) |
Mar 05, 2014 | 9.910 | 10.11 | 9.885 | 10.05 | 4,074,672 | +0.14(+1.39%) |
Mar 04, 2014 | 9.762 | 9.922 | 9.762 | 9.910 | 3,552,808 | +0.21(+2.17%) |
Mar 03, 2014 | 9.646 | 9.786 | 9.615 | 9.700 | 4,360,250 | -0.08(-0.80%) |
Feb 28, 2014 | 9.775 | 9.816 | 9.671 | 9.778 | 3,674,498 | +0.08(+0.87%) |
Feb 27, 2014 | 9.492 | 9.728 | 9.489 | 9.693 | 4,227,827 | +0.19(+2.01%) |
Feb 26, 2014 | 9.430 | 9.549 | 9.376 | 9.502 | 4,169,245 | +0.08(+0.87%) |
Feb 25, 2014 | 9.320 | 9.464 | 9.320 | 9.420 | 2,624,567 | +0.11(+1.21%) |
Feb 24, 2014 | 9.235 | 9.370 | 9.169 | 9.307 | 3,524,478 | +0.11(+1.19%) |
Feb 21, 2014 | 9.128 | 9.260 | 9.128 | 9.197 | 7,559,466 | +0.08(+0.90%) |
Feb 20, 2014 | 9.084 | 9.175 | 8.997 | 9.116 | 5,108,283 | +0.02(+0.21%) |
Feb 19, 2014 | 8.786 | 9.395 | 8.557 | 9.097 | 13,455,825 | +0.28(+3.17%) |
Feb 18, 2014 | 8.906 | 8.934 | 8.764 | 8.818 | 6,755,514 | -0.09(-1.06%) |
Feb 14, 2014 | 8.953 | 8.912 | 8.912 | 8.912 | 3,309,127 | -0.03(-0.35%) |
Feb 13, 2014 | 8.880 | 8.984 | 8.816 | 8.943 | 1,676,016 | +0.05(+0.56%) |
Feb 12, 2014 | 8.962 | 9.031 | 8.887 | 8.893 | 2,397,068 | -0.09(-0.98%) |
Feb 11, 2014 | 8.915 | 9.003 | 8.906 | 8.981 | 1,214,762 | +0.07(+0.81%) |
Feb 10, 2014 | 8.893 | 8.962 | 8.815 | 8.909 | 2,293,578 | +0.00(+0.00%) |
Feb 07, 2014 | 8.843 | 8.945 | 8.815 | 8.909 | 5,332,911 | +0.11(+1.28%) |
Feb 06, 2014 | 8.651 | 8.849 | 8.629 | 8.796 | 1,836,524 | +0.17(+1.93%) |
Feb 05, 2014 | 8.636 | 8.717 | 8.491 | 8.629 | 2,078,873 | -0.06(-0.69%) |
Feb 04, 2014 | 8.742 | 8.774 | 8.655 | 8.689 | 2,752,321 | -0.03(-0.36%) |
Feb 03, 2014 | 8.764 | 8.822 | 8.626 | 8.720 | 6,276,873 | -0.01(-0.11%) |
Jan 31, 2014 | 8.673 | 8.746 | 8.626 | 8.730 | 1,386,955 | -0.01(-0.11%) |
Jan 30, 2014 | 8.755 | 8.799 | 8.695 | 8.739 | 2,962,857 | +0.07(+0.76%) |
Jan 29, 2014 | 8.727 | 8.786 | 8.629 | 8.673 | 5,543,266 | -0.08(-0.93%) |
Jan 28, 2014 | 8.648 | 8.802 | 8.633 | 8.755 | 4,337,378 | +0.13(+1.45%) |
Jan 27, 2014 | 8.742 | 8.752 | 8.554 | 8.629 | 5,375,996 | -0.12(-1.40%) |
Jan 24, 2014 | 8.956 | 8.956 | 8.692 | 8.752 | 7,868,138 | -0.25(-2.75%) |
Jan 23, 2014 | 9.066 | 9.075 | 8.943 | 9.000 | 4,655,308 | -0.06(-0.62%) |
Jan 22, 2014 | 9.047 | 9.135 | 9.019 | 9.056 | 2,799,616 | +0.03(+0.35%) |
Jan 21, 2014 | 9.050 | 9.117 | 8.993 | 9.025 | 2,946,519 | -0.01(-0.10%) |
Jan 17, 2014 | 9.097 | 9.034 | 9.034 | 9.034 | 2,068,523 | -0.05(-0.59%) |
Jan 16, 2014 | 9.163 | 9.163 | 9.050 | 9.088 | 2,561,332 | -0.08(-0.86%) |
Jan 15, 2014 | 9.257 | 9.298 | 9.166 | 9.166 | 3,191,689 | -0.09(-0.98%) |
Jan 14, 2014 | 9.116 | 9.276 | 9.066 | 9.257 | 2,320,911 | +0.20(+2.18%) |
Jan 13, 2014 | 9.119 | 9.238 | 9.022 | 9.059 | 2,166,579 | -0.11(-1.16%) |
Jan 10, 2014 | 9.163 | 9.191 | 9.066 | 9.166 | 2,670,026 | +0.01(+0.10%) |
Jan 09, 2014 | 9.216 | 9.241 | 9.132 | 9.157 | 3,202,625 | -0.04(-0.44%) |
Jan 08, 2014 | 9.160 | 9.232 | 9.116 | 9.197 | 4,364,622 | +0.02(+0.17%) |
Jan 07, 2014 | 9.266 | 9.314 | 9.174 | 9.182 | 5,186,250 | -0.09(-0.98%) |
Jan 06, 2014 | 9.439 | 9.467 | 9.246 | 9.273 | 5,510,038 | -0.17(-1.83%) |
Jan 03, 2014 | 9.389 | 9.558 | 9.375 | 9.445 | 4,146,195 | +0.08(+0.84%) |