Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.936 | 4.976 | 4.976 | 4.976 | 2,281,942 | -0.03(-0.59%) |
Dec 30, 2014 | 4.787 | 5.045 | 4.698 | 5.005 | 2,241,477 | +0.36(+7.68%) |
Dec 29, 2014 | 4.857 | 4.857 | 4.619 | 4.649 | 1,771,044 | -0.19(-3.89%) |
Dec 26, 2014 | 4.896 | 4.956 | 4.823 | 4.837 | 1,257,145 | +0.11(+2.31%) |
Dec 24, 2014 | 4.480 | 4.728 | 4.728 | 4.728 | 1,311,274 | +0.21(+4.61%) |
Dec 23, 2014 | 4.540 | 4.906 | 4.490 | 4.520 | 1,917,151 | -0.05(-1.08%) |
Dec 22, 2014 | 4.916 | 4.966 | 4.559 | 4.569 | 4,087,606 | -0.51(-9.96%) |
Dec 19, 2014 | 4.807 | 5.105 | 4.758 | 5.075 | 26,900,796 | +0.24(+4.92%) |
Dec 18, 2014 | 4.718 | 4.837 | 4.535 | 4.837 | 3,023,971 | +0.23(+4.95%) |
Dec 17, 2014 | 4.312 | 4.639 | 4.242 | 4.609 | 3,539,946 | +0.33(+7.64%) |
Dec 16, 2014 | 4.510 | 4.569 | 4.232 | 4.282 | 3,237,879 | -0.07(-1.59%) |
Dec 15, 2014 | 4.708 | 5.169 | 4.331 | 4.351 | 6,237,888 | -0.41(-8.54%) |
Dec 12, 2014 | 4.460 | 4.916 | 4.450 | 4.758 | 3,034,529 | +0.25(+5.49%) |
Dec 11, 2014 | 4.490 | 4.748 | 4.460 | 4.510 | 2,472,069 | -0.06(-1.30%) |
Dec 10, 2014 | 4.579 | 4.797 | 4.470 | 4.569 | 2,943,569 | +0.03(+0.66%) |
Dec 09, 2014 | 4.163 | 4.678 | 4.094 | 4.540 | 3,111,265 | +0.54(+13.37%) |
Dec 08, 2014 | 4.113 | 4.113 | 3.717 | 4.004 | 3,005,274 | -0.04(-0.98%) |
Dec 05, 2014 | 4.024 | 4.188 | 3.985 | 4.044 | 1,323,742 | -0.08(-1.92%) |
Dec 04, 2014 | 4.312 | 4.331 | 4.103 | 4.123 | 1,774,500 | -0.13(-3.03%) |
Dec 03, 2014 | 4.094 | 4.341 | 4.033 | 4.252 | 1,860,655 | +0.26(+6.45%) |
Dec 02, 2014 | 4.163 | 4.312 | 3.985 | 3.994 | 2,202,870 | -0.28(-6.50%) |
Dec 01, 2014 | 4.153 | 4.341 | 4.074 | 4.272 | 2,543,406 | +0.24(+5.90%) |
Nov 28, 2014 | 4.520 | 4.520 | 4.014 | 4.034 | 2,555,999 | -0.73(-15.38%) |
Nov 26, 2014 | 4.946 | 4.768 | 4.768 | 4.768 | 2,223,627 | -0.19(-3.80%) |
Nov 25, 2014 | 4.896 | 5.025 | 4.822 | 4.956 | 2,450,724 | +0.08(+1.63%) |
Nov 24, 2014 | 5.045 | 5.055 | 4.748 | 4.877 | 4,456,928 | -0.33(-6.29%) |
Nov 21, 2014 | 5.313 | 5.412 | 5.090 | 5.204 | 3,272,374 | +0.07(+1.35%) |
Nov 20, 2014 | 5.134 | 5.204 | 4.986 | 5.134 | 2,034,711 | +0.11(+2.17%) |
Nov 19, 2014 | 5.402 | 5.422 | 4.966 | 5.025 | 3,452,097 | -0.40(-7.31%) |
Nov 18, 2014 | 5.204 | 5.451 | 5.174 | 5.422 | 2,356,232 | +0.36(+7.04%) |
Nov 17, 2014 | 5.124 | 5.144 | 4.896 | 5.065 | 2,846,185 | -0.17(-3.22%) |
Nov 14, 2014 | 4.609 | 5.243 | 4.569 | 5.233 | 3,237,733 | +0.50(+10.46%) |
Nov 13, 2014 | 4.906 | 4.996 | 4.668 | 4.738 | 2,461,515 | -0.14(-2.85%) |
Nov 12, 2014 | 4.956 | 5.114 | 4.728 | 4.877 | 3,464,214 | -0.27(-5.20%) |
Nov 11, 2014 | 5.025 | 5.233 | 4.906 | 5.144 | 2,569,385 | +0.27(+5.49%) |
Nov 10, 2014 | 5.243 | 5.313 | 4.817 | 4.877 | 2,630,098 | -0.41(-7.69%) |
Nov 07, 2014 | 4.916 | 5.313 | 4.877 | 5.283 | 2,605,251 | +0.50(+10.35%) |
Nov 06, 2014 | 4.698 | 4.956 | 4.651 | 4.787 | 2,392,516 | +0.20(+4.32%) |
Nov 05, 2014 | 4.768 | 4.857 | 4.569 | 4.589 | 3,673,821 | -0.38(-7.58%) |
Nov 04, 2014 | 5.253 | 5.273 | 4.956 | 4.966 | 2,303,398 | -0.34(-6.36%) |
Nov 03, 2014 | 5.134 | 5.342 | 5.025 | 5.303 | 2,160,343 | +0.22(+4.29%) |
Oct 31, 2014 | 5.164 | 5.243 | 4.787 | 5.085 | 4,719,303 | -0.45(-8.06%) |
Oct 30, 2014 | 6.076 | 6.106 | 5.526 | 5.531 | 3,497,663 | -0.67(-10.86%) |
Oct 29, 2014 | 6.502 | 6.522 | 6.101 | 6.205 | 2,615,890 | -0.40(-6.01%) |
Oct 28, 2014 | 6.403 | 6.641 | 6.334 | 6.601 | 1,033,754 | +0.26(+4.06%) |
Oct 27, 2014 | 6.651 | 6.700 | 6.314 | 6.344 | 1,072,592 | -0.36(-5.33%) |
Oct 24, 2014 | 6.601 | 6.790 | 6.472 | 6.700 | 1,565,394 | +0.11(+1.65%) |
Oct 23, 2014 | 6.780 | 6.790 | 6.453 | 6.591 | 2,653,509 | -0.23(-3.34%) |
Oct 22, 2014 | 7.156 | 7.206 | 6.809 | 6.819 | 1,342,530 | -0.45(-6.14%) |
Oct 21, 2014 | 7.404 | 7.533 | 7.216 | 7.265 | 996,683 | +0.00(+0.00%) |
Oct 20, 2014 | 7.176 | 7.285 | 7.087 | 7.265 | 949,196 | +0.16(+2.23%) |
Oct 17, 2014 | 7.533 | 7.652 | 7.057 | 7.107 | 1,962,220 | -0.43(-5.66%) |
Oct 16, 2014 | 7.245 | 7.711 | 7.206 | 7.533 | 1,567,158 | +0.22(+2.98%) |
Oct 15, 2014 | 7.057 | 7.419 | 7.037 | 7.315 | 1,835,432 | +0.13(+1.79%) |
Oct 14, 2014 | 7.345 | 7.582 | 7.146 | 7.186 | 2,310,568 | -0.15(-2.03%) |
Oct 13, 2014 | 7.265 | 7.582 | 7.175 | 7.335 | 1,319,931 | +0.18(+2.49%) |
Oct 10, 2014 | 7.216 | 7.473 | 7.027 | 7.156 | 1,452,128 | -0.14(-1.90%) |
Oct 09, 2014 | 7.701 | 7.721 | 7.136 | 7.295 | 2,101,636 | -0.32(-4.17%) |
Oct 08, 2014 | 7.166 | 7.672 | 6.730 | 7.612 | 4,049,400 | +0.53(+7.41%) |
Oct 07, 2014 | 7.384 | 7.394 | 7.067 | 7.087 | 1,886,020 | -0.27(-3.64%) |
Oct 06, 2014 | 7.364 | 7.424 | 7.196 | 7.355 | 1,667,638 | +0.07(+0.95%) |
Oct 03, 2014 | 7.612 | 7.642 | 7.265 | 7.285 | 1,693,534 | -0.49(-6.25%) |
Oct 02, 2014 | 7.801 | 7.840 | 7.573 | 7.771 | 1,155,590 | +0.03(+0.38%) |
Oct 01, 2014 | 7.801 | 7.969 | 7.721 | 7.741 | 1,366,111 | +0.01(+0.13%) |
Sep 30, 2014 | 7.919 | 8.048 | 7.682 | 7.731 | 1,061,968 | -0.27(-3.35%) |
Sep 29, 2014 | 8.157 | 8.177 | 7.979 | 7.999 | 741,933 | -0.09(-1.10%) |
Sep 26, 2014 | 8.147 | 8.157 | 8.014 | 8.088 | 1,113,572 | -0.08(-0.97%) |
Sep 25, 2014 | 8.009 | 8.197 | 7.979 | 8.167 | 989,094 | +0.04(+0.49%) |
Sep 24, 2014 | 8.177 | 8.227 | 8.028 | 8.128 | 813,382 | -0.12(-1.44%) |
Sep 23, 2014 | 8.147 | 8.276 | 8.019 | 8.247 | 1,171,266 | +0.23(+2.84%) |
Sep 22, 2014 | 8.266 | 8.296 | 7.949 | 8.019 | 1,667,730 | -0.30(-3.58%) |
Sep 19, 2014 | 8.673 | 8.762 | 8.316 | 8.316 | 2,047,149 | -0.39(-4.44%) |
Sep 18, 2014 | 8.881 | 8.891 | 8.673 | 8.703 | 1,031,161 | -0.21(-2.34%) |
Sep 17, 2014 | 9.129 | 9.178 | 8.851 | 8.911 | 1,047,154 | -0.22(-2.39%) |
Sep 16, 2014 | 9.059 | 9.248 | 8.940 | 9.129 | 754,555 | +0.06(+0.66%) |
Sep 15, 2014 | 9.139 | 9.218 | 9.000 | 9.069 | 647,637 | -0.02(-0.22%) |
Sep 12, 2014 | 9.119 | 9.238 | 8.990 | 9.089 | 723,841 | -0.14(-1.50%) |
Sep 11, 2014 | 9.079 | 9.258 | 8.940 | 9.228 | 891,224 | +0.03(+0.32%) |
Sep 10, 2014 | 9.129 | 9.327 | 9.089 | 9.198 | 730,868 | -0.01(-0.11%) |
Sep 09, 2014 | 9.188 | 9.317 | 8.930 | 9.208 | 1,092,288 | +0.04(+0.43%) |
Sep 08, 2014 | 9.436 | 9.456 | 9.158 | 9.168 | 923,851 | -0.35(-3.65%) |
Sep 05, 2014 | 9.386 | 9.545 | 9.228 | 9.515 | 1,076,700 | +0.19(+2.02%) |
Sep 04, 2014 | 9.852 | 9.912 | 9.238 | 9.327 | 1,384,099 | -0.48(-4.85%) |
Sep 03, 2014 | 9.852 | 9.961 | 9.783 | 9.803 | 731,217 | +0.00(+0.00%) |
Sep 02, 2014 | 9.941 | 10.01 | 9.783 | 9.803 | 801,381 | -0.35(-3.42%) |
Aug 29, 2014 | 10.02 | 10.15 | 10.15 | 10.15 | 613,313 | +0.08(+0.79%) |
Aug 28, 2014 | 10.09 | 10.15 | 9.971 | 10.07 | 765,824 | +0.15(+1.50%) |
Aug 27, 2014 | 9.981 | 10.13 | 9.869 | 9.922 | 738,727 | -0.08(-0.79%) |
Aug 26, 2014 | 9.763 | 10.04 | 9.718 | 10.00 | 854,631 | +0.40(+4.13%) |
Aug 25, 2014 | 9.743 | 9.813 | 9.604 | 9.604 | 683,056 | -0.16(-1.62%) |
Aug 22, 2014 | 9.674 | 9.793 | 9.575 | 9.763 | 658,752 | +0.13(+1.34%) |
Aug 21, 2014 | 9.674 | 9.733 | 9.476 | 9.634 | 1,138,288 | -0.16(-1.62%) |
Aug 20, 2014 | 9.743 | 9.912 | 9.704 | 9.793 | 548,133 | +0.06(+0.61%) |
Aug 19, 2014 | 9.842 | 9.932 | 9.674 | 9.733 | 781,689 | -0.14(-1.41%) |
Aug 18, 2014 | 9.723 | 9.951 | 9.664 | 9.872 | 772,027 | +0.10(+1.01%) |
Aug 15, 2014 | 9.664 | 9.892 | 9.575 | 9.773 | 1,437,540 | -0.03(-0.30%) |
Aug 14, 2014 | 10.21 | 10.28 | 9.753 | 9.803 | 1,680,403 | -0.47(-4.54%) |
Aug 13, 2014 | 10.68 | 10.70 | 10.11 | 10.27 | 2,004,585 | -0.56(-5.21%) |
Aug 12, 2014 | 10.87 | 11.12 | 10.80 | 10.83 | 1,062,565 | +0.00(+0.00%) |
Aug 11, 2014 | 10.67 | 10.90 | 10.66 | 10.83 | 659,325 | +0.16(+1.49%) |
Aug 08, 2014 | 10.66 | 10.86 | 10.57 | 10.67 | 812,339 | +0.05(+0.47%) |
Aug 07, 2014 | 10.59 | 10.72 | 10.45 | 10.63 | 906,211 | +0.02(+0.19%) |
Aug 06, 2014 | 10.55 | 10.68 | 10.45 | 10.61 | 993,568 | +0.29(+2.79%) |
Aug 05, 2014 | 10.29 | 10.40 | 10.06 | 10.32 | 938,117 | -0.05(-0.48%) |
Aug 04, 2014 | 10.56 | 10.64 | 10.28 | 10.37 | 524,598 | -0.18(-1.69%) |
Aug 01, 2014 | 10.57 | 10.77 | 10.43 | 10.55 | 899,363 | +0.04(+0.38%) |
Jul 31, 2014 | 10.55 | 10.64 | 10.41 | 10.51 | 1,220,766 | -0.14(-1.30%) |
Jul 30, 2014 | 10.58 | 10.70 | 10.41 | 10.65 | 828,055 | +0.03(+0.28%) |
Jul 29, 2014 | 10.65 | 10.75 | 10.55 | 10.62 | 1,156,130 | +0.06(+0.56%) |
Jul 28, 2014 | 10.36 | 10.61 | 10.36 | 10.56 | 1,222,559 | +0.14(+1.33%) |
Jul 25, 2014 | 9.991 | 10.43 | 9.922 | 10.42 | 1,299,057 | +0.40(+3.96%) |
Jul 24, 2014 | 10.01 | 10.07 | 9.902 | 10.02 | 1,167,309 | -0.06(-0.59%) |
Jul 23, 2014 | 10.18 | 10.33 | 10.07 | 10.08 | 708,324 | -0.12(-1.17%) |
Jul 22, 2014 | 10.36 | 10.40 | 10.17 | 10.20 | 784,044 | -0.18(-1.72%) |
Jul 21, 2014 | 10.44 | 10.54 | 10.21 | 10.38 | 1,247,322 | -0.03(-0.29%) |
Jul 18, 2014 | 10.32 | 10.42 | 10.17 | 10.41 | 1,411,051 | -0.01(-0.10%) |
Jul 17, 2014 | 10.10 | 10.46 | 10.01 | 10.42 | 1,968,674 | +0.44(+4.37%) |
Jul 16, 2014 | 9.842 | 10.11 | 9.793 | 9.981 | 1,261,184 | +0.18(+1.82%) |
Jul 15, 2014 | 10.24 | 10.28 | 9.704 | 9.803 | 2,028,045 | -0.36(-3.51%) |
Jul 14, 2014 | 10.49 | 10.52 | 10.04 | 10.16 | 2,296,956 | -0.68(-6.31%) |
Jul 11, 2014 | 10.63 | 10.84 | 10.38 | 10.84 | 1,970,881 | +0.21(+1.96%) |
Jul 10, 2014 | 10.93 | 11.19 | 10.61 | 10.64 | 2,157,178 | -0.11(-1.01%) |
Jul 09, 2014 | 10.60 | 10.81 | 10.55 | 10.74 | 1,254,734 | +0.29(+2.75%) |
Jul 08, 2014 | 10.55 | 10.59 | 10.20 | 10.46 | 1,080,058 | +0.02(+0.19%) |
Jul 07, 2014 | 10.66 | 10.77 | 10.41 | 10.44 | 814,740 | -0.30(-2.77%) |
Jul 03, 2014 | 10.54 | 10.73 | 10.73 | 10.73 | 711,883 | +0.11(+1.03%) |
Jul 02, 2014 | 10.56 | 10.75 | 10.56 | 10.63 | 913,492 | +0.06(+0.56%) |
Jul 01, 2014 | 10.68 | 10.83 | 10.53 | 10.57 | 901,451 | -0.15(-1.39%) |
Jun 30, 2014 | 10.40 | 10.75 | 10.27 | 10.71 | 828,128 | +0.27(+2.56%) |
Jun 27, 2014 | 10.49 | 10.64 | 10.29 | 10.45 | 895,159 | -0.01(-0.09%) |
Jun 26, 2014 | 10.28 | 10.49 | 10.19 | 10.46 | 931,613 | +0.16(+1.54%) |
Jun 25, 2014 | 10.26 | 10.47 | 10.13 | 10.30 | 1,289,125 | -0.03(-0.29%) |
Jun 24, 2014 | 10.71 | 10.87 | 10.29 | 10.33 | 1,758,612 | -0.33(-3.07%) |
Jun 23, 2014 | 10.43 | 10.67 | 10.28 | 10.66 | 1,565,507 | +0.28(+2.67%) |
Jun 20, 2014 | 10.34 | 10.53 | 10.18 | 10.38 | 1,385,280 | -0.03(-0.29%) |
Jun 19, 2014 | 9.991 | 10.49 | 9.981 | 10.41 | 2,185,031 | +0.58(+5.95%) |
Jun 18, 2014 | 9.456 | 9.842 | 9.347 | 9.823 | 1,307,878 | +0.42(+4.43%) |
Jun 17, 2014 | 9.218 | 9.446 | 9.059 | 9.406 | 927,146 | +0.09(+0.96%) |
Jun 16, 2014 | 9.575 | 9.575 | 9.307 | 9.317 | 739,896 | -0.19(-1.98%) |
Jun 13, 2014 | 9.426 | 9.545 | 9.248 | 9.505 | 892,972 | +0.12(+1.27%) |
Jun 12, 2014 | 9.129 | 9.486 | 9.030 | 9.386 | 1,492,855 | +0.31(+3.38%) |
Jun 11, 2014 | 8.940 | 9.158 | 8.840 | 9.079 | 1,471,794 | +0.23(+2.58%) |
Jun 10, 2014 | 8.643 | 8.881 | 8.643 | 8.851 | 923,103 | +0.22(+2.53%) |
Jun 06, 2014 | 8.603 | 8.673 | 8.425 | 8.633 | 506,100 | +0.07(+0.81%) |
Jun 05, 2014 | 8.395 | 8.663 | 8.385 | 8.564 | 974,757 | +0.24(+2.86%) |
Jun 04, 2014 | 8.356 | 8.405 | 8.266 | 8.326 | 665,147 | -0.04(-0.47%) |
Jun 03, 2014 | 8.296 | 8.385 | 8.147 | 8.366 | 735,881 | +0.03(+0.36%) |
Jun 02, 2014 | 8.227 | 8.425 | 8.207 | 8.336 | 678,568 | +0.02(+0.24%) |
May 30, 2014 | 8.455 | 8.465 | 8.138 | 8.316 | 993,364 | -0.17(-1.99%) |
May 29, 2014 | 8.266 | 8.554 | 8.118 | 8.484 | 1,086,142 | +0.16(+1.90%) |
May 28, 2014 | 8.673 | 8.673 | 8.227 | 8.326 | 1,862,236 | -0.37(-4.22%) |
May 27, 2014 | 8.950 | 8.950 | 8.673 | 8.693 | 1,161,942 | -0.29(-3.20%) |
May 23, 2014 | 9.059 | 8.980 | 8.980 | 8.980 | 512,019 | -0.08(-0.88%) |
May 22, 2014 | 9.129 | 9.188 | 9.030 | 9.059 | 475,880 | +0.01(+0.11%) |
May 21, 2014 | 9.089 | 9.089 | 8.881 | 9.049 | 840,203 | -0.09(-0.98%) |
May 20, 2014 | 9.119 | 9.228 | 9.069 | 9.139 | 476,540 | -0.08(-0.86%) |
May 19, 2014 | 9.139 | 9.327 | 8.980 | 9.218 | 1,085,346 | +0.19(+2.09%) |
May 16, 2014 | 8.980 | 9.035 | 8.901 | 9.030 | 1,326,030 | +0.03(+0.33%) |
May 15, 2014 | 9.119 | 9.139 | 8.940 | 9.000 | 928,487 | -0.20(-2.16%) |
May 14, 2014 | 9.505 | 9.505 | 9.139 | 9.198 | 771,209 | -0.18(-1.90%) |
May 13, 2014 | 9.386 | 9.476 | 9.267 | 9.377 | 522,560 | +0.03(+0.32%) |
May 12, 2014 | 9.337 | 9.476 | 9.297 | 9.347 | 760,514 | +0.11(+1.18%) |
May 09, 2014 | 9.327 | 9.337 | 9.040 | 9.238 | 721,513 | -0.05(-0.53%) |
May 08, 2014 | 9.198 | 9.406 | 9.198 | 9.287 | 640,597 | +0.07(+0.75%) |
May 07, 2014 | 9.446 | 9.455 | 9.059 | 9.218 | 1,223,013 | -0.28(-2.92%) |
May 06, 2014 | 9.644 | 9.694 | 9.426 | 9.495 | 379,618 | -0.12(-1.24%) |
May 05, 2014 | 9.823 | 9.872 | 9.595 | 9.614 | 640,293 | -0.09(-0.92%) |
May 02, 2014 | 9.436 | 9.793 | 9.367 | 9.704 | 813,591 | +0.30(+3.16%) |
May 01, 2014 | 9.287 | 9.505 | 9.258 | 9.406 | 548,370 | -0.01(-0.11%) |
Apr 30, 2014 | 9.426 | 9.565 | 9.347 | 9.416 | 835,105 | -0.09(-0.94%) |
Apr 29, 2014 | 9.297 | 9.555 | 9.277 | 9.505 | 899,245 | +0.25(+2.68%) |
Apr 28, 2014 | 9.446 | 9.456 | 9.178 | 9.258 | 874,145 | -0.25(-2.61%) |
Apr 25, 2014 | 9.456 | 9.595 | 9.347 | 9.505 | 829,152 | +0.14(+1.48%) |
Apr 24, 2014 | 9.386 | 9.614 | 9.277 | 9.367 | 808,396 | -0.12(-1.25%) |
Apr 23, 2014 | 9.327 | 9.565 | 9.238 | 9.486 | 1,055,380 | +0.19(+2.03%) |
Apr 22, 2014 | 9.049 | 9.307 | 8.960 | 9.297 | 1,093,061 | +0.26(+2.85%) |
Apr 21, 2014 | 9.139 | 9.139 | 8.772 | 9.040 | 1,384,046 | -0.12(-1.30%) |
Apr 17, 2014 | 9.258 | 9.158 | 9.158 | 9.158 | 1,188,288 | -0.15(-1.60%) |
Apr 16, 2014 | 9.446 | 9.486 | 9.178 | 9.307 | 901,672 | -0.12(-1.26%) |
Apr 15, 2014 | 9.357 | 9.476 | 9.168 | 9.426 | 1,737,416 | -0.20(-2.06%) |
Apr 14, 2014 | 9.575 | 9.832 | 9.515 | 9.624 | 837,441 | +0.14(+1.46%) |
Apr 11, 2014 | 9.763 | 9.793 | 9.357 | 9.486 | 1,276,745 | -0.32(-3.24%) |
Apr 10, 2014 | 10.25 | 10.39 | 9.763 | 9.803 | 1,236,513 | -0.34(-3.32%) |
Apr 09, 2014 | 9.773 | 10.30 | 9.654 | 10.14 | 1,149,003 | +0.29(+2.92%) |
Apr 08, 2014 | 9.912 | 10.00 | 9.713 | 9.852 | 833,081 | +0.15(+1.53%) |
Apr 07, 2014 | 9.723 | 10.00 | 9.624 | 9.704 | 862,850 | -0.02(-0.20%) |
Apr 04, 2014 | 10.03 | 10.11 | 9.694 | 9.723 | 867,789 | -0.07(-0.71%) |
Apr 03, 2014 | 9.852 | 9.872 | 9.634 | 9.793 | 876,384 | -0.20(-1.98%) |
Apr 02, 2014 | 9.912 | 10.09 | 9.862 | 9.991 | 1,494,909 | +0.32(+3.28%) |
Apr 01, 2014 | 9.604 | 9.733 | 9.525 | 9.674 | 802,593 | +0.12(+1.24%) |
Mar 31, 2014 | 9.862 | 9.871 | 9.495 | 9.555 | 1,493,096 | -0.36(-3.60%) |
Mar 28, 2014 | 9.793 | 10.01 | 9.555 | 9.912 | 1,434,485 | +0.06(+0.60%) |
Mar 27, 2014 | 9.555 | 9.948 | 9.456 | 9.852 | 1,274,278 | +0.20(+2.05%) |
Mar 26, 2014 | 10.09 | 10.28 | 9.604 | 9.654 | 1,793,464 | -0.40(-3.94%) |
Mar 25, 2014 | 10.18 | 10.29 | 9.991 | 10.05 | 1,291,268 | -0.06(-0.59%) |
Mar 24, 2014 | 10.72 | 10.85 | 10.10 | 10.11 | 1,844,540 | -0.82(-7.52%) |
Mar 21, 2014 | 11.02 | 11.22 | 10.82 | 10.93 | 2,477,170 | +0.05(+0.45%) |
Mar 20, 2014 | 10.62 | 10.97 | 10.61 | 10.88 | 1,141,900 | +0.17(+1.57%) |
Mar 19, 2014 | 11.04 | 11.16 | 10.67 | 10.71 | 1,609,437 | -0.50(-4.42%) |
Mar 18, 2014 | 10.88 | 11.40 | 10.87 | 11.21 | 1,407,891 | +0.15(+1.34%) |
Mar 17, 2014 | 11.34 | 11.49 | 11.03 | 11.06 | 1,469,182 | -0.37(-3.21%) |
Mar 14, 2014 | 11.57 | 11.77 | 11.32 | 11.43 | 1,382,338 | +0.03(+0.26%) |
Mar 13, 2014 | 11.06 | 11.53 | 10.93 | 11.40 | 1,935,044 | +0.36(+3.23%) |
Mar 12, 2014 | 10.81 | 11.07 | 10.81 | 11.04 | 959,191 | +0.35(+3.24%) |
Mar 11, 2014 | 11.03 | 11.14 | 10.62 | 10.69 | 1,277,554 | -0.16(-1.46%) |
Mar 10, 2014 | 11.00 | 11.00 | 10.72 | 10.85 | 1,045,534 | -0.19(-1.71%) |
Mar 07, 2014 | 11.21 | 11.27 | 10.92 | 11.04 | 1,278,770 | -0.42(-3.63%) |
Mar 06, 2014 | 11.34 | 11.54 | 11.34 | 11.46 | 988,120 | +0.21(+1.85%) |
Mar 05, 2014 | 11.07 | 11.30 | 10.95 | 11.25 | 1,094,301 | +0.21(+1.88%) |
Mar 04, 2014 | 11.07 | 11.27 | 10.90 | 11.04 | 1,308,727 | -0.28(-2.45%) |
Mar 03, 2014 | 11.21 | 11.59 | 11.00 | 11.32 | 1,873,533 | +0.41(+3.72%) |
Feb 28, 2014 | 10.97 | 11.01 | 10.75 | 10.91 | 1,606,222 | +0.04(+0.36%) |
Feb 27, 2014 | 11.10 | 11.17 | 10.76 | 10.87 | 1,789,450 | -0.27(-2.40%) |
Feb 26, 2014 | 11.45 | 11.53 | 11.08 | 11.14 | 1,810,943 | -0.44(-3.77%) |
Feb 25, 2014 | 11.90 | 11.90 | 11.44 | 11.58 | 1,416,304 | -0.37(-3.07%) |
Feb 24, 2014 | 12.14 | 12.14 | 11.92 | 11.94 | 1,292,120 | -0.04(-0.33%) |
Feb 21, 2014 | 12.19 | 12.22 | 11.79 | 11.98 | 1,548,226 | -0.15(-1.23%) |
Feb 20, 2014 | 11.57 | 12.17 | 11.57 | 12.13 | 1,580,270 | +0.59(+5.15%) |
Feb 19, 2014 | 12.13 | 12.34 | 11.51 | 11.54 | 2,059,004 | -0.71(-5.82%) |
Feb 18, 2014 | 12.19 | 12.32 | 11.96 | 12.25 | 1,683,247 | +0.17(+1.39%) |
Feb 14, 2014 | 11.96 | 12.08 | 12.08 | 12.08 | 2,308,577 | +0.51(+4.37%) |
Feb 13, 2014 | 11.10 | 11.59 | 10.96 | 11.58 | 1,355,527 | +0.51(+4.57%) |
Feb 12, 2014 | 11.56 | 11.61 | 11.05 | 11.07 | 1,721,524 | -0.44(-3.79%) |
Feb 11, 2014 | 11.07 | 11.60 | 11.02 | 11.51 | 2,213,727 | +0.55(+5.07%) |
Feb 10, 2014 | 10.78 | 11.04 | 10.77 | 10.95 | 1,559,590 | +0.33(+3.08%) |
Feb 07, 2014 | 10.27 | 10.65 | 10.12 | 10.63 | 1,303,647 | +0.35(+3.38%) |
Feb 06, 2014 | 10.30 | 10.37 | 10.12 | 10.28 | 728,486 | +0.11(+1.07%) |
Feb 05, 2014 | 10.52 | 10.57 | 10.16 | 10.17 | 1,008,769 | -0.21(-2.01%) |
Feb 04, 2014 | 10.29 | 10.41 | 10.16 | 10.38 | 1,054,590 | +0.12(+1.16%) |
Feb 03, 2014 | 10.46 | 10.66 | 10.15 | 10.26 | 1,315,805 | -0.09(-0.86%) |
Jan 31, 2014 | 10.40 | 10.54 | 10.13 | 10.35 | 1,582,276 | -0.20(-1.88%) |
Jan 30, 2014 | 10.31 | 10.63 | 10.31 | 10.55 | 1,144,844 | -0.16(-1.48%) |
Jan 29, 2014 | 10.62 | 10.71 | 10.39 | 10.70 | 1,339,125 | +0.32(+3.05%) |
Jan 28, 2014 | 10.20 | 10.43 | 10.07 | 10.39 | 1,380,019 | +0.21(+2.05%) |
Jan 27, 2014 | 10.65 | 10.70 | 10.15 | 10.18 | 1,654,874 | -0.53(-4.91%) |
Jan 24, 2014 | 11.23 | 11.38 | 10.47 | 10.70 | 2,167,682 | -0.39(-3.48%) |
Jan 23, 2014 | 10.96 | 11.42 | 10.89 | 11.09 | 1,635,947 | +0.39(+3.61%) |
Jan 22, 2014 | 10.97 | 11.13 | 10.64 | 10.70 | 1,161,338 | -0.36(-3.23%) |
Jan 21, 2014 | 10.83 | 11.19 | 10.63 | 11.06 | 1,408,255 | +0.14(+1.27%) |
Jan 17, 2014 | 10.66 | 10.92 | 10.92 | 10.92 | 1,513,761 | +0.42(+3.96%) |
Jan 16, 2014 | 10.58 | 10.67 | 10.43 | 10.51 | 904,831 | +0.00(+0.00%) |
Jan 15, 2014 | 10.22 | 10.55 | 10.09 | 10.51 | 1,254,385 | +0.29(+2.81%) |
Jan 14, 2014 | 10.58 | 10.91 | 10.20 | 10.22 | 1,958,460 | -0.50(-4.63%) |
Jan 13, 2014 | 10.46 | 10.78 | 10.32 | 10.71 | 1,607,328 | +0.24(+2.27%) |
Jan 10, 2014 | 10.23 | 10.54 | 10.21 | 10.48 | 1,469,322 | +0.52(+5.17%) |
Jan 09, 2014 | 10.31 | 10.39 | 9.961 | 9.961 | 1,249,624 | -0.45(-4.29%) |
Jan 08, 2014 | 10.21 | 10.52 | 10.16 | 10.41 | 1,382,982 | -0.03(-0.29%) |
Jan 07, 2014 | 10.01 | 10.46 | 9.743 | 10.44 | 2,443,805 | +0.34(+3.34%) |
Jan 06, 2014 | 10.06 | 10.34 | 10.01 | 10.10 | 1,063,579 | +0.09(+0.89%) |
Jan 03, 2014 | 10.41 | 10.46 | 9.951 | 10.01 | 1,038,048 | -0.35(-3.35%) |