Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.00 | 11.15 | 10.90 | 11.12 | 2,676,946 | +0.12(+1.05%) |
Feb 26, 2015 | 10.98 | 11.03 | 10.82 | 11.00 | 1,847,186 | +0.04(+0.35%) |
Feb 25, 2015 | 11.00 | 11.13 | 10.96 | 10.96 | 2,784,554 | -0.02(-0.14%) |
Feb 24, 2015 | 10.96 | 11.04 | 10.86 | 10.98 | 2,323,158 | -0.11(-0.97%) |
Feb 23, 2015 | 11.00 | 11.10 | 10.96 | 11.09 | 2,540,644 | +0.09(+0.84%) |
Feb 20, 2015 | 11.00 | 11.10 | 10.90 | 11.00 | 2,697,337 | -0.04(-0.35%) |
Feb 19, 2015 | 11.12 | 11.12 | 10.80 | 11.03 | 5,189,486 | -0.12(-1.03%) |
Feb 18, 2015 | 11.20 | 11.21 | 10.95 | 11.15 | 3,737,551 | -0.05(-0.41%) |
Feb 17, 2015 | 11.28 | 11.36 | 11.16 | 11.20 | 2,243,350 | -0.07(-0.61%) |
Feb 13, 2015 | 11.32 | 11.26 | 11.26 | 11.26 | 1,163,655 | -0.06(-0.54%) |
Feb 12, 2015 | 11.26 | 11.34 | 11.15 | 11.33 | 2,449,411 | +0.15(+1.31%) |
Feb 11, 2015 | 11.14 | 11.25 | 11.03 | 11.18 | 2,041,830 | +0.03(+0.28%) |
Feb 10, 2015 | 11.10 | 11.17 | 10.98 | 11.15 | 2,119,360 | +0.08(+0.76%) |
Feb 09, 2015 | 11.12 | 11.22 | 11.03 | 11.06 | 1,779,021 | -0.05(-0.48%) |
Feb 06, 2015 | 11.43 | 11.43 | 11.03 | 11.12 | 4,156,397 | -0.30(-2.62%) |
Feb 05, 2015 | 11.19 | 11.43 | 11.17 | 11.42 | 1,738,043 | +0.23(+2.06%) |
Feb 04, 2015 | 11.26 | 11.39 | 11.16 | 11.19 | 2,048,089 | -0.12(-1.09%) |
Feb 03, 2015 | 11.00 | 11.32 | 10.94 | 11.31 | 3,689,663 | +0.31(+2.86%) |
Feb 02, 2015 | 11.17 | 11.19 | 10.83 | 11.00 | 3,678,592 | -0.16(-1.44%) |
Jan 30, 2015 | 11.51 | 11.58 | 11.13 | 11.16 | 2,917,112 | -0.44(-3.78%) |
Jan 29, 2015 | 11.56 | 11.62 | 11.48 | 11.59 | 2,614,641 | +0.05(+0.40%) |
Jan 28, 2015 | 11.82 | 11.85 | 11.53 | 11.55 | 2,734,703 | -0.21(-1.76%) |
Jan 27, 2015 | 11.77 | 11.92 | 11.73 | 11.76 | 1,733,354 | -0.12(-0.97%) |
Jan 26, 2015 | 11.89 | 11.90 | 11.81 | 11.87 | 3,172,567 | -0.05(-0.45%) |
Jan 23, 2015 | 12.29 | 12.29 | 11.92 | 11.92 | 2,074,084 | -0.35(-2.82%) |
Jan 22, 2015 | 11.95 | 12.29 | 11.82 | 12.27 | 2,457,709 | +0.42(+3.56%) |
Jan 21, 2015 | 11.83 | 11.89 | 11.74 | 11.85 | 1,021,141 | +0.02(+0.20%) |
Jan 20, 2015 | 12.02 | 12.06 | 11.77 | 11.82 | 1,919,084 | -0.15(-1.28%) |
Jan 16, 2015 | 11.78 | 11.99 | 11.73 | 11.98 | 1,701,161 | +0.20(+1.69%) |
Jan 15, 2015 | 11.89 | 11.89 | 11.64 | 11.78 | 1,517,384 | -0.05(-0.39%) |
Jan 14, 2015 | 11.54 | 11.82 | 11.54 | 11.82 | 1,279,399 | +0.11(+0.92%) |
Jan 13, 2015 | 11.68 | 11.86 | 11.63 | 11.72 | 1,946,135 | +0.10(+0.86%) |
Jan 12, 2015 | 11.53 | 11.63 | 11.51 | 11.62 | 2,172,709 | +0.13(+1.14%) |
Jan 09, 2015 | 11.60 | 11.64 | 11.44 | 11.49 | 2,537,731 | -0.08(-0.73%) |
Jan 08, 2015 | 11.32 | 11.67 | 11.32 | 11.57 | 5,990,178 | +0.28(+2.52%) |
Jan 07, 2015 | 11.33 | 11.39 | 11.23 | 11.29 | 4,769,330 | +0.01(+0.07%) |
Jan 06, 2015 | 11.49 | 11.55 | 11.27 | 11.28 | 2,453,520 | -0.15(-1.28%) |
Jan 05, 2015 | 11.44 | 11.52 | 11.39 | 11.43 | 2,601,679 | -0.06(-0.54%) |
Jan 02, 2015 | 11.50 | 11.57 | 11.44 | 11.49 | 1,683,429 | +0.07(+0.61%) |
Dec 31, 2014 | 11.72 | 11.42 | 11.42 | 11.42 | 1,604,893 | -0.25(-2.17%) |
Dec 30, 2014 | 11.74 | 11.79 | 11.66 | 11.67 | 1,649,521 | -0.04(-0.33%) |
Dec 29, 2014 | 11.70 | 11.81 | 11.65 | 11.71 | 1,527,693 | +0.02(+0.15%) |
Dec 26, 2014 | 11.72 | 11.75 | 11.64 | 11.69 | 1,577,592 | +0.03(+0.26%) |
Dec 24, 2014 | 11.58 | 11.66 | 11.66 | 11.66 | 1,100,818 | +0.11(+0.99%) |
Dec 23, 2014 | 11.71 | 11.74 | 11.54 | 11.55 | 2,876,798 | -0.12(-1.05%) |
Dec 22, 2014 | 11.60 | 11.75 | 11.59 | 11.67 | 2,672,985 | +0.08(+0.66%) |
Dec 19, 2014 | 11.79 | 11.79 | 11.55 | 11.59 | 5,184,449 | -0.19(-1.62%) |
Dec 18, 2014 | 11.93 | 11.99 | 11.68 | 11.78 | 1,997,769 | +0.03(+0.26%) |
Dec 17, 2014 | 11.48 | 11.75 | 11.43 | 11.75 | 2,328,459 | +0.31(+2.67%) |
Dec 16, 2014 | 11.38 | 11.56 | 11.31 | 11.45 | 3,055,984 | +0.04(+0.33%) |
Dec 15, 2014 | 11.55 | 11.56 | 11.30 | 11.41 | 2,532,249 | -0.06(-0.53%) |
Dec 12, 2014 | 11.51 | 11.68 | 11.46 | 11.47 | 2,904,665 | -0.14(-1.18%) |
Dec 11, 2014 | 11.68 | 11.72 | 11.56 | 11.61 | 2,101,915 | +0.01(+0.07%) |
Dec 10, 2014 | 11.64 | 11.69 | 11.54 | 11.60 | 1,695,851 | -0.05(-0.46%) |
Dec 09, 2014 | 11.41 | 11.70 | 11.36 | 11.65 | 3,108,025 | +0.14(+1.26%) |
Dec 08, 2014 | 11.45 | 11.63 | 11.42 | 11.51 | 2,921,846 | +0.05(+0.47%) |
Dec 05, 2014 | 11.38 | 11.48 | 11.35 | 11.46 | 2,120,177 | +0.04(+0.33%) |
Dec 04, 2014 | 11.44 | 11.48 | 11.36 | 11.42 | 2,532,838 | -0.05(-0.40%) |
Dec 03, 2014 | 11.43 | 11.53 | 11.39 | 11.46 | 2,358,236 | +0.05(+0.40%) |
Dec 02, 2014 | 11.39 | 11.47 | 11.24 | 11.42 | 2,421,431 | +0.04(+0.33%) |
Dec 01, 2014 | 11.37 | 11.54 | 11.32 | 11.38 | 3,790,168 | -0.01(-0.07%) |
Nov 28, 2014 | 11.29 | 11.46 | 11.24 | 11.39 | 1,661,570 | +0.12(+1.08%) |
Nov 26, 2014 | 11.12 | 11.27 | 11.27 | 11.27 | 1,431,746 | +0.18(+1.65%) |
Nov 25, 2014 | 11.07 | 11.14 | 11.03 | 11.08 | 1,986,308 | -0.01(-0.07%) |
Nov 24, 2014 | 11.07 | 11.11 | 11.03 | 11.09 | 1,669,712 | +0.01(+0.07%) |
Nov 21, 2014 | 11.16 | 11.16 | 11.01 | 11.08 | 2,264,272 | +0.03(+0.28%) |
Nov 20, 2014 | 10.84 | 11.07 | 10.76 | 11.05 | 2,085,732 | +0.20(+1.83%) |
Nov 19, 2014 | 10.94 | 10.94 | 10.82 | 10.85 | 2,228,679 | -0.12(-1.11%) |
Nov 18, 2014 | 10.84 | 11.00 | 10.82 | 10.98 | 1,878,593 | +0.17(+1.55%) |
Nov 17, 2014 | 10.86 | 10.91 | 10.79 | 10.81 | 1,537,670 | -0.04(-0.35%) |
Nov 14, 2014 | 10.94 | 10.94 | 10.80 | 10.85 | 1,316,422 | -0.06(-0.56%) |
Nov 13, 2014 | 10.79 | 10.97 | 10.78 | 10.91 | 1,605,535 | +0.11(+1.06%) |
Nov 12, 2014 | 10.83 | 10.86 | 10.73 | 10.79 | 1,346,277 | -0.06(-0.56%) |
Nov 11, 2014 | 10.88 | 10.88 | 10.80 | 10.85 | 1,655,262 | -0.02(-0.14%) |
Nov 10, 2014 | 10.76 | 10.88 | 10.74 | 10.87 | 1,432,236 | +0.11(+1.06%) |
Nov 07, 2014 | 10.84 | 10.84 | 10.72 | 10.75 | 2,530,961 | -0.07(-0.63%) |
Nov 06, 2014 | 10.90 | 10.96 | 10.73 | 10.82 | 2,436,479 | -0.07(-0.63%) |
Nov 05, 2014 | 10.98 | 11.01 | 10.78 | 10.89 | 2,713,592 | -0.01(-0.07%) |
Nov 04, 2014 | 11.11 | 11.17 | 10.82 | 10.90 | 2,777,938 | -0.08(-0.69%) |
Nov 03, 2014 | 10.93 | 11.06 | 10.93 | 10.98 | 1,238,128 | +0.03(+0.28%) |
Oct 31, 2014 | 10.98 | 11.01 | 10.82 | 10.94 | 2,349,714 | +0.13(+1.20%) |
Oct 30, 2014 | 10.56 | 10.82 | 10.56 | 10.82 | 2,265,018 | +0.19(+1.79%) |
Oct 29, 2014 | 10.63 | 10.69 | 10.48 | 10.62 | 1,766,284 | -0.03(-0.29%) |
Oct 28, 2014 | 10.53 | 10.67 | 10.45 | 10.65 | 2,263,628 | +0.15(+1.45%) |
Oct 27, 2014 | 10.42 | 10.50 | 10.44 | 10.50 | 1,788,907 | +0.06(+0.58%) |
Oct 24, 2014 | 10.47 | 10.50 | 10.37 | 10.44 | 2,079,573 | -0.02(-0.15%) |
Oct 23, 2014 | 10.45 | 10.57 | 10.34 | 10.46 | 2,519,612 | +0.13(+1.26%) |
Oct 22, 2014 | 10.39 | 10.49 | 10.31 | 10.33 | 1,949,278 | -0.02(-0.15%) |
Oct 21, 2014 | 10.28 | 10.37 | 10.22 | 10.34 | 1,858,108 | +0.14(+1.42%) |
Oct 20, 2014 | 9.999 | 10.20 | 9.999 | 10.20 | 1,895,454 | +0.17(+1.67%) |
Oct 17, 2014 | 10.07 | 10.10 | 9.892 | 10.03 | 2,217,121 | +0.08(+0.77%) |
Oct 16, 2014 | 9.595 | 9.991 | 9.595 | 9.953 | 2,018,632 | +0.19(+1.95%) |
Oct 15, 2014 | 9.618 | 9.839 | 9.534 | 9.763 | 3,412,973 | +0.04(+0.39%) |
Oct 14, 2014 | 9.747 | 9.984 | 9.648 | 9.724 | 3,978,062 | +0.08(+0.79%) |
Oct 13, 2014 | 9.786 | 9.900 | 9.641 | 9.648 | 2,747,482 | -0.13(-1.33%) |
Oct 10, 2014 | 9.770 | 9.961 | 9.770 | 9.778 | 2,575,965 | -0.02(-0.16%) |
Oct 09, 2014 | 9.923 | 9.991 | 9.755 | 9.793 | 3,282,484 | -0.14(-1.46%) |
Oct 08, 2014 | 9.618 | 9.946 | 9.602 | 9.938 | 4,659,039 | +0.37(+3.82%) |
Oct 07, 2014 | 9.641 | 9.724 | 9.572 | 9.572 | 1,737,979 | -0.11(-1.18%) |
Oct 06, 2014 | 9.709 | 9.801 | 9.667 | 9.686 | 1,237,799 | +0.00(+0.00%) |
Oct 03, 2014 | 9.656 | 9.717 | 9.549 | 9.686 | 1,249,884 | +0.13(+1.36%) |
Oct 02, 2014 | 9.557 | 9.641 | 9.404 | 9.557 | 1,288,564 | +0.01(+0.08%) |
Oct 01, 2014 | 9.633 | 9.709 | 9.488 | 9.549 | 1,651,446 | -0.12(-1.26%) |
Sep 30, 2014 | 9.816 | 9.908 | 9.671 | 9.671 | 1,901,790 | -0.13(-1.32%) |
Sep 29, 2014 | 9.816 | 9.847 | 9.724 | 9.801 | 2,490,897 | -0.12(-1.23%) |
Sep 26, 2014 | 9.717 | 9.953 | 9.680 | 9.923 | 1,934,877 | +0.22(+2.30%) |
Sep 25, 2014 | 9.745 | 9.753 | 9.651 | 9.700 | 1,935,572 | -0.06(-0.62%) |
Sep 24, 2014 | 9.654 | 9.851 | 9.654 | 9.760 | 2,541,383 | +0.11(+1.10%) |
Sep 23, 2014 | 9.904 | 9.927 | 9.647 | 9.654 | 2,495,173 | -0.27(-2.74%) |
Sep 22, 2014 | 10.01 | 10.06 | 9.927 | 9.927 | 1,618,195 | -0.11(-1.06%) |
Sep 19, 2014 | 10.15 | 10.18 | 9.957 | 10.03 | 4,072,351 | -0.08(-0.82%) |
Sep 18, 2014 | 10.03 | 10.13 | 10.02 | 10.12 | 1,569,431 | +0.11(+1.13%) |
Sep 17, 2014 | 10.01 | 10.10 | 9.965 | 10.00 | 1,837,522 | +0.02(+0.23%) |
Sep 16, 2014 | 9.798 | 10.01 | 9.798 | 9.980 | 1,717,061 | +0.15(+1.54%) |
Sep 15, 2014 | 9.828 | 9.889 | 9.806 | 9.828 | 1,718,849 | +0.02(+0.23%) |
Sep 12, 2014 | 10.07 | 10.09 | 9.738 | 9.806 | 2,087,603 | -0.29(-2.85%) |
Sep 11, 2014 | 10.05 | 10.15 | 10.03 | 10.09 | 1,606,568 | +0.01(+0.07%) |
Sep 10, 2014 | 10.16 | 10.18 | 10.06 | 10.09 | 1,609,811 | -0.11(-1.11%) |
Sep 09, 2014 | 10.24 | 10.25 | 10.16 | 10.20 | 2,736,965 | -0.07(-0.66%) |
Sep 08, 2014 | 10.28 | 10.34 | 10.22 | 10.27 | 1,138,687 | -0.01(-0.07%) |
Sep 05, 2014 | 10.15 | 10.30 | 10.15 | 10.27 | 1,408,724 | +0.11(+1.12%) |
Sep 04, 2014 | 10.19 | 10.23 | 10.10 | 10.16 | 1,375,197 | -0.04(-0.37%) |
Sep 03, 2014 | 10.15 | 10.26 | 10.12 | 10.20 | 1,990,090 | +0.07(+0.67%) |
Sep 02, 2014 | 10.11 | 10.17 | 10.10 | 10.13 | 1,828,544 | +0.05(+0.53%) |
Aug 29, 2014 | 9.980 | 10.08 | 10.08 | 10.08 | 1,987,425 | +0.11(+1.06%) |
Aug 28, 2014 | 9.987 | 10.04 | 9.957 | 9.972 | 1,224,939 | -0.05(-0.53%) |
Aug 27, 2014 | 10.03 | 10.06 | 9.987 | 10.03 | 884,012 | +0.00(+0.00%) |
Aug 26, 2014 | 9.949 | 10.06 | 9.927 | 10.03 | 1,456,052 | +0.08(+0.76%) |
Aug 25, 2014 | 10.08 | 10.08 | 9.843 | 9.949 | 2,114,793 | -0.06(-0.60%) |
Aug 22, 2014 | 10.06 | 10.08 | 9.946 | 10.01 | 1,405,597 | -0.10(-0.97%) |
Aug 21, 2014 | 10.08 | 10.14 | 10.05 | 10.11 | 2,466,252 | +0.03(+0.30%) |
Aug 20, 2014 | 9.972 | 10.11 | 9.889 | 10.08 | 2,002,948 | +0.10(+0.99%) |
Aug 19, 2014 | 9.919 | 10.07 | 9.889 | 9.980 | 2,319,489 | +0.08(+0.84%) |
Aug 18, 2014 | 9.753 | 9.881 | 9.745 | 9.896 | 1,433,360 | +0.24(+2.51%) |
Aug 15, 2014 | 9.783 | 9.832 | 9.624 | 9.654 | 2,238,173 | -0.05(-0.47%) |
Aug 14, 2014 | 9.707 | 9.783 | 9.669 | 9.700 | 1,814,090 | +0.03(+0.31%) |
Aug 13, 2014 | 9.579 | 9.685 | 9.571 | 9.669 | 1,291,602 | +0.15(+1.59%) |
Aug 12, 2014 | 9.564 | 9.601 | 9.488 | 9.518 | 1,370,417 | -0.06(-0.63%) |
Aug 11, 2014 | 9.465 | 9.624 | 9.465 | 9.579 | 1,980,356 | +0.17(+1.85%) |
Aug 08, 2014 | 9.480 | 9.594 | 9.386 | 9.405 | 1,724,920 | -0.02(-0.16%) |
Aug 07, 2014 | 9.480 | 9.526 | 9.352 | 9.420 | 1,331,359 | +0.00(+0.00%) |
Aug 06, 2014 | 9.306 | 9.458 | 9.284 | 9.420 | 1,454,684 | +0.06(+0.65%) |
Aug 05, 2014 | 9.511 | 9.594 | 9.344 | 9.359 | 1,984,451 | -0.20(-2.06%) |
Aug 04, 2014 | 9.329 | 9.579 | 9.272 | 9.556 | 1,823,731 | +0.26(+2.77%) |
Aug 01, 2014 | 9.261 | 9.363 | 9.238 | 9.299 | 2,074,923 | +0.02(+0.24%) |
Jul 31, 2014 | 9.526 | 9.533 | 9.193 | 9.276 | 3,342,236 | -0.35(-3.62%) |
Jul 30, 2014 | 9.594 | 9.647 | 9.511 | 9.624 | 1,823,806 | +0.07(+0.71%) |
Jul 29, 2014 | 9.632 | 9.669 | 9.526 | 9.556 | 1,667,072 | -0.08(-0.79%) |
Jul 28, 2014 | 9.639 | 9.707 | 9.594 | 9.632 | 1,205,297 | +0.02(+0.16%) |
Jul 25, 2014 | 9.677 | 9.685 | 9.579 | 9.616 | 1,811,661 | -0.11(-1.17%) |
Jul 24, 2014 | 9.821 | 9.847 | 9.681 | 9.730 | 1,202,115 | -0.06(-0.62%) |
Jul 23, 2014 | 9.669 | 9.806 | 9.669 | 9.790 | 2,011,018 | +0.01(+0.08%) |
Jul 22, 2014 | 9.753 | 9.798 | 9.715 | 9.783 | 1,050,205 | +0.08(+0.78%) |
Jul 21, 2014 | 9.806 | 9.806 | 9.685 | 9.707 | 1,789,147 | -0.14(-1.38%) |
Jul 18, 2014 | 9.745 | 9.889 | 9.738 | 9.843 | 1,706,547 | +0.09(+0.93%) |
Jul 17, 2014 | 9.813 | 9.859 | 9.730 | 9.753 | 1,059,087 | -0.11(-1.07%) |
Jul 16, 2014 | 9.813 | 9.881 | 9.775 | 9.859 | 1,840,135 | +0.08(+0.85%) |
Jul 15, 2014 | 9.768 | 9.813 | 9.662 | 9.775 | 1,636,698 | +0.04(+0.39%) |
Jul 14, 2014 | 9.738 | 9.821 | 9.669 | 9.738 | 1,054,289 | +0.05(+0.55%) |
Jul 11, 2014 | 9.760 | 9.768 | 9.624 | 9.685 | 1,286,747 | -0.08(-0.85%) |
Jul 10, 2014 | 9.662 | 9.821 | 9.632 | 9.768 | 1,204,239 | +0.01(+0.08%) |
Jul 09, 2014 | 9.745 | 9.806 | 9.639 | 9.760 | 1,448,644 | +0.06(+0.62%) |
Jul 08, 2014 | 9.654 | 9.726 | 9.639 | 9.700 | 1,397,227 | +0.04(+0.39%) |
Jul 07, 2014 | 9.753 | 9.760 | 9.632 | 9.662 | 1,555,264 | -0.12(-1.24%) |
Jul 03, 2014 | 9.813 | 9.783 | 9.783 | 9.783 | 922,275 | -0.02(-0.23%) |
Jul 02, 2014 | 9.715 | 9.813 | 9.669 | 9.806 | 1,789,344 | +0.06(+0.62%) |
Jul 01, 2014 | 9.692 | 9.828 | 9.677 | 9.745 | 1,922,272 | +0.05(+0.47%) |
Jun 30, 2014 | 9.821 | 9.821 | 9.662 | 9.700 | 1,692,168 | -0.14(-1.38%) |
Jun 27, 2014 | 9.564 | 9.851 | 9.564 | 9.836 | 2,664,440 | +0.22(+2.28%) |
Jun 26, 2014 | 9.579 | 9.632 | 9.480 | 9.616 | 1,281,057 | +0.05(+0.49%) |
Jun 25, 2014 | 9.494 | 9.577 | 9.472 | 9.569 | 1,138,243 | +0.05(+0.55%) |
Jun 24, 2014 | 9.607 | 9.678 | 9.502 | 9.517 | 1,422,852 | -0.12(-1.25%) |
Jun 23, 2014 | 9.659 | 9.689 | 9.554 | 9.637 | 1,781,161 | -0.04(-0.39%) |
Jun 20, 2014 | 9.584 | 9.674 | 9.449 | 9.674 | 2,862,402 | +0.08(+0.78%) |
Jun 19, 2014 | 9.517 | 9.599 | 9.430 | 9.599 | 1,643,045 | +0.11(+1.11%) |
Jun 18, 2014 | 9.374 | 9.509 | 9.291 | 9.494 | 1,913,705 | +0.11(+1.20%) |
Jun 17, 2014 | 9.231 | 9.397 | 9.194 | 9.382 | 1,864,988 | +0.15(+1.63%) |
Jun 16, 2014 | 9.307 | 9.333 | 9.171 | 9.231 | 1,430,847 | -0.10(-1.05%) |
Jun 13, 2014 | 9.352 | 9.352 | 9.224 | 9.329 | 1,318,496 | +0.01(+0.08%) |
Jun 12, 2014 | 9.374 | 9.419 | 9.231 | 9.322 | 1,559,619 | -0.06(-0.64%) |
Jun 11, 2014 | 9.427 | 9.472 | 9.348 | 9.382 | 1,293,952 | -0.08(-0.79%) |
Jun 10, 2014 | 9.524 | 9.532 | 9.359 | 9.457 | 1,173,545 | -0.14(-1.49%) |
Jun 06, 2014 | 9.682 | 9.682 | 9.555 | 9.599 | 1,884,360 | -0.03(-0.31%) |
Jun 05, 2014 | 9.374 | 9.637 | 9.269 | 9.629 | 1,573,783 | +0.27(+2.89%) |
Jun 04, 2014 | 9.344 | 9.397 | 9.269 | 9.359 | 1,045,158 | -0.01(-0.08%) |
Jun 03, 2014 | 9.261 | 9.367 | 9.198 | 9.367 | 1,727,471 | +0.06(+0.65%) |
Jun 02, 2014 | 9.329 | 9.329 | 9.141 | 9.307 | 2,413,526 | -0.02(-0.16%) |
May 30, 2014 | 9.224 | 9.367 | 9.201 | 9.322 | 2,528,816 | +0.11(+1.22%) |
May 29, 2014 | 9.209 | 9.224 | 9.111 | 9.209 | 2,166,241 | +0.04(+0.41%) |
May 28, 2014 | 9.261 | 9.269 | 9.115 | 9.171 | 2,886,395 | -0.14(-1.45%) |
May 27, 2014 | 9.209 | 9.307 | 9.164 | 9.307 | 1,768,396 | +0.14(+1.47%) |
May 23, 2014 | 9.014 | 9.171 | 9.171 | 9.171 | 1,824,190 | +0.16(+1.79%) |
May 22, 2014 | 8.886 | 9.029 | 8.781 | 9.010 | 1,328,546 | +0.10(+1.14%) |
May 21, 2014 | 9.029 | 9.051 | 8.811 | 8.909 | 1,866,816 | -0.10(-1.08%) |
May 20, 2014 | 9.014 | 9.014 | 8.909 | 9.006 | 2,870,710 | -0.05(-0.50%) |
May 19, 2014 | 8.984 | 9.051 | 8.924 | 9.051 | 1,041,776 | +0.06(+0.67%) |
May 16, 2014 | 8.849 | 8.991 | 8.811 | 8.991 | 1,631,523 | +0.12(+1.35%) |
May 15, 2014 | 8.909 | 8.931 | 8.714 | 8.871 | 2,850,020 | -0.08(-0.84%) |
May 14, 2014 | 9.059 | 9.059 | 8.931 | 8.946 | 1,947,031 | -0.09(-1.00%) |
May 13, 2014 | 9.246 | 9.299 | 9.021 | 9.036 | 2,264,086 | -0.22(-2.35%) |
May 12, 2014 | 9.246 | 9.464 | 9.209 | 9.254 | 3,593,622 | +0.00(+0.00%) |
May 09, 2014 | 9.322 | 9.397 | 9.224 | 9.254 | 2,236,053 | -0.13(-1.36%) |
May 08, 2014 | 9.224 | 9.427 | 9.209 | 9.382 | 1,549,110 | +0.16(+1.71%) |
May 07, 2014 | 9.134 | 9.231 | 9.025 | 9.224 | 2,143,075 | +0.14(+1.49%) |
May 06, 2014 | 9.246 | 9.276 | 9.074 | 9.089 | 1,558,156 | -0.17(-1.86%) |
May 05, 2014 | 9.254 | 9.322 | 9.156 | 9.261 | 1,113,017 | -0.05(-0.48%) |
May 02, 2014 | 9.307 | 9.389 | 9.231 | 9.307 | 1,344,099 | -0.01(-0.08%) |
May 01, 2014 | 9.194 | 9.314 | 9.014 | 9.314 | 2,480,334 | +0.11(+1.14%) |
Apr 30, 2014 | 8.946 | 9.250 | 8.852 | 9.209 | 2,813,335 | +0.26(+2.85%) |
Apr 29, 2014 | 9.074 | 9.089 | 8.954 | 8.954 | 785,494 | -0.08(-0.83%) |
Apr 28, 2014 | 8.999 | 9.036 | 8.819 | 9.029 | 1,069,378 | +0.08(+0.92%) |
Apr 25, 2014 | 9.171 | 9.186 | 8.924 | 8.946 | 1,772,798 | -0.24(-2.61%) |
Apr 24, 2014 | 9.194 | 9.216 | 9.126 | 9.186 | 1,177,565 | +0.09(+0.99%) |
Apr 23, 2014 | 9.141 | 9.201 | 9.051 | 9.096 | 1,679,426 | -0.06(-0.66%) |
Apr 22, 2014 | 9.111 | 9.250 | 9.051 | 9.156 | 1,863,690 | +0.05(+0.49%) |
Apr 21, 2014 | 9.051 | 9.111 | 8.991 | 9.111 | 1,027,286 | +0.07(+0.75%) |
Apr 17, 2014 | 8.999 | 9.044 | 9.044 | 9.044 | 1,727,058 | -0.01(-0.08%) |
Apr 16, 2014 | 8.916 | 9.074 | 8.858 | 9.051 | 1,313,017 | +0.18(+2.03%) |
Apr 15, 2014 | 8.744 | 8.879 | 8.676 | 8.871 | 1,167,223 | +0.13(+1.46%) |
Apr 14, 2014 | 8.721 | 8.864 | 8.616 | 8.744 | 1,901,221 | +0.11(+1.22%) |
Apr 11, 2014 | 8.714 | 8.766 | 8.612 | 8.639 | 2,454,542 | -0.15(-1.71%) |
Apr 10, 2014 | 9.014 | 9.044 | 8.714 | 8.789 | 2,355,847 | -0.23(-2.58%) |
Apr 09, 2014 | 9.081 | 9.089 | 8.931 | 9.021 | 1,222,556 | +0.02(+0.17%) |
Apr 08, 2014 | 8.931 | 9.059 | 8.909 | 9.006 | 1,065,324 | +0.08(+0.93%) |
Apr 07, 2014 | 8.931 | 9.036 | 8.901 | 8.924 | 1,316,508 | -0.02(-0.17%) |
Apr 04, 2014 | 9.141 | 9.141 | 8.901 | 8.939 | 1,632,074 | -0.13(-1.41%) |
Apr 03, 2014 | 9.134 | 9.149 | 9.014 | 9.066 | 1,344,608 | -0.04(-0.41%) |
Apr 02, 2014 | 9.111 | 9.141 | 8.995 | 9.104 | 1,277,381 | +0.01(+0.08%) |
Apr 01, 2014 | 8.841 | 9.111 | 8.796 | 9.096 | 2,668,368 | +0.28(+3.15%) |
Mar 31, 2014 | 8.796 | 8.856 | 8.706 | 8.819 | 2,565,314 | +0.06(+0.69%) |
Mar 28, 2014 | 8.796 | 8.909 | 8.744 | 8.759 | 1,142,467 | -0.04(-0.43%) |
Mar 27, 2014 | 8.811 | 8.856 | 8.740 | 8.796 | 1,646,252 | -0.01(-0.15%) |
Mar 26, 2014 | 9.137 | 9.159 | 8.802 | 8.809 | 2,055,112 | -0.26(-2.87%) |
Mar 25, 2014 | 9.062 | 9.181 | 8.995 | 9.070 | 1,347,962 | +0.05(+0.58%) |
Mar 24, 2014 | 9.070 | 9.077 | 8.936 | 9.018 | 1,876,733 | -0.06(-0.66%) |
Mar 21, 2014 | 8.921 | 9.107 | 8.921 | 9.077 | 3,502,678 | +0.19(+2.18%) |
Mar 20, 2014 | 8.921 | 8.966 | 8.824 | 8.884 | 3,263,377 | -0.06(-0.67%) |
Mar 19, 2014 | 9.300 | 9.326 | 8.906 | 8.943 | 2,453,000 | -0.39(-4.15%) |
Mar 18, 2014 | 9.338 | 9.386 | 9.245 | 9.330 | 1,590,788 | -0.01(-0.08%) |
Mar 17, 2014 | 9.293 | 9.464 | 9.263 | 9.338 | 2,588,488 | +0.07(+0.80%) |
Mar 14, 2014 | 9.122 | 9.300 | 9.122 | 9.263 | 2,731,777 | +0.13(+1.38%) |
Mar 13, 2014 | 9.308 | 9.367 | 9.096 | 9.137 | 6,169,645 | -0.15(-1.60%) |
Mar 12, 2014 | 9.025 | 9.300 | 9.018 | 9.285 | 5,431,156 | +0.07(+0.73%) |
Mar 11, 2014 | 9.152 | 9.263 | 9.114 | 9.219 | 4,414,549 | +0.07(+0.73%) |
Mar 10, 2014 | 9.196 | 9.226 | 9.099 | 9.152 | 2,015,997 | -0.04(-0.40%) |
Mar 07, 2014 | 9.211 | 9.233 | 9.085 | 9.189 | 2,176,576 | -0.03(-0.32%) |
Mar 06, 2014 | 9.263 | 9.300 | 9.166 | 9.219 | 2,702,804 | -0.02(-0.24%) |
Mar 05, 2014 | 9.427 | 9.494 | 9.200 | 9.241 | 4,763,116 | -0.18(-1.90%) |
Mar 04, 2014 | 9.345 | 9.457 | 9.308 | 9.419 | 2,693,690 | +0.17(+1.85%) |