Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.618 | 8.773 | 8.577 | 8.626 | 186,832 | +0.03(+0.38%) |
Feb 26, 2015 | 8.512 | 8.635 | 8.451 | 8.594 | 172,511 | +0.11(+1.35%) |
Feb 25, 2015 | 8.406 | 8.496 | 8.333 | 8.479 | 53,147 | +0.08(+0.97%) |
Feb 24, 2015 | 8.341 | 8.414 | 8.292 | 8.398 | 104,508 | +0.08(+0.98%) |
Feb 23, 2015 | 8.594 | 8.626 | 8.218 | 8.316 | 193,720 | -0.29(-3.32%) |
Feb 20, 2015 | 8.863 | 8.863 | 8.471 | 8.602 | 120,437 | -0.13(-1.50%) |
Feb 19, 2015 | 8.700 | 8.855 | 8.618 | 8.732 | 138,023 | +0.02(+0.28%) |
Feb 18, 2015 | 8.912 | 8.937 | 8.586 | 8.708 | 105,328 | -0.18(-2.02%) |
Feb 17, 2015 | 9.157 | 9.165 | 8.879 | 8.888 | 198,398 | -0.26(-2.85%) |
Feb 13, 2015 | 9.312 | 9.149 | 9.149 | 9.149 | 88,589 | -0.17(-1.84%) |
Feb 12, 2015 | 9.320 | 9.353 | 9.271 | 9.320 | 88,285 | +0.02(+0.26%) |
Feb 11, 2015 | 9.467 | 9.728 | 9.181 | 9.296 | 124,956 | -0.15(-1.56%) |
Feb 10, 2015 | 9.549 | 9.549 | 9.043 | 9.443 | 215,621 | -0.07(-0.77%) |
Feb 09, 2015 | 9.997 | 10.01 | 9.443 | 9.516 | 128,017 | -0.47(-4.66%) |
Feb 06, 2015 | 9.908 | 10.14 | 9.834 | 9.981 | 125,290 | +0.14(+1.41%) |
Feb 05, 2015 | 9.704 | 9.989 | 9.565 | 9.842 | 201,972 | +0.21(+2.20%) |
Feb 04, 2015 | 9.034 | 9.818 | 8.977 | 9.630 | 300,381 | +0.67(+7.47%) |
Feb 03, 2015 | 9.263 | 9.638 | 8.928 | 8.961 | 663,631 | -0.24(-2.66%) |
Feb 02, 2015 | 9.328 | 9.516 | 9.181 | 9.206 | 182,104 | -0.03(-0.35%) |
Jan 30, 2015 | 9.402 | 9.573 | 9.198 | 9.238 | 156,017 | -0.18(-1.91%) |
Jan 29, 2015 | 9.345 | 9.516 | 9.165 | 9.418 | 83,792 | +0.14(+1.50%) |
Jan 28, 2015 | 9.598 | 9.598 | 9.271 | 9.279 | 105,203 | -0.21(-2.24%) |
Jan 27, 2015 | 9.265 | 9.621 | 9.224 | 9.491 | 140,389 | +0.15(+1.65%) |
Jan 26, 2015 | 9.346 | 9.362 | 9.184 | 9.338 | 86,766 | +0.02(+0.17%) |
Jan 23, 2015 | 9.313 | 9.346 | 9.229 | 9.322 | 281,119 | +0.00(+0.00%) |
Jan 22, 2015 | 8.893 | 9.386 | 8.820 | 9.322 | 379,782 | +0.53(+5.98%) |
Jan 21, 2015 | 8.820 | 9.289 | 8.626 | 8.796 | 396,196 | -0.02(-0.28%) |
Jan 20, 2015 | 9.265 | 9.265 | 8.776 | 8.820 | 104,708 | -0.40(-4.30%) |
Jan 16, 2015 | 9.192 | 9.362 | 9.063 | 9.216 | 146,526 | +0.05(+0.53%) |
Jan 15, 2015 | 9.346 | 9.532 | 8.990 | 9.168 | 251,228 | -0.18(-1.90%) |
Jan 14, 2015 | 9.305 | 9.427 | 9.038 | 9.346 | 179,995 | +0.01(+0.09%) |
Jan 13, 2015 | 9.313 | 9.548 | 9.160 | 9.338 | 136,503 | +0.10(+1.05%) |
Jan 12, 2015 | 9.402 | 9.419 | 9.113 | 9.241 | 133,668 | -0.15(-1.55%) |
Jan 09, 2015 | 9.451 | 9.525 | 9.152 | 9.386 | 186,220 | -0.09(-0.94%) |
Jan 08, 2015 | 9.265 | 9.491 | 9.176 | 9.475 | 143,818 | +0.23(+2.54%) |
Jan 07, 2015 | 9.402 | 9.427 | 9.127 | 9.241 | 72,701 | -0.06(-0.70%) |
Jan 06, 2015 | 9.524 | 9.540 | 9.152 | 9.305 | 107,862 | -0.17(-1.79%) |
Jan 05, 2015 | 9.637 | 9.665 | 9.467 | 9.475 | 95,586 | -0.23(-2.42%) |
Jan 02, 2015 | 9.799 | 9.799 | 9.427 | 9.710 | 88,985 | +0.02(+0.25%) |
Dec 31, 2014 | 9.483 | 9.686 | 9.686 | 9.686 | 138,661 | +0.32(+3.37%) |
Dec 30, 2014 | 9.394 | 9.411 | 9.249 | 9.370 | 69,847 | -0.02(-0.17%) |
Dec 29, 2014 | 9.467 | 9.540 | 9.305 | 9.386 | 124,346 | -0.06(-0.68%) |
Dec 26, 2014 | 9.273 | 9.500 | 9.135 | 9.451 | 147,724 | +0.25(+2.73%) |
Dec 24, 2014 | 9.192 | 9.200 | 9.200 | 9.200 | 61,545 | +0.06(+0.62%) |
Dec 23, 2014 | 9.127 | 9.233 | 9.095 | 9.144 | 154,993 | +0.02(+0.27%) |
Dec 22, 2014 | 9.168 | 9.184 | 8.925 | 9.119 | 69,167 | +0.00(+0.00%) |
Dec 19, 2014 | 8.828 | 9.119 | 8.658 | 9.119 | 319,248 | +0.28(+3.11%) |
Dec 18, 2014 | 8.909 | 9.055 | 8.779 | 8.844 | 225,521 | -0.03(-0.36%) |
Dec 17, 2014 | 8.682 | 8.966 | 8.674 | 8.877 | 246,077 | +0.19(+2.14%) |
Dec 16, 2014 | 8.763 | 8.868 | 8.666 | 8.690 | 348,666 | -0.04(-0.46%) |
Dec 15, 2014 | 8.423 | 8.779 | 8.407 | 8.731 | 300,579 | +0.53(+6.52%) |
Dec 12, 2014 | 7.970 | 8.302 | 7.946 | 8.197 | 257,790 | +0.09(+1.10%) |
Dec 11, 2014 | 7.954 | 8.189 | 7.849 | 8.108 | 371,709 | +0.14(+1.73%) |
Dec 10, 2014 | 8.140 | 8.140 | 7.873 | 7.970 | 255,607 | -0.16(-1.99%) |
Dec 09, 2014 | 7.655 | 8.253 | 7.639 | 8.132 | 346,255 | +0.36(+4.69%) |
Dec 08, 2014 | 7.930 | 7.978 | 7.629 | 7.768 | 196,371 | -0.21(-2.64%) |
Dec 05, 2014 | 7.695 | 8.067 | 7.695 | 7.978 | 172,788 | +0.28(+3.57%) |
Dec 04, 2014 | 7.808 | 7.825 | 7.525 | 7.703 | 148,853 | -0.09(-1.14%) |
Dec 03, 2014 | 7.800 | 8.084 | 7.752 | 7.792 | 90,048 | -0.01(-0.10%) |
Dec 02, 2014 | 7.986 | 8.075 | 7.614 | 7.800 | 99,469 | -0.15(-1.93%) |
Dec 01, 2014 | 8.205 | 8.310 | 7.873 | 7.954 | 258,256 | -0.31(-3.72%) |
Nov 28, 2014 | 8.334 | 8.359 | 8.011 | 8.262 | 43,883 | -0.11(-1.26%) |
Nov 26, 2014 | 8.529 | 8.367 | 8.367 | 8.367 | 25,458 | -0.19(-2.18%) |
Nov 25, 2014 | 8.585 | 8.585 | 8.456 | 8.553 | 28,168 | -0.04(-0.47%) |
Nov 24, 2014 | 8.537 | 8.593 | 8.423 | 8.593 | 31,918 | +0.09(+1.05%) |
Nov 21, 2014 | 8.585 | 8.723 | 8.440 | 8.504 | 71,560 | +0.08(+0.96%) |
Nov 20, 2014 | 8.334 | 8.529 | 8.334 | 8.423 | 84,692 | +0.03(+0.39%) |
Nov 19, 2014 | 8.747 | 8.747 | 8.253 | 8.391 | 64,963 | -0.32(-3.71%) |
Nov 18, 2014 | 8.917 | 9.030 | 8.690 | 8.715 | 113,077 | -0.19(-2.18%) |
Nov 17, 2014 | 8.966 | 9.010 | 8.877 | 8.909 | 221,366 | -0.09(-0.99%) |
Nov 14, 2014 | 8.699 | 9.111 | 8.642 | 8.998 | 217,218 | +0.31(+3.54%) |
Nov 13, 2014 | 8.812 | 8.812 | 8.480 | 8.690 | 144,445 | -0.10(-1.10%) |
Nov 12, 2014 | 8.569 | 8.868 | 8.569 | 8.788 | 184,370 | +0.22(+2.55%) |
Nov 11, 2014 | 8.456 | 8.658 | 8.456 | 8.569 | 108,230 | +0.02(+0.28%) |
Nov 10, 2014 | 8.618 | 8.690 | 8.448 | 8.545 | 111,951 | -0.04(-0.47%) |
Nov 07, 2014 | 8.577 | 8.682 | 8.504 | 8.585 | 94,252 | +0.02(+0.28%) |
Nov 06, 2014 | 8.520 | 8.601 | 8.294 | 8.561 | 96,471 | +0.05(+0.57%) |
Nov 05, 2014 | 8.302 | 8.577 | 8.213 | 8.512 | 236,625 | +0.29(+3.54%) |
Nov 04, 2014 | 8.310 | 8.503 | 8.051 | 8.221 | 162,833 | +0.08(+0.99%) |
Nov 03, 2014 | 8.318 | 8.375 | 7.978 | 8.140 | 66,630 | -0.06(-0.69%) |
Oct 31, 2014 | 8.084 | 8.245 | 7.889 | 8.197 | 148,427 | +0.26(+3.26%) |
Oct 30, 2014 | 8.011 | 8.092 | 7.849 | 7.938 | 68,805 | -0.08(-1.01%) |
Oct 29, 2014 | 8.205 | 8.253 | 7.881 | 8.019 | 89,747 | -0.15(-1.88%) |
Oct 28, 2014 | 7.963 | 8.173 | 7.780 | 8.173 | 125,619 | +0.32(+4.08%) |
Oct 27, 2014 | 7.820 | 7.796 | 7.796 | 7.852 | 128,853 | +0.06(+0.72%) |
Oct 24, 2014 | 7.972 | 8.008 | 7.572 | 7.796 | 187,476 | -0.15(-1.92%) |
Oct 23, 2014 | 8.052 | 8.213 | 7.720 | 7.948 | 215,081 | +0.02(+0.20%) |
Oct 22, 2014 | 8.277 | 8.333 | 7.820 | 7.932 | 145,044 | -0.30(-3.60%) |
Oct 21, 2014 | 7.892 | 8.277 | 7.892 | 8.229 | 115,172 | +0.38(+4.80%) |
Oct 20, 2014 | 7.876 | 7.884 | 7.772 | 7.852 | 235,834 | -0.08(-1.01%) |
Oct 17, 2014 | 7.916 | 8.068 | 7.804 | 7.932 | 395,104 | +0.14(+1.75%) |
Oct 16, 2014 | 7.211 | 7.860 | 7.211 | 7.796 | 254,280 | +0.06(+0.72%) |
Oct 15, 2014 | 7.459 | 7.780 | 7.363 | 7.740 | 166,744 | +0.20(+2.66%) |
Oct 14, 2014 | 7.099 | 7.628 | 7.099 | 7.540 | 318,880 | +0.48(+6.81%) |
Oct 13, 2014 | 7.035 | 7.243 | 6.971 | 7.059 | 225,564 | -0.02(-0.23%) |
Oct 10, 2014 | 7.700 | 7.832 | 6.610 | 7.075 | 579,121 | -0.64(-8.31%) |
Oct 09, 2014 | 8.272 | 8.272 | 7.708 | 7.716 | 253,599 | -0.55(-6.69%) |
Oct 08, 2014 | 8.421 | 8.433 | 7.604 | 8.269 | 100,063 | -0.18(-2.18%) |
Oct 07, 2014 | 8.653 | 8.708 | 8.453 | 8.453 | 89,202 | -0.08(-0.94%) |
Oct 06, 2014 | 8.685 | 8.850 | 8.525 | 8.533 | 170,535 | -0.16(-1.84%) |
Oct 03, 2014 | 8.854 | 8.939 | 8.629 | 8.693 | 78,081 | -0.06(-0.64%) |
Oct 02, 2014 | 8.725 | 8.817 | 8.485 | 8.749 | 70,848 | +0.01(+0.09%) |
Oct 01, 2014 | 8.749 | 8.830 | 8.573 | 8.741 | 82,088 | +0.01(+0.09%) |
Sep 30, 2014 | 8.926 | 8.933 | 8.693 | 8.733 | 96,115 | -0.23(-2.59%) |
Sep 29, 2014 | 8.958 | 8.990 | 8.661 | 8.966 | 118,381 | -0.06(-0.71%) |
Sep 26, 2014 | 9.278 | 9.326 | 8.934 | 9.030 | 50,418 | -0.25(-2.68%) |
Sep 25, 2014 | 9.551 | 9.551 | 9.142 | 9.278 | 68,015 | -0.34(-3.50%) |
Sep 24, 2014 | 9.430 | 9.647 | 9.326 | 9.615 | 53,526 | +0.16(+1.69%) |
Sep 23, 2014 | 9.465 | 9.679 | 9.294 | 9.455 | 85,889 | -0.09(-0.92%) |
Sep 22, 2014 | 9.631 | 9.631 | 9.455 | 9.543 | 71,254 | -0.11(-1.16%) |
Sep 19, 2014 | 10.02 | 10.10 | 9.631 | 9.655 | 106,844 | -0.34(-3.45%) |
Sep 18, 2014 | 9.967 | 10.09 | 9.935 | 9.999 | 50,115 | +0.02(+0.24%) |
Sep 17, 2014 | 9.967 | 10.11 | 9.895 | 9.975 | 52,519 | -0.05(-0.48%) |
Sep 16, 2014 | 10.06 | 10.15 | 9.975 | 10.02 | 59,678 | -0.04(-0.40%) |
Sep 15, 2014 | 10.15 | 10.19 | 9.911 | 10.06 | 165,510 | -0.04(-0.40%) |
Sep 12, 2014 | 10.42 | 10.42 | 10.04 | 10.10 | 119,523 | -0.27(-2.63%) |
Sep 11, 2014 | 10.28 | 10.50 | 10.26 | 10.38 | 143,079 | +0.03(+0.31%) |
Sep 10, 2014 | 10.16 | 10.38 | 10.16 | 10.34 | 32,345 | +0.17(+1.65%) |
Sep 09, 2014 | 10.30 | 10.30 | 10.08 | 10.18 | 45,508 | -0.13(-1.24%) |
Sep 08, 2014 | 10.09 | 10.31 | 10.04 | 10.30 | 204,083 | +0.10(+0.94%) |
Sep 05, 2014 | 10.02 | 10.21 | 10.02 | 10.21 | 84,745 | +0.14(+1.43%) |
Sep 04, 2014 | 10.11 | 10.18 | 10.11 | 10.06 | 25,961 | -0.06(-0.55%) |
Sep 03, 2014 | 10.26 | 10.38 | 10.02 | 10.12 | 93,976 | -0.09(-0.86%) |
Sep 02, 2014 | 10.52 | 10.52 | 10.16 | 10.21 | 40,048 | -0.28(-2.67%) |
Aug 29, 2014 | 10.27 | 10.49 | 10.49 | 10.49 | 44,556 | +0.20(+1.95%) |
Aug 28, 2014 | 10.28 | 10.39 | 10.23 | 10.29 | 37,504 | -0.15(-1.46%) |
Aug 27, 2014 | 10.58 | 10.58 | 10.36 | 10.44 | 24,447 | -0.10(-0.91%) |
Aug 26, 2014 | 10.47 | 10.59 | 10.40 | 10.54 | 31,905 | +0.04(+0.38%) |
Aug 25, 2014 | 10.48 | 10.56 | 10.42 | 10.50 | 36,589 | +0.08(+0.77%) |
Aug 22, 2014 | 10.57 | 10.62 | 10.39 | 10.42 | 33,271 | -0.16(-1.51%) |
Aug 21, 2014 | 10.64 | 10.65 | 10.48 | 10.58 | 68,412 | -0.08(-0.75%) |
Aug 20, 2014 | 10.63 | 10.67 | 10.59 | 10.66 | 65,448 | -0.02(-0.15%) |
Aug 19, 2014 | 10.65 | 10.70 | 10.65 | 10.67 | 48,210 | +0.06(+0.60%) |
Aug 18, 2014 | 10.50 | 10.72 | 10.50 | 10.61 | 100,637 | +0.14(+1.38%) |
Aug 15, 2014 | 10.47 | 10.52 | 10.42 | 10.46 | 125,729 | +0.10(+0.93%) |
Aug 14, 2014 | 10.21 | 10.41 | 10.21 | 10.37 | 111,473 | +0.14(+1.41%) |
Aug 13, 2014 | 10.32 | 10.38 | 10.22 | 10.22 | 54,449 | -0.10(-0.93%) |
Aug 12, 2014 | 10.48 | 10.53 | 10.24 | 10.32 | 59,182 | -0.17(-1.60%) |
Aug 11, 2014 | 10.34 | 10.73 | 10.31 | 10.49 | 74,878 | +0.12(+1.16%) |
Aug 08, 2014 | 10.18 | 10.44 | 10.18 | 10.37 | 53,230 | +0.17(+1.65%) |
Aug 07, 2014 | 10.42 | 10.43 | 10.14 | 10.20 | 64,108 | -0.22(-2.08%) |
Aug 06, 2014 | 10.44 | 10.62 | 10.38 | 10.42 | 126,087 | -0.06(-0.54%) |
Aug 05, 2014 | 10.74 | 10.82 | 10.34 | 10.47 | 193,422 | -0.33(-3.04%) |
Aug 04, 2014 | 10.54 | 10.83 | 10.48 | 10.80 | 181,666 | +0.30(+2.90%) |
Aug 01, 2014 | 10.52 | 10.53 | 10.23 | 10.50 | 247,871 | -0.02(-0.23%) |
Jul 31, 2014 | 10.46 | 10.58 | 10.39 | 10.52 | 229,105 | +0.00(+0.00%) |
Jul 30, 2014 | 10.63 | 10.76 | 10.31 | 10.52 | 185,686 | -0.07(-0.68%) |
Jul 29, 2014 | 10.42 | 10.75 | 10.42 | 10.59 | 167,955 | +0.18(+1.69%) |
Jul 28, 2014 | 10.26 | 10.44 | 10.21 | 10.42 | 205,995 | +0.16(+1.55%) |
Jul 25, 2014 | 10.11 | 10.26 | 10.10 | 10.26 | 153,981 | +0.09(+0.86%) |
Jul 24, 2014 | 9.939 | 10.20 | 9.907 | 10.17 | 176,857 | +0.21(+2.16%) |
Jul 23, 2014 | 9.883 | 10.08 | 9.748 | 9.955 | 252,568 | +0.09(+0.89%) |
Jul 22, 2014 | 9.947 | 10.04 | 9.867 | 9.867 | 92,525 | -0.04(-0.40%) |
Jul 21, 2014 | 9.923 | 10.07 | 9.844 | 9.907 | 150,028 | -0.09(-0.88%) |
Jul 18, 2014 | 9.836 | 10.10 | 9.832 | 9.995 | 147,733 | +0.11(+1.13%) |
Jul 17, 2014 | 9.971 | 10.11 | 9.820 | 9.883 | 102,620 | -0.12(-1.19%) |
Jul 16, 2014 | 10.08 | 10.09 | 9.883 | 10.00 | 63,195 | -0.04(-0.40%) |
Jul 15, 2014 | 10.12 | 10.12 | 9.832 | 10.04 | 100,316 | -0.03(-0.32%) |
Jul 14, 2014 | 10.07 | 10.18 | 10.00 | 10.07 | 223,702 | +0.04(+0.40%) |
Jul 11, 2014 | 9.939 | 10.07 | 9.851 | 10.03 | 149,648 | +0.04(+0.40%) |
Jul 10, 2014 | 10.07 | 10.13 | 9.931 | 9.995 | 142,878 | -0.23(-2.26%) |
Jul 09, 2014 | 10.54 | 10.54 | 10.19 | 10.23 | 189,015 | +0.16(+1.58%) |
Jul 08, 2014 | 10.37 | 10.37 | 10.06 | 10.07 | 260,761 | -0.27(-2.62%) |
Jul 07, 2014 | 10.66 | 10.70 | 10.25 | 10.34 | 203,769 | -0.34(-3.20%) |
Jul 03, 2014 | 10.81 | 10.68 | 10.68 | 10.68 | 64,770 | -0.12(-1.10%) |
Jul 02, 2014 | 10.85 | 10.98 | 10.73 | 10.80 | 181,314 | -0.08(-0.73%) |
Jul 01, 2014 | 10.96 | 10.99 | 10.67 | 10.88 | 258,215 | -0.12(-1.08%) |
Jun 30, 2014 | 10.89 | 11.04 | 10.65 | 11.00 | 289,535 | +0.12(+1.10%) |
Jun 27, 2014 | 11.23 | 11.31 | 10.88 | 10.88 | 1,906,607 | -0.30(-2.70%) |
Jun 26, 2014 | 11.31 | 11.31 | 11.07 | 11.18 | 136,984 | -0.12(-1.06%) |
Jun 25, 2014 | 11.22 | 11.39 | 11.17 | 11.30 | 174,412 | +0.13(+1.14%) |
Jun 24, 2014 | 11.36 | 11.40 | 11.10 | 11.17 | 173,002 | -0.25(-2.16%) |
Jun 23, 2014 | 11.72 | 11.74 | 11.33 | 11.42 | 205,943 | -0.29(-2.45%) |
Jun 20, 2014 | 11.53 | 11.73 | 11.38 | 11.70 | 260,669 | +0.22(+1.94%) |
Jun 19, 2014 | 11.53 | 11.68 | 11.37 | 11.48 | 114,306 | -0.09(-0.76%) |
Jun 18, 2014 | 11.57 | 11.63 | 11.47 | 11.57 | 153,294 | -0.05(-0.41%) |
Jun 17, 2014 | 11.69 | 11.75 | 11.41 | 11.62 | 243,216 | -0.16(-1.35%) |
Jun 16, 2014 | 11.58 | 11.90 | 11.58 | 11.78 | 289,328 | +0.14(+1.16%) |
Jun 13, 2014 | 11.77 | 11.81 | 11.51 | 11.64 | 149,087 | -0.16(-1.35%) |
Jun 12, 2014 | 11.58 | 11.85 | 11.58 | 11.80 | 195,141 | +0.16(+1.37%) |
Jun 11, 2014 | 11.51 | 11.69 | 11.51 | 11.64 | 208,769 | +0.14(+1.18%) |
Jun 10, 2014 | 11.57 | 11.61 | 11.31 | 11.51 | 196,325 | +0.00(+0.00%) |
Jun 06, 2014 | 11.43 | 11.54 | 11.29 | 11.51 | 144,814 | +0.06(+0.56%) |
Jun 05, 2014 | 11.23 | 11.44 | 11.06 | 11.44 | 199,425 | +0.16(+1.41%) |
Jun 04, 2014 | 11.20 | 11.37 | 11.13 | 11.28 | 214,164 | +0.02(+0.14%) |
Jun 03, 2014 | 11.00 | 11.32 | 10.88 | 11.27 | 184,188 | +0.25(+2.24%) |
Jun 02, 2014 | 11.09 | 11.09 | 10.90 | 11.02 | 131,662 | -0.04(-0.36%) |
May 30, 2014 | 11.04 | 11.10 | 11.03 | 11.06 | 106,121 | +0.04(+0.36%) |
May 29, 2014 | 11.01 | 11.09 | 10.99 | 11.02 | 110,331 | -0.02(-0.22%) |
May 28, 2014 | 11.05 | 11.09 | 10.94 | 11.04 | 85,666 | +0.00(+0.00%) |
May 27, 2014 | 10.96 | 11.12 | 10.83 | 11.04 | 71,751 | +0.10(+0.94%) |
May 23, 2014 | 10.34 | 10.94 | 10.94 | 10.94 | 96,464 | +0.60(+5.84%) |
May 22, 2014 | 10.27 | 10.38 | 10.26 | 10.34 | 175,935 | +0.06(+0.55%) |
May 21, 2014 | 10.32 | 10.36 | 10.25 | 10.28 | 98,135 | -0.03(-0.31%) |
May 20, 2014 | 10.37 | 10.46 | 10.30 | 10.31 | 361,924 | -0.06(-0.54%) |
May 19, 2014 | 10.38 | 10.42 | 10.32 | 10.37 | 101,142 | +0.02(+0.23%) |
May 16, 2014 | 10.37 | 10.37 | 10.06 | 10.34 | 333,430 | +0.03(+0.31%) |
May 15, 2014 | 10.36 | 10.43 | 10.15 | 10.31 | 383,385 | -0.06(-0.61%) |
May 14, 2014 | 10.26 | 10.48 | 10.26 | 10.38 | 103,783 | +0.03(+0.31%) |
May 13, 2014 | 10.36 | 10.54 | 10.27 | 10.34 | 220,950 | -0.09(-0.84%) |
May 12, 2014 | 10.35 | 10.45 | 10.34 | 10.43 | 67,971 | +0.04(+0.38%) |
May 09, 2014 | 10.31 | 10.42 | 10.29 | 10.39 | 603,454 | +0.02(+0.15%) |
May 08, 2014 | 10.35 | 10.38 | 10.13 | 10.38 | 392,280 | -0.03(-0.31%) |
May 07, 2014 | 10.52 | 10.54 | 10.30 | 10.41 | 883,818 | -0.09(-0.83%) |
May 06, 2014 | 10.46 | 10.54 | 10.41 | 10.50 | 89,516 | +0.06(+0.53%) |
May 05, 2014 | 10.32 | 10.52 | 10.32 | 10.44 | 33,149 | +0.04(+0.38%) |
May 02, 2014 | 10.22 | 10.44 | 10.22 | 10.40 | 97,617 | +0.08(+0.77%) |
May 01, 2014 | 10.30 | 10.41 | 10.19 | 10.32 | 119,670 | -0.05(-0.46%) |
Apr 30, 2014 | 10.39 | 10.46 | 10.16 | 10.37 | 50,695 | -0.07(-0.69%) |
Apr 29, 2014 | 10.42 | 10.49 | 10.31 | 10.44 | 102,942 | -0.02(-0.15%) |
Apr 28, 2014 | 10.42 | 10.62 | 10.28 | 10.46 | 55,560 | +0.01(+0.08%) |
Apr 25, 2014 | 10.58 | 10.62 | 10.27 | 10.45 | 107,257 | -0.11(-1.05%) |
Apr 24, 2014 | 10.27 | 10.56 | 10.20 | 10.56 | 167,647 | +0.32(+3.08%) |
Apr 23, 2014 | 10.30 | 10.31 | 10.17 | 10.24 | 140,028 | +0.01(+0.08%) |
Apr 22, 2014 | 10.26 | 10.34 | 10.15 | 10.23 | 407,969 | +0.03(+0.31%) |
Apr 21, 2014 | 10.07 | 10.29 | 9.951 | 10.20 | 222,158 | +0.24(+2.38%) |
Apr 17, 2014 | 10.12 | 9.966 | 9.966 | 9.966 | 184,258 | -0.11(-1.10%) |
Apr 16, 2014 | 9.998 | 10.13 | 9.785 | 10.08 | 99,675 | +0.09(+0.87%) |
Apr 15, 2014 | 9.895 | 10.01 | 9.611 | 9.990 | 340,300 | +0.06(+0.56%) |
Apr 14, 2014 | 9.880 | 9.974 | 9.801 | 9.935 | 64,458 | +0.11(+1.12%) |
Apr 11, 2014 | 9.824 | 10.10 | 9.773 | 9.824 | 117,418 | +0.00(+0.00%) |
Apr 10, 2014 | 9.745 | 9.840 | 9.706 | 9.824 | 124,701 | +0.03(+0.32%) |
Apr 09, 2014 | 9.880 | 9.951 | 9.667 | 9.793 | 389,813 | -0.09(-0.88%) |
Apr 08, 2014 | 10.05 | 10.20 | 9.753 | 9.880 | 251,422 | -0.17(-1.65%) |
Apr 07, 2014 | 10.46 | 10.46 | 9.903 | 10.05 | 314,994 | -0.42(-4.00%) |
Apr 04, 2014 | 10.47 | 10.57 | 10.28 | 10.46 | 156,798 | -0.02(-0.15%) |
Apr 03, 2014 | 10.61 | 10.71 | 10.46 | 10.48 | 96,123 | -0.21(-1.92%) |
Apr 02, 2014 | 10.57 | 10.74 | 10.57 | 10.68 | 181,047 | +0.06(+0.59%) |
Apr 01, 2014 | 10.48 | 10.64 | 10.42 | 10.62 | 113,728 | +0.13(+1.20%) |
Mar 31, 2014 | 10.37 | 10.61 | 10.35 | 10.50 | 139,549 | +0.13(+1.22%) |
Mar 28, 2014 | 10.29 | 10.42 | 10.27 | 10.37 | 50,892 | +0.08(+0.77%) |
Mar 27, 2014 | 10.42 | 10.57 | 10.15 | 10.29 | 235,072 | -0.15(-1.44%) |
Mar 26, 2014 | 10.52 | 10.52 | 10.42 | 10.44 | 87,365 | -0.10(-0.97%) |
Mar 25, 2014 | 10.48 | 10.67 | 10.46 | 10.54 | 193,898 | +0.06(+0.53%) |
Mar 24, 2014 | 10.65 | 10.66 | 10.46 | 10.49 | 125,782 | -0.19(-1.77%) |
Mar 21, 2014 | 10.79 | 10.89 | 10.61 | 10.68 | 182,924 | -0.10(-0.95%) |
Mar 20, 2014 | 10.83 | 10.91 | 10.64 | 10.78 | 86,368 | -0.11(-1.01%) |
Mar 19, 2014 | 10.96 | 11.00 | 10.83 | 10.89 | 97,740 | -0.07(-0.65%) |
Mar 18, 2014 | 10.72 | 11.04 | 10.46 | 10.96 | 332,838 | +0.20(+1.83%) |
Mar 17, 2014 | 10.78 | 10.86 | 10.76 | 10.76 | 96,832 | -0.02(-0.15%) |
Mar 14, 2014 | 10.70 | 10.85 | 10.48 | 10.78 | 241,994 | +0.02(+0.22%) |
Mar 13, 2014 | 10.75 | 10.79 | 10.45 | 10.76 | 219,368 | -0.02(-0.22%) |
Mar 12, 2014 | 10.79 | 10.90 | 10.69 | 10.78 | 250,365 | -0.17(-1.51%) |
Mar 11, 2014 | 10.84 | 11.16 | 10.73 | 10.94 | 648,436 | +0.17(+1.61%) |
Mar 10, 2014 | 10.66 | 10.78 | 10.65 | 10.77 | 356,407 | +0.12(+1.11%) |
Mar 07, 2014 | 10.73 | 10.81 | 10.65 | 10.65 | 434,018 | -0.09(-0.81%) |
Mar 06, 2014 | 11.05 | 11.05 | 10.65 | 10.74 | 3,410,269 | -0.03(-0.29%) |
Mar 05, 2014 | 9.903 | 10.89 | 9.843 | 10.77 | 690,401 | +0.88(+8.94%) |
Mar 04, 2014 | 10.14 | 10.26 | 9.832 | 9.888 | 562,903 | -0.38(-3.69%) |