Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.890 | 9.940 | 9.660 | 9.750 | 71,379 | +0.01(+0.10%) |
Oct 30, 2014 | 9.630 | 9.750 | 9.630 | 9.740 | 51,972 | +0.05(+0.52%) |
Oct 29, 2014 | 9.750 | 9.750 | 9.570 | 9.690 | 19,723 | -0.06(-0.62%) |
Oct 28, 2014 | 9.320 | 10.01 | 9.240 | 9.750 | 121,397 | +0.51(+5.52%) |
Oct 27, 2014 | 9.150 | 9.370 | 9.150 | 9.240 | 68,744 | +0.09(+0.98%) |
Oct 24, 2014 | 9.140 | 9.220 | 9.100 | 9.150 | 79,310 | +0.05(+0.55%) |
Oct 23, 2014 | 9.230 | 9.310 | 9.000 | 9.100 | 84,473 | -0.06(-0.66%) |
Oct 22, 2014 | 9.090 | 9.250 | 9.090 | 9.160 | 37,661 | +0.04(+0.44%) |
Oct 21, 2014 | 9.260 | 9.260 | 9.030 | 9.120 | 64,501 | -0.12(-1.30%) |
Oct 20, 2014 | 9.000 | 9.420 | 9.000 | 9.240 | 38,462 | +0.17(+1.87%) |
Oct 17, 2014 | 9.300 | 9.400 | 8.770 | 9.070 | 105,465 | -0.18(-1.95%) |
Oct 16, 2014 | 9.200 | 9.450 | 9.200 | 9.250 | 80,884 | -0.10(-1.07%) |
Oct 15, 2014 | 9.570 | 9.630 | 9.250 | 9.350 | 137,025 | -0.34(-3.51%) |
Oct 14, 2014 | 9.840 | 9.950 | 9.600 | 9.690 | 50,770 | -0.01(-0.10%) |
Oct 13, 2014 | 9.490 | 10.00 | 9.220 | 9.700 | 100,901 | +0.27(+2.86%) |
Oct 10, 2014 | 9.420 | 9.610 | 9.350 | 9.430 | 52,702 | -0.08(-0.84%) |
Oct 09, 2014 | 9.990 | 9.990 | 9.500 | 9.510 | 27,065 | -0.48(-4.80%) |
Oct 08, 2014 | 9.510 | 10.00 | 9.500 | 9.990 | 71,445 | +0.45(+4.72%) |
Oct 07, 2014 | 9.890 | 9.950 | 9.530 | 9.540 | 71,727 | -0.40(-4.02%) |
Oct 06, 2014 | 9.820 | 10.12 | 9.810 | 9.940 | 57,991 | +0.12(+1.22%) |
Oct 03, 2014 | 9.800 | 10.00 | 9.730 | 9.820 | 39,083 | +0.16(+1.66%) |
Oct 02, 2014 | 9.530 | 9.710 | 9.460 | 9.660 | 24,303 | +0.13(+1.36%) |
Oct 01, 2014 | 9.820 | 9.820 | 9.510 | 9.530 | 84,908 | -0.33(-3.35%) |
Sep 30, 2014 | 9.630 | 9.960 | 9.630 | 9.860 | 88,784 | +0.19(+1.96%) |
Sep 29, 2014 | 9.580 | 9.830 | 9.580 | 9.670 | 29,894 | -0.06(-0.62%) |
Sep 26, 2014 | 9.630 | 9.734 | 9.630 | 9.730 | 31,819 | +0.10(+1.04%) |
Sep 25, 2014 | 9.880 | 10.02 | 9.580 | 9.630 | 60,076 | -0.28(-2.83%) |
Sep 24, 2014 | 9.920 | 9.950 | 9.680 | 9.910 | 43,558 | +0.02(+0.20%) |
Sep 23, 2014 | 9.970 | 10.05 | 9.830 | 9.890 | 72,797 | -0.07(-0.70%) |
Sep 22, 2014 | 9.750 | 9.990 | 9.680 | 9.960 | 84,033 | +0.21(+2.15%) |
Sep 19, 2014 | 10.00 | 10.25 | 9.740 | 9.750 | 289,609 | -0.21(-2.11%) |
Sep 18, 2014 | 9.920 | 9.980 | 9.870 | 9.960 | 50,255 | +0.07(+0.71%) |
Sep 17, 2014 | 9.890 | 10.05 | 9.870 | 9.890 | 53,367 | +0.04(+0.41%) |
Sep 16, 2014 | 9.770 | 9.970 | 9.770 | 9.850 | 73,753 | +0.15(+1.55%) |
Sep 15, 2014 | 9.750 | 9.830 | 9.540 | 9.700 | 66,903 | -0.01(-0.10%) |
Sep 12, 2014 | 9.900 | 9.900 | 9.590 | 9.710 | 63,379 | -0.18(-1.82%) |
Sep 11, 2014 | 10.00 | 10.12 | 9.840 | 9.890 | 95,723 | -0.20(-1.98%) |
Sep 10, 2014 | 9.380 | 10.28 | 9.380 | 10.09 | 171,305 | +0.74(+7.91%) |
Sep 09, 2014 | 9.230 | 9.400 | 9.230 | 9.350 | 92,708 | +0.13(+1.41%) |
Sep 08, 2014 | 9.300 | 9.320 | 8.950 | 9.220 | 214,525 | -0.03(-0.32%) |
Sep 05, 2014 | 9.290 | 9.360 | 9.220 | 9.250 | 100,319 | -0.09(-0.96%) |
Sep 04, 2014 | 9.370 | 9.390 | 9.370 | 9.340 | 99,718 | +0.01(+0.11%) |
Sep 03, 2014 | 9.570 | 9.660 | 9.330 | 9.330 | 108,832 | -0.14(-1.48%) |
Sep 02, 2014 | 9.310 | 9.550 | 9.290 | 9.470 | 128,092 | +0.23(+2.49%) |
Aug 29, 2014 | 9.020 | 9.240 | 9.240 | 9.240 | 149,500 | +0.20(+2.21%) |
Aug 28, 2014 | 9.300 | 9.340 | 9.030 | 9.040 | 31,618 | -0.29(-3.11%) |
Aug 27, 2014 | 9.400 | 9.440 | 9.290 | 9.330 | 30,463 | -0.09(-0.96%) |
Aug 26, 2014 | 9.290 | 9.450 | 9.180 | 9.420 | 58,890 | +0.12(+1.29%) |
Aug 25, 2014 | 9.430 | 9.650 | 9.290 | 9.300 | 165,853 | -0.07(-0.75%) |
Aug 22, 2014 | 9.360 | 9.500 | 9.340 | 9.370 | 146,093 | -0.04(-0.43%) |
Aug 21, 2014 | 9.070 | 9.500 | 9.040 | 9.410 | 134,835 | +0.28(+3.07%) |
Aug 20, 2014 | 9.200 | 9.210 | 8.990 | 9.130 | 119,386 | -0.16(-1.72%) |
Aug 19, 2014 | 9.080 | 9.330 | 9.080 | 9.290 | 71,813 | +0.17(+1.86%) |
Aug 18, 2014 | 9.110 | 9.130 | 8.990 | 9.120 | 67,982 | +0.11(+1.22%) |
Aug 15, 2014 | 9.150 | 9.150 | 8.870 | 9.010 | 127,570 | -0.09(-0.99%) |
Aug 14, 2014 | 9.150 | 9.150 | 9.000 | 9.100 | 114,694 | -0.04(-0.44%) |
Aug 13, 2014 | 9.100 | 9.180 | 9.040 | 9.140 | 65,575 | +0.04(+0.44%) |
Aug 12, 2014 | 9.300 | 9.355 | 9.020 | 9.100 | 103,771 | -0.29(-3.09%) |
Aug 11, 2014 | 9.290 | 9.500 | 9.200 | 9.390 | 63,446 | +0.17(+1.84%) |
Aug 08, 2014 | 9.150 | 9.190 | 9.010 | 9.220 | 101,444 | +0.05(+0.55%) |
Aug 07, 2014 | 9.060 | 9.240 | 9.050 | 9.170 | 136,929 | +0.00(+0.00%) |
Aug 06, 2014 | 9.010 | 9.900 | 8.555 | 9.170 | 177,071 | -0.50(-5.17%) |
Aug 05, 2014 | 9.490 | 9.740 | 9.370 | 9.670 | 76,512 | +0.07(+0.73%) |
Aug 04, 2014 | 9.730 | 9.750 | 9.470 | 9.600 | 57,713 | -0.11(-1.13%) |
Aug 01, 2014 | 9.820 | 9.930 | 9.550 | 9.710 | 110,224 | -0.13(-1.32%) |
Jul 31, 2014 | 9.590 | 9.918 | 9.530 | 9.840 | 85,363 | +0.12(+1.23%) |
Jul 30, 2014 | 9.750 | 9.820 | 9.620 | 9.720 | 32,568 | +0.05(+0.52%) |
Jul 29, 2014 | 9.560 | 9.790 | 9.500 | 9.670 | 52,427 | +0.11(+1.15%) |
Jul 28, 2014 | 9.600 | 9.740 | 9.510 | 9.560 | 66,787 | -0.05(-0.52%) |
Jul 25, 2014 | 9.800 | 9.820 | 9.500 | 9.610 | 73,945 | -0.34(-3.42%) |
Jul 24, 2014 | 9.710 | 10.01 | 9.652 | 9.950 | 44,351 | +0.30(+3.11%) |
Jul 23, 2014 | 10.08 | 10.08 | 9.630 | 9.650 | 51,739 | -0.38(-3.79%) |
Jul 22, 2014 | 9.990 | 10.14 | 9.840 | 10.03 | 49,914 | +0.13(+1.31%) |
Jul 21, 2014 | 9.880 | 9.950 | 9.740 | 9.900 | 53,179 | -0.08(-0.80%) |
Jul 18, 2014 | 9.550 | 10.02 | 9.550 | 9.980 | 74,340 | +0.41(+4.28%) |
Jul 17, 2014 | 9.700 | 9.760 | 9.510 | 9.570 | 89,919 | -0.23(-2.35%) |
Jul 16, 2014 | 9.740 | 9.820 | 9.460 | 9.800 | 81,205 | +0.14(+1.45%) |
Jul 15, 2014 | 10.03 | 10.12 | 9.630 | 9.660 | 68,972 | -0.44(-4.36%) |
Jul 14, 2014 | 9.980 | 10.25 | 9.960 | 10.10 | 52,097 | +0.12(+1.20%) |
Jul 11, 2014 | 9.750 | 9.990 | 9.750 | 9.980 | 68,901 | +0.25(+2.57%) |
Jul 10, 2014 | 9.810 | 10.08 | 9.440 | 9.730 | 104,553 | +0.02(+0.21%) |
Jul 09, 2014 | 9.950 | 9.980 | 9.630 | 9.710 | 94,035 | -0.23(-2.31%) |
Jul 08, 2014 | 10.25 | 10.28 | 9.670 | 9.940 | 195,539 | -0.36(-3.50%) |
Jul 07, 2014 | 10.75 | 10.75 | 10.22 | 10.30 | 208,042 | -0.52(-4.81%) |
Jul 03, 2014 | 11.05 | 10.82 | 10.82 | 10.82 | 56,200 | -0.20(-1.81%) |
Jul 02, 2014 | 11.13 | 11.25 | 10.99 | 11.02 | 81,966 | -0.16(-1.43%) |
Jul 01, 2014 | 11.15 | 11.42 | 10.95 | 11.18 | 188,576 | +0.13(+1.18%) |
Jun 30, 2014 | 11.22 | 11.38 | 11.01 | 11.05 | 129,848 | -0.19(-1.69%) |
Jun 27, 2014 | 11.37 | 11.57 | 11.20 | 11.24 | 884,090 | -0.18(-1.58%) |
Jun 26, 2014 | 11.35 | 11.52 | 11.06 | 11.42 | 209,573 | +0.04(+0.35%) |
Jun 25, 2014 | 11.24 | 11.48 | 10.95 | 11.38 | 126,002 | +0.01(+0.09%) |
Jun 24, 2014 | 11.22 | 11.50 | 11.13 | 11.37 | 112,173 | +0.15(+1.34%) |
Jun 23, 2014 | 11.22 | 11.55 | 11.09 | 11.22 | 115,098 | +0.01(+0.09%) |
Jun 20, 2014 | 11.23 | 11.33 | 11.04 | 11.21 | 123,377 | -0.01(-0.09%) |
Jun 19, 2014 | 11.24 | 11.25 | 11.11 | 11.22 | 80,006 | +0.01(+0.09%) |
Jun 18, 2014 | 11.08 | 11.25 | 11.08 | 11.21 | 104,236 | +0.11(+0.99%) |
Jun 17, 2014 | 11.02 | 11.24 | 10.98 | 11.10 | 128,761 | +0.04(+0.36%) |
Jun 16, 2014 | 10.53 | 11.06 | 10.53 | 11.06 | 148,906 | +0.46(+4.34%) |
Jun 13, 2014 | 10.76 | 10.79 | 10.40 | 10.60 | 31,121 | -0.10(-0.93%) |
Jun 12, 2014 | 10.71 | 10.85 | 10.42 | 10.70 | 54,572 | -0.07(-0.65%) |
Jun 11, 2014 | 10.70 | 10.85 | 10.39 | 10.77 | 37,734 | -0.04(-0.37%) |
Jun 10, 2014 | 10.81 | 11.18 | 10.78 | 10.81 | 61,788 | +0.29(+2.76%) |
Jun 06, 2014 | 10.61 | 10.65 | 10.36 | 10.52 | 104,226 | +0.01(+0.10%) |
Jun 05, 2014 | 10.25 | 10.63 | 10.12 | 10.51 | 63,256 | +0.25(+2.44%) |
Jun 04, 2014 | 10.25 | 10.39 | 10.11 | 10.26 | 50,149 | -0.01(-0.10%) |
Jun 03, 2014 | 10.54 | 10.59 | 10.13 | 10.27 | 74,184 | -0.33(-3.11%) |
Jun 02, 2014 | 11.05 | 11.05 | 10.48 | 10.60 | 83,310 | -0.46(-4.16%) |
May 30, 2014 | 11.05 | 11.11 | 10.78 | 11.06 | 111,728 | +0.01(+0.09%) |
May 29, 2014 | 10.97 | 11.25 | 10.90 | 11.05 | 151,054 | +0.10(+0.91%) |
May 28, 2014 | 10.98 | 11.03 | 10.81 | 10.95 | 168,696 | +0.03(+0.27%) |
May 27, 2014 | 10.65 | 10.95 | 10.65 | 10.92 | 129,802 | +0.23(+2.15%) |
May 23, 2014 | 10.27 | 10.69 | 10.69 | 10.69 | 233,100 | +0.47(+4.60%) |
May 22, 2014 | 9.860 | 10.26 | 9.740 | 10.22 | 52,853 | +0.33(+3.34%) |
May 21, 2014 | 9.990 | 10.19 | 9.750 | 9.890 | 139,117 | +0.05(+0.51%) |
May 20, 2014 | 9.890 | 10.06 | 9.660 | 9.840 | 61,269 | -0.16(-1.60%) |
May 19, 2014 | 9.500 | 10.04 | 9.490 | 10.00 | 106,838 | +0.43(+4.49%) |
May 16, 2014 | 9.560 | 9.710 | 9.470 | 9.570 | 84,626 | -0.07(-0.73%) |
May 15, 2014 | 9.650 | 9.750 | 9.200 | 9.640 | 88,796 | -0.12(-1.23%) |
May 14, 2014 | 10.20 | 10.20 | 9.740 | 9.760 | 38,750 | -0.46(-4.50%) |
May 13, 2014 | 10.17 | 10.34 | 10.16 | 10.22 | 56,753 | -0.03(-0.29%) |
May 12, 2014 | 9.870 | 10.35 | 9.870 | 10.25 | 125,917 | +0.48(+4.91%) |
May 09, 2014 | 9.530 | 9.820 | 9.380 | 9.770 | 69,966 | +0.17(+1.77%) |
May 08, 2014 | 9.850 | 10.28 | 9.560 | 9.600 | 148,394 | -0.19(-1.94%) |
May 07, 2014 | 10.02 | 10.02 | 9.380 | 9.790 | 126,135 | -0.24(-2.39%) |
May 06, 2014 | 10.50 | 10.50 | 9.980 | 10.03 | 188,309 | -0.47(-4.48%) |
May 05, 2014 | 10.27 | 10.70 | 10.05 | 10.50 | 179,179 | +0.14(+1.35%) |
May 02, 2014 | 10.50 | 10.50 | 9.720 | 10.36 | 603,785 | +1.32(+14.60%) |
May 01, 2014 | 8.960 | 9.110 | 8.690 | 9.040 | 161,980 | +0.03(+0.33%) |
Apr 30, 2014 | 9.000 | 9.090 | 8.900 | 9.010 | 52,500 | +0.01(+0.11%) |
Apr 29, 2014 | 9.080 | 9.130 | 8.920 | 9.000 | 47,689 | -0.01(-0.11%) |
Apr 28, 2014 | 9.000 | 9.030 | 8.780 | 9.010 | 83,749 | +0.02(+0.22%) |
Apr 25, 2014 | 9.360 | 9.440 | 8.820 | 8.990 | 72,898 | -0.37(-3.95%) |
Apr 24, 2014 | 9.690 | 9.920 | 9.300 | 9.360 | 48,692 | -0.16(-1.68%) |
Apr 23, 2014 | 9.750 | 9.810 | 9.420 | 9.520 | 32,982 | -0.24(-2.46%) |
Apr 22, 2014 | 9.470 | 9.830 | 9.380 | 9.760 | 50,084 | +0.32(+3.39%) |
Apr 21, 2014 | 9.550 | 9.740 | 9.360 | 9.440 | 35,806 | -0.09(-0.94%) |
Apr 17, 2014 | 9.240 | 9.530 | 9.530 | 9.530 | 50,000 | +0.25(+2.69%) |
Apr 16, 2014 | 9.566 | 9.566 | 8.890 | 9.280 | 112,009 | -0.16(-1.69%) |
Apr 15, 2014 | 9.110 | 9.520 | 8.770 | 9.440 | 102,018 | +0.40(+4.42%) |
Apr 14, 2014 | 9.720 | 9.740 | 8.958 | 9.040 | 195,142 | -0.53(-5.54%) |
Apr 11, 2014 | 9.830 | 9.830 | 9.480 | 9.570 | 70,222 | -0.38(-3.82%) |
Apr 10, 2014 | 10.45 | 10.45 | 9.490 | 9.950 | 160,573 | -0.55(-5.24%) |
Apr 09, 2014 | 10.36 | 10.50 | 10.08 | 10.50 | 45,347 | +0.16(+1.55%) |
Apr 08, 2014 | 9.750 | 10.43 | 9.510 | 10.34 | 124,861 | +0.49(+4.97%) |
Apr 07, 2014 | 9.560 | 9.940 | 9.315 | 9.850 | 52,928 | +0.20(+2.07%) |
Apr 04, 2014 | 9.820 | 9.820 | 9.330 | 9.650 | 90,475 | -0.06(-0.62%) |
Apr 03, 2014 | 10.21 | 10.21 | 9.640 | 9.710 | 116,237 | -0.58(-5.64%) |
Apr 02, 2014 | 10.20 | 10.55 | 10.05 | 10.29 | 96,064 | +0.08(+0.78%) |
Apr 01, 2014 | 10.11 | 10.41 | 10.06 | 10.21 | 68,623 | +0.10(+0.99%) |
Mar 31, 2014 | 9.900 | 10.38 | 9.860 | 10.11 | 61,174 | +0.17(+1.71%) |
Mar 28, 2014 | 9.920 | 10.08 | 9.720 | 9.940 | 114,195 | +0.01(+0.10%) |
Mar 27, 2014 | 9.710 | 9.990 | 9.550 | 9.930 | 82,506 | +0.28(+2.90%) |
Mar 26, 2014 | 10.44 | 10.50 | 9.530 | 9.650 | 166,662 | -0.68(-6.58%) |
Mar 25, 2014 | 10.19 | 10.45 | 9.730 | 10.33 | 107,910 | +0.24(+2.38%) |
Mar 24, 2014 | 11.00 | 11.04 | 9.990 | 10.09 | 173,125 | -0.91(-8.27%) |
Mar 21, 2014 | 11.13 | 11.13 | 10.90 | 11.00 | 87,259 | -0.11(-0.99%) |
Mar 20, 2014 | 11.25 | 11.25 | 11.00 | 11.11 | 78,724 | -0.37(-3.22%) |
Mar 19, 2014 | 11.41 | 11.58 | 11.23 | 11.48 | 59,639 | +0.02(+0.17%) |
Mar 18, 2014 | 11.10 | 11.50 | 11.10 | 11.46 | 74,567 | +0.32(+2.87%) |
Mar 17, 2014 | 10.79 | 11.19 | 10.77 | 11.14 | 46,443 | +0.41(+3.82%) |
Mar 14, 2014 | 10.89 | 10.99 | 10.63 | 10.73 | 77,418 | -0.23(-2.10%) |
Mar 13, 2014 | 10.87 | 11.14 | 10.84 | 10.96 | 92,337 | +0.10(+0.92%) |
Mar 12, 2014 | 11.12 | 11.16 | 10.80 | 10.86 | 101,257 | -0.18(-1.63%) |
Mar 11, 2014 | 11.49 | 11.60 | 11.00 | 11.04 | 73,349 | -0.49(-4.25%) |
Mar 10, 2014 | 11.54 | 11.65 | 11.50 | 11.53 | 59,553 | -0.06(-0.52%) |
Mar 07, 2014 | 11.55 | 11.60 | 11.40 | 11.59 | 84,549 | +0.15(+1.31%) |
Mar 06, 2014 | 11.61 | 11.67 | 11.41 | 11.44 | 30,099 | -0.17(-1.46%) |
Mar 05, 2014 | 11.56 | 11.64 | 11.32 | 11.61 | 54,146 | +0.10(+0.87%) |
Mar 04, 2014 | 11.25 | 11.69 | 11.25 | 11.51 | 109,696 | +0.42(+3.79%) |
Mar 03, 2014 | 10.83 | 11.30 | 10.72 | 11.09 | 70,839 | +0.10(+0.91%) |
Feb 28, 2014 | 11.62 | 11.72 | 10.92 | 10.99 | 151,435 | -0.69(-5.91%) |
Feb 27, 2014 | 11.67 | 11.85 | 11.63 | 11.68 | 69,381 | -0.12(-1.02%) |
Feb 26, 2014 | 11.83 | 11.95 | 11.71 | 11.80 | 80,277 | -0.02(-0.17%) |
Feb 25, 2014 | 11.86 | 11.97 | 11.77 | 11.82 | 101,340 | -0.04(-0.34%) |
Feb 24, 2014 | 11.84 | 12.09 | 11.73 | 11.86 | 97,996 | +0.13(+1.11%) |
Feb 21, 2014 | 12.16 | 12.16 | 11.69 | 11.73 | 217,482 | -0.52(-4.24%) |
Feb 20, 2014 | 12.16 | 12.32 | 12.11 | 12.25 | 190,410 | +0.01(+0.08%) |
Feb 19, 2014 | 12.25 | 12.39 | 12.23 | 12.24 | 141,127 | -0.03(-0.24%) |
Feb 18, 2014 | 12.34 | 12.43 | 12.14 | 12.27 | 255,497 | -0.17(-1.37%) |
Feb 14, 2014 | 12.44 | 12.44 | 12.44 | 12.44 | 124,400 | +0.00(+0.00%) |
Feb 13, 2014 | 12.20 | 12.50 | 12.05 | 12.44 | 240,504 | +0.04(+0.32%) |
Feb 12, 2014 | 12.25 | 12.53 | 11.91 | 12.40 | 528,057 | +0.22(+1.81%) |
Feb 11, 2014 | 12.22 | 12.97 | 11.74 | 12.18 | 1,224,194 | +1.92(+18.71%) |
Feb 10, 2014 | 10.19 | 10.40 | 10.09 | 10.26 | 152,040 | +0.10(+0.98%) |
Feb 07, 2014 | 9.880 | 10.30 | 9.880 | 10.16 | 56,493 | +0.31(+3.15%) |
Feb 06, 2014 | 9.640 | 10.16 | 9.570 | 9.850 | 63,655 | +0.28(+2.93%) |
Feb 05, 2014 | 9.680 | 9.900 | 9.200 | 9.570 | 83,512 | -0.01(-0.10%) |
Feb 04, 2014 | 9.460 | 9.720 | 9.400 | 9.580 | 68,630 | +0.12(+1.27%) |
Feb 03, 2014 | 9.880 | 9.880 | 9.210 | 9.460 | 155,821 | -0.44(-4.44%) |
Jan 31, 2014 | 10.11 | 10.26 | 9.860 | 9.900 | 72,832 | -0.38(-3.70%) |
Jan 30, 2014 | 9.910 | 10.69 | 9.910 | 10.28 | 82,814 | +0.44(+4.47%) |
Jan 29, 2014 | 10.28 | 10.29 | 9.830 | 9.840 | 70,077 | -0.42(-4.09%) |
Jan 28, 2014 | 10.31 | 10.37 | 10.11 | 10.26 | 80,911 | -0.04(-0.39%) |
Jan 27, 2014 | 10.69 | 10.72 | 10.20 | 10.30 | 64,101 | -0.38(-3.56%) |
Jan 24, 2014 | 11.33 | 11.33 | 10.65 | 10.68 | 74,293 | -0.75(-6.56%) |
Jan 23, 2014 | 11.36 | 11.47 | 11.28 | 11.43 | 33,343 | +0.05(+0.44%) |
Jan 22, 2014 | 11.66 | 11.70 | 11.25 | 11.38 | 54,556 | -0.24(-2.07%) |
Jan 21, 2014 | 11.37 | 11.68 | 11.31 | 11.62 | 66,379 | +0.27(+2.38%) |
Jan 17, 2014 | 11.49 | 11.35 | 11.35 | 11.35 | 41,100 | -0.18(-1.56%) |
Jan 16, 2014 | 11.58 | 11.73 | 11.50 | 11.53 | 93,218 | -0.05(-0.43%) |
Jan 15, 2014 | 11.56 | 11.75 | 11.34 | 11.58 | 126,933 | +0.02(+0.17%) |
Jan 14, 2014 | 11.67 | 11.86 | 11.51 | 11.56 | 90,845 | -0.09(-0.77%) |
Jan 13, 2014 | 11.83 | 11.99 | 11.45 | 11.65 | 94,301 | -0.17(-1.44%) |
Jan 10, 2014 | 11.86 | 12.11 | 11.60 | 11.82 | 109,645 | -0.13(-1.09%) |
Jan 09, 2014 | 12.00 | 12.00 | 11.32 | 11.95 | 139,577 | -0.05(-0.42%) |
Jan 08, 2014 | 11.90 | 12.03 | 11.57 | 12.00 | 158,378 | +0.15(+1.27%) |
Jan 07, 2014 | 11.61 | 12.40 | 11.47 | 11.85 | 238,318 | +0.23(+1.98%) |
Jan 06, 2014 | 11.68 | 11.75 | 11.35 | 11.62 | 128,272 | +0.02(+0.17%) |
Jan 03, 2014 | 11.44 | 11.76 | 11.27 | 11.60 | 150,252 | +0.25(+2.20%) |
Jan 02, 2014 | 11.70 | 11.79 | 11.01 | 11.35 | 199,438 | -0.44(-3.73%) |
Dec 31, 2013 | 11.96 | 11.79 | 11.79 | 11.79 | 122,300 | -0.17(-1.42%) |
Dec 30, 2013 | 11.44 | 12.00 | 11.33 | 11.96 | 178,557 | +0.55(+4.82%) |
Dec 27, 2013 | 11.32 | 11.57 | 11.17 | 11.41 | 85,108 | +0.09(+0.80%) |
Dec 26, 2013 | 11.75 | 11.85 | 11.30 | 11.32 | 96,920 | -0.35(-3.00%) |
Dec 24, 2013 | 11.47 | 11.90 | 11.43 | 11.67 | 125,985 | +0.19(+1.66%) |
Dec 23, 2013 | 11.13 | 11.50 | 10.83 | 11.48 | 263,219 | +0.51(+4.65%) |
Dec 20, 2013 | 10.27 | 11.05 | 10.27 | 10.97 | 314,320 | +0.66(+6.40%) |
Dec 19, 2013 | 10.46 | 10.68 | 10.27 | 10.31 | 172,415 | -0.23(-2.18%) |
Dec 18, 2013 | 10.61 | 10.70 | 10.44 | 10.54 | 137,710 | -0.03(-0.28%) |
Dec 17, 2013 | 10.83 | 10.83 | 10.40 | 10.57 | 142,464 | -0.28(-2.58%) |
Dec 16, 2013 | 10.77 | 11.00 | 10.59 | 10.85 | 235,677 | -0.03(-0.28%) |
Dec 13, 2013 | 9.950 | 11.18 | 9.950 | 10.88 | 836,710 | +1.14(+11.70%) |
Dec 12, 2013 | 9.820 | 9.880 | 9.420 | 9.740 | 243,878 | -0.14(-1.42%) |
Dec 11, 2013 | 8.840 | 9.980 | 8.820 | 9.880 | 369,808 | +1.08(+12.27%) |
Dec 10, 2013 | 8.330 | 8.820 | 8.330 | 8.800 | 134,008 | +0.40(+4.76%) |
Dec 09, 2013 | 8.440 | 8.580 | 8.320 | 8.400 | 214,124 | -0.18(-2.10%) |
Dec 06, 2013 | 8.200 | 8.610 | 8.200 | 8.580 | 188,719 | +0.40(+4.89%) |
Dec 05, 2013 | 8.190 | 8.200 | 8.150 | 8.180 | 50,779 | -0.01(-0.12%) |
Dec 04, 2013 | 8.140 | 8.290 | 8.140 | 8.190 | 207,374 | +0.01(+0.12%) |
Dec 03, 2013 | 8.170 | 8.340 | 8.070 | 8.180 | 125,890 | +0.06(+0.74%) |
Dec 02, 2013 | 8.220 | 8.290 | 8.010 | 8.120 | 107,534 | -0.09(-1.10%) |
Nov 29, 2013 | 8.200 | 8.330 | 8.080 | 8.210 | 79,552 | +0.02(+0.24%) |
Nov 27, 2013 | 7.900 | 8.200 | 7.775 | 8.190 | 159,081 | +0.34(+4.33%) |
Nov 26, 2013 | 7.710 | 7.900 | 7.560 | 7.850 | 384,674 | +0.12(+1.55%) |
Nov 25, 2013 | 7.630 | 7.850 | 7.580 | 7.730 | 163,759 | -0.01(-0.13%) |
Nov 22, 2013 | 7.950 | 8.090 | 7.550 | 7.740 | 907,969 | -0.50(-6.07%) |
Nov 21, 2013 | 8.270 | 8.330 | 8.020 | 8.240 | 188,608 | +0.00(+0.00%) |
Nov 20, 2013 | 8.700 | 8.770 | 8.130 | 8.240 | 536,452 | -0.52(-5.94%) |
Nov 19, 2013 | 9.120 | 9.190 | 8.710 | 8.760 | 348,409 | -0.38(-4.16%) |
Nov 18, 2013 | 9.120 | 9.390 | 9.110 | 9.140 | 248,746 | -0.01(-0.11%) |
Nov 15, 2013 | 9.490 | 9.580 | 9.120 | 9.150 | 236,819 | -0.34(-3.58%) |
Nov 14, 2013 | 8.860 | 9.610 | 8.860 | 9.490 | 422,227 | +0.97(+11.38%) |
Nov 12, 2013 | 8.420 | 8.570 | 8.420 | 8.520 | 81,266 | +0.06(+0.71%) |
Nov 11, 2013 | 8.240 | 8.500 | 8.110 | 8.460 | 214,116 | +0.22(+2.67%) |
Nov 08, 2013 | 8.350 | 8.360 | 8.240 | 8.240 | 132,173 | -0.10(-1.20%) |
Nov 07, 2013 | 8.490 | 8.500 | 8.300 | 8.340 | 120,451 | -0.15(-1.77%) |
Nov 06, 2013 | 8.520 | 8.560 | 8.450 | 8.490 | 149,341 | -0.03(-0.35%) |
Nov 05, 2013 | 8.600 | 8.650 | 8.510 | 8.520 | 153,951 | -0.13(-1.50%) |
Nov 04, 2013 | 8.840 | 8.850 | 8.200 | 8.650 | 504,641 | -0.19(-2.15%) |