Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.52 | 13.52 | 13.21 | 13.30 | 26,522 | -0.31(-2.28%) |
Jan 29, 2015 | 13.50 | 13.62 | 13.17 | 13.61 | 20,947 | +0.17(+1.26%) |
Jan 28, 2015 | 13.54 | 13.61 | 13.25 | 13.44 | 14,401 | -0.06(-0.44%) |
Jan 27, 2015 | 12.90 | 13.62 | 12.89 | 13.50 | 55,002 | +0.55(+4.25%) |
Jan 26, 2015 | 12.99 | 13.00 | 12.81 | 12.95 | 55,368 | -0.04(-0.31%) |
Jan 23, 2015 | 13.37 | 13.37 | 12.78 | 12.99 | 37,520 | +0.14(+1.09%) |
Jan 22, 2015 | 12.88 | 12.93 | 12.78 | 12.85 | 59,941 | +0.02(+0.16%) |
Jan 21, 2015 | 12.75 | 13.04 | 12.75 | 12.83 | 67,055 | -0.18(-1.38%) |
Jan 20, 2015 | 13.20 | 13.20 | 12.96 | 13.01 | 41,161 | -0.14(-1.06%) |
Jan 16, 2015 | 12.85 | 13.35 | 12.78 | 13.15 | 93,987 | +0.28(+2.18%) |
Jan 15, 2015 | 13.23 | 13.23 | 12.85 | 12.87 | 39,743 | -0.31(-2.35%) |
Jan 14, 2015 | 13.50 | 13.71 | 13.08 | 13.18 | 86,462 | -0.32(-2.37%) |
Jan 13, 2015 | 13.21 | 13.50 | 13.13 | 13.50 | 111,254 | +0.38(+2.90%) |
Jan 12, 2015 | 13.03 | 13.25 | 12.66 | 13.12 | 58,068 | +0.29(+2.26%) |
Jan 09, 2015 | 12.27 | 12.99 | 12.27 | 12.83 | 85,383 | +0.26(+2.07%) |
Jan 08, 2015 | 12.69 | 12.76 | 12.46 | 12.57 | 57,186 | +0.09(+0.72%) |
Jan 07, 2015 | 12.12 | 12.63 | 12.12 | 12.48 | 71,416 | +0.50(+4.17%) |
Jan 06, 2015 | 11.53 | 11.99 | 11.53 | 11.98 | 62,409 | +0.50(+4.36%) |
Jan 05, 2015 | 11.14 | 11.49 | 11.14 | 11.48 | 51,535 | +0.62(+5.71%) |
Jan 02, 2015 | 11.45 | 11.49 | 10.59 | 10.86 | 107,920 | +0.18(+1.69%) |
Dec 31, 2014 | 9.940 | 10.68 | 10.68 | 10.68 | 102,500 | +0.72(+7.23%) |
Dec 30, 2014 | 9.960 | 10.43 | 9.850 | 9.960 | 38,436 | -0.08(-0.80%) |
Dec 29, 2014 | 9.870 | 10.06 | 9.790 | 10.04 | 66,188 | +0.14(+1.41%) |
Dec 26, 2014 | 10.05 | 10.17 | 9.900 | 9.900 | 9,474 | -0.08(-0.80%) |
Dec 24, 2014 | 9.930 | 9.980 | 9.980 | 9.980 | 3,900 | -0.01(-0.10%) |
Dec 23, 2014 | 10.05 | 10.06 | 9.870 | 9.990 | 12,586 | -0.07(-0.70%) |
Dec 22, 2014 | 9.890 | 10.55 | 9.890 | 10.06 | 13,921 | +0.26(+2.65%) |
Dec 19, 2014 | 9.720 | 10.13 | 9.720 | 9.800 | 134,674 | -0.01(-0.10%) |
Dec 18, 2014 | 9.800 | 9.840 | 9.745 | 9.810 | 12,404 | +0.12(+1.24%) |
Dec 17, 2014 | 9.790 | 9.790 | 9.640 | 9.690 | 6,555 | -0.05(-0.51%) |
Dec 16, 2014 | 9.630 | 9.790 | 9.620 | 9.740 | 55,681 | +0.02(+0.21%) |
Dec 15, 2014 | 9.790 | 9.865 | 9.720 | 9.720 | 13,296 | -0.03(-0.31%) |
Dec 12, 2014 | 9.850 | 9.970 | 9.750 | 9.750 | 17,319 | -0.08(-0.81%) |
Dec 11, 2014 | 10.18 | 10.18 | 9.640 | 9.830 | 46,489 | -0.15(-1.50%) |
Dec 10, 2014 | 10.25 | 10.36 | 9.840 | 9.980 | 54,942 | -0.36(-3.48%) |
Dec 09, 2014 | 10.19 | 10.38 | 10.14 | 10.34 | 58,485 | +0.15(+1.47%) |
Dec 08, 2014 | 10.19 | 10.25 | 10.19 | 10.19 | 20,037 | +0.01(+0.10%) |
Dec 05, 2014 | 10.15 | 10.25 | 10.13 | 10.18 | 20,705 | +0.04(+0.39%) |
Dec 04, 2014 | 10.09 | 10.23 | 10.05 | 10.14 | 23,799 | -0.04(-0.39%) |
Dec 03, 2014 | 10.13 | 10.19 | 10.09 | 10.18 | 36,932 | -0.01(-0.10%) |
Dec 02, 2014 | 10.22 | 10.22 | 10.10 | 10.19 | 19,607 | +0.00(+0.00%) |
Dec 01, 2014 | 10.04 | 10.25 | 9.970 | 10.19 | 18,393 | +0.05(+0.49%) |
Nov 28, 2014 | 9.990 | 10.15 | 9.990 | 10.14 | 9,228 | -0.04(-0.39%) |
Nov 26, 2014 | 10.12 | 10.18 | 10.18 | 10.18 | 20,900 | +0.18(+1.80%) |
Nov 25, 2014 | 10.02 | 10.15 | 9.950 | 10.00 | 15,538 | -0.01(-0.10%) |
Nov 24, 2014 | 9.970 | 10.10 | 9.860 | 10.01 | 8,597 | +0.12(+1.21%) |
Nov 21, 2014 | 10.17 | 10.17 | 9.890 | 9.890 | 5,240 | -0.17(-1.69%) |
Nov 20, 2014 | 10.04 | 10.14 | 9.950 | 10.06 | 7,640 | -0.02(-0.20%) |
Nov 19, 2014 | 10.29 | 10.29 | 10.04 | 10.08 | 11,796 | -0.24(-2.33%) |
Nov 18, 2014 | 10.54 | 10.54 | 10.20 | 10.32 | 28,844 | -0.29(-2.73%) |
Nov 17, 2014 | 10.55 | 10.70 | 10.43 | 10.61 | 56,994 | +0.08(+0.76%) |
Nov 14, 2014 | 10.32 | 10.57 | 10.19 | 10.53 | 37,969 | +0.19(+1.84%) |
Nov 13, 2014 | 10.35 | 10.45 | 10.22 | 10.34 | 7,195 | -0.06(-0.58%) |
Nov 12, 2014 | 10.55 | 10.60 | 10.22 | 10.40 | 29,176 | -0.23(-2.16%) |
Nov 11, 2014 | 10.81 | 10.87 | 10.55 | 10.63 | 46,074 | -0.16(-1.48%) |
Nov 10, 2014 | 10.25 | 10.79 | 9.830 | 10.79 | 27,771 | +0.10(+0.94%) |
Nov 07, 2014 | 10.94 | 10.94 | 10.60 | 10.69 | 14,709 | -0.24(-2.20%) |
Nov 06, 2014 | 10.99 | 11.10 | 10.81 | 10.93 | 59,073 | -0.11(-1.00%) |
Nov 05, 2014 | 11.01 | 11.34 | 10.91 | 11.04 | 14,021 | +0.04(+0.36%) |
Nov 04, 2014 | 11.01 | 11.06 | 10.64 | 11.00 | 85,840 | +0.32(+3.00%) |
Nov 03, 2014 | 10.51 | 10.69 | 10.42 | 10.68 | 24,019 | +0.18(+1.71%) |
Oct 31, 2014 | 10.87 | 11.17 | 10.50 | 10.50 | 31,975 | -0.25(-2.33%) |
Oct 30, 2014 | 10.75 | 10.88 | 10.65 | 10.75 | 73,909 | +0.00(+0.00%) |
Oct 29, 2014 | 10.40 | 10.80 | 10.39 | 10.75 | 22,300 | +0.25(+2.38%) |
Oct 28, 2014 | 10.25 | 10.50 | 9.990 | 10.50 | 90,745 | +0.23(+2.24%) |
Oct 27, 2014 | 9.950 | 10.27 | 10.03 | 10.27 | 67,066 | +0.24(+2.39%) |
Oct 24, 2014 | 9.750 | 10.04 | 9.750 | 10.03 | 28,981 | +0.18(+1.83%) |
Oct 23, 2014 | 9.780 | 9.870 | 9.510 | 9.850 | 33,418 | +0.19(+1.97%) |
Oct 22, 2014 | 9.790 | 9.820 | 9.660 | 9.660 | 6,387 | -0.26(-2.62%) |
Oct 21, 2014 | 10.04 | 10.04 | 9.910 | 9.920 | 20,047 | -0.06(-0.60%) |
Oct 20, 2014 | 10.14 | 10.14 | 9.960 | 9.980 | 5,008 | -0.10(-0.99%) |
Oct 17, 2014 | 10.03 | 10.04 | 9.940 | 10.08 | 5,781 | +0.13(+1.31%) |
Oct 16, 2014 | 10.00 | 10.21 | 9.910 | 9.950 | 27,941 | -0.21(-2.07%) |
Oct 15, 2014 | 9.640 | 10.21 | 9.640 | 10.16 | 21,792 | +0.12(+1.20%) |
Oct 14, 2014 | 10.39 | 10.39 | 9.990 | 10.04 | 35,779 | -0.27(-2.62%) |
Oct 13, 2014 | 10.44 | 10.49 | 10.26 | 10.31 | 11,661 | -0.11(-1.06%) |
Oct 10, 2014 | 10.07 | 10.48 | 10.07 | 10.42 | 58,773 | +0.30(+2.96%) |
Oct 09, 2014 | 9.990 | 10.84 | 9.910 | 10.12 | 66,083 | +0.09(+0.90%) |
Oct 08, 2014 | 9.968 | 10.06 | 9.968 | 10.03 | 32,697 | -0.03(-0.30%) |
Oct 07, 2014 | 10.08 | 10.17 | 10.01 | 10.06 | 29,054 | -0.15(-1.47%) |
Oct 06, 2014 | 10.04 | 10.30 | 10.04 | 10.21 | 28,833 | +0.08(+0.79%) |
Oct 03, 2014 | 10.11 | 10.28 | 10.08 | 10.13 | 14,918 | +0.03(+0.30%) |
Oct 02, 2014 | 10.03 | 10.13 | 10.01 | 10.10 | 10,937 | +0.05(+0.50%) |
Oct 01, 2014 | 10.20 | 10.20 | 9.990 | 10.05 | 29,935 | -0.05(-0.50%) |
Sep 30, 2014 | 10.21 | 10.28 | 10.03 | 10.10 | 21,376 | -0.16(-1.56%) |
Sep 29, 2014 | 10.03 | 10.31 | 9.990 | 10.26 | 13,722 | +0.20(+1.99%) |
Sep 26, 2014 | 10.06 | 10.14 | 9.980 | 10.06 | 49,280 | +0.05(+0.50%) |
Sep 25, 2014 | 10.10 | 10.16 | 9.990 | 10.01 | 36,045 | -0.16(-1.57%) |
Sep 24, 2014 | 10.13 | 10.25 | 10.10 | 10.17 | 15,741 | +0.06(+0.59%) |
Sep 23, 2014 | 10.35 | 10.35 | 10.07 | 10.11 | 22,649 | -0.20(-1.94%) |
Sep 22, 2014 | 10.35 | 10.50 | 10.20 | 10.31 | 20,549 | -0.13(-1.25%) |
Sep 19, 2014 | 10.19 | 10.44 | 10.05 | 10.44 | 52,108 | +0.24(+2.35%) |
Sep 18, 2014 | 9.850 | 10.25 | 9.850 | 10.20 | 18,823 | +0.16(+1.59%) |
Sep 17, 2014 | 10.39 | 10.39 | 9.851 | 10.04 | 136,067 | -0.14(-1.38%) |
Sep 16, 2014 | 9.990 | 10.24 | 9.900 | 10.18 | 29,974 | +0.13(+1.29%) |
Sep 15, 2014 | 10.15 | 10.19 | 9.890 | 10.05 | 99,681 | -0.18(-1.76%) |
Sep 12, 2014 | 10.09 | 10.23 | 10.05 | 10.23 | 38,867 | +0.03(+0.29%) |
Sep 11, 2014 | 10.12 | 10.25 | 10.06 | 10.20 | 43,540 | +0.04(+0.39%) |
Sep 10, 2014 | 10.10 | 10.16 | 10.07 | 10.16 | 19,751 | +0.06(+0.59%) |
Sep 09, 2014 | 10.13 | 10.18 | 9.980 | 10.10 | 33,978 | -0.03(-0.30%) |
Sep 08, 2014 | 9.860 | 10.20 | 9.850 | 10.13 | 46,227 | +0.27(+2.74%) |
Sep 05, 2014 | 9.840 | 9.980 | 9.770 | 9.860 | 18,386 | -0.03(-0.30%) |
Sep 04, 2014 | 9.890 | 9.940 | 9.810 | 9.890 | 21,765 | -0.02(-0.20%) |
Sep 03, 2014 | 9.840 | 9.980 | 9.840 | 9.910 | 31,108 | +0.07(+0.71%) |
Sep 02, 2014 | 9.700 | 9.920 | 9.700 | 9.840 | 22,614 | +0.14(+1.44%) |
Aug 29, 2014 | 9.620 | 9.700 | 9.700 | 9.700 | 14,900 | +0.05(+0.52%) |
Aug 28, 2014 | 9.580 | 9.700 | 9.560 | 9.650 | 43,222 | +0.00(+0.00%) |
Aug 27, 2014 | 9.560 | 9.670 | 9.560 | 9.650 | 53,788 | +0.09(+0.94%) |
Aug 26, 2014 | 9.450 | 9.670 | 9.450 | 9.560 | 38,911 | +0.08(+0.84%) |
Aug 25, 2014 | 9.600 | 9.670 | 9.200 | 9.480 | 11,725 | -0.12(-1.25%) |
Aug 22, 2014 | 9.650 | 9.650 | 9.400 | 9.600 | 35,958 | -0.09(-0.93%) |
Aug 21, 2014 | 9.700 | 9.720 | 9.600 | 9.690 | 15,229 | -0.04(-0.41%) |
Aug 20, 2014 | 9.770 | 9.790 | 9.520 | 9.730 | 36,124 | -0.06(-0.61%) |
Aug 19, 2014 | 9.750 | 9.910 | 9.640 | 9.790 | 23,470 | +0.09(+0.93%) |
Aug 18, 2014 | 9.625 | 9.820 | 9.260 | 9.700 | 19,024 | -0.09(-0.92%) |
Aug 15, 2014 | 9.940 | 9.880 | 9.420 | 9.790 | 57,077 | -0.09(-0.91%) |
Aug 14, 2014 | 9.710 | 9.980 | 9.640 | 9.880 | 102,569 | +0.22(+2.28%) |
Aug 13, 2014 | 9.620 | 9.710 | 9.540 | 9.660 | 31,560 | +0.03(+0.31%) |
Aug 12, 2014 | 9.600 | 9.730 | 9.500 | 9.630 | 51,606 | +0.14(+1.48%) |
Aug 11, 2014 | 9.330 | 9.570 | 9.270 | 9.490 | 57,385 | +0.17(+1.82%) |
Aug 08, 2014 | 9.060 | 9.410 | 9.060 | 9.320 | 74,150 | -0.05(-0.53%) |
Aug 07, 2014 | 9.222 | 9.630 | 9.222 | 9.370 | 62,135 | +0.03(+0.32%) |
Aug 06, 2014 | 9.280 | 9.500 | 9.118 | 9.340 | 62,601 | +0.07(+0.76%) |
Aug 05, 2014 | 8.800 | 9.500 | 8.800 | 9.270 | 118,071 | -0.44(-4.53%) |
Aug 04, 2014 | 9.470 | 9.900 | 9.470 | 9.710 | 40,076 | +0.22(+2.32%) |
Aug 01, 2014 | 9.728 | 9.880 | 9.410 | 9.490 | 58,379 | -0.36(-3.65%) |
Jul 31, 2014 | 9.920 | 9.940 | 9.680 | 9.850 | 35,494 | -0.20(-1.99%) |
Jul 30, 2014 | 10.02 | 10.22 | 9.930 | 10.05 | 29,673 | +0.13(+1.31%) |
Jul 29, 2014 | 10.03 | 10.03 | 9.672 | 9.920 | 44,983 | -0.11(-1.10%) |
Jul 28, 2014 | 9.980 | 10.07 | 9.820 | 10.03 | 55,596 | +0.06(+0.60%) |
Jul 25, 2014 | 9.980 | 10.03 | 9.870 | 9.970 | 24,186 | -0.10(-0.99%) |
Jul 24, 2014 | 10.02 | 10.08 | 9.451 | 10.07 | 51,414 | +0.05(+0.50%) |
Jul 23, 2014 | 9.930 | 10.05 | 9.910 | 10.02 | 22,762 | +0.07(+0.70%) |
Jul 22, 2014 | 9.940 | 10.23 | 9.630 | 9.950 | 93,068 | +0.04(+0.40%) |
Jul 21, 2014 | 9.838 | 9.970 | 9.720 | 9.910 | 63,454 | -0.03(-0.30%) |
Jul 18, 2014 | 9.720 | 9.940 | 9.690 | 9.940 | 40,226 | +0.25(+2.58%) |
Jul 17, 2014 | 9.710 | 9.880 | 9.690 | 9.690 | 66,533 | -0.16(-1.62%) |
Jul 16, 2014 | 9.940 | 9.950 | 9.720 | 9.850 | 40,297 | -0.02(-0.20%) |
Jul 15, 2014 | 9.950 | 10.00 | 9.780 | 9.870 | 42,059 | -0.08(-0.80%) |
Jul 14, 2014 | 10.04 | 10.04 | 9.790 | 9.950 | 37,030 | +0.01(+0.10%) |
Jul 11, 2014 | 9.940 | 10.16 | 9.930 | 9.940 | 21,777 | -0.10(-1.00%) |
Jul 10, 2014 | 9.960 | 10.17 | 9.840 | 10.04 | 61,993 | -0.10(-0.99%) |
Jul 09, 2014 | 10.16 | 10.32 | 10.00 | 10.14 | 25,970 | -0.01(-0.10%) |
Jul 08, 2014 | 10.28 | 10.30 | 10.05 | 10.15 | 38,525 | -0.14(-1.36%) |
Jul 07, 2014 | 10.67 | 10.68 | 10.20 | 10.29 | 73,057 | -0.40(-3.74%) |
Jul 03, 2014 | 10.75 | 10.69 | 10.69 | 10.69 | 31,300 | -0.06(-0.56%) |
Jul 02, 2014 | 10.68 | 10.83 | 10.61 | 10.75 | 74,680 | +0.07(+0.66%) |
Jul 01, 2014 | 10.46 | 10.89 | 10.46 | 10.68 | 147,530 | +0.29(+2.79%) |
Jun 30, 2014 | 10.17 | 10.54 | 9.780 | 10.39 | 256,774 | +0.14(+1.37%) |
Jun 27, 2014 | 9.480 | 10.38 | 9.420 | 10.25 | 2,052,689 | +0.68(+7.11%) |
Jun 26, 2014 | 9.670 | 9.780 | 9.480 | 9.570 | 71,400 | -0.04(-0.42%) |
Jun 25, 2014 | 9.300 | 9.620 | 9.295 | 9.610 | 65,407 | +0.26(+2.78%) |
Jun 24, 2014 | 9.360 | 9.700 | 9.310 | 9.350 | 80,068 | -0.02(-0.21%) |
Jun 23, 2014 | 9.390 | 9.540 | 9.230 | 9.370 | 103,540 | +0.03(+0.32%) |
Jun 20, 2014 | 9.310 | 9.360 | 9.150 | 9.340 | 123,240 | +0.09(+0.97%) |
Jun 19, 2014 | 9.370 | 9.400 | 9.200 | 9.250 | 43,787 | -0.05(-0.59%) |
Jun 18, 2014 | 9.390 | 9.390 | 9.210 | 9.305 | 117,426 | -0.05(-0.59%) |
Jun 17, 2014 | 9.282 | 9.480 | 9.282 | 9.360 | 72,851 | +0.00(+0.00%) |
Jun 16, 2014 | 9.420 | 9.480 | 9.290 | 9.360 | 72,312 | -0.04(-0.43%) |
Jun 13, 2014 | 9.480 | 9.480 | 9.300 | 9.400 | 59,463 | -0.08(-0.84%) |
Jun 12, 2014 | 9.510 | 9.550 | 9.440 | 9.480 | 87,381 | -0.02(-0.21%) |
Jun 11, 2014 | 9.500 | 9.650 | 9.430 | 9.500 | 57,588 | -0.05(-0.52%) |
Jun 10, 2014 | 9.660 | 9.660 | 9.480 | 9.550 | 39,841 | +0.02(+0.21%) |
Jun 06, 2014 | 9.760 | 9.788 | 9.440 | 9.530 | 76,214 | -0.14(-1.45%) |
Jun 05, 2014 | 9.610 | 9.850 | 9.370 | 9.670 | 67,043 | -0.01(-0.10%) |
Jun 04, 2014 | 9.320 | 9.690 | 9.320 | 9.680 | 167,313 | +0.29(+3.09%) |
Jun 03, 2014 | 9.590 | 9.740 | 9.330 | 9.390 | 108,084 | -0.28(-2.90%) |
Jun 02, 2014 | 9.920 | 9.920 | 9.650 | 9.670 | 66,438 | -0.20(-2.03%) |
May 30, 2014 | 9.900 | 10.12 | 9.800 | 9.870 | 50,144 | -0.05(-0.50%) |
May 29, 2014 | 9.930 | 10.00 | 9.870 | 9.920 | 55,907 | +0.00(+0.00%) |
May 28, 2014 | 9.940 | 10.16 | 9.870 | 9.920 | 40,011 | -0.07(-0.70%) |
May 27, 2014 | 9.810 | 10.00 | 9.750 | 9.990 | 47,377 | +0.26(+2.67%) |
May 23, 2014 | 9.820 | 9.730 | 9.730 | 9.730 | 47,800 | -0.05(-0.51%) |
May 22, 2014 | 9.742 | 9.835 | 9.650 | 9.780 | 101,939 | +0.16(+1.66%) |
May 21, 2014 | 9.730 | 9.850 | 9.560 | 9.620 | 97,606 | -0.07(-0.72%) |
May 20, 2014 | 9.690 | 9.886 | 9.550 | 9.690 | 124,814 | -0.05(-0.51%) |
May 19, 2014 | 9.800 | 10.00 | 9.650 | 9.740 | 88,172 | -0.08(-0.81%) |
May 16, 2014 | 9.810 | 9.874 | 9.550 | 9.820 | 122,027 | -0.02(-0.20%) |
May 15, 2014 | 9.870 | 10.00 | 9.690 | 9.840 | 126,342 | -0.12(-1.20%) |
May 14, 2014 | 10.36 | 10.38 | 9.960 | 9.960 | 122,168 | -0.40(-3.86%) |
May 13, 2014 | 10.60 | 10.64 | 10.34 | 10.36 | 115,628 | -0.34(-3.18%) |
May 12, 2014 | 10.30 | 10.76 | 10.09 | 10.70 | 120,629 | +0.41(+3.98%) |
May 09, 2014 | 8.060 | 10.31 | 8.060 | 10.29 | 235,316 | +0.51(+5.21%) |
May 08, 2014 | 9.800 | 10.05 | 9.770 | 9.780 | 216,462 | +0.01(+0.10%) |
May 07, 2014 | 9.940 | 9.940 | 9.640 | 9.770 | 79,708 | -0.13(-1.31%) |
May 06, 2014 | 10.15 | 10.27 | 9.890 | 9.900 | 60,618 | -0.33(-3.23%) |
May 05, 2014 | 10.07 | 10.33 | 10.07 | 10.23 | 106,293 | +0.05(+0.49%) |
May 02, 2014 | 10.31 | 10.31 | 10.11 | 10.18 | 40,313 | -0.08(-0.78%) |
May 01, 2014 | 10.27 | 10.34 | 10.12 | 10.26 | 131,479 | -0.05(-0.48%) |
Apr 30, 2014 | 10.15 | 10.33 | 9.880 | 10.31 | 132,967 | +0.12(+1.18%) |
Apr 29, 2014 | 10.28 | 10.58 | 10.16 | 10.19 | 57,832 | -0.01(-0.10%) |
Apr 28, 2014 | 10.44 | 10.44 | 9.990 | 10.20 | 80,465 | -0.12(-1.16%) |
Apr 25, 2014 | 10.43 | 10.44 | 10.25 | 10.32 | 60,282 | -0.19(-1.81%) |
Apr 24, 2014 | 10.52 | 10.52 | 10.33 | 10.51 | 44,518 | +0.09(+0.86%) |
Apr 23, 2014 | 10.84 | 10.84 | 10.38 | 10.42 | 113,113 | -0.40(-3.70%) |
Apr 22, 2014 | 10.64 | 10.87 | 10.64 | 10.82 | 41,537 | +0.09(+0.84%) |
Apr 21, 2014 | 10.75 | 10.79 | 10.57 | 10.73 | 56,615 | -0.06(-0.56%) |
Apr 17, 2014 | 10.96 | 10.79 | 10.79 | 10.79 | 78,300 | -0.22(-2.00%) |
Apr 16, 2014 | 11.10 | 11.10 | 10.94 | 11.01 | 40,243 | -0.04(-0.36%) |
Apr 15, 2014 | 11.27 | 11.27 | 10.90 | 11.05 | 68,388 | +0.00(+0.00%) |
Apr 14, 2014 | 11.08 | 11.14 | 10.94 | 11.05 | 88,860 | +0.10(+0.91%) |
Apr 11, 2014 | 10.72 | 11.00 | 10.72 | 10.95 | 45,387 | +0.12(+1.11%) |
Apr 10, 2014 | 11.28 | 11.38 | 10.73 | 10.83 | 96,051 | -0.47(-4.16%) |
Apr 09, 2014 | 11.44 | 11.44 | 11.18 | 11.30 | 75,660 | -0.11(-0.96%) |
Apr 08, 2014 | 11.26 | 11.49 | 11.23 | 11.41 | 112,773 | +0.12(+1.06%) |
Apr 07, 2014 | 11.46 | 11.48 | 11.14 | 11.29 | 87,306 | -0.21(-1.83%) |
Apr 04, 2014 | 11.75 | 11.82 | 11.34 | 11.50 | 90,531 | -0.23(-1.96%) |
Apr 03, 2014 | 11.65 | 11.80 | 11.62 | 11.73 | 72,442 | +0.05(+0.43%) |
Apr 02, 2014 | 11.50 | 11.71 | 11.43 | 11.68 | 49,457 | +0.18(+1.57%) |
Apr 01, 2014 | 11.28 | 11.53 | 11.24 | 11.50 | 78,894 | +0.31(+2.77%) |
Mar 31, 2014 | 11.08 | 11.32 | 11.03 | 11.19 | 79,495 | +0.14(+1.27%) |
Mar 28, 2014 | 11.05 | 11.17 | 10.94 | 11.05 | 50,743 | -0.02(-0.18%) |
Mar 27, 2014 | 11.24 | 11.24 | 11.01 | 11.07 | 72,524 | -0.17(-1.51%) |
Mar 26, 2014 | 11.04 | 11.27 | 11.00 | 11.24 | 120,443 | +0.29(+2.65%) |
Mar 25, 2014 | 10.81 | 10.99 | 10.70 | 10.95 | 77,201 | +0.21(+1.96%) |
Mar 24, 2014 | 10.89 | 10.89 | 10.58 | 10.74 | 53,133 | -0.16(-1.47%) |
Mar 21, 2014 | 11.15 | 11.22 | 10.85 | 10.90 | 63,497 | -0.25(-2.24%) |
Mar 20, 2014 | 11.15 | 11.25 | 11.05 | 11.15 | 48,807 | +0.02(+0.18%) |
Mar 19, 2014 | 11.00 | 11.20 | 10.95 | 11.13 | 104,677 | +0.11(+1.00%) |
Mar 18, 2014 | 10.74 | 11.05 | 10.74 | 11.02 | 129,931 | +0.25(+2.32%) |
Mar 17, 2014 | 10.39 | 10.80 | 10.39 | 10.77 | 77,729 | +0.39(+3.76%) |
Mar 14, 2014 | 10.20 | 10.83 | 10.20 | 10.38 | 43,660 | +0.18(+1.76%) |
Mar 13, 2014 | 10.08 | 10.25 | 9.850 | 10.20 | 107,604 | +0.12(+1.19%) |
Mar 12, 2014 | 10.27 | 10.29 | 10.01 | 10.08 | 56,104 | -0.28(-2.70%) |
Mar 11, 2014 | 10.36 | 10.61 | 10.15 | 10.36 | 51,130 | -0.05(-0.48%) |
Mar 10, 2014 | 10.39 | 10.41 | 10.26 | 10.41 | 30,950 | +0.08(+0.77%) |
Mar 07, 2014 | 10.65 | 10.65 | 10.28 | 10.33 | 64,204 | -0.33(-3.10%) |
Mar 06, 2014 | 10.83 | 10.87 | 10.54 | 10.66 | 54,617 | -0.18(-1.66%) |
Mar 05, 2014 | 10.89 | 10.95 | 10.80 | 10.84 | 69,606 | -0.09(-0.82%) |
Mar 04, 2014 | 10.86 | 11.00 | 10.69 | 10.93 | 137,902 | +0.13(+1.20%) |
Mar 03, 2014 | 10.57 | 10.86 | 10.19 | 10.80 | 161,691 | +0.10(+0.93%) |
Feb 28, 2014 | 10.91 | 11.00 | 10.67 | 10.70 | 81,284 | -0.27(-2.46%) |
Feb 27, 2014 | 10.89 | 11.05 | 10.84 | 10.97 | 80,146 | +0.01(+0.09%) |
Feb 26, 2014 | 10.90 | 11.08 | 10.90 | 10.96 | 98,652 | +0.01(+0.09%) |
Feb 25, 2014 | 11.02 | 11.08 | 10.86 | 10.95 | 139,047 | -0.10(-0.90%) |
Feb 24, 2014 | 10.84 | 11.10 | 10.84 | 11.05 | 150,594 | +0.21(+1.94%) |
Feb 21, 2014 | 10.61 | 10.88 | 10.54 | 10.84 | 136,392 | +0.26(+2.46%) |
Feb 20, 2014 | 10.26 | 10.61 | 10.26 | 10.58 | 65,084 | +0.25(+2.42%) |
Feb 19, 2014 | 10.23 | 10.40 | 10.12 | 10.33 | 68,101 | +0.03(+0.29%) |
Feb 18, 2014 | 10.03 | 10.42 | 10.03 | 10.30 | 94,905 | +0.22(+2.18%) |
Feb 14, 2014 | 10.11 | 10.08 | 10.08 | 10.08 | 59,500 | -0.02(-0.20%) |
Feb 13, 2014 | 9.880 | 10.27 | 9.771 | 10.10 | 128,972 | +0.10(+1.00%) |
Feb 12, 2014 | 9.610 | 10.19 | 9.510 | 10.00 | 433,051 | +0.79(+8.58%) |
Feb 11, 2014 | 8.920 | 9.240 | 8.920 | 9.210 | 85,216 | +0.14(+1.54%) |
Feb 10, 2014 | 9.150 | 9.340 | 9.030 | 9.070 | 79,033 | -0.04(-0.44%) |
Feb 07, 2014 | 9.020 | 9.180 | 8.900 | 9.110 | 195,635 | +0.09(+1.00%) |
Feb 06, 2014 | 9.010 | 9.090 | 8.950 | 9.020 | 61,232 | +0.01(+0.11%) |
Feb 05, 2014 | 8.942 | 9.050 | 8.800 | 9.010 | 62,342 | -0.01(-0.11%) |
Feb 04, 2014 | 9.070 | 9.120 | 8.940 | 9.020 | 70,290 | +0.02(+0.22%) |