Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 7.170 | 7.430 | 7.430 | 7.430 | 122,200 | +0.25(+3.48%) |
Dec 30, 2014 | 7.350 | 7.420 | 7.120 | 7.180 | 120,371 | -0.25(-3.36%) |
Dec 29, 2014 | 7.600 | 7.730 | 7.380 | 7.430 | 92,242 | -0.14(-1.85%) |
Dec 26, 2014 | 7.540 | 7.850 | 7.500 | 7.570 | 61,205 | +0.08(+1.07%) |
Dec 24, 2014 | 7.510 | 7.490 | 7.490 | 7.490 | 32,600 | -0.01(-0.13%) |
Dec 23, 2014 | 7.150 | 7.530 | 7.150 | 7.500 | 63,867 | +0.24(+3.31%) |
Dec 22, 2014 | 7.700 | 7.700 | 7.020 | 7.260 | 67,158 | -0.38(-4.97%) |
Dec 19, 2014 | 7.380 | 7.790 | 7.330 | 7.640 | 163,959 | +0.23(+3.10%) |
Dec 18, 2014 | 7.590 | 7.650 | 7.160 | 7.410 | 100,532 | -0.05(-0.67%) |
Dec 17, 2014 | 6.960 | 7.550 | 6.960 | 7.460 | 119,509 | +0.50(+7.18%) |
Dec 16, 2014 | 6.870 | 7.250 | 6.771 | 6.960 | 96,075 | +0.09(+1.31%) |
Dec 15, 2014 | 7.010 | 7.180 | 6.840 | 6.870 | 220,034 | -0.12(-1.72%) |
Dec 12, 2014 | 6.840 | 7.140 | 6.500 | 6.990 | 114,597 | -0.05(-0.71%) |
Dec 11, 2014 | 6.940 | 7.280 | 6.940 | 7.040 | 99,642 | +0.05(+0.72%) |
Dec 10, 2014 | 7.100 | 7.150 | 6.910 | 6.990 | 90,891 | -0.21(-2.92%) |
Dec 09, 2014 | 7.040 | 7.300 | 7.000 | 7.200 | 149,053 | -0.03(-0.41%) |
Dec 08, 2014 | 7.750 | 7.790 | 7.210 | 7.230 | 114,615 | -0.51(-6.59%) |
Dec 05, 2014 | 7.740 | 7.890 | 7.690 | 7.740 | 61,169 | -0.03(-0.39%) |
Dec 04, 2014 | 7.770 | 7.870 | 7.750 | 7.770 | 63,047 | +0.00(+0.00%) |
Dec 03, 2014 | 7.700 | 8.110 | 7.532 | 7.770 | 123,537 | +0.11(+1.44%) |
Dec 02, 2014 | 7.470 | 7.660 | 7.290 | 7.660 | 152,055 | +0.24(+3.23%) |
Dec 01, 2014 | 7.800 | 7.820 | 7.030 | 7.420 | 759,162 | -0.44(-5.60%) |
Nov 28, 2014 | 8.220 | 8.300 | 7.590 | 7.860 | 108,714 | -0.58(-6.87%) |
Nov 26, 2014 | 8.590 | 8.440 | 8.440 | 8.440 | 59,900 | -0.06(-0.71%) |
Nov 25, 2014 | 8.530 | 8.550 | 8.260 | 8.500 | 36,017 | -0.05(-0.58%) |
Nov 24, 2014 | 8.770 | 8.820 | 8.510 | 8.550 | 41,327 | -0.25(-2.84%) |
Nov 21, 2014 | 8.940 | 8.990 | 8.770 | 8.800 | 45,692 | -0.05(-0.56%) |
Nov 20, 2014 | 8.820 | 8.990 | 8.770 | 8.850 | 39,024 | -0.03(-0.34%) |
Nov 19, 2014 | 8.760 | 8.980 | 8.680 | 8.880 | 68,101 | +0.11(+1.25%) |
Nov 18, 2014 | 8.730 | 8.820 | 8.710 | 8.770 | 33,700 | +0.00(+0.00%) |
Nov 17, 2014 | 9.050 | 9.050 | 8.700 | 8.770 | 75,231 | -0.24(-2.66%) |
Nov 14, 2014 | 8.890 | 9.140 | 8.880 | 9.010 | 26,367 | +0.10(+1.12%) |
Nov 13, 2014 | 9.130 | 9.150 | 8.820 | 8.910 | 44,457 | -0.23(-2.52%) |
Nov 12, 2014 | 9.160 | 9.240 | 9.010 | 9.140 | 32,783 | -0.03(-0.33%) |
Nov 11, 2014 | 9.090 | 9.280 | 8.990 | 9.170 | 36,445 | +0.06(+0.66%) |
Nov 10, 2014 | 9.500 | 9.600 | 9.100 | 9.110 | 53,031 | -0.23(-2.46%) |
Nov 07, 2014 | 9.410 | 9.540 | 9.230 | 9.340 | 30,499 | -0.16(-1.68%) |
Nov 06, 2014 | 9.430 | 10.25 | 9.430 | 9.500 | 119,765 | +0.07(+0.74%) |
Nov 05, 2014 | 8.740 | 9.470 | 8.700 | 9.430 | 88,313 | +0.53(+5.96%) |
Nov 04, 2014 | 8.970 | 9.020 | 8.710 | 8.900 | 47,883 | -0.06(-0.67%) |
Nov 03, 2014 | 9.480 | 9.500 | 8.870 | 8.960 | 33,444 | -0.50(-5.29%) |
Oct 31, 2014 | 9.200 | 9.540 | 9.020 | 9.460 | 92,445 | +0.31(+3.39%) |
Oct 30, 2014 | 9.170 | 9.230 | 8.990 | 9.150 | 51,865 | -0.03(-0.33%) |
Oct 29, 2014 | 9.140 | 9.240 | 9.050 | 9.180 | 32,151 | +0.09(+0.99%) |
Oct 28, 2014 | 8.810 | 9.140 | 8.660 | 9.090 | 79,836 | +0.28(+3.18%) |
Oct 27, 2014 | 8.870 | 8.890 | 8.890 | 8.810 | 49,211 | -0.08(-0.90%) |
Oct 24, 2014 | 9.200 | 9.200 | 8.770 | 8.890 | 60,787 | -0.30(-3.26%) |
Oct 23, 2014 | 9.030 | 9.340 | 9.030 | 9.190 | 67,062 | +0.20(+2.22%) |
Oct 22, 2014 | 9.100 | 9.160 | 8.800 | 8.990 | 108,579 | -0.12(-1.32%) |
Oct 21, 2014 | 8.740 | 9.150 | 8.600 | 9.110 | 68,132 | +0.37(+4.23%) |
Oct 20, 2014 | 8.670 | 8.670 | 8.600 | 8.740 | 30,348 | +0.06(+0.69%) |
Oct 17, 2014 | 9.320 | 9.470 | 8.680 | 8.680 | 86,779 | -0.55(-5.96%) |
Oct 16, 2014 | 8.660 | 9.370 | 8.660 | 9.230 | 236,545 | +0.38(+4.29%) |
Oct 15, 2014 | 8.400 | 8.920 | 8.360 | 8.850 | 111,696 | +0.28(+3.27%) |
Oct 14, 2014 | 8.700 | 8.780 | 8.470 | 8.570 | 79,874 | -0.11(-1.27%) |
Oct 13, 2014 | 8.500 | 8.820 | 8.400 | 8.680 | 86,336 | +0.17(+2.00%) |
Oct 10, 2014 | 8.340 | 8.800 | 8.290 | 8.510 | 140,136 | +0.11(+1.31%) |
Oct 09, 2014 | 8.970 | 8.970 | 8.260 | 8.400 | 130,044 | -0.63(-6.98%) |
Oct 08, 2014 | 8.800 | 9.070 | 8.360 | 9.030 | 64,834 | +0.18(+2.03%) |
Oct 07, 2014 | 8.770 | 8.960 | 8.770 | 8.850 | 55,775 | -0.16(-1.78%) |
Oct 06, 2014 | 9.040 | 9.190 | 8.810 | 9.010 | 90,792 | -0.04(-0.44%) |
Oct 03, 2014 | 9.500 | 9.500 | 9.040 | 9.050 | 31,102 | -0.33(-3.52%) |
Oct 02, 2014 | 9.110 | 9.440 | 8.890 | 9.380 | 83,292 | +0.25(+2.74%) |
Oct 01, 2014 | 9.190 | 9.230 | 9.000 | 9.130 | 90,979 | -0.05(-0.54%) |
Sep 30, 2014 | 9.140 | 9.320 | 9.080 | 9.180 | 131,153 | +0.02(+0.22%) |
Sep 29, 2014 | 9.200 | 9.200 | 9.000 | 9.160 | 76,526 | -0.13(-1.40%) |
Sep 26, 2014 | 9.150 | 9.300 | 9.100 | 9.290 | 41,818 | +0.14(+1.53%) |
Sep 25, 2014 | 9.270 | 9.320 | 8.951 | 9.150 | 83,797 | -0.17(-1.82%) |
Sep 24, 2014 | 9.220 | 9.360 | 9.030 | 9.320 | 58,811 | +0.08(+0.87%) |
Sep 23, 2014 | 9.550 | 9.730 | 9.130 | 9.240 | 109,847 | -0.32(-3.35%) |
Sep 22, 2014 | 9.650 | 9.700 | 9.500 | 9.560 | 86,853 | -0.12(-1.24%) |
Sep 19, 2014 | 10.08 | 10.24 | 9.680 | 9.680 | 160,967 | -0.40(-3.97%) |
Sep 18, 2014 | 10.05 | 10.27 | 10.05 | 10.08 | 51,270 | +0.03(+0.30%) |
Sep 17, 2014 | 10.20 | 10.37 | 10.00 | 10.05 | 63,957 | -0.17(-1.66%) |
Sep 16, 2014 | 10.09 | 10.40 | 10.09 | 10.22 | 134,623 | +0.11(+1.09%) |
Sep 15, 2014 | 9.990 | 10.18 | 9.900 | 10.11 | 58,347 | +0.12(+1.20%) |
Sep 12, 2014 | 10.01 | 10.08 | 9.900 | 9.990 | 71,732 | -0.03(-0.30%) |
Sep 11, 2014 | 9.770 | 10.08 | 9.740 | 10.02 | 225,448 | +0.11(+1.11%) |
Sep 10, 2014 | 9.700 | 10.11 | 9.660 | 9.910 | 107,353 | +0.16(+1.64%) |
Sep 09, 2014 | 9.710 | 9.950 | 9.710 | 9.750 | 105,976 | -0.01(-0.10%) |
Sep 08, 2014 | 9.820 | 9.980 | 9.500 | 9.760 | 66,679 | -0.05(-0.51%) |
Sep 05, 2014 | 9.880 | 10.04 | 9.800 | 9.810 | 44,375 | -0.09(-0.91%) |
Sep 04, 2014 | 9.830 | 10.03 | 9.830 | 9.900 | 137,475 | +0.06(+0.61%) |
Sep 03, 2014 | 10.06 | 10.08 | 9.840 | 9.840 | 63,785 | -0.22(-2.19%) |
Sep 02, 2014 | 10.08 | 10.12 | 9.990 | 10.06 | 126,677 | +0.03(+0.30%) |
Aug 29, 2014 | 10.13 | 10.03 | 10.03 | 10.03 | 52,000 | -0.12(-1.18%) |
Aug 28, 2014 | 10.00 | 10.17 | 9.910 | 10.15 | 85,677 | +0.10(+1.00%) |
Aug 27, 2014 | 9.820 | 10.08 | 9.760 | 10.05 | 87,255 | +0.22(+2.24%) |
Aug 26, 2014 | 9.870 | 10.04 | 9.650 | 9.830 | 84,465 | -0.06(-0.61%) |
Aug 25, 2014 | 9.980 | 10.00 | 9.820 | 9.890 | 28,397 | -0.07(-0.70%) |
Aug 22, 2014 | 9.920 | 10.07 | 9.900 | 9.960 | 48,850 | +0.04(+0.40%) |
Aug 21, 2014 | 10.00 | 10.00 | 9.898 | 9.920 | 35,794 | -0.13(-1.29%) |
Aug 20, 2014 | 10.07 | 10.22 | 9.950 | 10.05 | 197,482 | -0.09(-0.89%) |
Aug 19, 2014 | 10.07 | 10.22 | 9.906 | 10.14 | 139,433 | +0.08(+0.80%) |
Aug 18, 2014 | 10.24 | 10.34 | 10.00 | 10.06 | 40,722 | -0.15(-1.47%) |
Aug 15, 2014 | 10.33 | 10.25 | 9.830 | 10.21 | 145,437 | -0.04(-0.39%) |
Aug 14, 2014 | 10.30 | 10.30 | 10.22 | 10.25 | 50,060 | -0.09(-0.87%) |
Aug 13, 2014 | 10.45 | 10.45 | 10.26 | 10.34 | 162,694 | -0.08(-0.77%) |
Aug 12, 2014 | 10.52 | 10.57 | 10.36 | 10.42 | 154,340 | -0.18(-1.70%) |
Aug 11, 2014 | 10.76 | 10.98 | 10.56 | 10.60 | 99,556 | -0.22(-2.03%) |
Aug 08, 2014 | 10.60 | 10.78 | 10.60 | 10.82 | 31,505 | +0.19(+1.79%) |
Aug 07, 2014 | 10.76 | 10.79 | 10.51 | 10.63 | 20,807 | -0.11(-1.02%) |
Aug 06, 2014 | 10.64 | 10.82 | 10.56 | 10.74 | 97,345 | +0.09(+0.85%) |
Aug 05, 2014 | 10.81 | 10.90 | 10.55 | 10.65 | 108,083 | -0.19(-1.75%) |
Aug 04, 2014 | 10.81 | 10.98 | 10.77 | 10.84 | 75,042 | +0.06(+0.56%) |
Aug 01, 2014 | 10.64 | 10.84 | 10.54 | 10.78 | 73,138 | +0.17(+1.60%) |
Jul 31, 2014 | 10.85 | 10.95 | 10.54 | 10.61 | 169,326 | -0.33(-3.02%) |
Jul 30, 2014 | 11.05 | 11.06 | 10.90 | 10.94 | 67,513 | -0.05(-0.45%) |
Jul 29, 2014 | 10.81 | 11.07 | 10.79 | 10.99 | 46,962 | +0.19(+1.76%) |
Jul 28, 2014 | 11.00 | 11.14 | 10.76 | 10.80 | 64,711 | -0.20(-1.82%) |
Jul 25, 2014 | 11.00 | 11.08 | 10.93 | 11.00 | 106,470 | -0.05(-0.45%) |
Jul 24, 2014 | 11.06 | 11.08 | 10.95 | 11.05 | 65,909 | -0.02(-0.18%) |
Jul 23, 2014 | 11.11 | 11.13 | 10.92 | 11.07 | 118,483 | +0.00(+0.00%) |
Jul 22, 2014 | 11.11 | 11.19 | 11.04 | 11.07 | 46,734 | -0.02(-0.18%) |
Jul 21, 2014 | 11.03 | 11.14 | 11.00 | 11.09 | 58,434 | -0.01(-0.09%) |
Jul 18, 2014 | 10.94 | 11.12 | 10.94 | 11.10 | 48,857 | +0.12(+1.09%) |
Jul 17, 2014 | 10.99 | 11.05 | 10.91 | 10.98 | 83,584 | -0.03(-0.27%) |
Jul 16, 2014 | 10.99 | 11.05 | 10.93 | 11.01 | 168,490 | +0.05(+0.46%) |
Jul 15, 2014 | 10.99 | 11.02 | 10.92 | 10.96 | 63,787 | -0.08(-0.72%) |
Jul 14, 2014 | 10.94 | 11.10 | 10.89 | 11.04 | 46,543 | +0.13(+1.19%) |
Jul 11, 2014 | 10.85 | 11.02 | 10.78 | 10.91 | 99,142 | +0.11(+1.02%) |
Jul 10, 2014 | 10.76 | 10.86 | 10.66 | 10.80 | 82,333 | -0.06(-0.55%) |
Jul 09, 2014 | 10.89 | 10.98 | 10.73 | 10.86 | 79,028 | +0.03(+0.28%) |
Jul 08, 2014 | 10.90 | 10.93 | 10.75 | 10.83 | 112,678 | -0.06(-0.55%) |
Jul 07, 2014 | 10.95 | 11.05 | 10.87 | 10.89 | 97,819 | -0.10(-0.91%) |
Jul 03, 2014 | 10.94 | 10.99 | 10.99 | 10.99 | 32,200 | +0.06(+0.55%) |
Jul 02, 2014 | 10.85 | 10.99 | 10.85 | 10.93 | 36,392 | +0.06(+0.55%) |
Jul 01, 2014 | 10.98 | 11.05 | 10.78 | 10.87 | 79,562 | -0.08(-0.73%) |
Jun 30, 2014 | 11.10 | 11.16 | 10.73 | 10.95 | 410,883 | -0.12(-1.08%) |
Jun 27, 2014 | 11.10 | 11.46 | 11.04 | 11.07 | 254,153 | -0.06(-0.54%) |
Jun 26, 2014 | 11.10 | 11.24 | 10.97 | 11.13 | 37,246 | +0.01(+0.09%) |
Jun 25, 2014 | 11.10 | 11.20 | 11.07 | 11.12 | 99,599 | +0.00(+0.00%) |
Jun 24, 2014 | 11.17 | 11.41 | 11.08 | 11.12 | 86,483 | -0.06(-0.54%) |
Jun 23, 2014 | 11.14 | 11.18 | 10.91 | 11.18 | 75,645 | +0.04(+0.36%) |
Jun 20, 2014 | 11.18 | 11.18 | 11.05 | 11.14 | 80,728 | +0.00(+0.00%) |
Jun 19, 2014 | 11.23 | 11.23 | 11.08 | 11.14 | 138,920 | -0.04(-0.36%) |
Jun 18, 2014 | 11.19 | 11.27 | 11.02 | 11.18 | 204,229 | -0.01(-0.09%) |
Jun 17, 2014 | 11.30 | 11.50 | 11.14 | 11.19 | 83,595 | -0.16(-1.41%) |
Jun 16, 2014 | 11.30 | 11.49 | 11.24 | 11.35 | 25,701 | +0.06(+0.53%) |
Jun 13, 2014 | 11.05 | 11.30 | 10.99 | 11.29 | 171,960 | +0.26(+2.36%) |
Jun 12, 2014 | 11.01 | 11.20 | 10.92 | 11.03 | 33,183 | -0.16(-1.43%) |
Jun 11, 2014 | 11.09 | 11.23 | 11.00 | 11.19 | 29,780 | +0.03(+0.27%) |
Jun 10, 2014 | 11.12 | 11.21 | 11.07 | 11.16 | 13,256 | +0.05(+0.45%) |
Jun 06, 2014 | 11.03 | 11.25 | 10.99 | 11.11 | 40,497 | +0.17(+1.55%) |
Jun 05, 2014 | 10.76 | 10.95 | 10.58 | 10.94 | 69,383 | +0.29(+2.72%) |
Jun 04, 2014 | 10.68 | 10.68 | 10.59 | 10.65 | 27,273 | -0.07(-0.65%) |
Jun 03, 2014 | 10.91 | 10.93 | 10.63 | 10.72 | 41,685 | -0.22(-2.01%) |
Jun 02, 2014 | 11.20 | 11.31 | 10.89 | 10.94 | 56,315 | -0.29(-2.58%) |
May 30, 2014 | 11.35 | 11.46 | 11.01 | 11.23 | 49,596 | -0.07(-0.62%) |
May 29, 2014 | 11.27 | 11.53 | 11.22 | 11.30 | 40,822 | +0.00(+0.00%) |
May 28, 2014 | 11.01 | 11.35 | 10.89 | 11.30 | 52,034 | +0.25(+2.26%) |
May 27, 2014 | 10.99 | 11.11 | 10.98 | 11.05 | 71,538 | +0.14(+1.28%) |
May 23, 2014 | 10.82 | 10.91 | 10.91 | 10.91 | 73,000 | +0.09(+0.83%) |
May 22, 2014 | 10.76 | 11.00 | 10.59 | 10.82 | 60,643 | +0.02(+0.19%) |
May 21, 2014 | 10.91 | 11.02 | 10.71 | 10.80 | 65,184 | -0.09(-0.83%) |
May 20, 2014 | 10.91 | 11.11 | 10.87 | 10.89 | 118,860 | -0.10(-0.91%) |
May 19, 2014 | 10.91 | 11.11 | 10.91 | 10.99 | 64,305 | +0.06(+0.55%) |
May 16, 2014 | 10.85 | 10.96 | 10.80 | 10.93 | 49,251 | +0.04(+0.37%) |
May 15, 2014 | 10.89 | 11.04 | 10.85 | 10.89 | 60,349 | -0.09(-0.82%) |
May 14, 2014 | 10.99 | 11.03 | 10.90 | 10.98 | 70,854 | -0.02(-0.18%) |
May 13, 2014 | 10.80 | 11.02 | 10.80 | 11.00 | 125,019 | +0.18(+1.66%) |
May 12, 2014 | 10.80 | 10.84 | 10.68 | 10.82 | 138,230 | +0.07(+0.65%) |
May 09, 2014 | 10.62 | 10.80 | 10.62 | 10.75 | 56,349 | +0.06(+0.56%) |
May 08, 2014 | 10.90 | 10.95 | 9.920 | 10.69 | 232,063 | -0.21(-1.93%) |
May 07, 2014 | 11.26 | 11.28 | 10.90 | 10.90 | 86,750 | -0.36(-3.20%) |
May 06, 2014 | 11.39 | 11.44 | 11.22 | 11.26 | 82,852 | -0.19(-1.66%) |
May 05, 2014 | 11.23 | 11.49 | 11.23 | 11.45 | 75,136 | +0.09(+0.79%) |
May 02, 2014 | 11.67 | 11.78 | 11.25 | 11.36 | 99,367 | -0.30(-2.57%) |
May 01, 2014 | 11.75 | 11.85 | 11.53 | 11.66 | 131,243 | -0.14(-1.19%) |
Apr 30, 2014 | 11.71 | 11.84 | 11.65 | 11.80 | 46,061 | +0.07(+0.60%) |
Apr 29, 2014 | 11.65 | 11.85 | 11.65 | 11.73 | 39,846 | +0.08(+0.69%) |
Apr 28, 2014 | 11.65 | 11.83 | 11.55 | 11.65 | 53,846 | +0.00(+0.00%) |
Apr 25, 2014 | 12.07 | 12.07 | 11.61 | 11.65 | 79,723 | -0.44(-3.64%) |
Apr 24, 2014 | 12.18 | 12.38 | 11.97 | 12.09 | 37,197 | -0.03(-0.25%) |
Apr 23, 2014 | 12.05 | 12.16 | 12.02 | 12.12 | 39,284 | +0.04(+0.33%) |
Apr 22, 2014 | 12.26 | 12.29 | 12.00 | 12.08 | 43,783 | -0.17(-1.39%) |
Apr 21, 2014 | 12.22 | 12.30 | 12.11 | 12.25 | 31,805 | +0.00(+0.00%) |
Apr 17, 2014 | 12.21 | 12.25 | 12.25 | 12.25 | 24,600 | +0.04(+0.33%) |
Apr 16, 2014 | 12.15 | 12.25 | 12.00 | 12.21 | 55,808 | +0.12(+0.99%) |
Apr 15, 2014 | 12.29 | 12.29 | 12.03 | 12.09 | 58,938 | -0.20(-1.63%) |
Apr 14, 2014 | 12.35 | 12.37 | 12.18 | 12.29 | 69,675 | +0.08(+0.66%) |
Apr 11, 2014 | 12.40 | 12.52 | 12.20 | 12.21 | 52,584 | -0.23(-1.85%) |
Apr 10, 2014 | 12.54 | 12.63 | 12.40 | 12.44 | 52,547 | -0.14(-1.11%) |
Apr 09, 2014 | 12.55 | 12.67 | 12.45 | 12.58 | 53,148 | +0.06(+0.48%) |
Apr 08, 2014 | 12.46 | 12.66 | 12.45 | 12.52 | 34,154 | +0.04(+0.32%) |
Apr 07, 2014 | 12.60 | 12.60 | 12.37 | 12.48 | 97,610 | -0.08(-0.64%) |
Apr 04, 2014 | 12.98 | 12.98 | 12.55 | 12.56 | 65,772 | -0.34(-2.64%) |
Apr 03, 2014 | 13.03 | 13.09 | 12.85 | 12.90 | 52,130 | -0.16(-1.23%) |
Apr 02, 2014 | 12.94 | 13.15 | 12.89 | 13.06 | 88,982 | +0.10(+0.77%) |
Apr 01, 2014 | 12.80 | 13.00 | 12.77 | 12.96 | 116,859 | +0.23(+1.81%) |
Mar 31, 2014 | 12.63 | 12.89 | 12.62 | 12.73 | 75,144 | +0.13(+1.03%) |
Mar 28, 2014 | 12.68 | 12.84 | 12.56 | 12.60 | 38,881 | -0.10(-0.79%) |
Mar 27, 2014 | 12.51 | 12.74 | 12.50 | 12.70 | 39,835 | +0.20(+1.60%) |
Mar 26, 2014 | 12.83 | 12.86 | 12.50 | 12.50 | 57,136 | -0.25(-1.96%) |
Mar 25, 2014 | 12.81 | 12.89 | 12.66 | 12.75 | 95,905 | -0.02(-0.16%) |
Mar 24, 2014 | 12.75 | 12.82 | 12.63 | 12.77 | 41,826 | -0.01(-0.08%) |
Mar 21, 2014 | 12.85 | 12.90 | 12.71 | 12.78 | 118,791 | -0.03(-0.23%) |
Mar 20, 2014 | 12.65 | 12.90 | 12.61 | 12.81 | 25,933 | +0.13(+1.03%) |
Mar 19, 2014 | 12.88 | 12.89 | 12.58 | 12.68 | 46,501 | -0.22(-1.71%) |
Mar 18, 2014 | 12.91 | 12.93 | 12.81 | 12.90 | 91,907 | +0.00(+0.00%) |
Mar 17, 2014 | 12.90 | 12.91 | 12.85 | 12.90 | 54,514 | +0.05(+0.39%) |
Mar 14, 2014 | 12.85 | 13.05 | 12.81 | 12.85 | 32,122 | -0.05(-0.39%) |
Mar 13, 2014 | 12.84 | 12.95 | 12.73 | 12.90 | 45,508 | +0.04(+0.31%) |
Mar 12, 2014 | 12.72 | 12.99 | 12.71 | 12.86 | 36,962 | -0.04(-0.31%) |
Mar 11, 2014 | 13.04 | 13.04 | 12.77 | 12.90 | 74,680 | -0.11(-0.85%) |
Mar 10, 2014 | 12.95 | 13.20 | 12.95 | 13.01 | 86,639 | +0.00(+0.00%) |
Mar 07, 2014 | 13.20 | 13.28 | 12.93 | 13.01 | 49,658 | -0.14(-1.06%) |
Mar 06, 2014 | 12.95 | 13.24 | 12.92 | 13.15 | 31,829 | +0.21(+1.62%) |
Mar 05, 2014 | 13.00 | 13.19 | 12.87 | 12.94 | 44,487 | -0.06(-0.46%) |
Mar 04, 2014 | 13.08 | 13.17 | 12.97 | 13.00 | 109,120 | +0.09(+0.70%) |
Mar 03, 2014 | 12.95 | 13.11 | 12.85 | 12.91 | 47,130 | -0.09(-0.69%) |
Feb 28, 2014 | 12.87 | 13.26 | 12.87 | 13.00 | 128,973 | +0.19(+1.48%) |
Feb 27, 2014 | 12.66 | 12.85 | 12.61 | 12.81 | 35,389 | +0.07(+0.55%) |
Feb 26, 2014 | 12.83 | 12.94 | 12.62 | 12.74 | 104,697 | -0.20(-1.55%) |
Feb 25, 2014 | 13.29 | 13.29 | 11.56 | 12.94 | 130,055 | -0.41(-3.07%) |
Feb 24, 2014 | 13.50 | 13.63 | 13.33 | 13.35 | 86,614 | -0.12(-0.89%) |
Feb 21, 2014 | 13.58 | 13.83 | 13.42 | 13.47 | 209,603 | -0.11(-0.81%) |
Feb 20, 2014 | 12.86 | 13.66 | 12.79 | 13.58 | 286,663 | +0.75(+5.85%) |
Feb 19, 2014 | 12.87 | 12.97 | 12.76 | 12.83 | 83,482 | -0.07(-0.54%) |
Feb 18, 2014 | 12.77 | 13.02 | 12.77 | 12.90 | 141,631 | +0.07(+0.55%) |
Feb 14, 2014 | 12.85 | 12.83 | 12.83 | 12.83 | 39,100 | -0.06(-0.47%) |
Feb 13, 2014 | 12.90 | 12.95 | 12.78 | 12.89 | 110,916 | +0.04(+0.31%) |
Feb 12, 2014 | 12.70 | 12.90 | 12.64 | 12.85 | 104,961 | +0.15(+1.18%) |
Feb 11, 2014 | 12.58 | 12.75 | 12.46 | 12.70 | 68,466 | +0.18(+1.44%) |
Feb 10, 2014 | 12.44 | 12.64 | 12.16 | 12.52 | 167,758 | +0.08(+0.64%) |
Feb 07, 2014 | 12.90 | 12.90 | 12.43 | 12.44 | 228,162 | -0.44(-3.42%) |
Feb 06, 2014 | 12.91 | 12.99 | 12.70 | 12.88 | 127,409 | +0.00(+0.00%) |
Feb 05, 2014 | 13.06 | 13.08 | 12.76 | 12.88 | 124,478 | -0.28(-2.13%) |
Feb 04, 2014 | 13.02 | 13.21 | 12.96 | 13.16 | 118,301 | +0.14(+1.08%) |
Feb 03, 2014 | 13.15 | 13.20 | 12.90 | 13.02 | 118,055 | -0.14(-1.06%) |
Jan 31, 2014 | 12.87 | 13.20 | 12.87 | 13.16 | 81,095 | +0.12(+0.92%) |
Jan 30, 2014 | 13.16 | 13.25 | 12.99 | 13.04 | 62,740 | -0.06(-0.46%) |
Jan 29, 2014 | 13.04 | 13.18 | 12.89 | 13.10 | 79,871 | -0.10(-0.76%) |
Jan 28, 2014 | 12.90 | 13.42 | 12.54 | 13.20 | 104,498 | +0.26(+2.01%) |
Jan 27, 2014 | 12.97 | 13.17 | 12.81 | 12.94 | 159,548 | +0.04(+0.31%) |
Jan 24, 2014 | 12.86 | 12.93 | 12.73 | 12.90 | 98,170 | +0.00(+0.00%) |
Jan 23, 2014 | 13.00 | 13.00 | 12.87 | 12.90 | 34,965 | -0.10(-0.77%) |
Jan 22, 2014 | 12.89 | 13.00 | 12.85 | 13.00 | 31,360 | +0.16(+1.25%) |
Jan 21, 2014 | 12.80 | 12.94 | 12.77 | 12.84 | 62,144 | +0.08(+0.63%) |
Jan 17, 2014 | 12.75 | 12.76 | 12.76 | 12.76 | 74,900 | +0.06(+0.47%) |
Jan 16, 2014 | 12.69 | 12.75 | 12.56 | 12.70 | 51,024 | +0.08(+0.63%) |
Jan 15, 2014 | 12.67 | 12.70 | 12.54 | 12.62 | 41,806 | -0.05(-0.39%) |
Jan 14, 2014 | 12.47 | 12.69 | 12.45 | 12.67 | 51,318 | +0.26(+2.10%) |
Jan 13, 2014 | 12.50 | 12.61 | 12.35 | 12.41 | 81,846 | -0.07(-0.56%) |
Jan 10, 2014 | 12.39 | 12.65 | 12.34 | 12.48 | 132,298 | +0.11(+0.89%) |
Jan 09, 2014 | 12.19 | 12.39 | 12.11 | 12.37 | 64,769 | +0.25(+2.06%) |
Jan 08, 2014 | 12.09 | 12.20 | 12.02 | 12.12 | 72,051 | +0.05(+0.41%) |
Jan 07, 2014 | 12.06 | 12.10 | 11.99 | 12.07 | 44,802 | +0.11(+0.92%) |
Jan 06, 2014 | 12.11 | 12.11 | 11.89 | 11.96 | 80,665 | -0.15(-1.24%) |
Jan 03, 2014 | 11.99 | 12.18 | 11.90 | 12.11 | 51,968 | +0.08(+0.67%) |