Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 12.24 | 12.16 | 12.16 | 12.16 | 758,500 | +0.05(+0.41%) |
Dec 30, 2014 | 12.40 | 12.44 | 11.77 | 12.11 | 894,003 | -0.33(-2.65%) |
Dec 29, 2014 | 12.05 | 12.66 | 11.94 | 12.44 | 1,084,368 | +0.43(+3.62%) |
Dec 26, 2014 | 11.64 | 12.12 | 11.45 | 12.01 | 872,923 | +0.18(+1.48%) |
Dec 24, 2014 | 11.10 | 11.83 | 11.83 | 11.83 | 811,300 | +0.76(+6.87%) |
Dec 23, 2014 | 11.67 | 11.67 | 10.60 | 11.07 | 1,296,934 | -0.06(-0.54%) |
Dec 22, 2014 | 11.47 | 11.48 | 10.61 | 11.13 | 1,478,796 | -0.03(-0.27%) |
Dec 19, 2014 | 11.16 | 11.46 | 10.97 | 11.16 | 2,183,400 | +0.07(+0.68%) |
Dec 18, 2014 | 11.00 | 11.15 | 10.78 | 11.09 | 763,372 | +0.18(+1.60%) |
Dec 17, 2014 | 10.31 | 11.01 | 10.20 | 10.91 | 1,230,158 | +0.68(+6.65%) |
Dec 16, 2014 | 10.03 | 10.74 | 9.980 | 10.23 | 924,343 | +0.14(+1.39%) |
Dec 15, 2014 | 10.15 | 10.24 | 9.940 | 10.09 | 1,122,388 | +0.03(+0.30%) |
Dec 12, 2014 | 9.860 | 10.30 | 9.860 | 10.06 | 757,363 | +0.02(+0.20%) |
Dec 11, 2014 | 9.910 | 10.28 | 9.910 | 10.04 | 643,304 | +0.13(+1.31%) |
Dec 10, 2014 | 10.22 | 10.25 | 9.730 | 9.910 | 788,866 | -0.35(-3.41%) |
Dec 09, 2014 | 9.830 | 10.28 | 9.020 | 10.26 | 919,516 | +0.27(+2.70%) |
Dec 08, 2014 | 10.07 | 10.44 | 9.840 | 9.990 | 688,408 | -0.28(-2.73%) |
Dec 05, 2014 | 9.950 | 10.30 | 9.580 | 10.27 | 1,440,490 | +0.35(+3.53%) |
Dec 04, 2014 | 10.51 | 10.54 | 9.802 | 9.920 | 1,562,205 | -0.66(-6.24%) |
Dec 03, 2014 | 10.60 | 10.76 | 10.41 | 10.58 | 562,295 | +0.03(+0.28%) |
Dec 02, 2014 | 10.35 | 10.65 | 10.23 | 10.55 | 611,719 | +0.27(+2.63%) |
Dec 01, 2014 | 10.88 | 10.88 | 10.10 | 10.28 | 577,941 | -0.53(-4.90%) |
Nov 28, 2014 | 11.44 | 11.47 | 10.78 | 10.81 | 381,903 | -0.57(-5.01%) |
Nov 26, 2014 | 10.94 | 11.38 | 11.38 | 11.38 | 866,300 | +0.22(+1.97%) |
Nov 25, 2014 | 10.65 | 11.21 | 10.62 | 11.16 | 1,089,958 | +0.54(+5.08%) |
Nov 24, 2014 | 10.39 | 10.74 | 10.30 | 10.62 | 570,024 | +0.29(+2.81%) |
Nov 21, 2014 | 10.53 | 10.53 | 10.11 | 10.33 | 516,261 | -0.02(-0.19%) |
Nov 20, 2014 | 10.03 | 10.37 | 9.860 | 10.35 | 683,916 | +0.32(+3.19%) |
Nov 19, 2014 | 10.80 | 10.99 | 10.02 | 10.03 | 840,221 | -0.77(-7.13%) |
Nov 18, 2014 | 10.06 | 10.87 | 10.05 | 10.80 | 828,160 | +0.68(+6.72%) |
Nov 17, 2014 | 10.08 | 10.61 | 10.00 | 10.12 | 717,415 | +0.04(+0.45%) |
Nov 14, 2014 | 10.34 | 10.34 | 9.850 | 10.07 | 790,148 | -0.32(-3.03%) |
Nov 13, 2014 | 10.77 | 10.98 | 10.29 | 10.39 | 388,311 | -0.39(-3.62%) |
Nov 12, 2014 | 10.72 | 10.79 | 10.51 | 10.78 | 484,399 | -0.04(-0.37%) |
Nov 11, 2014 | 11.13 | 11.25 | 10.65 | 10.82 | 681,801 | -0.34(-3.05%) |
Nov 10, 2014 | 10.52 | 11.16 | 10.16 | 11.16 | 970,488 | +0.70(+6.69%) |
Nov 07, 2014 | 10.30 | 10.79 | 9.762 | 10.46 | 1,042,081 | +0.14(+1.36%) |
Nov 06, 2014 | 11.43 | 11.43 | 10.02 | 10.32 | 1,445,817 | -0.74(-6.69%) |
Nov 05, 2014 | 11.65 | 11.67 | 10.88 | 11.06 | 1,200,413 | -0.49(-4.24%) |
Nov 04, 2014 | 11.45 | 11.64 | 11.27 | 11.55 | 563,137 | +0.10(+0.87%) |
Nov 03, 2014 | 11.68 | 11.99 | 11.26 | 11.45 | 819,676 | -0.27(-2.30%) |
Oct 31, 2014 | 12.41 | 12.74 | 11.63 | 11.72 | 980,806 | -0.34(-2.82%) |
Oct 30, 2014 | 11.79 | 12.22 | 11.70 | 12.06 | 528,275 | +0.13(+1.09%) |
Oct 29, 2014 | 12.19 | 12.19 | 11.61 | 11.93 | 674,034 | -0.27(-2.21%) |
Oct 28, 2014 | 11.80 | 12.39 | 11.67 | 12.20 | 907,326 | +0.49(+4.18%) |
Oct 27, 2014 | 11.76 | 11.83 | 11.83 | 11.71 | 697,845 | -0.12(-1.01%) |
Oct 24, 2014 | 12.19 | 12.69 | 11.83 | 11.83 | 1,269,478 | -0.36(-2.95%) |
Oct 23, 2014 | 11.82 | 12.45 | 11.80 | 12.19 | 1,181,713 | +0.49(+4.19%) |
Oct 22, 2014 | 11.32 | 11.90 | 11.32 | 11.70 | 947,267 | +0.33(+2.90%) |
Oct 21, 2014 | 11.61 | 11.75 | 11.30 | 11.37 | 908,137 | -0.23(-1.98%) |
Oct 20, 2014 | 11.27 | 11.86 | 10.90 | 11.60 | 1,007,323 | +0.02(+0.17%) |
Oct 17, 2014 | 12.47 | 12.47 | 11.29 | 11.58 | 1,990,625 | -0.60(-4.93%) |
Oct 16, 2014 | 12.30 | 12.48 | 11.85 | 12.18 | 1,940,065 | +0.22(+1.84%) |
Oct 15, 2014 | 10.85 | 12.42 | 10.83 | 11.96 | 3,676,029 | +1.53(+14.67%) |
Oct 14, 2014 | 9.940 | 11.15 | 9.760 | 10.43 | 2,158,274 | +0.42(+4.20%) |
Oct 13, 2014 | 10.49 | 10.70 | 9.682 | 10.01 | 944,747 | -0.42(-4.03%) |
Oct 10, 2014 | 11.04 | 11.29 | 10.34 | 10.43 | 1,237,916 | -0.70(-6.29%) |
Oct 09, 2014 | 11.79 | 11.83 | 11.12 | 11.13 | 1,199,106 | -0.63(-5.36%) |
Oct 08, 2014 | 11.17 | 11.76 | 10.86 | 11.76 | 1,625,437 | +0.49(+4.35%) |
Oct 07, 2014 | 12.03 | 12.10 | 11.26 | 11.27 | 1,221,516 | -0.51(-4.33%) |
Oct 06, 2014 | 12.23 | 12.45 | 11.09 | 11.78 | 3,625,215 | -1.02(-7.97%) |
Oct 03, 2014 | 11.65 | 13.28 | 11.65 | 12.80 | 7,505,434 | +1.42(+12.43%) |
Oct 02, 2014 | 10.16 | 11.49 | 10.16 | 11.38 | 2,656,008 | +1.23(+12.17%) |
Oct 01, 2014 | 10.26 | 10.75 | 9.860 | 10.15 | 3,407,896 | +0.37(+3.78%) |
Sep 30, 2014 | 10.48 | 10.49 | 9.780 | 9.780 | 1,331,933 | -0.71(-6.77%) |
Sep 29, 2014 | 10.47 | 10.69 | 10.34 | 10.49 | 407,359 | -0.17(-1.59%) |
Sep 26, 2014 | 10.61 | 10.80 | 10.52 | 10.66 | 403,651 | +0.06(+0.57%) |
Sep 25, 2014 | 11.30 | 11.40 | 10.52 | 10.60 | 1,411,377 | -0.69(-6.11%) |
Sep 24, 2014 | 10.29 | 11.33 | 10.29 | 11.29 | 1,399,002 | +1.07(+10.47%) |
Sep 23, 2014 | 10.26 | 10.60 | 10.18 | 10.22 | 534,187 | -0.22(-2.11%) |
Sep 22, 2014 | 10.88 | 10.90 | 10.17 | 10.44 | 1,422,033 | -0.49(-4.48%) |
Sep 19, 2014 | 11.13 | 11.13 | 10.43 | 10.93 | 2,056,793 | -0.17(-1.53%) |
Sep 18, 2014 | 11.35 | 11.49 | 11.02 | 11.10 | 774,641 | -0.20(-1.77%) |
Sep 17, 2014 | 11.32 | 11.56 | 11.19 | 11.30 | 768,153 | -0.04(-0.35%) |
Sep 16, 2014 | 11.42 | 11.42 | 11.02 | 11.34 | 807,867 | -0.11(-0.96%) |
Sep 15, 2014 | 11.88 | 12.01 | 11.26 | 11.45 | 842,657 | -0.46(-3.86%) |
Sep 12, 2014 | 12.19 | 12.41 | 11.75 | 11.91 | 686,931 | -0.33(-2.70%) |
Sep 11, 2014 | 12.30 | 12.46 | 11.96 | 12.24 | 556,105 | -0.18(-1.45%) |
Sep 10, 2014 | 11.73 | 12.44 | 11.73 | 12.42 | 1,017,146 | +0.65(+5.52%) |
Sep 09, 2014 | 12.11 | 12.36 | 11.70 | 11.77 | 993,058 | -0.41(-3.37%) |
Sep 08, 2014 | 12.50 | 12.67 | 12.05 | 12.18 | 910,970 | -0.15(-1.22%) |
Sep 05, 2014 | 12.75 | 12.94 | 12.11 | 12.33 | 1,240,430 | -0.43(-3.37%) |
Sep 04, 2014 | 12.98 | 13.08 | 12.63 | 12.76 | 1,204,853 | -0.18(-1.39%) |
Sep 03, 2014 | 12.95 | 13.25 | 12.91 | 12.94 | 748,094 | +0.08(+0.62%) |
Sep 02, 2014 | 13.58 | 13.60 | 12.78 | 12.86 | 808,887 | -0.64(-4.74%) |
Aug 29, 2014 | 13.66 | 13.50 | 13.50 | 13.50 | 1,150,600 | +0.29(+2.20%) |
Aug 28, 2014 | 13.73 | 13.88 | 13.17 | 13.21 | 676,724 | -0.42(-3.08%) |
Aug 27, 2014 | 13.75 | 13.86 | 13.42 | 13.63 | 606,225 | -0.07(-0.51%) |
Aug 26, 2014 | 13.28 | 13.94 | 13.23 | 13.70 | 839,214 | +0.51(+3.87%) |
Aug 25, 2014 | 12.94 | 13.34 | 12.82 | 13.19 | 499,676 | +0.37(+2.89%) |
Aug 22, 2014 | 12.57 | 12.89 | 12.44 | 12.82 | 545,619 | +0.21(+1.67%) |
Aug 21, 2014 | 13.12 | 13.12 | 12.31 | 12.61 | 1,143,559 | -0.48(-3.67%) |
Aug 20, 2014 | 13.32 | 13.32 | 13.01 | 13.09 | 824,436 | -0.31(-2.31%) |
Aug 19, 2014 | 13.88 | 14.12 | 13.35 | 13.40 | 735,277 | -0.50(-3.60%) |
Aug 18, 2014 | 14.08 | 14.50 | 13.79 | 13.90 | 1,423,500 | -0.02(-0.14%) |
Aug 15, 2014 | 13.62 | 14.00 | 13.19 | 13.92 | 1,257,977 | +0.55(+4.11%) |
Aug 14, 2014 | 13.63 | 13.94 | 13.33 | 13.37 | 865,079 | -0.45(-3.26%) |
Aug 13, 2014 | 13.62 | 14.50 | 13.62 | 13.82 | 1,902,975 | +0.43(+3.21%) |
Aug 12, 2014 | 13.34 | 13.58 | 13.13 | 13.39 | 1,131,556 | -0.17(-1.25%) |
Aug 11, 2014 | 14.57 | 14.62 | 13.53 | 13.56 | 2,885,374 | -0.40(-2.87%) |
Aug 08, 2014 | 13.38 | 14.58 | 13.36 | 13.96 | 3,484,373 | +1.06(+8.22%) |
Aug 07, 2014 | 13.02 | 13.32 | 12.75 | 12.90 | 895,691 | -0.13(-1.00%) |
Aug 06, 2014 | 13.18 | 13.33 | 12.66 | 13.03 | 1,277,216 | -0.31(-2.32%) |
Aug 05, 2014 | 12.78 | 13.36 | 12.20 | 13.34 | 2,592,432 | +0.12(+0.91%) |
Aug 04, 2014 | 12.63 | 13.65 | 12.63 | 13.22 | 3,117,218 | +0.68(+5.42%) |
Aug 01, 2014 | 12.46 | 12.75 | 11.97 | 12.54 | 958,326 | +0.02(+0.16%) |
Jul 31, 2014 | 12.65 | 12.91 | 12.36 | 12.52 | 1,035,867 | -0.34(-2.64%) |
Jul 30, 2014 | 12.42 | 12.90 | 12.34 | 12.86 | 1,440,078 | +0.61(+4.98%) |
Jul 29, 2014 | 11.76 | 12.27 | 11.62 | 12.25 | 812,682 | +0.51(+4.34%) |
Jul 28, 2014 | 11.75 | 11.79 | 11.24 | 11.74 | 908,397 | -0.02(-0.17%) |
Jul 25, 2014 | 11.98 | 12.11 | 11.75 | 11.76 | 672,380 | -0.41(-3.37%) |
Jul 24, 2014 | 12.20 | 12.35 | 11.90 | 12.17 | 928,717 | +0.05(+0.41%) |
Jul 23, 2014 | 11.74 | 12.16 | 11.74 | 12.12 | 597,898 | +0.46(+3.95%) |
Jul 22, 2014 | 11.34 | 11.75 | 11.21 | 11.66 | 651,597 | +0.39(+3.46%) |
Jul 21, 2014 | 11.08 | 11.40 | 10.74 | 11.27 | 578,997 | -0.02(-0.18%) |
Jul 18, 2014 | 10.69 | 11.40 | 10.64 | 11.29 | 729,724 | +0.58(+5.42%) |
Jul 17, 2014 | 11.00 | 11.34 | 10.54 | 10.71 | 939,773 | -0.39(-3.51%) |
Jul 16, 2014 | 11.62 | 11.68 | 11.10 | 11.10 | 860,817 | -0.44(-3.81%) |
Jul 15, 2014 | 12.09 | 12.21 | 11.27 | 11.54 | 976,849 | -0.56(-4.63%) |
Jul 14, 2014 | 12.33 | 12.43 | 12.01 | 12.10 | 491,950 | -0.08(-0.66%) |
Jul 11, 2014 | 11.83 | 12.58 | 11.67 | 12.18 | 705,156 | +0.38(+3.22%) |
Jul 10, 2014 | 11.42 | 12.05 | 11.40 | 11.80 | 648,889 | -0.06(-0.51%) |
Jul 09, 2014 | 11.66 | 11.95 | 11.39 | 11.86 | 518,370 | +0.20(+1.72%) |
Jul 08, 2014 | 12.11 | 12.17 | 11.37 | 11.66 | 1,491,745 | -0.44(-3.64%) |
Jul 07, 2014 | 12.69 | 12.92 | 12.03 | 12.10 | 1,029,151 | -0.59(-4.65%) |
Jul 03, 2014 | 12.91 | 12.69 | 12.69 | 12.69 | 436,000 | -0.17(-1.32%) |
Jul 02, 2014 | 13.01 | 13.19 | 12.74 | 12.86 | 819,240 | -0.16(-1.23%) |
Jul 01, 2014 | 12.80 | 13.17 | 12.75 | 13.02 | 1,605,797 | +0.27(+2.12%) |
Jun 30, 2014 | 12.50 | 12.79 | 12.46 | 12.75 | 1,231,823 | +0.23(+1.84%) |
Jun 27, 2014 | 12.38 | 12.75 | 12.22 | 12.52 | 10,885,460 | +0.09(+0.72%) |
Jun 26, 2014 | 12.23 | 12.54 | 12.07 | 12.43 | 903,013 | +0.18(+1.47%) |
Jun 25, 2014 | 11.89 | 12.34 | 11.64 | 12.25 | 1,280,146 | +0.30(+2.51%) |
Jun 24, 2014 | 12.05 | 12.49 | 11.81 | 11.95 | 1,238,218 | -0.05(-0.42%) |
Jun 23, 2014 | 12.26 | 12.86 | 11.93 | 12.00 | 2,382,470 | +0.16(+1.35%) |
Jun 20, 2014 | 11.62 | 11.87 | 11.35 | 11.84 | 1,315,564 | +0.22(+1.89%) |
Jun 19, 2014 | 11.80 | 12.07 | 11.46 | 11.62 | 616,854 | -0.26(-2.19%) |
Jun 18, 2014 | 11.99 | 12.20 | 11.69 | 11.88 | 2,158,300 | -0.12(-1.00%) |
Jun 17, 2014 | 11.62 | 12.09 | 11.46 | 12.00 | 831,058 | +0.32(+2.74%) |
Jun 16, 2014 | 11.34 | 11.71 | 11.16 | 11.68 | 930,242 | +0.36(+3.18%) |
Jun 13, 2014 | 11.44 | 11.54 | 11.04 | 11.32 | 740,864 | -0.03(-0.22%) |
Jun 12, 2014 | 11.59 | 11.88 | 11.27 | 11.35 | 1,039,425 | -0.37(-3.12%) |
Jun 11, 2014 | 11.22 | 12.00 | 11.11 | 11.71 | 1,111,989 | +0.39(+3.45%) |
Jun 10, 2014 | 11.22 | 11.34 | 10.98 | 11.32 | 714,164 | +0.40(+3.66%) |
Jun 06, 2014 | 10.66 | 10.97 | 10.50 | 10.92 | 1,397,172 | +0.27(+2.54%) |
Jun 05, 2014 | 10.20 | 10.75 | 10.20 | 10.65 | 1,136,968 | +0.52(+5.13%) |
Jun 04, 2014 | 9.860 | 10.24 | 9.720 | 10.13 | 657,642 | +0.27(+2.74%) |
Jun 03, 2014 | 9.350 | 9.890 | 9.210 | 9.860 | 883,751 | +0.31(+3.25%) |
Jun 02, 2014 | 9.970 | 10.11 | 9.460 | 9.550 | 1,018,794 | -0.41(-4.12%) |
May 30, 2014 | 10.30 | 10.30 | 9.750 | 9.960 | 1,484,028 | -0.26(-2.54%) |
May 29, 2014 | 10.24 | 10.36 | 9.970 | 10.22 | 5,981,919 | +0.15(+1.49%) |
May 28, 2014 | 9.740 | 10.40 | 9.500 | 10.07 | 1,950,152 | +0.08(+0.80%) |
May 27, 2014 | 10.85 | 10.98 | 9.530 | 9.990 | 7,825,693 | +0.98(+10.94%) |
May 23, 2014 | 9.110 | 9.005 | 9.005 | 9.005 | 361,400 | +0.06(+0.61%) |
May 22, 2014 | 8.690 | 9.150 | 8.570 | 8.950 | 283,794 | +0.30(+3.47%) |
May 21, 2014 | 8.510 | 8.910 | 8.500 | 8.650 | 429,101 | +0.15(+1.76%) |
May 20, 2014 | 8.700 | 8.920 | 8.350 | 8.500 | 602,580 | -0.20(-2.30%) |
May 19, 2014 | 8.240 | 8.770 | 8.210 | 8.700 | 373,041 | +0.39(+4.69%) |
May 16, 2014 | 8.500 | 8.500 | 8.000 | 8.310 | 432,019 | -0.14(-1.66%) |
May 15, 2014 | 8.470 | 8.555 | 8.050 | 8.450 | 457,661 | -0.10(-1.17%) |
May 14, 2014 | 8.280 | 8.710 | 8.070 | 8.550 | 431,842 | +0.22(+2.64%) |
May 13, 2014 | 7.600 | 8.490 | 7.600 | 8.330 | 1,235,012 | +0.62(+8.04%) |
May 12, 2014 | 7.760 | 7.960 | 7.570 | 7.710 | 738,427 | +0.01(+0.13%) |
May 09, 2014 | 7.290 | 7.840 | 7.290 | 7.700 | 489,620 | +0.33(+4.48%) |
May 08, 2014 | 8.250 | 8.250 | 7.290 | 7.370 | 1,145,266 | -1.18(-13.80%) |
May 07, 2014 | 8.430 | 8.720 | 8.060 | 8.550 | 712,357 | +0.15(+1.79%) |
May 06, 2014 | 8.760 | 8.925 | 8.340 | 8.400 | 343,299 | -0.43(-4.87%) |
May 05, 2014 | 8.360 | 8.840 | 8.260 | 8.830 | 278,204 | +0.36(+4.25%) |
May 02, 2014 | 8.950 | 8.998 | 8.410 | 8.470 | 504,645 | -0.43(-4.83%) |
May 01, 2014 | 8.550 | 9.110 | 8.330 | 8.900 | 476,376 | +0.31(+3.61%) |
Apr 30, 2014 | 8.110 | 8.600 | 8.040 | 8.590 | 519,661 | +0.17(+2.02%) |
Apr 29, 2014 | 7.790 | 8.510 | 7.680 | 8.420 | 731,076 | +0.69(+8.93%) |
Apr 28, 2014 | 8.010 | 8.140 | 7.580 | 7.730 | 1,055,775 | -0.28(-3.50%) |
Apr 25, 2014 | 8.320 | 8.350 | 7.810 | 8.010 | 888,407 | -0.40(-4.76%) |
Apr 24, 2014 | 8.600 | 8.740 | 7.870 | 8.410 | 885,418 | -0.14(-1.64%) |
Apr 23, 2014 | 9.230 | 9.230 | 8.400 | 8.550 | 641,237 | -0.65(-7.07%) |
Apr 22, 2014 | 8.840 | 9.449 | 8.840 | 9.200 | 656,713 | +0.16(+1.77%) |
Apr 21, 2014 | 8.360 | 9.080 | 8.220 | 9.040 | 627,021 | +0.70(+8.39%) |
Apr 17, 2014 | 8.280 | 8.340 | 8.340 | 8.340 | 365,000 | +0.00(+0.00%) |
Apr 16, 2014 | 8.460 | 8.510 | 8.150 | 8.340 | 501,184 | +0.01(+0.12%) |
Apr 15, 2014 | 8.260 | 8.562 | 7.900 | 8.330 | 1,315,788 | +0.08(+0.97%) |
Apr 14, 2014 | 9.320 | 9.370 | 8.010 | 8.250 | 1,786,620 | -0.66(-7.41%) |
Apr 11, 2014 | 8.920 | 9.350 | 8.720 | 8.910 | 1,015,938 | -0.15(-1.66%) |
Apr 10, 2014 | 9.760 | 9.760 | 8.850 | 9.060 | 552,072 | -0.72(-7.36%) |
Apr 09, 2014 | 9.490 | 9.830 | 9.320 | 9.780 | 504,566 | +0.32(+3.38%) |
Apr 08, 2014 | 9.290 | 9.470 | 8.770 | 9.460 | 854,591 | +0.15(+1.61%) |
Apr 07, 2014 | 8.950 | 9.525 | 8.750 | 9.310 | 642,975 | +0.21(+2.31%) |
Apr 04, 2014 | 10.25 | 10.27 | 8.960 | 9.100 | 1,238,543 | -1.01(-9.99%) |
Apr 03, 2014 | 10.37 | 10.56 | 9.850 | 10.11 | 669,562 | -0.21(-2.03%) |
Apr 02, 2014 | 10.99 | 10.99 | 10.23 | 10.32 | 1,410,513 | -0.58(-5.32%) |
Apr 01, 2014 | 10.59 | 11.20 | 10.59 | 10.90 | 532,726 | +0.32(+3.02%) |
Mar 31, 2014 | 10.20 | 10.90 | 10.04 | 10.58 | 582,859 | +0.44(+4.34%) |
Mar 28, 2014 | 10.27 | 10.50 | 9.805 | 10.14 | 587,061 | -0.07(-0.69%) |
Mar 27, 2014 | 10.11 | 10.48 | 9.550 | 10.21 | 596,534 | +0.06(+0.59%) |
Mar 26, 2014 | 10.13 | 10.44 | 9.920 | 10.15 | 1,157,590 | +0.13(+1.30%) |
Mar 25, 2014 | 10.37 | 10.52 | 9.890 | 10.02 | 394,967 | -0.14(-1.38%) |
Mar 24, 2014 | 10.72 | 10.72 | 9.501 | 10.16 | 980,381 | -0.57(-5.31%) |
Mar 21, 2014 | 11.22 | 11.28 | 10.52 | 10.73 | 4,058,358 | -0.37(-3.33%) |
Mar 20, 2014 | 11.25 | 11.45 | 11.04 | 11.10 | 421,881 | -0.24(-2.12%) |
Mar 19, 2014 | 11.42 | 11.67 | 11.05 | 11.34 | 610,017 | -0.06(-0.53%) |
Mar 18, 2014 | 10.65 | 11.50 | 10.42 | 11.40 | 639,839 | +0.73(+6.84%) |
Mar 17, 2014 | 11.19 | 11.50 | 10.62 | 10.67 | 744,208 | -0.44(-3.96%) |
Mar 14, 2014 | 10.81 | 11.25 | 10.62 | 11.11 | 534,900 | +0.18(+1.65%) |
Mar 13, 2014 | 11.16 | 11.31 | 10.57 | 10.93 | 549,034 | -0.18(-1.62%) |
Mar 12, 2014 | 10.64 | 11.12 | 10.41 | 11.11 | 670,351 | +0.34(+3.16%) |
Mar 11, 2014 | 11.29 | 11.52 | 10.61 | 10.77 | 932,043 | -0.71(-6.18%) |
Mar 10, 2014 | 11.98 | 12.00 | 11.21 | 11.48 | 912,501 | +0.02(+0.17%) |
Mar 07, 2014 | 12.34 | 12.34 | 11.17 | 11.46 | 1,208,699 | -0.85(-6.90%) |
Mar 06, 2014 | 12.90 | 12.95 | 12.09 | 12.31 | 951,520 | -0.52(-4.05%) |
Mar 05, 2014 | 13.24 | 13.24 | 12.63 | 12.83 | 889,119 | +0.08(+0.63%) |
Mar 04, 2014 | 12.55 | 13.00 | 12.43 | 12.75 | 1,965,935 | +0.34(+2.74%) |
Mar 03, 2014 | 11.86 | 12.47 | 11.53 | 12.41 | 1,135,157 | +0.72(+6.16%) |
Feb 28, 2014 | 12.01 | 12.39 | 11.48 | 11.69 | 1,823,086 | -0.32(-2.66%) |
Feb 27, 2014 | 11.81 | 12.35 | 11.18 | 12.01 | 2,158,585 | +0.15(+1.26%) |
Feb 26, 2014 | 12.49 | 13.20 | 11.54 | 11.86 | 1,867,737 | -0.97(-7.56%) |
Feb 25, 2014 | 12.48 | 13.33 | 12.10 | 12.83 | 2,974,105 | +1.22(+10.51%) |
Feb 24, 2014 | 12.15 | 12.37 | 11.41 | 11.61 | 1,213,891 | -0.46(-3.81%) |
Feb 21, 2014 | 12.17 | 12.46 | 11.70 | 12.07 | 1,473,472 | +0.44(+3.78%) |
Feb 20, 2014 | 11.39 | 11.66 | 11.10 | 11.63 | 1,336,294 | +0.93(+8.69%) |
Feb 19, 2014 | 10.55 | 11.17 | 10.32 | 10.70 | 1,221,401 | +0.03(+0.28%) |
Feb 18, 2014 | 10.13 | 10.77 | 10.08 | 10.67 | 1,292,691 | +0.94(+9.66%) |
Feb 14, 2014 | 10.00 | 9.730 | 9.730 | 9.730 | 433,500 | -0.25(-2.51%) |
Feb 13, 2014 | 9.640 | 10.00 | 9.450 | 9.980 | 510,418 | +0.22(+2.25%) |
Feb 12, 2014 | 9.860 | 10.15 | 9.670 | 9.760 | 686,648 | -0.09(-0.91%) |
Feb 11, 2014 | 10.01 | 10.22 | 9.760 | 9.850 | 463,703 | -0.08(-0.81%) |
Feb 10, 2014 | 9.530 | 10.15 | 9.530 | 9.930 | 526,419 | +0.36(+3.76%) |
Feb 07, 2014 | 9.140 | 9.680 | 9.070 | 9.570 | 581,700 | +0.51(+5.63%) |
Feb 06, 2014 | 9.250 | 9.430 | 9.040 | 9.060 | 371,456 | -0.11(-1.20%) |
Feb 05, 2014 | 9.340 | 9.416 | 8.750 | 9.170 | 1,108,016 | -0.32(-3.37%) |
Feb 04, 2014 | 9.580 | 10.10 | 9.400 | 9.490 | 682,665 | -0.06(-0.63%) |
Feb 03, 2014 | 10.18 | 10.22 | 9.230 | 9.550 | 1,182,663 | -0.65(-6.37%) |
Jan 31, 2014 | 10.02 | 10.40 | 10.02 | 10.20 | 860,852 | -0.17(-1.64%) |
Jan 30, 2014 | 10.13 | 10.53 | 10.03 | 10.37 | 809,467 | +0.37(+3.70%) |
Jan 29, 2014 | 9.850 | 10.18 | 9.700 | 10.00 | 807,486 | -0.04(-0.40%) |
Jan 28, 2014 | 9.370 | 10.24 | 9.320 | 10.04 | 2,021,490 | +0.23(+2.34%) |
Jan 27, 2014 | 10.75 | 10.99 | 9.150 | 9.810 | 3,682,114 | -1.79(-15.43%) |
Jan 24, 2014 | 12.10 | 12.10 | 11.32 | 11.60 | 1,675,276 | -0.57(-4.68%) |
Jan 23, 2014 | 12.20 | 12.35 | 11.66 | 12.17 | 1,575,158 | +0.03(+0.25%) |
Jan 22, 2014 | 11.61 | 12.35 | 11.60 | 12.14 | 1,995,249 | +0.50(+4.30%) |
Jan 21, 2014 | 11.40 | 11.73 | 11.12 | 11.64 | 1,649,627 | +0.84(+7.78%) |
Jan 17, 2014 | 10.82 | 10.80 | 10.80 | 10.80 | 962,100 | +0.01(+0.09%) |
Jan 16, 2014 | 10.86 | 11.00 | 10.31 | 10.79 | 1,173,859 | -0.17(-1.55%) |
Jan 15, 2014 | 11.41 | 11.41 | 10.55 | 10.96 | 2,720,745 | -0.45(-3.94%) |
Jan 14, 2014 | 10.45 | 11.62 | 10.42 | 11.41 | 2,407,145 | +0.90(+8.56%) |
Jan 13, 2014 | 10.10 | 10.87 | 9.940 | 10.51 | 2,073,204 | +0.43(+4.27%) |
Jan 10, 2014 | 9.950 | 10.09 | 9.530 | 10.08 | 1,343,750 | +0.18(+1.82%) |
Jan 09, 2014 | 9.510 | 10.14 | 9.510 | 9.900 | 1,834,755 | +0.50(+5.32%) |
Jan 08, 2014 | 8.680 | 9.510 | 8.637 | 9.400 | 1,684,703 | +0.69(+7.92%) |
Jan 07, 2014 | 8.670 | 8.870 | 8.565 | 8.710 | 1,228,379 | +0.07(+0.81%) |
Jan 06, 2014 | 8.450 | 8.930 | 8.370 | 8.640 | 1,281,596 | +0.18(+2.13%) |
Jan 03, 2014 | 7.950 | 8.600 | 7.910 | 8.460 | 1,584,291 | +0.56(+7.09%) |