Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.030 | 9.020 | 9.020 | 9.020 | 76,500 | -0.01(-0.11%) |
Dec 30, 2014 | 8.820 | 9.090 | 8.820 | 9.030 | 63,253 | +0.13(+1.46%) |
Dec 29, 2014 | 9.050 | 9.120 | 8.810 | 8.900 | 37,726 | -0.20(-2.20%) |
Dec 26, 2014 | 9.160 | 9.160 | 9.050 | 9.100 | 54,332 | +0.02(+0.22%) |
Dec 24, 2014 | 8.750 | 9.080 | 9.080 | 9.080 | 57,400 | +0.30(+3.42%) |
Dec 23, 2014 | 8.650 | 8.860 | 8.650 | 8.780 | 168,209 | +0.05(+0.57%) |
Dec 22, 2014 | 8.410 | 8.820 | 8.410 | 8.730 | 249,006 | +0.27(+3.19%) |
Dec 19, 2014 | 8.520 | 8.740 | 8.400 | 8.460 | 99,221 | -0.03(-0.35%) |
Dec 18, 2014 | 8.050 | 8.590 | 7.940 | 8.490 | 159,001 | +0.58(+7.33%) |
Dec 17, 2014 | 7.780 | 8.060 | 7.780 | 7.910 | 90,609 | +0.13(+1.67%) |
Dec 16, 2014 | 7.810 | 7.915 | 7.690 | 7.780 | 72,761 | -0.05(-0.64%) |
Dec 15, 2014 | 8.050 | 8.150 | 7.790 | 7.830 | 228,067 | -0.20(-2.49%) |
Dec 12, 2014 | 8.220 | 8.330 | 8.000 | 8.030 | 111,093 | -0.22(-2.67%) |
Dec 11, 2014 | 8.170 | 8.250 | 8.100 | 8.250 | 190,972 | +0.12(+1.48%) |
Dec 10, 2014 | 8.120 | 8.260 | 8.070 | 8.130 | 214,297 | -0.01(-0.12%) |
Dec 09, 2014 | 8.110 | 8.160 | 8.050 | 8.140 | 383,376 | -0.08(-0.97%) |
Dec 08, 2014 | 8.320 | 8.500 | 8.100 | 8.220 | 588,492 | -0.12(-1.44%) |
Dec 05, 2014 | 8.200 | 8.360 | 8.200 | 8.340 | 380,252 | +0.27(+3.35%) |
Dec 04, 2014 | 8.100 | 8.210 | 7.954 | 8.070 | 308,673 | +0.02(+0.25%) |
Dec 03, 2014 | 8.310 | 8.392 | 8.020 | 8.050 | 159,385 | -0.31(-3.71%) |
Dec 02, 2014 | 8.190 | 8.480 | 8.160 | 8.360 | 456,874 | +0.17(+2.08%) |
Dec 01, 2014 | 8.010 | 8.290 | 8.010 | 8.190 | 493,223 | +0.15(+1.87%) |
Nov 28, 2014 | 8.100 | 8.110 | 8.010 | 8.040 | 92,583 | -0.04(-0.50%) |
Nov 26, 2014 | 8.090 | 8.080 | 8.080 | 8.080 | 112,200 | +0.00(+0.00%) |
Nov 25, 2014 | 8.080 | 8.100 | 8.060 | 8.080 | 132,769 | -0.02(-0.25%) |
Nov 24, 2014 | 8.080 | 8.150 | 8.080 | 8.100 | 145,676 | +0.01(+0.12%) |
Nov 21, 2014 | 8.040 | 8.140 | 8.030 | 8.090 | 266,119 | +0.00(+0.00%) |
Nov 20, 2014 | 8.110 | 8.150 | 8.050 | 8.090 | 252,294 | -0.02(-0.25%) |
Nov 19, 2014 | 8.050 | 8.160 | 7.980 | 8.110 | 1,422,865 | +0.06(+0.75%) |
Nov 18, 2014 | 7.950 | 8.070 | 7.871 | 8.050 | 42,102 | +0.13(+1.64%) |
Nov 17, 2014 | 7.920 | 8.080 | 7.800 | 7.920 | 66,994 | +0.02(+0.25%) |
Nov 14, 2014 | 8.010 | 8.050 | 7.900 | 7.900 | 26,618 | -0.08(-1.00%) |
Nov 13, 2014 | 8.070 | 8.100 | 7.910 | 7.980 | 171,710 | -0.04(-0.50%) |
Nov 12, 2014 | 8.110 | 8.150 | 7.950 | 8.020 | 42,621 | -0.07(-0.87%) |
Nov 11, 2014 | 8.080 | 8.180 | 7.970 | 8.090 | 102,383 | +0.06(+0.75%) |
Nov 10, 2014 | 8.020 | 8.110 | 8.020 | 8.030 | 31,377 | -0.05(-0.62%) |
Nov 07, 2014 | 8.000 | 8.124 | 7.980 | 8.080 | 70,610 | +0.06(+0.75%) |
Nov 06, 2014 | 7.990 | 8.020 | 7.940 | 8.020 | 64,287 | +0.02(+0.25%) |
Nov 05, 2014 | 8.240 | 8.280 | 7.900 | 8.000 | 97,288 | -0.23(-2.79%) |
Nov 04, 2014 | 8.070 | 8.280 | 7.880 | 8.230 | 93,260 | +0.14(+1.73%) |
Nov 03, 2014 | 8.170 | 8.220 | 7.940 | 8.090 | 63,626 | -0.16(-1.94%) |
Oct 31, 2014 | 8.160 | 8.290 | 8.040 | 8.250 | 292,626 | +0.19(+2.36%) |
Oct 30, 2014 | 8.140 | 8.150 | 7.990 | 8.060 | 30,643 | -0.11(-1.35%) |
Oct 29, 2014 | 8.490 | 8.490 | 8.160 | 8.170 | 46,318 | -0.31(-3.66%) |
Oct 28, 2014 | 8.670 | 8.760 | 8.460 | 8.480 | 43,673 | -0.20(-2.30%) |
Oct 27, 2014 | 8.700 | 8.700 | 8.700 | 8.680 | 85,290 | -0.02(-0.23%) |
Oct 24, 2014 | 8.420 | 8.800 | 8.420 | 8.700 | 127,261 | +0.26(+3.08%) |
Oct 23, 2014 | 7.840 | 8.490 | 7.830 | 8.440 | 531,520 | +0.71(+9.18%) |
Oct 22, 2014 | 7.850 | 7.950 | 7.690 | 7.730 | 80,509 | -0.03(-0.39%) |
Oct 21, 2014 | 7.640 | 7.890 | 7.640 | 7.760 | 36,711 | +0.12(+1.57%) |
Oct 20, 2014 | 7.430 | 7.640 | 7.430 | 7.640 | 25,490 | +0.20(+2.69%) |
Oct 17, 2014 | 7.310 | 7.480 | 7.310 | 7.440 | 23,213 | +0.17(+2.34%) |
Oct 16, 2014 | 7.330 | 7.560 | 7.200 | 7.270 | 87,286 | -0.20(-2.68%) |
Oct 15, 2014 | 7.550 | 7.550 | 7.130 | 7.470 | 87,647 | -0.01(-0.13%) |
Oct 14, 2014 | 7.530 | 7.570 | 7.410 | 7.480 | 23,930 | -0.01(-0.13%) |
Oct 13, 2014 | 7.300 | 7.580 | 7.300 | 7.490 | 55,704 | +0.24(+3.31%) |
Oct 10, 2014 | 7.220 | 7.290 | 7.180 | 7.250 | 89,011 | +0.07(+0.97%) |
Oct 09, 2014 | 7.410 | 7.480 | 7.160 | 7.180 | 160,068 | -0.21(-2.84%) |
Oct 08, 2014 | 7.610 | 7.810 | 7.210 | 7.390 | 183,267 | -0.30(-3.90%) |
Oct 07, 2014 | 8.000 | 8.198 | 7.600 | 7.690 | 323,713 | -0.36(-4.47%) |
Oct 06, 2014 | 8.240 | 8.440 | 8.000 | 8.050 | 93,714 | -0.15(-1.83%) |
Oct 03, 2014 | 8.250 | 8.260 | 8.150 | 8.200 | 150,173 | -0.04(-0.49%) |
Oct 02, 2014 | 8.140 | 8.270 | 8.072 | 8.240 | 108,218 | +0.12(+1.48%) |
Oct 01, 2014 | 8.650 | 8.650 | 8.060 | 8.120 | 123,158 | -0.56(-6.45%) |
Sep 30, 2014 | 8.850 | 8.900 | 8.470 | 8.680 | 295,067 | -0.17(-1.92%) |
Sep 29, 2014 | 8.990 | 9.050 | 8.790 | 8.850 | 213,341 | -0.19(-2.10%) |
Sep 26, 2014 | 8.930 | 9.040 | 8.920 | 9.040 | 66,436 | +0.11(+1.23%) |
Sep 25, 2014 | 9.000 | 9.000 | 8.790 | 8.930 | 51,507 | -0.07(-0.78%) |
Sep 24, 2014 | 8.910 | 9.035 | 8.910 | 9.000 | 30,874 | +0.07(+0.78%) |
Sep 23, 2014 | 8.900 | 8.950 | 8.740 | 8.930 | 64,823 | -0.02(-0.22%) |
Sep 22, 2014 | 8.940 | 9.040 | 8.781 | 8.950 | 84,070 | +0.00(+0.00%) |
Sep 19, 2014 | 9.000 | 9.000 | 8.900 | 8.950 | 27,778 | -0.06(-0.67%) |
Sep 18, 2014 | 9.020 | 9.070 | 8.930 | 9.010 | 46,999 | +0.04(+0.45%) |
Sep 17, 2014 | 9.130 | 9.160 | 8.970 | 8.970 | 47,657 | -0.13(-1.43%) |
Sep 16, 2014 | 8.920 | 9.110 | 8.800 | 9.100 | 48,655 | +0.09(+1.00%) |
Sep 15, 2014 | 9.040 | 9.080 | 8.950 | 9.010 | 23,729 | +0.00(+0.00%) |
Sep 12, 2014 | 8.900 | 9.090 | 8.861 | 9.010 | 48,545 | -0.02(-0.22%) |
Sep 11, 2014 | 9.020 | 9.060 | 8.850 | 9.030 | 119,342 | +0.01(+0.11%) |
Sep 10, 2014 | 9.060 | 9.030 | 8.820 | 9.020 | 123,258 | -0.01(-0.11%) |
Sep 09, 2014 | 9.080 | 9.090 | 8.970 | 9.030 | 83,875 | +0.00(+0.00%) |
Sep 08, 2014 | 9.010 | 9.070 | 8.990 | 9.030 | 24,228 | -0.01(-0.11%) |
Sep 05, 2014 | 8.960 | 9.080 | 8.960 | 9.040 | 11,456 | +0.02(+0.22%) |
Sep 04, 2014 | 8.970 | 9.080 | 8.910 | 9.020 | 62,084 | +0.01(+0.11%) |
Sep 03, 2014 | 9.050 | 9.050 | 8.926 | 9.010 | 14,003 | -0.01(-0.11%) |
Sep 02, 2014 | 8.900 | 9.030 | 8.900 | 9.020 | 32,100 | +0.22(+2.50%) |
Aug 29, 2014 | 9.050 | 8.800 | 8.800 | 8.800 | 51,800 | -0.30(-3.30%) |
Aug 28, 2014 | 9.000 | 9.100 | 8.990 | 9.100 | 36,672 | +0.06(+0.66%) |
Aug 27, 2014 | 9.000 | 9.080 | 8.940 | 9.040 | 34,979 | +0.04(+0.44%) |
Aug 26, 2014 | 9.030 | 9.080 | 8.970 | 9.000 | 63,764 | -0.07(-0.77%) |
Aug 25, 2014 | 9.080 | 9.080 | 9.080 | 9.070 | 12,294 | +0.07(+0.78%) |
Aug 22, 2014 | 8.930 | 9.040 | 8.860 | 9.000 | 38,036 | +0.01(+0.11%) |
Aug 21, 2014 | 9.020 | 9.120 | 8.928 | 8.990 | 35,558 | -0.05(-0.55%) |
Aug 20, 2014 | 9.100 | 9.130 | 8.930 | 9.040 | 30,925 | -0.11(-1.20%) |
Aug 19, 2014 | 9.100 | 9.170 | 9.100 | 9.150 | 59,399 | +0.01(+0.11%) |
Aug 18, 2014 | 8.990 | 9.140 | 8.860 | 9.140 | 77,603 | +0.23(+2.58%) |
Aug 15, 2014 | 8.730 | 9.010 | 8.680 | 8.910 | 91,750 | +0.10(+1.14%) |
Aug 14, 2014 | 8.590 | 8.820 | 8.525 | 8.810 | 77,038 | +0.19(+2.20%) |
Aug 13, 2014 | 8.550 | 8.620 | 8.470 | 8.620 | 33,156 | +0.06(+0.70%) |
Aug 12, 2014 | 8.445 | 8.600 | 8.370 | 8.560 | 49,305 | +0.09(+1.06%) |
Aug 11, 2014 | 8.200 | 8.470 | 8.200 | 8.470 | 33,924 | +0.26(+3.17%) |
Aug 08, 2014 | 8.340 | 8.350 | 8.100 | 8.210 | 76,860 | -0.09(-1.08%) |
Aug 07, 2014 | 8.438 | 8.480 | 8.300 | 8.300 | 37,239 | -0.13(-1.54%) |
Aug 06, 2014 | 8.510 | 8.560 | 8.370 | 8.430 | 79,355 | -0.08(-0.94%) |
Aug 05, 2014 | 8.670 | 8.750 | 8.500 | 8.510 | 46,772 | -0.14(-1.62%) |
Aug 04, 2014 | 8.820 | 8.980 | 8.630 | 8.650 | 38,869 | -0.17(-1.93%) |
Aug 01, 2014 | 8.670 | 8.890 | 8.670 | 8.820 | 54,648 | +0.21(+2.44%) |
Jul 31, 2014 | 8.800 | 8.800 | 8.580 | 8.610 | 73,652 | -0.23(-2.60%) |
Jul 30, 2014 | 9.000 | 9.000 | 8.757 | 8.840 | 84,999 | -0.08(-0.90%) |
Jul 29, 2014 | 8.820 | 8.990 | 8.750 | 8.920 | 123,325 | +0.07(+0.79%) |
Jul 28, 2014 | 8.610 | 8.940 | 8.540 | 8.850 | 287,320 | +0.23(+2.67%) |
Jul 25, 2014 | 8.660 | 8.870 | 8.550 | 8.620 | 162,296 | -0.01(-0.12%) |
Jul 24, 2014 | 8.480 | 8.700 | 8.370 | 8.630 | 239,172 | +0.23(+2.74%) |
Jul 23, 2014 | 8.300 | 8.480 | 8.210 | 8.400 | 93,425 | +0.15(+1.82%) |
Jul 22, 2014 | 8.240 | 8.290 | 8.060 | 8.250 | 78,795 | +0.00(+0.00%) |
Jul 21, 2014 | 8.250 | 8.350 | 8.140 | 8.250 | 62,669 | -0.04(-0.48%) |
Jul 18, 2014 | 8.370 | 8.370 | 8.200 | 8.290 | 89,104 | +0.04(+0.48%) |
Jul 17, 2014 | 8.550 | 8.570 | 8.250 | 8.250 | 60,270 | -0.31(-3.62%) |
Jul 16, 2014 | 8.870 | 8.870 | 8.520 | 8.560 | 135,960 | -0.26(-2.95%) |
Jul 15, 2014 | 8.810 | 8.850 | 8.660 | 8.820 | 298,336 | +0.03(+0.34%) |
Jul 14, 2014 | 8.780 | 8.860 | 8.720 | 8.790 | 29,560 | +0.11(+1.27%) |
Jul 11, 2014 | 8.580 | 8.810 | 8.580 | 8.680 | 96,507 | +0.08(+0.93%) |
Jul 10, 2014 | 8.630 | 8.730 | 8.570 | 8.600 | 56,378 | -0.15(-1.71%) |
Jul 09, 2014 | 8.880 | 8.970 | 8.720 | 8.750 | 51,789 | -0.15(-1.69%) |
Jul 08, 2014 | 9.050 | 9.060 | 8.790 | 8.900 | 192,146 | -0.21(-2.31%) |
Jul 07, 2014 | 9.260 | 9.300 | 8.880 | 9.110 | 116,400 | -0.15(-1.62%) |
Jul 03, 2014 | 9.240 | 9.260 | 9.260 | 9.260 | 531,200 | +0.09(+0.98%) |
Jul 02, 2014 | 9.490 | 9.490 | 9.150 | 9.170 | 178,154 | -0.32(-3.37%) |
Jul 01, 2014 | 9.010 | 9.500 | 9.010 | 9.490 | 230,045 | +0.49(+5.44%) |
Jun 30, 2014 | 8.610 | 9.070 | 8.600 | 9.000 | 282,258 | +0.36(+4.17%) |
Jun 27, 2014 | 8.560 | 8.670 | 8.480 | 8.640 | 69,435 | +0.11(+1.29%) |
Jun 26, 2014 | 8.530 | 8.590 | 8.390 | 8.530 | 56,256 | -0.01(-0.12%) |
Jun 25, 2014 | 8.510 | 8.590 | 8.420 | 8.540 | 45,732 | +0.04(+0.47%) |
Jun 24, 2014 | 8.610 | 8.630 | 8.490 | 8.500 | 34,453 | -0.07(-0.82%) |
Jun 23, 2014 | 8.728 | 8.728 | 8.510 | 8.570 | 71,153 | -0.18(-2.06%) |
Jun 20, 2014 | 8.600 | 8.830 | 8.540 | 8.750 | 444,712 | +0.19(+2.22%) |
Jun 19, 2014 | 8.500 | 8.600 | 8.480 | 8.560 | 103,297 | +0.11(+1.30%) |
Jun 18, 2014 | 8.390 | 8.530 | 8.380 | 8.450 | 56,181 | +0.06(+0.72%) |
Jun 17, 2014 | 8.190 | 8.460 | 8.190 | 8.390 | 56,759 | +0.18(+2.19%) |
Jun 16, 2014 | 8.350 | 8.450 | 8.170 | 8.210 | 81,862 | -0.15(-1.79%) |
Jun 13, 2014 | 8.500 | 8.500 | 8.290 | 8.360 | 63,949 | -0.15(-1.76%) |
Jun 12, 2014 | 8.510 | 8.520 | 8.410 | 8.510 | 70,405 | +0.00(+0.00%) |
Jun 11, 2014 | 8.450 | 8.540 | 8.400 | 8.510 | 93,185 | +0.01(+0.12%) |
Jun 10, 2014 | 8.520 | 8.520 | 8.420 | 8.500 | 72,148 | +0.04(+0.47%) |
Jun 06, 2014 | 8.300 | 8.580 | 8.300 | 8.460 | 197,723 | +0.19(+2.30%) |
Jun 05, 2014 | 8.130 | 8.360 | 8.130 | 8.270 | 91,902 | +0.08(+0.98%) |
Jun 04, 2014 | 8.400 | 8.400 | 8.150 | 8.190 | 138,148 | -0.24(-2.85%) |
Jun 03, 2014 | 8.570 | 8.600 | 8.400 | 8.430 | 494,461 | -0.14(-1.63%) |
Jun 02, 2014 | 8.840 | 8.840 | 8.440 | 8.570 | 214,349 | -0.23(-2.61%) |
May 30, 2014 | 8.350 | 8.830 | 8.211 | 8.800 | 272,799 | +0.48(+5.77%) |
May 29, 2014 | 8.340 | 8.420 | 8.280 | 8.320 | 181,297 | -0.03(-0.36%) |
May 28, 2014 | 8.260 | 8.390 | 8.160 | 8.350 | 109,169 | +0.14(+1.71%) |
May 27, 2014 | 8.270 | 8.320 | 8.100 | 8.210 | 307,135 | +0.01(+0.12%) |
May 23, 2014 | 8.560 | 8.200 | 8.200 | 8.200 | 254,300 | -0.08(-0.97%) |
May 22, 2014 | 8.030 | 8.320 | 7.970 | 8.280 | 73,175 | +0.28(+3.50%) |
May 21, 2014 | 7.990 | 8.110 | 7.870 | 8.000 | 107,743 | +0.03(+0.38%) |
May 20, 2014 | 8.000 | 8.060 | 7.880 | 7.970 | 59,933 | +0.01(+0.13%) |
May 19, 2014 | 7.770 | 7.990 | 7.640 | 7.960 | 102,082 | +0.15(+1.92%) |
May 16, 2014 | 7.870 | 7.900 | 7.670 | 7.810 | 105,055 | +0.00(+0.00%) |
May 15, 2014 | 7.800 | 7.840 | 7.620 | 7.810 | 165,439 | +0.05(+0.64%) |
May 14, 2014 | 7.890 | 8.080 | 7.710 | 7.760 | 139,572 | -0.12(-1.52%) |
May 13, 2014 | 7.940 | 8.000 | 7.760 | 7.880 | 217,640 | -0.05(-0.63%) |
May 12, 2014 | 7.690 | 7.990 | 7.690 | 7.930 | 247,354 | +0.31(+4.07%) |
May 09, 2014 | 7.470 | 7.710 | 7.240 | 7.620 | 231,934 | +0.27(+3.67%) |
May 08, 2014 | 7.070 | 7.520 | 7.070 | 7.350 | 147,576 | +0.31(+4.40%) |
May 07, 2014 | 7.000 | 7.070 | 6.900 | 7.040 | 451,261 | +0.04(+0.57%) |
May 06, 2014 | 6.950 | 7.100 | 6.940 | 7.000 | 57,299 | +0.01(+0.14%) |
May 05, 2014 | 6.950 | 7.050 | 6.840 | 6.990 | 51,279 | +0.03(+0.43%) |
May 02, 2014 | 6.980 | 7.150 | 6.940 | 6.960 | 75,094 | +0.04(+0.58%) |
May 01, 2014 | 7.110 | 7.150 | 6.820 | 6.920 | 389,859 | -0.20(-2.81%) |
Apr 30, 2014 | 7.150 | 7.200 | 7.060 | 7.120 | 58,092 | -0.06(-0.84%) |
Apr 29, 2014 | 7.100 | 7.190 | 6.941 | 7.180 | 268,402 | -0.03(-0.42%) |
Apr 28, 2014 | 7.180 | 7.290 | 7.170 | 7.210 | 178,450 | +0.02(+0.28%) |
Apr 25, 2014 | 7.350 | 7.360 | 7.175 | 7.190 | 65,776 | -0.15(-2.04%) |
Apr 24, 2014 | 7.280 | 7.430 | 7.210 | 7.340 | 79,367 | +0.05(+0.69%) |
Apr 23, 2014 | 7.310 | 7.440 | 7.200 | 7.290 | 253,362 | -0.03(-0.41%) |
Apr 22, 2014 | 7.380 | 7.450 | 7.320 | 7.320 | 136,437 | -0.06(-0.81%) |
Apr 21, 2014 | 7.250 | 7.550 | 7.250 | 7.380 | 183,185 | +0.09(+1.23%) |
Apr 17, 2014 | 7.250 | 7.290 | 7.290 | 7.290 | 95,500 | +0.08(+1.11%) |
Apr 16, 2014 | 7.050 | 7.230 | 7.040 | 7.210 | 154,460 | +0.17(+2.41%) |
Apr 15, 2014 | 7.080 | 7.090 | 6.960 | 7.040 | 137,342 | -0.04(-0.56%) |
Apr 14, 2014 | 7.020 | 7.110 | 6.980 | 7.080 | 245,478 | +0.07(+1.00%) |
Apr 11, 2014 | 7.040 | 7.100 | 6.970 | 7.010 | 246,358 | -0.06(-0.85%) |
Apr 10, 2014 | 7.360 | 7.450 | 7.030 | 7.070 | 877,247 | -0.31(-4.20%) |
Apr 09, 2014 | 7.380 | 7.550 | 7.320 | 7.380 | 213,519 | +0.01(+0.14%) |
Apr 08, 2014 | 7.710 | 7.810 | 6.900 | 7.370 | 3,095,476 | -0.34(-4.41%) |
Apr 07, 2014 | 7.950 | 7.950 | 7.670 | 7.710 | 342,318 | -0.28(-3.50%) |
Apr 04, 2014 | 8.050 | 8.190 | 7.900 | 7.990 | 340,699 | -0.03(-0.37%) |
Apr 03, 2014 | 8.180 | 8.300 | 8.000 | 8.020 | 164,231 | -0.17(-2.08%) |
Apr 02, 2014 | 8.330 | 8.500 | 8.150 | 8.190 | 272,117 | -0.12(-1.44%) |
Apr 01, 2014 | 8.280 | 8.400 | 8.230 | 8.310 | 304,377 | +0.01(+0.12%) |
Mar 31, 2014 | 8.440 | 8.590 | 8.280 | 8.300 | 529,335 | -0.05(-0.60%) |
Mar 28, 2014 | 7.970 | 8.350 | 7.670 | 8.350 | 591,554 | +0.38(+4.77%) |
Mar 27, 2014 | 8.070 | 8.140 | 7.910 | 7.970 | 238,127 | -0.10(-1.24%) |
Mar 26, 2014 | 8.260 | 8.280 | 8.050 | 8.070 | 535,970 | -0.19(-2.30%) |
Mar 25, 2014 | 8.320 | 8.400 | 8.180 | 8.260 | 242,161 | -0.08(-0.96%) |
Mar 24, 2014 | 8.450 | 8.560 | 8.180 | 8.340 | 342,554 | -0.09(-1.07%) |
Mar 21, 2014 | 8.720 | 8.790 | 8.320 | 8.430 | 644,918 | -0.28(-3.21%) |
Mar 20, 2014 | 8.670 | 8.810 | 8.610 | 8.710 | 400,314 | +0.00(+0.00%) |
Mar 19, 2014 | 8.660 | 8.825 | 8.620 | 8.710 | 368,181 | +0.01(+0.11%) |
Mar 18, 2014 | 8.990 | 9.060 | 8.650 | 8.700 | 234,575 | -0.28(-3.12%) |
Mar 17, 2014 | 8.910 | 9.090 | 8.880 | 8.980 | 122,546 | +0.14(+1.58%) |
Mar 14, 2014 | 8.900 | 9.130 | 8.820 | 8.840 | 190,487 | -0.05(-0.56%) |
Mar 13, 2014 | 9.150 | 9.200 | 8.810 | 8.890 | 313,805 | -0.15(-1.66%) |
Mar 12, 2014 | 9.200 | 9.290 | 9.040 | 9.040 | 163,090 | -0.17(-1.85%) |
Mar 11, 2014 | 9.320 | 9.440 | 9.190 | 9.210 | 102,824 | -0.05(-0.54%) |
Mar 10, 2014 | 9.410 | 9.630 | 9.260 | 9.260 | 218,789 | -0.24(-2.53%) |
Mar 07, 2014 | 9.710 | 9.880 | 9.410 | 9.500 | 210,815 | -0.18(-1.86%) |
Mar 06, 2014 | 9.480 | 10.12 | 9.480 | 9.680 | 314,969 | +0.19(+2.00%) |
Mar 05, 2014 | 9.110 | 9.690 | 9.110 | 9.490 | 199,075 | +0.36(+3.94%) |
Mar 04, 2014 | 9.130 | 9.400 | 9.120 | 9.130 | 153,015 | +0.01(+0.11%) |
Mar 03, 2014 | 9.190 | 9.290 | 9.090 | 9.120 | 206,725 | -0.16(-1.72%) |
Feb 28, 2014 | 9.400 | 9.420 | 8.990 | 9.280 | 311,601 | -0.13(-1.38%) |
Feb 27, 2014 | 9.900 | 9.910 | 9.290 | 9.410 | 1,528,703 | -0.49(-4.95%) |
Feb 26, 2014 | 10.47 | 10.50 | 9.270 | 9.900 | 3,956,358 | -1.49(-13.08%) |
Feb 25, 2014 | 11.32 | 11.46 | 11.26 | 11.39 | 294,835 | +0.08(+0.71%) |
Feb 24, 2014 | 11.54 | 11.54 | 11.27 | 11.31 | 248,528 | -0.14(-1.22%) |
Feb 21, 2014 | 11.50 | 11.66 | 11.41 | 11.45 | 462,164 | -0.01(-0.09%) |
Feb 20, 2014 | 11.47 | 11.64 | 11.33 | 11.46 | 268,770 | +0.02(+0.17%) |
Feb 19, 2014 | 11.54 | 11.67 | 11.30 | 11.44 | 152,146 | -0.10(-0.87%) |
Feb 18, 2014 | 11.38 | 11.78 | 11.35 | 11.54 | 348,069 | +0.18(+1.58%) |
Feb 14, 2014 | 11.38 | 11.36 | 11.36 | 11.36 | 148,100 | +0.00(+0.00%) |
Feb 13, 2014 | 11.26 | 11.40 | 11.25 | 11.36 | 424,852 | +0.01(+0.09%) |
Feb 12, 2014 | 11.21 | 11.55 | 11.17 | 11.35 | 218,262 | +0.17(+1.52%) |
Feb 11, 2014 | 11.46 | 11.64 | 11.13 | 11.18 | 173,759 | -0.21(-1.84%) |
Feb 10, 2014 | 11.01 | 11.41 | 10.83 | 11.39 | 92,625 | +0.38(+3.45%) |
Feb 07, 2014 | 11.17 | 11.37 | 10.99 | 11.01 | 214,147 | -0.09(-0.81%) |
Feb 06, 2014 | 11.28 | 11.28 | 11.00 | 11.10 | 173,336 | -0.18(-1.60%) |
Feb 05, 2014 | 11.25 | 11.42 | 10.94 | 11.28 | 175,776 | -0.01(-0.09%) |
Feb 04, 2014 | 11.25 | 11.50 | 10.37 | 11.29 | 884,414 | -0.06(-0.53%) |
Feb 03, 2014 | 11.66 | 11.75 | 11.32 | 11.35 | 149,629 | -0.29(-2.49%) |
Jan 31, 2014 | 11.71 | 11.75 | 11.59 | 11.64 | 128,954 | -0.15(-1.27%) |
Jan 30, 2014 | 11.66 | 11.91 | 11.66 | 11.79 | 373,461 | +0.14(+1.20%) |
Jan 29, 2014 | 12.00 | 12.07 | 11.49 | 11.65 | 198,537 | -0.24(-2.02%) |
Jan 28, 2014 | 11.61 | 12.00 | 11.55 | 11.89 | 250,210 | +0.26(+2.24%) |
Jan 27, 2014 | 11.75 | 11.77 | 11.50 | 11.63 | 232,342 | -0.07(-0.60%) |
Jan 24, 2014 | 12.00 | 12.00 | 11.51 | 11.70 | 397,310 | -0.28(-2.34%) |
Jan 23, 2014 | 12.25 | 12.27 | 11.89 | 11.98 | 551,097 | -0.30(-2.44%) |
Jan 22, 2014 | 12.46 | 12.46 | 12.19 | 12.28 | 131,824 | -0.12(-0.97%) |
Jan 21, 2014 | 12.70 | 12.71 | 12.11 | 12.40 | 978,264 | -0.31(-2.44%) |
Jan 17, 2014 | 13.54 | 12.71 | 12.71 | 12.71 | 1,499,000 | -0.78(-5.78%) |
Jan 16, 2014 | 13.78 | 13.78 | 13.41 | 13.49 | 272,275 | -0.26(-1.89%) |
Jan 15, 2014 | 13.70 | 13.88 | 13.67 | 13.75 | 2,182,004 | +0.05(+0.36%) |
Jan 14, 2014 | 13.68 | 13.80 | 13.68 | 13.70 | 205,693 | -0.02(-0.15%) |
Jan 13, 2014 | 13.80 | 13.80 | 13.69 | 13.72 | 83,193 | -0.06(-0.44%) |
Jan 10, 2014 | 13.75 | 13.84 | 13.67 | 13.78 | 129,302 | +0.07(+0.51%) |
Jan 09, 2014 | 13.76 | 13.80 | 13.67 | 13.71 | 69,327 | -0.04(-0.29%) |
Jan 08, 2014 | 13.79 | 13.89 | 13.72 | 13.75 | 44,567 | +0.05(+0.36%) |
Jan 07, 2014 | 13.88 | 13.90 | 13.68 | 13.70 | 217,452 | -0.19(-1.37%) |
Jan 06, 2014 | 14.00 | 14.08 | 13.88 | 13.89 | 96,750 | -0.08(-0.57%) |
Jan 03, 2014 | 13.50 | 14.16 | 13.50 | 13.97 | 366,320 | +0.47(+3.48%) |