Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.03 | 10.07 | 9.936 | 9.941 | 10,736,057 | -0.09(-0.87%) |
Oct 29, 2015 | 9.962 | 10.06 | 9.946 | 10.03 | 8,849,061 | -0.03(-0.31%) |
Oct 28, 2015 | 9.933 | 10.06 | 9.770 | 10.06 | 14,582,326 | +0.17(+1.68%) |
Oct 27, 2015 | 9.800 | 9.922 | 9.800 | 9.893 | 8,073,800 | +0.03(+0.34%) |
Oct 26, 2015 | 9.824 | 9.893 | 9.756 | 9.859 | 9,755,201 | +0.01(+0.15%) |
Oct 23, 2015 | 9.815 | 9.919 | 9.724 | 9.845 | 16,940,760 | +0.52(+5.59%) |
Oct 22, 2015 | 9.113 | 9.335 | 9.067 | 9.324 | 19,063,936 | +0.37(+4.09%) |
Oct 21, 2015 | 9.152 | 9.177 | 8.950 | 8.957 | 10,699,266 | -0.11(-1.27%) |
Oct 20, 2015 | 9.136 | 9.167 | 9.010 | 9.072 | 9,515,675 | -0.10(-1.04%) |
Oct 19, 2015 | 9.034 | 9.174 | 8.995 | 9.167 | 10,914,317 | +0.10(+1.13%) |
Oct 16, 2015 | 9.019 | 9.068 | 8.937 | 9.064 | 10,801,748 | +0.08(+0.88%) |
Oct 15, 2015 | 8.763 | 8.985 | 8.744 | 8.985 | 16,479,757 | +0.29(+3.28%) |
Oct 14, 2015 | 8.725 | 8.813 | 8.624 | 8.700 | 12,576,280 | -0.02(-0.23%) |
Oct 13, 2015 | 8.736 | 8.918 | 8.710 | 8.720 | 16,226,936 | -0.12(-1.38%) |
Oct 12, 2015 | 8.835 | 8.872 | 8.771 | 8.842 | 8,400,861 | +0.05(+0.58%) |
Oct 09, 2015 | 8.731 | 8.832 | 8.682 | 8.792 | 16,514,150 | +0.07(+0.84%) |
Oct 08, 2015 | 8.583 | 8.748 | 8.419 | 8.719 | 23,826,148 | +0.07(+0.80%) |
Oct 07, 2015 | 8.656 | 8.689 | 8.434 | 8.650 | 22,192,216 | +0.10(+1.13%) |
Oct 06, 2015 | 8.595 | 8.647 | 8.416 | 8.553 | 14,997,285 | -0.08(-0.94%) |
Oct 05, 2015 | 8.508 | 8.677 | 8.478 | 8.635 | 21,345,716 | +0.25(+2.96%) |
Oct 02, 2015 | 7.885 | 8.394 | 7.834 | 8.387 | 23,359,960 | +0.28(+3.50%) |
Oct 01, 2015 | 8.059 | 8.108 | 7.852 | 8.103 | 17,029,306 | +0.07(+0.92%) |
Sep 30, 2015 | 7.903 | 8.055 | 7.841 | 8.029 | 23,271,884 | +0.34(+4.41%) |
Sep 29, 2015 | 7.807 | 7.962 | 7.572 | 7.689 | 22,393,672 | -0.08(-0.99%) |
Sep 28, 2015 | 8.159 | 8.173 | 7.718 | 7.766 | 21,533,714 | -0.47(-5.70%) |
Sep 25, 2015 | 8.558 | 8.571 | 8.133 | 8.235 | 16,338,257 | -0.15(-1.77%) |
Sep 24, 2015 | 8.267 | 8.439 | 8.133 | 8.383 | 19,638,924 | -0.05(-0.61%) |
Sep 23, 2015 | 8.467 | 8.515 | 8.355 | 8.435 | 11,257,143 | +0.00(+0.06%) |
Sep 22, 2015 | 8.415 | 8.479 | 8.267 | 8.430 | 16,803,958 | -0.26(-2.97%) |
Sep 21, 2015 | 8.728 | 8.825 | 8.533 | 8.688 | 15,543,965 | +0.05(+0.59%) |
Sep 18, 2015 | 8.615 | 8.840 | 8.605 | 8.637 | 14,946,583 | -0.25(-2.78%) |
Sep 17, 2015 | 8.869 | 9.148 | 8.810 | 8.884 | 24,232,616 | +0.01(+0.10%) |
Sep 16, 2015 | 8.784 | 8.894 | 8.721 | 8.876 | 14,743,045 | +0.10(+1.17%) |
Sep 15, 2015 | 8.615 | 8.832 | 8.558 | 8.773 | 12,887,922 | +0.20(+2.32%) |
Sep 14, 2015 | 8.692 | 8.694 | 8.513 | 8.574 | 8,583,511 | -0.05(-0.62%) |
Sep 11, 2015 | 8.456 | 8.628 | 8.410 | 8.628 | 11,592,337 | +0.10(+1.13%) |
Sep 10, 2015 | 8.335 | 8.646 | 8.321 | 8.531 | 16,676,344 | +0.17(+2.08%) |
Sep 09, 2015 | 8.751 | 8.753 | 8.312 | 8.357 | 16,747,179 | -0.19(-2.20%) |
Sep 08, 2015 | 8.408 | 8.566 | 8.336 | 8.545 | 13,280,341 | +0.45(+5.61%) |
Sep 04, 2015 | 8.060 | 8.091 | 8.091 | 8.091 | 18,312,868 | -0.19(-2.34%) |
Sep 03, 2015 | 8.445 | 8.551 | 8.245 | 8.284 | 15,223,751 | -0.09(-1.09%) |
Sep 02, 2015 | 8.205 | 8.376 | 8.034 | 8.376 | 17,275,070 | +0.43(+5.42%) |
Sep 01, 2015 | 8.043 | 8.288 | 7.856 | 7.945 | 26,482,376 | -0.51(-6.04%) |
Aug 31, 2015 | 8.574 | 8.667 | 8.413 | 8.456 | 16,792,088 | -0.22(-2.57%) |
Aug 28, 2015 | 8.593 | 8.731 | 8.545 | 8.679 | 18,116,298 | +0.01(+0.11%) |
Aug 27, 2015 | 8.493 | 8.686 | 8.296 | 8.669 | 39,058,220 | +0.41(+5.02%) |
Aug 26, 2015 | 7.935 | 8.286 | 7.628 | 8.255 | 31,690,674 | +0.75(+10.02%) |
Aug 25, 2015 | 8.121 | 8.217 | 7.494 | 7.503 | 24,455,176 | -0.09(-1.17%) |
Aug 24, 2015 | 6.893 | 8.208 | 6.788 | 7.592 | 31,777,074 | -0.62(-7.53%) |
Aug 21, 2015 | 8.728 | 8.871 | 8.210 | 8.210 | 36,592,816 | -0.77(-8.58%) |
Aug 20, 2015 | 9.325 | 9.388 | 8.973 | 8.981 | 28,914,042 | -0.52(-5.48%) |
Aug 19, 2015 | 9.573 | 9.672 | 9.390 | 9.501 | 22,171,598 | -0.13(-1.35%) |
Aug 18, 2015 | 9.703 | 9.717 | 9.603 | 9.631 | 9,535,865 | -0.09(-0.96%) |
Aug 17, 2015 | 9.522 | 9.733 | 9.477 | 9.725 | 12,026,408 | +0.16(+1.66%) |
Aug 14, 2015 | 9.498 | 9.596 | 9.459 | 9.566 | 11,362,493 | +0.03(+0.32%) |
Aug 13, 2015 | 9.593 | 9.684 | 9.502 | 9.535 | 14,125,481 | -0.03(-0.36%) |
Aug 12, 2015 | 9.378 | 9.611 | 9.179 | 9.569 | 23,237,532 | +0.06(+0.60%) |
Aug 11, 2015 | 9.652 | 9.732 | 9.403 | 9.513 | 17,573,708 | -0.24(-2.50%) |
Aug 10, 2015 | 9.657 | 9.800 | 9.657 | 9.757 | 14,543,737 | +0.22(+2.26%) |
Aug 07, 2015 | 9.521 | 9.588 | 9.387 | 9.541 | 17,627,174 | -0.03(-0.34%) |
Aug 06, 2015 | 9.896 | 9.926 | 9.479 | 9.573 | 17,047,138 | -0.31(-3.12%) |
Aug 05, 2015 | 9.842 | 10.01 | 9.822 | 9.882 | 15,993,826 | +0.15(+1.52%) |
Aug 04, 2015 | 9.764 | 9.794 | 9.652 | 9.733 | 14,900,815 | -0.05(-0.47%) |
Aug 03, 2015 | 9.836 | 9.889 | 9.643 | 9.779 | 15,880,804 | -0.05(-0.55%) |
Jul 31, 2015 | 9.920 | 9.928 | 9.793 | 9.833 | 12,645,131 | -0.02(-0.24%) |
Jul 30, 2015 | 9.716 | 9.889 | 9.604 | 9.857 | 14,803,405 | +0.09(+0.90%) |
Jul 29, 2015 | 9.730 | 9.806 | 9.659 | 9.769 | 11,537,374 | +0.08(+0.83%) |
Jul 28, 2015 | 9.614 | 9.729 | 9.461 | 9.689 | 18,088,442 | +0.16(+1.72%) |
Jul 27, 2015 | 9.577 | 9.661 | 9.487 | 9.525 | 17,127,242 | -0.17(-1.72%) |
Jul 24, 2015 | 9.986 | 9.998 | 9.661 | 9.691 | 12,869,369 | -0.19(-1.90%) |
Jul 23, 2015 | 9.982 | 10.04 | 9.832 | 9.879 | 11,795,235 | -0.08(-0.84%) |
Jul 22, 2015 | 9.875 | 10.05 | 9.875 | 9.963 | 12,889,454 | -0.22(-2.17%) |
Jul 21, 2015 | 10.21 | 10.24 | 10.13 | 10.18 | 11,056,498 | -0.02(-0.19%) |
Jul 20, 2015 | 10.19 | 10.28 | 10.11 | 10.20 | 16,636,101 | +0.08(+0.77%) |
Jul 17, 2015 | 9.998 | 10.13 | 9.970 | 10.13 | 13,302,962 | +0.29(+2.91%) |
Jul 16, 2015 | 9.726 | 9.843 | 9.691 | 9.840 | 14,696,054 | +0.27(+2.78%) |
Jul 15, 2015 | 9.587 | 9.645 | 9.517 | 9.573 | 14,541,533 | +0.02(+0.23%) |
Jul 14, 2015 | 9.451 | 9.603 | 9.446 | 9.551 | 13,929,114 | +0.13(+1.34%) |
Jul 13, 2015 | 9.269 | 9.445 | 9.266 | 9.425 | 18,202,778 | +0.31(+3.40%) |
Jul 10, 2015 | 9.076 | 9.177 | 9.013 | 9.115 | 15,231,569 | +0.28(+3.13%) |
Jul 09, 2015 | 9.082 | 9.101 | 8.834 | 8.839 | 17,166,270 | -0.01(-0.14%) |
Jul 08, 2015 | 9.037 | 9.060 | 8.820 | 8.851 | 17,558,574 | -0.31(-3.43%) |
Jul 07, 2015 | 9.142 | 9.189 | 8.810 | 9.166 | 22,933,570 | +0.04(+0.39%) |
Jul 06, 2015 | 9.056 | 9.230 | 9.016 | 9.130 | 15,235,004 | -0.04(-0.47%) |
Jul 02, 2015 | 9.209 | 9.173 | 9.173 | 9.173 | 12,602,604 | +0.01(+0.08%) |
Jul 01, 2015 | 9.204 | 9.235 | 9.083 | 9.166 | 17,987,508 | +0.14(+1.52%) |
Jun 30, 2015 | 9.097 | 9.130 | 8.967 | 9.029 | 21,038,634 | +0.06(+0.67%) |
Jun 29, 2015 | 9.190 | 9.298 | 8.952 | 8.968 | 30,575,002 | -0.44(-4.68%) |
Jun 26, 2015 | 9.522 | 9.566 | 9.331 | 9.409 | 12,214,722 | -0.12(-1.22%) |
Jun 25, 2015 | 9.637 | 9.659 | 9.498 | 9.525 | 9,536,383 | -0.05(-0.48%) |
Jun 24, 2015 | 9.642 | 9.725 | 9.562 | 9.571 | 10,430,961 | -0.10(-0.98%) |
Jun 23, 2015 | 9.672 | 9.683 | 9.589 | 9.666 | 9,386,262 | +0.02(+0.18%) |
Jun 22, 2015 | 9.658 | 9.709 | 9.609 | 9.648 | 12,825,626 | +0.14(+1.48%) |
Jun 19, 2015 | 9.617 | 9.630 | 9.505 | 9.508 | 10,983,515 | -0.09(-0.95%) |
Jun 18, 2015 | 9.400 | 9.636 | 9.394 | 9.599 | 18,737,978 | +0.27(+2.84%) |
Jun 17, 2015 | 9.315 | 9.395 | 9.220 | 9.334 | 15,246,023 | +0.05(+0.56%) |
Jun 16, 2015 | 9.163 | 9.314 | 9.158 | 9.282 | 9,695,433 | +0.09(+1.01%) |
Jun 15, 2015 | 9.139 | 9.213 | 9.032 | 9.189 | 15,483,070 | -0.09(-0.94%) |
Jun 12, 2015 | 9.332 | 9.372 | 9.255 | 9.277 | 10,780,683 | -0.15(-1.64%) |
Jun 11, 2015 | 9.473 | 9.518 | 9.398 | 9.431 | 11,924,842 | +0.03(+0.35%) |
Jun 10, 2015 | 9.219 | 9.459 | 9.200 | 9.398 | 14,725,456 | +0.24(+2.59%) |
Jun 09, 2015 | 9.143 | 9.222 | 9.019 | 9.161 | 18,511,794 | -0.03(-0.32%) |
Jun 08, 2015 | 9.367 | 9.380 | 9.149 | 9.190 | 12,798,047 | -0.19(-2.01%) |
Jun 05, 2015 | 9.403 | 9.442 | 9.268 | 9.379 | 15,330,089 | -0.05(-0.52%) |
Jun 04, 2015 | 9.456 | 9.582 | 9.363 | 9.429 | 14,324,360 | -0.14(-1.44%) |
Jun 03, 2015 | 9.596 | 9.640 | 9.524 | 9.567 | 10,585,814 | +0.06(+0.59%) |
Jun 02, 2015 | 9.500 | 9.604 | 9.411 | 9.511 | 9,235,630 | -0.06(-0.61%) |
Jun 01, 2015 | 9.609 | 9.616 | 9.421 | 9.569 | 12,260,182 | +0.05(+0.56%) |
May 29, 2015 | 9.610 | 9.638 | 9.468 | 9.516 | 10,617,550 | -0.11(-1.13%) |
May 28, 2015 | 9.633 | 9.674 | 9.567 | 9.625 | 6,765,819 | -0.04(-0.43%) |
May 27, 2015 | 9.426 | 9.688 | 9.383 | 9.667 | 9,954,445 | +0.30(+3.22%) |
May 26, 2015 | 9.542 | 9.572 | 9.292 | 9.366 | 10,535,558 | -0.23(-2.39%) |
May 22, 2015 | 9.587 | 9.595 | 9.595 | 9.595 | 8,493,288 | -0.01(-0.13%) |
May 21, 2015 | 9.480 | 9.632 | 9.451 | 9.608 | 7,798,245 | +0.10(+1.08%) |
May 20, 2015 | 9.508 | 9.622 | 9.411 | 9.505 | 10,607,374 | +0.01(+0.11%) |
May 19, 2015 | 9.538 | 9.568 | 9.469 | 9.495 | 11,742,985 | -0.03(-0.27%) |
May 18, 2015 | 9.401 | 9.555 | 9.391 | 9.520 | 9,926,736 | +0.08(+0.86%) |
May 15, 2015 | 9.488 | 9.511 | 9.393 | 9.439 | 12,877,487 | +0.00(+0.05%) |
May 14, 2015 | 9.316 | 9.453 | 9.251 | 9.435 | 19,941,654 | +0.27(+2.89%) |
May 13, 2015 | 9.214 | 9.307 | 9.143 | 9.169 | 17,099,858 | +0.04(+0.39%) |
May 12, 2015 | 9.106 | 9.225 | 8.968 | 9.134 | 17,883,820 | -0.08(-0.84%) |
May 11, 2015 | 9.301 | 9.329 | 9.205 | 9.211 | 16,933,200 | -0.08(-0.81%) |
May 08, 2015 | 9.248 | 9.329 | 9.226 | 9.287 | 23,502,790 | +0.22(+2.46%) |
May 07, 2015 | 8.952 | 9.113 | 8.938 | 9.064 | 30,316,736 | +0.10(+1.09%) |
May 06, 2015 | 9.113 | 9.164 | 8.836 | 8.966 | 35,175,644 | -0.12(-1.34%) |
May 05, 2015 | 9.317 | 9.348 | 9.074 | 9.088 | 28,419,208 | -0.30(-3.18%) |
May 04, 2015 | 9.421 | 9.504 | 9.378 | 9.386 | 16,638,386 | +0.03(+0.27%) |
May 01, 2015 | 9.187 | 9.368 | 9.187 | 9.361 | 25,709,360 | +0.25(+2.72%) |
Apr 30, 2015 | 9.310 | 9.384 | 9.023 | 9.113 | 33,575,540 | -0.30(-3.22%) |
Apr 29, 2015 | 9.422 | 9.537 | 9.311 | 9.416 | 26,827,642 | -0.11(-1.20%) |
Apr 28, 2015 | 9.586 | 9.622 | 9.374 | 9.530 | 20,461,638 | -0.05(-0.47%) |
Apr 27, 2015 | 9.695 | 9.729 | 9.533 | 9.575 | 22,742,728 | -0.04(-0.46%) |
Apr 24, 2015 | 9.566 | 9.645 | 9.535 | 9.619 | 18,119,862 | +0.25(+2.65%) |
Apr 23, 2015 | 9.237 | 9.448 | 9.233 | 9.371 | 17,801,796 | +0.07(+0.80%) |
Apr 22, 2015 | 9.245 | 9.327 | 9.127 | 9.296 | 19,463,622 | +0.10(+1.08%) |
Apr 21, 2015 | 9.121 | 9.257 | 9.179 | 9.197 | 15,716,804 | +0.08(+0.83%) |
Apr 20, 2015 | 8.945 | 9.150 | 8.939 | 9.121 | 21,506,272 | +0.26(+2.98%) |
Apr 17, 2015 | 8.968 | 9.016 | 8.779 | 8.858 | 28,810,386 | -0.28(-3.08%) |
Apr 16, 2015 | 9.118 | 9.172 | 9.093 | 9.139 | 12,982,553 | -0.02(-0.24%) |
Apr 15, 2015 | 9.104 | 9.205 | 9.082 | 9.161 | 16,515,528 | +0.11(+1.17%) |
Apr 14, 2015 | 9.089 | 9.140 | 8.953 | 9.055 | 16,671,409 | -0.05(-0.56%) |
Apr 13, 2015 | 9.169 | 9.259 | 9.087 | 9.106 | 16,751,392 | -0.05(-0.51%) |
Apr 10, 2015 | 9.075 | 9.155 | 9.032 | 9.153 | 13,577,642 | +0.07(+0.80%) |
Apr 09, 2015 | 8.960 | 9.085 | 8.899 | 9.080 | 16,492,713 | +0.11(+1.25%) |
Apr 08, 2015 | 8.836 | 8.992 | 8.832 | 8.968 | 22,304,040 | +0.14(+1.59%) |
Apr 07, 2015 | 8.852 | 8.975 | 8.827 | 8.827 | 16,113,541 | -0.03(-0.35%) |
Apr 06, 2015 | 8.613 | 8.906 | 8.588 | 8.858 | 22,847,876 | +0.14(+1.64%) |
Apr 02, 2015 | 8.724 | 8.715 | 8.715 | 8.715 | 30,330,508 | +0.01(+0.10%) |
Apr 01, 2015 | 8.794 | 8.799 | 8.594 | 8.707 | 24,215,634 | -0.09(-1.03%) |
Mar 31, 2015 | 8.940 | 8.976 | 8.795 | 8.797 | 18,784,580 | -0.21(-2.30%) |
Mar 30, 2015 | 8.897 | 9.004 | 8.896 | 9.004 | 26,283,724 | +0.21(+2.44%) |
Mar 27, 2015 | 8.713 | 8.828 | 8.690 | 8.790 | 19,264,928 | +0.07(+0.81%) |
Mar 26, 2015 | 8.638 | 8.818 | 8.576 | 8.719 | 36,981,104 | -0.06(-0.67%) |
Mar 25, 2015 | 9.232 | 9.246 | 8.772 | 8.777 | 37,153,708 | -0.42(-4.59%) |
Mar 24, 2015 | 9.263 | 9.350 | 9.196 | 9.200 | 14,633,963 | -0.07(-0.71%) |
Mar 23, 2015 | 9.297 | 9.346 | 9.261 | 9.266 | 14,287,697 | -0.05(-0.50%) |
Mar 20, 2015 | 9.333 | 9.395 | 9.303 | 9.312 | 14,521,043 | +0.13(+1.38%) |
Mar 19, 2015 | 9.180 | 9.234 | 9.153 | 9.186 | 14,203,846 | +0.02(+0.27%) |
Mar 18, 2015 | 8.931 | 9.239 | 8.841 | 9.161 | 18,530,130 | +0.18(+2.00%) |
Mar 17, 2015 | 8.904 | 9.008 | 8.865 | 8.981 | 15,519,748 | +0.02(+0.25%) |
Mar 16, 2015 | 8.792 | 8.959 | 8.775 | 8.959 | 20,201,310 | +0.23(+2.64%) |
Mar 13, 2015 | 8.793 | 8.860 | 8.621 | 8.729 | 30,563,822 | -0.08(-0.92%) |
Mar 12, 2015 | 8.678 | 8.828 | 8.669 | 8.810 | 20,060,198 | +0.12(+1.36%) |
Mar 11, 2015 | 8.820 | 8.840 | 8.686 | 8.693 | 21,788,982 | -0.11(-1.21%) |
Mar 10, 2015 | 9.003 | 9.005 | 8.795 | 8.799 | 29,538,674 | -0.33(-3.59%) |
Mar 09, 2015 | 9.117 | 9.178 | 9.043 | 9.127 | 14,986,423 | +0.05(+0.56%) |
Mar 06, 2015 | 9.270 | 9.304 | 9.035 | 9.076 | 23,508,186 | -0.21(-2.31%) |
Mar 05, 2015 | 9.309 | 9.348 | 9.217 | 9.291 | 17,365,182 | +0.03(+0.31%) |
Mar 04, 2015 | 9.273 | 9.297 | 9.171 | 9.263 | 20,816,606 | -0.07(-0.72%) |
Mar 03, 2015 | 9.363 | 9.384 | 9.245 | 9.330 | 24,757,584 | -0.09(-0.98%) |
Mar 02, 2015 | 9.287 | 9.427 | 9.285 | 9.422 | 18,599,584 | +0.17(+1.80%) |
Feb 27, 2015 | 9.330 | 9.342 | 9.226 | 9.256 | 12,813,675 | -0.08(-0.87%) |
Feb 26, 2015 | 9.260 | 9.346 | 9.213 | 9.337 | 15,105,163 | +0.09(+1.01%) |
Feb 25, 2015 | 9.263 | 9.332 | 9.205 | 9.243 | 16,383,695 | -0.05(-0.52%) |
Feb 24, 2015 | 9.254 | 9.311 | 9.200 | 9.292 | 17,079,080 | +0.01(+0.13%) |
Feb 23, 2015 | 9.253 | 9.281 | 9.208 | 9.280 | 14,266,978 | +0.02(+0.23%) |
Feb 20, 2015 | 9.126 | 9.269 | 9.069 | 9.258 | 21,294,826 | +0.12(+1.33%) |
Feb 19, 2015 | 9.037 | 9.147 | 9.032 | 9.137 | 19,053,208 | +0.09(+0.97%) |
Feb 18, 2015 | 9.002 | 9.057 | 8.976 | 9.049 | 14,101,351 | +0.03(+0.29%) |
Feb 17, 2015 | 9.004 | 9.034 | 8.963 | 9.022 | 15,587,711 | +0.02(+0.20%) |
Feb 13, 2015 | 8.908 | 9.004 | 9.004 | 9.004 | 26,625,748 | +0.15(+1.71%) |
Feb 12, 2015 | 8.765 | 8.861 | 8.740 | 8.853 | 21,680,374 | +0.20(+2.28%) |
Feb 11, 2015 | 8.606 | 8.691 | 8.579 | 8.656 | 20,393,898 | +0.06(+0.75%) |
Feb 10, 2015 | 8.426 | 8.614 | 8.397 | 8.592 | 18,778,180 | +0.26(+3.12%) |
Feb 09, 2015 | 8.320 | 8.410 | 8.294 | 8.331 | 16,706,290 | -0.05(-0.65%) |
Feb 06, 2015 | 8.519 | 8.555 | 8.326 | 8.386 | 21,031,730 | -0.10(-1.21%) |
Feb 05, 2015 | 8.386 | 8.499 | 8.345 | 8.489 | 20,954,526 | +0.15(+1.75%) |
Feb 04, 2015 | 8.287 | 8.456 | 8.275 | 8.342 | 29,125,532 | -0.02(-0.23%) |
Feb 03, 2015 | 8.262 | 8.371 | 8.154 | 8.361 | 26,084,932 | +0.16(+1.92%) |
Feb 02, 2015 | 8.097 | 8.218 | 7.851 | 8.204 | 25,894,452 | +0.14(+1.70%) |
Jan 30, 2015 | 8.178 | 8.278 | 8.041 | 8.067 | 25,704,846 | -0.12(-1.46%) |
Jan 29, 2015 | 8.020 | 8.218 | 7.884 | 8.187 | 30,485,596 | +0.15(+1.83%) |
Jan 28, 2015 | 8.383 | 8.397 | 8.033 | 8.039 | 33,848,128 | -0.09(-1.09%) |
Jan 27, 2015 | 8.297 | 8.303 | 8.144 | 8.128 | 32,440,790 | -0.44(-5.13%) |
Jan 26, 2015 | 8.567 | 8.596 | 8.479 | 8.567 | 22,796,992 | -0.02(-0.20%) |
Jan 23, 2015 | 8.548 | 8.637 | 8.497 | 8.585 | 28,322,220 | +0.04(+0.43%) |
Jan 22, 2015 | 8.304 | 8.564 | 8.160 | 8.548 | 32,117,724 | +0.30(+3.70%) |
Jan 21, 2015 | 8.112 | 8.316 | 8.053 | 8.243 | 29,720,174 | +0.08(+1.01%) |
Jan 20, 2015 | 8.131 | 8.197 | 7.948 | 8.160 | 31,750,786 | +0.12(+1.54%) |
Jan 16, 2015 | 7.822 | 8.053 | 7.804 | 8.036 | 35,838,468 | +0.19(+2.36%) |
Jan 15, 2015 | 8.134 | 8.159 | 7.830 | 7.851 | 28,813,490 | -0.21(-2.64%) |
Jan 14, 2015 | 7.982 | 8.141 | 7.917 | 8.064 | 37,473,172 | -0.08(-0.99%) |
Jan 13, 2015 | 8.313 | 8.485 | 8.019 | 8.145 | 38,228,612 | -0.01(-0.15%) |
Jan 12, 2015 | 8.365 | 8.373 | 8.113 | 8.157 | 21,034,502 | -0.17(-2.06%) |
Jan 09, 2015 | 8.488 | 8.498 | 8.234 | 8.329 | 28,353,202 | -0.11(-1.29%) |
Jan 08, 2015 | 8.270 | 8.472 | 8.251 | 8.437 | 26,614,204 | +0.31(+3.83%) |
Jan 07, 2015 | 8.032 | 8.165 | 7.991 | 8.126 | 26,532,186 | +0.20(+2.50%) |
Jan 06, 2015 | 8.168 | 8.193 | 7.854 | 7.928 | 26,597,814 | -0.21(-2.64%) |
Jan 05, 2015 | 8.318 | 8.336 | 8.098 | 8.143 | 28,774,418 | -0.26(-3.05%) |
Jan 02, 2015 | 8.518 | 8.593 | 8.309 | 8.399 | 25,285,932 | -0.04(-0.42%) |
Dec 31, 2014 | 8.643 | 8.434 | 8.434 | 8.434 | 18,261,732 | -0.18(-2.10%) |
Dec 30, 2014 | 8.680 | 8.726 | 8.595 | 8.616 | 14,569,470 | -0.12(-1.42%) |
Dec 29, 2014 | 8.725 | 8.775 | 8.716 | 8.740 | 10,188,697 | -0.00(-0.04%) |
Dec 26, 2014 | 8.670 | 8.777 | 8.667 | 8.743 | 8,200,610 | +0.12(+1.42%) |
Dec 24, 2014 | 8.625 | 8.621 | 8.621 | 8.621 | 4,161,742 | +0.01(+0.11%) |
Dec 23, 2014 | 8.731 | 8.732 | 8.584 | 8.611 | 13,809,721 | -0.06(-0.65%) |
Dec 22, 2014 | 8.598 | 8.671 | 8.587 | 8.668 | 19,630,292 | +0.06(+0.69%) |
Dec 19, 2014 | 8.564 | 8.693 | 8.526 | 8.609 | 24,733,732 | +0.06(+0.67%) |
Dec 18, 2014 | 8.393 | 8.552 | 8.344 | 8.551 | 31,401,920 | +0.40(+4.94%) |
Dec 17, 2014 | 7.880 | 8.201 | 7.860 | 8.149 | 40,970,820 | +0.28(+3.56%) |
Dec 16, 2014 | 8.026 | 8.268 | 7.866 | 7.869 | 37,987,880 | -0.27(-3.30%) |
Dec 15, 2014 | 8.392 | 8.451 | 8.084 | 8.137 | 37,347,752 | -0.17(-2.04%) |
Dec 12, 2014 | 8.326 | 8.519 | 8.304 | 8.307 | 24,513,180 | -0.18(-2.18%) |
Dec 11, 2014 | 8.457 | 8.689 | 8.455 | 8.492 | 17,509,802 | +0.08(+0.96%) |
Dec 10, 2014 | 8.656 | 8.693 | 8.378 | 8.411 | 27,338,900 | -0.28(-3.19%) |
Dec 09, 2014 | 8.424 | 8.694 | 8.368 | 8.688 | 27,602,602 | +0.06(+0.74%) |
Dec 08, 2014 | 8.715 | 8.786 | 8.538 | 8.625 | 18,763,728 | -0.13(-1.49%) |
Dec 05, 2014 | 8.783 | 8.808 | 8.717 | 8.755 | 13,503,526 | +0.00(+0.05%) |
Dec 04, 2014 | 8.746 | 8.821 | 8.682 | 8.751 | 20,664,938 | -0.01(-0.15%) |
Dec 03, 2014 | 8.754 | 8.786 | 8.656 | 8.764 | 16,713,653 | +0.04(+0.40%) |
Dec 02, 2014 | 8.678 | 8.762 | 8.644 | 8.729 | 15,300,347 | +0.07(+0.80%) |
Dec 01, 2014 | 8.814 | 8.846 | 8.597 | 8.660 | 24,115,146 | -0.20(-2.28%) |
Nov 28, 2014 | 8.831 | 8.903 | 8.821 | 8.862 | 7,940,965 | +0.08(+0.89%) |
Nov 26, 2014 | 8.686 | 8.784 | 8.784 | 8.784 | 14,533,089 | +0.11(+1.30%) |
Nov 25, 2014 | 8.668 | 8.720 | 8.625 | 8.671 | 15,496,582 | +0.03(+0.30%) |
Nov 24, 2014 | 8.557 | 8.651 | 8.543 | 8.645 | 13,109,547 | +0.14(+1.59%) |
Nov 21, 2014 | 8.631 | 8.643 | 8.458 | 8.510 | 20,005,360 | +0.03(+0.37%) |
Nov 20, 2014 | 8.334 | 8.492 | 8.318 | 8.478 | 9,766,126 | +0.08(+0.90%) |
Nov 19, 2014 | 8.461 | 8.461 | 8.328 | 8.402 | 18,546,746 | -0.08(-0.92%) |
Nov 18, 2014 | 8.369 | 8.502 | 8.369 | 8.481 | 11,071,881 | +0.13(+1.56%) |
Nov 17, 2014 | 8.367 | 8.403 | 8.277 | 8.351 | 15,302,212 | -0.05(-0.62%) |
Nov 14, 2014 | 8.349 | 8.404 | 8.296 | 8.402 | 12,323,797 | +0.05(+0.60%) |
Nov 13, 2014 | 8.317 | 8.416 | 8.278 | 8.352 | 24,262,100 | +0.07(+0.83%) |
Nov 12, 2014 | 8.189 | 8.301 | 8.187 | 8.283 | 14,327,121 | +0.03(+0.37%) |
Nov 11, 2014 | 8.211 | 8.252 | 8.164 | 8.252 | 18,319,268 | +0.05(+0.57%) |
Nov 10, 2014 | 8.153 | 8.225 | 8.111 | 8.206 | 16,117,227 | +0.06(+0.76%) |
Nov 07, 2014 | 8.188 | 8.197 | 8.063 | 8.143 | 21,119,066 | -0.02(-0.23%) |
Nov 06, 2014 | 8.106 | 8.166 | 8.042 | 8.162 | 25,065,630 | +0.05(+0.67%) |
Nov 05, 2014 | 8.214 | 8.216 | 8.054 | 8.108 | 28,344,846 | -0.00(-0.06%) |
Nov 04, 2014 | 8.112 | 8.152 | 7.999 | 8.113 | 28,805,770 | -0.05(-0.62%) |