Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.803 | 9.850 | 9.751 | 9.798 | 6,247,945 | -0.11(-1.06%) |
Mar 30, 2015 | 9.757 | 9.950 | 9.757 | 9.903 | 4,249,846 | +0.18(+1.87%) |
Mar 27, 2015 | 9.733 | 9.768 | 9.657 | 9.721 | 2,572,093 | -0.02(-0.18%) |
Mar 26, 2015 | 9.710 | 9.768 | 9.604 | 9.739 | 3,612,588 | +0.02(+0.18%) |
Mar 25, 2015 | 9.874 | 9.874 | 9.698 | 9.721 | 6,008,602 | -0.12(-1.25%) |
Mar 24, 2015 | 9.856 | 9.885 | 9.792 | 9.844 | 3,335,554 | -0.01(-0.12%) |
Mar 23, 2015 | 9.903 | 9.932 | 9.844 | 9.856 | 5,091,066 | -0.05(-0.47%) |
Mar 20, 2015 | 9.885 | 9.915 | 9.827 | 9.903 | 7,910,204 | +0.08(+0.83%) |
Mar 19, 2015 | 9.850 | 9.850 | 9.748 | 9.821 | 4,973,246 | -0.05(-0.47%) |
Mar 18, 2015 | 9.868 | 9.903 | 9.809 | 9.868 | 5,430,001 | -0.04(-0.41%) |
Mar 17, 2015 | 9.844 | 9.909 | 9.786 | 9.909 | 5,689,174 | +0.05(+0.53%) |
Mar 16, 2015 | 9.862 | 9.897 | 9.821 | 9.856 | 4,535,283 | +0.03(+0.30%) |
Mar 13, 2015 | 9.862 | 9.885 | 9.727 | 9.827 | 3,978,148 | -0.08(-0.77%) |
Mar 12, 2015 | 9.704 | 9.938 | 9.686 | 9.903 | 7,370,743 | +0.25(+2.55%) |
Mar 11, 2015 | 9.634 | 9.675 | 9.575 | 9.657 | 5,278,551 | +0.04(+0.37%) |
Mar 10, 2015 | 9.780 | 9.786 | 9.622 | 9.622 | 4,514,152 | -0.25(-2.55%) |
Mar 09, 2015 | 9.762 | 9.874 | 9.739 | 9.874 | 5,689,374 | +0.14(+1.44%) |
Mar 06, 2015 | 9.792 | 9.903 | 9.651 | 9.733 | 6,068,428 | -0.08(-0.78%) |
Mar 05, 2015 | 9.721 | 9.815 | 9.639 | 9.809 | 4,346,277 | +0.08(+0.78%) |
Mar 04, 2015 | 9.751 | 9.792 | 9.675 | 9.733 | 4,175,519 | -0.06(-0.60%) |
Mar 03, 2015 | 9.733 | 9.792 | 9.698 | 9.792 | 3,940,544 | +0.02(+0.24%) |
Mar 02, 2015 | 9.727 | 9.780 | 9.692 | 9.768 | 3,294,351 | +0.04(+0.42%) |
Feb 27, 2015 | 9.663 | 9.751 | 9.657 | 9.727 | 5,881,867 | +0.05(+0.48%) |
Feb 26, 2015 | 9.616 | 9.686 | 9.598 | 9.680 | 4,040,651 | +0.05(+0.49%) |
Feb 25, 2015 | 9.651 | 9.663 | 9.610 | 9.634 | 3,218,807 | -0.05(-0.48%) |
Feb 24, 2015 | 9.604 | 9.692 | 9.593 | 9.680 | 4,222,773 | +0.08(+0.85%) |
Feb 23, 2015 | 9.645 | 9.663 | 9.528 | 9.598 | 4,555,149 | -0.08(-0.79%) |
Feb 20, 2015 | 9.581 | 9.680 | 9.493 | 9.675 | 4,233,870 | +0.11(+1.16%) |
Feb 19, 2015 | 9.528 | 9.598 | 9.435 | 9.563 | 3,707,489 | +0.01(+0.06%) |
Feb 18, 2015 | 9.604 | 9.651 | 9.522 | 9.558 | 4,240,873 | -0.08(-0.79%) |
Feb 17, 2015 | 9.616 | 9.675 | 9.569 | 9.634 | 3,371,534 | +0.05(+0.49%) |
Feb 13, 2015 | 9.569 | 9.587 | 9.587 | 9.587 | 4,687,076 | +0.04(+0.43%) |
Feb 12, 2015 | 9.417 | 9.604 | 9.370 | 9.546 | 5,222,369 | +0.16(+1.75%) |
Feb 11, 2015 | 9.399 | 9.411 | 9.341 | 9.382 | 3,923,885 | -0.03(-0.31%) |
Feb 10, 2015 | 9.388 | 9.417 | 9.312 | 9.411 | 3,251,742 | +0.08(+0.88%) |
Feb 09, 2015 | 9.341 | 9.391 | 9.282 | 9.329 | 3,369,680 | -0.03(-0.31%) |
Feb 06, 2015 | 9.312 | 9.429 | 9.282 | 9.358 | 5,645,795 | +0.09(+1.01%) |
Feb 05, 2015 | 9.235 | 9.303 | 9.215 | 9.265 | 5,693,685 | +0.04(+0.38%) |
Feb 04, 2015 | 9.212 | 9.281 | 9.183 | 9.230 | 6,701,073 | -0.01(-0.06%) |
Feb 03, 2015 | 9.160 | 9.261 | 9.137 | 9.235 | 6,425,498 | +0.11(+1.20%) |
Feb 02, 2015 | 8.953 | 9.126 | 8.889 | 9.126 | 7,890,847 | +0.22(+2.46%) |
Jan 30, 2015 | 8.855 | 9.022 | 8.855 | 8.907 | 6,980,945 | -0.03(-0.39%) |
Jan 29, 2015 | 8.959 | 8.964 | 8.685 | 8.941 | 9,524,028 | +0.06(+0.71%) |
Jan 28, 2015 | 9.108 | 9.108 | 8.878 | 8.878 | 5,790,540 | -0.18(-2.04%) |
Jan 27, 2015 | 9.051 | 9.149 | 9.031 | 9.062 | 5,738,606 | -0.09(-1.01%) |
Jan 26, 2015 | 9.126 | 9.183 | 8.999 | 9.155 | 4,580,146 | +0.06(+0.70%) |
Jan 23, 2015 | 9.224 | 9.224 | 9.051 | 9.091 | 4,483,391 | -0.13(-1.44%) |
Jan 22, 2015 | 8.936 | 9.224 | 8.918 | 9.224 | 6,391,478 | +0.35(+3.96%) |
Jan 21, 2015 | 8.843 | 8.930 | 8.791 | 8.872 | 3,196,991 | +0.02(+0.20%) |
Jan 20, 2015 | 8.918 | 8.953 | 8.826 | 8.855 | 3,788,138 | -0.05(-0.58%) |
Jan 16, 2015 | 8.791 | 8.907 | 8.774 | 8.907 | 4,901,142 | +0.12(+1.31%) |
Jan 15, 2015 | 8.866 | 8.912 | 8.791 | 8.791 | 4,889,293 | -0.07(-0.85%) |
Jan 14, 2015 | 8.936 | 8.987 | 8.791 | 8.866 | 8,244,520 | -0.14(-1.60%) |
Jan 13, 2015 | 9.103 | 9.195 | 8.959 | 9.010 | 5,604,090 | -0.06(-0.70%) |
Jan 12, 2015 | 9.085 | 9.137 | 9.016 | 9.074 | 6,428,834 | +0.00(+0.00%) |
Jan 09, 2015 | 9.224 | 9.241 | 9.057 | 9.074 | 9,380,620 | -0.15(-1.63%) |
Jan 08, 2015 | 9.137 | 9.230 | 9.108 | 9.224 | 5,487,700 | +0.16(+1.72%) |
Jan 07, 2015 | 9.016 | 9.091 | 8.956 | 9.068 | 7,445,811 | +0.12(+1.29%) |
Jan 06, 2015 | 9.057 | 9.097 | 8.901 | 8.953 | 8,928,276 | -0.11(-1.21%) |
Jan 05, 2015 | 9.137 | 9.201 | 9.010 | 9.062 | 7,237,829 | -0.13(-1.38%) |
Jan 02, 2015 | 9.264 | 9.322 | 9.080 | 9.189 | 5,427,119 | -0.03(-0.38%) |
Dec 31, 2014 | 9.368 | 9.224 | 9.224 | 9.224 | 3,629,225 | -0.10(-1.11%) |
Dec 30, 2014 | 9.345 | 9.391 | 9.316 | 9.328 | 3,521,405 | -0.05(-0.49%) |
Dec 29, 2014 | 9.310 | 9.449 | 9.304 | 9.374 | 2,882,932 | +0.06(+0.68%) |
Dec 26, 2014 | 9.253 | 9.368 | 9.253 | 9.310 | 1,844,008 | +0.03(+0.37%) |
Dec 24, 2014 | 9.299 | 9.276 | 9.276 | 9.276 | 2,601,448 | -0.03(-0.31%) |
Dec 23, 2014 | 9.270 | 9.333 | 9.247 | 9.304 | 2,903,052 | +0.07(+0.75%) |
Dec 22, 2014 | 9.270 | 9.293 | 9.183 | 9.235 | 4,300,644 | -0.03(-0.31%) |
Dec 19, 2014 | 9.224 | 9.293 | 9.201 | 9.264 | 11,386,279 | +0.03(+0.37%) |
Dec 18, 2014 | 9.132 | 9.230 | 9.120 | 9.230 | 8,229,365 | +0.16(+1.72%) |
Dec 17, 2014 | 8.924 | 9.074 | 8.895 | 9.074 | 5,199,156 | +0.18(+2.08%) |
Dec 16, 2014 | 8.861 | 8.947 | 8.797 | 8.889 | 6,706,247 | +0.00(+0.00%) |
Dec 15, 2014 | 9.005 | 9.034 | 8.866 | 8.889 | 4,997,635 | -0.09(-0.96%) |
Dec 12, 2014 | 9.016 | 9.080 | 8.964 | 8.976 | 4,538,294 | -0.12(-1.27%) |
Dec 11, 2014 | 9.028 | 9.149 | 9.028 | 9.091 | 4,059,365 | +0.08(+0.90%) |
Dec 10, 2014 | 9.195 | 9.206 | 8.993 | 9.010 | 3,340,677 | -0.21(-2.31%) |
Dec 09, 2014 | 9.166 | 9.247 | 9.120 | 9.224 | 4,393,368 | -0.01(-0.12%) |
Dec 08, 2014 | 9.189 | 9.253 | 9.137 | 9.235 | 5,574,623 | +0.04(+0.44%) |
Dec 05, 2014 | 9.091 | 9.201 | 9.091 | 9.195 | 4,518,352 | +0.13(+1.46%) |
Dec 04, 2014 | 9.091 | 9.091 | 9.028 | 9.062 | 3,351,609 | -0.02(-0.25%) |
Dec 03, 2014 | 9.074 | 9.114 | 9.034 | 9.085 | 4,067,544 | +0.02(+0.19%) |
Dec 02, 2014 | 9.045 | 9.114 | 9.016 | 9.068 | 4,420,612 | +0.04(+0.45%) |
Dec 01, 2014 | 9.172 | 9.172 | 9.022 | 9.028 | 3,448,012 | -0.13(-1.45%) |
Nov 28, 2014 | 9.247 | 9.264 | 9.155 | 9.160 | 1,570,950 | -0.09(-1.00%) |
Nov 26, 2014 | 9.201 | 9.253 | 9.253 | 9.253 | 2,613,590 | +0.06(+0.69%) |
Nov 25, 2014 | 9.206 | 9.224 | 9.166 | 9.189 | 3,959,779 | -0.02(-0.19%) |
Nov 24, 2014 | 9.160 | 9.224 | 9.155 | 9.206 | 3,503,652 | +0.05(+0.57%) |
Nov 21, 2014 | 9.166 | 9.241 | 9.114 | 9.155 | 3,371,013 | -0.01(-0.13%) |
Nov 20, 2014 | 9.108 | 9.172 | 9.091 | 9.166 | 3,250,659 | +0.04(+0.44%) |
Nov 19, 2014 | 9.132 | 9.137 | 9.074 | 9.126 | 3,752,352 | -0.02(-0.19%) |
Nov 18, 2014 | 9.183 | 9.189 | 9.137 | 9.143 | 3,879,599 | -0.02(-0.25%) |
Nov 17, 2014 | 9.143 | 9.166 | 9.103 | 9.166 | 4,546,398 | +0.02(+0.25%) |
Nov 14, 2014 | 9.172 | 9.209 | 9.132 | 9.143 | 2,485,091 | -0.05(-0.56%) |
Nov 13, 2014 | 9.276 | 9.276 | 9.178 | 9.195 | 3,615,135 | -0.06(-0.69%) |
Nov 12, 2014 | 9.166 | 9.258 | 9.149 | 9.258 | 4,205,886 | +0.06(+0.69%) |
Nov 11, 2014 | 9.212 | 9.224 | 9.166 | 9.195 | 3,123,548 | -0.01(-0.06%) |
Nov 10, 2014 | 9.178 | 9.218 | 9.155 | 9.201 | 3,804,480 | +0.03(+0.31%) |
Nov 07, 2014 | 9.114 | 9.189 | 9.091 | 9.172 | 4,212,099 | +0.04(+0.44%) |
Nov 06, 2014 | 9.051 | 9.137 | 9.034 | 9.132 | 6,203,441 | +0.08(+0.89%) |
Nov 05, 2014 | 9.080 | 9.103 | 8.993 | 9.051 | 4,387,470 | +0.02(+0.26%) |
Nov 04, 2014 | 9.050 | 9.085 | 8.982 | 9.028 | 5,697,214 | -0.02(-0.19%) |
Nov 03, 2014 | 9.062 | 9.087 | 9.022 | 9.045 | 6,698,417 | -0.01(-0.06%) |
Oct 31, 2014 | 9.005 | 9.056 | 8.954 | 9.050 | 7,099,606 | +0.11(+1.21%) |
Oct 30, 2014 | 8.903 | 8.948 | 8.875 | 8.943 | 5,544,534 | +0.01(+0.13%) |
Oct 29, 2014 | 8.909 | 8.914 | 8.841 | 8.931 | 6,616,523 | +0.01(+0.13%) |
Oct 28, 2014 | 8.829 | 8.920 | 8.806 | 8.920 | 4,865,256 | +0.12(+1.35%) |
Oct 27, 2014 | 8.806 | 8.824 | 8.824 | 8.801 | 6,095,153 | -0.02(-0.26%) |
Oct 24, 2014 | 8.738 | 8.824 | 8.716 | 8.824 | 6,287,724 | +0.09(+1.04%) |
Oct 23, 2014 | 8.795 | 8.818 | 8.710 | 8.733 | 6,387,550 | +0.03(+0.33%) |
Oct 22, 2014 | 8.710 | 8.795 | 8.619 | 8.704 | 9,975,175 | +0.06(+0.72%) |
Oct 21, 2014 | 8.580 | 8.642 | 8.534 | 8.642 | 6,642,870 | +0.11(+1.33%) |
Oct 20, 2014 | 8.506 | 8.543 | 8.466 | 8.528 | 4,074,733 | +0.02(+0.27%) |
Oct 17, 2014 | 8.574 | 8.608 | 8.477 | 8.506 | 4,207,610 | +0.01(+0.07%) |
Oct 16, 2014 | 8.370 | 8.528 | 8.330 | 8.500 | 7,247,047 | +0.07(+0.81%) |
Oct 15, 2014 | 8.511 | 8.511 | 8.290 | 8.432 | 8,818,774 | -0.15(-1.78%) |
Oct 14, 2014 | 8.568 | 8.716 | 8.554 | 8.585 | 6,471,248 | +0.05(+0.60%) |
Oct 13, 2014 | 8.597 | 8.642 | 8.523 | 8.534 | 6,125,839 | -0.06(-0.66%) |
Oct 10, 2014 | 8.614 | 8.704 | 8.585 | 8.591 | 4,921,485 | -0.02(-0.26%) |
Oct 09, 2014 | 8.761 | 8.784 | 8.614 | 8.614 | 6,369,933 | -0.15(-1.75%) |
Oct 08, 2014 | 8.682 | 8.784 | 8.631 | 8.767 | 7,576,869 | +0.10(+1.11%) |
Oct 07, 2014 | 8.744 | 8.775 | 8.665 | 8.670 | 3,779,943 | -0.11(-1.29%) |
Oct 06, 2014 | 8.903 | 8.903 | 8.770 | 8.784 | 5,466,957 | -0.10(-1.09%) |
Oct 03, 2014 | 8.909 | 8.937 | 8.875 | 8.880 | 3,783,871 | +0.01(+0.06%) |
Oct 02, 2014 | 8.880 | 8.926 | 8.795 | 8.875 | 5,790,225 | -0.02(-0.26%) |
Oct 01, 2014 | 8.999 | 8.999 | 8.880 | 8.897 | 6,032,849 | -0.11(-1.20%) |
Sep 30, 2014 | 9.028 | 9.062 | 8.971 | 9.005 | 4,001,212 | -0.02(-0.25%) |
Sep 29, 2014 | 9.011 | 9.079 | 8.994 | 9.028 | 3,035,865 | -0.04(-0.44%) |
Sep 26, 2014 | 9.073 | 9.090 | 8.999 | 9.068 | 2,969,842 | +0.01(+0.06%) |
Sep 25, 2014 | 9.141 | 9.141 | 9.011 | 9.062 | 4,399,650 | -0.11(-1.18%) |
Sep 24, 2014 | 9.119 | 9.181 | 9.096 | 9.170 | 3,706,692 | +0.06(+0.62%) |
Sep 23, 2014 | 9.136 | 9.209 | 9.090 | 9.113 | 4,420,158 | -0.03(-0.37%) |
Sep 22, 2014 | 9.249 | 9.300 | 9.147 | 9.147 | 3,573,688 | -0.14(-1.47%) |
Sep 19, 2014 | 9.368 | 9.408 | 9.266 | 9.283 | 5,249,871 | -0.04(-0.43%) |
Sep 18, 2014 | 9.289 | 9.385 | 9.283 | 9.323 | 5,483,888 | +0.05(+0.55%) |
Sep 17, 2014 | 9.226 | 9.340 | 9.187 | 9.272 | 3,476,098 | +0.04(+0.43%) |
Sep 16, 2014 | 9.232 | 9.329 | 9.221 | 9.232 | 5,975,305 | -0.03(-0.31%) |
Sep 15, 2014 | 9.209 | 9.300 | 9.170 | 9.260 | 5,507,958 | +0.07(+0.80%) |
Sep 12, 2014 | 9.170 | 9.277 | 9.119 | 9.187 | 3,820,697 | +0.01(+0.06%) |
Sep 11, 2014 | 9.016 | 9.201 | 9.016 | 9.181 | 5,873,529 | +0.13(+1.44%) |
Sep 10, 2014 | 8.977 | 9.062 | 8.971 | 9.050 | 2,422,998 | +0.08(+0.89%) |
Sep 09, 2014 | 9.016 | 9.062 | 8.965 | 8.971 | 3,019,463 | -0.07(-0.75%) |
Sep 08, 2014 | 9.011 | 9.045 | 8.971 | 9.039 | 3,488,407 | +0.02(+0.25%) |
Sep 05, 2014 | 9.022 | 9.062 | 8.954 | 9.016 | 2,635,091 | -0.02(-0.25%) |
Sep 04, 2014 | 9.033 | 9.124 | 9.011 | 9.039 | 3,997,816 | -0.01(-0.06%) |
Sep 03, 2014 | 9.136 | 9.170 | 9.028 | 9.045 | 2,984,419 | -0.07(-0.75%) |
Sep 02, 2014 | 9.079 | 9.124 | 9.045 | 9.113 | 4,010,875 | +0.06(+0.69%) |
Aug 29, 2014 | 9.050 | 9.050 | 9.050 | 9.050 | 2,367,172 | +0.03(+0.38%) |
Aug 28, 2014 | 9.050 | 9.056 | 9.005 | 9.016 | 1,938,302 | -0.06(-0.63%) |
Aug 27, 2014 | 9.107 | 9.119 | 9.056 | 9.073 | 2,331,913 | -0.03(-0.37%) |
Aug 26, 2014 | 9.068 | 9.119 | 9.056 | 9.107 | 2,427,430 | +0.05(+0.56%) |
Aug 25, 2014 | 9.050 | 9.073 | 9.028 | 9.056 | 2,091,311 | +0.05(+0.50%) |
Aug 22, 2014 | 9.062 | 9.079 | 8.999 | 9.011 | 2,967,274 | -0.05(-0.50%) |
Aug 21, 2014 | 8.943 | 9.062 | 8.909 | 9.056 | 4,457,661 | +0.14(+1.53%) |
Aug 20, 2014 | 8.931 | 8.954 | 8.869 | 8.920 | 4,195,099 | -0.01(-0.06%) |
Aug 19, 2014 | 8.914 | 8.943 | 8.903 | 8.926 | 3,050,205 | +0.02(+0.19%) |
Aug 18, 2014 | 8.869 | 8.920 | 8.852 | 8.909 | 2,855,257 | +0.06(+0.64%) |
Aug 15, 2014 | 8.909 | 8.937 | 8.795 | 8.852 | 3,158,894 | -0.05(-0.57%) |
Aug 14, 2014 | 8.869 | 8.926 | 8.829 | 8.903 | 2,217,620 | +0.03(+0.38%) |
Aug 13, 2014 | 8.806 | 8.897 | 8.795 | 8.869 | 3,363,894 | +0.09(+1.03%) |
Aug 12, 2014 | 8.795 | 8.846 | 8.727 | 8.778 | 3,156,352 | -0.05(-0.51%) |
Aug 11, 2014 | 8.852 | 8.858 | 8.778 | 8.824 | 2,565,405 | +0.03(+0.32%) |
Aug 08, 2014 | 8.772 | 8.792 | 8.710 | 8.795 | 3,220,048 | +0.03(+0.32%) |
Aug 07, 2014 | 8.875 | 8.875 | 8.733 | 8.767 | 3,326,548 | -0.07(-0.83%) |
Aug 06, 2014 | 8.784 | 8.869 | 8.767 | 8.841 | 4,539,500 | +0.02(+0.26%) |
Aug 05, 2014 | 8.818 | 8.851 | 8.773 | 8.818 | 3,722,340 | -0.03(-0.32%) |
Aug 04, 2014 | 8.851 | 8.907 | 8.779 | 8.846 | 3,931,883 | +0.03(+0.32%) |
Aug 01, 2014 | 8.874 | 8.935 | 8.773 | 8.818 | 6,627,024 | -0.05(-0.57%) |
Jul 31, 2014 | 8.935 | 9.002 | 8.857 | 8.868 | 5,996,273 | -0.10(-1.12%) |
Jul 30, 2014 | 8.963 | 9.013 | 8.927 | 8.969 | 3,443,548 | +0.04(+0.50%) |
Jul 29, 2014 | 8.907 | 8.985 | 8.885 | 8.924 | 5,683,622 | +0.01(+0.06%) |
Jul 28, 2014 | 8.985 | 8.991 | 8.902 | 8.918 | 3,959,315 | -0.04(-0.50%) |
Jul 25, 2014 | 8.952 | 8.974 | 8.868 | 8.963 | 6,878,983 | +0.03(+0.38%) |
Jul 24, 2014 | 8.868 | 9.008 | 8.868 | 8.930 | 8,365,152 | +0.05(+0.57%) |
Jul 23, 2014 | 8.823 | 8.907 | 8.742 | 8.879 | 8,768,139 | +0.19(+2.19%) |
Jul 22, 2014 | 8.728 | 8.762 | 8.656 | 8.689 | 6,588,121 | -0.02(-0.26%) |
Jul 21, 2014 | 8.695 | 8.734 | 8.639 | 8.712 | 3,453,878 | -0.02(-0.26%) |
Jul 18, 2014 | 8.723 | 8.779 | 8.661 | 8.734 | 4,360,505 | +0.07(+0.84%) |
Jul 17, 2014 | 8.706 | 8.762 | 8.594 | 8.661 | 10,259,644 | -0.07(-0.77%) |
Jul 16, 2014 | 9.036 | 9.058 | 8.661 | 8.728 | 21,010,210 | -0.30(-3.34%) |
Jul 15, 2014 | 9.024 | 9.047 | 8.969 | 9.030 | 3,609,701 | +0.06(+0.62%) |
Jul 14, 2014 | 8.985 | 9.013 | 8.952 | 8.974 | 3,087,625 | +0.03(+0.37%) |
Jul 11, 2014 | 8.913 | 8.963 | 8.874 | 8.941 | 4,646,157 | -0.02(-0.19%) |
Jul 10, 2014 | 8.846 | 8.969 | 8.835 | 8.957 | 5,404,697 | +0.00(+0.00%) |
Jul 09, 2014 | 8.902 | 8.957 | 8.857 | 8.957 | 4,397,055 | +0.06(+0.69%) |
Jul 08, 2014 | 8.957 | 8.969 | 8.840 | 8.896 | 3,195,138 | -0.08(-0.87%) |
Jul 07, 2014 | 8.985 | 9.013 | 8.942 | 8.974 | 2,561,512 | -0.01(-0.12%) |
Jul 03, 2014 | 8.946 | 8.985 | 8.985 | 8.985 | 1,760,606 | +0.09(+1.00%) |
Jul 02, 2014 | 8.952 | 8.963 | 8.857 | 8.896 | 2,938,618 | -0.08(-0.87%) |
Jul 01, 2014 | 8.969 | 9.047 | 8.941 | 8.974 | 5,394,809 | +0.05(+0.56%) |
Jun 30, 2014 | 8.913 | 8.930 | 8.835 | 8.924 | 3,271,185 | +0.01(+0.13%) |
Jun 27, 2014 | 8.863 | 8.977 | 8.851 | 8.913 | 4,036,809 | +0.04(+0.44%) |
Jun 26, 2014 | 8.829 | 8.879 | 8.762 | 8.874 | 2,646,874 | +0.03(+0.38%) |
Jun 25, 2014 | 8.768 | 8.857 | 8.688 | 8.840 | 3,475,693 | +0.08(+0.89%) |
Jun 24, 2014 | 8.801 | 8.890 | 8.751 | 8.762 | 3,717,658 | -0.05(-0.57%) |
Jun 23, 2014 | 8.784 | 8.823 | 8.745 | 8.812 | 3,349,068 | +0.03(+0.32%) |
Jun 20, 2014 | 8.846 | 8.868 | 8.756 | 8.784 | 6,824,997 | -0.03(-0.38%) |
Jun 19, 2014 | 8.924 | 8.930 | 8.740 | 8.818 | 5,464,596 | -0.08(-0.94%) |
Jun 18, 2014 | 8.930 | 8.930 | 8.801 | 8.902 | 3,561,216 | -0.01(-0.06%) |
Jun 17, 2014 | 8.790 | 8.985 | 8.784 | 8.907 | 4,584,364 | +0.11(+1.21%) |
Jun 16, 2014 | 8.818 | 8.846 | 8.756 | 8.801 | 2,698,154 | -0.03(-0.38%) |
Jun 13, 2014 | 8.807 | 8.879 | 8.795 | 8.835 | 3,160,562 | +0.03(+0.32%) |
Jun 12, 2014 | 8.823 | 8.849 | 8.745 | 8.807 | 2,808,609 | -0.02(-0.25%) |
Jun 11, 2014 | 8.846 | 8.863 | 8.773 | 8.829 | 2,747,143 | -0.05(-0.57%) |
Jun 10, 2014 | 8.907 | 8.907 | 8.812 | 8.879 | 2,479,820 | +0.06(+0.70%) |
Jun 06, 2014 | 8.768 | 8.874 | 8.768 | 8.818 | 3,072,508 | +0.05(+0.57%) |
Jun 05, 2014 | 8.667 | 8.790 | 8.664 | 8.768 | 3,020,825 | +0.09(+1.09%) |
Jun 04, 2014 | 8.611 | 8.673 | 8.589 | 8.673 | 2,186,537 | +0.03(+0.39%) |
Jun 03, 2014 | 8.589 | 8.667 | 8.583 | 8.639 | 2,506,134 | +0.04(+0.45%) |
Jun 02, 2014 | 8.544 | 8.622 | 8.488 | 8.600 | 2,464,590 | +0.07(+0.79%) |
May 30, 2014 | 8.555 | 8.600 | 8.505 | 8.533 | 3,012,341 | -0.02(-0.20%) |
May 29, 2014 | 8.555 | 8.589 | 8.516 | 8.550 | 3,481,414 | -0.01(-0.07%) |
May 28, 2014 | 8.567 | 8.583 | 8.488 | 8.555 | 2,983,065 | -0.03(-0.33%) |
May 27, 2014 | 8.600 | 8.611 | 8.516 | 8.583 | 3,115,769 | +0.01(+0.13%) |
May 23, 2014 | 8.516 | 8.572 | 8.572 | 8.572 | 2,626,225 | +0.04(+0.52%) |
May 22, 2014 | 8.483 | 8.555 | 8.466 | 8.527 | 3,353,122 | +0.06(+0.66%) |
May 21, 2014 | 8.388 | 8.500 | 8.388 | 8.472 | 3,598,624 | +0.12(+1.47%) |
May 20, 2014 | 8.377 | 8.393 | 8.315 | 8.349 | 3,124,230 | -0.02(-0.20%) |
May 19, 2014 | 8.282 | 8.416 | 8.253 | 8.365 | 4,880,480 | +0.09(+1.08%) |
May 16, 2014 | 8.354 | 8.365 | 8.237 | 8.276 | 4,867,582 | -0.09(-1.07%) |
May 15, 2014 | 8.338 | 8.410 | 8.243 | 8.365 | 4,603,578 | -0.01(-0.07%) |
May 14, 2014 | 8.516 | 8.527 | 8.365 | 8.371 | 4,595,578 | -0.16(-1.90%) |
May 13, 2014 | 8.589 | 8.645 | 8.505 | 8.533 | 4,313,018 | -0.04(-0.52%) |
May 12, 2014 | 8.516 | 8.600 | 8.511 | 8.578 | 3,314,899 | +0.08(+0.99%) |
May 09, 2014 | 8.466 | 8.525 | 8.455 | 8.494 | 3,417,796 | +0.03(+0.40%) |
May 08, 2014 | 8.410 | 8.567 | 8.410 | 8.460 | 5,253,918 | +0.04(+0.53%) |
May 07, 2014 | 8.366 | 8.471 | 8.355 | 8.416 | 7,258,159 | +0.12(+1.39%) |
May 06, 2014 | 8.410 | 8.427 | 8.267 | 8.300 | 6,457,616 | -0.10(-1.24%) |
May 05, 2014 | 8.498 | 8.498 | 8.388 | 8.405 | 6,058,607 | -0.09(-1.04%) |
May 02, 2014 | 8.471 | 8.548 | 8.432 | 8.493 | 4,806,189 | +0.03(+0.39%) |
May 01, 2014 | 8.498 | 8.581 | 8.443 | 8.460 | 3,922,056 | -0.01(-0.06%) |
Apr 30, 2014 | 8.685 | 8.685 | 7.553 | 8.465 | 14,988,904 | -0.13(-1.53%) |
Apr 29, 2014 | 8.635 | 8.718 | 8.597 | 8.597 | 6,843,238 | -0.03(-0.32%) |
Apr 28, 2014 | 8.718 | 8.762 | 8.608 | 8.624 | 5,449,625 | -0.08(-0.95%) |
Apr 25, 2014 | 8.789 | 8.800 | 8.663 | 8.707 | 4,932,121 | -0.08(-0.88%) |
Apr 24, 2014 | 8.921 | 8.954 | 8.762 | 8.784 | 4,627,132 | -0.12(-1.36%) |
Apr 23, 2014 | 8.899 | 8.943 | 8.855 | 8.905 | 3,166,158 | +0.02(+0.19%) |
Apr 22, 2014 | 8.877 | 8.910 | 8.756 | 8.888 | 4,274,120 | +0.02(+0.19%) |
Apr 21, 2014 | 8.916 | 8.949 | 8.833 | 8.872 | 3,575,643 | -0.05(-0.62%) |
Apr 17, 2014 | 8.899 | 8.927 | 8.927 | 8.927 | 3,369,553 | +0.04(+0.43%) |
Apr 16, 2014 | 8.789 | 8.927 | 8.756 | 8.888 | 5,978,878 | +0.13(+1.44%) |
Apr 15, 2014 | 8.652 | 8.767 | 8.586 | 8.762 | 3,970,278 | +0.11(+1.27%) |
Apr 14, 2014 | 8.646 | 8.696 | 8.592 | 8.652 | 4,185,937 | +0.07(+0.77%) |
Apr 11, 2014 | 8.553 | 8.592 | 8.515 | 8.586 | 5,461,960 | +0.01(+0.06%) |
Apr 10, 2014 | 8.723 | 8.748 | 8.581 | 8.581 | 6,052,129 | -0.14(-1.58%) |
Apr 09, 2014 | 8.762 | 8.767 | 8.685 | 8.718 | 3,721,357 | -0.03(-0.31%) |
Apr 08, 2014 | 8.641 | 8.762 | 8.619 | 8.745 | 4,669,319 | +0.10(+1.21%) |
Apr 07, 2014 | 8.701 | 8.734 | 8.586 | 8.641 | 8,444,337 | -0.17(-1.93%) |
Apr 04, 2014 | 8.927 | 8.929 | 8.778 | 8.811 | 5,192,816 | -0.04(-0.50%) |
Apr 03, 2014 | 8.800 | 8.861 | 8.784 | 8.855 | 3,313,144 | +0.07(+0.75%) |
Apr 02, 2014 | 8.855 | 8.905 | 8.767 | 8.789 | 5,683,915 | -0.04(-0.50%) |