Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.39 | 11.45 | 11.31 | 11.42 | 490,282 | -0.05(-0.42%) |
Mar 30, 2015 | 11.17 | 11.52 | 11.17 | 11.47 | 394,570 | +0.28(+2.53%) |
Mar 27, 2015 | 11.12 | 11.20 | 10.86 | 11.19 | 209,142 | +0.05(+0.43%) |
Mar 26, 2015 | 11.07 | 11.26 | 10.99 | 11.14 | 299,632 | -0.01(-0.06%) |
Mar 25, 2015 | 11.17 | 11.27 | 11.11 | 11.15 | 291,745 | -0.01(-0.06%) |
Mar 24, 2015 | 11.13 | 11.18 | 11.04 | 11.15 | 300,560 | +0.01(+0.06%) |
Mar 23, 2015 | 10.95 | 11.17 | 10.94 | 11.15 | 299,964 | +0.16(+1.45%) |
Mar 20, 2015 | 10.88 | 11.06 | 10.83 | 10.99 | 271,325 | +0.12(+1.15%) |
Mar 19, 2015 | 10.81 | 10.90 | 10.77 | 10.86 | 160,764 | +0.01(+0.13%) |
Mar 18, 2015 | 10.86 | 10.89 | 10.67 | 10.85 | 217,888 | -0.04(-0.38%) |
Mar 17, 2015 | 10.86 | 10.95 | 10.81 | 10.89 | 182,334 | +0.01(+0.06%) |
Mar 16, 2015 | 10.93 | 11.13 | 10.79 | 10.88 | 228,087 | +0.01(+0.13%) |
Mar 13, 2015 | 10.96 | 10.99 | 10.77 | 10.87 | 168,578 | -0.08(-0.76%) |
Mar 12, 2015 | 10.72 | 10.98 | 10.64 | 10.95 | 200,344 | +0.28(+2.66%) |
Mar 11, 2015 | 10.88 | 10.88 | 10.60 | 10.67 | 251,790 | -0.16(-1.47%) |
Mar 10, 2015 | 10.61 | 10.83 | 10.55 | 10.83 | 266,051 | +0.17(+1.62%) |
Mar 09, 2015 | 10.54 | 10.65 | 10.52 | 10.65 | 238,079 | +0.13(+1.25%) |
Mar 06, 2015 | 10.42 | 10.62 | 10.39 | 10.52 | 608,389 | +0.08(+0.73%) |
Mar 05, 2015 | 10.45 | 10.52 | 10.39 | 10.45 | 184,174 | +0.02(+0.20%) |
Mar 04, 2015 | 10.47 | 10.46 | 10.37 | 10.43 | 358,921 | -0.03(-0.33%) |
Mar 03, 2015 | 10.62 | 10.69 | 10.43 | 10.46 | 414,287 | -0.22(-2.07%) |
Mar 02, 2015 | 10.65 | 10.77 | 10.59 | 10.68 | 379,227 | +0.04(+0.39%) |
Feb 27, 2015 | 10.72 | 10.79 | 10.63 | 10.64 | 234,932 | -0.06(-0.58%) |
Feb 26, 2015 | 10.66 | 10.78 | 10.65 | 10.70 | 154,740 | -0.01(-0.06%) |
Feb 25, 2015 | 10.63 | 10.77 | 10.62 | 10.71 | 303,178 | +0.08(+0.78%) |
Feb 24, 2015 | 10.61 | 10.73 | 10.56 | 10.63 | 222,110 | -0.01(-0.07%) |
Feb 23, 2015 | 10.57 | 10.69 | 10.51 | 10.63 | 316,496 | +0.01(+0.13%) |
Feb 20, 2015 | 10.67 | 10.67 | 10.37 | 10.62 | 574,774 | -0.02(-0.20%) |
Feb 19, 2015 | 10.69 | 10.76 | 10.56 | 10.64 | 246,140 | -0.07(-0.65%) |
Feb 18, 2015 | 10.58 | 10.74 | 10.53 | 10.71 | 254,049 | +0.13(+1.24%) |
Feb 17, 2015 | 10.71 | 10.78 | 10.54 | 10.58 | 439,020 | -0.19(-1.73%) |
Feb 13, 2015 | 10.80 | 10.77 | 10.77 | 10.77 | 215,351 | -0.03(-0.32%) |
Feb 12, 2015 | 10.81 | 10.88 | 10.54 | 10.80 | 349,171 | +0.00(+0.00%) |
Feb 11, 2015 | 10.76 | 10.90 | 10.75 | 10.80 | 197,351 | -0.01(-0.13%) |
Feb 10, 2015 | 11.01 | 11.01 | 10.79 | 10.81 | 156,618 | -0.12(-1.14%) |
Feb 09, 2015 | 11.05 | 11.15 | 10.90 | 10.94 | 212,729 | -0.11(-1.00%) |
Feb 06, 2015 | 11.08 | 11.17 | 11.03 | 11.05 | 284,812 | -0.03(-0.25%) |
Feb 05, 2015 | 10.83 | 11.15 | 10.83 | 11.08 | 416,486 | +0.30(+2.82%) |
Feb 04, 2015 | 10.99 | 11.06 | 10.75 | 10.77 | 444,267 | -0.24(-2.20%) |
Feb 03, 2015 | 10.95 | 11.11 | 10.91 | 11.01 | 281,462 | +0.09(+0.82%) |
Feb 02, 2015 | 10.99 | 11.03 | 10.72 | 10.92 | 278,746 | +0.07(+0.64%) |
Jan 30, 2015 | 11.01 | 11.12 | 10.86 | 10.86 | 277,029 | -0.22(-2.00%) |
Jan 29, 2015 | 10.99 | 11.10 | 10.95 | 11.08 | 357,610 | +0.11(+1.00%) |
Jan 28, 2015 | 11.17 | 11.19 | 10.91 | 10.97 | 287,007 | -0.12(-1.11%) |
Jan 27, 2015 | 11.06 | 11.20 | 10.99 | 11.09 | 430,042 | -0.01(-0.12%) |
Jan 26, 2015 | 11.03 | 11.19 | 10.82 | 11.10 | 360,221 | +0.12(+1.06%) |
Jan 23, 2015 | 10.95 | 11.02 | 10.79 | 10.99 | 446,974 | -0.02(-0.19%) |
Jan 22, 2015 | 11.08 | 11.12 | 10.84 | 11.01 | 720,232 | -0.08(-0.68%) |
Jan 21, 2015 | 10.76 | 11.25 | 10.67 | 11.08 | 976,526 | +0.34(+3.18%) |
Jan 20, 2015 | 10.05 | 10.86 | 9.831 | 10.74 | 1,436,323 | +1.05(+10.80%) |
Jan 16, 2015 | 9.537 | 9.729 | 9.537 | 9.695 | 196,259 | +0.09(+0.93%) |
Jan 15, 2015 | 9.818 | 9.818 | 9.514 | 9.606 | 191,291 | -0.16(-1.61%) |
Jan 14, 2015 | 9.619 | 9.777 | 9.565 | 9.763 | 150,274 | +0.01(+0.14%) |
Jan 13, 2015 | 9.797 | 10.04 | 9.585 | 9.749 | 138,203 | -0.03(-0.28%) |
Jan 12, 2015 | 9.770 | 9.802 | 9.654 | 9.777 | 177,779 | +0.04(+0.42%) |
Jan 09, 2015 | 9.914 | 9.914 | 9.660 | 9.736 | 152,120 | -0.21(-2.13%) |
Jan 08, 2015 | 10.04 | 10.04 | 9.787 | 9.948 | 216,781 | -0.02(-0.21%) |
Jan 07, 2015 | 9.784 | 10.11 | 9.722 | 9.968 | 284,670 | +0.22(+2.25%) |
Jan 06, 2015 | 9.866 | 10.13 | 9.655 | 9.749 | 262,131 | -0.06(-0.63%) |
Jan 05, 2015 | 9.852 | 9.927 | 9.743 | 9.811 | 162,358 | -0.10(-1.04%) |
Jan 02, 2015 | 9.866 | 10.04 | 9.866 | 9.914 | 273,155 | +0.08(+0.84%) |
Dec 31, 2014 | 9.934 | 9.831 | 9.831 | 9.831 | 159,756 | -0.11(-1.10%) |
Dec 30, 2014 | 10.06 | 10.08 | 9.900 | 9.941 | 178,386 | -0.13(-1.29%) |
Dec 29, 2014 | 9.790 | 10.09 | 9.688 | 10.07 | 270,641 | +0.27(+2.72%) |
Dec 26, 2014 | 9.784 | 9.879 | 9.763 | 9.804 | 101,407 | +0.07(+0.70%) |
Dec 24, 2014 | 9.722 | 9.736 | 9.736 | 9.736 | 68,842 | +0.05(+0.57%) |
Dec 23, 2014 | 9.613 | 9.756 | 9.585 | 9.681 | 145,099 | +0.08(+0.78%) |
Dec 22, 2014 | 9.572 | 9.660 | 9.544 | 9.606 | 90,059 | +0.03(+0.29%) |
Dec 19, 2014 | 9.592 | 9.647 | 9.468 | 9.578 | 434,480 | -0.03(-0.28%) |
Dec 18, 2014 | 9.578 | 9.674 | 9.462 | 9.606 | 262,630 | +0.10(+1.01%) |
Dec 17, 2014 | 9.462 | 9.578 | 9.325 | 9.510 | 273,975 | +0.10(+1.02%) |
Dec 16, 2014 | 9.250 | 9.458 | 9.168 | 9.414 | 336,669 | +0.21(+2.23%) |
Dec 15, 2014 | 9.318 | 9.339 | 9.154 | 9.209 | 174,100 | -0.04(-0.44%) |
Dec 12, 2014 | 9.093 | 9.380 | 9.093 | 9.250 | 154,969 | -0.01(-0.07%) |
Dec 11, 2014 | 9.270 | 9.433 | 9.216 | 9.257 | 211,481 | -0.03(-0.37%) |
Dec 10, 2014 | 9.476 | 9.510 | 9.291 | 9.291 | 235,382 | -0.24(-2.51%) |
Dec 09, 2014 | 9.093 | 9.530 | 9.093 | 9.530 | 372,596 | +0.36(+3.88%) |
Dec 08, 2014 | 9.168 | 9.318 | 9.113 | 9.175 | 158,433 | -0.02(-0.22%) |
Dec 05, 2014 | 9.243 | 9.332 | 9.170 | 9.195 | 133,661 | -0.05(-0.59%) |
Dec 04, 2014 | 9.346 | 9.346 | 9.236 | 9.250 | 159,879 | -0.06(-0.66%) |
Dec 03, 2014 | 9.182 | 9.325 | 9.182 | 9.312 | 134,740 | +0.10(+1.11%) |
Dec 02, 2014 | 9.182 | 9.359 | 9.168 | 9.209 | 129,035 | -0.03(-0.30%) |
Dec 01, 2014 | 9.195 | 9.270 | 9.093 | 9.236 | 189,048 | +0.00(+0.00%) |
Nov 28, 2014 | 9.298 | 9.476 | 9.236 | 9.236 | 80,676 | -0.05(-0.52%) |
Nov 26, 2014 | 9.353 | 9.284 | 9.284 | 9.284 | 107,283 | -0.03(-0.37%) |
Nov 25, 2014 | 9.366 | 9.366 | 9.236 | 9.318 | 171,424 | +0.01(+0.15%) |
Nov 24, 2014 | 9.305 | 9.359 | 9.250 | 9.305 | 165,732 | +0.05(+0.52%) |
Nov 21, 2014 | 9.407 | 9.407 | 9.209 | 9.257 | 173,657 | -0.04(-0.44%) |
Nov 20, 2014 | 9.052 | 9.332 | 9.031 | 9.298 | 170,136 | +0.20(+2.18%) |
Nov 19, 2014 | 9.264 | 9.270 | 9.038 | 9.099 | 188,810 | -0.14(-1.48%) |
Nov 18, 2014 | 9.243 | 9.428 | 9.229 | 9.236 | 250,815 | -0.01(-0.07%) |
Nov 17, 2014 | 9.270 | 9.366 | 9.229 | 9.243 | 234,610 | -0.07(-0.73%) |
Nov 14, 2014 | 9.380 | 9.380 | 9.243 | 9.312 | 214,418 | -0.04(-0.44%) |
Nov 13, 2014 | 9.339 | 9.414 | 9.045 | 9.353 | 275,513 | -0.01(-0.07%) |
Nov 12, 2014 | 9.305 | 9.394 | 9.277 | 9.359 | 272,009 | +0.05(+0.59%) |
Nov 11, 2014 | 9.298 | 9.387 | 9.195 | 9.305 | 248,942 | +0.03(+0.37%) |
Nov 10, 2014 | 9.065 | 9.284 | 9.065 | 9.270 | 344,040 | +0.18(+2.03%) |
Nov 07, 2014 | 8.935 | 9.106 | 8.894 | 9.086 | 306,784 | +0.11(+1.22%) |
Nov 06, 2014 | 8.915 | 8.997 | 8.908 | 8.976 | 131,918 | +0.06(+0.69%) |
Nov 05, 2014 | 9.017 | 9.038 | 8.857 | 8.915 | 162,447 | -0.05(-0.53%) |
Nov 04, 2014 | 8.928 | 8.976 | 8.846 | 8.963 | 226,241 | +0.01(+0.08%) |
Nov 03, 2014 | 8.997 | 9.052 | 8.908 | 8.956 | 238,492 | -0.08(-0.91%) |
Oct 31, 2014 | 9.072 | 9.072 | 8.942 | 9.038 | 233,549 | +0.08(+0.84%) |
Oct 30, 2014 | 8.696 | 8.969 | 8.696 | 8.963 | 284,757 | +0.23(+2.66%) |
Oct 29, 2014 | 8.906 | 8.980 | 8.696 | 8.730 | 225,144 | -0.11(-1.30%) |
Oct 28, 2014 | 8.797 | 8.845 | 8.696 | 8.845 | 266,366 | +0.11(+1.24%) |
Oct 27, 2014 | 8.689 | 8.771 | 8.777 | 8.737 | 181,426 | -0.04(-0.46%) |
Oct 24, 2014 | 8.662 | 8.797 | 8.548 | 8.777 | 418,231 | +0.16(+1.88%) |
Oct 23, 2014 | 8.521 | 8.638 | 8.453 | 8.615 | 250,524 | +0.14(+1.59%) |
Oct 22, 2014 | 8.541 | 8.622 | 8.473 | 8.480 | 286,270 | -0.05(-0.55%) |
Oct 21, 2014 | 8.581 | 8.581 | 8.382 | 8.527 | 494,992 | +0.01(+0.08%) |
Oct 20, 2014 | 8.338 | 8.966 | 8.149 | 8.521 | 903,864 | -0.33(-3.74%) |
Oct 17, 2014 | 9.115 | 9.149 | 8.804 | 8.851 | 727,808 | -0.15(-1.65%) |
Oct 16, 2014 | 8.858 | 9.121 | 8.750 | 9.000 | 404,979 | +0.07(+0.83%) |
Oct 15, 2014 | 8.669 | 9.101 | 8.507 | 8.926 | 623,506 | +0.12(+1.38%) |
Oct 14, 2014 | 8.960 | 9.030 | 8.716 | 8.804 | 385,263 | -0.07(-0.84%) |
Oct 13, 2014 | 8.777 | 8.953 | 8.737 | 8.879 | 515,387 | +0.09(+1.00%) |
Oct 10, 2014 | 8.831 | 8.953 | 8.683 | 8.791 | 554,854 | -0.06(-0.69%) |
Oct 09, 2014 | 9.061 | 9.078 | 8.845 | 8.851 | 250,386 | -0.22(-2.38%) |
Oct 08, 2014 | 8.912 | 9.095 | 8.872 | 9.068 | 505,490 | +0.16(+1.74%) |
Oct 07, 2014 | 9.047 | 9.061 | 8.912 | 8.912 | 259,596 | -0.17(-1.86%) |
Oct 06, 2014 | 9.155 | 9.182 | 9.020 | 9.081 | 310,149 | -0.03(-0.37%) |
Oct 03, 2014 | 9.223 | 9.250 | 9.115 | 9.115 | 264,233 | -0.01(-0.15%) |
Oct 02, 2014 | 9.101 | 9.216 | 9.095 | 9.128 | 229,944 | +0.00(+0.00%) |
Oct 01, 2014 | 9.155 | 9.270 | 9.068 | 9.128 | 343,429 | -0.05(-0.59%) |
Sep 30, 2014 | 9.371 | 9.425 | 9.182 | 9.182 | 295,632 | -0.17(-1.81%) |
Sep 29, 2014 | 9.196 | 9.466 | 9.192 | 9.351 | 208,659 | +0.03(+0.36%) |
Sep 26, 2014 | 9.263 | 9.351 | 9.162 | 9.317 | 192,971 | +0.12(+1.32%) |
Sep 25, 2014 | 9.392 | 9.392 | 9.162 | 9.196 | 239,743 | -0.19(-2.01%) |
Sep 24, 2014 | 9.284 | 9.412 | 9.270 | 9.385 | 231,772 | +0.14(+1.53%) |
Sep 23, 2014 | 9.419 | 9.486 | 9.192 | 9.243 | 277,496 | -0.18(-1.93%) |
Sep 22, 2014 | 9.479 | 9.601 | 9.371 | 9.425 | 255,220 | -0.08(-0.85%) |
Sep 19, 2014 | 9.513 | 9.601 | 9.483 | 9.506 | 234,529 | +0.01(+0.07%) |
Sep 18, 2014 | 9.486 | 9.527 | 9.425 | 9.500 | 112,632 | +0.05(+0.57%) |
Sep 17, 2014 | 9.479 | 9.554 | 9.405 | 9.446 | 182,679 | -0.03(-0.36%) |
Sep 16, 2014 | 9.452 | 9.525 | 9.452 | 9.479 | 176,660 | +0.01(+0.07%) |
Sep 15, 2014 | 9.452 | 9.527 | 9.452 | 9.473 | 127,139 | -0.02(-0.21%) |
Sep 12, 2014 | 9.486 | 9.547 | 9.371 | 9.493 | 140,399 | -0.03(-0.35%) |
Sep 11, 2014 | 9.493 | 9.594 | 9.459 | 9.527 | 153,731 | +0.01(+0.14%) |
Sep 10, 2014 | 9.540 | 9.621 | 9.371 | 9.513 | 215,362 | -0.05(-0.49%) |
Sep 09, 2014 | 9.635 | 9.695 | 9.540 | 9.560 | 161,915 | -0.06(-0.63%) |
Sep 08, 2014 | 9.817 | 9.831 | 9.601 | 9.621 | 131,442 | -0.20(-1.99%) |
Sep 05, 2014 | 9.695 | 9.817 | 9.567 | 9.817 | 233,780 | +0.15(+1.54%) |
Sep 04, 2014 | 9.655 | 9.824 | 9.641 | 9.668 | 263,752 | +0.03(+0.35%) |
Sep 03, 2014 | 9.486 | 9.722 | 9.452 | 9.635 | 237,785 | +0.16(+1.64%) |
Sep 02, 2014 | 9.574 | 9.574 | 9.459 | 9.479 | 172,641 | -0.03(-0.28%) |
Aug 29, 2014 | 9.594 | 9.506 | 9.506 | 9.506 | 123,672 | -0.07(-0.78%) |
Aug 28, 2014 | 9.567 | 9.614 | 9.500 | 9.581 | 105,350 | -0.02(-0.21%) |
Aug 27, 2014 | 9.689 | 9.736 | 9.601 | 9.601 | 82,262 | -0.10(-1.04%) |
Aug 26, 2014 | 9.655 | 9.722 | 9.567 | 9.702 | 161,705 | +0.09(+0.98%) |
Aug 25, 2014 | 9.716 | 9.736 | 9.560 | 9.608 | 113,036 | -0.07(-0.70%) |
Aug 22, 2014 | 9.621 | 9.716 | 9.601 | 9.675 | 114,870 | +0.05(+0.56%) |
Aug 21, 2014 | 9.621 | 9.668 | 9.584 | 9.621 | 111,254 | +0.01(+0.07%) |
Aug 20, 2014 | 9.527 | 9.668 | 9.527 | 9.614 | 162,563 | +0.06(+0.64%) |
Aug 19, 2014 | 9.689 | 9.713 | 9.527 | 9.554 | 153,746 | -0.09(-0.98%) |
Aug 18, 2014 | 9.554 | 9.655 | 9.527 | 9.648 | 298,128 | +0.19(+2.00%) |
Aug 15, 2014 | 9.540 | 9.614 | 9.365 | 9.459 | 182,863 | -0.03(-0.28%) |
Aug 14, 2014 | 9.365 | 9.500 | 9.337 | 9.486 | 121,657 | +0.09(+1.01%) |
Aug 13, 2014 | 9.331 | 9.392 | 9.263 | 9.392 | 299,420 | +0.01(+0.14%) |
Aug 12, 2014 | 9.452 | 9.614 | 9.290 | 9.378 | 258,852 | -0.11(-1.14%) |
Aug 11, 2014 | 9.560 | 9.601 | 9.466 | 9.486 | 228,479 | -0.05(-0.57%) |
Aug 08, 2014 | 9.398 | 9.520 | 9.304 | 9.540 | 179,135 | +0.14(+1.51%) |
Aug 07, 2014 | 9.493 | 9.532 | 9.317 | 9.398 | 168,416 | -0.05(-0.50%) |
Aug 06, 2014 | 9.425 | 9.550 | 9.378 | 9.446 | 272,687 | -0.01(-0.07%) |
Aug 05, 2014 | 9.270 | 9.510 | 9.250 | 9.452 | 343,127 | +0.13(+1.38%) |
Aug 04, 2014 | 9.257 | 9.351 | 9.257 | 9.324 | 263,073 | +0.07(+0.80%) |
Aug 01, 2014 | 9.236 | 9.533 | 9.135 | 9.250 | 400,505 | +0.00(+0.00%) |
Jul 31, 2014 | 9.297 | 9.378 | 9.196 | 9.250 | 477,571 | -0.07(-0.80%) |
Jul 30, 2014 | 9.284 | 9.337 | 9.184 | 9.324 | 264,838 | +0.11(+1.16%) |
Jul 29, 2014 | 9.264 | 9.321 | 9.224 | 9.217 | 262,605 | -0.02(-0.22%) |
Jul 28, 2014 | 9.357 | 9.425 | 9.211 | 9.237 | 325,522 | -0.13(-1.35%) |
Jul 25, 2014 | 9.277 | 9.449 | 9.221 | 9.364 | 243,961 | +0.06(+0.61%) |
Jul 24, 2014 | 9.511 | 9.570 | 9.291 | 9.307 | 347,247 | -0.19(-2.00%) |
Jul 23, 2014 | 9.471 | 9.571 | 9.392 | 9.498 | 327,826 | +0.03(+0.35%) |
Jul 22, 2014 | 9.431 | 9.568 | 9.251 | 9.464 | 574,226 | +0.05(+0.57%) |
Jul 21, 2014 | 8.777 | 9.438 | 8.771 | 9.411 | 1,096,331 | +0.39(+4.36%) |
Jul 18, 2014 | 8.824 | 9.137 | 8.804 | 9.017 | 485,246 | +0.19(+2.11%) |
Jul 17, 2014 | 8.911 | 8.924 | 8.777 | 8.831 | 266,603 | -0.11(-1.19%) |
Jul 16, 2014 | 9.091 | 9.111 | 8.917 | 8.937 | 211,668 | -0.11(-1.18%) |
Jul 15, 2014 | 9.017 | 9.051 | 8.904 | 9.044 | 171,324 | +0.00(+0.00%) |
Jul 14, 2014 | 9.037 | 9.131 | 8.984 | 9.044 | 204,347 | +0.08(+0.89%) |
Jul 11, 2014 | 8.904 | 8.977 | 8.851 | 8.964 | 136,802 | +0.05(+0.52%) |
Jul 10, 2014 | 8.871 | 8.991 | 8.857 | 8.917 | 178,268 | -0.12(-1.33%) |
Jul 09, 2014 | 9.037 | 9.147 | 9.004 | 9.037 | 130,947 | +0.03(+0.30%) |
Jul 08, 2014 | 9.071 | 9.104 | 8.944 | 9.011 | 231,834 | -0.07(-0.81%) |
Jul 07, 2014 | 9.177 | 9.177 | 9.071 | 9.084 | 230,836 | -0.11(-1.16%) |
Jul 03, 2014 | 9.217 | 9.191 | 9.191 | 9.191 | 248,889 | +0.18(+2.00%) |
Jul 02, 2014 | 8.924 | 9.071 | 8.877 | 9.011 | 280,801 | +0.09(+0.97%) |
Jul 01, 2014 | 9.004 | 9.137 | 8.897 | 8.924 | 309,503 | -0.07(-0.74%) |
Jun 30, 2014 | 8.871 | 8.991 | 8.791 | 8.991 | 272,222 | +0.14(+1.58%) |
Jun 27, 2014 | 8.691 | 8.851 | 8.691 | 8.851 | 287,802 | +0.15(+1.76%) |
Jun 26, 2014 | 8.757 | 8.857 | 8.677 | 8.697 | 327,898 | -0.08(-0.91%) |
Jun 25, 2014 | 8.704 | 8.824 | 8.691 | 8.777 | 134,111 | +0.01(+0.15%) |
Jun 24, 2014 | 8.777 | 8.897 | 8.731 | 8.764 | 283,064 | -0.05(-0.53%) |
Jun 23, 2014 | 8.824 | 8.884 | 8.791 | 8.811 | 246,015 | -0.03(-0.30%) |
Jun 20, 2014 | 8.957 | 8.957 | 8.811 | 8.837 | 236,197 | -0.07(-0.82%) |
Jun 19, 2014 | 9.011 | 9.057 | 8.844 | 8.911 | 145,895 | -0.02(-0.22%) |
Jun 18, 2014 | 8.937 | 9.004 | 8.784 | 8.931 | 163,607 | +0.03(+0.30%) |
Jun 17, 2014 | 8.831 | 8.931 | 8.831 | 8.904 | 158,940 | +0.03(+0.30%) |
Jun 16, 2014 | 8.817 | 8.911 | 8.746 | 8.877 | 287,620 | +0.01(+0.08%) |
Jun 13, 2014 | 8.977 | 9.004 | 8.831 | 8.871 | 174,645 | -0.08(-0.89%) |
Jun 12, 2014 | 9.004 | 9.124 | 8.857 | 8.951 | 140,547 | -0.10(-1.11%) |
Jun 11, 2014 | 9.204 | 9.204 | 8.931 | 9.051 | 236,266 | -0.15(-1.67%) |
Jun 10, 2014 | 9.157 | 9.244 | 9.131 | 9.204 | 221,185 | +0.07(+0.73%) |
Jun 06, 2014 | 9.171 | 9.211 | 9.051 | 9.137 | 264,370 | -0.02(-0.22%) |
Jun 05, 2014 | 8.944 | 9.171 | 8.844 | 9.157 | 366,566 | +0.24(+2.69%) |
Jun 04, 2014 | 8.784 | 8.931 | 8.764 | 8.917 | 184,992 | +0.06(+0.68%) |
Jun 03, 2014 | 8.897 | 8.944 | 8.757 | 8.857 | 273,303 | -0.03(-0.38%) |
Jun 02, 2014 | 8.997 | 9.057 | 8.811 | 8.891 | 255,701 | +0.02(+0.23%) |
May 30, 2014 | 8.944 | 9.071 | 8.864 | 8.871 | 220,444 | -0.06(-0.67%) |
May 29, 2014 | 9.024 | 9.051 | 8.904 | 8.931 | 235,482 | -0.03(-0.37%) |
May 28, 2014 | 9.111 | 9.111 | 8.891 | 8.964 | 240,282 | -0.03(-0.30%) |
May 27, 2014 | 8.971 | 9.124 | 8.924 | 8.991 | 297,672 | +0.06(+0.67%) |
May 23, 2014 | 9.017 | 8.931 | 8.931 | 8.931 | 380,981 | -0.03(-0.30%) |
May 22, 2014 | 8.804 | 9.004 | 8.766 | 8.957 | 171,155 | +0.19(+2.21%) |
May 21, 2014 | 8.871 | 8.945 | 8.617 | 8.764 | 698,981 | -0.11(-1.20%) |
May 20, 2014 | 9.004 | 9.030 | 8.751 | 8.871 | 385,167 | -0.11(-1.26%) |
May 19, 2014 | 8.824 | 9.044 | 8.824 | 8.984 | 361,326 | +0.08(+0.90%) |
May 16, 2014 | 8.724 | 8.911 | 8.680 | 8.904 | 356,009 | +0.17(+1.99%) |
May 15, 2014 | 8.557 | 8.751 | 8.530 | 8.731 | 352,981 | +0.18(+2.11%) |
May 14, 2014 | 8.697 | 8.771 | 8.524 | 8.550 | 349,065 | -0.22(-2.51%) |
May 13, 2014 | 8.817 | 8.850 | 8.586 | 8.771 | 377,365 | -0.01(-0.15%) |
May 12, 2014 | 8.613 | 8.797 | 8.514 | 8.784 | 447,428 | +0.22(+2.62%) |
May 09, 2014 | 8.296 | 8.560 | 8.296 | 8.560 | 385,564 | +0.24(+2.93%) |
May 08, 2014 | 8.448 | 8.547 | 8.303 | 8.316 | 338,305 | -0.10(-1.17%) |
May 07, 2014 | 8.474 | 8.577 | 8.283 | 8.415 | 517,005 | -0.05(-0.62%) |
May 06, 2014 | 8.580 | 8.605 | 8.422 | 8.468 | 493,541 | -0.11(-1.23%) |
May 05, 2014 | 8.264 | 8.711 | 8.119 | 8.573 | 1,174,334 | +0.24(+2.84%) |
May 02, 2014 | 8.474 | 8.540 | 8.323 | 8.336 | 715,704 | -0.14(-1.63%) |
May 01, 2014 | 8.323 | 8.613 | 8.323 | 8.474 | 796,922 | -0.14(-1.68%) |
Apr 30, 2014 | 8.375 | 8.626 | 8.336 | 8.619 | 273,515 | +0.24(+2.91%) |
Apr 29, 2014 | 8.487 | 8.527 | 8.336 | 8.375 | 527,307 | -0.11(-1.32%) |
Apr 28, 2014 | 8.514 | 8.619 | 8.402 | 8.487 | 279,316 | -0.01(-0.08%) |
Apr 25, 2014 | 8.606 | 8.606 | 8.422 | 8.494 | 225,332 | -0.13(-1.53%) |
Apr 24, 2014 | 8.540 | 8.731 | 8.481 | 8.626 | 235,544 | +0.10(+1.16%) |
Apr 23, 2014 | 8.803 | 8.888 | 8.507 | 8.527 | 334,095 | -0.31(-3.50%) |
Apr 22, 2014 | 8.784 | 8.915 | 8.678 | 8.836 | 217,383 | +0.09(+1.05%) |
Apr 21, 2014 | 8.724 | 8.896 | 7.987 | 8.744 | 627,285 | +0.09(+0.99%) |
Apr 17, 2014 | 8.514 | 8.659 | 8.659 | 8.659 | 289,164 | +0.13(+1.54%) |
Apr 16, 2014 | 8.560 | 8.586 | 8.336 | 8.527 | 447,735 | +0.04(+0.47%) |
Apr 15, 2014 | 8.494 | 8.526 | 8.303 | 8.487 | 348,278 | -0.01(-0.15%) |
Apr 14, 2014 | 8.527 | 8.560 | 8.441 | 8.501 | 234,929 | +0.08(+0.94%) |
Apr 11, 2014 | 8.428 | 8.533 | 8.375 | 8.422 | 339,755 | -0.07(-0.78%) |
Apr 10, 2014 | 8.744 | 8.790 | 8.428 | 8.487 | 400,882 | -0.26(-3.01%) |
Apr 09, 2014 | 8.757 | 8.790 | 8.672 | 8.751 | 278,215 | +0.03(+0.34%) |
Apr 08, 2014 | 8.540 | 8.731 | 8.507 | 8.721 | 277,939 | +0.20(+2.36%) |
Apr 07, 2014 | 8.487 | 8.619 | 8.389 | 8.520 | 567,724 | +0.01(+0.08%) |
Apr 04, 2014 | 8.856 | 8.869 | 8.448 | 8.514 | 404,693 | -0.28(-3.22%) |
Apr 03, 2014 | 8.915 | 8.955 | 8.724 | 8.797 | 321,370 | -0.07(-0.82%) |
Apr 02, 2014 | 8.797 | 8.889 | 8.685 | 8.869 | 222,723 | +0.11(+1.20%) |