Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.43 | 10.48 | 10.39 | 10.42 | 4,930,693 | -0.03(-0.33%) |
Apr 29, 2015 | 10.49 | 10.53 | 10.45 | 10.45 | 4,126,574 | -0.09(-0.86%) |
Apr 28, 2015 | 10.50 | 10.56 | 10.46 | 10.54 | 2,612,225 | +0.05(+0.50%) |
Apr 27, 2015 | 10.54 | 10.58 | 10.47 | 10.49 | 3,175,054 | -0.04(-0.37%) |
Apr 24, 2015 | 10.50 | 10.55 | 10.48 | 10.53 | 4,281,861 | +0.04(+0.41%) |
Apr 23, 2015 | 10.50 | 10.54 | 10.46 | 10.49 | 5,247,563 | -0.02(-0.16%) |
Apr 22, 2015 | 10.42 | 10.53 | 10.40 | 10.50 | 4,522,805 | +0.09(+0.83%) |
Apr 21, 2015 | 10.41 | 10.44 | 10.35 | 10.42 | 7,522,024 | +0.03(+0.25%) |
Apr 20, 2015 | 10.41 | 10.42 | 10.37 | 10.39 | 3,312,997 | +0.01(+0.08%) |
Apr 17, 2015 | 10.36 | 10.41 | 10.33 | 10.38 | 5,971,928 | +0.00(+0.00%) |
Apr 16, 2015 | 10.37 | 10.41 | 10.35 | 10.38 | 7,145,813 | +0.02(+0.21%) |
Apr 15, 2015 | 10.38 | 10.44 | 10.34 | 10.36 | 32,211,634 | -0.24(-2.29%) |
Apr 14, 2015 | 10.66 | 10.69 | 10.59 | 10.60 | 5,023,265 | -0.03(-0.33%) |
Apr 13, 2015 | 10.65 | 10.67 | 10.60 | 10.64 | 2,772,445 | -0.03(-0.24%) |
Apr 10, 2015 | 10.61 | 10.69 | 10.58 | 10.66 | 3,227,707 | +0.09(+0.86%) |
Apr 09, 2015 | 10.58 | 10.62 | 10.52 | 10.57 | 4,836,372 | -0.02(-0.20%) |
Apr 08, 2015 | 10.49 | 10.60 | 10.45 | 10.59 | 4,462,892 | +0.10(+0.99%) |
Apr 07, 2015 | 10.67 | 10.69 | 10.46 | 10.49 | 5,252,806 | -0.20(-1.83%) |
Apr 06, 2015 | 10.56 | 10.71 | 10.56 | 10.69 | 6,871,897 | +0.08(+0.74%) |
Apr 02, 2015 | 10.52 | 10.61 | 10.61 | 10.61 | 7,226,966 | +0.08(+0.78%) |
Apr 01, 2015 | 10.55 | 10.57 | 10.46 | 10.53 | 5,863,572 | -0.02(-0.17%) |
Mar 31, 2015 | 10.34 | 10.55 | 10.32 | 10.54 | 5,618,553 | +0.20(+1.89%) |
Mar 30, 2015 | 10.28 | 10.36 | 10.25 | 10.35 | 3,450,066 | +0.09(+0.85%) |
Mar 27, 2015 | 10.40 | 10.42 | 10.23 | 10.26 | 9,583,503 | -0.12(-1.17%) |
Mar 26, 2015 | 10.37 | 10.42 | 10.34 | 10.38 | 8,161,821 | +0.00(+0.00%) |
Mar 25, 2015 | 10.39 | 10.48 | 10.37 | 10.38 | 7,672,023 | -0.01(-0.08%) |
Mar 24, 2015 | 10.48 | 10.50 | 10.37 | 10.39 | 4,649,195 | -0.10(-0.97%) |
Mar 23, 2015 | 10.42 | 10.54 | 10.40 | 10.49 | 7,124,218 | +0.07(+0.65%) |
Mar 20, 2015 | 10.32 | 10.42 | 10.29 | 10.42 | 6,464,149 | +0.15(+1.45%) |
Mar 19, 2015 | 10.30 | 10.41 | 10.25 | 10.28 | 6,997,595 | -0.04(-0.41%) |
Mar 18, 2015 | 10.17 | 10.34 | 10.13 | 10.32 | 5,700,613 | +0.14(+1.42%) |
Mar 17, 2015 | 10.11 | 10.18 | 10.09 | 10.17 | 2,876,452 | +0.04(+0.38%) |
Mar 16, 2015 | 10.11 | 10.19 | 10.10 | 10.14 | 3,764,201 | +0.02(+0.21%) |
Mar 13, 2015 | 10.09 | 10.11 | 10.00 | 10.11 | 3,371,815 | +0.03(+0.30%) |
Mar 12, 2015 | 10.05 | 10.10 | 10.02 | 10.08 | 3,531,967 | +0.05(+0.51%) |
Mar 11, 2015 | 10.06 | 10.08 | 9.961 | 10.03 | 3,410,631 | -0.03(-0.25%) |
Mar 10, 2015 | 10.08 | 10.11 | 10.04 | 10.06 | 4,876,492 | -0.04(-0.38%) |
Mar 09, 2015 | 10.13 | 10.16 | 10.06 | 10.10 | 4,210,712 | -0.01(-0.13%) |
Mar 06, 2015 | 10.23 | 10.25 | 10.02 | 10.11 | 10,059,756 | -0.17(-1.69%) |
Mar 05, 2015 | 10.39 | 10.42 | 10.27 | 10.28 | 5,200,573 | -0.09(-0.90%) |
Mar 04, 2015 | 10.38 | 10.42 | 10.26 | 10.38 | 5,005,361 | -0.04(-0.41%) |
Mar 03, 2015 | 10.42 | 10.48 | 10.38 | 10.42 | 5,300,727 | -0.03(-0.25%) |
Mar 02, 2015 | 10.38 | 10.49 | 10.40 | 10.45 | 3,910,125 | +0.07(+0.66%) |
Feb 27, 2015 | 10.37 | 10.45 | 10.35 | 10.38 | 3,612,171 | +0.03(+0.25%) |
Feb 26, 2015 | 10.38 | 10.42 | 10.32 | 10.35 | 3,204,746 | -0.01(-0.08%) |
Feb 25, 2015 | 10.34 | 10.47 | 10.33 | 10.36 | 5,906,985 | +0.03(+0.33%) |
Feb 24, 2015 | 10.43 | 10.45 | 10.27 | 10.33 | 5,045,855 | -0.11(-1.02%) |
Feb 23, 2015 | 10.39 | 10.49 | 10.39 | 10.43 | 4,525,734 | +0.05(+0.49%) |
Feb 20, 2015 | 10.33 | 10.41 | 10.33 | 10.38 | 3,863,751 | +0.06(+0.54%) |
Feb 19, 2015 | 10.34 | 10.37 | 10.25 | 10.33 | 2,789,323 | -0.03(-0.25%) |
Feb 18, 2015 | 10.34 | 10.37 | 10.31 | 10.35 | 4,561,587 | +0.02(+0.16%) |
Feb 17, 2015 | 10.31 | 10.42 | 10.29 | 10.34 | 5,681,112 | +0.03(+0.25%) |
Feb 13, 2015 | 10.33 | 10.31 | 10.31 | 10.31 | 4,110,355 | -0.04(-0.41%) |
Feb 12, 2015 | 10.30 | 10.37 | 10.26 | 10.35 | 2,916,013 | +0.09(+0.91%) |
Feb 11, 2015 | 10.31 | 10.34 | 10.23 | 10.26 | 2,268,127 | -0.03(-0.33%) |
Feb 10, 2015 | 10.29 | 10.33 | 10.24 | 10.29 | 2,537,798 | +0.02(+0.21%) |
Feb 09, 2015 | 10.25 | 10.33 | 10.22 | 10.27 | 3,718,823 | +0.02(+0.21%) |
Feb 06, 2015 | 10.37 | 10.37 | 10.19 | 10.25 | 4,666,754 | -0.14(-1.35%) |
Feb 05, 2015 | 10.29 | 10.41 | 10.26 | 10.39 | 4,871,141 | +0.14(+1.37%) |
Feb 04, 2015 | 10.28 | 10.28 | 10.18 | 10.25 | 6,133,698 | -0.04(-0.37%) |
Feb 03, 2015 | 10.24 | 10.35 | 10.17 | 10.29 | 5,589,026 | +0.07(+0.67%) |
Feb 02, 2015 | 10.18 | 10.22 | 10.09 | 10.22 | 3,296,850 | +0.04(+0.42%) |
Jan 30, 2015 | 10.22 | 10.24 | 10.14 | 10.18 | 3,835,094 | -0.05(-0.50%) |
Jan 29, 2015 | 10.23 | 10.28 | 10.10 | 10.23 | 3,037,088 | +0.02(+0.17%) |
Jan 28, 2015 | 10.29 | 10.31 | 10.17 | 10.21 | 3,565,074 | -0.04(-0.37%) |
Jan 27, 2015 | 10.24 | 10.28 | 10.17 | 10.25 | 1,901,442 | -0.04(-0.37%) |
Jan 26, 2015 | 10.23 | 10.29 | 10.19 | 10.29 | 3,778,228 | +0.06(+0.54%) |
Jan 23, 2015 | 10.28 | 10.34 | 10.18 | 10.23 | 5,958,786 | -0.03(-0.25%) |
Jan 22, 2015 | 10.04 | 10.26 | 10.01 | 10.26 | 8,777,585 | +0.26(+2.59%) |
Jan 21, 2015 | 9.978 | 10.05 | 9.957 | 9.999 | 3,752,057 | +0.03(+0.30%) |
Jan 20, 2015 | 10.11 | 10.14 | 9.918 | 9.969 | 4,932,542 | -0.12(-1.18%) |
Jan 16, 2015 | 10.06 | 10.10 | 9.995 | 10.09 | 3,309,396 | +0.02(+0.17%) |
Jan 15, 2015 | 10.15 | 10.17 | 10.05 | 10.07 | 3,766,007 | -0.08(-0.75%) |
Jan 14, 2015 | 10.14 | 10.15 | 10.04 | 10.15 | 4,386,818 | +0.05(+0.51%) |
Jan 13, 2015 | 10.14 | 10.14 | 10.02 | 10.10 | 4,267,719 | -0.00(-0.04%) |
Jan 12, 2015 | 10.09 | 10.14 | 10.01 | 10.10 | 4,351,887 | +0.04(+0.42%) |
Jan 09, 2015 | 10.15 | 10.15 | 10.06 | 10.06 | 2,139,433 | -0.09(-0.88%) |
Jan 08, 2015 | 10.05 | 10.15 | 10.02 | 10.15 | 5,182,798 | +0.10(+1.02%) |
Jan 07, 2015 | 9.961 | 10.05 | 9.914 | 10.05 | 8,748,376 | +0.10(+0.98%) |
Jan 06, 2015 | 9.914 | 10.03 | 9.893 | 9.948 | 7,546,241 | +0.06(+0.65%) |
Jan 05, 2015 | 9.910 | 9.935 | 9.846 | 9.884 | 3,393,131 | -0.07(-0.73%) |
Jan 02, 2015 | 9.901 | 9.965 | 9.833 | 9.957 | 2,998,789 | +0.07(+0.73%) |
Dec 31, 2014 | 9.935 | 9.884 | 9.884 | 9.884 | 4,852,627 | -0.02(-0.21%) |
Dec 30, 2014 | 9.901 | 9.948 | 9.846 | 9.906 | 3,252,621 | +0.00(+0.04%) |
Dec 29, 2014 | 9.931 | 9.991 | 9.867 | 9.901 | 3,405,505 | +0.04(+0.43%) |
Dec 26, 2014 | 9.784 | 9.888 | 9.780 | 9.859 | 2,353,660 | +0.10(+1.02%) |
Dec 24, 2014 | 9.838 | 9.759 | 9.759 | 9.759 | 1,884,865 | -0.09(-0.89%) |
Dec 23, 2014 | 9.813 | 9.867 | 9.755 | 9.846 | 2,461,729 | +0.06(+0.64%) |
Dec 22, 2014 | 9.725 | 9.821 | 9.713 | 9.784 | 4,549,198 | +0.09(+0.90%) |
Dec 19, 2014 | 9.775 | 9.792 | 9.696 | 9.696 | 11,131,620 | -0.06(-0.60%) |
Dec 18, 2014 | 9.730 | 9.784 | 9.705 | 9.755 | 4,280,920 | +0.05(+0.47%) |
Dec 17, 2014 | 9.613 | 9.734 | 9.584 | 9.709 | 6,522,797 | +0.12(+1.26%) |
Dec 16, 2014 | 9.692 | 9.771 | 9.584 | 9.588 | 3,549,424 | -0.13(-1.37%) |
Dec 15, 2014 | 9.784 | 9.821 | 9.686 | 9.721 | 4,297,810 | -0.06(-0.64%) |
Dec 12, 2014 | 9.834 | 9.863 | 9.744 | 9.784 | 4,366,490 | -0.08(-0.84%) |
Dec 11, 2014 | 9.842 | 9.880 | 9.796 | 9.867 | 3,243,219 | +0.05(+0.55%) |
Dec 10, 2014 | 9.888 | 9.892 | 9.796 | 9.813 | 2,387,830 | -0.07(-0.72%) |
Dec 09, 2014 | 9.846 | 9.905 | 9.817 | 9.884 | 3,751,084 | +0.03(+0.25%) |
Dec 08, 2014 | 9.875 | 9.888 | 9.788 | 9.859 | 6,194,947 | -0.00(-0.04%) |
Dec 05, 2014 | 9.900 | 9.900 | 9.800 | 9.863 | 6,405,579 | -0.05(-0.55%) |
Dec 04, 2014 | 9.988 | 10.02 | 9.880 | 9.917 | 6,332,726 | -0.07(-0.67%) |
Dec 03, 2014 | 9.955 | 10.00 | 9.934 | 9.984 | 4,862,567 | +0.03(+0.33%) |
Dec 02, 2014 | 9.959 | 10.02 | 9.925 | 9.950 | 4,943,856 | +0.00(+0.04%) |
Dec 01, 2014 | 10.01 | 10.01 | 9.938 | 9.946 | 3,600,724 | -0.08(-0.79%) |
Nov 28, 2014 | 9.930 | 10.03 | 9.896 | 10.03 | 2,280,308 | +0.09(+0.88%) |
Nov 26, 2014 | 9.909 | 9.938 | 9.938 | 9.938 | 2,466,836 | +0.03(+0.29%) |
Nov 25, 2014 | 9.905 | 9.917 | 9.855 | 9.909 | 2,801,559 | +0.04(+0.42%) |
Nov 24, 2014 | 9.850 | 9.886 | 9.817 | 9.867 | 5,044,809 | +0.03(+0.34%) |
Nov 21, 2014 | 9.834 | 9.842 | 9.778 | 9.834 | 3,937,379 | +0.03(+0.34%) |
Nov 20, 2014 | 9.800 | 9.836 | 9.738 | 9.800 | 2,670,804 | -0.00(-0.04%) |
Nov 19, 2014 | 9.813 | 9.817 | 9.742 | 9.805 | 4,039,427 | -0.02(-0.17%) |
Nov 18, 2014 | 9.846 | 9.846 | 9.750 | 9.821 | 3,317,925 | -0.01(-0.13%) |
Nov 17, 2014 | 9.763 | 9.844 | 9.734 | 9.834 | 4,310,774 | +0.03(+0.34%) |
Nov 14, 2014 | 9.796 | 9.813 | 9.746 | 9.800 | 3,240,929 | +0.01(+0.09%) |
Nov 13, 2014 | 9.655 | 9.807 | 9.655 | 9.792 | 5,960,099 | +0.11(+1.16%) |
Nov 12, 2014 | 9.655 | 9.696 | 9.617 | 9.680 | 4,049,675 | +0.01(+0.13%) |
Nov 11, 2014 | 9.596 | 9.671 | 9.580 | 9.667 | 2,172,297 | +0.07(+0.69%) |
Nov 10, 2014 | 9.617 | 9.671 | 9.575 | 9.600 | 3,111,691 | +0.00(+0.04%) |
Nov 07, 2014 | 9.517 | 9.630 | 9.488 | 9.596 | 5,067,183 | +0.07(+0.74%) |
Nov 06, 2014 | 9.442 | 9.571 | 9.413 | 9.525 | 7,010,200 | +0.06(+0.66%) |
Nov 05, 2014 | 9.450 | 9.505 | 9.363 | 9.463 | 5,451,778 | +0.05(+0.58%) |
Nov 04, 2014 | 9.425 | 9.425 | 9.313 | 9.409 | 4,917,949 | -0.02(-0.18%) |
Nov 03, 2014 | 9.417 | 9.438 | 9.384 | 9.425 | 4,554,379 | +0.03(+0.27%) |
Oct 31, 2014 | 9.371 | 9.421 | 9.317 | 9.400 | 3,684,245 | +0.05(+0.58%) |
Oct 30, 2014 | 9.288 | 9.359 | 9.246 | 9.346 | 3,427,698 | +0.06(+0.67%) |
Oct 29, 2014 | 9.363 | 9.363 | 9.205 | 9.284 | 2,797,170 | -0.09(-0.93%) |
Oct 28, 2014 | 9.350 | 9.375 | 9.292 | 9.371 | 2,669,996 | +0.05(+0.49%) |
Oct 27, 2014 | 9.275 | 9.325 | 9.280 | 9.325 | 3,709,729 | +0.05(+0.49%) |
Oct 24, 2014 | 9.334 | 9.350 | 9.244 | 9.280 | 4,001,281 | -0.04(-0.40%) |
Oct 23, 2014 | 9.321 | 9.363 | 9.280 | 9.317 | 5,707,589 | +0.00(+0.04%) |
Oct 22, 2014 | 9.384 | 9.438 | 9.305 | 9.313 | 3,254,290 | -0.06(-0.67%) |
Oct 21, 2014 | 9.325 | 9.380 | 9.250 | 9.375 | 4,462,780 | +0.08(+0.90%) |
Oct 20, 2014 | 9.192 | 9.292 | 9.180 | 9.292 | 3,309,717 | +0.11(+1.18%) |
Oct 17, 2014 | 9.221 | 9.259 | 9.167 | 9.184 | 3,523,664 | -0.01(-0.09%) |
Oct 16, 2014 | 9.063 | 9.234 | 9.038 | 9.192 | 3,947,730 | +0.08(+0.91%) |
Oct 15, 2014 | 9.125 | 9.171 | 8.971 | 9.109 | 7,911,617 | -0.05(-0.59%) |
Oct 14, 2014 | 9.221 | 9.330 | 9.159 | 9.163 | 5,985,132 | -0.03(-0.36%) |
Oct 13, 2014 | 9.200 | 9.309 | 9.175 | 9.196 | 5,850,600 | +0.02(+0.27%) |
Oct 10, 2014 | 9.209 | 9.313 | 9.167 | 9.171 | 6,194,258 | -0.06(-0.63%) |
Oct 09, 2014 | 9.271 | 9.388 | 9.213 | 9.230 | 6,877,324 | -0.04(-0.45%) |
Oct 08, 2014 | 9.138 | 9.271 | 9.134 | 9.271 | 7,059,909 | +0.12(+1.32%) |
Oct 07, 2014 | 9.188 | 9.234 | 9.130 | 9.150 | 5,009,562 | -0.05(-0.54%) |
Oct 06, 2014 | 9.167 | 9.234 | 9.117 | 9.200 | 5,994,468 | +0.03(+0.36%) |
Oct 03, 2014 | 9.246 | 9.255 | 9.159 | 9.167 | 9,247,656 | +0.09(+1.01%) |
Oct 02, 2014 | 9.113 | 9.209 | 9.067 | 9.075 | 13,411,806 | -0.05(-0.55%) |
Oct 01, 2014 | 9.159 | 9.217 | 9.059 | 9.125 | 4,461,991 | -0.03(-0.27%) |
Sep 30, 2014 | 9.225 | 9.225 | 9.125 | 9.150 | 4,684,225 | -0.07(-0.72%) |
Sep 29, 2014 | 9.259 | 9.292 | 9.192 | 9.217 | 3,775,908 | -0.07(-0.76%) |
Sep 26, 2014 | 9.238 | 9.292 | 9.080 | 9.288 | 8,765,828 | +0.01(+0.09%) |
Sep 25, 2014 | 9.288 | 9.345 | 9.239 | 9.280 | 3,027,082 | +0.00(+0.00%) |
Sep 24, 2014 | 9.304 | 9.333 | 9.251 | 9.280 | 4,248,375 | -0.02(-0.26%) |
Sep 23, 2014 | 9.300 | 9.349 | 9.259 | 9.304 | 3,426,177 | +0.01(+0.13%) |
Sep 22, 2014 | 9.300 | 9.308 | 9.255 | 9.292 | 2,841,358 | -0.00(-0.04%) |
Sep 19, 2014 | 9.329 | 9.349 | 9.292 | 9.296 | 6,460,911 | -0.03(-0.35%) |
Sep 18, 2014 | 9.459 | 9.492 | 9.320 | 9.329 | 6,566,111 | -0.13(-1.38%) |
Sep 17, 2014 | 9.549 | 9.579 | 9.459 | 9.459 | 3,032,292 | -0.07(-0.77%) |
Sep 16, 2014 | 9.426 | 9.565 | 9.422 | 9.533 | 2,658,127 | +0.08(+0.82%) |
Sep 15, 2014 | 9.549 | 9.565 | 9.431 | 9.455 | 3,091,187 | -0.09(-0.98%) |
Sep 12, 2014 | 9.626 | 9.626 | 9.520 | 9.549 | 3,938,175 | -0.08(-0.85%) |
Sep 11, 2014 | 9.618 | 9.667 | 9.610 | 9.630 | 2,158,877 | -0.00(-0.04%) |
Sep 10, 2014 | 9.712 | 9.720 | 9.622 | 9.634 | 5,273,627 | -0.09(-0.88%) |
Sep 09, 2014 | 9.769 | 9.783 | 9.716 | 9.720 | 4,307,211 | -0.05(-0.50%) |
Sep 08, 2014 | 9.806 | 9.810 | 9.732 | 9.769 | 2,543,586 | -0.04(-0.37%) |
Sep 05, 2014 | 9.781 | 9.806 | 9.730 | 9.806 | 2,093,439 | +0.02(+0.25%) |
Sep 04, 2014 | 9.716 | 9.790 | 9.643 | 9.781 | 5,193,459 | +0.06(+0.59%) |
Sep 03, 2014 | 9.724 | 9.753 | 9.647 | 9.724 | 2,917,488 | +0.03(+0.34%) |
Sep 02, 2014 | 9.745 | 9.757 | 9.659 | 9.692 | 1,703,084 | -0.04(-0.38%) |
Aug 29, 2014 | 9.708 | 9.728 | 9.728 | 9.728 | 2,067,930 | +0.02(+0.17%) |
Aug 28, 2014 | 9.741 | 9.741 | 9.675 | 9.712 | 3,049,933 | -0.00(-0.04%) |
Aug 27, 2014 | 9.655 | 9.718 | 9.634 | 9.716 | 2,788,560 | +0.08(+0.85%) |
Aug 26, 2014 | 9.630 | 9.667 | 9.586 | 9.634 | 2,674,261 | +0.00(+0.00%) |
Aug 25, 2014 | 9.651 | 9.663 | 9.596 | 9.634 | 3,923,613 | +0.02(+0.25%) |
Aug 22, 2014 | 9.618 | 9.634 | 9.565 | 9.610 | 3,142,035 | +0.04(+0.47%) |
Aug 21, 2014 | 9.634 | 9.671 | 9.561 | 9.565 | 2,449,268 | -0.06(-0.64%) |
Aug 20, 2014 | 9.614 | 9.634 | 9.557 | 9.626 | 1,824,284 | +0.03(+0.30%) |
Aug 19, 2014 | 9.683 | 9.683 | 9.586 | 9.598 | 2,681,984 | -0.07(-0.72%) |
Aug 18, 2014 | 9.712 | 9.712 | 9.626 | 9.667 | 2,412,734 | -0.00(-0.04%) |
Aug 15, 2014 | 9.573 | 9.688 | 9.553 | 9.671 | 3,534,530 | +0.10(+1.02%) |
Aug 14, 2014 | 9.651 | 9.683 | 9.569 | 9.573 | 5,730,976 | -0.05(-0.55%) |
Aug 13, 2014 | 9.606 | 9.643 | 9.577 | 9.626 | 5,797,552 | +0.06(+0.60%) |
Aug 12, 2014 | 9.630 | 9.679 | 9.569 | 9.569 | 1,793,730 | -0.07(-0.76%) |
Aug 11, 2014 | 9.647 | 9.745 | 9.639 | 9.643 | 2,695,090 | +0.02(+0.17%) |
Aug 08, 2014 | 9.496 | 9.618 | 9.496 | 9.626 | 2,966,942 | +0.14(+1.46%) |
Aug 07, 2014 | 9.569 | 9.620 | 9.439 | 9.488 | 3,245,944 | -0.04(-0.47%) |
Aug 06, 2014 | 9.565 | 9.632 | 9.508 | 9.533 | 4,191,691 | -0.08(-0.85%) |
Aug 05, 2014 | 9.622 | 9.671 | 9.569 | 9.614 | 4,012,952 | -0.01(-0.13%) |
Aug 04, 2014 | 9.663 | 9.688 | 9.549 | 9.626 | 2,200,606 | -0.04(-0.38%) |
Aug 01, 2014 | 9.610 | 9.736 | 9.610 | 9.663 | 2,926,291 | +0.04(+0.38%) |
Jul 31, 2014 | 9.667 | 9.679 | 9.559 | 9.626 | 5,570,153 | -0.06(-0.59%) |
Jul 30, 2014 | 9.749 | 9.749 | 9.614 | 9.683 | 3,947,746 | -0.01(-0.08%) |
Jul 29, 2014 | 9.712 | 9.753 | 9.692 | 9.692 | 1,708,603 | -0.04(-0.38%) |
Jul 28, 2014 | 9.745 | 9.794 | 9.720 | 9.728 | 4,326,532 | -0.01(-0.13%) |
Jul 25, 2014 | 9.720 | 9.798 | 9.712 | 9.741 | 3,756,464 | -0.01(-0.08%) |
Jul 24, 2014 | 9.773 | 9.790 | 9.732 | 9.749 | 2,081,387 | -0.04(-0.38%) |
Jul 23, 2014 | 9.798 | 9.798 | 9.736 | 9.785 | 2,790,600 | -0.01(-0.08%) |
Jul 22, 2014 | 9.712 | 9.798 | 9.641 | 9.794 | 3,943,549 | +0.13(+1.35%) |
Jul 21, 2014 | 9.639 | 9.692 | 9.610 | 9.663 | 2,707,478 | -0.01(-0.13%) |
Jul 18, 2014 | 9.577 | 9.692 | 9.553 | 9.675 | 2,696,809 | +0.13(+1.37%) |
Jul 17, 2014 | 9.553 | 9.614 | 9.504 | 9.545 | 3,874,982 | +0.02(+0.17%) |
Jul 16, 2014 | 9.630 | 9.630 | 9.500 | 9.528 | 2,926,784 | -0.08(-0.81%) |
Jul 15, 2014 | 9.634 | 9.634 | 9.567 | 9.606 | 2,314,476 | -0.00(-0.04%) |
Jul 14, 2014 | 9.484 | 9.618 | 9.479 | 9.610 | 2,242,359 | +0.13(+1.42%) |
Jul 11, 2014 | 9.557 | 9.565 | 9.467 | 9.475 | 3,846,299 | -0.08(-0.85%) |
Jul 10, 2014 | 9.447 | 9.613 | 9.435 | 9.557 | 4,082,165 | +0.07(+0.69%) |
Jul 09, 2014 | 9.426 | 9.535 | 9.422 | 9.492 | 5,762,568 | +0.09(+0.95%) |
Jul 08, 2014 | 9.402 | 9.516 | 9.353 | 9.402 | 7,038,284 | +0.00(+0.00%) |
Jul 07, 2014 | 9.402 | 9.443 | 9.341 | 9.402 | 6,858,863 | -0.03(-0.35%) |
Jul 03, 2014 | 9.549 | 9.435 | 9.435 | 9.435 | 6,920,396 | -0.10(-1.03%) |
Jul 02, 2014 | 9.259 | 9.594 | 8.925 | 9.533 | 24,335,966 | +0.18(+1.92%) |
Jul 01, 2014 | 9.696 | 9.814 | 9.316 | 9.353 | 20,590,452 | -0.34(-3.53%) |
Jun 30, 2014 | 9.622 | 9.700 | 9.594 | 9.696 | 5,809,232 | +0.07(+0.76%) |
Jun 27, 2014 | 9.602 | 9.647 | 9.565 | 9.622 | 4,061,187 | +0.00(+0.04%) |
Jun 26, 2014 | 9.528 | 9.655 | 9.451 | 9.618 | 3,865,608 | +0.09(+0.90%) |
Jun 25, 2014 | 9.565 | 9.588 | 9.437 | 9.533 | 4,899,041 | -0.02(-0.25%) |
Jun 24, 2014 | 9.668 | 9.700 | 9.553 | 9.557 | 4,929,680 | -0.11(-1.16%) |
Jun 23, 2014 | 9.692 | 9.748 | 9.648 | 9.668 | 3,554,312 | -0.02(-0.25%) |
Jun 20, 2014 | 9.616 | 9.704 | 9.596 | 9.692 | 6,919,502 | +0.06(+0.62%) |
Jun 19, 2014 | 9.557 | 9.640 | 9.537 | 9.632 | 3,108,430 | +0.07(+0.75%) |
Jun 18, 2014 | 9.501 | 9.576 | 9.465 | 9.560 | 2,249,064 | +0.06(+0.59%) |
Jun 17, 2014 | 9.545 | 9.560 | 9.487 | 9.505 | 3,203,652 | -0.06(-0.59%) |
Jun 16, 2014 | 9.648 | 9.654 | 9.537 | 9.560 | 3,399,473 | -0.08(-0.79%) |
Jun 13, 2014 | 9.517 | 9.652 | 9.469 | 9.636 | 3,904,932 | +0.12(+1.26%) |
Jun 12, 2014 | 9.553 | 9.584 | 9.449 | 9.517 | 6,672,205 | -0.04(-0.42%) |
Jun 11, 2014 | 9.672 | 9.700 | 9.553 | 9.557 | 5,496,532 | -0.11(-1.12%) |
Jun 10, 2014 | 9.696 | 9.708 | 9.652 | 9.664 | 5,810,062 | -0.09(-0.94%) |
Jun 06, 2014 | 9.780 | 9.796 | 9.692 | 9.756 | 4,694,566 | +0.01(+0.08%) |
Jun 05, 2014 | 9.800 | 9.818 | 9.670 | 9.748 | 6,317,410 | -0.05(-0.53%) |
Jun 04, 2014 | 9.700 | 9.832 | 9.684 | 9.800 | 4,841,401 | +0.10(+1.03%) |
Jun 03, 2014 | 9.768 | 9.768 | 9.636 | 9.700 | 6,041,291 | -0.07(-0.74%) |
Jun 02, 2014 | 9.764 | 9.800 | 9.748 | 9.772 | 3,850,262 | +0.02(+0.25%) |
May 30, 2014 | 9.740 | 9.756 | 9.700 | 9.748 | 3,231,494 | +0.02(+0.21%) |
May 29, 2014 | 9.704 | 9.744 | 9.688 | 9.728 | 4,057,934 | +0.04(+0.45%) |
May 28, 2014 | 9.636 | 9.688 | 9.592 | 9.684 | 6,553,617 | +0.01(+0.08%) |
May 27, 2014 | 9.700 | 9.744 | 9.569 | 9.676 | 8,038,961 | -0.03(-0.29%) |
May 23, 2014 | 9.704 | 9.704 | 9.704 | 9.704 | 2,817,707 | -0.01(-0.12%) |
May 22, 2014 | 9.756 | 9.756 | 9.692 | 9.716 | 2,000,712 | -0.06(-0.61%) |
May 21, 2014 | 9.756 | 9.776 | 9.720 | 9.776 | 4,441,613 | +0.03(+0.33%) |
May 20, 2014 | 9.772 | 9.772 | 9.716 | 9.744 | 3,715,118 | -0.03(-0.33%) |
May 19, 2014 | 9.716 | 9.780 | 9.688 | 9.776 | 2,376,912 | +0.07(+0.74%) |
May 16, 2014 | 9.696 | 9.704 | 9.640 | 9.704 | 2,689,034 | +0.00(+0.04%) |
May 15, 2014 | 9.732 | 9.752 | 9.648 | 9.700 | 3,300,343 | -0.04(-0.37%) |
May 14, 2014 | 9.652 | 9.768 | 9.650 | 9.736 | 3,129,334 | +0.10(+1.04%) |
May 13, 2014 | 9.684 | 9.712 | 9.636 | 9.636 | 3,152,685 | -0.06(-0.62%) |
May 12, 2014 | 9.688 | 9.748 | 9.676 | 9.696 | 1,853,017 | +0.04(+0.37%) |
May 09, 2014 | 9.680 | 9.744 | 9.652 | 9.660 | 2,215,476 | -0.02(-0.21%) |
May 08, 2014 | 9.612 | 9.696 | 9.541 | 9.680 | 3,283,422 | +0.06(+0.67%) |
May 07, 2014 | 9.612 | 9.691 | 9.537 | 9.616 | 4,445,383 | -0.04(-0.41%) |
May 06, 2014 | 9.620 | 9.696 | 9.481 | 9.656 | 6,702,169 | -0.01(-0.08%) |
May 05, 2014 | 9.604 | 9.672 | 9.553 | 9.664 | 4,307,167 | +0.05(+0.54%) |
May 02, 2014 | 9.592 | 9.630 | 9.560 | 9.612 | 5,218,316 | +0.03(+0.29%) |