Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.960 | 10.11 | 9.910 | 10.10 | 116,637 | +0.06(+0.60%) |
Apr 29, 2015 | 10.17 | 10.17 | 9.940 | 10.04 | 93,631 | -0.14(-1.38%) |
Apr 28, 2015 | 10.00 | 10.21 | 10.00 | 10.18 | 82,811 | +0.12(+1.19%) |
Apr 27, 2015 | 9.980 | 10.14 | 9.890 | 10.06 | 108,425 | +0.06(+0.60%) |
Apr 24, 2015 | 10.56 | 10.69 | 9.810 | 10.00 | 111,008 | +0.36(+3.73%) |
Apr 23, 2015 | 9.420 | 9.670 | 9.350 | 9.640 | 36,279 | +0.24(+2.55%) |
Apr 22, 2015 | 9.340 | 9.430 | 9.200 | 9.400 | 53,289 | +0.11(+1.18%) |
Apr 21, 2015 | 9.250 | 9.360 | 9.180 | 9.290 | 20,592 | +0.04(+0.43%) |
Apr 20, 2015 | 9.100 | 9.490 | 9.100 | 9.250 | 57,407 | +0.13(+1.43%) |
Apr 17, 2015 | 9.080 | 9.255 | 8.950 | 9.120 | 88,018 | -0.03(-0.33%) |
Apr 16, 2015 | 9.400 | 9.470 | 9.130 | 9.150 | 75,951 | -0.27(-2.87%) |
Apr 15, 2015 | 9.720 | 9.720 | 9.380 | 9.420 | 96,276 | -0.29(-2.99%) |
Apr 14, 2015 | 9.700 | 9.764 | 9.590 | 9.710 | 59,590 | -0.04(-0.41%) |
Apr 13, 2015 | 9.920 | 9.920 | 9.680 | 9.750 | 41,152 | -0.19(-1.91%) |
Apr 10, 2015 | 10.05 | 10.05 | 9.880 | 9.940 | 28,668 | -0.04(-0.40%) |
Apr 09, 2015 | 9.980 | 10.04 | 9.840 | 9.980 | 18,955 | -0.04(-0.40%) |
Apr 08, 2015 | 10.10 | 10.21 | 9.930 | 10.02 | 84,108 | -0.07(-0.69%) |
Apr 07, 2015 | 10.17 | 10.33 | 9.990 | 10.09 | 48,511 | -0.07(-0.69%) |
Apr 06, 2015 | 10.06 | 10.20 | 9.990 | 10.16 | 19,206 | +0.00(+0.00%) |
Apr 02, 2015 | 10.14 | 10.16 | 10.16 | 10.16 | 65,800 | -0.07(-0.68%) |
Apr 01, 2015 | 9.920 | 10.26 | 9.710 | 10.23 | 58,934 | +0.25(+2.51%) |
Mar 31, 2015 | 9.980 | 10.05 | 9.695 | 9.980 | 80,027 | -0.02(-0.20%) |
Mar 30, 2015 | 10.12 | 10.12 | 9.900 | 10.00 | 69,263 | -0.02(-0.20%) |
Mar 27, 2015 | 9.850 | 10.11 | 9.762 | 10.02 | 61,609 | +0.19(+1.93%) |
Mar 26, 2015 | 9.700 | 9.850 | 9.690 | 9.830 | 61,789 | +0.10(+1.03%) |
Mar 25, 2015 | 10.40 | 10.41 | 9.720 | 9.730 | 75,522 | -0.66(-6.35%) |
Mar 24, 2015 | 10.34 | 10.63 | 10.32 | 10.39 | 67,633 | +0.06(+0.58%) |
Mar 23, 2015 | 10.25 | 10.42 | 10.25 | 10.33 | 84,933 | -0.01(-0.10%) |
Mar 20, 2015 | 10.30 | 10.43 | 10.30 | 10.34 | 148,719 | +0.10(+0.98%) |
Mar 19, 2015 | 10.27 | 10.36 | 10.14 | 10.24 | 107,018 | -0.09(-0.87%) |
Mar 18, 2015 | 10.37 | 10.37 | 10.06 | 10.33 | 47,925 | -0.09(-0.86%) |
Mar 17, 2015 | 10.18 | 10.45 | 10.16 | 10.42 | 51,646 | +0.24(+2.36%) |
Mar 16, 2015 | 10.26 | 10.26 | 10.04 | 10.18 | 65,138 | -0.06(-0.59%) |
Mar 13, 2015 | 10.23 | 10.38 | 10.00 | 10.24 | 52,620 | -0.04(-0.39%) |
Mar 12, 2015 | 10.19 | 10.33 | 10.02 | 10.28 | 92,079 | +0.19(+1.88%) |
Mar 11, 2015 | 9.990 | 10.24 | 9.942 | 10.09 | 48,378 | +0.09(+0.90%) |
Mar 10, 2015 | 10.01 | 10.11 | 9.950 | 10.00 | 66,294 | -0.15(-1.48%) |
Mar 09, 2015 | 10.14 | 10.27 | 10.04 | 10.15 | 53,183 | +0.07(+0.69%) |
Mar 06, 2015 | 10.13 | 10.22 | 10.07 | 10.08 | 58,359 | -0.17(-1.66%) |
Mar 05, 2015 | 10.43 | 10.43 | 10.07 | 10.25 | 45,967 | -0.20(-1.91%) |
Mar 04, 2015 | 10.45 | 10.54 | 10.30 | 10.45 | 57,616 | -0.08(-0.76%) |
Mar 03, 2015 | 10.54 | 10.72 | 10.49 | 10.53 | 55,111 | -0.09(-0.85%) |
Mar 02, 2015 | 10.60 | 10.78 | 10.44 | 10.62 | 46,023 | +0.04(+0.38%) |
Feb 27, 2015 | 10.74 | 10.74 | 10.57 | 10.58 | 50,969 | -0.16(-1.49%) |
Feb 26, 2015 | 10.38 | 10.76 | 10.30 | 10.74 | 61,095 | +0.35(+3.37%) |
Feb 25, 2015 | 10.33 | 10.41 | 10.30 | 10.39 | 47,809 | +0.09(+0.87%) |
Feb 24, 2015 | 10.22 | 10.39 | 10.12 | 10.30 | 77,980 | +0.06(+0.59%) |
Feb 23, 2015 | 10.12 | 10.29 | 9.850 | 10.24 | 76,789 | +0.04(+0.39%) |
Feb 20, 2015 | 10.28 | 10.28 | 10.04 | 10.20 | 55,988 | -0.12(-1.16%) |
Feb 19, 2015 | 10.22 | 10.37 | 10.13 | 10.32 | 29,009 | +0.04(+0.39%) |
Feb 18, 2015 | 10.25 | 10.28 | 10.16 | 10.28 | 36,031 | +0.05(+0.49%) |
Feb 17, 2015 | 10.34 | 10.34 | 10.11 | 10.23 | 42,820 | -0.08(-0.78%) |
Feb 13, 2015 | 10.13 | 10.31 | 10.31 | 10.31 | 66,900 | +0.16(+1.58%) |
Feb 12, 2015 | 10.16 | 10.22 | 10.11 | 10.15 | 69,758 | +0.01(+0.10%) |
Feb 11, 2015 | 10.09 | 10.20 | 10.01 | 10.14 | 41,343 | -0.02(-0.20%) |
Feb 10, 2015 | 10.20 | 10.25 | 9.640 | 10.16 | 134,319 | +0.01(+0.10%) |
Feb 09, 2015 | 10.24 | 10.39 | 10.14 | 10.15 | 45,710 | -0.18(-1.74%) |
Feb 06, 2015 | 10.16 | 10.35 | 9.980 | 10.33 | 281,274 | +0.13(+1.27%) |
Feb 05, 2015 | 10.22 | 10.36 | 10.13 | 10.20 | 74,219 | -0.03(-0.29%) |
Feb 04, 2015 | 10.05 | 10.37 | 9.700 | 10.23 | 129,674 | +0.12(+1.19%) |
Feb 03, 2015 | 10.28 | 10.44 | 10.04 | 10.11 | 97,650 | -0.09(-0.88%) |
Feb 02, 2015 | 9.620 | 10.29 | 9.594 | 10.20 | 138,805 | +0.65(+6.81%) |
Jan 30, 2015 | 9.400 | 9.655 | 9.350 | 9.550 | 274,543 | +0.05(+0.53%) |
Jan 29, 2015 | 9.280 | 9.510 | 9.028 | 9.500 | 62,785 | +0.24(+2.59%) |
Jan 28, 2015 | 9.500 | 9.500 | 9.130 | 9.260 | 77,618 | -0.20(-2.11%) |
Jan 27, 2015 | 9.260 | 9.500 | 9.171 | 9.460 | 191,788 | +0.04(+0.42%) |
Jan 26, 2015 | 9.040 | 9.430 | 8.910 | 9.420 | 65,456 | +0.38(+4.20%) |
Jan 23, 2015 | 8.880 | 9.090 | 8.583 | 9.040 | 153,977 | +0.13(+1.46%) |
Jan 22, 2015 | 8.400 | 8.930 | 8.310 | 8.910 | 93,340 | +0.56(+6.71%) |
Jan 21, 2015 | 8.270 | 8.390 | 8.230 | 8.350 | 67,299 | +0.09(+1.09%) |
Jan 20, 2015 | 8.510 | 8.510 | 8.235 | 8.260 | 34,671 | -0.23(-2.71%) |
Jan 16, 2015 | 8.350 | 8.500 | 8.270 | 8.490 | 50,246 | +0.11(+1.31%) |
Jan 15, 2015 | 8.750 | 8.770 | 8.360 | 8.380 | 32,204 | -0.32(-3.68%) |
Jan 14, 2015 | 8.690 | 8.750 | 8.537 | 8.700 | 23,342 | -0.06(-0.68%) |
Jan 13, 2015 | 8.690 | 8.970 | 8.560 | 8.760 | 63,802 | +0.13(+1.51%) |
Jan 12, 2015 | 8.560 | 8.690 | 8.450 | 8.630 | 43,013 | +0.04(+0.47%) |
Jan 09, 2015 | 8.870 | 8.880 | 8.540 | 8.590 | 82,072 | -0.31(-3.48%) |
Jan 08, 2015 | 9.060 | 9.090 | 8.810 | 8.900 | 253,551 | -0.12(-1.33%) |
Jan 07, 2015 | 9.040 | 9.060 | 8.880 | 9.020 | 66,918 | +0.08(+0.89%) |
Jan 06, 2015 | 9.030 | 9.200 | 8.870 | 8.940 | 111,424 | -0.29(-3.14%) |
Jan 05, 2015 | 9.150 | 9.370 | 9.120 | 9.230 | 75,809 | -0.03(-0.32%) |
Jan 02, 2015 | 9.290 | 9.370 | 8.960 | 9.260 | 62,966 | -0.03(-0.32%) |
Dec 31, 2014 | 9.190 | 9.290 | 9.290 | 9.290 | 85,300 | +0.10(+1.09%) |
Dec 30, 2014 | 9.230 | 9.310 | 9.120 | 9.190 | 33,391 | -0.09(-0.97%) |
Dec 29, 2014 | 9.040 | 9.390 | 9.000 | 9.280 | 91,719 | +0.21(+2.32%) |
Dec 26, 2014 | 9.150 | 9.370 | 9.020 | 9.070 | 87,142 | -0.08(-0.87%) |
Dec 24, 2014 | 9.010 | 9.150 | 9.150 | 9.150 | 39,700 | +0.15(+1.67%) |
Dec 23, 2014 | 8.950 | 9.140 | 8.820 | 9.000 | 82,241 | +0.08(+0.90%) |
Dec 22, 2014 | 8.650 | 8.950 | 8.600 | 8.920 | 89,366 | +0.21(+2.41%) |
Dec 19, 2014 | 8.480 | 8.760 | 8.420 | 8.710 | 412,504 | +0.20(+2.35%) |
Dec 18, 2014 | 8.420 | 8.570 | 8.270 | 8.510 | 111,950 | +0.21(+2.53%) |
Dec 17, 2014 | 8.120 | 8.340 | 7.970 | 8.300 | 119,546 | +0.19(+2.34%) |
Dec 16, 2014 | 7.850 | 8.190 | 7.780 | 8.110 | 165,224 | +0.18(+2.27%) |
Dec 15, 2014 | 7.980 | 8.070 | 7.930 | 7.930 | 97,854 | +0.03(+0.38%) |
Dec 12, 2014 | 7.860 | 8.040 | 7.800 | 7.900 | 92,145 | -0.01(-0.13%) |
Dec 11, 2014 | 8.140 | 8.300 | 7.880 | 7.910 | 72,275 | -0.18(-2.22%) |
Dec 10, 2014 | 8.440 | 8.450 | 8.090 | 8.090 | 98,111 | -0.36(-4.26%) |
Dec 09, 2014 | 8.160 | 8.690 | 8.115 | 8.450 | 152,254 | +0.19(+2.30%) |
Dec 08, 2014 | 7.840 | 8.300 | 7.840 | 8.260 | 221,921 | +0.25(+3.12%) |
Dec 05, 2014 | 7.340 | 8.090 | 7.340 | 8.010 | 114,074 | +0.66(+8.98%) |
Dec 04, 2014 | 7.450 | 7.610 | 7.280 | 7.350 | 99,482 | -0.06(-0.81%) |
Dec 03, 2014 | 7.250 | 7.710 | 7.140 | 7.410 | 395,226 | +0.16(+2.21%) |
Dec 02, 2014 | 7.260 | 7.500 | 7.190 | 7.250 | 65,861 | -0.01(-0.14%) |
Dec 01, 2014 | 7.150 | 7.410 | 7.060 | 7.260 | 86,402 | +0.12(+1.68%) |
Nov 28, 2014 | 7.330 | 7.330 | 7.130 | 7.140 | 43,768 | -0.11(-1.52%) |
Nov 26, 2014 | 7.240 | 7.250 | 7.250 | 7.250 | 98,800 | +0.03(+0.42%) |
Nov 25, 2014 | 7.500 | 7.530 | 7.220 | 7.220 | 233,376 | -0.28(-3.73%) |
Nov 24, 2014 | 7.400 | 7.510 | 7.340 | 7.500 | 58,757 | +0.15(+2.04%) |
Nov 21, 2014 | 7.540 | 7.550 | 7.330 | 7.350 | 60,389 | -0.05(-0.68%) |
Nov 20, 2014 | 7.220 | 7.430 | 7.220 | 7.400 | 45,645 | +0.17(+2.35%) |
Nov 19, 2014 | 7.390 | 7.390 | 7.150 | 7.230 | 56,981 | -0.14(-1.90%) |
Nov 18, 2014 | 7.280 | 7.430 | 7.250 | 7.370 | 47,651 | +0.12(+1.66%) |
Nov 17, 2014 | 7.490 | 7.490 | 7.220 | 7.250 | 64,138 | -0.25(-3.33%) |
Nov 14, 2014 | 7.560 | 7.570 | 7.430 | 7.500 | 98,019 | -0.04(-0.53%) |
Nov 13, 2014 | 7.570 | 7.620 | 7.480 | 7.540 | 66,799 | -0.05(-0.66%) |
Nov 12, 2014 | 7.800 | 7.900 | 6.950 | 7.590 | 135,428 | -0.27(-3.44%) |
Nov 11, 2014 | 7.800 | 7.930 | 7.760 | 7.860 | 49,053 | +0.01(+0.13%) |
Nov 10, 2014 | 7.700 | 7.890 | 7.590 | 7.850 | 95,033 | +0.13(+1.68%) |
Nov 07, 2014 | 7.880 | 7.972 | 7.620 | 7.720 | 73,020 | -0.16(-2.03%) |
Nov 06, 2014 | 7.850 | 7.910 | 7.760 | 7.880 | 23,898 | +0.02(+0.25%) |
Nov 05, 2014 | 7.880 | 7.975 | 7.820 | 7.860 | 31,973 | +0.04(+0.51%) |
Nov 04, 2014 | 7.980 | 8.050 | 7.780 | 7.820 | 65,989 | -0.15(-1.88%) |
Nov 03, 2014 | 8.260 | 8.350 | 7.960 | 7.970 | 66,202 | -0.31(-3.74%) |
Oct 31, 2014 | 8.340 | 8.370 | 8.070 | 8.280 | 134,421 | +0.08(+0.98%) |
Oct 30, 2014 | 7.950 | 8.260 | 7.950 | 8.200 | 129,424 | +0.25(+3.14%) |
Oct 29, 2014 | 8.190 | 8.255 | 7.900 | 7.950 | 85,863 | -0.24(-2.93%) |
Oct 28, 2014 | 8.030 | 8.360 | 8.030 | 8.190 | 132,942 | +0.21(+2.63%) |
Oct 27, 2014 | 7.930 | 8.030 | 8.000 | 7.980 | 56,121 | -0.02(-0.25%) |
Oct 24, 2014 | 7.950 | 8.080 | 7.880 | 8.000 | 58,963 | +0.08(+1.01%) |
Oct 23, 2014 | 7.940 | 8.140 | 7.860 | 7.920 | 65,115 | +0.05(+0.64%) |
Oct 22, 2014 | 7.960 | 8.000 | 7.740 | 7.870 | 60,078 | -0.08(-1.01%) |
Oct 21, 2014 | 7.910 | 8.000 | 7.790 | 7.950 | 46,018 | +0.05(+0.63%) |
Oct 20, 2014 | 7.740 | 7.910 | 7.740 | 7.900 | 73,303 | +0.15(+1.94%) |
Oct 17, 2014 | 7.960 | 7.960 | 7.600 | 7.750 | 97,412 | -0.07(-0.90%) |
Oct 16, 2014 | 7.760 | 8.040 | 7.750 | 7.820 | 84,352 | -0.06(-0.76%) |
Oct 15, 2014 | 7.340 | 7.960 | 7.340 | 7.880 | 106,668 | +0.40(+5.35%) |
Oct 14, 2014 | 7.540 | 7.725 | 7.380 | 7.480 | 100,220 | +0.04(+0.54%) |
Oct 13, 2014 | 7.250 | 7.570 | 6.900 | 7.440 | 70,511 | +0.18(+2.48%) |
Oct 10, 2014 | 7.360 | 7.520 | 7.250 | 7.260 | 86,552 | -0.16(-2.16%) |
Oct 09, 2014 | 7.790 | 7.790 | 7.420 | 7.420 | 57,008 | -0.40(-5.12%) |
Oct 08, 2014 | 7.620 | 7.860 | 7.530 | 7.820 | 69,746 | +0.15(+1.96%) |
Oct 07, 2014 | 7.430 | 7.760 | 7.370 | 7.670 | 74,267 | +0.17(+2.27%) |
Oct 06, 2014 | 7.590 | 7.750 | 7.500 | 7.500 | 46,929 | -0.11(-1.45%) |
Oct 03, 2014 | 7.850 | 7.890 | 7.590 | 7.610 | 48,995 | -0.14(-1.81%) |
Oct 02, 2014 | 7.410 | 7.790 | 7.410 | 7.750 | 46,669 | +0.33(+4.45%) |
Oct 01, 2014 | 7.490 | 7.620 | 7.370 | 7.420 | 56,434 | -0.08(-1.07%) |
Sep 30, 2014 | 7.560 | 7.710 | 7.470 | 7.500 | 92,412 | -0.08(-1.06%) |
Sep 29, 2014 | 7.510 | 7.740 | 7.490 | 7.580 | 164,186 | -0.04(-0.52%) |
Sep 26, 2014 | 7.470 | 7.710 | 7.460 | 7.620 | 54,873 | +0.14(+1.87%) |
Sep 25, 2014 | 7.670 | 7.810 | 7.460 | 7.480 | 68,252 | -0.23(-2.98%) |
Sep 24, 2014 | 7.750 | 7.940 | 7.670 | 7.710 | 55,865 | -0.01(-0.13%) |
Sep 23, 2014 | 7.890 | 8.010 | 7.710 | 7.720 | 61,320 | -0.18(-2.28%) |
Sep 22, 2014 | 7.840 | 8.000 | 7.840 | 7.900 | 66,908 | -0.06(-0.75%) |
Sep 19, 2014 | 8.220 | 8.300 | 7.900 | 7.960 | 207,104 | -0.24(-2.93%) |
Sep 18, 2014 | 8.120 | 8.300 | 8.120 | 8.200 | 51,852 | +0.10(+1.23%) |
Sep 17, 2014 | 8.250 | 8.350 | 8.040 | 8.100 | 56,746 | -0.17(-2.06%) |
Sep 16, 2014 | 8.180 | 8.340 | 8.090 | 8.270 | 47,047 | +0.05(+0.61%) |
Sep 15, 2014 | 8.330 | 8.330 | 8.140 | 8.220 | 44,317 | -0.17(-2.03%) |
Sep 12, 2014 | 8.470 | 8.500 | 8.310 | 8.390 | 51,447 | -0.05(-0.59%) |
Sep 11, 2014 | 8.380 | 8.490 | 8.370 | 8.440 | 36,034 | -0.02(-0.24%) |
Sep 10, 2014 | 8.280 | 8.480 | 8.280 | 8.460 | 49,220 | +0.18(+2.17%) |
Sep 09, 2014 | 8.370 | 8.470 | 8.240 | 8.280 | 54,947 | -0.14(-1.66%) |
Sep 08, 2014 | 8.330 | 8.450 | 8.320 | 8.420 | 31,983 | +0.06(+0.72%) |
Sep 05, 2014 | 8.280 | 8.470 | 8.270 | 8.360 | 36,716 | +0.03(+0.36%) |
Sep 04, 2014 | 8.350 | 8.450 | 8.270 | 8.330 | 35,059 | -0.02(-0.24%) |
Sep 03, 2014 | 8.450 | 8.610 | 8.300 | 8.350 | 53,885 | -0.07(-0.83%) |
Sep 02, 2014 | 8.400 | 8.460 | 8.380 | 8.420 | 43,458 | +0.08(+0.96%) |
Aug 29, 2014 | 8.270 | 8.340 | 8.340 | 8.340 | 51,500 | +0.07(+0.85%) |
Aug 28, 2014 | 8.280 | 8.450 | 8.230 | 8.270 | 40,201 | -0.09(-1.08%) |
Aug 27, 2014 | 8.450 | 8.450 | 8.300 | 8.360 | 30,786 | -0.07(-0.83%) |
Aug 26, 2014 | 8.350 | 8.490 | 8.300 | 8.430 | 40,908 | +0.07(+0.84%) |
Aug 25, 2014 | 8.420 | 8.570 | 8.320 | 8.360 | 39,025 | -0.01(-0.12%) |
Aug 22, 2014 | 8.240 | 8.500 | 8.240 | 8.370 | 42,829 | +0.12(+1.45%) |
Aug 21, 2014 | 8.250 | 8.260 | 8.060 | 8.250 | 72,576 | -0.02(-0.24%) |
Aug 20, 2014 | 8.460 | 8.460 | 8.220 | 8.270 | 37,848 | -0.27(-3.16%) |
Aug 19, 2014 | 8.550 | 8.710 | 8.520 | 8.540 | 39,277 | -0.03(-0.35%) |
Aug 18, 2014 | 8.440 | 8.630 | 8.440 | 8.570 | 48,757 | +0.25(+3.00%) |
Aug 15, 2014 | 8.480 | 8.520 | 8.220 | 8.320 | 54,352 | -0.03(-0.36%) |
Aug 14, 2014 | 8.330 | 8.418 | 8.100 | 8.350 | 39,304 | +0.05(+0.60%) |
Aug 13, 2014 | 8.170 | 8.360 | 8.170 | 8.300 | 39,343 | +0.12(+1.47%) |
Aug 12, 2014 | 8.200 | 8.310 | 8.160 | 8.180 | 35,224 | -0.09(-1.09%) |
Aug 11, 2014 | 8.360 | 8.390 | 8.221 | 8.270 | 48,263 | -0.01(-0.12%) |
Aug 08, 2014 | 8.030 | 8.280 | 7.970 | 8.280 | 60,303 | +0.23(+2.86%) |
Aug 07, 2014 | 8.230 | 8.260 | 8.040 | 8.050 | 40,276 | -0.12(-1.47%) |
Aug 06, 2014 | 7.920 | 8.260 | 7.920 | 8.170 | 103,780 | +0.18(+2.25%) |
Aug 05, 2014 | 7.920 | 8.000 | 7.870 | 7.990 | 75,226 | +0.04(+0.50%) |
Aug 04, 2014 | 8.110 | 8.170 | 7.890 | 7.950 | 96,762 | -0.14(-1.73%) |
Aug 01, 2014 | 8.290 | 8.370 | 7.950 | 8.090 | 102,510 | -0.17(-2.06%) |
Jul 31, 2014 | 8.380 | 8.475 | 8.250 | 8.260 | 74,973 | -0.23(-2.71%) |
Jul 30, 2014 | 8.470 | 8.530 | 8.410 | 8.490 | 30,210 | +0.09(+1.07%) |
Jul 29, 2014 | 8.070 | 8.430 | 8.020 | 8.400 | 55,374 | +0.33(+4.09%) |
Jul 28, 2014 | 8.040 | 8.240 | 7.870 | 8.070 | 77,598 | +0.01(+0.12%) |
Jul 25, 2014 | 8.410 | 8.910 | 8.030 | 8.060 | 153,293 | -0.41(-4.84%) |
Jul 24, 2014 | 8.590 | 8.720 | 8.420 | 8.470 | 69,941 | -0.12(-1.40%) |
Jul 23, 2014 | 8.660 | 8.870 | 8.460 | 8.590 | 55,933 | -0.07(-0.81%) |
Jul 22, 2014 | 8.680 | 8.890 | 8.460 | 8.660 | 56,095 | +0.05(+0.58%) |
Jul 21, 2014 | 8.450 | 8.720 | 8.410 | 8.610 | 50,106 | +0.10(+1.18%) |
Jul 18, 2014 | 8.330 | 8.550 | 8.330 | 8.510 | 95,111 | +0.13(+1.55%) |
Jul 17, 2014 | 8.500 | 8.600 | 8.330 | 8.380 | 50,985 | -0.17(-1.99%) |
Jul 16, 2014 | 8.630 | 8.640 | 8.450 | 8.550 | 51,545 | +0.00(+0.00%) |
Jul 15, 2014 | 8.730 | 8.830 | 8.490 | 8.550 | 68,511 | -0.21(-2.40%) |
Jul 14, 2014 | 8.780 | 8.890 | 8.740 | 8.760 | 48,097 | +0.09(+1.04%) |
Jul 11, 2014 | 8.660 | 8.770 | 8.590 | 8.670 | 37,032 | -0.04(-0.46%) |
Jul 10, 2014 | 8.730 | 8.868 | 8.580 | 8.710 | 64,432 | -0.28(-3.11%) |
Jul 09, 2014 | 8.930 | 9.040 | 8.820 | 8.990 | 70,238 | +0.07(+0.78%) |
Jul 08, 2014 | 9.100 | 9.100 | 8.790 | 8.920 | 90,577 | -0.17(-1.87%) |
Jul 07, 2014 | 9.220 | 9.240 | 9.080 | 9.090 | 64,245 | -0.21(-2.26%) |
Jul 03, 2014 | 9.350 | 9.300 | 9.300 | 9.300 | 58,200 | -0.02(-0.21%) |
Jul 02, 2014 | 9.460 | 9.530 | 9.270 | 9.320 | 125,247 | -0.18(-1.89%) |
Jul 01, 2014 | 9.450 | 9.530 | 9.450 | 9.500 | 113,026 | +0.08(+0.85%) |
Jun 30, 2014 | 9.150 | 9.450 | 9.125 | 9.420 | 70,539 | +0.19(+2.06%) |
Jun 27, 2014 | 8.950 | 9.314 | 8.890 | 9.230 | 304,387 | +0.19(+2.10%) |
Jun 26, 2014 | 8.920 | 9.100 | 8.830 | 9.040 | 35,072 | +0.08(+0.89%) |
Jun 25, 2014 | 8.900 | 8.990 | 8.770 | 8.960 | 62,977 | -0.01(-0.11%) |
Jun 24, 2014 | 9.040 | 9.500 | 8.970 | 8.970 | 59,287 | -0.11(-1.21%) |
Jun 23, 2014 | 9.120 | 9.120 | 8.955 | 9.080 | 43,832 | -0.03(-0.33%) |
Jun 20, 2014 | 9.460 | 9.460 | 9.070 | 9.110 | 219,401 | -0.29(-3.09%) |
Jun 19, 2014 | 9.320 | 9.480 | 9.160 | 9.400 | 47,282 | +0.15(+1.62%) |
Jun 18, 2014 | 9.100 | 9.285 | 8.997 | 9.250 | 47,430 | +0.18(+1.98%) |
Jun 17, 2014 | 8.750 | 9.150 | 8.740 | 9.070 | 71,138 | +0.28(+3.19%) |
Jun 16, 2014 | 8.900 | 8.930 | 8.670 | 8.790 | 46,165 | -0.14(-1.57%) |
Jun 13, 2014 | 8.790 | 8.960 | 8.650 | 8.930 | 44,998 | +0.13(+1.48%) |
Jun 12, 2014 | 8.960 | 8.960 | 8.660 | 8.800 | 55,707 | -0.15(-1.68%) |
Jun 11, 2014 | 9.130 | 9.170 | 8.890 | 8.950 | 59,199 | -0.22(-2.40%) |
Jun 10, 2014 | 9.280 | 9.420 | 9.140 | 9.170 | 59,653 | -0.10(-1.08%) |
Jun 06, 2014 | 9.320 | 9.400 | 9.040 | 9.270 | 85,094 | +0.04(+0.43%) |
Jun 05, 2014 | 8.810 | 9.240 | 8.750 | 9.230 | 76,539 | +0.42(+4.77%) |
Jun 04, 2014 | 8.340 | 9.020 | 8.270 | 8.810 | 95,191 | +0.40(+4.76%) |
Jun 03, 2014 | 8.540 | 8.610 | 8.361 | 8.410 | 97,860 | -0.14(-1.64%) |
Jun 02, 2014 | 8.870 | 8.870 | 8.500 | 8.550 | 52,781 | -0.34(-3.82%) |
May 30, 2014 | 8.860 | 9.000 | 8.560 | 8.890 | 100,543 | +0.06(+0.68%) |
May 29, 2014 | 9.070 | 9.190 | 8.790 | 8.830 | 75,681 | -0.16(-1.78%) |
May 28, 2014 | 8.990 | 9.130 | 8.950 | 8.990 | 78,406 | -0.14(-1.53%) |
May 27, 2014 | 9.000 | 9.240 | 8.900 | 9.130 | 68,286 | +0.24(+2.70%) |
May 23, 2014 | 8.490 | 8.890 | 8.890 | 8.890 | 61,500 | +0.24(+2.77%) |
May 22, 2014 | 8.350 | 8.650 | 8.130 | 8.650 | 19,416 | +0.36(+4.34%) |
May 21, 2014 | 8.290 | 8.420 | 8.160 | 8.290 | 55,645 | +0.04(+0.48%) |
May 20, 2014 | 8.320 | 8.320 | 7.900 | 8.250 | 200,881 | -0.06(-0.72%) |
May 19, 2014 | 8.190 | 8.890 | 8.150 | 8.310 | 81,056 | +0.12(+1.47%) |
May 16, 2014 | 8.160 | 8.198 | 8.050 | 8.190 | 102,043 | +0.01(+0.12%) |
May 15, 2014 | 8.200 | 8.416 | 8.090 | 8.180 | 76,137 | -0.05(-0.61%) |
May 14, 2014 | 8.770 | 8.948 | 8.230 | 8.230 | 63,057 | -0.60(-6.80%) |
May 13, 2014 | 9.070 | 9.224 | 8.780 | 8.830 | 63,019 | -0.25(-2.75%) |
May 12, 2014 | 8.470 | 9.190 | 8.470 | 9.080 | 82,464 | +0.65(+7.71%) |
May 09, 2014 | 8.110 | 8.470 | 8.110 | 8.430 | 42,796 | +0.21(+2.55%) |
May 08, 2014 | 8.500 | 8.590 | 8.200 | 8.220 | 53,389 | -0.32(-3.75%) |
May 07, 2014 | 8.230 | 8.570 | 8.160 | 8.540 | 82,092 | +0.29(+3.52%) |
May 06, 2014 | 8.240 | 8.390 | 8.100 | 8.250 | 92,116 | +0.00(+0.00%) |
May 05, 2014 | 8.420 | 8.564 | 8.140 | 8.250 | 91,653 | -0.23(-2.71%) |
May 02, 2014 | 8.670 | 8.750 | 8.400 | 8.480 | 106,773 | -0.19(-2.19%) |