Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.900 | 9.970 | 9.440 | 9.800 | 251,333 | -0.18(-1.80%) |
Apr 29, 2015 | 10.20 | 10.20 | 9.910 | 9.980 | 63,749 | -0.24(-2.35%) |
Apr 28, 2015 | 10.30 | 10.37 | 10.14 | 10.22 | 55,311 | -0.04(-0.39%) |
Apr 27, 2015 | 10.35 | 10.55 | 10.03 | 10.26 | 101,643 | -0.04(-0.39%) |
Apr 24, 2015 | 10.32 | 10.39 | 10.23 | 10.30 | 55,820 | +0.02(+0.19%) |
Apr 23, 2015 | 10.20 | 10.36 | 10.20 | 10.28 | 53,329 | +0.02(+0.19%) |
Apr 22, 2015 | 10.32 | 10.32 | 10.14 | 10.26 | 81,202 | -0.02(-0.19%) |
Apr 21, 2015 | 10.36 | 10.40 | 10.11 | 10.28 | 63,134 | +0.00(+0.00%) |
Apr 20, 2015 | 10.15 | 10.36 | 10.14 | 10.28 | 115,269 | +0.15(+1.48%) |
Apr 17, 2015 | 10.55 | 10.57 | 10.01 | 10.13 | 161,125 | -0.50(-4.70%) |
Apr 16, 2015 | 10.36 | 10.69 | 10.29 | 10.63 | 102,795 | +0.29(+2.80%) |
Apr 15, 2015 | 10.30 | 10.41 | 10.21 | 10.34 | 83,471 | +0.10(+0.98%) |
Apr 14, 2015 | 10.28 | 10.45 | 10.17 | 10.24 | 101,877 | -0.03(-0.29%) |
Apr 13, 2015 | 10.23 | 10.31 | 10.20 | 10.27 | 115,661 | +0.05(+0.49%) |
Apr 10, 2015 | 10.35 | 10.58 | 10.19 | 10.22 | 140,354 | -0.08(-0.78%) |
Apr 09, 2015 | 10.57 | 10.58 | 10.19 | 10.30 | 58,337 | -0.29(-2.74%) |
Apr 08, 2015 | 10.33 | 10.64 | 10.20 | 10.59 | 179,313 | +0.22(+2.12%) |
Apr 07, 2015 | 10.85 | 10.85 | 10.31 | 10.37 | 120,484 | -0.48(-4.42%) |
Apr 06, 2015 | 10.77 | 10.99 | 10.56 | 10.85 | 131,047 | +0.04(+0.37%) |
Apr 02, 2015 | 10.70 | 10.81 | 10.81 | 10.81 | 80,800 | +0.13(+1.22%) |
Apr 01, 2015 | 10.59 | 10.75 | 10.38 | 10.68 | 141,704 | +0.06(+0.56%) |
Mar 31, 2015 | 10.85 | 10.85 | 10.30 | 10.62 | 117,311 | -0.26(-2.39%) |
Mar 30, 2015 | 10.84 | 11.10 | 10.74 | 10.88 | 171,980 | +0.09(+0.83%) |
Mar 27, 2015 | 10.86 | 10.86 | 10.64 | 10.79 | 72,957 | -0.02(-0.19%) |
Mar 26, 2015 | 10.87 | 10.94 | 10.79 | 10.81 | 87,885 | -0.06(-0.55%) |
Mar 25, 2015 | 11.25 | 11.25 | 10.87 | 10.87 | 140,566 | -0.37(-3.29%) |
Mar 24, 2015 | 10.95 | 11.24 | 10.83 | 11.24 | 178,216 | +0.30(+2.74%) |
Mar 23, 2015 | 10.96 | 11.23 | 10.89 | 10.94 | 190,346 | +0.00(+0.00%) |
Mar 20, 2015 | 10.97 | 10.98 | 10.76 | 10.94 | 295,642 | +0.05(+0.46%) |
Mar 19, 2015 | 10.75 | 10.90 | 10.73 | 10.89 | 202,444 | +0.14(+1.30%) |
Mar 18, 2015 | 10.54 | 10.75 | 10.37 | 10.75 | 102,236 | +0.17(+1.61%) |
Mar 17, 2015 | 10.39 | 10.75 | 10.34 | 10.58 | 193,934 | +0.18(+1.73%) |
Mar 16, 2015 | 10.31 | 10.45 | 10.16 | 10.40 | 208,376 | +0.17(+1.66%) |
Mar 13, 2015 | 10.12 | 10.27 | 9.990 | 10.23 | 218,897 | +0.13(+1.29%) |
Mar 12, 2015 | 9.930 | 10.12 | 9.790 | 10.10 | 98,686 | +0.27(+2.75%) |
Mar 11, 2015 | 9.800 | 9.940 | 9.570 | 9.830 | 110,226 | +0.07(+0.72%) |
Mar 10, 2015 | 10.08 | 10.08 | 9.640 | 9.760 | 147,611 | -0.38(-3.75%) |
Mar 09, 2015 | 9.990 | 10.35 | 9.990 | 10.14 | 111,037 | +0.16(+1.60%) |
Mar 06, 2015 | 9.980 | 10.06 | 9.950 | 9.980 | 185,662 | -0.06(-0.60%) |
Mar 05, 2015 | 9.930 | 10.06 | 9.860 | 10.04 | 125,883 | +0.11(+1.11%) |
Mar 04, 2015 | 9.900 | 10.00 | 9.680 | 9.930 | 417,649 | +0.02(+0.20%) |
Mar 03, 2015 | 9.710 | 10.00 | 9.590 | 9.910 | 176,473 | +0.20(+2.06%) |
Mar 02, 2015 | 9.710 | 9.790 | 9.620 | 9.710 | 135,970 | +0.03(+0.31%) |
Feb 27, 2015 | 9.750 | 9.860 | 9.500 | 9.680 | 347,004 | -0.09(-0.92%) |
Feb 26, 2015 | 9.700 | 9.880 | 9.680 | 9.770 | 88,970 | +0.08(+0.83%) |
Feb 25, 2015 | 9.680 | 9.720 | 9.590 | 9.690 | 72,449 | +0.03(+0.31%) |
Feb 24, 2015 | 9.650 | 9.730 | 9.540 | 9.660 | 67,719 | +0.02(+0.21%) |
Feb 23, 2015 | 9.720 | 9.730 | 9.500 | 9.640 | 77,676 | -0.08(-0.82%) |
Feb 20, 2015 | 9.750 | 9.890 | 9.610 | 9.720 | 108,741 | +0.00(+0.00%) |
Feb 19, 2015 | 9.770 | 9.790 | 9.650 | 9.720 | 59,227 | -0.05(-0.51%) |
Feb 18, 2015 | 9.570 | 9.840 | 9.500 | 9.770 | 164,583 | +0.21(+2.20%) |
Feb 17, 2015 | 9.680 | 9.760 | 9.510 | 9.560 | 86,835 | -0.12(-1.24%) |
Feb 13, 2015 | 9.800 | 9.680 | 9.680 | 9.680 | 91,400 | -0.08(-0.82%) |
Feb 12, 2015 | 9.850 | 9.910 | 9.740 | 9.760 | 105,425 | -0.05(-0.51%) |
Feb 11, 2015 | 9.810 | 9.880 | 9.700 | 9.810 | 153,970 | -0.05(-0.51%) |
Feb 10, 2015 | 9.870 | 9.920 | 9.700 | 9.860 | 162,021 | +0.08(+0.82%) |
Feb 09, 2015 | 9.820 | 9.950 | 9.740 | 9.780 | 156,660 | -0.04(-0.41%) |
Feb 06, 2015 | 9.910 | 9.980 | 9.760 | 9.820 | 223,139 | -0.06(-0.61%) |
Feb 05, 2015 | 9.770 | 9.940 | 9.630 | 9.880 | 244,863 | +0.13(+1.33%) |
Feb 04, 2015 | 9.770 | 9.830 | 9.370 | 9.750 | 430,019 | +0.18(+1.88%) |
Feb 03, 2015 | 9.440 | 9.620 | 9.320 | 9.570 | 210,551 | +0.19(+2.03%) |
Feb 02, 2015 | 9.100 | 9.390 | 9.080 | 9.380 | 172,564 | +0.28(+3.08%) |
Jan 30, 2015 | 9.420 | 9.420 | 9.090 | 9.100 | 154,309 | -0.40(-4.21%) |
Jan 29, 2015 | 9.540 | 9.600 | 9.460 | 9.500 | 131,559 | -0.05(-0.52%) |
Jan 28, 2015 | 9.860 | 9.860 | 9.520 | 9.550 | 102,967 | -0.23(-2.35%) |
Jan 27, 2015 | 9.800 | 9.980 | 9.710 | 9.780 | 124,935 | -0.32(-3.17%) |
Jan 26, 2015 | 9.850 | 10.12 | 9.740 | 10.10 | 223,266 | +0.19(+1.92%) |
Jan 23, 2015 | 9.790 | 10.00 | 9.710 | 9.910 | 92,080 | +0.14(+1.43%) |
Jan 22, 2015 | 9.960 | 9.960 | 9.640 | 9.770 | 243,662 | -0.11(-1.11%) |
Jan 21, 2015 | 10.12 | 10.12 | 9.820 | 9.880 | 127,879 | -0.27(-2.66%) |
Jan 20, 2015 | 10.21 | 10.21 | 10.11 | 10.15 | 154,468 | -0.01(-0.10%) |
Jan 16, 2015 | 9.950 | 10.18 | 9.950 | 10.16 | 184,683 | +0.17(+1.70%) |
Jan 15, 2015 | 10.21 | 10.24 | 9.760 | 9.990 | 224,040 | -0.14(-1.38%) |
Jan 14, 2015 | 10.08 | 10.21 | 9.820 | 10.13 | 242,729 | -0.09(-0.88%) |
Jan 13, 2015 | 10.44 | 10.50 | 10.08 | 10.22 | 274,109 | -0.07(-0.68%) |
Jan 12, 2015 | 10.17 | 10.44 | 10.10 | 10.29 | 289,118 | +0.16(+1.58%) |
Jan 09, 2015 | 10.07 | 10.20 | 10.07 | 10.13 | 225,593 | +0.05(+0.50%) |
Jan 08, 2015 | 9.990 | 10.08 | 9.945 | 10.08 | 447,231 | +0.20(+2.02%) |
Jan 07, 2015 | 9.770 | 9.950 | 9.660 | 9.880 | 320,921 | +0.21(+2.17%) |
Jan 06, 2015 | 9.960 | 10.00 | 9.645 | 9.670 | 278,510 | -0.31(-3.11%) |
Jan 05, 2015 | 9.660 | 10.09 | 9.580 | 9.980 | 319,154 | +0.31(+3.21%) |
Jan 02, 2015 | 9.640 | 9.740 | 9.390 | 9.670 | 188,174 | +0.12(+1.26%) |
Dec 31, 2014 | 9.700 | 9.550 | 9.550 | 9.550 | 290,800 | -0.09(-0.93%) |
Dec 30, 2014 | 9.470 | 9.660 | 9.470 | 9.640 | 101,981 | +0.13(+1.37%) |
Dec 29, 2014 | 9.510 | 9.550 | 9.200 | 9.510 | 393,513 | +0.04(+0.42%) |
Dec 26, 2014 | 9.360 | 9.590 | 9.310 | 9.470 | 243,488 | +0.17(+1.83%) |
Dec 24, 2014 | 9.230 | 9.300 | 9.300 | 9.300 | 235,200 | +0.06(+0.65%) |
Dec 23, 2014 | 9.130 | 9.340 | 9.010 | 9.240 | 318,100 | +0.17(+1.87%) |
Dec 22, 2014 | 8.990 | 9.070 | 8.870 | 9.070 | 309,262 | +0.08(+0.89%) |
Dec 19, 2014 | 9.100 | 9.210 | 8.960 | 8.990 | 807,935 | -0.16(-1.75%) |
Dec 18, 2014 | 9.040 | 9.190 | 8.940 | 9.150 | 497,310 | +0.23(+2.58%) |
Dec 17, 2014 | 8.560 | 8.940 | 8.495 | 8.920 | 405,191 | +0.40(+4.69%) |
Dec 16, 2014 | 8.470 | 8.740 | 8.440 | 8.520 | 438,955 | +0.05(+0.59%) |
Dec 15, 2014 | 8.360 | 8.550 | 8.260 | 8.470 | 294,417 | +0.07(+0.83%) |
Dec 12, 2014 | 8.140 | 8.500 | 8.140 | 8.400 | 291,872 | +0.16(+1.94%) |
Dec 11, 2014 | 8.130 | 8.350 | 8.050 | 8.240 | 303,818 | +0.19(+2.36%) |
Dec 10, 2014 | 8.130 | 8.470 | 7.995 | 8.050 | 196,330 | -0.13(-1.59%) |
Dec 09, 2014 | 8.110 | 8.240 | 8.100 | 8.180 | 291,658 | -0.02(-0.24%) |
Dec 08, 2014 | 8.370 | 8.450 | 8.120 | 8.200 | 241,474 | -0.17(-2.03%) |
Dec 05, 2014 | 8.250 | 8.450 | 8.250 | 8.370 | 242,789 | +0.12(+1.45%) |
Dec 04, 2014 | 8.250 | 8.370 | 8.100 | 8.250 | 130,009 | +0.00(+0.00%) |
Dec 03, 2014 | 8.220 | 8.360 | 8.060 | 8.250 | 138,282 | +0.06(+0.73%) |
Dec 02, 2014 | 8.210 | 8.314 | 8.100 | 8.190 | 316,210 | +0.02(+0.24%) |
Dec 01, 2014 | 8.220 | 8.265 | 8.090 | 8.170 | 149,641 | -0.08(-0.97%) |
Nov 28, 2014 | 8.500 | 8.540 | 8.150 | 8.250 | 151,912 | -0.27(-3.17%) |
Nov 26, 2014 | 8.380 | 8.520 | 8.520 | 8.520 | 140,600 | +0.16(+1.91%) |
Nov 25, 2014 | 8.300 | 8.400 | 8.190 | 8.360 | 135,861 | +0.10(+1.21%) |
Nov 24, 2014 | 8.300 | 8.410 | 8.210 | 8.260 | 139,670 | -0.01(-0.12%) |
Nov 21, 2014 | 8.380 | 8.440 | 8.240 | 8.270 | 113,940 | +0.04(+0.49%) |
Nov 20, 2014 | 8.075 | 8.250 | 8.070 | 8.230 | 102,173 | +0.11(+1.35%) |
Nov 19, 2014 | 8.150 | 8.210 | 8.040 | 8.120 | 60,435 | -0.07(-0.85%) |
Nov 18, 2014 | 8.220 | 8.300 | 8.050 | 8.190 | 127,724 | +0.02(+0.24%) |
Nov 17, 2014 | 8.260 | 8.260 | 8.080 | 8.170 | 93,369 | -0.13(-1.57%) |
Nov 14, 2014 | 8.600 | 8.600 | 8.280 | 8.300 | 104,944 | -0.29(-3.38%) |
Nov 13, 2014 | 8.630 | 8.680 | 8.540 | 8.590 | 125,600 | -0.04(-0.46%) |
Nov 12, 2014 | 8.560 | 8.670 | 8.460 | 8.630 | 107,669 | +0.00(+0.00%) |
Nov 11, 2014 | 8.520 | 8.650 | 8.440 | 8.630 | 80,318 | +0.08(+0.94%) |
Nov 10, 2014 | 8.580 | 8.640 | 8.520 | 8.550 | 161,791 | +0.00(+0.00%) |
Nov 07, 2014 | 8.580 | 8.580 | 8.400 | 8.550 | 104,428 | -0.02(-0.23%) |
Nov 06, 2014 | 8.530 | 8.630 | 8.530 | 8.570 | 161,522 | +0.02(+0.23%) |
Nov 05, 2014 | 8.710 | 8.710 | 8.520 | 8.550 | 121,060 | -0.07(-0.81%) |
Nov 04, 2014 | 8.560 | 8.713 | 8.450 | 8.620 | 137,164 | +0.02(+0.23%) |
Nov 03, 2014 | 8.570 | 8.720 | 8.480 | 8.600 | 117,268 | +0.01(+0.12%) |
Oct 31, 2014 | 8.820 | 8.820 | 8.460 | 8.590 | 148,502 | +0.00(+0.00%) |
Oct 30, 2014 | 8.490 | 8.720 | 8.420 | 8.590 | 92,347 | +0.06(+0.70%) |
Oct 29, 2014 | 8.530 | 8.590 | 8.420 | 8.530 | 109,519 | +0.03(+0.35%) |
Oct 28, 2014 | 7.730 | 8.520 | 7.730 | 8.500 | 165,087 | +0.80(+10.39%) |
Oct 27, 2014 | 7.750 | 7.780 | 7.620 | 7.700 | 55,318 | -0.08(-1.03%) |
Oct 24, 2014 | 7.910 | 7.910 | 7.650 | 7.780 | 39,174 | -0.10(-1.27%) |
Oct 23, 2014 | 7.910 | 7.930 | 7.760 | 7.880 | 106,880 | +0.04(+0.51%) |
Oct 22, 2014 | 7.850 | 7.920 | 7.810 | 7.840 | 87,488 | -0.01(-0.13%) |
Oct 21, 2014 | 7.760 | 7.930 | 7.700 | 7.850 | 66,352 | +0.14(+1.82%) |
Oct 20, 2014 | 7.280 | 7.740 | 7.280 | 7.710 | 134,042 | +0.38(+5.18%) |
Oct 17, 2014 | 7.160 | 7.325 | 7.050 | 7.330 | 354,138 | +0.29(+4.12%) |
Oct 16, 2014 | 6.970 | 7.110 | 6.950 | 7.040 | 222,055 | -0.01(-0.14%) |
Oct 15, 2014 | 7.720 | 7.720 | 6.985 | 7.050 | 273,624 | -0.72(-9.27%) |
Oct 14, 2014 | 7.830 | 7.920 | 7.685 | 7.770 | 118,360 | +0.03(+0.39%) |
Oct 13, 2014 | 7.630 | 7.810 | 7.570 | 7.740 | 150,379 | +0.14(+1.84%) |
Oct 10, 2014 | 7.630 | 7.760 | 7.570 | 7.600 | 160,666 | -0.09(-1.17%) |
Oct 09, 2014 | 7.920 | 7.920 | 7.650 | 7.690 | 124,677 | -0.23(-2.90%) |
Oct 08, 2014 | 7.610 | 7.990 | 7.600 | 7.920 | 165,592 | +0.27(+3.53%) |
Oct 07, 2014 | 7.790 | 7.890 | 7.640 | 7.650 | 215,773 | -0.17(-2.17%) |
Oct 06, 2014 | 7.960 | 7.960 | 7.760 | 7.820 | 150,005 | -0.15(-1.88%) |
Oct 03, 2014 | 8.130 | 8.130 | 7.910 | 7.970 | 70,759 | -0.06(-0.75%) |
Oct 02, 2014 | 8.080 | 8.190 | 7.990 | 8.030 | 199,898 | -0.07(-0.86%) |
Oct 01, 2014 | 8.060 | 8.120 | 7.940 | 8.100 | 151,704 | +0.06(+0.75%) |
Sep 30, 2014 | 8.100 | 8.200 | 7.950 | 8.040 | 191,539 | -0.10(-1.23%) |
Sep 29, 2014 | 7.970 | 8.170 | 7.930 | 8.140 | 124,799 | +0.10(+1.24%) |
Sep 26, 2014 | 8.040 | 8.220 | 7.950 | 8.040 | 166,294 | -0.01(-0.12%) |
Sep 25, 2014 | 8.080 | 8.120 | 7.818 | 8.050 | 190,294 | -0.07(-0.86%) |
Sep 24, 2014 | 8.200 | 8.270 | 8.020 | 8.120 | 221,465 | -0.05(-0.61%) |
Sep 23, 2014 | 8.400 | 8.510 | 8.100 | 8.170 | 196,485 | -0.28(-3.31%) |
Sep 22, 2014 | 8.420 | 8.590 | 8.340 | 8.450 | 102,728 | -0.07(-0.82%) |
Sep 19, 2014 | 8.360 | 8.560 | 8.220 | 8.520 | 307,225 | +0.14(+1.67%) |
Sep 18, 2014 | 8.555 | 8.590 | 8.320 | 8.380 | 176,556 | -0.14(-1.64%) |
Sep 17, 2014 | 8.460 | 8.610 | 8.450 | 8.520 | 134,600 | +0.04(+0.47%) |
Sep 16, 2014 | 8.380 | 8.540 | 8.320 | 8.480 | 200,087 | +0.09(+1.07%) |
Sep 15, 2014 | 8.530 | 8.580 | 8.330 | 8.390 | 184,120 | -0.17(-1.99%) |
Sep 12, 2014 | 8.830 | 8.940 | 8.530 | 8.560 | 109,210 | -0.25(-2.84%) |
Sep 11, 2014 | 8.690 | 8.830 | 8.590 | 8.810 | 129,713 | +0.08(+0.92%) |
Sep 10, 2014 | 8.740 | 8.885 | 8.600 | 8.730 | 137,251 | +0.01(+0.11%) |
Sep 09, 2014 | 8.820 | 8.910 | 8.670 | 8.720 | 111,704 | -0.16(-1.80%) |
Sep 08, 2014 | 9.080 | 9.080 | 8.830 | 8.880 | 104,834 | -0.21(-2.31%) |
Sep 05, 2014 | 9.130 | 9.285 | 8.840 | 9.090 | 188,336 | -0.09(-0.98%) |
Sep 04, 2014 | 9.190 | 9.190 | 8.970 | 9.180 | 143,769 | +0.01(+0.11%) |
Sep 03, 2014 | 9.200 | 9.200 | 9.020 | 9.170 | 122,577 | -0.04(-0.43%) |
Sep 02, 2014 | 9.070 | 9.250 | 9.010 | 9.210 | 219,072 | +0.20(+2.22%) |
Aug 29, 2014 | 9.010 | 9.010 | 9.010 | 9.010 | 93,100 | +0.00(+0.00%) |
Aug 28, 2014 | 9.070 | 9.120 | 8.820 | 9.010 | 77,733 | -0.14(-1.53%) |
Aug 27, 2014 | 8.920 | 9.190 | 8.915 | 9.150 | 91,267 | +0.25(+2.81%) |
Aug 26, 2014 | 8.630 | 8.920 | 8.630 | 8.900 | 1,043,466 | +0.25(+2.89%) |
Aug 25, 2014 | 8.790 | 8.790 | 8.620 | 8.650 | 44,908 | -0.11(-1.26%) |
Aug 22, 2014 | 8.740 | 8.820 | 8.700 | 8.760 | 48,024 | -0.02(-0.23%) |
Aug 21, 2014 | 8.740 | 8.800 | 8.690 | 8.780 | 87,356 | +0.02(+0.23%) |
Aug 20, 2014 | 8.790 | 8.790 | 8.730 | 8.760 | 60,359 | -0.08(-0.90%) |
Aug 19, 2014 | 8.860 | 8.960 | 8.770 | 8.840 | 46,338 | -0.03(-0.34%) |
Aug 18, 2014 | 8.650 | 8.900 | 8.480 | 8.870 | 114,475 | +0.27(+3.14%) |
Aug 15, 2014 | 8.980 | 8.980 | 8.580 | 8.600 | 118,532 | -0.29(-3.26%) |
Aug 14, 2014 | 9.000 | 9.000 | 8.700 | 8.890 | 67,783 | -0.13(-1.44%) |
Aug 13, 2014 | 9.160 | 9.240 | 8.950 | 9.020 | 64,328 | -0.11(-1.20%) |
Aug 12, 2014 | 9.370 | 9.420 | 9.070 | 9.130 | 89,433 | -0.30(-3.18%) |
Aug 11, 2014 | 9.100 | 9.480 | 8.950 | 9.430 | 158,036 | +0.33(+3.63%) |
Aug 08, 2014 | 8.200 | 9.060 | 8.200 | 9.100 | 177,733 | +0.07(+0.78%) |
Aug 07, 2014 | 9.060 | 9.080 | 8.910 | 9.030 | 105,215 | +0.03(+0.33%) |
Aug 06, 2014 | 8.940 | 9.120 | 8.850 | 9.000 | 181,196 | +0.05(+0.56%) |
Aug 05, 2014 | 9.000 | 9.050 | 8.920 | 8.950 | 91,804 | -0.11(-1.21%) |
Aug 04, 2014 | 9.140 | 9.140 | 9.010 | 9.060 | 109,914 | -0.06(-0.66%) |
Aug 01, 2014 | 9.370 | 9.390 | 9.090 | 9.120 | 141,784 | -0.21(-2.25%) |
Jul 31, 2014 | 9.250 | 9.450 | 8.918 | 9.330 | 392,413 | -0.02(-0.21%) |
Jul 30, 2014 | 9.080 | 9.510 | 9.070 | 9.350 | 774,102 | +0.34(+3.77%) |
Jul 29, 2014 | 8.990 | 9.220 | 8.980 | 9.010 | 99,211 | +0.01(+0.11%) |
Jul 28, 2014 | 8.820 | 9.050 | 8.800 | 9.000 | 167,961 | +0.16(+1.81%) |
Jul 25, 2014 | 8.960 | 9.110 | 8.810 | 8.840 | 104,011 | -0.20(-2.21%) |
Jul 24, 2014 | 8.820 | 9.060 | 8.820 | 9.040 | 90,024 | +0.23(+2.61%) |
Jul 23, 2014 | 8.820 | 9.100 | 8.720 | 8.810 | 91,840 | -0.02(-0.23%) |
Jul 22, 2014 | 8.950 | 9.140 | 8.775 | 8.830 | 166,942 | -0.08(-0.90%) |
Jul 21, 2014 | 9.100 | 9.290 | 8.890 | 8.910 | 80,028 | -0.26(-2.84%) |
Jul 18, 2014 | 8.930 | 9.290 | 8.930 | 9.170 | 150,167 | +0.18(+2.00%) |
Jul 17, 2014 | 9.050 | 9.230 | 8.940 | 8.990 | 134,200 | -0.10(-1.10%) |
Jul 16, 2014 | 9.060 | 9.250 | 8.960 | 9.090 | 119,289 | +0.08(+0.89%) |
Jul 15, 2014 | 9.160 | 9.250 | 8.940 | 9.010 | 139,050 | -0.11(-1.21%) |
Jul 14, 2014 | 9.030 | 9.200 | 8.841 | 9.120 | 368,088 | +0.16(+1.79%) |
Jul 11, 2014 | 8.800 | 8.990 | 8.530 | 8.960 | 147,167 | +0.12(+1.36%) |
Jul 10, 2014 | 8.770 | 9.050 | 8.770 | 8.840 | 227,225 | -0.06(-0.67%) |
Jul 09, 2014 | 9.060 | 9.260 | 8.890 | 8.900 | 203,729 | -0.15(-1.66%) |
Jul 08, 2014 | 8.990 | 9.180 | 8.770 | 9.050 | 515,266 | +0.05(+0.56%) |
Jul 07, 2014 | 9.180 | 9.290 | 8.980 | 9.000 | 202,369 | -0.17(-1.85%) |
Jul 03, 2014 | 9.150 | 9.170 | 9.170 | 9.170 | 94,800 | +0.04(+0.38%) |
Jul 02, 2014 | 9.240 | 9.480 | 9.070 | 9.135 | 215,626 | -0.09(-0.92%) |
Jul 01, 2014 | 9.190 | 9.370 | 9.100 | 9.220 | 351,668 | +0.02(+0.22%) |
Jun 30, 2014 | 9.170 | 9.260 | 8.990 | 9.200 | 257,539 | -0.03(-0.33%) |
Jun 27, 2014 | 9.270 | 9.550 | 9.170 | 9.230 | 653,816 | -0.12(-1.28%) |
Jun 26, 2014 | 9.380 | 9.490 | 9.160 | 9.350 | 244,708 | -0.03(-0.32%) |
Jun 25, 2014 | 9.360 | 9.600 | 9.200 | 9.380 | 227,285 | -0.06(-0.64%) |
Jun 24, 2014 | 9.600 | 9.640 | 9.390 | 9.440 | 526,819 | -0.14(-1.46%) |
Jun 23, 2014 | 10.00 | 10.11 | 9.570 | 9.580 | 978,462 | +0.34(+3.68%) |
Jun 20, 2014 | 9.230 | 9.320 | 9.220 | 9.240 | 353,347 | -0.01(-0.11%) |
Jun 19, 2014 | 9.290 | 9.310 | 9.190 | 9.250 | 151,479 | +0.02(+0.22%) |
Jun 18, 2014 | 9.260 | 9.300 | 9.160 | 9.230 | 249,099 | +0.00(+0.00%) |
Jun 17, 2014 | 9.140 | 9.300 | 9.070 | 9.230 | 197,886 | +0.09(+0.98%) |
Jun 16, 2014 | 9.060 | 9.220 | 9.020 | 9.140 | 149,708 | +0.13(+1.44%) |
Jun 13, 2014 | 9.090 | 9.100 | 8.945 | 9.010 | 136,199 | -0.03(-0.33%) |
Jun 12, 2014 | 8.900 | 9.140 | 8.690 | 9.040 | 236,247 | +0.11(+1.23%) |
Jun 11, 2014 | 8.700 | 8.950 | 8.590 | 8.930 | 264,497 | +0.17(+1.94%) |
Jun 10, 2014 | 8.820 | 8.890 | 8.630 | 8.760 | 193,166 | +0.82(+10.33%) |
Jun 06, 2014 | 7.870 | 8.000 | 7.870 | 7.940 | 145,806 | +0.12(+1.53%) |
Jun 05, 2014 | 7.740 | 7.865 | 7.640 | 7.820 | 88,022 | +0.08(+1.03%) |
Jun 04, 2014 | 7.630 | 7.760 | 7.630 | 7.740 | 90,937 | +0.06(+0.78%) |
Jun 03, 2014 | 7.800 | 7.810 | 7.650 | 7.680 | 124,618 | -0.15(-1.92%) |
Jun 02, 2014 | 7.950 | 7.960 | 7.820 | 7.830 | 106,517 | -0.13(-1.63%) |
May 30, 2014 | 7.940 | 8.000 | 7.830 | 7.960 | 145,252 | +0.05(+0.63%) |
May 29, 2014 | 7.920 | 8.010 | 7.860 | 7.910 | 187,166 | +0.01(+0.13%) |
May 28, 2014 | 7.920 | 7.960 | 7.830 | 7.900 | 181,442 | -0.03(-0.38%) |
May 27, 2014 | 7.930 | 8.020 | 7.880 | 7.930 | 152,851 | +0.06(+0.76%) |
May 23, 2014 | 7.890 | 7.870 | 7.870 | 7.870 | 324,800 | +0.04(+0.51%) |
May 22, 2014 | 7.840 | 7.930 | 7.810 | 7.830 | 87,115 | +0.02(+0.26%) |
May 21, 2014 | 7.830 | 7.930 | 7.772 | 7.810 | 224,474 | +0.02(+0.26%) |
May 20, 2014 | 7.830 | 7.870 | 7.700 | 7.790 | 184,539 | -0.08(-0.95%) |
May 19, 2014 | 7.750 | 7.910 | 7.750 | 7.865 | 159,624 | +0.07(+0.83%) |
May 16, 2014 | 7.730 | 7.810 | 7.700 | 7.800 | 93,529 | +0.04(+0.52%) |
May 15, 2014 | 7.710 | 7.820 | 7.690 | 7.760 | 182,119 | -0.01(-0.13%) |
May 14, 2014 | 7.730 | 7.830 | 7.730 | 7.770 | 153,658 | -0.04(-0.51%) |
May 13, 2014 | 7.880 | 7.950 | 7.770 | 7.810 | 178,259 | -0.09(-1.14%) |
May 12, 2014 | 7.780 | 7.980 | 7.730 | 7.900 | 184,839 | +0.17(+2.20%) |
May 09, 2014 | 7.600 | 7.750 | 7.565 | 7.730 | 139,544 | +0.08(+1.05%) |
May 08, 2014 | 7.270 | 7.720 | 7.260 | 7.650 | 156,517 | +0.01(+0.13%) |
May 07, 2014 | 8.010 | 8.010 | 7.530 | 7.640 | 323,251 | -0.39(-4.86%) |
May 06, 2014 | 8.140 | 8.220 | 7.960 | 8.030 | 251,271 | -0.13(-1.59%) |
May 05, 2014 | 8.240 | 8.290 | 8.120 | 8.160 | 94,313 | -0.14(-1.69%) |
May 02, 2014 | 8.360 | 8.500 | 8.240 | 8.300 | 359,546 | -0.01(-0.12%) |