Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.11 | 10.12 | 9.923 | 10.12 | 19,170 | -0.02(-0.15%) |
Apr 29, 2015 | 9.962 | 10.14 | 9.923 | 10.13 | 18,490 | +0.12(+1.16%) |
Apr 28, 2015 | 9.900 | 10.02 | 9.900 | 10.02 | 8,555 | +0.12(+1.25%) |
Apr 27, 2015 | 10.04 | 10.10 | 9.846 | 9.892 | 24,538 | -0.15(-1.47%) |
Apr 24, 2015 | 10.09 | 10.09 | 9.985 | 10.04 | 8,572 | -0.02(-0.23%) |
Apr 23, 2015 | 10.13 | 10.13 | 10.03 | 10.06 | 4,334 | -0.05(-0.46%) |
Apr 22, 2015 | 9.962 | 10.16 | 9.923 | 10.11 | 44,730 | +0.17(+1.72%) |
Apr 21, 2015 | 10.01 | 10.01 | 9.854 | 9.939 | 13,519 | -0.10(-1.00%) |
Apr 20, 2015 | 9.993 | 10.04 | 9.984 | 10.04 | 1,960 | +0.10(+1.01%) |
Apr 17, 2015 | 9.962 | 10.05 | 9.939 | 9.939 | 20,718 | -0.12(-1.23%) |
Apr 16, 2015 | 10.04 | 10.08 | 9.923 | 10.06 | 13,021 | +0.14(+1.41%) |
Apr 15, 2015 | 9.970 | 10.05 | 9.923 | 9.923 | 4,281 | -0.02(-0.23%) |
Apr 14, 2015 | 9.885 | 10.07 | 9.885 | 9.947 | 5,279 | +0.04(+0.43%) |
Apr 13, 2015 | 9.931 | 9.962 | 9.823 | 9.904 | 11,897 | -0.04(-0.43%) |
Apr 10, 2015 | 9.923 | 9.954 | 9.885 | 9.947 | 4,862 | +0.06(+0.63%) |
Apr 09, 2015 | 9.885 | 9.930 | 9.885 | 9.885 | 7,752 | -0.03(-0.31%) |
Apr 08, 2015 | 9.900 | 10.01 | 9.885 | 9.916 | 3,369 | -0.03(-0.32%) |
Apr 07, 2015 | 9.962 | 10.02 | 9.909 | 9.947 | 14,702 | -0.02(-0.23%) |
Apr 06, 2015 | 9.931 | 10.06 | 9.923 | 9.970 | 14,179 | +0.01(+0.08%) |
Apr 02, 2015 | 9.900 | 9.962 | 9.962 | 9.962 | 24,765 | -0.04(-0.39%) |
Apr 01, 2015 | 9.908 | 10.05 | 9.908 | 10.00 | 2,434 | +0.06(+0.62%) |
Mar 31, 2015 | 10.05 | 10.07 | 9.939 | 9.939 | 2,596 | -0.13(-1.31%) |
Mar 30, 2015 | 10.07 | 10.07 | 10.01 | 10.07 | 9,396 | +0.01(+0.08%) |
Mar 27, 2015 | 10.05 | 10.06 | 10.01 | 10.06 | 4,134 | +0.05(+0.54%) |
Mar 26, 2015 | 9.920 | 10.07 | 9.885 | 10.01 | 17,400 | +0.01(+0.08%) |
Mar 25, 2015 | 10.06 | 10.06 | 10.00 | 10.00 | 12,603 | -0.05(-0.54%) |
Mar 24, 2015 | 10.06 | 10.06 | 10.06 | 10.06 | 1,186 | +0.00(+0.00%) |
Mar 23, 2015 | 9.947 | 10.06 | 9.947 | 10.06 | 10,034 | +0.13(+1.33%) |
Mar 20, 2015 | 9.776 | 9.923 | 9.768 | 9.923 | 14,626 | +0.12(+1.19%) |
Mar 19, 2015 | 9.776 | 9.838 | 9.753 | 9.807 | 4,501 | +0.02(+0.24%) |
Mar 18, 2015 | 9.799 | 9.807 | 9.768 | 9.784 | 8,895 | -0.02(-0.16%) |
Mar 17, 2015 | 9.807 | 9.807 | 9.722 | 9.799 | 7,354 | -0.01(-0.08%) |
Mar 16, 2015 | 9.846 | 9.846 | 9.706 | 9.807 | 13,699 | -0.03(-0.32%) |
Mar 13, 2015 | 9.714 | 9.838 | 9.714 | 9.838 | 13,573 | +0.02(+0.16%) |
Mar 12, 2015 | 9.768 | 9.838 | 9.699 | 9.823 | 12,593 | +0.12(+1.20%) |
Mar 11, 2015 | 9.629 | 9.729 | 9.583 | 9.706 | 14,064 | +0.02(+0.24%) |
Mar 10, 2015 | 9.622 | 9.683 | 9.560 | 9.683 | 16,382 | -0.02(-0.16%) |
Mar 09, 2015 | 9.668 | 9.699 | 9.552 | 9.699 | 4,400 | -0.03(-0.32%) |
Mar 06, 2015 | 9.368 | 9.860 | 9.321 | 9.729 | 71,034 | +0.35(+3.78%) |
Mar 05, 2015 | 9.406 | 9.498 | 9.360 | 9.375 | 19,731 | -0.03(-0.29%) |
Mar 04, 2015 | 9.497 | 9.497 | 9.268 | 9.402 | 19,039 | +0.07(+0.70%) |
Mar 03, 2015 | 9.406 | 9.414 | 9.321 | 9.337 | 9,825 | -0.13(-1.38%) |
Mar 02, 2015 | 9.522 | 9.529 | 9.410 | 9.468 | 6,806 | +0.09(+0.99%) |
Feb 27, 2015 | 9.429 | 9.429 | 9.348 | 9.375 | 2,124 | -0.04(-0.41%) |
Feb 26, 2015 | 9.429 | 9.429 | 9.314 | 9.414 | 9,603 | +0.10(+1.07%) |
Feb 25, 2015 | 9.244 | 9.352 | 9.221 | 9.314 | 374,143 | +0.05(+0.50%) |
Feb 24, 2015 | 9.321 | 9.321 | 9.221 | 9.268 | 56,512 | -0.01(-0.08%) |
Feb 23, 2015 | 9.275 | 9.344 | 9.275 | 9.275 | 11,314 | -0.08(-0.82%) |
Feb 20, 2015 | 9.337 | 9.375 | 9.314 | 9.352 | 22,895 | -0.02(-0.25%) |
Feb 19, 2015 | 9.468 | 9.468 | 9.283 | 9.375 | 31,060 | -0.05(-0.57%) |
Feb 18, 2015 | 9.445 | 9.498 | 9.391 | 9.429 | 5,863 | -0.11(-1.13%) |
Feb 17, 2015 | 9.545 | 9.583 | 9.445 | 9.537 | 10,454 | -0.08(-0.88%) |
Feb 13, 2015 | 9.583 | 9.622 | 9.622 | 9.622 | 15,589 | -0.02(-0.16%) |
Feb 12, 2015 | 9.568 | 9.645 | 9.564 | 9.637 | 3,253 | +0.09(+0.97%) |
Feb 11, 2015 | 9.637 | 9.637 | 9.398 | 9.545 | 1,406 | +0.02(+0.24%) |
Feb 10, 2015 | 9.637 | 9.637 | 9.468 | 9.522 | 12,685 | -0.08(-0.80%) |
Feb 09, 2015 | 9.491 | 9.645 | 9.414 | 9.599 | 7,244 | +0.19(+2.05%) |
Feb 06, 2015 | 9.545 | 9.660 | 9.406 | 9.406 | 19,136 | -0.11(-1.13%) |
Feb 05, 2015 | 9.368 | 9.583 | 9.356 | 9.514 | 11,504 | +0.15(+1.56%) |
Feb 04, 2015 | 9.325 | 9.506 | 9.244 | 9.368 | 27,942 | +0.14(+1.50%) |
Feb 03, 2015 | 9.237 | 9.298 | 9.229 | 9.229 | 3,806 | -0.02(-0.17%) |
Feb 02, 2015 | 9.260 | 9.352 | 9.129 | 9.244 | 28,810 | -0.11(-1.15%) |
Jan 30, 2015 | 9.345 | 9.383 | 9.098 | 9.352 | 10,327 | +0.11(+1.17%) |
Jan 29, 2015 | 9.160 | 9.268 | 9.121 | 9.244 | 23,760 | +0.20(+2.21%) |
Jan 28, 2015 | 9.014 | 9.206 | 9.014 | 9.044 | 27,644 | +0.06(+0.69%) |
Jan 27, 2015 | 9.044 | 9.067 | 8.967 | 8.983 | 6,070 | -0.07(-0.77%) |
Jan 26, 2015 | 9.044 | 9.083 | 9.044 | 9.052 | 15,801 | -0.06(-0.68%) |
Jan 23, 2015 | 9.121 | 9.121 | 9.060 | 9.114 | 6,412 | -0.01(-0.08%) |
Jan 22, 2015 | 9.206 | 9.221 | 9.090 | 9.121 | 6,332 | -0.02(-0.25%) |
Jan 21, 2015 | 9.083 | 9.260 | 9.075 | 9.144 | 18,813 | +0.03(+0.34%) |
Jan 20, 2015 | 9.160 | 9.368 | 9.075 | 9.114 | 26,037 | -0.05(-0.50%) |
Jan 16, 2015 | 9.398 | 9.414 | 9.144 | 9.160 | 37,122 | -0.10(-1.08%) |
Jan 15, 2015 | 9.283 | 9.421 | 9.137 | 9.260 | 53,368 | -0.05(-0.50%) |
Jan 14, 2015 | 9.137 | 9.306 | 9.137 | 9.306 | 51,926 | +0.12(+1.26%) |
Jan 13, 2015 | 9.191 | 9.191 | 9.137 | 9.191 | 2,713 | +0.00(+0.00%) |
Jan 12, 2015 | 9.191 | 9.268 | 9.137 | 9.191 | 2,590 | -0.02(-0.17%) |
Jan 09, 2015 | 9.418 | 9.421 | 9.183 | 9.206 | 10,137 | -0.01(-0.08%) |
Jan 08, 2015 | 9.314 | 9.314 | 9.098 | 9.214 | 13,776 | -0.08(-0.83%) |
Jan 07, 2015 | 9.044 | 9.415 | 9.044 | 9.291 | 20,227 | +0.12(+1.26%) |
Jan 06, 2015 | 9.067 | 9.314 | 8.983 | 9.175 | 16,808 | -0.08(-0.91%) |
Jan 05, 2015 | 9.214 | 9.429 | 9.021 | 9.260 | 19,234 | +0.02(+0.25%) |
Jan 02, 2015 | 9.244 | 9.421 | 9.129 | 9.237 | 26,419 | +0.00(+0.00%) |
Dec 31, 2014 | 9.252 | 9.237 | 9.237 | 9.237 | 40,923 | +0.02(+0.25%) |
Dec 30, 2014 | 9.229 | 9.252 | 9.014 | 9.214 | 16,131 | -0.01(-0.08%) |
Dec 29, 2014 | 8.998 | 9.229 | 8.998 | 9.221 | 19,078 | +0.19(+2.13%) |
Dec 26, 2014 | 9.021 | 9.152 | 8.967 | 9.029 | 33,206 | +0.03(+0.39%) |
Dec 24, 2014 | 8.983 | 8.994 | 8.994 | 8.994 | 4,157 | -0.00(-0.04%) |
Dec 23, 2014 | 9.021 | 9.021 | 8.967 | 8.998 | 23,370 | -0.04(-0.43%) |
Dec 22, 2014 | 9.006 | 9.044 | 8.987 | 9.037 | 11,613 | +0.03(+0.34%) |
Dec 19, 2014 | 8.921 | 9.006 | 8.890 | 9.006 | 14,509 | +0.08(+0.91%) |
Dec 18, 2014 | 8.967 | 8.967 | 8.852 | 8.925 | 16,236 | +0.03(+0.30%) |
Dec 17, 2014 | 8.952 | 8.967 | 8.813 | 8.898 | 3,915 | +0.10(+1.14%) |
Dec 16, 2014 | 8.921 | 8.960 | 8.798 | 8.798 | 5,768 | -0.08(-0.87%) |
Dec 15, 2014 | 8.805 | 8.983 | 8.805 | 8.875 | 11,535 | -0.03(-0.35%) |
Dec 12, 2014 | 8.967 | 8.975 | 8.836 | 8.906 | 29,875 | +0.00(+0.00%) |
Dec 11, 2014 | 8.799 | 8.921 | 8.768 | 8.906 | 12,841 | +0.11(+1.26%) |
Dec 10, 2014 | 8.875 | 8.936 | 8.737 | 8.795 | 22,449 | -0.03(-0.30%) |
Dec 09, 2014 | 8.791 | 8.921 | 8.768 | 8.822 | 10,745 | -0.04(-0.43%) |
Dec 08, 2014 | 8.806 | 8.867 | 8.760 | 8.860 | 3,136 | +0.05(+0.61%) |
Dec 05, 2014 | 8.760 | 8.913 | 8.722 | 8.806 | 13,066 | +0.10(+1.14%) |
Dec 04, 2014 | 8.745 | 8.745 | 8.707 | 8.707 | 933 | -0.02(-0.18%) |
Dec 03, 2014 | 8.722 | 8.760 | 8.661 | 8.722 | 11,110 | +0.08(+0.88%) |
Dec 02, 2014 | 8.692 | 8.799 | 8.646 | 8.646 | 11,853 | +0.00(+0.00%) |
Dec 01, 2014 | 8.768 | 8.772 | 8.646 | 8.646 | 15,258 | +0.00(+0.00%) |
Nov 28, 2014 | 8.760 | 8.768 | 8.646 | 8.646 | 10,683 | -0.08(-0.96%) |
Nov 26, 2014 | 8.737 | 8.730 | 8.730 | 8.730 | 21,304 | -0.02(-0.26%) |
Nov 25, 2014 | 8.741 | 8.753 | 8.707 | 8.753 | 15,858 | +0.02(+0.18%) |
Nov 24, 2014 | 8.707 | 8.753 | 8.684 | 8.737 | 78,034 | +0.05(+0.53%) |
Nov 21, 2014 | 8.829 | 8.829 | 8.684 | 8.692 | 23,424 | -0.10(-1.13%) |
Nov 20, 2014 | 8.786 | 8.837 | 8.786 | 8.791 | 8,430 | -0.04(-0.43%) |
Nov 19, 2014 | 8.850 | 8.874 | 8.783 | 8.829 | 76,903 | -0.02(-0.26%) |
Nov 18, 2014 | 8.799 | 8.913 | 8.799 | 8.852 | 22,551 | -0.02(-0.17%) |
Nov 17, 2014 | 8.875 | 8.875 | 8.822 | 8.867 | 283,632 | +0.02(+0.26%) |
Nov 14, 2014 | 8.875 | 8.875 | 8.838 | 8.845 | 20,328 | -0.05(-0.52%) |
Nov 13, 2014 | 8.913 | 8.913 | 8.837 | 8.890 | 28,706 | +0.03(+0.35%) |
Nov 12, 2014 | 8.791 | 8.906 | 8.783 | 8.860 | 21,805 | +0.02(+0.26%) |
Nov 11, 2014 | 8.822 | 8.875 | 8.783 | 8.837 | 20,419 | +0.04(+0.43%) |
Nov 10, 2014 | 8.875 | 8.898 | 8.791 | 8.799 | 7,937 | -0.05(-0.52%) |
Nov 07, 2014 | 8.791 | 8.875 | 8.783 | 8.845 | 12,623 | +0.00(+0.00%) |
Nov 06, 2014 | 8.913 | 8.913 | 8.845 | 8.845 | 2,881 | -0.01(-0.09%) |
Nov 05, 2014 | 8.875 | 8.883 | 8.791 | 8.852 | 17,889 | -0.02(-0.17%) |
Nov 04, 2014 | 8.867 | 8.875 | 8.799 | 8.867 | 11,463 | +0.02(+0.26%) |
Nov 03, 2014 | 8.760 | 8.875 | 8.760 | 8.845 | 14,960 | +0.05(+0.61%) |
Oct 31, 2014 | 8.799 | 8.875 | 8.722 | 8.791 | 20,796 | +0.02(+0.17%) |
Oct 30, 2014 | 8.730 | 8.799 | 8.730 | 8.776 | 21,239 | +0.07(+0.79%) |
Oct 29, 2014 | 8.730 | 8.745 | 8.684 | 8.707 | 3,372 | +0.04(+0.44%) |
Oct 28, 2014 | 8.783 | 8.783 | 8.669 | 8.669 | 6,980 | -0.06(-0.70%) |
Oct 27, 2014 | 8.646 | 8.730 | 8.615 | 8.730 | 10,684 | -0.02(-0.17%) |
Oct 24, 2014 | 8.753 | 8.760 | 8.653 | 8.745 | 9,397 | +0.06(+0.70%) |
Oct 23, 2014 | 8.646 | 8.676 | 8.607 | 8.684 | 19,590 | +0.01(+0.09%) |
Oct 22, 2014 | 8.646 | 8.730 | 8.577 | 8.676 | 22,160 | -0.05(-0.53%) |
Oct 21, 2014 | 8.676 | 8.760 | 8.577 | 8.722 | 20,362 | -0.02(-0.26%) |
Oct 20, 2014 | 8.753 | 8.753 | 8.539 | 8.745 | 10,292 | -0.02(-0.17%) |
Oct 17, 2014 | 8.684 | 8.772 | 8.684 | 8.760 | 17,937 | +0.11(+1.33%) |
Oct 16, 2014 | 8.531 | 8.646 | 8.523 | 8.646 | 15,187 | +0.02(+0.27%) |
Oct 15, 2014 | 8.500 | 8.630 | 8.470 | 8.623 | 20,423 | -0.01(-0.09%) |
Oct 14, 2014 | 8.539 | 8.638 | 8.539 | 8.630 | 13,300 | +0.02(+0.18%) |
Oct 13, 2014 | 8.477 | 8.638 | 8.454 | 8.615 | 8,154 | +0.05(+0.63%) |
Oct 10, 2014 | 8.577 | 8.577 | 8.485 | 8.561 | 13,832 | -0.02(-0.27%) |
Oct 09, 2014 | 8.708 | 8.708 | 8.500 | 8.584 | 10,393 | -0.07(-0.80%) |
Oct 08, 2014 | 8.684 | 8.714 | 8.607 | 8.653 | 4,429 | +0.08(+0.89%) |
Oct 07, 2014 | 8.692 | 8.692 | 8.577 | 8.577 | 9,558 | -0.11(-1.23%) |
Oct 06, 2014 | 8.661 | 8.737 | 8.646 | 8.684 | 16,639 | +0.04(+0.44%) |
Oct 03, 2014 | 8.630 | 8.702 | 8.630 | 8.646 | 24,213 | -0.03(-0.35%) |
Oct 02, 2014 | 8.630 | 8.753 | 8.615 | 8.676 | 14,432 | +0.02(+0.27%) |
Oct 01, 2014 | 8.646 | 8.714 | 8.646 | 8.653 | 12,228 | +0.01(+0.09%) |
Sep 30, 2014 | 8.745 | 8.745 | 8.646 | 8.646 | 12,986 | -0.02(-0.26%) |
Sep 29, 2014 | 8.646 | 8.753 | 8.623 | 8.669 | 8,589 | +0.02(+0.27%) |
Sep 26, 2014 | 8.646 | 8.702 | 8.646 | 8.646 | 16,477 | +0.07(+0.80%) |
Sep 25, 2014 | 8.607 | 8.623 | 8.569 | 8.577 | 3,691 | -0.05(-0.53%) |
Sep 24, 2014 | 8.577 | 8.692 | 8.577 | 8.623 | 4,812 | +0.01(+0.09%) |
Sep 23, 2014 | 8.730 | 8.730 | 8.554 | 8.615 | 41,641 | -0.08(-0.88%) |
Sep 22, 2014 | 8.776 | 8.776 | 8.646 | 8.692 | 11,356 | -0.18(-1.98%) |
Sep 19, 2014 | 8.669 | 8.753 | 8.646 | 8.867 | 15,216 | +0.24(+2.84%) |
Sep 18, 2014 | 8.692 | 8.764 | 8.615 | 8.623 | 11,674 | -0.06(-0.70%) |
Sep 17, 2014 | 8.669 | 8.753 | 8.669 | 8.684 | 6,906 | +0.02(+0.18%) |
Sep 16, 2014 | 8.661 | 8.776 | 8.661 | 8.669 | 9,047 | -0.04(-0.44%) |
Sep 15, 2014 | 8.753 | 8.753 | 8.661 | 8.707 | 6,656 | +0.00(+0.00%) |
Sep 12, 2014 | 8.592 | 8.913 | 8.592 | 8.707 | 20,460 | +0.07(+0.80%) |
Sep 11, 2014 | 8.638 | 8.699 | 8.554 | 8.638 | 12,893 | +0.02(+0.26%) |
Sep 10, 2014 | 8.714 | 8.714 | 8.568 | 8.615 | 34,448 | -0.07(-0.79%) |
Sep 09, 2014 | 8.684 | 8.743 | 8.684 | 8.684 | 9,746 | +0.01(+0.09%) |
Sep 08, 2014 | 8.668 | 8.737 | 8.668 | 8.676 | 14,712 | +0.01(+0.09%) |
Sep 05, 2014 | 8.668 | 8.782 | 8.661 | 8.668 | 7,333 | -0.08(-0.87%) |
Sep 04, 2014 | 8.760 | 8.760 | 8.760 | 8.744 | 5,336 | +0.03(+0.35%) |
Sep 03, 2014 | 8.744 | 8.843 | 8.706 | 8.714 | 11,324 | +0.05(+0.53%) |
Sep 02, 2014 | 8.714 | 8.828 | 8.668 | 8.668 | 16,450 | +0.06(+0.71%) |
Aug 29, 2014 | 8.653 | 8.608 | 8.608 | 8.608 | 4,865 | +0.01(+0.09%) |
Aug 28, 2014 | 8.661 | 8.661 | 8.570 | 8.600 | 4,921 | -0.02(-0.26%) |
Aug 27, 2014 | 8.684 | 8.775 | 8.623 | 8.623 | 11,500 | -0.02(-0.26%) |
Aug 26, 2014 | 8.691 | 8.706 | 8.577 | 8.646 | 17,183 | -0.02(-0.26%) |
Aug 25, 2014 | 8.722 | 8.722 | 8.623 | 8.668 | 15,607 | +0.01(+0.09%) |
Aug 22, 2014 | 8.646 | 8.646 | 8.554 | 8.661 | 30,036 | +0.02(+0.26%) |
Aug 21, 2014 | 8.630 | 8.722 | 8.623 | 8.638 | 50,223 | -0.03(-0.35%) |
Aug 20, 2014 | 8.729 | 8.805 | 8.577 | 8.668 | 14,846 | -0.08(-0.87%) |
Aug 19, 2014 | 8.782 | 8.805 | 8.722 | 8.744 | 54,881 | +0.01(+0.09%) |
Aug 18, 2014 | 8.775 | 8.782 | 8.691 | 8.737 | 342,487 | -0.05(-0.52%) |
Aug 15, 2014 | 8.562 | 8.760 | 8.760 | 8.782 | 136,753 | +0.02(+0.26%) |
Aug 14, 2014 | 8.805 | 8.815 | 8.714 | 8.760 | 131,667 | -0.08(-0.86%) |
Aug 13, 2014 | 8.813 | 8.813 | 8.782 | 8.836 | 10,832 | +0.03(+0.35%) |
Aug 12, 2014 | 8.813 | 8.858 | 8.782 | 8.805 | 11,060 | -0.07(-0.77%) |
Aug 11, 2014 | 8.896 | 8.972 | 8.782 | 8.874 | 27,296 | -0.04(-0.43%) |
Aug 08, 2014 | 8.851 | 8.896 | 8.820 | 8.912 | 24,688 | +0.03(+0.34%) |
Aug 07, 2014 | 8.820 | 8.904 | 8.737 | 8.881 | 14,521 | +0.05(+0.60%) |
Aug 06, 2014 | 8.843 | 8.854 | 8.828 | 8.828 | 5,368 | +0.00(+0.00%) |
Aug 05, 2014 | 8.744 | 8.851 | 8.676 | 8.828 | 10,446 | +0.03(+0.35%) |
Aug 04, 2014 | 8.843 | 8.935 | 8.676 | 8.798 | 15,609 | -0.04(-0.43%) |
Aug 01, 2014 | 8.805 | 8.851 | 8.782 | 8.836 | 21,424 | +0.04(+0.43%) |
Jul 31, 2014 | 8.775 | 8.904 | 8.775 | 8.798 | 9,955 | -0.08(-0.86%) |
Jul 30, 2014 | 8.798 | 8.995 | 8.790 | 8.874 | 13,131 | -0.05(-0.51%) |
Jul 29, 2014 | 8.782 | 8.950 | 8.782 | 8.919 | 5,411 | +0.06(+0.69%) |
Jul 28, 2014 | 8.874 | 8.874 | 8.752 | 8.858 | 23,543 | -0.05(-0.51%) |
Jul 25, 2014 | 8.858 | 8.957 | 8.775 | 8.904 | 16,429 | +0.00(+0.00%) |
Jul 24, 2014 | 8.554 | 8.973 | 8.554 | 8.904 | 76,053 | +0.43(+5.12%) |
Jul 23, 2014 | 8.478 | 8.478 | 8.402 | 8.471 | 15,985 | +0.05(+0.63%) |
Jul 22, 2014 | 8.440 | 8.440 | 8.372 | 8.417 | 17,445 | +0.02(+0.18%) |
Jul 21, 2014 | 8.417 | 8.448 | 8.387 | 8.402 | 16,974 | -0.03(-0.36%) |
Jul 18, 2014 | 8.438 | 8.440 | 8.379 | 8.433 | 15,411 | +0.05(+0.64%) |
Jul 17, 2014 | 8.364 | 8.463 | 8.360 | 8.379 | 45,402 | +0.01(+0.09%) |
Jul 16, 2014 | 8.402 | 8.471 | 8.364 | 8.372 | 27,273 | -0.03(-0.36%) |
Jul 15, 2014 | 8.433 | 8.433 | 8.364 | 8.402 | 19,200 | +0.01(+0.09%) |
Jul 14, 2014 | 8.402 | 8.448 | 8.364 | 8.395 | 24,396 | +0.06(+0.73%) |
Jul 11, 2014 | 8.448 | 8.478 | 8.319 | 8.334 | 20,000 | -0.11(-1.26%) |
Jul 10, 2014 | 8.364 | 8.478 | 8.341 | 8.440 | 32,799 | +0.04(+0.45%) |
Jul 09, 2014 | 8.440 | 8.554 | 8.387 | 8.402 | 103,105 | -0.02(-0.27%) |
Jul 08, 2014 | 8.425 | 8.440 | 8.303 | 8.425 | 87,016 | +0.00(+0.00%) |
Jul 07, 2014 | 8.455 | 8.463 | 8.334 | 8.425 | 40,963 | -0.02(-0.18%) |
Jul 03, 2014 | 8.516 | 8.440 | 8.440 | 8.440 | 8,942 | -0.02(-0.27%) |
Jul 02, 2014 | 8.547 | 8.547 | 8.349 | 8.463 | 21,792 | -0.05(-0.62%) |
Jul 01, 2014 | 8.486 | 8.630 | 8.372 | 8.516 | 41,603 | +0.05(+0.63%) |
Jun 30, 2014 | 8.326 | 8.554 | 8.290 | 8.463 | 63,504 | +0.17(+2.11%) |
Jun 27, 2014 | 8.144 | 8.395 | 8.144 | 8.288 | 1,720,794 | +0.11(+1.40%) |
Jun 26, 2014 | 8.174 | 8.273 | 8.045 | 8.174 | 34,796 | -0.02(-0.19%) |
Jun 25, 2014 | 8.075 | 8.243 | 8.022 | 8.189 | 59,694 | +0.05(+0.65%) |
Jun 24, 2014 | 8.106 | 8.243 | 8.037 | 8.136 | 96,623 | -0.02(-0.19%) |
Jun 23, 2014 | 8.174 | 8.262 | 8.045 | 8.151 | 77,738 | +0.02(+0.19%) |
Jun 20, 2014 | 8.311 | 8.349 | 8.068 | 8.136 | 79,626 | -0.12(-1.47%) |
Jun 19, 2014 | 8.235 | 8.341 | 8.159 | 8.258 | 38,100 | +0.01(+0.09%) |
Jun 18, 2014 | 8.220 | 8.269 | 8.068 | 8.250 | 47,264 | +0.07(+0.84%) |
Jun 17, 2014 | 8.098 | 8.273 | 8.075 | 8.182 | 58,505 | +0.09(+1.13%) |
Jun 16, 2014 | 8.068 | 8.136 | 8.022 | 8.090 | 42,865 | +0.05(+0.66%) |
Jun 13, 2014 | 8.144 | 8.174 | 8.030 | 8.037 | 112,412 | -0.05(-0.66%) |
Jun 12, 2014 | 8.227 | 8.281 | 8.068 | 8.090 | 33,504 | -0.15(-1.85%) |
Jun 11, 2014 | 8.212 | 8.311 | 8.070 | 8.243 | 74,956 | +0.07(+0.83%) |
Jun 10, 2014 | 8.144 | 8.235 | 8.076 | 8.175 | 9,245 | -0.02(-0.28%) |
Jun 06, 2014 | 8.114 | 8.258 | 7.948 | 8.197 | 23,555 | +0.11(+1.40%) |
Jun 05, 2014 | 7.986 | 8.114 | 7.933 | 8.084 | 40,714 | +0.10(+1.23%) |
Jun 04, 2014 | 7.933 | 8.091 | 7.933 | 7.986 | 22,361 | +0.01(+0.09%) |
Jun 03, 2014 | 7.978 | 8.114 | 7.933 | 7.978 | 55,442 | +0.00(+0.00%) |
Jun 02, 2014 | 8.008 | 8.084 | 7.940 | 7.978 | 30,464 | -0.04(-0.47%) |
May 30, 2014 | 8.069 | 8.107 | 7.963 | 8.016 | 33,944 | -0.02(-0.28%) |
May 29, 2014 | 8.114 | 8.114 | 7.955 | 8.039 | 22,003 | +0.00(+0.00%) |
May 28, 2014 | 8.046 | 8.093 | 7.971 | 8.039 | 22,310 | -0.06(-0.75%) |
May 27, 2014 | 8.114 | 8.264 | 7.918 | 8.099 | 31,858 | +0.05(+0.66%) |
May 23, 2014 | 8.008 | 8.046 | 8.046 | 8.046 | 12,309 | +0.04(+0.47%) |
May 22, 2014 | 8.016 | 8.144 | 8.008 | 8.008 | 5,543 | -0.04(-0.47%) |
May 21, 2014 | 7.872 | 8.175 | 7.835 | 8.046 | 35,975 | +0.14(+1.82%) |
May 20, 2014 | 8.031 | 8.031 | 7.827 | 7.903 | 50,572 | -0.06(-0.76%) |
May 19, 2014 | 8.039 | 8.039 | 7.880 | 7.963 | 16,394 | +0.04(+0.48%) |
May 16, 2014 | 7.872 | 7.963 | 7.789 | 7.925 | 55,493 | +0.06(+0.77%) |
May 15, 2014 | 7.857 | 7.963 | 7.797 | 7.865 | 29,814 | +0.00(+0.00%) |
May 14, 2014 | 8.008 | 8.054 | 7.857 | 7.865 | 54,212 | -0.08(-1.05%) |
May 13, 2014 | 7.948 | 8.054 | 7.887 | 7.948 | 16,901 | -0.15(-1.87%) |
May 12, 2014 | 7.910 | 8.167 | 7.837 | 8.099 | 30,183 | +0.28(+3.57%) |
May 09, 2014 | 7.819 | 7.948 | 7.759 | 7.819 | 16,218 | -0.02(-0.19%) |
May 08, 2014 | 7.857 | 7.948 | 7.751 | 7.835 | 18,774 | +0.00(+0.00%) |
May 07, 2014 | 7.782 | 7.872 | 7.706 | 7.835 | 37,548 | +0.08(+1.07%) |
May 06, 2014 | 7.782 | 7.925 | 7.744 | 7.751 | 52,266 | -0.06(-0.77%) |
May 05, 2014 | 7.819 | 7.865 | 7.804 | 7.812 | 24,087 | -0.03(-0.39%) |
May 02, 2014 | 7.767 | 7.865 | 7.767 | 7.842 | 25,993 | +0.06(+0.78%) |