Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.734 | 8.801 | 8.517 | 8.556 | 1,923,628 | -0.21(-2.35%) |
May 28, 2015 | 8.703 | 8.762 | 8.631 | 8.762 | 1,104,672 | -0.08(-0.85%) |
May 27, 2015 | 8.742 | 8.853 | 8.619 | 8.837 | 1,649,303 | -0.06(-0.71%) |
May 26, 2015 | 8.991 | 9.043 | 8.825 | 8.900 | 1,234,993 | -0.30(-3.27%) |
May 22, 2015 | 9.399 | 9.201 | 9.201 | 9.201 | 1,335,286 | -0.22(-2.35%) |
May 21, 2015 | 9.403 | 9.458 | 9.343 | 9.422 | 815,950 | -0.06(-0.63%) |
May 20, 2015 | 9.403 | 9.517 | 9.296 | 9.482 | 841,467 | +0.11(+1.22%) |
May 19, 2015 | 9.434 | 9.434 | 9.316 | 9.367 | 1,029,014 | -0.15(-1.58%) |
May 18, 2015 | 9.684 | 9.703 | 9.513 | 9.517 | 1,351,852 | -0.17(-1.80%) |
May 15, 2015 | 9.597 | 9.697 | 9.458 | 9.691 | 1,371,823 | +0.17(+1.79%) |
May 14, 2015 | 9.422 | 9.553 | 9.407 | 9.521 | 1,913,541 | +0.22(+2.38%) |
May 13, 2015 | 9.458 | 9.474 | 9.260 | 9.300 | 827,455 | -0.06(-0.59%) |
May 12, 2015 | 9.229 | 9.403 | 9.197 | 9.355 | 874,645 | +0.09(+0.94%) |
May 11, 2015 | 9.482 | 9.482 | 9.193 | 9.268 | 1,206,098 | -0.21(-2.21%) |
May 08, 2015 | 9.284 | 9.616 | 9.233 | 9.478 | 1,382,966 | +0.27(+2.92%) |
May 07, 2015 | 9.422 | 9.422 | 9.066 | 9.209 | 1,704,378 | +0.08(+0.87%) |
May 06, 2015 | 9.150 | 9.189 | 9.035 | 9.130 | 827,136 | +0.10(+1.14%) |
May 05, 2015 | 8.952 | 9.082 | 8.948 | 9.027 | 916,435 | +0.00(+0.00%) |
May 04, 2015 | 9.098 | 9.150 | 8.958 | 9.027 | 941,447 | -0.06(-0.70%) |
May 01, 2015 | 9.063 | 9.197 | 8.968 | 9.090 | 594,108 | +0.06(+0.61%) |
Apr 30, 2015 | 8.976 | 9.035 | 8.817 | 9.035 | 1,724,890 | +0.06(+0.62%) |
Apr 29, 2015 | 8.900 | 9.007 | 8.825 | 8.979 | 1,283,783 | -0.04(-0.48%) |
Apr 28, 2015 | 9.126 | 9.165 | 9.003 | 9.023 | 713,323 | -0.10(-1.08%) |
Apr 27, 2015 | 9.138 | 9.213 | 9.086 | 9.122 | 939,513 | +0.03(+0.35%) |
Apr 24, 2015 | 8.972 | 9.106 | 8.920 | 9.090 | 915,960 | +0.12(+1.32%) |
Apr 23, 2015 | 8.687 | 9.003 | 8.671 | 8.972 | 708,427 | +0.24(+2.72%) |
Apr 22, 2015 | 8.600 | 8.770 | 8.568 | 8.734 | 655,303 | +0.16(+1.85%) |
Apr 21, 2015 | 8.580 | 8.659 | 8.564 | 8.576 | 351,962 | +0.03(+0.37%) |
Apr 20, 2015 | 8.548 | 8.600 | 8.461 | 8.544 | 1,041,649 | +0.01(+0.09%) |
Apr 17, 2015 | 8.536 | 8.556 | 8.434 | 8.536 | 1,306,398 | -0.22(-2.53%) |
Apr 16, 2015 | 8.742 | 8.778 | 8.647 | 8.758 | 626,545 | +0.02(+0.18%) |
Apr 15, 2015 | 8.588 | 8.766 | 8.552 | 8.742 | 684,757 | +0.19(+2.22%) |
Apr 14, 2015 | 8.481 | 8.564 | 8.390 | 8.552 | 568,603 | +0.21(+2.51%) |
Apr 13, 2015 | 8.339 | 8.453 | 8.295 | 8.343 | 793,393 | -0.13(-1.54%) |
Apr 10, 2015 | 8.477 | 8.513 | 8.414 | 8.473 | 890,250 | -0.03(-0.33%) |
Apr 09, 2015 | 8.608 | 8.643 | 8.481 | 8.501 | 1,346,720 | +0.00(+0.00%) |
Apr 08, 2015 | 8.505 | 8.580 | 8.426 | 8.501 | 940,673 | +0.17(+2.09%) |
Apr 07, 2015 | 8.370 | 8.418 | 8.267 | 8.327 | 599,521 | -0.08(-0.89%) |
Apr 06, 2015 | 8.374 | 8.509 | 8.362 | 8.402 | 990,096 | +0.16(+1.92%) |
Apr 02, 2015 | 8.315 | 8.244 | 8.244 | 8.244 | 2,237,527 | +0.04(+0.48%) |
Apr 01, 2015 | 8.172 | 8.279 | 8.141 | 8.204 | 1,115,317 | +0.21(+2.67%) |
Mar 31, 2015 | 7.876 | 8.014 | 7.840 | 7.991 | 1,962,504 | +0.18(+2.33%) |
Mar 30, 2015 | 7.638 | 7.824 | 7.619 | 7.809 | 1,576,461 | +0.24(+3.13%) |
Mar 27, 2015 | 7.599 | 7.670 | 7.512 | 7.571 | 1,421,341 | -0.08(-1.03%) |
Mar 26, 2015 | 7.706 | 7.737 | 7.567 | 7.650 | 1,990,347 | -0.07(-0.92%) |
Mar 25, 2015 | 7.880 | 7.907 | 7.706 | 7.722 | 1,255,563 | -0.04(-0.51%) |
Mar 24, 2015 | 7.860 | 7.888 | 7.698 | 7.761 | 1,045,342 | +0.06(+0.72%) |
Mar 23, 2015 | 7.670 | 7.737 | 7.603 | 7.706 | 1,092,037 | +0.11(+1.46%) |
Mar 20, 2015 | 7.468 | 7.638 | 7.460 | 7.595 | 2,333,714 | +0.33(+4.58%) |
Mar 19, 2015 | 7.401 | 7.457 | 7.251 | 7.263 | 889,332 | -0.28(-3.77%) |
Mar 18, 2015 | 7.271 | 7.583 | 7.251 | 7.547 | 1,183,363 | +0.24(+3.30%) |
Mar 17, 2015 | 7.073 | 7.342 | 7.073 | 7.306 | 899,500 | +0.12(+1.71%) |
Mar 16, 2015 | 7.168 | 7.231 | 7.128 | 7.184 | 988,844 | +0.14(+2.02%) |
Mar 13, 2015 | 7.053 | 7.085 | 6.919 | 7.041 | 1,136,641 | -0.22(-3.00%) |
Mar 12, 2015 | 7.401 | 7.437 | 7.199 | 7.259 | 625,597 | +0.05(+0.66%) |
Mar 11, 2015 | 7.156 | 7.267 | 7.132 | 7.211 | 577,851 | -0.02(-0.27%) |
Mar 10, 2015 | 7.247 | 7.275 | 7.104 | 7.231 | 2,556,784 | -0.04(-0.60%) |
Mar 09, 2015 | 7.460 | 7.480 | 7.275 | 7.275 | 876,000 | -0.27(-3.52%) |
Mar 06, 2015 | 7.524 | 7.595 | 7.500 | 7.540 | 560,638 | -0.15(-1.95%) |
Mar 05, 2015 | 7.650 | 7.714 | 7.575 | 7.690 | 991,873 | -0.04(-0.47%) |
Mar 04, 2015 | 7.746 | 8.000 | 7.457 | 7.726 | 1,239,102 | -0.27(-3.42%) |
Mar 03, 2015 | 7.946 | 8.036 | 7.942 | 8.000 | 721,403 | +0.04(+0.44%) |
Mar 02, 2015 | 8.090 | 8.106 | 7.883 | 7.965 | 639,381 | -0.20(-2.49%) |
Feb 27, 2015 | 8.075 | 8.208 | 8.008 | 8.169 | 1,370,642 | +0.22(+2.71%) |
Feb 26, 2015 | 7.977 | 8.028 | 7.813 | 7.953 | 862,491 | +0.00(+0.05%) |
Feb 25, 2015 | 7.816 | 7.969 | 7.726 | 7.949 | 589,398 | -0.05(-0.64%) |
Feb 24, 2015 | 7.773 | 8.039 | 7.699 | 8.000 | 1,006,070 | +0.20(+2.56%) |
Feb 23, 2015 | 7.867 | 7.899 | 7.726 | 7.801 | 843,169 | -0.00(-0.05%) |
Feb 20, 2015 | 7.746 | 7.820 | 7.703 | 7.805 | 578,627 | -0.10(-1.24%) |
Feb 19, 2015 | 7.816 | 7.942 | 7.766 | 7.902 | 449,418 | -0.07(-0.88%) |
Feb 18, 2015 | 8.012 | 8.106 | 7.910 | 7.973 | 701,895 | -0.03(-0.39%) |
Feb 17, 2015 | 7.934 | 8.032 | 7.848 | 8.004 | 329,435 | +0.07(+0.84%) |
Feb 13, 2015 | 7.879 | 7.938 | 7.938 | 7.938 | 686,839 | +0.02(+0.25%) |
Feb 12, 2015 | 7.781 | 7.928 | 7.742 | 7.918 | 696,243 | +0.35(+4.60%) |
Feb 11, 2015 | 7.543 | 7.605 | 7.417 | 7.570 | 1,187,514 | -0.21(-2.67%) |
Feb 10, 2015 | 7.766 | 7.793 | 7.676 | 7.777 | 1,011,497 | -0.20(-2.50%) |
Feb 09, 2015 | 7.773 | 8.032 | 7.769 | 7.977 | 1,589,692 | +0.09(+1.14%) |
Feb 06, 2015 | 7.766 | 7.918 | 7.758 | 7.887 | 1,561,477 | -0.09(-1.13%) |
Feb 05, 2015 | 7.726 | 7.985 | 7.726 | 7.977 | 1,424,664 | +0.18(+2.36%) |
Feb 04, 2015 | 7.711 | 7.859 | 7.707 | 7.793 | 1,394,603 | -0.16(-1.97%) |
Feb 03, 2015 | 7.805 | 7.955 | 7.766 | 7.949 | 1,726,551 | +0.08(+0.99%) |
Feb 02, 2015 | 7.652 | 7.887 | 7.652 | 7.871 | 955,980 | +0.21(+2.76%) |
Jan 30, 2015 | 7.574 | 7.750 | 7.570 | 7.660 | 1,456,419 | -0.25(-3.12%) |
Jan 29, 2015 | 7.883 | 7.922 | 7.719 | 7.906 | 1,005,042 | +0.06(+0.75%) |
Jan 28, 2015 | 7.832 | 7.957 | 7.762 | 7.848 | 2,013,973 | -0.15(-1.86%) |
Jan 27, 2015 | 7.726 | 8.000 | 7.648 | 7.996 | 1,964,793 | +0.15(+1.89%) |
Jan 26, 2015 | 7.867 | 7.902 | 7.793 | 7.848 | 865,550 | -0.07(-0.84%) |
Jan 23, 2015 | 8.016 | 8.024 | 7.899 | 7.914 | 966,143 | -0.08(-0.98%) |
Jan 22, 2015 | 8.059 | 8.059 | 7.830 | 7.992 | 1,449,402 | +0.13(+1.59%) |
Jan 21, 2015 | 7.679 | 7.949 | 7.676 | 7.867 | 1,231,689 | +0.27(+3.61%) |
Jan 20, 2015 | 7.546 | 7.597 | 7.496 | 7.593 | 772,951 | +0.01(+0.10%) |
Jan 16, 2015 | 7.476 | 7.633 | 7.460 | 7.586 | 967,398 | +0.29(+3.91%) |
Jan 15, 2015 | 7.429 | 7.519 | 7.300 | 7.300 | 702,314 | -0.13(-1.74%) |
Jan 14, 2015 | 7.390 | 7.457 | 7.288 | 7.429 | 944,185 | +0.14(+1.88%) |
Jan 13, 2015 | 7.237 | 7.386 | 7.198 | 7.292 | 881,979 | +0.12(+1.64%) |
Jan 12, 2015 | 7.245 | 7.253 | 7.104 | 7.175 | 1,154,565 | -0.21(-2.81%) |
Jan 09, 2015 | 7.284 | 7.394 | 7.245 | 7.382 | 1,249,462 | +0.04(+0.59%) |
Jan 08, 2015 | 7.261 | 7.429 | 7.226 | 7.339 | 990,672 | +0.00(+0.00%) |
Jan 07, 2015 | 7.386 | 7.410 | 7.261 | 7.339 | 1,367,562 | +0.20(+2.74%) |
Jan 06, 2015 | 7.120 | 7.171 | 7.073 | 7.144 | 1,848,137 | +0.07(+0.94%) |
Jan 05, 2015 | 7.179 | 7.198 | 7.077 | 7.077 | 1,380,125 | -0.22(-3.05%) |
Jan 02, 2015 | 7.390 | 7.394 | 7.237 | 7.300 | 1,150,327 | -0.16(-2.15%) |
Dec 31, 2014 | 7.531 | 7.460 | 7.460 | 7.460 | 1,296,994 | -0.10(-1.29%) |
Dec 30, 2014 | 7.621 | 7.648 | 7.492 | 7.558 | 1,053,609 | +0.08(+1.10%) |
Dec 29, 2014 | 7.433 | 7.562 | 7.423 | 7.476 | 1,234,348 | -0.02(-0.31%) |
Dec 26, 2014 | 7.574 | 7.590 | 7.413 | 7.500 | 915,899 | -0.05(-0.67%) |
Dec 24, 2014 | 7.527 | 7.550 | 7.550 | 7.550 | 570,790 | +0.04(+0.57%) |
Dec 23, 2014 | 7.515 | 7.554 | 7.367 | 7.507 | 2,023,566 | -0.08(-1.08%) |
Dec 22, 2014 | 7.437 | 7.617 | 7.421 | 7.590 | 1,434,802 | +0.12(+1.62%) |
Dec 19, 2014 | 7.429 | 7.519 | 7.402 | 7.468 | 2,287,947 | +0.03(+0.42%) |
Dec 18, 2014 | 7.417 | 7.507 | 7.359 | 7.437 | 897,791 | +0.04(+0.48%) |
Dec 17, 2014 | 7.030 | 7.470 | 7.022 | 7.402 | 2,038,970 | +0.44(+6.29%) |
Dec 16, 2014 | 6.928 | 7.147 | 6.823 | 6.964 | 1,924,768 | -0.17(-2.36%) |
Dec 15, 2014 | 7.206 | 7.234 | 6.850 | 7.132 | 1,733,241 | -0.05(-0.71%) |
Dec 12, 2014 | 7.351 | 7.359 | 7.132 | 7.183 | 1,123,347 | -0.18(-2.44%) |
Dec 11, 2014 | 7.351 | 7.457 | 7.294 | 7.363 | 1,159,621 | +0.01(+0.11%) |
Dec 10, 2014 | 7.496 | 7.511 | 7.320 | 7.355 | 3,220,170 | -0.16(-2.13%) |
Dec 09, 2014 | 7.511 | 7.617 | 7.378 | 7.515 | 1,915,574 | +0.11(+1.48%) |
Dec 08, 2014 | 7.664 | 7.664 | 7.398 | 7.406 | 1,319,419 | -0.32(-4.15%) |
Dec 05, 2014 | 7.699 | 7.781 | 7.539 | 7.726 | 826,433 | -0.04(-0.45%) |
Dec 04, 2014 | 7.750 | 7.805 | 7.695 | 7.762 | 939,860 | -0.24(-2.98%) |
Dec 03, 2014 | 7.953 | 8.094 | 7.910 | 8.000 | 1,174,201 | +0.18(+2.30%) |
Dec 02, 2014 | 7.942 | 7.969 | 7.750 | 7.820 | 1,773,889 | -0.15(-1.87%) |
Dec 01, 2014 | 8.098 | 8.106 | 7.769 | 7.969 | 2,352,948 | -0.33(-4.01%) |
Nov 28, 2014 | 8.360 | 8.388 | 8.208 | 8.302 | 732,523 | -0.16(-1.85%) |
Nov 26, 2014 | 8.470 | 8.458 | 8.458 | 8.458 | 810,046 | +0.07(+0.79%) |
Nov 25, 2014 | 8.481 | 8.568 | 8.321 | 8.392 | 1,228,801 | +0.12(+1.47%) |
Nov 24, 2014 | 8.474 | 8.556 | 8.266 | 8.270 | 1,192,578 | -0.41(-4.69%) |
Nov 21, 2014 | 8.348 | 8.720 | 8.345 | 8.677 | 1,632,520 | +0.52(+6.33%) |
Nov 20, 2014 | 8.208 | 8.325 | 8.082 | 8.161 | 916,952 | -0.05(-0.57%) |
Nov 19, 2014 | 8.239 | 8.239 | 7.953 | 8.208 | 1,439,006 | +0.21(+2.64%) |
Nov 18, 2014 | 7.899 | 8.036 | 7.828 | 7.996 | 1,082,279 | +0.25(+3.28%) |
Nov 17, 2014 | 7.840 | 7.848 | 7.699 | 7.742 | 914,199 | +0.01(+0.10%) |
Nov 14, 2014 | 7.758 | 7.824 | 7.715 | 7.734 | 915,122 | -0.09(-1.15%) |
Nov 13, 2014 | 8.043 | 8.047 | 7.781 | 7.824 | 1,036,297 | -0.14(-1.77%) |
Nov 12, 2014 | 8.106 | 8.202 | 7.953 | 7.965 | 914,401 | +0.05(+0.69%) |
Nov 11, 2014 | 7.852 | 7.946 | 7.769 | 7.910 | 1,289,474 | +0.06(+0.75%) |
Nov 10, 2014 | 8.012 | 8.020 | 7.832 | 7.852 | 864,850 | -0.01(-0.10%) |
Nov 07, 2014 | 7.715 | 7.863 | 7.668 | 7.859 | 1,355,816 | +0.09(+1.11%) |
Nov 06, 2014 | 7.938 | 7.946 | 7.703 | 7.773 | 1,301,945 | -0.40(-4.93%) |
Nov 05, 2014 | 8.059 | 8.294 | 8.016 | 8.176 | 1,472,980 | +0.02(+0.19%) |
Nov 04, 2014 | 8.157 | 8.243 | 8.000 | 8.161 | 1,371,240 | +0.07(+0.87%) |
Nov 03, 2014 | 8.262 | 8.278 | 8.047 | 8.090 | 1,595,505 | -0.40(-4.70%) |
Oct 31, 2014 | 8.184 | 8.521 | 8.176 | 8.489 | 1,838,859 | +0.21(+2.55%) |
Oct 30, 2014 | 8.266 | 8.317 | 8.114 | 8.278 | 1,220,534 | +0.30(+3.78%) |
Oct 29, 2014 | 8.133 | 8.208 | 7.906 | 7.977 | 1,116,966 | -0.07(-0.87%) |
Oct 28, 2014 | 7.883 | 8.161 | 7.805 | 8.047 | 1,896,242 | +0.49(+6.41%) |
Oct 27, 2014 | 7.292 | 7.685 | 7.871 | 7.562 | 2,166,898 | -0.31(-3.93%) |
Oct 24, 2014 | 7.652 | 8.043 | 7.590 | 7.871 | 1,622,344 | +0.36(+4.74%) |
Oct 23, 2014 | 7.562 | 7.695 | 7.413 | 7.515 | 1,874,553 | -0.27(-3.42%) |
Oct 22, 2014 | 7.832 | 7.906 | 7.699 | 7.781 | 971,756 | +0.00(+0.00%) |
Oct 21, 2014 | 7.687 | 7.891 | 7.668 | 7.781 | 2,222,387 | -0.23(-2.83%) |
Oct 20, 2014 | 8.071 | 8.129 | 7.953 | 8.008 | 712,258 | -0.26(-3.12%) |
Oct 17, 2014 | 8.036 | 8.325 | 7.914 | 8.266 | 1,814,493 | +0.42(+5.39%) |
Oct 16, 2014 | 7.754 | 7.991 | 7.691 | 7.844 | 2,703,898 | -0.15(-1.86%) |
Oct 15, 2014 | 8.090 | 8.122 | 7.828 | 7.992 | 2,027,122 | -0.38(-4.49%) |
Oct 14, 2014 | 8.528 | 8.571 | 8.354 | 8.368 | 1,285,657 | -0.12(-1.43%) |
Oct 13, 2014 | 8.540 | 8.677 | 8.395 | 8.489 | 1,386,401 | +0.27(+3.23%) |
Oct 10, 2014 | 8.372 | 8.481 | 8.212 | 8.223 | 900,892 | -0.28(-3.31%) |
Oct 09, 2014 | 8.798 | 8.826 | 8.485 | 8.505 | 1,057,037 | -0.15(-1.76%) |
Oct 08, 2014 | 8.654 | 8.712 | 8.333 | 8.658 | 1,206,330 | +0.16(+1.89%) |
Oct 07, 2014 | 8.751 | 8.857 | 8.454 | 8.497 | 1,364,988 | -0.07(-0.82%) |
Oct 06, 2014 | 8.763 | 8.810 | 8.431 | 8.568 | 2,487,862 | +0.67(+8.47%) |
Oct 03, 2014 | 7.785 | 7.930 | 7.723 | 7.899 | 1,354,548 | +0.08(+1.00%) |
Oct 02, 2014 | 7.820 | 7.949 | 7.715 | 7.820 | 1,997,041 | -0.07(-0.84%) |
Oct 01, 2014 | 8.141 | 8.188 | 7.863 | 7.887 | 1,295,228 | -0.38(-4.55%) |
Sep 30, 2014 | 8.239 | 8.325 | 8.114 | 8.262 | 1,691,547 | +0.00(+0.00%) |
Sep 29, 2014 | 8.239 | 8.343 | 8.231 | 8.262 | 1,207,048 | -0.33(-3.87%) |
Sep 26, 2014 | 8.380 | 8.689 | 8.352 | 8.595 | 1,273,188 | +0.18(+2.09%) |
Sep 25, 2014 | 8.556 | 8.622 | 8.395 | 8.419 | 874,650 | -0.27(-3.15%) |
Sep 24, 2014 | 8.478 | 8.779 | 8.407 | 8.693 | 1,171,047 | +0.13(+1.51%) |
Sep 23, 2014 | 8.587 | 8.716 | 8.442 | 8.564 | 1,104,249 | -0.12(-1.35%) |
Sep 22, 2014 | 8.669 | 8.783 | 8.571 | 8.681 | 1,148,704 | -0.16(-1.86%) |
Sep 19, 2014 | 9.068 | 9.068 | 8.802 | 8.845 | 1,177,046 | -0.10(-1.09%) |
Sep 18, 2014 | 8.955 | 9.104 | 8.845 | 8.943 | 1,194,996 | -0.20(-2.18%) |
Sep 17, 2014 | 9.370 | 9.381 | 9.076 | 9.143 | 884,990 | -0.22(-2.30%) |
Sep 16, 2014 | 9.190 | 9.495 | 9.162 | 9.358 | 1,082,013 | +0.26(+2.88%) |
Sep 15, 2014 | 9.100 | 9.190 | 8.963 | 9.096 | 963,160 | -0.02(-0.21%) |
Sep 12, 2014 | 9.268 | 9.272 | 9.014 | 9.115 | 1,420,758 | -0.44(-4.63%) |
Sep 11, 2014 | 9.518 | 9.632 | 9.483 | 9.557 | 805,665 | +0.06(+0.62%) |
Sep 10, 2014 | 9.495 | 9.526 | 9.366 | 9.499 | 1,279,633 | -0.05(-0.57%) |
Sep 09, 2014 | 9.530 | 9.651 | 9.432 | 9.553 | 1,204,259 | -0.14(-1.49%) |
Sep 08, 2014 | 9.999 | 10.01 | 9.663 | 9.698 | 1,095,418 | -0.28(-2.78%) |
Sep 05, 2014 | 9.945 | 9.984 | 9.870 | 9.976 | 613,421 | +0.06(+0.59%) |
Sep 04, 2014 | 9.956 | 9.995 | 9.890 | 9.917 | 690,666 | -0.02(-0.24%) |
Sep 03, 2014 | 9.859 | 9.976 | 9.843 | 9.941 | 771,379 | +0.16(+1.64%) |
Sep 02, 2014 | 9.647 | 9.866 | 9.616 | 9.780 | 1,301,641 | -0.24(-2.38%) |
Aug 29, 2014 | 9.890 | 10.02 | 10.02 | 10.02 | 861,936 | +0.29(+2.93%) |
Aug 28, 2014 | 9.847 | 9.905 | 9.679 | 9.733 | 1,378,310 | -0.14(-1.43%) |
Aug 27, 2014 | 9.823 | 9.882 | 9.765 | 9.874 | 519,633 | +0.05(+0.56%) |
Aug 26, 2014 | 9.945 | 9.843 | 9.720 | 9.819 | 1,514,088 | -0.02(-0.24%) |
Aug 25, 2014 | 9.765 | 9.878 | 9.726 | 9.843 | 600,219 | +0.14(+1.41%) |
Aug 22, 2014 | 9.745 | 9.796 | 9.655 | 9.706 | 422,059 | -0.09(-0.92%) |
Aug 21, 2014 | 9.819 | 9.855 | 9.729 | 9.796 | 684,825 | +0.02(+0.16%) |
Aug 20, 2014 | 9.816 | 9.874 | 9.753 | 9.780 | 780,855 | +0.00(+0.00%) |
Aug 19, 2014 | 9.659 | 9.835 | 9.624 | 9.780 | 711,279 | +0.12(+1.26%) |
Aug 18, 2014 | 9.639 | 9.702 | 9.546 | 9.659 | 915,728 | +0.09(+0.98%) |
Aug 15, 2014 | 9.506 | 9.600 | 9.401 | 9.565 | 958,454 | +0.18(+1.96%) |
Aug 14, 2014 | 9.272 | 9.409 | 9.272 | 9.381 | 729,931 | +0.16(+1.79%) |
Aug 13, 2014 | 9.398 | 9.408 | 9.267 | 9.216 | 1,244,031 | -0.11(-1.20%) |
Aug 12, 2014 | 9.155 | 9.348 | 9.151 | 9.328 | 1,339,379 | +0.15(+1.60%) |
Aug 11, 2014 | 9.031 | 9.189 | 9.031 | 9.182 | 1,504,803 | +0.29(+3.21%) |
Aug 08, 2014 | 8.761 | 8.908 | 8.668 | 8.896 | 1,116,484 | +0.05(+0.61%) |
Aug 07, 2014 | 8.888 | 9.012 | 8.796 | 8.842 | 1,556,979 | +0.14(+1.64%) |
Aug 06, 2014 | 8.703 | 8.749 | 8.626 | 8.699 | 1,041,850 | +0.03(+0.40%) |
Aug 05, 2014 | 8.738 | 8.826 | 8.633 | 8.664 | 1,362,227 | -0.20(-2.22%) |
Aug 04, 2014 | 8.819 | 8.873 | 8.680 | 8.861 | 1,068,703 | +0.10(+1.19%) |
Aug 01, 2014 | 8.834 | 8.931 | 8.695 | 8.757 | 977,330 | -0.08(-0.92%) |
Jul 31, 2014 | 8.865 | 8.973 | 8.776 | 8.838 | 1,038,704 | -0.23(-2.55%) |
Jul 30, 2014 | 9.186 | 9.259 | 8.981 | 9.070 | 879,850 | -0.15(-1.63%) |
Jul 29, 2014 | 9.317 | 9.328 | 9.151 | 9.220 | 942,514 | -0.13(-1.36%) |
Jul 28, 2014 | 9.321 | 9.373 | 9.218 | 9.348 | 623,196 | +0.03(+0.29%) |
Jul 25, 2014 | 9.298 | 9.367 | 9.259 | 9.321 | 717,638 | -0.04(-0.45%) |
Jul 24, 2014 | 9.290 | 9.417 | 9.274 | 9.363 | 801,813 | +0.05(+0.58%) |
Jul 23, 2014 | 9.355 | 9.379 | 9.251 | 9.309 | 418,628 | -0.15(-1.63%) |
Jul 22, 2014 | 9.406 | 9.568 | 9.398 | 9.464 | 758,509 | +0.14(+1.49%) |
Jul 21, 2014 | 9.186 | 9.352 | 9.128 | 9.325 | 746,319 | +0.19(+2.11%) |
Jul 18, 2014 | 9.255 | 9.255 | 9.112 | 9.132 | 757,559 | +0.18(+2.03%) |
Jul 17, 2014 | 9.128 | 9.128 | 8.881 | 8.950 | 877,874 | -0.17(-1.90%) |
Jul 16, 2014 | 9.325 | 9.348 | 9.074 | 9.124 | 649,056 | -0.13(-1.38%) |
Jul 15, 2014 | 9.224 | 9.282 | 9.159 | 9.251 | 598,939 | +0.02(+0.17%) |
Jul 14, 2014 | 9.162 | 9.267 | 9.159 | 9.236 | 545,954 | +0.18(+2.00%) |
Jul 11, 2014 | 9.035 | 9.120 | 9.000 | 9.054 | 497,696 | +0.02(+0.26%) |
Jul 10, 2014 | 8.973 | 9.039 | 8.927 | 9.031 | 416,028 | +0.00(+0.00%) |
Jul 09, 2014 | 8.962 | 9.062 | 8.942 | 9.031 | 220,123 | +0.08(+0.95%) |
Jul 08, 2014 | 9.031 | 9.039 | 8.919 | 8.946 | 379,631 | -0.01(-0.13%) |
Jul 07, 2014 | 9.016 | 9.031 | 8.927 | 8.958 | 389,059 | -0.00(-0.04%) |
Jul 03, 2014 | 8.811 | 8.962 | 8.962 | 8.962 | 639,194 | +0.08(+0.96%) |
Jul 02, 2014 | 8.938 | 9.008 | 8.826 | 8.877 | 1,065,621 | -0.19(-2.13%) |
Jul 01, 2014 | 9.120 | 9.143 | 8.973 | 9.070 | 1,155,227 | -0.04(-0.47%) |
Jun 30, 2014 | 9.271 | 9.271 | 9.101 | 9.112 | 574,671 | -0.19(-2.03%) |
Jun 27, 2014 | 9.216 | 9.301 | 9.178 | 9.301 | 625,543 | +0.03(+0.38%) |
Jun 26, 2014 | 9.355 | 9.355 | 9.220 | 9.267 | 265,887 | -0.03(-0.29%) |
Jun 25, 2014 | 9.386 | 9.433 | 9.236 | 9.294 | 513,950 | -0.04(-0.45%) |
Jun 24, 2014 | 9.363 | 9.483 | 9.336 | 9.336 | 828,186 | +0.00(+0.04%) |
Jun 23, 2014 | 9.313 | 9.390 | 9.228 | 9.332 | 373,752 | +0.04(+0.42%) |
Jun 20, 2014 | 9.216 | 9.305 | 9.147 | 9.294 | 426,203 | +0.12(+1.26%) |
Jun 19, 2014 | 9.263 | 9.301 | 9.151 | 9.178 | 167,187 | -0.10(-1.04%) |
Jun 18, 2014 | 9.070 | 9.309 | 8.966 | 9.274 | 683,332 | +0.23(+2.56%) |
Jun 17, 2014 | 9.054 | 9.058 | 8.954 | 9.043 | 375,195 | -0.04(-0.43%) |
Jun 16, 2014 | 9.178 | 9.209 | 9.035 | 9.081 | 424,815 | -0.05(-0.51%) |
Jun 13, 2014 | 9.251 | 9.274 | 9.114 | 9.128 | 506,887 | -0.08(-0.88%) |
Jun 12, 2014 | 9.213 | 9.228 | 9.170 | 9.209 | 232,469 | -0.02(-0.21%) |
Jun 11, 2014 | 9.386 | 9.390 | 9.201 | 9.228 | 620,565 | -0.12(-1.24%) |
Jun 10, 2014 | 9.386 | 9.406 | 9.271 | 9.344 | 720,937 | +0.20(+2.24%) |
Jun 06, 2014 | 9.286 | 9.286 | 9.076 | 9.139 | 693,510 | +0.13(+1.41%) |
Jun 05, 2014 | 9.104 | 9.139 | 8.969 | 9.012 | 360,396 | -0.01(-0.09%) |
Jun 04, 2014 | 9.132 | 9.139 | 8.977 | 9.020 | 900,769 | -0.11(-1.23%) |
Jun 03, 2014 | 9.120 | 9.178 | 9.054 | 9.132 | 1,110,579 | +0.06(+0.68%) |