Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.65 | 11.66 | 11.40 | 11.44 | 13,944,938 | -0.23(-1.97%) |
May 28, 2015 | 11.64 | 11.69 | 11.53 | 11.67 | 8,747,019 | -0.03(-0.26%) |
May 27, 2015 | 11.47 | 11.75 | 11.41 | 11.70 | 9,370,408 | +0.30(+2.67%) |
May 26, 2015 | 11.66 | 11.68 | 11.31 | 11.39 | 15,230,273 | -0.37(-3.17%) |
May 22, 2015 | 11.78 | 11.77 | 11.77 | 11.77 | 8,613,516 | -0.08(-0.70%) |
May 21, 2015 | 11.72 | 11.89 | 11.69 | 11.85 | 7,229,757 | +0.10(+0.85%) |
May 20, 2015 | 11.79 | 11.90 | 11.69 | 11.75 | 11,076,878 | -0.02(-0.19%) |
May 19, 2015 | 11.81 | 11.86 | 11.72 | 11.77 | 17,015,302 | -0.02(-0.14%) |
May 18, 2015 | 11.64 | 11.84 | 11.64 | 11.79 | 8,696,661 | +0.11(+0.93%) |
May 15, 2015 | 11.68 | 11.71 | 11.58 | 11.68 | 9,773,051 | +0.03(+0.30%) |
May 14, 2015 | 11.49 | 11.65 | 11.43 | 11.64 | 15,045,726 | +0.35(+3.13%) |
May 13, 2015 | 11.36 | 11.48 | 11.24 | 11.29 | 14,164,365 | +0.01(+0.11%) |
May 12, 2015 | 11.22 | 11.39 | 11.06 | 11.28 | 20,777,860 | -0.11(-0.96%) |
May 11, 2015 | 11.54 | 11.60 | 11.37 | 11.39 | 13,633,290 | -0.16(-1.38%) |
May 08, 2015 | 11.43 | 11.59 | 11.42 | 11.54 | 18,224,302 | +0.43(+3.89%) |
May 07, 2015 | 10.96 | 11.19 | 10.90 | 11.11 | 17,326,534 | +0.13(+1.21%) |
May 06, 2015 | 11.23 | 11.28 | 10.78 | 10.98 | 26,230,718 | -0.13(-1.20%) |
May 05, 2015 | 11.47 | 11.54 | 11.09 | 11.11 | 25,019,476 | -0.41(-3.56%) |
May 04, 2015 | 11.50 | 11.63 | 11.48 | 11.52 | 10,201,950 | +0.11(+0.97%) |
May 01, 2015 | 11.21 | 11.43 | 11.19 | 11.41 | 16,031,950 | +0.35(+3.20%) |
Apr 30, 2015 | 11.30 | 11.37 | 10.93 | 11.06 | 28,383,930 | -0.34(-3.00%) |
Apr 29, 2015 | 11.38 | 11.52 | 11.25 | 11.40 | 22,373,004 | -0.14(-1.22%) |
Apr 28, 2015 | 11.44 | 11.56 | 11.21 | 11.54 | 18,755,302 | +0.11(+0.92%) |
Apr 27, 2015 | 11.70 | 11.72 | 11.40 | 11.44 | 13,582,017 | -0.15(-1.32%) |
Apr 24, 2015 | 11.59 | 11.64 | 11.50 | 11.59 | 7,830,840 | +0.08(+0.72%) |
Apr 23, 2015 | 11.34 | 11.63 | 11.33 | 11.51 | 15,074,130 | +0.09(+0.76%) |
Apr 22, 2015 | 11.32 | 11.46 | 11.14 | 11.42 | 10,990,458 | +0.16(+1.46%) |
Apr 21, 2015 | 11.29 | 11.46 | 11.20 | 11.26 | 11,218,361 | -0.04(-0.34%) |
Apr 20, 2015 | 11.18 | 11.36 | 11.16 | 11.29 | 14,439,047 | +0.30(+2.72%) |
Apr 17, 2015 | 11.16 | 11.20 | 10.85 | 10.99 | 24,219,960 | -0.39(-3.45%) |
Apr 16, 2015 | 11.34 | 11.49 | 11.30 | 11.39 | 9,638,335 | -0.01(-0.09%) |
Apr 15, 2015 | 11.35 | 11.50 | 11.33 | 11.40 | 12,653,753 | +0.15(+1.32%) |
Apr 14, 2015 | 11.15 | 11.29 | 11.03 | 11.25 | 15,583,624 | +0.06(+0.53%) |
Apr 13, 2015 | 11.31 | 11.44 | 11.18 | 11.19 | 8,049,270 | -0.15(-1.30%) |
Apr 10, 2015 | 11.21 | 11.35 | 11.17 | 11.34 | 10,741,160 | +0.17(+1.56%) |
Apr 09, 2015 | 10.98 | 11.20 | 10.89 | 11.16 | 17,468,506 | +0.15(+1.36%) |
Apr 08, 2015 | 10.95 | 11.09 | 10.87 | 11.01 | 28,788,944 | +0.12(+1.06%) |
Apr 07, 2015 | 11.00 | 11.14 | 10.90 | 10.90 | 14,506,987 | -0.09(-0.84%) |
Apr 06, 2015 | 10.61 | 11.09 | 10.58 | 10.99 | 21,369,916 | +0.23(+2.13%) |
Apr 02, 2015 | 10.65 | 10.76 | 10.76 | 10.76 | 13,554,541 | +0.10(+0.90%) |
Apr 01, 2015 | 10.77 | 10.77 | 10.48 | 10.67 | 21,059,846 | -0.11(-1.05%) |
Mar 31, 2015 | 10.90 | 11.04 | 10.77 | 10.78 | 20,001,584 | -0.29(-2.60%) |
Mar 30, 2015 | 10.88 | 11.12 | 10.88 | 11.07 | 20,471,678 | +0.39(+3.69%) |
Mar 27, 2015 | 10.58 | 10.71 | 10.55 | 10.67 | 11,980,533 | +0.06(+0.61%) |
Mar 26, 2015 | 10.56 | 10.78 | 10.43 | 10.61 | 27,618,500 | -0.07(-0.66%) |
Mar 25, 2015 | 11.22 | 11.26 | 10.68 | 10.68 | 20,846,480 | -0.50(-4.49%) |
Mar 24, 2015 | 11.35 | 11.44 | 11.17 | 11.18 | 12,362,554 | -0.20(-1.76%) |
Mar 23, 2015 | 11.45 | 11.56 | 11.38 | 11.38 | 9,426,739 | -0.06(-0.54%) |
Mar 20, 2015 | 11.34 | 11.54 | 11.32 | 11.44 | 18,752,800 | +0.29(+2.64%) |
Mar 19, 2015 | 11.23 | 11.28 | 11.08 | 11.15 | 19,363,826 | -0.15(-1.34%) |
Mar 18, 2015 | 10.82 | 11.43 | 10.70 | 11.30 | 33,252,940 | +0.38(+3.51%) |
Mar 17, 2015 | 10.87 | 10.98 | 10.76 | 10.91 | 16,219,760 | -0.11(-0.96%) |
Mar 16, 2015 | 10.72 | 11.03 | 10.72 | 11.02 | 15,529,787 | +0.43(+4.08%) |
Mar 13, 2015 | 10.74 | 10.76 | 10.39 | 10.59 | 29,695,848 | -0.20(-1.84%) |
Mar 12, 2015 | 10.51 | 10.80 | 10.51 | 10.79 | 17,145,150 | +0.40(+3.82%) |
Mar 11, 2015 | 10.51 | 10.55 | 10.38 | 10.39 | 14,299,019 | -0.08(-0.73%) |
Mar 10, 2015 | 10.74 | 10.76 | 10.47 | 10.47 | 26,416,212 | -0.54(-4.89%) |
Mar 09, 2015 | 10.90 | 11.07 | 10.89 | 11.00 | 13,492,408 | +0.14(+1.32%) |
Mar 06, 2015 | 11.17 | 11.26 | 10.81 | 10.86 | 26,113,138 | -0.49(-4.29%) |
Mar 05, 2015 | 11.38 | 11.40 | 11.25 | 11.35 | 8,408,248 | +0.04(+0.35%) |
Mar 04, 2015 | 11.34 | 11.36 | 11.16 | 11.31 | 15,955,405 | -0.15(-1.32%) |
Mar 03, 2015 | 11.52 | 11.54 | 11.35 | 11.46 | 16,185,635 | -0.14(-1.24%) |
Mar 02, 2015 | 11.41 | 11.61 | 11.41 | 11.60 | 10,572,864 | +0.21(+1.87%) |
Feb 27, 2015 | 11.49 | 11.54 | 11.38 | 11.39 | 7,949,409 | -0.11(-0.99%) |
Feb 26, 2015 | 11.53 | 11.56 | 11.39 | 11.50 | 11,874,952 | -0.04(-0.33%) |
Feb 25, 2015 | 11.56 | 11.65 | 11.48 | 11.54 | 9,902,715 | -0.04(-0.33%) |
Feb 24, 2015 | 11.47 | 11.62 | 11.41 | 11.58 | 12,924,138 | +0.10(+0.84%) |
Feb 23, 2015 | 11.43 | 11.48 | 11.36 | 11.48 | 11,855,760 | -0.01(-0.07%) |
Feb 20, 2015 | 11.20 | 11.50 | 11.08 | 11.49 | 33,156,436 | +0.21(+1.82%) |
Feb 19, 2015 | 11.19 | 11.36 | 11.16 | 11.29 | 12,873,632 | -0.02(-0.19%) |
Feb 18, 2015 | 11.23 | 11.32 | 11.18 | 11.31 | 9,447,132 | -0.01(-0.10%) |
Feb 17, 2015 | 11.20 | 11.34 | 11.15 | 11.32 | 11,207,749 | +0.06(+0.52%) |
Feb 13, 2015 | 11.14 | 11.26 | 11.26 | 11.26 | 30,115,424 | +0.14(+1.29%) |
Feb 12, 2015 | 10.95 | 11.12 | 10.92 | 11.12 | 21,545,640 | +0.31(+2.85%) |
Feb 11, 2015 | 10.75 | 10.89 | 10.63 | 10.81 | 20,587,004 | +0.02(+0.16%) |
Feb 10, 2015 | 10.65 | 10.83 | 10.49 | 10.79 | 16,184,880 | +0.34(+3.22%) |
Feb 09, 2015 | 10.48 | 10.61 | 10.38 | 10.45 | 11,912,927 | -0.14(-1.36%) |
Feb 06, 2015 | 10.76 | 10.86 | 10.50 | 10.60 | 18,448,266 | -0.09(-0.88%) |
Feb 05, 2015 | 10.50 | 10.72 | 10.48 | 10.69 | 17,029,082 | +0.32(+3.12%) |
Feb 04, 2015 | 10.35 | 10.58 | 10.29 | 10.37 | 21,624,118 | -0.12(-1.13%) |
Feb 03, 2015 | 10.22 | 10.50 | 10.16 | 10.49 | 28,479,406 | +0.44(+4.37%) |
Feb 02, 2015 | 9.794 | 10.08 | 9.472 | 10.05 | 28,620,684 | +0.35(+3.66%) |
Jan 30, 2015 | 9.864 | 10.11 | 9.656 | 9.696 | 30,723,564 | -0.39(-3.88%) |
Jan 29, 2015 | 9.848 | 10.13 | 9.599 | 10.09 | 31,226,062 | +0.29(+2.97%) |
Jan 28, 2015 | 10.42 | 10.44 | 9.781 | 9.796 | 25,834,742 | -0.42(-4.07%) |
Jan 27, 2015 | 10.25 | 10.42 | 10.15 | 10.21 | 26,433,236 | -0.42(-3.99%) |
Jan 26, 2015 | 10.52 | 10.65 | 10.38 | 10.64 | 16,392,451 | +0.09(+0.83%) |
Jan 23, 2015 | 10.68 | 10.73 | 10.53 | 10.55 | 20,878,662 | -0.19(-1.75%) |
Jan 22, 2015 | 10.42 | 10.76 | 10.16 | 10.74 | 32,088,070 | +0.46(+4.51%) |
Jan 21, 2015 | 10.04 | 10.36 | 9.958 | 10.27 | 21,500,334 | +0.15(+1.47%) |
Jan 20, 2015 | 10.17 | 10.22 | 9.844 | 10.12 | 20,781,934 | +0.08(+0.80%) |
Jan 16, 2015 | 9.648 | 10.09 | 9.613 | 10.04 | 29,412,524 | +0.36(+3.73%) |
Jan 15, 2015 | 10.06 | 10.12 | 9.662 | 9.683 | 29,250,122 | -0.27(-2.73%) |
Jan 14, 2015 | 9.773 | 9.985 | 9.605 | 9.955 | 39,720,836 | -0.18(-1.75%) |
Jan 13, 2015 | 10.45 | 10.65 | 9.900 | 10.13 | 34,823,112 | -0.08(-0.82%) |
Jan 12, 2015 | 10.51 | 10.52 | 10.11 | 10.22 | 22,854,948 | -0.25(-2.41%) |
Jan 09, 2015 | 10.81 | 10.81 | 10.36 | 10.47 | 32,873,148 | -0.26(-2.45%) |
Jan 08, 2015 | 10.45 | 10.77 | 10.44 | 10.73 | 28,359,648 | +0.54(+5.28%) |
Jan 07, 2015 | 10.06 | 10.25 | 9.977 | 10.19 | 21,875,384 | +0.36(+3.69%) |
Jan 06, 2015 | 10.16 | 10.26 | 9.682 | 9.832 | 36,145,604 | -0.27(-2.71%) |
Jan 05, 2015 | 10.49 | 10.52 | 10.05 | 10.11 | 31,866,060 | -0.58(-5.38%) |
Jan 02, 2015 | 10.84 | 10.92 | 10.49 | 10.68 | 20,258,398 | -0.03(-0.27%) |
Dec 31, 2014 | 11.10 | 10.71 | 10.71 | 10.71 | 17,832,512 | -0.33(-3.01%) |
Dec 30, 2014 | 11.13 | 11.16 | 11.02 | 11.04 | 13,916,577 | -0.17(-1.53%) |
Dec 29, 2014 | 11.14 | 11.26 | 11.12 | 11.21 | 6,977,090 | +0.04(+0.36%) |
Dec 26, 2014 | 11.15 | 11.24 | 11.15 | 11.17 | 10,108,119 | +0.10(+0.89%) |
Dec 24, 2014 | 11.12 | 11.08 | 11.08 | 11.08 | 4,918,118 | -0.00(-0.01%) |
Dec 23, 2014 | 11.14 | 11.15 | 11.03 | 11.08 | 13,013,337 | +0.06(+0.55%) |
Dec 22, 2014 | 10.91 | 11.03 | 10.87 | 11.02 | 12,077,087 | +0.13(+1.22%) |
Dec 19, 2014 | 10.87 | 11.01 | 10.75 | 10.88 | 26,628,390 | +0.14(+1.29%) |
Dec 18, 2014 | 10.45 | 10.75 | 10.32 | 10.74 | 35,221,140 | +0.71(+7.13%) |
Dec 17, 2014 | 9.526 | 10.08 | 9.502 | 10.03 | 32,757,488 | +0.57(+6.06%) |
Dec 16, 2014 | 9.543 | 10.10 | 9.441 | 9.456 | 36,902,812 | -0.22(-2.23%) |
Dec 15, 2014 | 10.06 | 10.13 | 9.574 | 9.672 | 28,686,470 | -0.22(-2.24%) |
Dec 12, 2014 | 10.16 | 10.34 | 9.887 | 9.893 | 21,828,420 | -0.49(-4.75%) |
Dec 11, 2014 | 10.35 | 10.70 | 10.32 | 10.39 | 19,849,484 | +0.14(+1.38%) |
Dec 10, 2014 | 10.67 | 10.68 | 10.21 | 10.25 | 23,264,370 | -0.51(-4.73%) |
Dec 09, 2014 | 10.43 | 10.78 | 10.35 | 10.75 | 24,471,338 | -0.03(-0.30%) |
Dec 08, 2014 | 10.93 | 11.02 | 10.68 | 10.79 | 16,222,608 | -0.21(-1.95%) |
Dec 05, 2014 | 10.99 | 11.04 | 10.94 | 11.00 | 12,108,760 | +0.05(+0.44%) |
Dec 04, 2014 | 10.93 | 11.04 | 10.80 | 10.95 | 14,174,605 | -0.04(-0.39%) |
Dec 03, 2014 | 10.89 | 11.02 | 10.86 | 10.99 | 12,389,088 | +0.14(+1.28%) |
Dec 02, 2014 | 10.66 | 10.90 | 10.66 | 10.86 | 14,982,430 | +0.19(+1.78%) |
Dec 01, 2014 | 10.76 | 10.78 | 10.60 | 10.67 | 18,347,514 | -0.22(-2.04%) |
Nov 28, 2014 | 10.93 | 10.99 | 10.84 | 10.89 | 10,932,473 | -0.07(-0.66%) |
Nov 26, 2014 | 10.90 | 10.96 | 10.96 | 10.96 | 8,752,814 | +0.07(+0.67%) |
Nov 25, 2014 | 10.94 | 10.98 | 10.83 | 10.89 | 15,054,406 | -0.01(-0.09%) |
Nov 24, 2014 | 10.89 | 10.92 | 10.85 | 10.90 | 8,889,164 | +0.08(+0.78%) |
Nov 21, 2014 | 10.96 | 10.97 | 10.70 | 10.81 | 21,274,438 | +0.18(+1.69%) |
Nov 20, 2014 | 10.43 | 10.65 | 10.42 | 10.63 | 11,376,033 | +0.05(+0.52%) |
Nov 19, 2014 | 10.59 | 10.63 | 10.44 | 10.58 | 16,078,172 | -0.05(-0.51%) |
Nov 18, 2014 | 10.46 | 10.69 | 10.46 | 10.63 | 12,155,081 | +0.18(+1.71%) |
Nov 17, 2014 | 10.37 | 10.48 | 10.34 | 10.45 | 11,568,770 | +0.02(+0.19%) |
Nov 14, 2014 | 10.41 | 10.47 | 10.35 | 10.43 | 9,651,336 | +0.01(+0.11%) |
Nov 13, 2014 | 10.42 | 10.52 | 10.28 | 10.42 | 15,427,326 | +0.03(+0.30%) |
Nov 12, 2014 | 10.30 | 10.43 | 10.29 | 10.39 | 11,231,845 | -0.03(-0.29%) |
Nov 11, 2014 | 10.41 | 10.45 | 10.35 | 10.42 | 6,893,463 | +0.03(+0.30%) |
Nov 10, 2014 | 10.31 | 10.40 | 10.27 | 10.39 | 10,948,285 | +0.09(+0.84%) |
Nov 07, 2014 | 10.27 | 10.34 | 10.19 | 10.31 | 13,759,921 | +0.03(+0.27%) |
Nov 06, 2014 | 10.16 | 10.29 | 10.04 | 10.28 | 17,810,768 | +0.13(+1.26%) |
Nov 05, 2014 | 10.18 | 10.19 | 10.02 | 10.15 | 16,697,072 | +0.18(+1.81%) |
Nov 04, 2014 | 9.981 | 10.04 | 9.813 | 9.969 | 18,931,436 | -0.10(-0.96%) |
Nov 03, 2014 | 10.08 | 10.17 | 9.998 | 10.07 | 15,388,323 | +0.02(+0.16%) |
Oct 31, 2014 | 10.07 | 10.07 | 9.923 | 10.05 | 22,375,852 | +0.32(+3.30%) |
Oct 30, 2014 | 9.453 | 9.801 | 9.438 | 9.729 | 31,584,780 | +0.18(+1.94%) |
Oct 29, 2014 | 9.598 | 9.618 | 9.343 | 9.545 | 24,193,092 | -0.03(-0.26%) |
Oct 28, 2014 | 9.357 | 9.582 | 9.344 | 9.570 | 18,059,436 | +0.31(+3.33%) |
Oct 27, 2014 | 9.203 | 9.293 | 9.293 | 9.261 | 21,003,396 | -0.03(-0.35%) |
Oct 24, 2014 | 9.132 | 9.307 | 9.035 | 9.293 | 16,104,756 | +0.19(+2.11%) |
Oct 23, 2014 | 9.053 | 9.259 | 9.015 | 9.101 | 23,519,810 | +0.31(+3.51%) |
Oct 22, 2014 | 9.033 | 9.093 | 8.778 | 8.793 | 25,626,812 | -0.19(-2.09%) |
Oct 21, 2014 | 8.662 | 8.995 | 8.634 | 8.980 | 33,080,336 | +0.50(+5.91%) |
Oct 20, 2014 | 8.193 | 8.493 | 8.181 | 8.479 | 19,334,828 | +0.23(+2.83%) |
Oct 17, 2014 | 8.232 | 8.402 | 8.129 | 8.246 | 40,125,652 | +0.30(+3.76%) |
Oct 16, 2014 | 7.545 | 8.120 | 7.523 | 7.947 | 57,936,492 | -0.00(-0.06%) |
Oct 15, 2014 | 7.816 | 8.035 | 7.388 | 7.952 | 65,355,100 | -0.20(-2.44%) |
Oct 14, 2014 | 8.238 | 8.416 | 8.057 | 8.151 | 37,916,176 | +0.04(+0.52%) |
Oct 13, 2014 | 8.509 | 8.611 | 8.092 | 8.109 | 32,468,754 | -0.42(-4.93%) |
Oct 10, 2014 | 8.827 | 8.956 | 8.525 | 8.529 | 42,629,968 | -0.30(-3.40%) |
Oct 09, 2014 | 9.346 | 9.384 | 8.814 | 8.830 | 37,181,168 | -0.57(-6.07%) |
Oct 08, 2014 | 8.937 | 9.430 | 8.799 | 9.400 | 35,399,800 | +0.47(+5.25%) |
Oct 07, 2014 | 9.217 | 9.277 | 8.926 | 8.931 | 25,617,252 | -0.43(-4.57%) |
Oct 06, 2014 | 9.508 | 9.549 | 9.260 | 9.358 | 23,418,054 | -0.03(-0.37%) |
Oct 03, 2014 | 9.277 | 9.450 | 9.194 | 9.393 | 26,128,628 | +0.30(+3.31%) |
Oct 02, 2014 | 9.071 | 9.189 | 8.814 | 9.091 | 27,113,638 | -0.01(-0.06%) |
Oct 01, 2014 | 9.427 | 9.437 | 9.029 | 9.097 | 36,746,364 | -0.38(-4.02%) |
Sep 30, 2014 | 9.575 | 9.662 | 9.421 | 9.478 | 15,960,296 | -0.08(-0.82%) |
Sep 29, 2014 | 9.358 | 9.603 | 9.335 | 9.557 | 14,074,918 | -0.06(-0.62%) |
Sep 26, 2014 | 9.428 | 9.677 | 9.398 | 9.616 | 15,289,886 | +0.23(+2.44%) |
Sep 25, 2014 | 9.781 | 9.784 | 9.378 | 9.387 | 21,737,870 | -0.48(-4.85%) |
Sep 24, 2014 | 9.643 | 9.879 | 9.567 | 9.866 | 14,803,201 | +0.22(+2.31%) |
Sep 23, 2014 | 9.703 | 9.827 | 9.633 | 9.643 | 13,933,231 | -0.17(-1.70%) |
Sep 22, 2014 | 9.988 | 9.995 | 9.752 | 9.809 | 13,908,455 | -0.25(-2.44%) |
Sep 19, 2014 | 10.17 | 10.20 | 9.985 | 10.05 | 12,155,453 | -0.02(-0.16%) |
Sep 18, 2014 | 10.01 | 10.08 | 9.971 | 10.07 | 8,344,245 | +0.16(+1.56%) |
Sep 17, 2014 | 9.924 | 10.05 | 9.772 | 9.916 | 20,925,812 | +0.04(+0.37%) |
Sep 16, 2014 | 9.606 | 9.926 | 9.595 | 9.880 | 11,541,196 | +0.22(+2.27%) |
Sep 15, 2014 | 9.686 | 9.708 | 9.573 | 9.660 | 9,702,523 | -0.02(-0.24%) |
Sep 12, 2014 | 9.828 | 9.829 | 9.600 | 9.683 | 15,248,221 | -0.17(-1.70%) |
Sep 11, 2014 | 9.706 | 9.861 | 9.683 | 9.851 | 8,859,930 | +0.02(+0.23%) |
Sep 10, 2014 | 9.731 | 9.841 | 9.632 | 9.829 | 14,807,138 | +0.11(+1.13%) |
Sep 09, 2014 | 9.872 | 9.895 | 9.657 | 9.719 | 11,974,639 | -0.19(-1.88%) |
Sep 08, 2014 | 9.950 | 9.994 | 9.816 | 9.906 | 11,604,827 | -0.08(-0.77%) |
Sep 05, 2014 | 9.838 | 9.990 | 9.732 | 9.982 | 10,942,268 | +0.14(+1.42%) |
Sep 04, 2014 | 9.937 | 10.05 | 9.768 | 9.843 | 16,679,898 | -0.06(-0.56%) |
Sep 03, 2014 | 10.02 | 10.03 | 9.853 | 9.898 | 8,514,684 | -0.01(-0.06%) |
Sep 02, 2014 | 9.961 | 9.968 | 9.800 | 9.904 | 10,146,565 | -0.02(-0.20%) |
Aug 29, 2014 | 9.893 | 9.924 | 9.924 | 9.924 | 16,349,151 | +0.08(+0.81%) |
Aug 28, 2014 | 9.761 | 9.860 | 9.732 | 9.844 | 11,999,490 | -0.02(-0.21%) |
Aug 27, 2014 | 9.885 | 9.901 | 9.818 | 9.865 | 5,970,040 | -0.01(-0.11%) |
Aug 26, 2014 | 9.861 | 9.943 | 9.861 | 9.876 | 9,068,046 | +0.03(+0.27%) |
Aug 25, 2014 | 9.849 | 9.901 | 9.805 | 9.849 | 10,238,575 | +0.15(+1.50%) |
Aug 22, 2014 | 9.730 | 9.773 | 9.640 | 9.704 | 14,284,582 | -0.05(-0.52%) |
Aug 21, 2014 | 9.696 | 9.789 | 9.679 | 9.755 | 7,580,018 | +0.09(+0.89%) |
Aug 20, 2014 | 9.551 | 9.701 | 9.551 | 9.669 | 11,400,574 | +0.08(+0.84%) |
Aug 19, 2014 | 9.510 | 9.614 | 9.487 | 9.588 | 12,634,177 | +0.15(+1.57%) |
Aug 18, 2014 | 9.368 | 9.458 | 9.351 | 9.440 | 12,820,377 | +0.23(+2.46%) |
Aug 15, 2014 | 9.318 | 9.340 | 9.024 | 9.213 | 26,711,880 | -0.00(-0.04%) |
Aug 14, 2014 | 9.134 | 9.217 | 9.108 | 9.217 | 7,570,001 | +0.11(+1.26%) |
Aug 13, 2014 | 9.019 | 9.120 | 8.973 | 9.102 | 20,095,266 | +0.19(+2.17%) |
Aug 12, 2014 | 8.921 | 8.993 | 8.832 | 8.909 | 12,927,221 | -0.04(-0.48%) |
Aug 11, 2014 | 8.968 | 9.068 | 8.937 | 8.952 | 16,770,373 | +0.08(+0.96%) |
Aug 08, 2014 | 8.627 | 8.872 | 8.565 | 8.867 | 15,413,545 | +0.30(+3.49%) |
Aug 07, 2014 | 8.831 | 8.860 | 8.510 | 8.568 | 17,849,822 | -0.14(-1.64%) |
Aug 06, 2014 | 8.588 | 8.827 | 8.582 | 8.711 | 14,900,288 | +0.01(+0.10%) |
Aug 05, 2014 | 8.858 | 8.930 | 8.614 | 8.702 | 19,983,246 | -0.27(-2.96%) |
Aug 04, 2014 | 8.835 | 9.027 | 8.721 | 8.968 | 11,995,465 | +0.19(+2.15%) |
Aug 01, 2014 | 8.789 | 8.955 | 8.658 | 8.779 | 25,630,812 | -0.09(-0.97%) |
Jul 31, 2014 | 9.232 | 9.251 | 8.856 | 8.864 | 36,571,988 | -0.56(-5.93%) |
Jul 30, 2014 | 9.523 | 9.557 | 9.310 | 9.423 | 17,985,576 | +0.00(+0.00%) |
Jul 29, 2014 | 9.595 | 9.635 | 9.420 | 9.423 | 10,886,128 | -0.12(-1.27%) |
Jul 28, 2014 | 9.536 | 9.587 | 9.376 | 9.545 | 10,098,127 | +0.01(+0.06%) |
Jul 25, 2014 | 9.591 | 9.614 | 9.479 | 9.539 | 9,109,810 | -0.13(-1.37%) |
Jul 24, 2014 | 9.704 | 9.729 | 9.645 | 9.671 | 8,275,872 | +0.00(+0.02%) |
Jul 23, 2014 | 9.647 | 9.700 | 9.593 | 9.669 | 8,620,512 | +0.06(+0.67%) |
Jul 22, 2014 | 9.581 | 9.655 | 9.559 | 9.604 | 10,675,448 | +0.13(+1.35%) |
Jul 21, 2014 | 9.446 | 9.506 | 9.351 | 9.477 | 10,283,497 | -0.06(-0.61%) |
Jul 18, 2014 | 9.350 | 9.564 | 9.328 | 9.535 | 10,558,476 | +0.28(+3.05%) |
Jul 17, 2014 | 9.490 | 9.603 | 9.215 | 9.253 | 20,835,088 | -0.33(-3.43%) |
Jul 16, 2014 | 9.599 | 9.624 | 9.507 | 9.582 | 11,431,826 | +0.10(+1.09%) |
Jul 15, 2014 | 9.551 | 9.602 | 9.357 | 9.478 | 13,190,561 | -0.05(-0.52%) |
Jul 14, 2014 | 9.530 | 9.570 | 9.498 | 9.528 | 7,870,288 | +0.13(+1.40%) |
Jul 11, 2014 | 9.341 | 9.409 | 9.274 | 9.396 | 10,572,604 | +0.04(+0.48%) |
Jul 10, 2014 | 9.193 | 9.427 | 9.167 | 9.351 | 13,643,827 | -0.11(-1.20%) |
Jul 09, 2014 | 9.406 | 9.489 | 9.351 | 9.465 | 9,081,827 | +0.12(+1.25%) |
Jul 08, 2014 | 9.468 | 9.478 | 9.271 | 9.348 | 16,223,908 | -0.18(-1.91%) |
Jul 07, 2014 | 9.571 | 9.594 | 9.482 | 9.530 | 10,025,420 | -0.10(-0.99%) |
Jul 03, 2014 | 9.564 | 9.625 | 9.625 | 9.625 | 11,398,840 | +0.14(+1.51%) |
Jul 02, 2014 | 9.457 | 9.519 | 9.448 | 9.482 | 6,831,850 | +0.03(+0.26%) |
Jul 01, 2014 | 9.341 | 9.541 | 9.332 | 9.457 | 14,120,595 | +0.18(+1.95%) |
Jun 30, 2014 | 9.272 | 9.336 | 9.247 | 9.276 | 11,216,058 | -0.01(-0.16%) |
Jun 27, 2014 | 9.168 | 9.297 | 9.158 | 9.291 | 9,058,314 | +0.05(+0.56%) |
Jun 26, 2014 | 9.258 | 9.259 | 9.050 | 9.239 | 12,400,653 | -0.01(-0.15%) |
Jun 25, 2014 | 9.071 | 9.282 | 9.071 | 9.253 | 10,734,300 | +0.11(+1.25%) |
Jun 24, 2014 | 9.255 | 9.393 | 9.107 | 9.139 | 16,065,332 | -0.17(-1.81%) |
Jun 23, 2014 | 9.320 | 9.331 | 9.258 | 9.308 | 7,383,380 | -0.01(-0.12%) |
Jun 20, 2014 | 9.329 | 9.332 | 9.285 | 9.319 | 8,667,725 | +0.06(+0.61%) |
Jun 19, 2014 | 9.253 | 9.277 | 9.165 | 9.263 | 10,798,847 | +0.03(+0.33%) |
Jun 18, 2014 | 9.028 | 9.245 | 8.979 | 9.232 | 14,686,352 | +0.21(+2.28%) |
Jun 17, 2014 | 8.916 | 9.049 | 8.892 | 9.026 | 10,194,855 | +0.07(+0.80%) |
Jun 16, 2014 | 8.898 | 9.011 | 8.868 | 8.954 | 15,787,617 | +0.02(+0.17%) |
Jun 13, 2014 | 8.909 | 8.960 | 8.821 | 8.939 | 11,099,878 | +0.08(+0.91%) |
Jun 12, 2014 | 9.012 | 9.029 | 8.797 | 8.858 | 16,028,954 | -0.20(-2.18%) |
Jun 11, 2014 | 9.051 | 9.078 | 8.987 | 9.056 | 14,443,480 | -0.09(-1.01%) |
Jun 10, 2014 | 9.108 | 9.149 | 9.050 | 9.148 | 6,862,173 | +0.03(+0.35%) |
Jun 06, 2014 | 9.045 | 9.121 | 9.031 | 9.116 | 8,505,013 | +0.13(+1.42%) |
Jun 05, 2014 | 8.844 | 9.012 | 8.748 | 8.989 | 13,671,526 | +0.18(+2.07%) |
Jun 04, 2014 | 8.708 | 8.827 | 8.687 | 8.806 | 12,958,027 | +0.04(+0.49%) |
Jun 03, 2014 | 8.711 | 8.774 | 8.688 | 8.764 | 8,828,826 | -0.01(-0.16%) |