Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.06 | 10.25 | 10.03 | 10.10 | 7,617,599 | +0.05(+0.47%) |
Apr 29, 2015 | 9.899 | 10.08 | 9.887 | 10.05 | 5,168,079 | +0.11(+1.12%) |
Apr 28, 2015 | 9.875 | 9.946 | 9.808 | 9.940 | 5,177,445 | +0.09(+0.89%) |
Apr 27, 2015 | 9.952 | 9.969 | 9.817 | 9.852 | 4,302,799 | -0.08(-0.77%) |
Apr 24, 2015 | 9.999 | 9.999 | 9.893 | 9.928 | 4,018,064 | -0.06(-0.59%) |
Apr 23, 2015 | 9.958 | 10.05 | 9.940 | 9.987 | 3,685,771 | +0.00(+0.00%) |
Apr 22, 2015 | 9.993 | 10.00 | 9.875 | 9.987 | 3,057,431 | +0.02(+0.18%) |
Apr 21, 2015 | 9.993 | 10.09 | 9.934 | 9.969 | 4,390,287 | +0.03(+0.30%) |
Apr 20, 2015 | 9.881 | 9.981 | 9.881 | 9.940 | 2,683,695 | +0.08(+0.83%) |
Apr 17, 2015 | 9.946 | 9.981 | 9.805 | 9.858 | 5,431,329 | -0.14(-1.35%) |
Apr 16, 2015 | 9.999 | 10.03 | 9.958 | 9.993 | 3,736,009 | -0.02(-0.18%) |
Apr 15, 2015 | 9.993 | 10.06 | 9.952 | 10.01 | 3,489,957 | +0.03(+0.29%) |
Apr 14, 2015 | 10.01 | 10.08 | 9.928 | 9.981 | 4,140,882 | -0.03(-0.29%) |
Apr 13, 2015 | 9.993 | 10.05 | 9.958 | 10.01 | 4,613,514 | +0.02(+0.23%) |
Apr 10, 2015 | 10.02 | 10.02 | 9.922 | 9.987 | 6,856,024 | -0.04(-0.35%) |
Apr 09, 2015 | 10.01 | 10.05 | 9.925 | 10.02 | 5,184,032 | -0.01(-0.06%) |
Apr 08, 2015 | 9.905 | 10.06 | 9.870 | 10.03 | 6,260,243 | +0.12(+1.19%) |
Apr 07, 2015 | 9.917 | 9.993 | 9.905 | 9.911 | 3,860,576 | -0.03(-0.30%) |
Apr 06, 2015 | 9.811 | 9.975 | 9.755 | 9.940 | 6,877,531 | +0.06(+0.65%) |
Apr 02, 2015 | 9.787 | 9.875 | 9.875 | 9.875 | 2,843,023 | +0.06(+0.66%) |
Apr 01, 2015 | 9.793 | 9.828 | 9.708 | 9.811 | 3,739,221 | -0.02(-0.18%) |
Mar 31, 2015 | 9.834 | 9.881 | 9.781 | 9.828 | 6,228,359 | -0.11(-1.06%) |
Mar 30, 2015 | 9.787 | 9.981 | 9.787 | 9.934 | 4,236,524 | +0.18(+1.87%) |
Mar 27, 2015 | 9.764 | 9.799 | 9.687 | 9.752 | 2,564,030 | -0.02(-0.18%) |
Mar 26, 2015 | 9.740 | 9.799 | 9.635 | 9.770 | 3,601,264 | +0.02(+0.18%) |
Mar 25, 2015 | 9.905 | 9.905 | 9.729 | 9.752 | 5,989,766 | -0.12(-1.25%) |
Mar 24, 2015 | 9.887 | 9.917 | 9.823 | 9.875 | 3,325,098 | -0.01(-0.12%) |
Mar 23, 2015 | 9.934 | 9.964 | 9.875 | 9.887 | 5,075,107 | -0.05(-0.47%) |
Mar 20, 2015 | 9.917 | 9.946 | 9.858 | 9.934 | 7,885,407 | +0.08(+0.83%) |
Mar 19, 2015 | 9.881 | 9.881 | 9.778 | 9.852 | 4,957,656 | -0.05(-0.47%) |
Mar 18, 2015 | 9.899 | 9.934 | 9.840 | 9.899 | 5,412,979 | -0.04(-0.41%) |
Mar 17, 2015 | 9.875 | 9.940 | 9.817 | 9.940 | 5,671,340 | +0.05(+0.53%) |
Mar 16, 2015 | 9.893 | 9.928 | 9.852 | 9.887 | 4,521,066 | +0.03(+0.30%) |
Mar 13, 2015 | 9.893 | 9.917 | 9.758 | 9.858 | 3,965,677 | -0.08(-0.77%) |
Mar 12, 2015 | 9.734 | 9.969 | 9.717 | 9.934 | 7,347,638 | +0.25(+2.55%) |
Mar 11, 2015 | 9.664 | 9.705 | 9.605 | 9.687 | 5,262,004 | +0.04(+0.37%) |
Mar 10, 2015 | 9.811 | 9.817 | 9.652 | 9.652 | 4,500,001 | -0.25(-2.55%) |
Mar 09, 2015 | 9.793 | 9.905 | 9.770 | 9.905 | 5,671,539 | +0.14(+1.44%) |
Mar 06, 2015 | 9.823 | 9.934 | 9.682 | 9.764 | 6,049,405 | -0.08(-0.78%) |
Mar 05, 2015 | 9.752 | 9.846 | 9.670 | 9.840 | 4,332,652 | +0.08(+0.78%) |
Mar 04, 2015 | 9.781 | 9.823 | 9.705 | 9.764 | 4,162,430 | -0.06(-0.60%) |
Mar 03, 2015 | 9.764 | 9.823 | 9.729 | 9.823 | 3,928,191 | +0.02(+0.24%) |
Mar 02, 2015 | 9.758 | 9.811 | 9.723 | 9.799 | 3,284,024 | +0.04(+0.42%) |
Feb 27, 2015 | 9.693 | 9.781 | 9.687 | 9.758 | 5,863,429 | +0.05(+0.48%) |
Feb 26, 2015 | 9.646 | 9.717 | 9.629 | 9.711 | 4,027,985 | +0.05(+0.49%) |
Feb 25, 2015 | 9.682 | 9.693 | 9.640 | 9.664 | 3,208,716 | -0.05(-0.48%) |
Feb 24, 2015 | 9.635 | 9.723 | 9.623 | 9.711 | 4,209,535 | +0.08(+0.85%) |
Feb 23, 2015 | 9.676 | 9.693 | 9.558 | 9.629 | 4,540,869 | -0.08(-0.79%) |
Feb 20, 2015 | 9.611 | 9.711 | 9.523 | 9.705 | 4,220,598 | +0.11(+1.16%) |
Feb 19, 2015 | 9.558 | 9.629 | 9.464 | 9.593 | 3,695,867 | +0.01(+0.06%) |
Feb 18, 2015 | 9.635 | 9.682 | 9.552 | 9.588 | 4,227,578 | -0.08(-0.79%) |
Feb 17, 2015 | 9.646 | 9.705 | 9.599 | 9.664 | 3,360,965 | +0.05(+0.49%) |
Feb 13, 2015 | 9.599 | 9.617 | 9.617 | 9.617 | 4,672,383 | +0.04(+0.43%) |
Feb 12, 2015 | 9.447 | 9.635 | 9.400 | 9.576 | 5,205,998 | +0.16(+1.75%) |
Feb 11, 2015 | 9.429 | 9.441 | 9.370 | 9.411 | 3,911,584 | -0.03(-0.31%) |
Feb 10, 2015 | 9.417 | 9.447 | 9.341 | 9.441 | 3,241,549 | +0.08(+0.88%) |
Feb 09, 2015 | 9.370 | 9.420 | 9.311 | 9.358 | 3,359,117 | -0.03(-0.31%) |
Feb 06, 2015 | 9.341 | 9.458 | 9.311 | 9.388 | 5,628,097 | +0.09(+1.01%) |
Feb 05, 2015 | 9.264 | 9.332 | 9.244 | 9.294 | 5,675,837 | +0.04(+0.38%) |
Feb 04, 2015 | 9.241 | 9.311 | 9.212 | 9.259 | 6,680,066 | -0.01(-0.06%) |
Feb 03, 2015 | 9.189 | 9.290 | 9.166 | 9.264 | 6,405,355 | +0.11(+1.20%) |
Feb 02, 2015 | 8.981 | 9.154 | 8.917 | 9.154 | 7,866,110 | +0.22(+2.46%) |
Jan 30, 2015 | 8.883 | 9.050 | 8.883 | 8.935 | 6,959,061 | -0.03(-0.39%) |
Jan 29, 2015 | 8.987 | 8.993 | 8.712 | 8.969 | 9,494,172 | +0.06(+0.71%) |
Jan 28, 2015 | 9.137 | 9.137 | 8.906 | 8.906 | 5,772,387 | -0.19(-2.04%) |
Jan 27, 2015 | 9.079 | 9.178 | 9.059 | 9.091 | 5,720,617 | -0.09(-1.01%) |
Jan 26, 2015 | 9.154 | 9.212 | 9.027 | 9.183 | 4,565,788 | +0.06(+0.70%) |
Jan 23, 2015 | 9.253 | 9.253 | 9.079 | 9.120 | 4,469,336 | -0.13(-1.44%) |
Jan 22, 2015 | 8.964 | 9.253 | 8.946 | 9.253 | 6,371,442 | +0.35(+3.96%) |
Jan 21, 2015 | 8.871 | 8.958 | 8.819 | 8.900 | 3,186,969 | +0.02(+0.20%) |
Jan 20, 2015 | 8.946 | 8.981 | 8.854 | 8.883 | 3,776,262 | -0.05(-0.58%) |
Jan 16, 2015 | 8.819 | 8.935 | 8.802 | 8.935 | 4,885,778 | +0.12(+1.31%) |
Jan 15, 2015 | 8.894 | 8.941 | 8.819 | 8.819 | 4,873,965 | -0.08(-0.85%) |
Jan 14, 2015 | 8.964 | 9.016 | 8.819 | 8.894 | 8,218,675 | -0.14(-1.60%) |
Jan 13, 2015 | 9.131 | 9.224 | 8.987 | 9.039 | 5,586,522 | -0.06(-0.70%) |
Jan 12, 2015 | 9.114 | 9.166 | 9.045 | 9.102 | 6,408,680 | +0.00(+0.00%) |
Jan 09, 2015 | 9.253 | 9.270 | 9.085 | 9.102 | 9,351,213 | -0.15(-1.63%) |
Jan 08, 2015 | 9.166 | 9.259 | 9.137 | 9.253 | 5,470,497 | +0.16(+1.72%) |
Jan 07, 2015 | 9.045 | 9.120 | 8.984 | 9.097 | 7,422,470 | +0.12(+1.29%) |
Jan 06, 2015 | 9.085 | 9.126 | 8.929 | 8.981 | 8,900,287 | -0.11(-1.21%) |
Jan 05, 2015 | 9.166 | 9.230 | 9.039 | 9.091 | 7,215,140 | -0.13(-1.38%) |
Jan 02, 2015 | 9.293 | 9.351 | 9.108 | 9.218 | 5,410,106 | -0.03(-0.38%) |
Dec 31, 2014 | 9.397 | 9.253 | 9.253 | 9.253 | 3,617,848 | -0.10(-1.11%) |
Dec 30, 2014 | 9.374 | 9.421 | 9.345 | 9.357 | 3,510,366 | -0.05(-0.49%) |
Dec 29, 2014 | 9.340 | 9.478 | 9.334 | 9.403 | 2,873,894 | +0.06(+0.68%) |
Dec 26, 2014 | 9.282 | 9.397 | 9.282 | 9.340 | 1,838,227 | +0.03(+0.37%) |
Dec 24, 2014 | 9.328 | 9.305 | 9.305 | 9.305 | 2,593,292 | -0.03(-0.31%) |
Dec 23, 2014 | 9.299 | 9.363 | 9.276 | 9.334 | 2,893,952 | +0.07(+0.75%) |
Dec 22, 2014 | 9.299 | 9.322 | 9.212 | 9.264 | 4,287,162 | -0.03(-0.31%) |
Dec 19, 2014 | 9.253 | 9.322 | 9.230 | 9.293 | 11,350,585 | +0.03(+0.37%) |
Dec 18, 2014 | 9.160 | 9.259 | 9.149 | 9.259 | 8,203,567 | +0.16(+1.72%) |
Dec 17, 2014 | 8.952 | 9.102 | 8.923 | 9.102 | 5,182,857 | +0.19(+2.08%) |
Dec 16, 2014 | 8.888 | 8.975 | 8.825 | 8.917 | 6,685,224 | +0.00(+0.00%) |
Dec 15, 2014 | 9.033 | 9.062 | 8.894 | 8.917 | 4,981,968 | -0.09(-0.96%) |
Dec 12, 2014 | 9.045 | 9.108 | 8.993 | 9.004 | 4,524,067 | -0.12(-1.27%) |
Dec 11, 2014 | 9.056 | 9.178 | 9.056 | 9.120 | 4,046,640 | +0.08(+0.90%) |
Dec 10, 2014 | 9.224 | 9.235 | 9.021 | 9.039 | 3,330,205 | -0.21(-2.31%) |
Dec 09, 2014 | 9.195 | 9.276 | 9.149 | 9.253 | 4,379,595 | -0.01(-0.12%) |
Dec 08, 2014 | 9.218 | 9.282 | 9.166 | 9.264 | 5,557,148 | +0.04(+0.44%) |
Dec 05, 2014 | 9.120 | 9.230 | 9.120 | 9.224 | 4,504,188 | +0.13(+1.46%) |
Dec 04, 2014 | 9.120 | 9.120 | 9.056 | 9.091 | 3,341,102 | -0.02(-0.25%) |
Dec 03, 2014 | 9.102 | 9.143 | 9.062 | 9.114 | 4,054,793 | +0.02(+0.19%) |
Dec 02, 2014 | 9.074 | 9.143 | 9.045 | 9.097 | 4,406,754 | +0.04(+0.45%) |
Dec 01, 2014 | 9.201 | 9.201 | 9.050 | 9.056 | 3,437,203 | -0.13(-1.45%) |
Nov 28, 2014 | 9.276 | 9.293 | 9.183 | 9.189 | 1,566,025 | -0.09(-1.00%) |
Nov 26, 2014 | 9.230 | 9.282 | 9.282 | 9.282 | 2,605,397 | +0.06(+0.69%) |
Nov 25, 2014 | 9.235 | 9.253 | 9.195 | 9.218 | 3,947,366 | -0.02(-0.19%) |
Nov 24, 2014 | 9.189 | 9.253 | 9.183 | 9.235 | 3,492,669 | +0.05(+0.57%) |
Nov 21, 2014 | 9.195 | 9.270 | 9.143 | 9.183 | 3,360,445 | -0.01(-0.13%) |
Nov 20, 2014 | 9.137 | 9.201 | 9.120 | 9.195 | 3,240,469 | +0.04(+0.44%) |
Nov 19, 2014 | 9.160 | 9.166 | 9.102 | 9.154 | 3,740,589 | -0.02(-0.19%) |
Nov 18, 2014 | 9.212 | 9.218 | 9.166 | 9.172 | 3,867,437 | -0.02(-0.25%) |
Nov 17, 2014 | 9.172 | 9.195 | 9.131 | 9.195 | 4,532,146 | +0.02(+0.25%) |
Nov 14, 2014 | 9.201 | 9.238 | 9.160 | 9.172 | 2,477,301 | -0.05(-0.56%) |
Nov 13, 2014 | 9.305 | 9.305 | 9.207 | 9.224 | 3,603,802 | -0.06(-0.68%) |
Nov 12, 2014 | 9.195 | 9.287 | 9.178 | 9.287 | 4,192,701 | +0.06(+0.69%) |
Nov 11, 2014 | 9.241 | 9.253 | 9.195 | 9.224 | 3,113,756 | -0.01(-0.06%) |
Nov 10, 2014 | 9.207 | 9.247 | 9.183 | 9.230 | 3,792,553 | +0.03(+0.31%) |
Nov 07, 2014 | 9.143 | 9.218 | 9.120 | 9.201 | 4,198,895 | +0.04(+0.44%) |
Nov 06, 2014 | 9.079 | 9.166 | 9.062 | 9.160 | 6,183,994 | +0.08(+0.89%) |
Nov 05, 2014 | 9.108 | 9.131 | 9.021 | 9.079 | 4,373,716 | +0.02(+0.26%) |
Nov 04, 2014 | 9.079 | 9.113 | 9.011 | 9.056 | 5,679,354 | -0.02(-0.19%) |
Nov 03, 2014 | 9.090 | 9.116 | 9.050 | 9.073 | 6,677,419 | -0.01(-0.06%) |
Oct 31, 2014 | 9.033 | 9.085 | 8.982 | 9.079 | 7,077,350 | +0.11(+1.21%) |
Oct 30, 2014 | 8.931 | 8.976 | 8.902 | 8.971 | 5,527,152 | +0.01(+0.13%) |
Oct 29, 2014 | 8.937 | 8.942 | 8.868 | 8.959 | 6,595,781 | +0.01(+0.13%) |
Oct 28, 2014 | 8.857 | 8.948 | 8.834 | 8.948 | 4,850,004 | +0.12(+1.35%) |
Oct 27, 2014 | 8.834 | 8.851 | 8.851 | 8.828 | 6,076,046 | -0.02(-0.26%) |
Oct 24, 2014 | 8.766 | 8.851 | 8.743 | 8.851 | 6,268,013 | +0.09(+1.04%) |
Oct 23, 2014 | 8.823 | 8.846 | 8.737 | 8.760 | 6,367,526 | +0.03(+0.33%) |
Oct 22, 2014 | 8.737 | 8.823 | 8.646 | 8.732 | 9,943,904 | +0.06(+0.72%) |
Oct 21, 2014 | 8.606 | 8.669 | 8.561 | 8.669 | 6,622,046 | +0.11(+1.33%) |
Oct 20, 2014 | 8.532 | 8.569 | 8.493 | 8.555 | 4,061,959 | +0.02(+0.27%) |
Oct 17, 2014 | 8.601 | 8.635 | 8.504 | 8.532 | 4,194,420 | +0.01(+0.07%) |
Oct 16, 2014 | 8.396 | 8.555 | 8.356 | 8.527 | 7,224,329 | +0.07(+0.81%) |
Oct 15, 2014 | 8.538 | 8.538 | 8.316 | 8.459 | 8,791,129 | -0.15(-1.78%) |
Oct 14, 2014 | 8.595 | 8.743 | 8.581 | 8.612 | 6,450,962 | +0.05(+0.60%) |
Oct 13, 2014 | 8.624 | 8.669 | 8.550 | 8.561 | 6,106,635 | -0.06(-0.66%) |
Oct 10, 2014 | 8.641 | 8.732 | 8.612 | 8.618 | 4,906,057 | -0.02(-0.26%) |
Oct 09, 2014 | 8.789 | 8.811 | 8.641 | 8.641 | 6,349,965 | -0.15(-1.75%) |
Oct 08, 2014 | 8.709 | 8.811 | 8.658 | 8.794 | 7,553,117 | +0.10(+1.11%) |
Oct 07, 2014 | 8.772 | 8.803 | 8.692 | 8.698 | 3,768,094 | -0.11(-1.29%) |
Oct 06, 2014 | 8.931 | 8.931 | 8.797 | 8.811 | 5,449,819 | -0.10(-1.09%) |
Oct 03, 2014 | 8.937 | 8.965 | 8.902 | 8.908 | 3,772,010 | +0.01(+0.06%) |
Oct 02, 2014 | 8.908 | 8.954 | 8.823 | 8.902 | 5,772,073 | -0.02(-0.26%) |
Oct 01, 2014 | 9.028 | 9.028 | 8.908 | 8.925 | 6,013,937 | -0.11(-1.20%) |
Sep 30, 2014 | 9.056 | 9.090 | 8.999 | 9.033 | 3,988,669 | -0.02(-0.25%) |
Sep 29, 2014 | 9.039 | 9.107 | 9.022 | 9.056 | 3,026,348 | -0.04(-0.44%) |
Sep 26, 2014 | 9.102 | 9.119 | 9.028 | 9.096 | 2,960,532 | +0.01(+0.06%) |
Sep 25, 2014 | 9.170 | 9.170 | 9.039 | 9.090 | 4,385,858 | -0.11(-1.18%) |
Sep 24, 2014 | 9.147 | 9.210 | 9.124 | 9.198 | 3,695,072 | +0.06(+0.62%) |
Sep 23, 2014 | 9.164 | 9.238 | 9.119 | 9.142 | 4,406,302 | -0.03(-0.37%) |
Sep 22, 2014 | 9.278 | 9.329 | 9.176 | 9.176 | 3,562,485 | -0.14(-1.47%) |
Sep 19, 2014 | 9.398 | 9.438 | 9.295 | 9.312 | 5,233,413 | -0.04(-0.43%) |
Sep 18, 2014 | 9.318 | 9.415 | 9.312 | 9.352 | 5,466,697 | +0.05(+0.55%) |
Sep 17, 2014 | 9.255 | 9.369 | 9.216 | 9.301 | 3,465,201 | +0.04(+0.43%) |
Sep 16, 2014 | 9.261 | 9.358 | 9.250 | 9.261 | 5,956,574 | -0.03(-0.31%) |
Sep 15, 2014 | 9.238 | 9.329 | 9.198 | 9.290 | 5,490,691 | +0.07(+0.80%) |
Sep 12, 2014 | 9.198 | 9.307 | 9.147 | 9.216 | 3,808,720 | +0.01(+0.06%) |
Sep 11, 2014 | 9.045 | 9.230 | 9.045 | 9.210 | 5,855,116 | +0.13(+1.44%) |
Sep 10, 2014 | 9.005 | 9.090 | 8.999 | 9.079 | 2,415,402 | +0.08(+0.89%) |
Sep 09, 2014 | 9.045 | 9.091 | 8.994 | 8.999 | 3,009,997 | -0.07(-0.75%) |
Sep 08, 2014 | 9.039 | 9.073 | 8.999 | 9.068 | 3,477,471 | +0.02(+0.25%) |
Sep 05, 2014 | 9.050 | 9.090 | 8.982 | 9.045 | 2,626,831 | -0.02(-0.25%) |
Sep 04, 2014 | 9.062 | 9.153 | 9.039 | 9.068 | 3,985,283 | -0.01(-0.06%) |
Sep 03, 2014 | 9.164 | 9.198 | 9.056 | 9.073 | 2,975,063 | -0.07(-0.75%) |
Sep 02, 2014 | 9.107 | 9.153 | 9.073 | 9.142 | 3,998,301 | +0.06(+0.69%) |
Aug 29, 2014 | 9.079 | 9.079 | 9.079 | 9.079 | 2,359,751 | +0.03(+0.38%) |
Aug 28, 2014 | 9.079 | 9.085 | 9.033 | 9.045 | 1,932,225 | -0.06(-0.63%) |
Aug 27, 2014 | 9.136 | 9.147 | 9.085 | 9.102 | 2,324,603 | -0.03(-0.37%) |
Aug 26, 2014 | 9.096 | 9.147 | 9.085 | 9.136 | 2,419,820 | +0.05(+0.56%) |
Aug 25, 2014 | 9.079 | 9.102 | 9.056 | 9.085 | 2,084,755 | +0.05(+0.50%) |
Aug 22, 2014 | 9.090 | 9.107 | 9.028 | 9.039 | 2,957,973 | -0.05(-0.50%) |
Aug 21, 2014 | 8.971 | 9.090 | 8.937 | 9.085 | 4,443,687 | +0.14(+1.53%) |
Aug 20, 2014 | 8.959 | 8.982 | 8.897 | 8.948 | 4,181,948 | -0.01(-0.06%) |
Aug 19, 2014 | 8.942 | 8.971 | 8.931 | 8.954 | 3,040,643 | +0.02(+0.19%) |
Aug 18, 2014 | 8.897 | 8.948 | 8.880 | 8.937 | 2,846,306 | +0.06(+0.64%) |
Aug 15, 2014 | 8.937 | 8.965 | 8.823 | 8.880 | 3,148,991 | -0.05(-0.57%) |
Aug 14, 2014 | 8.897 | 8.954 | 8.857 | 8.931 | 2,210,668 | +0.03(+0.38%) |
Aug 13, 2014 | 8.834 | 8.925 | 8.823 | 8.897 | 3,353,349 | +0.09(+1.03%) |
Aug 12, 2014 | 8.823 | 8.874 | 8.754 | 8.806 | 3,146,458 | -0.05(-0.51%) |
Aug 11, 2014 | 8.880 | 8.885 | 8.806 | 8.851 | 2,557,363 | +0.03(+0.32%) |
Aug 08, 2014 | 8.800 | 8.819 | 8.737 | 8.823 | 3,209,954 | +0.03(+0.32%) |
Aug 07, 2014 | 8.902 | 8.902 | 8.760 | 8.794 | 3,316,120 | -0.07(-0.83%) |
Aug 06, 2014 | 8.811 | 8.897 | 8.794 | 8.868 | 4,525,270 | +0.02(+0.26%) |
Aug 05, 2014 | 8.846 | 8.879 | 8.801 | 8.846 | 3,710,672 | -0.03(-0.32%) |
Aug 04, 2014 | 8.879 | 8.935 | 8.806 | 8.874 | 3,919,558 | +0.03(+0.32%) |
Aug 01, 2014 | 8.902 | 8.963 | 8.801 | 8.846 | 6,606,249 | -0.05(-0.57%) |
Jul 31, 2014 | 8.963 | 9.030 | 8.885 | 8.896 | 5,977,476 | -0.10(-1.12%) |
Jul 30, 2014 | 8.991 | 9.042 | 8.955 | 8.997 | 3,432,753 | +0.04(+0.50%) |
Jul 29, 2014 | 8.935 | 9.014 | 8.913 | 8.952 | 5,665,805 | +0.01(+0.06%) |
Jul 28, 2014 | 9.014 | 9.019 | 8.930 | 8.946 | 3,946,903 | -0.04(-0.50%) |
Jul 25, 2014 | 8.980 | 9.002 | 8.896 | 8.991 | 6,857,418 | +0.03(+0.38%) |
Jul 24, 2014 | 8.896 | 9.036 | 8.896 | 8.958 | 8,338,928 | +0.05(+0.57%) |
Jul 23, 2014 | 8.851 | 8.935 | 8.770 | 8.907 | 8,740,653 | +0.19(+2.19%) |
Jul 22, 2014 | 8.756 | 8.790 | 8.683 | 8.717 | 6,567,468 | -0.02(-0.26%) |
Jul 21, 2014 | 8.722 | 8.762 | 8.666 | 8.739 | 3,443,051 | -0.02(-0.26%) |
Jul 18, 2014 | 8.750 | 8.806 | 8.689 | 8.762 | 4,346,835 | +0.07(+0.84%) |
Jul 17, 2014 | 8.734 | 8.790 | 8.621 | 8.689 | 10,227,482 | -0.07(-0.77%) |
Jul 16, 2014 | 9.064 | 9.086 | 8.689 | 8.756 | 20,944,346 | -0.30(-3.34%) |
Jul 15, 2014 | 9.053 | 9.075 | 8.997 | 9.058 | 3,598,385 | +0.06(+0.62%) |
Jul 14, 2014 | 9.014 | 9.042 | 8.980 | 9.002 | 3,077,946 | +0.03(+0.37%) |
Jul 11, 2014 | 8.941 | 8.991 | 8.902 | 8.969 | 4,631,593 | -0.02(-0.19%) |
Jul 10, 2014 | 8.874 | 8.997 | 8.862 | 8.986 | 5,387,754 | +0.00(+0.00%) |
Jul 09, 2014 | 8.930 | 8.986 | 8.885 | 8.986 | 4,383,271 | +0.06(+0.69%) |
Jul 08, 2014 | 8.986 | 8.997 | 8.868 | 8.924 | 3,185,122 | -0.08(-0.87%) |
Jul 07, 2014 | 9.014 | 9.042 | 8.970 | 9.002 | 2,553,482 | -0.01(-0.12%) |
Jul 03, 2014 | 8.974 | 9.014 | 9.014 | 9.014 | 1,755,087 | +0.09(+1.00%) |
Jul 02, 2014 | 8.980 | 8.991 | 8.885 | 8.924 | 2,929,406 | -0.08(-0.87%) |
Jul 01, 2014 | 8.997 | 9.075 | 8.969 | 9.002 | 5,377,897 | +0.05(+0.56%) |
Jun 30, 2014 | 8.941 | 8.958 | 8.862 | 8.952 | 3,260,931 | +0.01(+0.13%) |
Jun 27, 2014 | 8.890 | 9.005 | 8.879 | 8.941 | 4,024,154 | +0.04(+0.44%) |
Jun 26, 2014 | 8.857 | 8.907 | 8.790 | 8.902 | 2,638,576 | +0.03(+0.38%) |
Jun 25, 2014 | 8.795 | 8.885 | 8.715 | 8.868 | 3,464,797 | +0.08(+0.89%) |
Jun 24, 2014 | 8.829 | 8.918 | 8.778 | 8.790 | 3,706,004 | -0.05(-0.57%) |
Jun 23, 2014 | 8.812 | 8.851 | 8.773 | 8.840 | 3,338,569 | +0.03(+0.32%) |
Jun 20, 2014 | 8.874 | 8.896 | 8.784 | 8.812 | 6,803,602 | -0.03(-0.38%) |
Jun 19, 2014 | 8.952 | 8.958 | 8.767 | 8.846 | 5,447,465 | -0.08(-0.94%) |
Jun 18, 2014 | 8.958 | 8.958 | 8.829 | 8.930 | 3,550,052 | -0.01(-0.06%) |
Jun 17, 2014 | 8.818 | 9.014 | 8.812 | 8.935 | 4,569,993 | +0.11(+1.21%) |
Jun 16, 2014 | 8.846 | 8.874 | 8.784 | 8.829 | 2,689,695 | -0.03(-0.38%) |
Jun 13, 2014 | 8.834 | 8.907 | 8.823 | 8.862 | 3,150,654 | +0.03(+0.32%) |
Jun 12, 2014 | 8.851 | 8.876 | 8.773 | 8.834 | 2,799,804 | -0.02(-0.25%) |
Jun 11, 2014 | 8.874 | 8.890 | 8.801 | 8.857 | 2,738,532 | -0.05(-0.57%) |
Jun 10, 2014 | 8.935 | 8.935 | 8.840 | 8.907 | 2,472,046 | +0.06(+0.70%) |
Jun 06, 2014 | 8.795 | 8.902 | 8.795 | 8.846 | 3,062,876 | +0.05(+0.57%) |
Jun 05, 2014 | 8.694 | 8.818 | 8.692 | 8.795 | 3,011,355 | +0.10(+1.09%) |
Jun 04, 2014 | 8.638 | 8.700 | 8.616 | 8.700 | 2,179,683 | +0.03(+0.39%) |
Jun 03, 2014 | 8.616 | 8.694 | 8.610 | 8.666 | 2,498,278 | +0.04(+0.45%) |
Jun 02, 2014 | 8.571 | 8.649 | 8.515 | 8.627 | 2,456,864 | +0.07(+0.79%) |
May 30, 2014 | 8.582 | 8.627 | 8.532 | 8.560 | 3,002,898 | -0.02(-0.20%) |
May 29, 2014 | 8.582 | 8.616 | 8.543 | 8.577 | 3,470,500 | -0.01(-0.07%) |
May 28, 2014 | 8.593 | 8.610 | 8.515 | 8.582 | 2,973,714 | -0.03(-0.33%) |
May 27, 2014 | 8.627 | 8.638 | 8.543 | 8.610 | 3,106,002 | +0.01(+0.13%) |
May 23, 2014 | 8.543 | 8.599 | 8.599 | 8.599 | 2,617,992 | +0.04(+0.52%) |
May 22, 2014 | 8.509 | 8.582 | 8.493 | 8.554 | 3,342,610 | +0.06(+0.66%) |
May 21, 2014 | 8.414 | 8.526 | 8.414 | 8.498 | 3,587,342 | +0.12(+1.47%) |
May 20, 2014 | 8.403 | 8.420 | 8.341 | 8.375 | 3,114,436 | -0.02(-0.20%) |
May 19, 2014 | 8.308 | 8.442 | 8.279 | 8.392 | 4,865,180 | +0.09(+1.08%) |
May 16, 2014 | 8.381 | 8.392 | 8.263 | 8.302 | 4,852,323 | -0.09(-1.07%) |
May 15, 2014 | 8.364 | 8.437 | 8.269 | 8.392 | 4,589,147 | -0.01(-0.07%) |
May 14, 2014 | 8.543 | 8.554 | 8.392 | 8.397 | 4,581,171 | -0.16(-1.90%) |
May 13, 2014 | 8.616 | 8.672 | 8.532 | 8.560 | 4,299,497 | -0.04(-0.52%) |
May 12, 2014 | 8.543 | 8.627 | 8.537 | 8.605 | 3,304,508 | +0.08(+0.99%) |
May 09, 2014 | 8.493 | 8.551 | 8.481 | 8.521 | 3,407,082 | +0.03(+0.40%) |
May 08, 2014 | 8.437 | 8.593 | 8.437 | 8.487 | 5,237,447 | +0.04(+0.53%) |
May 07, 2014 | 8.393 | 8.497 | 8.382 | 8.442 | 7,235,406 | +0.12(+1.39%) |
May 06, 2014 | 8.437 | 8.453 | 8.293 | 8.326 | 6,437,373 | -0.10(-1.24%) |
May 05, 2014 | 8.525 | 8.525 | 8.415 | 8.431 | 6,039,615 | -0.09(-1.03%) |
May 02, 2014 | 8.497 | 8.574 | 8.459 | 8.519 | 4,791,123 | +0.03(+0.39%) |