Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.725 | 9.974 | 9.605 | 9.699 | 88,238 | -0.08(-0.78%) |
Feb 26, 2015 | 9.938 | 9.980 | 9.622 | 9.776 | 80,885 | -0.14(-1.38%) |
Feb 25, 2015 | 9.895 | 10.16 | 9.844 | 9.912 | 44,455 | +0.05(+0.52%) |
Feb 24, 2015 | 10.04 | 10.13 | 9.759 | 9.861 | 148,616 | -0.15(-1.53%) |
Feb 23, 2015 | 10.47 | 10.47 | 9.895 | 10.01 | 54,546 | -0.49(-4.70%) |
Feb 20, 2015 | 10.56 | 10.59 | 10.15 | 10.51 | 90,981 | -0.05(-0.48%) |
Feb 19, 2015 | 10.28 | 10.65 | 10.18 | 10.56 | 54,876 | +0.24(+2.31%) |
Feb 18, 2015 | 10.17 | 10.36 | 10.15 | 10.32 | 33,318 | +0.16(+1.59%) |
Feb 17, 2015 | 10.30 | 10.36 | 10.05 | 10.16 | 48,413 | -0.20(-1.89%) |
Feb 13, 2015 | 10.14 | 10.36 | 10.36 | 10.36 | 24,874 | +0.23(+2.27%) |
Feb 12, 2015 | 9.980 | 10.13 | 9.921 | 10.13 | 34,668 | +0.24(+2.41%) |
Feb 11, 2015 | 10.17 | 10.17 | 9.810 | 9.887 | 64,945 | -0.27(-2.69%) |
Feb 10, 2015 | 9.853 | 10.22 | 9.793 | 10.16 | 56,847 | +0.38(+3.92%) |
Feb 09, 2015 | 10.14 | 10.30 | 9.742 | 9.776 | 47,200 | -0.43(-4.18%) |
Feb 06, 2015 | 10.04 | 10.30 | 9.912 | 10.20 | 54,103 | +0.15(+1.53%) |
Feb 05, 2015 | 9.989 | 10.12 | 9.895 | 10.05 | 61,008 | +0.12(+1.20%) |
Feb 04, 2015 | 10.18 | 10.25 | 9.874 | 9.929 | 71,919 | -0.32(-3.16%) |
Feb 03, 2015 | 10.05 | 10.41 | 10.05 | 10.25 | 64,410 | +0.28(+2.82%) |
Feb 02, 2015 | 9.878 | 10.01 | 9.507 | 9.972 | 124,851 | +0.11(+1.12%) |
Jan 30, 2015 | 9.878 | 10.06 | 9.793 | 9.861 | 72,323 | -0.12(-1.20%) |
Jan 29, 2015 | 9.767 | 10.01 | 9.639 | 9.980 | 66,042 | +0.25(+2.54%) |
Jan 28, 2015 | 10.22 | 10.43 | 9.656 | 9.733 | 104,618 | -0.43(-4.20%) |
Jan 27, 2015 | 10.02 | 10.30 | 9.938 | 10.16 | 65,025 | +0.04(+0.42%) |
Jan 26, 2015 | 10.14 | 10.30 | 9.934 | 10.12 | 94,132 | -0.03(-0.25%) |
Jan 23, 2015 | 10.20 | 10.28 | 9.955 | 10.14 | 86,805 | -0.11(-1.08%) |
Jan 22, 2015 | 10.58 | 10.58 | 10.14 | 10.25 | 306,680 | -0.25(-2.35%) |
Jan 21, 2015 | 10.88 | 10.93 | 10.31 | 10.50 | 68,137 | -0.43(-3.90%) |
Jan 20, 2015 | 11.08 | 11.16 | 10.65 | 10.93 | 407,253 | -0.03(-0.31%) |
Jan 16, 2015 | 10.54 | 11.06 | 10.54 | 10.96 | 99,287 | +0.36(+3.38%) |
Jan 15, 2015 | 10.54 | 10.78 | 10.29 | 10.60 | 181,655 | +0.07(+0.65%) |
Jan 14, 2015 | 10.51 | 10.62 | 10.04 | 10.53 | 152,193 | -0.08(-0.72%) |
Jan 13, 2015 | 10.47 | 10.88 | 10.42 | 10.61 | 86,173 | +0.18(+1.72%) |
Jan 12, 2015 | 10.82 | 10.82 | 10.38 | 10.43 | 64,556 | -0.39(-3.62%) |
Jan 09, 2015 | 10.93 | 11.02 | 10.78 | 10.82 | 63,644 | -0.12(-1.09%) |
Jan 08, 2015 | 10.60 | 11.00 | 10.52 | 10.94 | 102,864 | +0.38(+3.63%) |
Jan 07, 2015 | 10.47 | 10.62 | 10.34 | 10.56 | 125,448 | +0.10(+0.98%) |
Jan 06, 2015 | 10.79 | 10.79 | 10.36 | 10.46 | 86,338 | -0.28(-2.62%) |
Jan 05, 2015 | 10.85 | 10.85 | 10.47 | 10.74 | 92,242 | -0.12(-1.10%) |
Jan 02, 2015 | 10.44 | 10.92 | 10.31 | 10.86 | 59,430 | +0.49(+4.77%) |
Dec 31, 2014 | 10.65 | 10.36 | 10.36 | 10.36 | 99,378 | -0.29(-2.72%) |
Dec 30, 2014 | 10.59 | 10.82 | 10.49 | 10.65 | 144,411 | -0.05(-0.48%) |
Dec 29, 2014 | 10.59 | 10.86 | 10.59 | 10.70 | 91,140 | +0.07(+0.64%) |
Dec 26, 2014 | 10.80 | 10.80 | 10.59 | 10.64 | 37,201 | -0.08(-0.72%) |
Dec 24, 2014 | 10.64 | 10.71 | 10.71 | 10.71 | 27,807 | +0.08(+0.72%) |
Dec 23, 2014 | 10.74 | 10.88 | 10.58 | 10.64 | 114,680 | -0.05(-0.48%) |
Dec 22, 2014 | 10.47 | 10.72 | 10.28 | 10.69 | 95,324 | +0.30(+2.87%) |
Dec 19, 2014 | 10.44 | 10.56 | 10.16 | 10.39 | 225,463 | -0.03(-0.24%) |
Dec 18, 2014 | 10.21 | 10.45 | 10.15 | 10.41 | 97,596 | +0.36(+3.56%) |
Dec 17, 2014 | 9.588 | 10.10 | 9.478 | 10.06 | 111,374 | +0.51(+5.36%) |
Dec 16, 2014 | 9.478 | 9.691 | 9.392 | 9.546 | 97,351 | +0.05(+0.54%) |
Dec 15, 2014 | 9.460 | 9.708 | 9.460 | 9.495 | 91,410 | +0.06(+0.63%) |
Dec 12, 2014 | 9.205 | 9.503 | 9.205 | 9.435 | 82,092 | +0.09(+0.91%) |
Dec 11, 2014 | 9.401 | 9.460 | 9.316 | 9.350 | 62,228 | -0.03(-0.27%) |
Dec 10, 2014 | 9.529 | 9.584 | 9.290 | 9.375 | 126,027 | -0.20(-2.14%) |
Dec 09, 2014 | 9.324 | 9.665 | 9.171 | 9.580 | 107,378 | +0.25(+2.65%) |
Dec 08, 2014 | 9.128 | 9.358 | 9.094 | 9.333 | 197,147 | +0.20(+2.24%) |
Dec 05, 2014 | 9.111 | 9.213 | 9.051 | 9.128 | 48,029 | +0.01(+0.09%) |
Dec 04, 2014 | 9.094 | 9.222 | 9.043 | 9.120 | 50,825 | -0.04(-0.47%) |
Dec 03, 2014 | 9.094 | 9.222 | 9.043 | 9.162 | 68,598 | +0.05(+0.56%) |
Dec 02, 2014 | 9.017 | 9.120 | 9.000 | 9.111 | 56,469 | +0.11(+1.23%) |
Dec 01, 2014 | 9.043 | 9.111 | 8.941 | 9.000 | 56,751 | -0.05(-0.56%) |
Nov 28, 2014 | 9.077 | 9.358 | 9.017 | 9.051 | 23,115 | -0.05(-0.56%) |
Nov 26, 2014 | 9.137 | 9.103 | 9.103 | 9.103 | 40,713 | +0.05(+0.56%) |
Nov 25, 2014 | 8.872 | 9.068 | 8.830 | 9.051 | 59,482 | +0.17(+1.92%) |
Nov 24, 2014 | 8.702 | 8.898 | 8.702 | 8.881 | 69,670 | +0.22(+2.56%) |
Nov 21, 2014 | 8.668 | 8.710 | 8.600 | 8.659 | 32,272 | +0.09(+1.09%) |
Nov 20, 2014 | 8.199 | 8.591 | 8.199 | 8.566 | 62,575 | +0.31(+3.72%) |
Nov 19, 2014 | 8.429 | 8.429 | 8.037 | 8.259 | 23,185 | -0.20(-2.42%) |
Nov 18, 2014 | 8.480 | 8.523 | 8.233 | 8.463 | 34,584 | +0.01(+0.10%) |
Nov 17, 2014 | 8.566 | 8.668 | 8.365 | 8.455 | 54,424 | -0.09(-1.10%) |
Nov 14, 2014 | 8.566 | 8.642 | 8.523 | 8.549 | 39,855 | +0.01(+0.10%) |
Nov 13, 2014 | 8.506 | 8.566 | 8.404 | 8.540 | 48,221 | +0.14(+1.62%) |
Nov 12, 2014 | 8.276 | 8.438 | 8.221 | 8.404 | 27,729 | +0.08(+0.92%) |
Nov 11, 2014 | 8.344 | 8.387 | 8.165 | 8.327 | 56,518 | -0.03(-0.41%) |
Nov 10, 2014 | 8.455 | 8.455 | 8.165 | 8.361 | 40,995 | -0.09(-1.01%) |
Nov 07, 2014 | 8.574 | 8.574 | 8.327 | 8.446 | 20,339 | -0.15(-1.78%) |
Nov 06, 2014 | 8.480 | 8.617 | 8.225 | 8.600 | 39,208 | +0.14(+1.71%) |
Nov 05, 2014 | 8.335 | 8.489 | 8.165 | 8.455 | 39,609 | +0.16(+1.95%) |
Nov 04, 2014 | 8.583 | 8.625 | 8.250 | 8.293 | 79,874 | -0.33(-3.85%) |
Nov 03, 2014 | 8.736 | 8.872 | 8.540 | 8.625 | 67,555 | -0.14(-1.56%) |
Oct 31, 2014 | 8.506 | 8.838 | 8.387 | 8.762 | 157,815 | +0.38(+4.58%) |
Oct 30, 2014 | 8.020 | 8.514 | 8.020 | 8.378 | 79,856 | +0.32(+3.91%) |
Oct 29, 2014 | 8.131 | 8.190 | 7.986 | 8.063 | 39,519 | -0.04(-0.53%) |
Oct 28, 2014 | 7.730 | 8.182 | 7.696 | 8.105 | 69,685 | +0.43(+5.55%) |
Oct 27, 2014 | 7.585 | 7.722 | 7.500 | 7.679 | 26,605 | +0.04(+0.56%) |
Oct 24, 2014 | 7.790 | 7.798 | 7.598 | 7.637 | 24,134 | -0.12(-1.54%) |
Oct 23, 2014 | 7.585 | 7.858 | 7.568 | 7.756 | 55,774 | +0.26(+3.53%) |
Oct 22, 2014 | 7.790 | 7.790 | 7.466 | 7.492 | 34,818 | -0.25(-3.19%) |
Oct 21, 2014 | 7.722 | 7.756 | 7.620 | 7.739 | 24,240 | +0.03(+0.33%) |
Oct 20, 2014 | 7.441 | 7.713 | 7.441 | 7.713 | 29,536 | +0.26(+3.55%) |
Oct 17, 2014 | 7.739 | 7.739 | 7.406 | 7.449 | 88,794 | -0.20(-2.56%) |
Oct 16, 2014 | 7.415 | 7.730 | 7.415 | 7.645 | 46,844 | +0.12(+1.59%) |
Oct 15, 2014 | 7.210 | 7.568 | 7.091 | 7.526 | 96,705 | +0.20(+2.79%) |
Oct 14, 2014 | 7.185 | 7.492 | 7.168 | 7.321 | 76,080 | +0.25(+3.49%) |
Oct 13, 2014 | 6.904 | 7.245 | 6.904 | 7.074 | 65,634 | +0.19(+2.72%) |
Oct 10, 2014 | 6.861 | 7.074 | 6.861 | 6.887 | 46,481 | -0.03(-0.49%) |
Oct 09, 2014 | 7.168 | 7.168 | 6.904 | 6.921 | 31,397 | -0.28(-3.91%) |
Oct 08, 2014 | 7.176 | 7.219 | 7.023 | 7.202 | 90,689 | +0.01(+0.12%) |
Oct 07, 2014 | 7.176 | 7.296 | 7.100 | 7.193 | 73,867 | +0.00(+0.00%) |
Oct 06, 2014 | 7.134 | 7.279 | 7.108 | 7.193 | 91,753 | +0.07(+0.96%) |
Oct 03, 2014 | 7.074 | 7.176 | 6.946 | 7.125 | 46,751 | +0.12(+1.70%) |
Oct 02, 2014 | 6.938 | 7.083 | 6.818 | 7.006 | 47,191 | +0.05(+0.74%) |
Oct 01, 2014 | 6.844 | 6.989 | 6.699 | 6.955 | 133,149 | +0.11(+1.62%) |
Sep 30, 2014 | 7.040 | 7.057 | 6.844 | 6.844 | 75,737 | -0.20(-2.90%) |
Sep 29, 2014 | 7.057 | 7.219 | 7.031 | 7.048 | 52,655 | -0.09(-1.19%) |
Sep 26, 2014 | 7.117 | 7.253 | 7.074 | 7.134 | 134,895 | +0.02(+0.24%) |
Sep 25, 2014 | 7.415 | 7.441 | 7.074 | 7.117 | 96,730 | -0.33(-4.46%) |
Sep 24, 2014 | 7.585 | 7.594 | 7.415 | 7.449 | 64,507 | -0.20(-2.67%) |
Sep 23, 2014 | 7.730 | 7.730 | 7.526 | 7.654 | 124,654 | -0.12(-1.54%) |
Sep 22, 2014 | 7.867 | 7.867 | 7.645 | 7.773 | 72,462 | -0.13(-1.62%) |
Sep 19, 2014 | 7.943 | 8.012 | 7.841 | 7.901 | 171,518 | -0.03(-0.43%) |
Sep 18, 2014 | 7.892 | 7.969 | 7.816 | 7.935 | 72,981 | +0.05(+0.65%) |
Sep 17, 2014 | 7.875 | 7.969 | 7.824 | 7.884 | 49,447 | +0.00(+0.00%) |
Sep 16, 2014 | 7.858 | 7.935 | 7.756 | 7.884 | 59,462 | -0.01(-0.11%) |
Sep 15, 2014 | 8.003 | 8.012 | 7.764 | 7.892 | 114,998 | -0.01(-0.11%) |
Sep 12, 2014 | 7.926 | 7.943 | 7.713 | 7.901 | 122,528 | -0.05(-0.64%) |
Sep 11, 2014 | 7.901 | 8.037 | 7.764 | 7.952 | 337,746 | +0.00(+0.00%) |
Sep 10, 2014 | 7.892 | 8.003 | 7.858 | 7.952 | 30,607 | +0.08(+0.97%) |
Sep 09, 2014 | 7.807 | 7.926 | 7.654 | 7.875 | 49,949 | +0.06(+0.76%) |
Sep 08, 2014 | 8.071 | 8.080 | 7.798 | 7.816 | 39,086 | -0.25(-3.07%) |
Sep 05, 2014 | 7.909 | 8.122 | 7.833 | 8.063 | 59,793 | +0.13(+1.61%) |
Sep 04, 2014 | 7.824 | 7.986 | 7.824 | 7.935 | 51,075 | +0.14(+1.86%) |
Sep 03, 2014 | 7.833 | 7.926 | 7.739 | 7.790 | 62,003 | -0.03(-0.44%) |
Sep 02, 2014 | 7.773 | 7.841 | 7.713 | 7.824 | 44,084 | +0.04(+0.55%) |
Aug 29, 2014 | 7.764 | 7.781 | 7.781 | 7.781 | 78,141 | +0.01(+0.11%) |
Aug 28, 2014 | 7.909 | 7.909 | 7.747 | 7.773 | 63,089 | -0.14(-1.72%) |
Aug 27, 2014 | 7.960 | 7.977 | 7.858 | 7.909 | 37,692 | -0.07(-0.85%) |
Aug 26, 2014 | 7.901 | 8.012 | 7.858 | 7.977 | 48,289 | +0.06(+0.75%) |
Aug 25, 2014 | 8.097 | 8.097 | 7.875 | 7.918 | 34,080 | -0.10(-1.28%) |
Aug 22, 2014 | 8.012 | 8.058 | 7.960 | 8.020 | 43,176 | +0.02(+0.21%) |
Aug 21, 2014 | 8.046 | 8.063 | 7.960 | 8.003 | 33,155 | -0.05(-0.63%) |
Aug 20, 2014 | 8.054 | 8.122 | 7.960 | 8.054 | 45,547 | -0.03(-0.32%) |
Aug 19, 2014 | 8.242 | 8.242 | 8.063 | 8.080 | 75,514 | -0.15(-1.86%) |
Aug 18, 2014 | 8.208 | 8.344 | 8.063 | 8.233 | 108,291 | +0.14(+1.79%) |
Aug 15, 2014 | 8.293 | 8.463 | 8.037 | 8.088 | 139,222 | -0.16(-1.96%) |
Aug 14, 2014 | 8.267 | 8.378 | 8.191 | 8.250 | 77,494 | +0.00(+0.00%) |
Aug 13, 2014 | 8.267 | 8.387 | 8.216 | 8.250 | 63,696 | -0.02(-0.21%) |
Aug 12, 2014 | 8.438 | 8.480 | 8.242 | 8.267 | 97,758 | -0.20(-2.32%) |
Aug 11, 2014 | 8.506 | 8.583 | 8.404 | 8.463 | 61,996 | +0.03(+0.40%) |
Aug 08, 2014 | 8.318 | 8.429 | 8.260 | 8.429 | 110,733 | +0.09(+1.02%) |
Aug 07, 2014 | 8.455 | 8.480 | 8.250 | 8.344 | 293,685 | -0.10(-1.21%) |
Aug 06, 2014 | 8.114 | 8.506 | 8.114 | 8.446 | 150,621 | +0.21(+2.59%) |
Aug 05, 2014 | 8.054 | 8.293 | 8.012 | 8.233 | 50,846 | +0.10(+1.26%) |
Aug 04, 2014 | 8.139 | 8.199 | 7.952 | 8.131 | 108,921 | +0.05(+0.63%) |
Aug 01, 2014 | 8.054 | 8.105 | 7.875 | 8.080 | 107,043 | +0.03(+0.32%) |
Jul 31, 2014 | 8.122 | 8.225 | 8.012 | 8.054 | 93,299 | -0.14(-1.77%) |
Jul 30, 2014 | 8.335 | 8.395 | 8.165 | 8.199 | 42,166 | -0.09(-1.03%) |
Jul 29, 2014 | 8.455 | 8.540 | 8.276 | 8.284 | 38,747 | -0.14(-1.62%) |
Jul 28, 2014 | 8.455 | 8.540 | 8.378 | 8.421 | 86,547 | -0.02(-0.20%) |
Jul 25, 2014 | 8.455 | 8.625 | 8.353 | 8.438 | 99,567 | -0.14(-1.69%) |
Jul 24, 2014 | 8.753 | 8.864 | 8.566 | 8.583 | 76,811 | -0.20(-2.23%) |
Jul 23, 2014 | 8.813 | 8.932 | 8.745 | 8.779 | 62,478 | -0.05(-0.58%) |
Jul 22, 2014 | 8.958 | 9.060 | 8.813 | 8.830 | 105,826 | -0.12(-1.33%) |
Jul 21, 2014 | 9.128 | 9.128 | 8.941 | 8.949 | 54,910 | -0.23(-2.51%) |
Jul 18, 2014 | 9.017 | 9.299 | 8.915 | 9.179 | 85,813 | +0.14(+1.51%) |
Jul 17, 2014 | 9.213 | 9.360 | 9.034 | 9.043 | 77,448 | -0.23(-2.48%) |
Jul 16, 2014 | 9.384 | 9.452 | 9.222 | 9.273 | 62,932 | -0.07(-0.73%) |
Jul 15, 2014 | 9.367 | 9.401 | 9.300 | 9.341 | 91,576 | -0.09(-0.90%) |
Jul 14, 2014 | 9.435 | 9.546 | 9.350 | 9.426 | 68,308 | +0.06(+0.64%) |
Jul 11, 2014 | 9.503 | 9.656 | 9.350 | 9.367 | 72,553 | -0.16(-1.70%) |
Jul 10, 2014 | 9.222 | 9.563 | 9.154 | 9.529 | 123,425 | +0.22(+2.38%) |
Jul 09, 2014 | 9.225 | 9.392 | 9.162 | 9.307 | 34,021 | +0.11(+1.20%) |
Jul 08, 2014 | 9.264 | 9.264 | 9.043 | 9.196 | 61,948 | -0.06(-0.64%) |
Jul 07, 2014 | 9.460 | 9.478 | 9.239 | 9.256 | 120,940 | -0.16(-1.72%) |
Jul 03, 2014 | 9.290 | 9.418 | 9.418 | 9.418 | 45,876 | +0.14(+1.47%) |
Jul 02, 2014 | 9.367 | 9.512 | 9.273 | 9.281 | 185,953 | +0.03(+0.37%) |
Jul 01, 2014 | 9.196 | 9.418 | 9.196 | 9.247 | 138,909 | +0.10(+1.12%) |
Jun 30, 2014 | 8.975 | 9.230 | 8.966 | 9.145 | 53,603 | +0.15(+1.71%) |
Jun 27, 2014 | 8.915 | 9.068 | 8.847 | 8.992 | 87,209 | +0.03(+0.29%) |
Jun 26, 2014 | 8.941 | 9.017 | 8.787 | 8.966 | 36,064 | +0.00(+0.00%) |
Jun 25, 2014 | 8.736 | 9.009 | 8.702 | 8.966 | 42,610 | +0.20(+2.24%) |
Jun 24, 2014 | 8.830 | 9.068 | 8.745 | 8.770 | 46,727 | -0.04(-0.48%) |
Jun 23, 2014 | 8.889 | 8.906 | 8.727 | 8.813 | 41,870 | -0.09(-1.05%) |
Jun 20, 2014 | 8.864 | 8.924 | 8.659 | 8.906 | 99,193 | +0.06(+0.67%) |
Jun 19, 2014 | 8.830 | 8.864 | 8.753 | 8.847 | 63,299 | +0.04(+0.48%) |
Jun 18, 2014 | 8.719 | 8.855 | 8.625 | 8.804 | 48,288 | +0.09(+0.98%) |
Jun 17, 2014 | 8.719 | 8.847 | 8.608 | 8.719 | 68,958 | +0.01(+0.10%) |
Jun 16, 2014 | 8.702 | 8.855 | 8.557 | 8.710 | 116,237 | +0.03(+0.29%) |
Jun 13, 2014 | 8.625 | 8.762 | 8.531 | 8.685 | 89,215 | +0.09(+1.09%) |
Jun 12, 2014 | 8.557 | 8.625 | 8.480 | 8.591 | 66,412 | +0.03(+0.30%) |
Jun 11, 2014 | 8.685 | 8.685 | 8.472 | 8.566 | 75,715 | -0.13(-1.47%) |
Jun 10, 2014 | 8.881 | 8.932 | 8.642 | 8.693 | 55,951 | -0.20(-2.21%) |
Jun 06, 2014 | 8.915 | 8.975 | 8.796 | 8.889 | 127,037 | +0.02(+0.19%) |
Jun 05, 2014 | 8.523 | 8.941 | 8.446 | 8.872 | 117,411 | +0.33(+3.89%) |
Jun 04, 2014 | 8.540 | 8.566 | 8.421 | 8.540 | 173,098 | -0.07(-0.79%) |
Jun 03, 2014 | 8.821 | 8.830 | 8.438 | 8.608 | 107,124 | -0.20(-2.32%) |
Jun 02, 2014 | 8.932 | 9.137 | 8.651 | 8.813 | 108,984 | -0.09(-0.96%) |
May 30, 2014 | 8.872 | 8.941 | 8.821 | 8.898 | 59,694 | +0.03(+0.38%) |
May 29, 2014 | 8.992 | 9.009 | 8.787 | 8.864 | 89,166 | -0.13(-1.42%) |
May 28, 2014 | 8.975 | 9.068 | 8.847 | 8.992 | 77,982 | +0.00(+0.00%) |
May 27, 2014 | 8.992 | 9.154 | 8.881 | 8.992 | 172,425 | +0.01(+0.09%) |
May 23, 2014 | 8.889 | 8.983 | 8.983 | 8.983 | 88,467 | +0.09(+0.96%) |
May 22, 2014 | 8.924 | 8.949 | 8.881 | 8.898 | 29,940 | -0.04(-0.48%) |
May 21, 2014 | 9.085 | 9.137 | 8.915 | 8.941 | 101,853 | -0.09(-1.04%) |
May 20, 2014 | 9.256 | 9.281 | 8.787 | 9.034 | 211,139 | -0.26(-2.75%) |
May 19, 2014 | 9.333 | 9.443 | 9.247 | 9.290 | 188,776 | -0.04(-0.46%) |
May 16, 2014 | 9.375 | 9.409 | 9.281 | 9.333 | 419,119 | -0.06(-0.64%) |
May 15, 2014 | 9.290 | 9.469 | 9.172 | 9.392 | 230,236 | +0.09(+0.92%) |
May 14, 2014 | 9.239 | 9.324 | 9.171 | 9.307 | 249,450 | +0.03(+0.37%) |
May 13, 2014 | 9.316 | 9.375 | 9.247 | 9.273 | 105,666 | -0.04(-0.46%) |
May 12, 2014 | 9.043 | 9.375 | 8.881 | 9.316 | 136,956 | +0.32(+3.50%) |
May 09, 2014 | 8.958 | 9.094 | 8.898 | 9.000 | 92,879 | +0.07(+0.76%) |
May 08, 2014 | 9.026 | 9.051 | 8.898 | 8.932 | 99,282 | -0.09(-0.95%) |
May 07, 2014 | 8.924 | 9.068 | 8.736 | 9.017 | 83,515 | +0.09(+1.05%) |
May 06, 2014 | 9.068 | 9.068 | 8.898 | 8.924 | 121,646 | -0.19(-2.06%) |
May 05, 2014 | 8.932 | 9.179 | 8.855 | 9.111 | 144,905 | +0.16(+1.81%) |
May 02, 2014 | 9.111 | 9.222 | 8.932 | 8.949 | 64,896 | -0.17(-1.87%) |
May 01, 2014 | 9.222 | 9.341 | 9.009 | 9.120 | 111,589 | -0.09(-0.93%) |
Apr 30, 2014 | 9.017 | 9.350 | 9.017 | 9.205 | 115,402 | +0.17(+1.89%) |
Apr 29, 2014 | 9.103 | 9.128 | 9.009 | 9.034 | 86,595 | -0.06(-0.66%) |
Apr 28, 2014 | 8.941 | 9.239 | 8.941 | 9.094 | 82,994 | +0.12(+1.33%) |
Apr 25, 2014 | 8.958 | 9.154 | 8.890 | 8.975 | 216,224 | -0.03(-0.38%) |
Apr 24, 2014 | 9.103 | 9.205 | 8.907 | 9.009 | 161,434 | -0.03(-0.28%) |
Apr 23, 2014 | 9.145 | 9.213 | 9.026 | 9.034 | 65,223 | -0.14(-1.49%) |
Apr 22, 2014 | 9.103 | 9.281 | 9.103 | 9.171 | 41,383 | +0.09(+0.94%) |
Apr 21, 2014 | 9.043 | 9.128 | 8.867 | 9.085 | 36,129 | +0.04(+0.47%) |
Apr 17, 2014 | 8.770 | 9.043 | 9.043 | 9.043 | 43,646 | +0.24(+2.71%) |
Apr 16, 2014 | 8.779 | 8.838 | 8.651 | 8.804 | 43,496 | +0.11(+1.27%) |
Apr 15, 2014 | 8.600 | 8.813 | 8.523 | 8.693 | 107,857 | +0.09(+1.09%) |
Apr 14, 2014 | 8.591 | 8.668 | 8.446 | 8.600 | 113,802 | +0.09(+1.10%) |
Apr 11, 2014 | 8.412 | 8.625 | 8.412 | 8.506 | 88,328 | -0.01(-0.10%) |
Apr 10, 2014 | 8.719 | 8.753 | 8.480 | 8.514 | 67,819 | -0.21(-2.44%) |
Apr 09, 2014 | 8.591 | 8.779 | 8.557 | 8.727 | 45,623 | +0.14(+1.59%) |
Apr 08, 2014 | 8.540 | 8.634 | 8.480 | 8.591 | 49,262 | +0.10(+1.20%) |
Apr 07, 2014 | 8.659 | 8.736 | 8.463 | 8.489 | 81,147 | -0.21(-2.45%) |
Apr 04, 2014 | 8.966 | 8.983 | 8.438 | 8.702 | 120,346 | -0.20(-2.20%) |
Apr 03, 2014 | 8.941 | 8.975 | 8.813 | 8.898 | 78,783 | -0.05(-0.57%) |
Apr 02, 2014 | 8.872 | 9.043 | 8.693 | 8.949 | 33,337 | +0.10(+1.16%) |
Apr 01, 2014 | 8.634 | 8.932 | 8.591 | 8.847 | 77,915 | +0.26(+3.08%) |
Mar 31, 2014 | 8.327 | 8.625 | 8.276 | 8.583 | 95,813 | +0.28(+3.39%) |
Mar 28, 2014 | 8.387 | 8.651 | 8.208 | 8.301 | 44,953 | -0.10(-1.22%) |
Mar 27, 2014 | 8.651 | 8.719 | 8.361 | 8.404 | 58,882 | -0.24(-2.76%) |
Mar 26, 2014 | 8.889 | 8.889 | 8.574 | 8.642 | 115,185 | -0.19(-2.12%) |
Mar 25, 2014 | 8.855 | 8.949 | 8.642 | 8.830 | 59,650 | +0.03(+0.39%) |
Mar 24, 2014 | 8.932 | 8.932 | 8.600 | 8.796 | 59,694 | -0.11(-1.24%) |
Mar 21, 2014 | 8.958 | 9.256 | 8.838 | 8.906 | 252,709 | -0.05(-0.57%) |
Mar 20, 2014 | 8.864 | 9.034 | 8.864 | 8.958 | 137,846 | +0.05(+0.57%) |
Mar 19, 2014 | 9.009 | 9.029 | 8.838 | 8.906 | 55,544 | -0.12(-1.32%) |
Mar 18, 2014 | 8.736 | 9.077 | 8.685 | 9.026 | 91,825 | +0.32(+3.72%) |
Mar 17, 2014 | 8.668 | 8.787 | 8.456 | 8.702 | 79,369 | +0.09(+1.09%) |
Mar 14, 2014 | 8.659 | 8.753 | 8.549 | 8.608 | 32,062 | -0.09(-1.08%) |
Mar 13, 2014 | 8.719 | 8.736 | 8.446 | 8.702 | 108,744 | +0.03(+0.39%) |
Mar 12, 2014 | 8.523 | 8.702 | 8.497 | 8.668 | 47,400 | +0.08(+0.89%) |
Mar 11, 2014 | 8.710 | 8.762 | 8.514 | 8.591 | 64,464 | -0.09(-0.98%) |
Mar 10, 2014 | 8.651 | 8.736 | 8.489 | 8.676 | 60,044 | -0.02(-0.20%) |
Mar 07, 2014 | 8.634 | 8.770 | 8.523 | 8.693 | 114,232 | +0.11(+1.29%) |
Mar 06, 2014 | 8.617 | 8.745 | 8.506 | 8.583 | 130,689 | -0.03(-0.40%) |
Mar 05, 2014 | 8.881 | 8.881 | 8.395 | 8.617 | 190,554 | -0.33(-3.71%) |
Mar 04, 2014 | 8.438 | 9.299 | 8.438 | 8.949 | 177,133 | +0.61(+7.36%) |