Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.78 | 10.78 | 10.56 | 10.58 | 80,459 | -0.11(-1.03%) |
Apr 29, 2015 | 10.81 | 10.81 | 10.69 | 10.69 | 152,296 | -0.34(-3.07%) |
Apr 28, 2015 | 10.81 | 11.03 | 10.74 | 11.03 | 167,855 | +0.21(+1.96%) |
Apr 27, 2015 | 10.90 | 10.91 | 10.80 | 10.81 | 48,823 | -0.02(-0.16%) |
Apr 24, 2015 | 10.89 | 10.89 | 10.77 | 10.83 | 37,347 | -0.07(-0.62%) |
Apr 23, 2015 | 10.81 | 10.92 | 10.80 | 10.90 | 49,735 | +0.12(+1.10%) |
Apr 22, 2015 | 10.77 | 10.80 | 10.71 | 10.78 | 65,913 | +0.15(+1.43%) |
Apr 21, 2015 | 10.70 | 10.71 | 10.63 | 10.63 | 81,955 | +0.07(+0.64%) |
Apr 20, 2015 | 10.67 | 10.68 | 10.54 | 10.56 | 107,306 | -0.12(-1.11%) |
Apr 17, 2015 | 10.69 | 10.69 | 10.59 | 10.68 | 125,690 | -0.18(-1.64%) |
Apr 16, 2015 | 10.87 | 10.90 | 10.75 | 10.86 | 93,822 | +0.06(+0.55%) |
Apr 15, 2015 | 10.66 | 10.82 | 10.66 | 10.80 | 53,082 | +0.13(+1.19%) |
Apr 14, 2015 | 10.76 | 10.76 | 10.63 | 10.67 | 55,122 | -0.04(-0.40%) |
Apr 13, 2015 | 10.74 | 10.76 | 10.70 | 10.71 | 152,252 | +0.04(+0.40%) |
Apr 10, 2015 | 10.67 | 10.69 | 10.61 | 10.67 | 36,476 | -0.05(-0.47%) |
Apr 09, 2015 | 10.70 | 10.72 | 10.59 | 10.72 | 78,420 | +0.24(+2.26%) |
Apr 08, 2015 | 10.45 | 10.57 | 10.45 | 10.48 | 43,787 | +0.13(+1.23%) |
Apr 07, 2015 | 10.41 | 10.44 | 10.35 | 10.36 | 67,947 | +0.03(+0.33%) |
Apr 06, 2015 | 10.32 | 10.44 | 10.32 | 10.32 | 48,430 | +0.07(+0.66%) |
Apr 02, 2015 | 10.17 | 10.26 | 10.26 | 10.26 | 277,598 | +0.07(+0.66%) |
Apr 01, 2015 | 10.09 | 10.26 | 10.09 | 10.19 | 139,694 | +0.15(+1.44%) |
Mar 31, 2015 | 10.07 | 10.10 | 10.02 | 10.04 | 63,428 | -0.03(-0.26%) |
Mar 30, 2015 | 10.00 | 10.09 | 9.968 | 10.07 | 82,885 | +0.22(+2.24%) |
Mar 27, 2015 | 9.841 | 9.933 | 9.833 | 9.850 | 17,369 | +0.03(+0.26%) |
Mar 26, 2015 | 9.977 | 9.977 | 9.866 | 9.824 | 38,106 | -0.12(-1.19%) |
Mar 25, 2015 | 10.16 | 10.16 | 9.943 | 9.943 | 106,459 | -0.16(-1.59%) |
Mar 24, 2015 | 10.14 | 10.14 | 10.09 | 10.10 | 44,602 | +0.09(+0.92%) |
Mar 23, 2015 | 10.05 | 10.08 | 10.00 | 10.01 | 42,680 | +0.02(+0.18%) |
Mar 20, 2015 | 9.883 | 10.06 | 9.883 | 9.993 | 62,545 | +0.17(+1.72%) |
Mar 19, 2015 | 9.926 | 9.926 | 9.824 | 9.824 | 44,270 | -0.05(-0.51%) |
Mar 18, 2015 | 9.697 | 9.982 | 9.697 | 9.875 | 29,689 | +0.10(+1.04%) |
Mar 17, 2015 | 9.697 | 9.782 | 9.646 | 9.773 | 67,456 | +0.06(+0.61%) |
Mar 16, 2015 | 9.739 | 9.739 | 9.663 | 9.714 | 18,228 | +0.12(+1.24%) |
Mar 13, 2015 | 9.663 | 9.663 | 9.570 | 9.595 | 53,874 | -0.15(-1.56%) |
Mar 12, 2015 | 9.799 | 9.799 | 9.706 | 9.748 | 52,455 | +0.08(+0.83%) |
Mar 11, 2015 | 9.570 | 9.680 | 9.570 | 9.667 | 59,123 | +0.11(+1.11%) |
Mar 10, 2015 | 9.595 | 9.697 | 9.562 | 9.562 | 181,380 | -0.24(-2.42%) |
Mar 09, 2015 | 9.917 | 9.917 | 9.764 | 9.799 | 92,637 | -0.11(-1.11%) |
Mar 06, 2015 | 10.10 | 10.10 | 9.909 | 9.909 | 56,415 | -0.32(-3.15%) |
Mar 05, 2015 | 10.25 | 10.25 | 10.10 | 10.23 | 397,943 | +0.45(+4.64%) |
Mar 04, 2015 | 9.714 | 9.782 | 9.511 | 9.777 | 92,987 | +0.27(+2.79%) |
Mar 03, 2015 | 9.485 | 9.519 | 9.485 | 9.511 | 138,601 | +0.11(+1.17%) |
Mar 02, 2015 | 9.341 | 9.401 | 9.299 | 9.401 | 61,390 | +0.14(+1.56%) |
Feb 27, 2015 | 9.248 | 9.265 | 9.192 | 9.257 | 22,434 | +0.04(+0.46%) |
Feb 26, 2015 | 9.265 | 9.265 | 9.189 | 9.214 | 90,928 | +0.00(+0.00%) |
Feb 25, 2015 | 9.121 | 9.248 | 9.121 | 9.214 | 25,495 | +0.19(+2.06%) |
Feb 24, 2015 | 9.045 | 9.223 | 9.028 | 9.028 | 240,404 | +0.03(+0.38%) |
Feb 23, 2015 | 9.020 | 9.020 | 8.943 | 8.994 | 56,557 | +0.01(+0.09%) |
Feb 20, 2015 | 8.952 | 9.037 | 8.893 | 8.986 | 14,032 | +0.06(+0.62%) |
Feb 19, 2015 | 9.028 | 9.028 | 8.909 | 8.931 | 17,402 | -0.08(-0.86%) |
Feb 18, 2015 | 9.062 | 9.062 | 9.003 | 9.008 | 9,945 | -0.04(-0.41%) |
Feb 17, 2015 | 9.062 | 9.062 | 8.969 | 9.045 | 36,563 | -0.01(-0.09%) |
Feb 13, 2015 | 8.960 | 9.053 | 9.053 | 9.053 | 180,539 | +0.04(+0.47%) |
Feb 12, 2015 | 8.926 | 9.028 | 8.884 | 9.011 | 20,695 | +0.16(+1.79%) |
Feb 11, 2015 | 8.833 | 8.901 | 8.794 | 8.853 | 16,858 | -0.03(-0.35%) |
Feb 10, 2015 | 8.926 | 8.926 | 8.859 | 8.884 | 11,055 | +0.06(+0.67%) |
Feb 09, 2015 | 8.842 | 8.848 | 8.723 | 8.825 | 86,351 | +0.02(+0.19%) |
Feb 06, 2015 | 8.842 | 8.909 | 8.782 | 8.808 | 191,135 | -0.11(-1.23%) |
Feb 05, 2015 | 8.876 | 8.926 | 8.850 | 8.918 | 7,398 | +0.08(+0.86%) |
Feb 04, 2015 | 8.884 | 8.924 | 8.842 | 8.842 | 20,981 | -0.04(-0.48%) |
Feb 03, 2015 | 8.723 | 8.893 | 8.723 | 8.884 | 35,935 | +0.25(+2.84%) |
Feb 02, 2015 | 8.461 | 8.647 | 8.461 | 8.638 | 19,032 | +0.19(+2.26%) |
Jan 30, 2015 | 8.469 | 8.494 | 8.393 | 8.448 | 48,256 | -0.05(-0.63%) |
Jan 29, 2015 | 8.469 | 8.555 | 8.469 | 8.501 | 10,602 | +0.06(+0.72%) |
Jan 28, 2015 | 8.562 | 8.562 | 8.441 | 8.441 | 23,390 | -0.18(-2.03%) |
Jan 27, 2015 | 8.486 | 8.647 | 8.486 | 8.616 | 72,636 | +0.05(+0.53%) |
Jan 26, 2015 | 8.376 | 8.571 | 8.376 | 8.571 | 18,566 | +0.28(+3.37%) |
Jan 23, 2015 | 8.283 | 8.317 | 8.269 | 8.291 | 15,600 | +0.03(+0.41%) |
Jan 22, 2015 | 8.232 | 8.302 | 8.181 | 8.257 | 87,829 | +0.03(+0.41%) |
Jan 21, 2015 | 8.096 | 8.249 | 8.096 | 8.223 | 36,486 | +0.10(+1.25%) |
Jan 20, 2015 | 8.079 | 8.164 | 8.071 | 8.122 | 48,425 | -0.04(-0.52%) |
Jan 16, 2015 | 8.020 | 8.181 | 8.020 | 8.164 | 25,214 | +0.07(+0.84%) |
Jan 15, 2015 | 8.198 | 8.223 | 8.080 | 8.096 | 25,719 | -0.11(-1.34%) |
Jan 14, 2015 | 8.130 | 8.240 | 8.079 | 8.207 | 19,710 | +0.02(+0.21%) |
Jan 13, 2015 | 8.249 | 8.325 | 8.105 | 8.190 | 37,928 | +0.03(+0.31%) |
Jan 12, 2015 | 8.291 | 8.308 | 8.097 | 8.164 | 35,237 | -0.14(-1.73%) |
Jan 09, 2015 | 8.283 | 8.351 | 8.257 | 8.308 | 18,565 | -0.03(-0.30%) |
Jan 08, 2015 | 8.190 | 8.342 | 8.190 | 8.334 | 73,120 | +0.19(+2.39%) |
Jan 07, 2015 | 8.063 | 8.190 | 8.063 | 8.139 | 261,722 | +0.08(+0.95%) |
Jan 06, 2015 | 8.130 | 8.164 | 8.003 | 8.063 | 21,350 | -0.02(-0.21%) |
Jan 05, 2015 | 8.300 | 8.300 | 8.020 | 8.079 | 40,677 | -0.18(-2.15%) |
Jan 02, 2015 | 8.334 | 8.334 | 8.164 | 8.257 | 61,580 | +0.06(+0.72%) |
Dec 31, 2014 | 8.240 | 8.198 | 8.198 | 8.198 | 49,592 | +0.00(+0.00%) |
Dec 30, 2014 | 8.257 | 8.257 | 8.156 | 8.198 | 39,130 | -0.03(-0.41%) |
Dec 29, 2014 | 8.257 | 8.342 | 8.211 | 8.232 | 443,637 | -0.03(-0.31%) |
Dec 26, 2014 | 8.232 | 8.351 | 8.232 | 8.257 | 11,263 | +0.05(+0.57%) |
Dec 24, 2014 | 8.139 | 8.211 | 8.211 | 8.211 | 16,294 | +0.02(+0.21%) |
Dec 23, 2014 | 8.147 | 8.228 | 8.114 | 8.194 | 61,029 | +0.03(+0.36%) |
Dec 22, 2014 | 8.147 | 8.164 | 8.130 | 8.164 | 38,655 | +0.04(+0.52%) |
Dec 19, 2014 | 8.147 | 8.147 | 8.071 | 8.122 | 48,494 | -0.05(-0.56%) |
Dec 18, 2014 | 8.101 | 8.184 | 8.101 | 8.168 | 47,851 | +0.20(+2.51%) |
Dec 17, 2014 | 7.902 | 8.019 | 7.895 | 7.968 | 58,334 | -0.03(-0.43%) |
Dec 16, 2014 | 7.935 | 8.072 | 7.902 | 8.002 | 37,620 | -0.01(-0.09%) |
Dec 15, 2014 | 8.118 | 8.152 | 7.993 | 8.010 | 56,475 | -0.07(-0.93%) |
Dec 12, 2014 | 8.143 | 8.226 | 8.085 | 8.085 | 241,241 | -0.13(-1.63%) |
Dec 11, 2014 | 8.317 | 8.351 | 8.218 | 8.218 | 15,396 | +0.00(+0.01%) |
Dec 10, 2014 | 8.276 | 8.367 | 8.184 | 8.218 | 39,965 | +0.01(+0.10%) |
Dec 09, 2014 | 8.101 | 8.232 | 8.068 | 8.209 | 43,775 | -0.02(-0.30%) |
Dec 08, 2014 | 8.317 | 8.359 | 8.234 | 8.234 | 12,478 | -0.14(-1.69%) |
Dec 05, 2014 | 8.409 | 8.426 | 8.359 | 8.376 | 38,958 | +0.02(+0.30%) |
Dec 04, 2014 | 8.293 | 8.392 | 8.293 | 8.351 | 217,379 | -0.02(-0.20%) |
Dec 03, 2014 | 8.293 | 8.392 | 8.293 | 8.367 | 42,529 | +0.04(+0.50%) |
Dec 02, 2014 | 8.342 | 8.342 | 8.301 | 8.326 | 18,194 | +0.07(+0.91%) |
Dec 01, 2014 | 8.317 | 8.359 | 8.243 | 8.251 | 26,720 | -0.26(-3.05%) |
Nov 28, 2014 | 8.675 | 8.675 | 8.501 | 8.510 | 16,436 | -0.26(-2.92%) |
Nov 26, 2014 | 8.717 | 8.767 | 8.767 | 8.767 | 22,122 | +0.09(+1.05%) |
Nov 25, 2014 | 8.708 | 8.713 | 8.650 | 8.675 | 9,472 | +0.02(+0.26%) |
Nov 24, 2014 | 8.617 | 8.725 | 8.617 | 8.652 | 10,740 | +0.04(+0.51%) |
Nov 21, 2014 | 8.625 | 8.642 | 8.584 | 8.609 | 21,563 | +0.12(+1.37%) |
Nov 20, 2014 | 8.492 | 8.516 | 8.467 | 8.492 | 34,423 | +0.05(+0.59%) |
Nov 19, 2014 | 8.451 | 8.476 | 8.417 | 8.442 | 12,351 | +0.02(+0.20%) |
Nov 18, 2014 | 8.417 | 8.465 | 8.392 | 8.426 | 17,559 | +0.06(+0.74%) |
Nov 17, 2014 | 8.401 | 8.401 | 8.326 | 8.364 | 9,958 | -0.02(-0.29%) |
Nov 14, 2014 | 8.376 | 8.392 | 8.334 | 8.388 | 51,665 | +0.04(+0.45%) |
Nov 13, 2014 | 8.376 | 8.401 | 8.318 | 8.351 | 59,929 | -0.02(-0.20%) |
Nov 12, 2014 | 8.401 | 8.401 | 8.359 | 8.367 | 12,391 | -0.08(-0.92%) |
Nov 11, 2014 | 8.437 | 8.459 | 8.426 | 8.445 | 12,954 | -0.01(-0.06%) |
Nov 10, 2014 | 8.492 | 8.492 | 8.421 | 8.451 | 22,771 | -0.04(-0.49%) |
Nov 07, 2014 | 8.401 | 8.492 | 8.401 | 8.492 | 11,148 | +0.09(+1.01%) |
Nov 06, 2014 | 8.442 | 8.476 | 8.376 | 8.407 | 30,937 | -0.09(-1.00%) |
Nov 05, 2014 | 8.588 | 8.588 | 8.466 | 8.492 | 8,789 | -0.08(-0.97%) |
Nov 04, 2014 | 8.650 | 8.650 | 8.542 | 8.575 | 6,134 | -0.10(-1.15%) |
Nov 03, 2014 | 8.692 | 8.700 | 8.651 | 8.675 | 36,899 | -0.02(-0.19%) |
Oct 31, 2014 | 8.650 | 8.700 | 8.617 | 8.692 | 69,233 | +0.14(+1.65%) |
Oct 30, 2014 | 8.492 | 8.559 | 8.417 | 8.550 | 13,067 | +0.09(+1.08%) |
Oct 29, 2014 | 8.534 | 8.566 | 8.417 | 8.459 | 33,725 | -0.05(-0.64%) |
Oct 28, 2014 | 8.376 | 8.534 | 8.376 | 8.513 | 532,173 | +0.25(+3.07%) |
Oct 27, 2014 | 8.334 | 8.467 | 8.251 | 8.259 | 21,783 | -0.21(-2.46%) |
Oct 24, 2014 | 8.401 | 8.475 | 8.401 | 8.467 | 9,195 | +0.03(+0.39%) |
Oct 23, 2014 | 8.484 | 8.484 | 8.392 | 8.434 | 43,028 | +0.04(+0.50%) |
Oct 22, 2014 | 8.592 | 8.592 | 8.392 | 8.392 | 8,563 | -0.09(-1.08%) |
Oct 21, 2014 | 8.401 | 8.498 | 8.401 | 8.484 | 50,687 | +0.16(+1.90%) |
Oct 20, 2014 | 8.110 | 8.342 | 8.110 | 8.326 | 153,599 | +0.05(+0.60%) |
Oct 17, 2014 | 8.251 | 8.359 | 8.201 | 8.276 | 32,743 | +0.17(+2.16%) |
Oct 16, 2014 | 8.010 | 8.159 | 7.968 | 8.101 | 19,432 | -0.02(-0.31%) |
Oct 15, 2014 | 7.943 | 8.151 | 7.835 | 8.126 | 72,847 | +0.04(+0.51%) |
Oct 14, 2014 | 8.193 | 8.196 | 8.068 | 8.085 | 31,870 | -0.02(-0.20%) |
Oct 13, 2014 | 8.234 | 8.234 | 8.101 | 8.101 | 17,293 | -0.08(-1.02%) |
Oct 10, 2014 | 8.334 | 8.334 | 8.143 | 8.184 | 43,481 | -0.16(-1.96%) |
Oct 09, 2014 | 8.542 | 8.612 | 8.326 | 8.348 | 19,648 | -0.28(-3.21%) |
Oct 08, 2014 | 8.509 | 8.667 | 8.384 | 8.625 | 36,110 | +0.09(+1.05%) |
Oct 07, 2014 | 8.542 | 8.650 | 8.535 | 8.535 | 9,369 | -0.06(-0.75%) |
Oct 06, 2014 | 8.916 | 8.942 | 8.542 | 8.600 | 94,740 | -0.25(-2.82%) |
Oct 03, 2014 | 8.775 | 8.878 | 8.775 | 8.850 | 32,349 | +0.11(+1.24%) |
Oct 02, 2014 | 8.841 | 8.841 | 8.567 | 8.742 | 67,746 | -0.07(-0.76%) |
Oct 01, 2014 | 8.983 | 8.983 | 8.775 | 8.808 | 89,109 | -0.23(-2.58%) |
Sep 30, 2014 | 9.099 | 9.099 | 8.983 | 9.041 | 100,995 | -0.06(-0.64%) |
Sep 29, 2014 | 9.091 | 9.116 | 9.066 | 9.099 | 15,229 | -0.17(-1.83%) |
Sep 26, 2014 | 9.158 | 9.282 | 9.158 | 9.269 | 39,319 | +0.09(+1.03%) |
Sep 25, 2014 | 9.324 | 9.324 | 9.149 | 9.174 | 81,429 | -0.18(-1.96%) |
Sep 24, 2014 | 9.232 | 9.357 | 9.232 | 9.357 | 14,734 | +0.12(+1.25%) |
Sep 23, 2014 | 9.241 | 9.332 | 9.232 | 9.241 | 35,449 | -0.06(-0.62%) |
Sep 22, 2014 | 9.365 | 9.432 | 9.266 | 9.299 | 11,997 | -0.09(-0.97%) |
Sep 19, 2014 | 9.465 | 9.472 | 9.349 | 9.390 | 15,630 | -0.10(-1.05%) |
Sep 18, 2014 | 9.557 | 9.557 | 9.486 | 9.490 | 16,710 | -0.01(-0.09%) |
Sep 17, 2014 | 9.499 | 9.511 | 9.458 | 9.499 | 11,012 | +0.02(+0.26%) |
Sep 16, 2014 | 9.440 | 9.484 | 9.366 | 9.474 | 12,888 | -0.01(-0.09%) |
Sep 15, 2014 | 9.640 | 9.640 | 9.449 | 9.482 | 22,955 | -0.21(-2.15%) |
Sep 12, 2014 | 9.723 | 9.723 | 9.665 | 9.690 | 10,510 | -0.03(-0.34%) |
Sep 11, 2014 | 9.740 | 9.740 | 9.665 | 9.723 | 17,841 | -0.01(-0.09%) |
Sep 10, 2014 | 9.773 | 9.773 | 9.667 | 9.731 | 17,859 | +0.07(+0.78%) |
Sep 09, 2014 | 9.906 | 9.906 | 9.640 | 9.657 | 57,797 | -0.30(-3.01%) |
Sep 08, 2014 | 10.01 | 10.02 | 9.923 | 9.956 | 15,378 | -0.01(-0.08%) |
Sep 05, 2014 | 10.02 | 10.02 | 9.881 | 9.964 | 24,034 | +0.05(+0.50%) |
Sep 04, 2014 | 9.931 | 9.995 | 9.897 | 9.914 | 20,543 | +0.03(+0.34%) |
Sep 03, 2014 | 9.823 | 9.906 | 9.823 | 9.881 | 68,527 | +0.08(+0.85%) |
Sep 02, 2014 | 9.840 | 9.840 | 9.707 | 9.798 | 118,323 | +0.00(+0.00%) |
Aug 29, 2014 | 9.848 | 9.798 | 9.798 | 9.798 | 15,990 | +0.00(+0.00%) |
Aug 28, 2014 | 9.889 | 9.889 | 9.765 | 9.798 | 27,311 | -0.09(-0.93%) |
Aug 27, 2014 | 9.914 | 9.914 | 9.834 | 9.889 | 28,390 | +0.02(+0.17%) |
Aug 26, 2014 | 9.898 | 9.898 | 9.848 | 9.873 | 34,207 | -0.03(-0.34%) |
Aug 25, 2014 | 9.798 | 9.914 | 9.798 | 9.906 | 50,117 | +0.11(+1.10%) |
Aug 22, 2014 | 9.815 | 9.815 | 9.815 | 9.798 | 14,501 | -0.03(-0.34%) |
Aug 21, 2014 | 9.790 | 9.848 | 9.790 | 9.831 | 25,040 | -0.05(-0.51%) |
Aug 20, 2014 | 9.781 | 9.889 | 9.781 | 9.881 | 13,056 | +0.01(+0.09%) |
Aug 19, 2014 | 9.831 | 9.881 | 9.831 | 9.872 | 10,076 | +0.05(+0.50%) |
Aug 18, 2014 | 9.756 | 9.831 | 9.756 | 9.823 | 27,171 | +0.11(+1.11%) |
Aug 15, 2014 | 9.781 | 9.781 | 9.582 | 9.715 | 20,505 | +0.04(+0.43%) |
Aug 14, 2014 | 9.632 | 9.715 | 9.632 | 9.673 | 12,159 | +0.00(+0.04%) |
Aug 13, 2014 | 9.607 | 9.698 | 9.540 | 9.669 | 223,875 | +0.13(+1.35%) |
Aug 12, 2014 | 9.598 | 9.598 | 9.499 | 9.540 | 118,294 | -0.03(-0.35%) |
Aug 11, 2014 | 9.582 | 9.590 | 9.507 | 9.573 | 119,758 | +0.15(+1.59%) |
Aug 08, 2014 | 9.424 | 9.424 | 9.358 | 9.424 | 18,024 | +0.07(+0.76%) |
Aug 07, 2014 | 9.449 | 9.465 | 9.353 | 9.353 | 6,287 | -0.02(-0.23%) |
Aug 06, 2014 | 9.207 | 9.382 | 9.207 | 9.374 | 23,456 | +0.08(+0.89%) |
Aug 05, 2014 | 9.349 | 9.382 | 9.274 | 9.291 | 13,686 | -0.06(-0.62%) |
Aug 04, 2014 | 9.307 | 9.365 | 9.266 | 9.349 | 31,301 | +0.12(+1.35%) |
Aug 01, 2014 | 9.299 | 9.299 | 9.124 | 9.224 | 41,619 | -0.08(-0.89%) |
Jul 31, 2014 | 9.582 | 9.582 | 9.282 | 9.307 | 68,589 | -0.27(-2.86%) |
Jul 30, 2014 | 9.615 | 9.615 | 9.557 | 9.582 | 15,801 | +0.02(+0.25%) |
Jul 29, 2014 | 9.665 | 9.665 | 9.565 | 9.557 | 8,601 | -0.08(-0.86%) |
Jul 28, 2014 | 9.640 | 9.657 | 9.632 | 9.640 | 36,544 | +0.05(+0.52%) |
Jul 25, 2014 | 9.648 | 9.648 | 9.582 | 9.590 | 13,579 | -0.03(-0.26%) |
Jul 24, 2014 | 9.657 | 9.657 | 9.558 | 9.615 | 34,462 | +0.04(+0.44%) |
Jul 23, 2014 | 9.673 | 9.673 | 9.565 | 9.573 | 10,559 | -0.05(-0.57%) |
Jul 22, 2014 | 9.548 | 9.664 | 9.548 | 9.628 | 13,745 | +0.12(+1.28%) |
Jul 21, 2014 | 9.499 | 9.515 | 9.449 | 9.507 | 14,635 | +0.01(+0.09%) |
Jul 18, 2014 | 9.449 | 9.506 | 9.366 | 9.499 | 23,647 | +0.17(+1.87%) |
Jul 17, 2014 | 9.465 | 9.465 | 9.324 | 9.324 | 34,742 | -0.14(-1.49%) |
Jul 16, 2014 | 9.457 | 9.499 | 9.449 | 9.465 | 11,192 | +0.02(+0.26%) |
Jul 15, 2014 | 9.465 | 9.507 | 9.382 | 9.440 | 25,305 | -0.02(-0.26%) |
Jul 14, 2014 | 9.432 | 9.532 | 9.432 | 9.465 | 32,857 | +0.02(+0.26%) |
Jul 11, 2014 | 9.399 | 9.455 | 9.399 | 9.440 | 21,148 | +0.02(+0.22%) |
Jul 10, 2014 | 9.357 | 9.449 | 9.249 | 9.419 | 53,863 | -0.13(-1.34%) |
Jul 09, 2014 | 9.490 | 9.564 | 9.490 | 9.547 | 24,055 | +0.06(+0.60%) |
Jul 08, 2014 | 9.698 | 9.698 | 9.429 | 9.490 | 50,791 | -0.32(-3.22%) |
Jul 07, 2014 | 9.914 | 9.914 | 9.765 | 9.806 | 43,717 | -0.16(-1.59%) |
Jul 03, 2014 | 9.906 | 9.964 | 9.964 | 9.964 | 16,230 | +0.13(+1.35%) |
Jul 02, 2014 | 9.815 | 9.930 | 9.815 | 9.831 | 21,258 | -0.01(-0.08%) |
Jul 01, 2014 | 9.931 | 9.931 | 9.840 | 9.840 | 37,923 | -0.02(-0.25%) |
Jun 30, 2014 | 9.898 | 9.906 | 9.798 | 9.865 | 15,089 | +0.01(+0.08%) |
Jun 27, 2014 | 9.815 | 9.856 | 9.781 | 9.856 | 25,312 | +0.07(+0.68%) |
Jun 26, 2014 | 9.798 | 9.806 | 9.731 | 9.790 | 29,910 | +0.07(+0.72%) |
Jun 25, 2014 | 9.657 | 9.719 | 9.640 | 9.719 | 24,331 | +0.10(+1.09%) |
Jun 24, 2014 | 9.790 | 9.790 | 9.598 | 9.615 | 50,692 | -0.13(-1.38%) |
Jun 23, 2014 | 9.783 | 9.783 | 9.692 | 9.750 | 34,542 | -0.06(-0.59%) |
Jun 20, 2014 | 9.816 | 9.824 | 9.759 | 9.808 | 14,876 | +0.04(+0.38%) |
Jun 19, 2014 | 9.874 | 9.874 | 9.742 | 9.770 | 37,372 | -0.06(-0.63%) |
Jun 18, 2014 | 9.709 | 9.841 | 9.626 | 9.832 | 293,232 | +0.15(+1.53%) |
Jun 17, 2014 | 9.552 | 9.685 | 9.527 | 9.684 | 46,205 | +0.16(+1.73%) |
Jun 16, 2014 | 9.436 | 9.519 | 9.354 | 9.519 | 40,332 | +0.02(+0.26%) |
Jun 13, 2014 | 9.453 | 9.502 | 9.420 | 9.494 | 33,147 | +0.15(+1.59%) |
Jun 12, 2014 | 9.362 | 9.420 | 9.336 | 9.346 | 17,055 | +0.02(+0.18%) |
Jun 11, 2014 | 9.214 | 9.362 | 9.214 | 9.329 | 21,534 | +0.01(+0.09%) |
Jun 10, 2014 | 9.387 | 9.387 | 9.288 | 9.321 | 20,284 | +0.00(+0.00%) |
Jun 06, 2014 | 9.280 | 9.346 | 9.273 | 9.321 | 25,226 | +0.06(+0.62%) |
Jun 05, 2014 | 9.238 | 9.280 | 9.189 | 9.263 | 9,296 | +0.12(+1.35%) |
Jun 04, 2014 | 9.123 | 9.181 | 9.040 | 9.139 | 12,622 | -0.07(-0.72%) |
Jun 03, 2014 | 9.238 | 9.238 | 9.123 | 9.205 | 41,885 | -0.02(-0.27%) |
Jun 02, 2014 | 9.271 | 9.271 | 9.156 | 9.230 | 5,364 | +0.04(+0.42%) |
May 30, 2014 | 9.247 | 9.280 | 9.164 | 9.191 | 29,482 | -0.06(-0.60%) |
May 29, 2014 | 9.172 | 9.247 | 9.172 | 9.247 | 36,708 | +0.12(+1.26%) |
May 28, 2014 | 9.131 | 9.156 | 9.078 | 9.131 | 11,867 | -0.02(-0.18%) |
May 27, 2014 | 9.164 | 9.189 | 9.098 | 9.148 | 26,433 | +0.07(+0.82%) |
May 23, 2014 | 9.057 | 9.073 | 9.073 | 9.073 | 12,365 | +0.07(+0.83%) |
May 22, 2014 | 8.925 | 8.999 | 8.925 | 8.999 | 13,763 | +0.14(+1.58%) |
May 21, 2014 | 8.785 | 8.859 | 8.768 | 8.859 | 17,921 | +0.22(+2.58%) |
May 20, 2014 | 8.752 | 8.752 | 8.636 | 8.636 | 11,768 | -0.07(-0.76%) |
May 19, 2014 | 8.694 | 8.719 | 8.661 | 8.703 | 23,754 | +0.07(+0.77%) |
May 16, 2014 | 8.702 | 8.702 | 8.595 | 8.636 | 9,311 | -0.08(-0.95%) |
May 15, 2014 | 8.884 | 8.884 | 8.653 | 8.719 | 33,437 | -0.21(-2.31%) |
May 14, 2014 | 8.958 | 8.976 | 8.925 | 8.925 | 4,985 | +0.02(+0.28%) |
May 13, 2014 | 8.941 | 8.941 | 8.865 | 8.900 | 20,522 | -0.01(-0.09%) |
May 12, 2014 | 8.760 | 8.913 | 8.760 | 8.908 | 20,131 | +0.27(+3.13%) |
May 09, 2014 | 8.669 | 8.710 | 8.636 | 8.638 | 18,093 | +0.05(+0.56%) |
May 08, 2014 | 8.727 | 8.777 | 8.554 | 8.590 | 52,573 | -0.15(-1.75%) |
May 07, 2014 | 8.859 | 8.867 | 8.661 | 8.744 | 19,073 | -0.10(-1.12%) |
May 06, 2014 | 8.933 | 8.946 | 8.842 | 8.842 | 22,001 | -0.08(-0.87%) |
May 05, 2014 | 8.900 | 8.925 | 8.818 | 8.920 | 5,585 | -0.00(-0.06%) |
May 02, 2014 | 8.950 | 8.950 | 8.876 | 8.925 | 27,190 | +0.08(+0.93%) |