Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.18 | 10.20 | 10.17 | 10.18 | 68,795 | +0.02(+0.18%) |
Jan 29, 2015 | 10.18 | 10.18 | 10.13 | 10.16 | 62,912 | +0.01(+0.06%) |
Jan 28, 2015 | 10.12 | 10.17 | 10.11 | 10.15 | 54,722 | +0.04(+0.42%) |
Jan 27, 2015 | 10.02 | 10.11 | 10.02 | 10.11 | 59,044 | +0.12(+1.15%) |
Jan 26, 2015 | 10.01 | 10.02 | 9.997 | 9.997 | 39,708 | -0.02(-0.18%) |
Jan 23, 2015 | 10.01 | 10.03 | 9.984 | 10.01 | 72,039 | +0.02(+0.24%) |
Jan 22, 2015 | 10.12 | 10.18 | 9.972 | 9.991 | 171,065 | -0.18(-1.73%) |
Jan 21, 2015 | 10.06 | 10.17 | 10.06 | 10.17 | 71,463 | +0.09(+0.91%) |
Jan 20, 2015 | 10.08 | 10.12 | 10.07 | 10.08 | 56,643 | +0.00(+0.00%) |
Jan 16, 2015 | 10.09 | 10.13 | 10.07 | 10.08 | 58,994 | -0.02(-0.24%) |
Jan 15, 2015 | 10.08 | 10.14 | 10.06 | 10.10 | 95,784 | +0.02(+0.24%) |
Jan 14, 2015 | 10.07 | 10.17 | 10.07 | 10.08 | 123,023 | +0.01(+0.12%) |
Jan 13, 2015 | 10.14 | 10.15 | 10.06 | 10.06 | 90,460 | -0.05(-0.50%) |
Jan 12, 2015 | 10.06 | 10.15 | 10.06 | 10.11 | 37,984 | +0.02(+0.24%) |
Jan 09, 2015 | 10.02 | 10.10 | 10.02 | 10.09 | 26,349 | +0.03(+0.26%) |
Jan 08, 2015 | 10.04 | 10.08 | 9.999 | 10.06 | 52,534 | -0.00(-0.02%) |
Jan 07, 2015 | 9.957 | 10.17 | 9.957 | 10.07 | 72,732 | +0.08(+0.79%) |
Jan 06, 2015 | 9.884 | 9.987 | 9.884 | 9.987 | 95,435 | +0.09(+0.92%) |
Jan 05, 2015 | 9.914 | 9.926 | 9.824 | 9.896 | 180,960 | -0.04(-0.37%) |
Jan 02, 2015 | 9.926 | 9.981 | 9.860 | 9.932 | 67,627 | -0.01(-0.06%) |
Dec 31, 2014 | 9.975 | 9.938 | 9.938 | 9.938 | 96,875 | -0.03(-0.30%) |
Dec 30, 2014 | 10.01 | 10.02 | 9.908 | 9.969 | 101,661 | -0.04(-0.42%) |
Dec 29, 2014 | 9.932 | 10.02 | 9.830 | 10.01 | 158,725 | +0.10(+0.98%) |
Dec 26, 2014 | 9.860 | 9.926 | 9.811 | 9.914 | 101,765 | +0.06(+0.61%) |
Dec 24, 2014 | 9.830 | 9.854 | 9.854 | 9.854 | 66,291 | +0.06(+0.62%) |
Dec 23, 2014 | 10.11 | 10.11 | 9.793 | 9.793 | 276,925 | -0.10(-1.04%) |
Dec 22, 2014 | 9.975 | 9.975 | 9.872 | 9.896 | 56,759 | -0.02(-0.18%) |
Dec 19, 2014 | 9.854 | 9.951 | 9.854 | 9.914 | 48,401 | +0.01(+0.06%) |
Dec 18, 2014 | 9.884 | 9.951 | 9.830 | 9.908 | 53,913 | +0.03(+0.28%) |
Dec 17, 2014 | 9.799 | 9.902 | 9.751 | 9.880 | 100,282 | +0.04(+0.39%) |
Dec 16, 2014 | 9.793 | 9.842 | 9.733 | 9.842 | 74,985 | +0.05(+0.56%) |
Dec 15, 2014 | 9.872 | 9.872 | 9.727 | 9.787 | 84,032 | -0.05(-0.51%) |
Dec 12, 2014 | 9.842 | 9.884 | 9.757 | 9.837 | 80,947 | -0.03(-0.35%) |
Dec 11, 2014 | 9.811 | 9.902 | 9.769 | 9.872 | 110,104 | +0.01(+0.06%) |
Dec 10, 2014 | 9.811 | 9.871 | 9.751 | 9.866 | 101,646 | +0.09(+0.93%) |
Dec 09, 2014 | 9.763 | 9.805 | 9.703 | 9.775 | 80,791 | +0.02(+0.19%) |
Dec 08, 2014 | 9.793 | 9.841 | 9.736 | 9.757 | 49,990 | -0.04(-0.42%) |
Dec 05, 2014 | 9.829 | 9.829 | 9.745 | 9.798 | 79,739 | -0.03(-0.32%) |
Dec 04, 2014 | 9.618 | 9.835 | 9.606 | 9.829 | 110,954 | +0.22(+2.25%) |
Dec 03, 2014 | 9.630 | 9.630 | 9.588 | 9.612 | 54,356 | -0.01(-0.06%) |
Dec 02, 2014 | 9.546 | 9.654 | 9.546 | 9.618 | 33,680 | +0.05(+0.57%) |
Dec 01, 2014 | 9.540 | 9.582 | 9.516 | 9.564 | 64,165 | +0.04(+0.44%) |
Nov 28, 2014 | 9.504 | 9.540 | 9.486 | 9.522 | 32,040 | +0.05(+0.51%) |
Nov 26, 2014 | 9.462 | 9.474 | 9.474 | 9.474 | 24,921 | -0.01(-0.06%) |
Nov 25, 2014 | 9.450 | 9.498 | 9.444 | 9.480 | 58,350 | +0.01(+0.13%) |
Nov 24, 2014 | 9.510 | 9.510 | 9.444 | 9.468 | 82,011 | -0.02(-0.25%) |
Nov 21, 2014 | 9.528 | 9.528 | 9.462 | 9.492 | 38,127 | -0.03(-0.32%) |
Nov 20, 2014 | 9.516 | 9.540 | 9.486 | 9.522 | 83,401 | +0.05(+0.51%) |
Nov 19, 2014 | 9.516 | 9.516 | 9.462 | 9.474 | 42,326 | -0.01(-0.06%) |
Nov 18, 2014 | 9.444 | 9.534 | 9.444 | 9.480 | 38,498 | +0.04(+0.38%) |
Nov 17, 2014 | 9.510 | 9.510 | 9.414 | 9.444 | 45,341 | -0.03(-0.35%) |
Nov 14, 2014 | 9.540 | 9.540 | 9.474 | 9.477 | 41,251 | -0.05(-0.48%) |
Nov 13, 2014 | 9.516 | 9.564 | 9.474 | 9.522 | 90,020 | -0.03(-0.32%) |
Nov 12, 2014 | 9.588 | 9.588 | 9.504 | 9.552 | 39,036 | +0.01(+0.07%) |
Nov 11, 2014 | 9.606 | 9.606 | 9.408 | 9.545 | 317,970 | -0.07(-0.69%) |
Nov 10, 2014 | 9.594 | 9.636 | 9.582 | 9.612 | 48,933 | +0.06(+0.63%) |
Nov 07, 2014 | 9.576 | 9.576 | 9.522 | 9.552 | 22,266 | -0.03(-0.31%) |
Nov 06, 2014 | 9.654 | 9.654 | 9.510 | 9.582 | 44,296 | -0.07(-0.68%) |
Nov 05, 2014 | 9.402 | 9.648 | 9.390 | 9.648 | 81,938 | +0.26(+2.74%) |
Nov 04, 2014 | 9.366 | 9.408 | 9.354 | 9.390 | 46,629 | +0.02(+0.26%) |
Nov 03, 2014 | 9.420 | 9.420 | 9.366 | 9.366 | 25,993 | -0.04(-0.45%) |
Oct 31, 2014 | 9.462 | 9.462 | 9.336 | 9.408 | 67,064 | -0.02(-0.19%) |
Oct 30, 2014 | 9.396 | 9.426 | 9.372 | 9.426 | 20,349 | +0.04(+0.38%) |
Oct 29, 2014 | 9.390 | 9.390 | 9.348 | 9.390 | 43,556 | +0.02(+0.26%) |
Oct 28, 2014 | 9.348 | 9.366 | 9.306 | 9.366 | 28,451 | +0.04(+0.39%) |
Oct 27, 2014 | 9.306 | 9.342 | 9.287 | 9.330 | 63,457 | +0.04(+0.47%) |
Oct 24, 2014 | 9.295 | 9.312 | 9.283 | 9.287 | 26,795 | +0.00(+0.02%) |
Oct 23, 2014 | 9.271 | 9.318 | 9.247 | 9.284 | 60,196 | -0.01(-0.11%) |
Oct 22, 2014 | 9.295 | 9.295 | 9.265 | 9.295 | 53,568 | -0.04(-0.39%) |
Oct 21, 2014 | 9.306 | 9.330 | 9.271 | 9.330 | 53,062 | -0.01(-0.06%) |
Oct 20, 2014 | 9.354 | 9.354 | 9.318 | 9.336 | 53,627 | -0.01(-0.13%) |
Oct 17, 2014 | 9.301 | 9.384 | 9.301 | 9.348 | 83,358 | +0.02(+0.19%) |
Oct 16, 2014 | 9.318 | 9.342 | 9.306 | 9.330 | 41,933 | +0.02(+0.19%) |
Oct 15, 2014 | 9.283 | 9.342 | 9.271 | 9.312 | 94,864 | -0.01(-0.13%) |
Oct 14, 2014 | 9.271 | 9.348 | 9.241 | 9.324 | 73,877 | +0.03(+0.32%) |
Oct 13, 2014 | 9.295 | 9.342 | 9.247 | 9.295 | 59,144 | -0.05(-0.51%) |
Oct 10, 2014 | 9.426 | 9.426 | 9.229 | 9.342 | 92,954 | -0.05(-0.51%) |
Oct 09, 2014 | 9.331 | 9.414 | 9.319 | 9.390 | 54,619 | +0.07(+0.70%) |
Oct 08, 2014 | 9.253 | 9.325 | 9.241 | 9.325 | 78,835 | +0.01(+0.13%) |
Oct 07, 2014 | 9.301 | 9.372 | 9.271 | 9.313 | 87,245 | +0.02(+0.19%) |
Oct 06, 2014 | 9.188 | 9.295 | 9.188 | 9.295 | 95,311 | +0.11(+1.23%) |
Oct 03, 2014 | 9.170 | 9.200 | 9.158 | 9.182 | 35,308 | +0.05(+0.52%) |
Oct 02, 2014 | 9.081 | 9.164 | 9.081 | 9.134 | 109,512 | +0.00(+0.00%) |
Oct 01, 2014 | 9.098 | 9.134 | 9.075 | 9.134 | 72,579 | +0.06(+0.66%) |
Sep 30, 2014 | 9.039 | 9.081 | 9.033 | 9.075 | 80,119 | +0.05(+0.53%) |
Sep 29, 2014 | 9.009 | 9.030 | 8.997 | 9.027 | 44,683 | -0.02(-0.20%) |
Sep 26, 2014 | 9.045 | 9.057 | 9.021 | 9.045 | 24,434 | +0.01(+0.07%) |
Sep 25, 2014 | 9.009 | 9.051 | 9.009 | 9.039 | 34,195 | +0.03(+0.33%) |
Sep 24, 2014 | 9.045 | 9.045 | 9.009 | 9.009 | 34,405 | -0.01(-0.07%) |
Sep 23, 2014 | 8.997 | 9.015 | 8.979 | 9.015 | 55,901 | +0.02(+0.20%) |
Sep 22, 2014 | 8.985 | 8.997 | 8.967 | 8.997 | 29,001 | -0.03(-0.33%) |
Sep 19, 2014 | 8.961 | 9.027 | 8.961 | 9.027 | 20,123 | +0.06(+0.66%) |
Sep 18, 2014 | 8.955 | 8.985 | 8.955 | 8.967 | 62,873 | +0.01(+0.13%) |
Sep 17, 2014 | 8.973 | 9.009 | 8.955 | 8.955 | 21,979 | -0.05(-0.53%) |
Sep 16, 2014 | 8.943 | 9.003 | 8.938 | 9.003 | 121,290 | +0.05(+0.60%) |
Sep 15, 2014 | 8.914 | 8.955 | 8.914 | 8.949 | 83,434 | -0.01(-0.13%) |
Sep 12, 2014 | 8.932 | 8.961 | 8.914 | 8.961 | 45,042 | -0.01(-0.07%) |
Sep 11, 2014 | 8.926 | 8.967 | 8.926 | 8.967 | 72,788 | +0.04(+0.47%) |
Sep 10, 2014 | 8.896 | 8.926 | 8.896 | 8.926 | 45,082 | +0.01(+0.07%) |
Sep 09, 2014 | 8.902 | 8.924 | 8.898 | 8.920 | 23,691 | +0.01(+0.07%) |
Sep 08, 2014 | 8.932 | 8.937 | 8.914 | 8.914 | 34,116 | -0.01(-0.13%) |
Sep 05, 2014 | 8.937 | 8.937 | 8.932 | 8.926 | 27,438 | +0.01(+0.07%) |
Sep 04, 2014 | 8.902 | 8.920 | 8.902 | 8.920 | 50,485 | +0.02(+0.27%) |
Sep 03, 2014 | 8.896 | 8.901 | 8.878 | 8.896 | 79,325 | -0.03(-0.33%) |
Sep 02, 2014 | 8.908 | 8.920 | 8.902 | 8.926 | 75,097 | +0.02(+0.20%) |
Aug 29, 2014 | 8.902 | 8.908 | 8.908 | 8.908 | 17,547 | -0.01(-0.07%) |
Aug 28, 2014 | 8.937 | 8.937 | 8.890 | 8.914 | 36,099 | -0.01(-0.07%) |
Aug 27, 2014 | 8.896 | 8.932 | 8.890 | 8.920 | 114,051 | +0.01(+0.07%) |
Aug 26, 2014 | 8.890 | 8.914 | 8.878 | 8.914 | 52,224 | +0.02(+0.20%) |
Aug 25, 2014 | 8.914 | 8.932 | 8.884 | 8.896 | 34,321 | -0.04(-0.40%) |
Aug 22, 2014 | 8.926 | 8.943 | 8.920 | 8.932 | 23,357 | -0.01(-0.13%) |
Aug 21, 2014 | 8.961 | 8.973 | 8.926 | 8.943 | 23,198 | -0.01(-0.07%) |
Aug 20, 2014 | 8.979 | 8.979 | 8.926 | 8.949 | 25,295 | -0.03(-0.33%) |
Aug 19, 2014 | 8.937 | 8.979 | 8.934 | 8.979 | 27,953 | +0.03(+0.35%) |
Aug 18, 2014 | 9.009 | 9.014 | 8.932 | 8.948 | 71,149 | -0.05(-0.59%) |
Aug 15, 2014 | 8.979 | 9.020 | 8.979 | 9.001 | 38,716 | +0.00(+0.05%) |
Aug 14, 2014 | 8.967 | 9.000 | 8.949 | 8.997 | 30,234 | +0.01(+0.12%) |
Aug 13, 2014 | 8.896 | 8.997 | 8.932 | 8.986 | 42,394 | +0.10(+1.15%) |
Aug 12, 2014 | 8.937 | 8.937 | 8.884 | 8.884 | 38,531 | +0.00(+0.00%) |
Aug 11, 2014 | 8.861 | 8.901 | 8.861 | 8.884 | 40,481 | +0.02(+0.19%) |
Aug 08, 2014 | 8.855 | 8.872 | 8.819 | 8.868 | 44,151 | +0.04(+0.48%) |
Aug 07, 2014 | 8.743 | 8.825 | 8.743 | 8.825 | 37,772 | +0.08(+0.94%) |
Aug 06, 2014 | 8.719 | 8.754 | 8.719 | 8.743 | 21,799 | +0.02(+0.20%) |
Aug 05, 2014 | 8.713 | 8.742 | 8.713 | 8.725 | 21,653 | -0.02(-0.27%) |
Aug 04, 2014 | 8.766 | 8.778 | 8.743 | 8.748 | 41,796 | -0.05(-0.54%) |
Aug 01, 2014 | 8.790 | 8.796 | 8.778 | 8.796 | 47,647 | +0.00(+0.00%) |
Jul 31, 2014 | 8.813 | 8.855 | 8.784 | 8.796 | 76,550 | -0.05(-0.53%) |
Jul 30, 2014 | 8.908 | 8.908 | 8.843 | 8.843 | 40,578 | -0.07(-0.79%) |
Jul 29, 2014 | 8.902 | 8.937 | 8.896 | 8.914 | 16,126 | +0.01(+0.07%) |
Jul 28, 2014 | 8.925 | 8.925 | 8.900 | 8.908 | 23,386 | -0.02(-0.20%) |
Jul 25, 2014 | 8.872 | 8.973 | 8.872 | 8.925 | 65,872 | +0.03(+0.33%) |
Jul 24, 2014 | 8.890 | 8.896 | 8.866 | 8.896 | 21,722 | +0.01(+0.07%) |
Jul 23, 2014 | 8.837 | 8.914 | 8.837 | 8.890 | 45,799 | +0.04(+0.47%) |
Jul 22, 2014 | 8.849 | 8.872 | 8.825 | 8.849 | 39,258 | -0.01(-0.07%) |
Jul 21, 2014 | 8.772 | 8.890 | 8.772 | 8.855 | 68,338 | +0.07(+0.81%) |
Jul 18, 2014 | 8.748 | 8.802 | 8.748 | 8.784 | 37,438 | +0.02(+0.20%) |
Jul 17, 2014 | 8.743 | 8.784 | 8.743 | 8.766 | 29,642 | +0.04(+0.41%) |
Jul 16, 2014 | 8.748 | 8.760 | 8.695 | 8.731 | 125,104 | +0.01(+0.07%) |
Jul 15, 2014 | 8.760 | 8.778 | 8.725 | 8.725 | 86,107 | -0.04(-0.40%) |
Jul 14, 2014 | 8.790 | 8.819 | 8.760 | 8.760 | 44,084 | -0.05(-0.54%) |
Jul 11, 2014 | 8.737 | 8.807 | 8.737 | 8.807 | 77,403 | +0.07(+0.81%) |
Jul 10, 2014 | 8.766 | 8.778 | 8.737 | 8.737 | 38,248 | -0.02(-0.20%) |
Jul 09, 2014 | 8.737 | 8.778 | 8.702 | 8.754 | 87,363 | -0.01(-0.07%) |
Jul 08, 2014 | 8.766 | 8.789 | 8.754 | 8.760 | 27,346 | +0.02(+0.27%) |
Jul 07, 2014 | 8.672 | 8.772 | 8.643 | 8.737 | 170,247 | +0.03(+0.34%) |
Jul 03, 2014 | 8.743 | 8.707 | 8.707 | 8.707 | 140,699 | -0.07(-0.80%) |
Jul 02, 2014 | 8.877 | 8.877 | 8.737 | 8.778 | 167,636 | -0.11(-1.25%) |
Jul 01, 2014 | 8.901 | 8.901 | 8.872 | 8.889 | 48,540 | +0.00(+0.00%) |
Jun 30, 2014 | 8.889 | 8.889 | 8.854 | 8.889 | 43,374 | +0.02(+0.26%) |
Jun 27, 2014 | 8.866 | 8.870 | 8.842 | 8.866 | 12,775 | +0.01(+0.07%) |
Jun 26, 2014 | 8.831 | 8.860 | 8.825 | 8.860 | 42,199 | +0.03(+0.33%) |
Jun 25, 2014 | 8.807 | 8.836 | 8.795 | 8.831 | 43,284 | +0.04(+0.40%) |
Jun 24, 2014 | 8.789 | 8.807 | 8.789 | 8.795 | 26,045 | -0.01(-0.13%) |
Jun 23, 2014 | 8.807 | 8.813 | 8.790 | 8.807 | 22,726 | +0.03(+0.33%) |
Jun 20, 2014 | 8.766 | 8.778 | 8.754 | 8.778 | 29,291 | +0.02(+0.20%) |
Jun 19, 2014 | 8.766 | 8.784 | 8.748 | 8.760 | 27,923 | +0.01(+0.13%) |
Jun 18, 2014 | 8.748 | 8.761 | 8.748 | 8.748 | 15,828 | -0.01(-0.13%) |
Jun 17, 2014 | 8.748 | 8.784 | 8.748 | 8.760 | 36,307 | -0.02(-0.27%) |
Jun 16, 2014 | 8.772 | 8.795 | 8.760 | 8.784 | 23,942 | +0.00(+0.00%) |
Jun 13, 2014 | 8.795 | 8.802 | 8.772 | 8.784 | 52,539 | -0.02(-0.27%) |
Jun 12, 2014 | 8.772 | 8.813 | 8.766 | 8.807 | 54,952 | +0.01(+0.13%) |
Jun 11, 2014 | 8.836 | 8.836 | 8.778 | 8.795 | 44,581 | -0.01(-0.07%) |
Jun 10, 2014 | 8.848 | 8.848 | 8.778 | 8.801 | 68,890 | +0.00(+0.01%) |
Jun 06, 2014 | 8.784 | 8.807 | 8.784 | 8.801 | 31,832 | +0.03(+0.39%) |
Jun 05, 2014 | 8.766 | 8.766 | 8.714 | 8.766 | 72,168 | +0.01(+0.13%) |
Jun 04, 2014 | 8.854 | 8.854 | 8.737 | 8.755 | 105,092 | -0.08(-0.92%) |
Jun 03, 2014 | 8.854 | 8.854 | 8.801 | 8.836 | 72,765 | -0.03(-0.39%) |
Jun 02, 2014 | 8.889 | 8.900 | 8.854 | 8.871 | 77,320 | -0.02(-0.20%) |
May 30, 2014 | 8.900 | 8.900 | 8.877 | 8.889 | 46,601 | -0.01(-0.13%) |
May 29, 2014 | 8.895 | 8.900 | 8.860 | 8.900 | 50,131 | +0.03(+0.33%) |
May 28, 2014 | 8.860 | 8.900 | 8.854 | 8.871 | 120,420 | +0.02(+0.20%) |
May 27, 2014 | 8.848 | 8.854 | 8.830 | 8.854 | 31,919 | +0.00(+0.00%) |
May 23, 2014 | 8.854 | 8.854 | 8.854 | 8.854 | 31,033 | +0.02(+0.18%) |
May 22, 2014 | 8.842 | 8.860 | 8.830 | 8.837 | 27,580 | -0.03(-0.32%) |
May 21, 2014 | 8.871 | 8.889 | 8.836 | 8.865 | 61,624 | -0.02(-0.26%) |
May 20, 2014 | 8.895 | 8.895 | 8.860 | 8.889 | 70,335 | +0.02(+0.26%) |
May 19, 2014 | 8.889 | 8.889 | 8.860 | 8.865 | 75,042 | +0.01(+0.07%) |
May 16, 2014 | 8.836 | 8.871 | 8.813 | 8.860 | 99,136 | +0.08(+0.93%) |
May 15, 2014 | 8.795 | 8.819 | 8.760 | 8.778 | 71,921 | +0.02(+0.27%) |
May 14, 2014 | 8.725 | 8.766 | 8.708 | 8.755 | 111,927 | +0.02(+0.27%) |
May 13, 2014 | 8.725 | 8.749 | 8.707 | 8.731 | 107,899 | +0.06(+0.67%) |
May 12, 2014 | 8.632 | 8.690 | 8.632 | 8.673 | 85,764 | +0.01(+0.13%) |
May 09, 2014 | 8.644 | 8.679 | 8.644 | 8.661 | 90,473 | -0.01(-0.07%) |
May 08, 2014 | 8.626 | 8.679 | 8.626 | 8.667 | 80,303 | +0.02(+0.27%) |
May 07, 2014 | 8.615 | 8.655 | 8.615 | 8.644 | 76,702 | +0.02(+0.20%) |
May 06, 2014 | 8.592 | 8.650 | 8.592 | 8.626 | 93,422 | +0.02(+0.20%) |
May 05, 2014 | 8.615 | 8.644 | 8.586 | 8.609 | 84,879 | -0.01(-0.13%) |
May 02, 2014 | 8.626 | 8.673 | 8.603 | 8.621 | 88,070 | -0.03(-0.40%) |
May 01, 2014 | 8.609 | 8.696 | 8.609 | 8.655 | 89,142 | +0.03(+0.40%) |
Apr 30, 2014 | 8.592 | 8.626 | 8.592 | 8.621 | 55,641 | +0.03(+0.34%) |
Apr 29, 2014 | 8.586 | 8.609 | 8.580 | 8.592 | 67,656 | +0.01(+0.07%) |
Apr 28, 2014 | 8.603 | 8.627 | 8.580 | 8.586 | 105,761 | -0.01(-0.07%) |
Apr 25, 2014 | 8.609 | 8.650 | 8.580 | 8.592 | 121,172 | -0.03(-0.34%) |
Apr 24, 2014 | 8.592 | 8.626 | 8.592 | 8.621 | 47,734 | +0.05(+0.54%) |
Apr 23, 2014 | 8.568 | 8.591 | 8.557 | 8.574 | 57,165 | +0.01(+0.07%) |
Apr 22, 2014 | 8.557 | 8.574 | 8.534 | 8.568 | 88,675 | +0.02(+0.20%) |
Apr 21, 2014 | 8.435 | 8.556 | 8.435 | 8.551 | 127,887 | +0.10(+1.17%) |
Apr 17, 2014 | 8.429 | 8.452 | 8.452 | 8.452 | 142,210 | +0.03(+0.41%) |
Apr 16, 2014 | 8.325 | 8.418 | 8.325 | 8.418 | 178,204 | +0.08(+0.97%) |
Apr 15, 2014 | 8.348 | 8.348 | 8.331 | 8.336 | 39,405 | +0.01(+0.14%) |
Apr 14, 2014 | 8.360 | 8.383 | 8.267 | 8.325 | 134,546 | -0.05(-0.55%) |
Apr 11, 2014 | 8.365 | 8.389 | 8.354 | 8.371 | 56,125 | +0.01(+0.14%) |
Apr 10, 2014 | 8.337 | 8.371 | 8.334 | 8.360 | 31,848 | +0.01(+0.14%) |
Apr 09, 2014 | 8.308 | 8.348 | 8.308 | 8.348 | 14,707 | +0.02(+0.28%) |
Apr 08, 2014 | 8.313 | 8.332 | 8.308 | 8.325 | 34,503 | +0.01(+0.14%) |
Apr 07, 2014 | 8.325 | 8.332 | 8.313 | 8.313 | 24,935 | -0.02(-0.21%) |
Apr 04, 2014 | 8.302 | 8.342 | 8.302 | 8.331 | 15,910 | +0.03(+0.35%) |
Apr 03, 2014 | 8.279 | 8.313 | 8.279 | 8.302 | 36,027 | +0.02(+0.28%) |
Apr 02, 2014 | 8.267 | 8.285 | 8.267 | 8.279 | 43,484 | +0.01(+0.14%) |
Apr 01, 2014 | 8.285 | 8.313 | 8.262 | 8.267 | 59,521 | -0.04(-0.49%) |
Mar 31, 2014 | 8.296 | 8.308 | 8.285 | 8.308 | 47,871 | +0.01(+0.14%) |
Mar 28, 2014 | 8.290 | 8.313 | 8.290 | 8.296 | 21,385 | -0.02(-0.21%) |
Mar 27, 2014 | 8.302 | 8.325 | 8.285 | 8.313 | 41,459 | +0.05(+0.56%) |
Mar 26, 2014 | 8.221 | 8.279 | 8.221 | 8.267 | 53,393 | +0.03(+0.42%) |
Mar 25, 2014 | 8.233 | 8.244 | 8.227 | 8.233 | 51,726 | -0.02(-0.21%) |
Mar 24, 2014 | 8.210 | 8.256 | 8.210 | 8.250 | 34,136 | +0.05(+0.56%) |
Mar 21, 2014 | 8.198 | 8.210 | 8.169 | 8.204 | 42,142 | +0.03(+0.42%) |
Mar 20, 2014 | 8.187 | 8.233 | 8.158 | 8.169 | 143,144 | -0.05(-0.56%) |
Mar 19, 2014 | 8.273 | 8.302 | 8.210 | 8.215 | 79,608 | -0.06(-0.77%) |
Mar 18, 2014 | 8.313 | 8.313 | 8.273 | 8.279 | 57,375 | -0.04(-0.49%) |
Mar 17, 2014 | 8.302 | 8.354 | 8.302 | 8.319 | 75,320 | +0.01(+0.08%) |
Mar 14, 2014 | 8.313 | 8.354 | 8.293 | 8.312 | 87,065 | +0.01(+0.13%) |
Mar 13, 2014 | 8.262 | 8.308 | 8.262 | 8.302 | 54,411 | +0.02(+0.21%) |
Mar 12, 2014 | 8.215 | 8.290 | 8.210 | 8.285 | 44,295 | +0.08(+0.98%) |
Mar 11, 2014 | 8.192 | 8.250 | 8.192 | 8.204 | 69,686 | -0.02(-0.21%) |
Mar 10, 2014 | 8.124 | 8.227 | 8.095 | 8.221 | 81,496 | +0.12(+1.49%) |
Mar 07, 2014 | 8.181 | 8.181 | 8.089 | 8.101 | 192,161 | -0.10(-1.26%) |
Mar 06, 2014 | 8.307 | 8.331 | 8.192 | 8.204 | 184,068 | -0.11(-1.38%) |
Mar 05, 2014 | 8.301 | 8.342 | 8.296 | 8.319 | 60,317 | -0.01(-0.07%) |
Mar 04, 2014 | 8.284 | 8.329 | 8.284 | 8.324 | 52,247 | +0.05(+0.55%) |
Mar 03, 2014 | 8.278 | 8.319 | 8.273 | 8.278 | 56,721 | -0.01(-0.07%) |
Feb 28, 2014 | 8.273 | 8.307 | 8.255 | 8.284 | 51,949 | +0.01(+0.14%) |
Feb 27, 2014 | 8.273 | 8.301 | 8.267 | 8.273 | 107,459 | -0.01(-0.07%) |
Feb 26, 2014 | 8.244 | 8.284 | 8.244 | 8.278 | 58,560 | +0.03(+0.42%) |
Feb 25, 2014 | 8.215 | 8.261 | 8.215 | 8.244 | 30,692 | +0.02(+0.21%) |
Feb 24, 2014 | 8.221 | 8.250 | 8.198 | 8.227 | 90,956 | +0.03(+0.35%) |
Feb 21, 2014 | 8.175 | 8.233 | 8.175 | 8.198 | 61,907 | +0.03(+0.35%) |
Feb 20, 2014 | 8.227 | 8.255 | 8.164 | 8.169 | 122,580 | -0.06(-0.77%) |
Feb 19, 2014 | 8.250 | 8.296 | 8.227 | 8.233 | 75,531 | -0.02(-0.21%) |
Feb 18, 2014 | 8.267 | 8.290 | 8.244 | 8.250 | 115,240 | -0.01(-0.07%) |
Feb 14, 2014 | 8.238 | 8.255 | 8.255 | 8.255 | 29,109 | +0.01(+0.07%) |
Feb 13, 2014 | 8.221 | 8.255 | 8.215 | 8.250 | 57,216 | +0.02(+0.21%) |
Feb 12, 2014 | 8.324 | 8.338 | 8.233 | 8.233 | 136,781 | -0.08(-0.97%) |
Feb 11, 2014 | 8.324 | 8.336 | 8.307 | 8.313 | 67,081 | -0.01(-0.14%) |
Feb 10, 2014 | 8.336 | 8.364 | 8.319 | 8.324 | 99,056 | -0.03(-0.34%) |
Feb 07, 2014 | 8.313 | 8.364 | 8.313 | 8.353 | 70,406 | +0.03(+0.34%) |
Feb 06, 2014 | 8.341 | 8.398 | 8.319 | 8.324 | 120,169 | -0.03(-0.41%) |
Feb 05, 2014 | 8.341 | 8.410 | 8.341 | 8.358 | 114,662 | -0.05(-0.54%) |
Feb 04, 2014 | 8.490 | 8.535 | 8.404 | 8.404 | 86,045 | -0.11(-1.27%) |