Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.170 | 9.325 | 9.142 | 9.177 | 14,829,209 | -0.15(-1.59%) |
Jan 29, 2015 | 9.163 | 9.346 | 9.115 | 9.325 | 14,866,927 | +0.18(+2.01%) |
Jan 28, 2015 | 9.481 | 9.481 | 9.134 | 9.142 | 17,644,614 | -0.26(-2.78%) |
Jan 27, 2015 | 9.361 | 9.509 | 9.346 | 9.403 | 13,669,475 | -0.12(-1.26%) |
Jan 26, 2015 | 9.389 | 9.537 | 9.332 | 9.523 | 14,486,255 | +0.15(+1.58%) |
Jan 23, 2015 | 9.382 | 9.502 | 9.304 | 9.375 | 19,310,850 | +0.00(+0.00%) |
Jan 22, 2015 | 8.901 | 9.438 | 8.894 | 9.375 | 42,888,792 | +0.66(+7.62%) |
Jan 21, 2015 | 8.647 | 8.760 | 8.590 | 8.711 | 24,207,984 | +0.05(+0.57%) |
Jan 20, 2015 | 8.753 | 8.781 | 8.626 | 8.661 | 18,398,714 | -0.10(-1.13%) |
Jan 16, 2015 | 8.569 | 8.760 | 8.534 | 8.760 | 18,519,678 | +0.17(+1.97%) |
Jan 15, 2015 | 8.739 | 8.809 | 8.507 | 8.590 | 18,244,928 | -0.18(-2.09%) |
Jan 14, 2015 | 8.852 | 8.852 | 8.647 | 8.774 | 24,230,610 | -0.20(-2.20%) |
Jan 13, 2015 | 9.163 | 9.240 | 8.887 | 8.972 | 16,463,201 | -0.11(-1.24%) |
Jan 12, 2015 | 9.191 | 9.219 | 9.043 | 9.085 | 10,850,914 | -0.11(-1.23%) |
Jan 09, 2015 | 9.466 | 9.466 | 9.198 | 9.198 | 13,645,713 | -0.27(-2.84%) |
Jan 08, 2015 | 9.368 | 9.491 | 9.325 | 9.466 | 12,994,620 | +0.19(+2.06%) |
Jan 07, 2015 | 9.311 | 9.382 | 9.191 | 9.276 | 15,968,788 | +0.07(+0.77%) |
Jan 06, 2015 | 9.516 | 9.523 | 9.170 | 9.205 | 18,737,074 | -0.29(-3.05%) |
Jan 05, 2015 | 9.735 | 9.742 | 9.488 | 9.495 | 10,486,835 | -0.30(-3.03%) |
Jan 02, 2015 | 9.890 | 9.926 | 9.650 | 9.791 | 8,781,411 | -0.03(-0.29%) |
Dec 31, 2014 | 9.989 | 9.820 | 9.820 | 9.820 | 7,192,828 | -0.14(-1.42%) |
Dec 30, 2014 | 9.897 | 10.02 | 9.827 | 9.961 | 6,584,821 | +0.02(+0.21%) |
Dec 29, 2014 | 9.876 | 10.00 | 9.862 | 9.940 | 6,497,576 | +0.05(+0.50%) |
Dec 26, 2014 | 9.904 | 9.954 | 9.876 | 9.890 | 3,542,228 | -0.01(-0.07%) |
Dec 24, 2014 | 9.961 | 9.897 | 9.897 | 9.897 | 3,385,643 | -0.04(-0.36%) |
Dec 23, 2014 | 9.813 | 9.961 | 9.777 | 9.933 | 7,226,318 | +0.16(+1.59%) |
Dec 22, 2014 | 9.756 | 9.791 | 9.707 | 9.777 | 9,607,878 | +0.03(+0.29%) |
Dec 19, 2014 | 9.770 | 9.834 | 9.742 | 9.749 | 19,398,184 | -0.01(-0.07%) |
Dec 18, 2014 | 9.608 | 9.756 | 9.590 | 9.756 | 13,076,624 | +0.27(+2.83%) |
Dec 17, 2014 | 9.311 | 9.523 | 9.262 | 9.488 | 19,508,008 | +0.23(+2.44%) |
Dec 16, 2014 | 9.198 | 9.403 | 9.184 | 9.262 | 22,260,614 | +0.00(+0.00%) |
Dec 15, 2014 | 9.424 | 9.495 | 9.255 | 9.262 | 20,143,824 | -0.13(-1.43%) |
Dec 12, 2014 | 9.481 | 9.544 | 9.382 | 9.396 | 13,484,769 | -0.16(-1.70%) |
Dec 11, 2014 | 9.594 | 9.664 | 9.523 | 9.558 | 10,634,043 | +0.04(+0.37%) |
Dec 10, 2014 | 9.742 | 9.813 | 9.509 | 9.523 | 15,517,765 | -0.24(-2.46%) |
Dec 09, 2014 | 9.636 | 9.770 | 9.580 | 9.763 | 11,845,302 | +0.06(+0.66%) |
Dec 08, 2014 | 9.735 | 9.866 | 9.671 | 9.700 | 11,298,010 | -0.04(-0.36%) |
Dec 05, 2014 | 9.601 | 9.834 | 9.601 | 9.735 | 17,929,186 | +0.20(+2.15%) |
Dec 04, 2014 | 9.424 | 9.537 | 9.392 | 9.530 | 16,904,956 | +0.12(+1.28%) |
Dec 03, 2014 | 9.325 | 9.445 | 9.318 | 9.410 | 11,669,972 | +0.08(+0.91%) |
Dec 02, 2014 | 9.332 | 9.466 | 9.297 | 9.325 | 16,387,767 | +0.01(+0.15%) |
Dec 01, 2014 | 9.495 | 9.509 | 9.212 | 9.311 | 24,450,340 | -0.23(-2.37%) |
Nov 28, 2014 | 9.636 | 9.650 | 9.516 | 9.537 | 7,302,474 | -0.04(-0.41%) |
Nov 26, 2014 | 9.506 | 9.576 | 9.576 | 9.576 | 9,275,159 | +0.06(+0.59%) |
Nov 25, 2014 | 9.541 | 9.548 | 9.471 | 9.520 | 16,565,609 | +0.01(+0.07%) |
Nov 24, 2014 | 9.365 | 9.534 | 9.365 | 9.513 | 18,507,802 | +0.20(+2.19%) |
Nov 21, 2014 | 9.407 | 9.499 | 9.302 | 9.309 | 12,503,500 | -0.08(-0.82%) |
Nov 20, 2014 | 9.260 | 9.386 | 9.253 | 9.386 | 9,576,105 | +0.04(+0.45%) |
Nov 19, 2014 | 9.358 | 9.365 | 9.259 | 9.344 | 13,108,198 | -0.01(-0.15%) |
Nov 18, 2014 | 9.323 | 9.378 | 9.274 | 9.358 | 16,491,959 | +0.05(+0.53%) |
Nov 17, 2014 | 9.351 | 9.372 | 9.281 | 9.309 | 12,325,207 | -0.08(-0.82%) |
Nov 14, 2014 | 9.428 | 9.492 | 9.358 | 9.386 | 11,009,951 | -0.07(-0.74%) |
Nov 13, 2014 | 9.463 | 9.513 | 9.390 | 9.456 | 14,071,721 | -0.02(-0.22%) |
Nov 12, 2014 | 9.414 | 9.506 | 9.411 | 9.478 | 11,418,569 | +0.00(+0.00%) |
Nov 11, 2014 | 9.471 | 9.520 | 9.435 | 9.478 | 7,789,658 | +0.00(+0.00%) |
Nov 10, 2014 | 9.393 | 9.499 | 9.386 | 9.478 | 7,198,465 | +0.06(+0.67%) |
Nov 07, 2014 | 9.442 | 9.488 | 9.365 | 9.414 | 10,243,143 | -0.06(-0.67%) |
Nov 06, 2014 | 9.407 | 9.492 | 9.344 | 9.478 | 10,742,425 | +0.11(+1.20%) |
Nov 05, 2014 | 9.386 | 9.407 | 9.270 | 9.365 | 13,253,897 | +0.05(+0.53%) |
Nov 04, 2014 | 9.309 | 9.337 | 9.210 | 9.316 | 10,851,298 | +0.02(+0.23%) |
Nov 03, 2014 | 9.274 | 9.358 | 9.246 | 9.295 | 16,718,480 | +0.01(+0.15%) |
Oct 31, 2014 | 9.316 | 9.339 | 9.224 | 9.281 | 22,136,816 | +0.11(+1.23%) |
Oct 30, 2014 | 9.189 | 9.246 | 9.105 | 9.168 | 19,295,626 | -0.05(-0.53%) |
Oct 29, 2014 | 9.112 | 9.253 | 9.084 | 9.217 | 11,489,478 | +0.08(+0.85%) |
Oct 28, 2014 | 9.014 | 9.161 | 9.006 | 9.140 | 10,802,135 | +0.15(+1.64%) |
Oct 27, 2014 | 8.971 | 8.992 | 8.992 | 8.992 | 8,910,211 | +0.00(+0.00%) |
Oct 24, 2014 | 8.929 | 8.992 | 8.915 | 8.992 | 10,446,498 | +0.06(+0.71%) |
Oct 23, 2014 | 8.950 | 9.021 | 8.922 | 8.929 | 14,803,080 | +0.08(+0.95%) |
Oct 22, 2014 | 8.922 | 8.971 | 8.803 | 8.845 | 23,536,408 | -0.04(-0.40%) |
Oct 21, 2014 | 8.852 | 8.943 | 8.824 | 8.880 | 20,135,458 | +0.09(+1.04%) |
Oct 20, 2014 | 8.725 | 8.803 | 8.718 | 8.789 | 17,061,058 | +0.11(+1.21%) |
Oct 17, 2014 | 8.648 | 8.725 | 8.535 | 8.683 | 28,554,568 | +0.11(+1.31%) |
Oct 16, 2014 | 8.303 | 8.613 | 8.240 | 8.571 | 30,216,576 | +0.04(+0.41%) |
Oct 15, 2014 | 8.226 | 8.690 | 8.121 | 8.535 | 65,239,472 | -0.53(-5.82%) |
Oct 14, 2014 | 8.999 | 9.154 | 8.936 | 9.063 | 23,075,768 | +0.08(+0.94%) |
Oct 13, 2014 | 9.091 | 9.137 | 8.964 | 8.978 | 11,323,435 | -0.08(-0.85%) |
Oct 10, 2014 | 9.182 | 9.301 | 9.056 | 9.056 | 18,612,912 | -0.15(-1.60%) |
Oct 09, 2014 | 9.442 | 9.478 | 9.203 | 9.203 | 14,744,613 | -0.29(-3.04%) |
Oct 08, 2014 | 9.267 | 9.520 | 9.260 | 9.492 | 21,958,132 | +0.25(+2.74%) |
Oct 07, 2014 | 9.386 | 9.435 | 9.239 | 9.239 | 18,575,782 | -0.18(-1.94%) |
Oct 06, 2014 | 9.562 | 9.583 | 9.421 | 9.421 | 16,344,501 | -0.08(-0.89%) |
Oct 03, 2014 | 9.358 | 9.548 | 9.330 | 9.506 | 18,989,680 | +0.22(+2.35%) |
Oct 02, 2014 | 9.246 | 9.330 | 9.119 | 9.288 | 19,106,424 | +0.02(+0.23%) |
Oct 01, 2014 | 9.386 | 9.432 | 9.246 | 9.267 | 11,077,902 | -0.11(-1.13%) |
Sep 30, 2014 | 9.428 | 9.492 | 9.351 | 9.372 | 15,907,873 | -0.07(-0.74%) |
Sep 29, 2014 | 9.386 | 9.499 | 9.358 | 9.442 | 10,474,803 | -0.04(-0.44%) |
Sep 26, 2014 | 9.456 | 9.502 | 9.407 | 9.485 | 7,508,604 | +0.06(+0.60%) |
Sep 25, 2014 | 9.499 | 9.527 | 9.407 | 9.428 | 9,975,579 | -0.11(-1.11%) |
Sep 24, 2014 | 9.569 | 9.597 | 9.471 | 9.534 | 14,769,189 | -0.02(-0.22%) |
Sep 23, 2014 | 9.667 | 9.703 | 9.534 | 9.555 | 13,429,460 | -0.12(-1.24%) |
Sep 22, 2014 | 9.801 | 9.829 | 9.667 | 9.674 | 10,662,074 | -0.14(-1.43%) |
Sep 19, 2014 | 9.984 | 9.991 | 9.794 | 9.815 | 14,924,198 | -0.12(-1.20%) |
Sep 18, 2014 | 9.843 | 9.970 | 9.815 | 9.935 | 14,541,868 | +0.12(+1.22%) |
Sep 17, 2014 | 9.738 | 9.885 | 9.688 | 9.815 | 14,397,185 | +0.10(+1.01%) |
Sep 16, 2014 | 9.674 | 9.815 | 9.674 | 9.717 | 7,847,385 | +0.01(+0.07%) |
Sep 15, 2014 | 9.801 | 9.815 | 9.681 | 9.710 | 10,450,017 | -0.08(-0.86%) |
Sep 12, 2014 | 9.738 | 9.864 | 9.717 | 9.794 | 16,722,067 | +0.06(+0.65%) |
Sep 11, 2014 | 9.724 | 9.773 | 9.674 | 9.731 | 9,943,076 | -0.04(-0.36%) |
Sep 10, 2014 | 9.576 | 9.800 | 9.576 | 9.766 | 12,546,060 | +0.20(+2.13%) |
Sep 09, 2014 | 9.625 | 9.639 | 9.537 | 9.562 | 12,386,446 | -0.12(-1.23%) |
Sep 08, 2014 | 9.653 | 9.696 | 9.572 | 9.681 | 9,140,885 | +0.02(+0.22%) |
Sep 05, 2014 | 9.632 | 9.667 | 9.537 | 9.660 | 9,023,275 | +0.01(+0.15%) |
Sep 04, 2014 | 9.618 | 9.738 | 9.618 | 9.646 | 10,419,288 | +0.05(+0.51%) |
Sep 03, 2014 | 9.667 | 9.688 | 9.548 | 9.597 | 8,392,489 | -0.04(-0.44%) |
Sep 02, 2014 | 9.597 | 9.674 | 9.576 | 9.639 | 9,590,041 | +0.07(+0.73%) |
Aug 29, 2014 | 9.492 | 9.569 | 9.569 | 9.569 | 6,375,498 | +0.07(+0.74%) |
Aug 28, 2014 | 9.513 | 9.548 | 9.442 | 9.499 | 7,265,095 | -0.03(-0.33%) |
Aug 27, 2014 | 9.614 | 9.642 | 9.502 | 9.530 | 8,387,900 | -0.08(-0.87%) |
Aug 26, 2014 | 9.607 | 9.642 | 9.579 | 9.614 | 8,118,875 | +0.02(+0.22%) |
Aug 25, 2014 | 9.551 | 9.642 | 9.544 | 9.593 | 8,950,128 | +0.11(+1.18%) |
Aug 22, 2014 | 9.488 | 9.607 | 9.446 | 9.481 | 11,401,900 | -0.01(-0.15%) |
Aug 21, 2014 | 9.411 | 9.544 | 9.376 | 9.495 | 12,655,645 | +0.09(+0.97%) |
Aug 20, 2014 | 9.285 | 9.425 | 9.271 | 9.404 | 11,230,415 | +0.12(+1.28%) |
Aug 19, 2014 | 9.334 | 9.432 | 9.278 | 9.285 | 11,900,852 | -0.04(-0.45%) |
Aug 18, 2014 | 9.285 | 9.443 | 9.271 | 9.327 | 12,140,094 | +0.10(+1.06%) |
Aug 15, 2014 | 9.222 | 9.313 | 9.138 | 9.229 | 12,447,372 | +0.04(+0.46%) |
Aug 14, 2014 | 9.229 | 9.285 | 9.166 | 9.187 | 7,732,348 | -0.02(-0.23%) |
Aug 13, 2014 | 9.208 | 9.257 | 9.173 | 9.208 | 6,654,340 | +0.03(+0.38%) |
Aug 12, 2014 | 9.124 | 9.201 | 9.096 | 9.173 | 8,798,474 | +0.04(+0.46%) |
Aug 11, 2014 | 9.264 | 9.264 | 9.117 | 9.131 | 16,238,359 | -0.11(-1.21%) |
Aug 08, 2014 | 9.117 | 9.222 | 9.075 | 9.243 | 11,714,072 | +0.15(+1.69%) |
Aug 07, 2014 | 9.278 | 9.292 | 9.075 | 9.089 | 9,091,637 | -0.15(-1.59%) |
Aug 06, 2014 | 9.173 | 9.299 | 9.166 | 9.236 | 9,000,084 | +0.02(+0.23%) |
Aug 05, 2014 | 9.208 | 9.324 | 9.166 | 9.215 | 10,922,989 | -0.04(-0.45%) |
Aug 04, 2014 | 9.376 | 9.411 | 9.194 | 9.257 | 16,210,458 | -0.08(-0.90%) |
Aug 01, 2014 | 9.446 | 9.537 | 9.271 | 9.341 | 14,625,045 | -0.13(-1.40%) |
Jul 31, 2014 | 9.558 | 9.607 | 9.467 | 9.474 | 16,303,666 | -0.14(-1.46%) |
Jul 30, 2014 | 9.621 | 9.677 | 9.530 | 9.614 | 10,186,985 | +0.09(+0.96%) |
Jul 29, 2014 | 9.593 | 9.621 | 9.516 | 9.523 | 9,000,194 | -0.05(-0.51%) |
Jul 28, 2014 | 9.691 | 9.733 | 9.572 | 9.572 | 12,916,194 | -0.13(-1.30%) |
Jul 25, 2014 | 9.621 | 9.733 | 9.600 | 9.698 | 20,712,700 | +0.08(+0.80%) |
Jul 24, 2014 | 9.530 | 9.670 | 9.519 | 9.621 | 28,228,936 | +0.12(+1.25%) |
Jul 23, 2014 | 9.516 | 9.572 | 9.481 | 9.502 | 22,013,056 | +0.02(+0.22%) |
Jul 22, 2014 | 9.600 | 9.621 | 9.474 | 9.481 | 21,127,032 | -0.09(-0.95%) |
Jul 21, 2014 | 9.537 | 9.621 | 9.502 | 9.572 | 13,839,341 | -0.01(-0.15%) |
Jul 18, 2014 | 9.621 | 9.705 | 9.495 | 9.586 | 21,121,064 | +0.06(+0.59%) |
Jul 17, 2014 | 9.740 | 9.803 | 9.453 | 9.530 | 28,889,966 | -0.40(-4.02%) |
Jul 16, 2014 | 10.11 | 10.11 | 9.873 | 9.929 | 19,199,782 | -0.13(-1.32%) |
Jul 15, 2014 | 9.992 | 10.11 | 9.971 | 10.06 | 15,016,183 | +0.15(+1.48%) |
Jul 14, 2014 | 10.01 | 10.03 | 9.908 | 9.915 | 6,677,905 | +0.00(+0.00%) |
Jul 11, 2014 | 9.887 | 9.964 | 9.810 | 9.915 | 7,710,394 | +0.01(+0.14%) |
Jul 10, 2014 | 9.859 | 9.964 | 9.796 | 9.901 | 10,680,644 | -0.10(-0.98%) |
Jul 09, 2014 | 10.06 | 10.06 | 9.957 | 9.999 | 10,590,279 | +0.06(+0.56%) |
Jul 08, 2014 | 10.05 | 10.05 | 9.901 | 9.943 | 11,543,267 | -0.10(-1.04%) |
Jul 07, 2014 | 10.04 | 10.12 | 10.01 | 10.05 | 8,446,957 | -0.10(-1.03%) |
Jul 03, 2014 | 10.12 | 10.15 | 10.15 | 10.15 | 5,499,002 | +0.13(+1.26%) |
Jul 02, 2014 | 10.08 | 10.14 | 9.992 | 10.03 | 10,950,060 | -0.05(-0.49%) |
Jul 01, 2014 | 10.04 | 10.20 | 10.03 | 10.08 | 10,631,645 | +0.05(+0.49%) |
Jun 30, 2014 | 10.06 | 10.09 | 9.992 | 10.03 | 9,130,848 | -0.05(-0.49%) |
Jun 27, 2014 | 9.992 | 10.08 | 9.985 | 10.08 | 9,541,347 | +0.04(+0.42%) |
Jun 26, 2014 | 9.985 | 10.07 | 9.852 | 10.03 | 11,161,128 | +0.02(+0.21%) |
Jun 25, 2014 | 9.901 | 10.05 | 9.789 | 10.01 | 11,470,503 | +0.09(+0.92%) |
Jun 24, 2014 | 9.978 | 10.10 | 9.908 | 9.922 | 9,902,522 | -0.08(-0.84%) |
Jun 23, 2014 | 10.02 | 10.06 | 9.936 | 10.01 | 8,391,796 | -0.01(-0.14%) |
Jun 20, 2014 | 10.03 | 10.09 | 9.999 | 10.02 | 11,087,004 | +0.06(+0.63%) |
Jun 19, 2014 | 10.01 | 10.01 | 9.887 | 9.957 | 9,950,504 | -0.03(-0.35%) |
Jun 18, 2014 | 9.964 | 10.03 | 9.887 | 9.992 | 12,929,923 | +0.04(+0.42%) |
Jun 17, 2014 | 9.810 | 10.02 | 9.782 | 9.950 | 12,250,934 | +0.12(+1.21%) |
Jun 16, 2014 | 9.929 | 9.929 | 9.782 | 9.831 | 9,927,656 | -0.13(-1.26%) |
Jun 13, 2014 | 9.915 | 10.02 | 9.908 | 9.957 | 9,923,189 | +0.04(+0.42%) |
Jun 12, 2014 | 9.964 | 9.992 | 9.877 | 9.915 | 9,237,987 | -0.06(-0.63%) |
Jun 11, 2014 | 10.03 | 10.03 | 9.894 | 9.978 | 7,705,838 | -0.08(-0.83%) |
Jun 10, 2014 | 10.09 | 10.12 | 10.01 | 10.06 | 9,195,395 | +0.17(+1.77%) |
Jun 06, 2014 | 9.803 | 9.908 | 9.796 | 9.887 | 7,578,394 | +0.10(+1.00%) |
Jun 05, 2014 | 9.740 | 9.796 | 9.656 | 9.789 | 11,658,810 | +0.07(+0.72%) |
Jun 04, 2014 | 9.719 | 9.782 | 9.691 | 9.719 | 11,996,584 | -0.01(-0.07%) |
Jun 03, 2014 | 9.621 | 9.789 | 9.600 | 9.726 | 9,767,524 | +0.08(+0.80%) |
Jun 02, 2014 | 9.586 | 9.663 | 9.509 | 9.649 | 7,350,521 | +0.07(+0.73%) |
May 30, 2014 | 9.516 | 9.642 | 9.502 | 9.579 | 11,489,710 | +0.04(+0.44%) |
May 29, 2014 | 9.516 | 9.544 | 9.411 | 9.537 | 18,156,118 | +0.05(+0.52%) |
May 28, 2014 | 9.474 | 9.523 | 9.383 | 9.488 | 8,896,846 | +0.01(+0.07%) |
May 27, 2014 | 9.369 | 9.509 | 9.362 | 9.481 | 8,683,842 | +0.13(+1.35%) |
May 23, 2014 | 9.313 | 9.355 | 9.355 | 9.355 | 7,245,398 | +0.06(+0.60%) |
May 22, 2014 | 9.271 | 9.327 | 9.264 | 9.299 | 4,871,100 | +0.02(+0.19%) |
May 21, 2014 | 9.219 | 9.331 | 9.212 | 9.282 | 7,500,297 | +0.07(+0.76%) |
May 20, 2014 | 9.282 | 9.289 | 9.136 | 9.212 | 12,285,823 | -0.05(-0.53%) |
May 19, 2014 | 9.108 | 9.268 | 9.108 | 9.261 | 12,336,404 | +0.13(+1.45%) |
May 16, 2014 | 9.164 | 9.167 | 9.017 | 9.129 | 14,044,384 | -0.04(-0.46%) |
May 15, 2014 | 9.212 | 9.247 | 8.982 | 9.170 | 17,788,924 | -0.13(-1.35%) |
May 14, 2014 | 9.581 | 9.595 | 9.261 | 9.296 | 16,628,322 | -0.32(-3.33%) |
May 13, 2014 | 9.665 | 9.707 | 9.602 | 9.616 | 11,262,089 | -0.03(-0.36%) |
May 12, 2014 | 9.512 | 9.672 | 9.470 | 9.651 | 9,192,491 | +0.18(+1.91%) |
May 09, 2014 | 9.435 | 9.477 | 9.303 | 9.470 | 10,735,018 | +0.01(+0.15%) |
May 08, 2014 | 9.463 | 9.574 | 9.386 | 9.456 | 17,510,220 | -0.03(-0.29%) |
May 07, 2014 | 9.372 | 9.491 | 9.289 | 9.484 | 12,472,208 | +0.16(+1.72%) |
May 06, 2014 | 9.491 | 9.505 | 9.317 | 9.324 | 14,286,497 | -0.19(-2.05%) |
May 05, 2014 | 9.456 | 9.533 | 9.388 | 9.519 | 8,424,134 | +0.00(+0.00%) |
May 02, 2014 | 9.449 | 9.708 | 9.442 | 9.519 | 11,486,221 | +0.10(+1.03%) |
May 01, 2014 | 9.484 | 9.546 | 9.372 | 9.421 | 12,676,536 | -0.08(-0.81%) |
Apr 30, 2014 | 9.386 | 9.512 | 9.345 | 9.498 | 12,343,475 | +0.11(+1.19%) |
Apr 29, 2014 | 9.352 | 9.428 | 9.303 | 9.386 | 15,028,846 | +0.10(+1.05%) |
Apr 28, 2014 | 9.407 | 9.449 | 9.184 | 9.289 | 19,396,262 | -0.14(-1.48%) |
Apr 25, 2014 | 9.470 | 9.519 | 9.407 | 9.428 | 13,190,009 | -0.06(-0.59%) |
Apr 24, 2014 | 9.686 | 9.693 | 9.456 | 9.484 | 15,102,839 | -0.19(-1.94%) |
Apr 23, 2014 | 9.679 | 9.693 | 9.505 | 9.672 | 17,680,462 | -0.01(-0.14%) |
Apr 22, 2014 | 9.442 | 9.721 | 9.435 | 9.686 | 14,484,545 | +0.19(+2.05%) |
Apr 21, 2014 | 9.463 | 9.595 | 9.449 | 9.491 | 10,217,648 | +0.05(+0.52%) |
Apr 17, 2014 | 9.540 | 9.442 | 9.442 | 9.442 | 19,779,124 | +0.03(+0.37%) |
Apr 16, 2014 | 9.463 | 9.477 | 9.320 | 9.407 | 17,745,490 | +0.04(+0.45%) |
Apr 15, 2014 | 9.282 | 9.435 | 9.226 | 9.365 | 15,175,610 | +0.10(+1.05%) |
Apr 14, 2014 | 9.296 | 9.365 | 9.150 | 9.268 | 12,043,257 | +0.09(+0.99%) |
Apr 11, 2014 | 9.247 | 9.338 | 9.010 | 9.177 | 28,365,662 | -0.22(-2.37%) |
Apr 10, 2014 | 9.741 | 9.748 | 9.386 | 9.400 | 15,248,728 | -0.36(-3.64%) |
Apr 09, 2014 | 9.734 | 9.762 | 9.602 | 9.755 | 12,968,857 | +0.05(+0.50%) |
Apr 08, 2014 | 9.672 | 9.752 | 9.588 | 9.707 | 11,492,092 | +0.04(+0.43%) |
Apr 07, 2014 | 9.874 | 9.888 | 9.581 | 9.665 | 17,812,484 | -0.23(-2.32%) |
Apr 04, 2014 | 10.11 | 10.16 | 9.881 | 9.895 | 11,972,973 | -0.17(-1.66%) |
Apr 03, 2014 | 9.996 | 10.08 | 9.957 | 10.06 | 10,182,635 | +0.08(+0.77%) |
Apr 02, 2014 | 10.03 | 10.04 | 9.916 | 9.985 | 14,037,482 | -0.02(-0.21%) |
Apr 01, 2014 | 9.971 | 10.03 | 9.922 | 10.01 | 12,381,339 | +0.09(+0.91%) |
Mar 31, 2014 | 9.895 | 10.01 | 9.895 | 9.916 | 13,701,675 | +0.07(+0.71%) |
Mar 28, 2014 | 9.776 | 9.929 | 9.707 | 9.846 | 11,606,392 | +0.11(+1.14%) |
Mar 27, 2014 | 9.950 | 10.03 | 9.700 | 9.734 | 18,799,496 | -0.16(-1.62%) |
Mar 26, 2014 | 10.07 | 10.10 | 9.888 | 9.895 | 26,142,492 | -0.13(-1.32%) |
Mar 25, 2014 | 9.964 | 10.05 | 9.888 | 10.03 | 14,440,815 | +0.10(+0.98%) |
Mar 24, 2014 | 10.07 | 10.15 | 9.867 | 9.929 | 16,805,124 | -0.07(-0.70%) |
Mar 21, 2014 | 10.15 | 10.24 | 9.985 | 9.999 | 26,409,028 | -0.05(-0.48%) |
Mar 20, 2014 | 9.839 | 10.15 | 9.839 | 10.05 | 31,247,080 | +0.16(+1.62%) |
Mar 19, 2014 | 9.748 | 9.957 | 9.717 | 9.888 | 26,974,714 | +0.16(+1.65%) |
Mar 18, 2014 | 9.721 | 9.776 | 9.672 | 9.728 | 13,502,650 | +0.01(+0.14%) |
Mar 17, 2014 | 9.644 | 9.734 | 9.616 | 9.714 | 13,062,302 | +0.11(+1.16%) |
Mar 14, 2014 | 9.546 | 9.689 | 9.533 | 9.602 | 18,645,446 | +0.03(+0.36%) |
Mar 13, 2014 | 9.616 | 9.693 | 9.540 | 9.567 | 17,760,200 | -0.02(-0.22%) |
Mar 12, 2014 | 9.553 | 9.602 | 9.491 | 9.588 | 12,352,902 | -0.01(-0.07%) |
Mar 11, 2014 | 9.734 | 9.755 | 9.567 | 9.595 | 18,696,180 | -0.14(-1.43%) |
Mar 10, 2014 | 9.665 | 9.755 | 9.615 | 9.734 | 20,615,362 | +0.06(+0.58%) |
Mar 07, 2014 | 9.595 | 9.776 | 9.581 | 9.679 | 25,541,982 | +0.18(+1.91%) |
Mar 06, 2014 | 9.338 | 9.512 | 9.289 | 9.498 | 21,498,414 | +0.19(+2.10%) |
Mar 05, 2014 | 9.331 | 9.345 | 9.268 | 9.303 | 12,454,986 | -0.03(-0.37%) |
Mar 04, 2014 | 9.184 | 9.352 | 9.170 | 9.338 | 11,708,741 | +0.26(+2.84%) |
Mar 03, 2014 | 9.094 | 9.129 | 9.003 | 9.080 | 14,587,731 | -0.09(-0.99%) |
Feb 28, 2014 | 9.031 | 9.205 | 9.017 | 9.170 | 14,959,811 | +0.15(+1.66%) |
Feb 27, 2014 | 9.007 | 9.062 | 8.972 | 9.021 | 10,101,740 | +0.00(+0.00%) |
Feb 26, 2014 | 8.979 | 9.048 | 8.944 | 9.021 | 11,567,955 | +0.08(+0.85%) |
Feb 25, 2014 | 9.000 | 9.000 | 8.910 | 8.944 | 13,119,816 | -0.05(-0.54%) |
Feb 24, 2014 | 8.944 | 9.083 | 8.910 | 8.993 | 11,676,292 | +0.08(+0.93%) |
Feb 21, 2014 | 8.854 | 8.962 | 8.854 | 8.910 | 10,569,246 | +0.06(+0.71%) |
Feb 20, 2014 | 8.764 | 8.868 | 8.674 | 8.847 | 13,533,252 | +0.08(+0.95%) |
Feb 19, 2014 | 8.903 | 8.931 | 8.733 | 8.764 | 15,917,451 | -0.19(-2.17%) |
Feb 18, 2014 | 8.979 | 9.007 | 8.869 | 8.958 | 13,268,018 | +0.00(+0.00%) |
Feb 14, 2014 | 8.938 | 8.958 | 8.958 | 8.958 | 12,530,517 | +0.03(+0.31%) |
Feb 13, 2014 | 8.861 | 8.944 | 8.778 | 8.931 | 12,266,614 | -0.02(-0.23%) |
Feb 12, 2014 | 8.875 | 9.139 | 8.875 | 8.951 | 13,452,584 | +0.07(+0.78%) |
Feb 11, 2014 | 8.799 | 8.903 | 8.709 | 8.882 | 16,026,259 | +0.10(+1.11%) |
Feb 10, 2014 | 8.847 | 8.882 | 8.709 | 8.785 | 11,875,337 | -0.05(-0.55%) |
Feb 07, 2014 | 8.816 | 8.924 | 8.750 | 8.834 | 13,478,641 | +0.06(+0.71%) |
Feb 06, 2014 | 8.605 | 8.778 | 8.605 | 8.771 | 10,122,973 | +0.19(+2.18%) |
Feb 05, 2014 | 8.598 | 8.646 | 8.515 | 8.584 | 19,770,520 | -0.07(-0.80%) |
Feb 04, 2014 | 8.591 | 8.716 | 8.494 | 8.653 | 13,974,550 | +0.12(+1.38%) |