Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.388 | 9.459 | 9.388 | 9.433 | 222,050 | +0.05(+0.55%) |
Jan 29, 2015 | 9.336 | 9.381 | 9.329 | 9.381 | 241,070 | +0.03(+0.28%) |
Jan 28, 2015 | 9.271 | 9.355 | 9.271 | 9.355 | 293,945 | +0.09(+0.97%) |
Jan 27, 2015 | 9.206 | 9.271 | 9.206 | 9.264 | 103,887 | +0.06(+0.64%) |
Jan 26, 2015 | 9.193 | 9.206 | 9.180 | 9.206 | 142,040 | +0.01(+0.14%) |
Jan 23, 2015 | 9.180 | 9.200 | 9.174 | 9.193 | 168,045 | +0.03(+0.35%) |
Jan 22, 2015 | 9.167 | 9.180 | 9.161 | 9.161 | 82,544 | +0.01(+0.07%) |
Jan 21, 2015 | 9.219 | 9.231 | 9.148 | 9.154 | 194,005 | -0.06(-0.63%) |
Jan 20, 2015 | 9.271 | 9.271 | 9.206 | 9.212 | 343,090 | -0.02(-0.21%) |
Jan 16, 2015 | 9.251 | 9.277 | 9.219 | 9.232 | 326,239 | -0.04(-0.42%) |
Jan 15, 2015 | 9.200 | 9.271 | 9.200 | 9.271 | 152,286 | +0.10(+1.06%) |
Jan 14, 2015 | 9.161 | 9.206 | 9.161 | 9.174 | 156,510 | +0.03(+0.28%) |
Jan 13, 2015 | 9.141 | 9.174 | 9.141 | 9.148 | 229,776 | -0.05(-0.49%) |
Jan 12, 2015 | 9.154 | 9.193 | 9.154 | 9.193 | 438,151 | +0.05(+0.50%) |
Jan 09, 2015 | 9.128 | 9.180 | 9.128 | 9.148 | 155,679 | +0.02(+0.21%) |
Jan 08, 2015 | 9.141 | 9.174 | 9.128 | 9.128 | 361,667 | -0.01(-0.14%) |
Jan 07, 2015 | 9.115 | 9.173 | 9.115 | 9.141 | 165,975 | +0.04(+0.43%) |
Jan 06, 2015 | 9.076 | 9.109 | 9.070 | 9.102 | 142,674 | +0.05(+0.50%) |
Jan 05, 2015 | 9.005 | 9.057 | 9.005 | 9.057 | 175,511 | +0.05(+0.58%) |
Jan 02, 2015 | 8.953 | 9.005 | 8.933 | 9.005 | 65,824 | +0.05(+0.58%) |
Dec 31, 2014 | 8.992 | 8.953 | 8.953 | 8.953 | 101,742 | -0.02(-0.22%) |
Dec 30, 2014 | 8.966 | 8.985 | 8.953 | 8.972 | 140,905 | +0.01(+0.08%) |
Dec 29, 2014 | 8.972 | 8.985 | 8.959 | 8.965 | 26,388 | -0.01(-0.15%) |
Dec 26, 2014 | 8.979 | 8.979 | 8.963 | 8.979 | 113,664 | +0.01(+0.07%) |
Dec 24, 2014 | 8.940 | 8.972 | 8.972 | 8.972 | 21,702 | +0.01(+0.07%) |
Dec 23, 2014 | 8.953 | 9.005 | 8.940 | 8.966 | 56,544 | +0.00(+0.00%) |
Dec 22, 2014 | 8.953 | 8.972 | 8.953 | 8.966 | 127,733 | +0.01(+0.15%) |
Dec 19, 2014 | 8.959 | 8.985 | 8.953 | 8.953 | 283,018 | -0.03(-0.36%) |
Dec 18, 2014 | 8.985 | 8.985 | 8.953 | 8.985 | 94,229 | +0.00(+0.00%) |
Dec 17, 2014 | 8.953 | 8.985 | 8.953 | 8.985 | 126,346 | +0.01(+0.14%) |
Dec 16, 2014 | 8.959 | 8.979 | 8.959 | 8.972 | 91,772 | +0.02(+0.22%) |
Dec 15, 2014 | 8.946 | 8.972 | 8.946 | 8.953 | 135,275 | -0.01(-0.07%) |
Dec 12, 2014 | 8.940 | 8.959 | 8.927 | 8.959 | 266,302 | +0.01(+0.15%) |
Dec 11, 2014 | 8.966 | 8.972 | 8.927 | 8.946 | 87,274 | -0.04(-0.43%) |
Dec 10, 2014 | 8.966 | 8.992 | 8.966 | 8.985 | 179,213 | +0.01(+0.14%) |
Dec 09, 2014 | 8.933 | 8.979 | 8.933 | 8.972 | 219,556 | +0.02(+0.22%) |
Dec 08, 2014 | 8.914 | 8.953 | 8.901 | 8.953 | 97,633 | +0.04(+0.44%) |
Dec 05, 2014 | 8.933 | 8.939 | 8.914 | 8.914 | 185,620 | -0.04(-0.44%) |
Dec 04, 2014 | 8.933 | 8.959 | 8.933 | 8.953 | 129,092 | +0.01(+0.07%) |
Dec 03, 2014 | 8.914 | 8.946 | 8.914 | 8.946 | 299,086 | +0.03(+0.29%) |
Dec 02, 2014 | 8.881 | 8.920 | 8.881 | 8.920 | 217,708 | +0.03(+0.29%) |
Dec 01, 2014 | 8.933 | 8.940 | 8.894 | 8.894 | 105,770 | -0.02(-0.22%) |
Nov 28, 2014 | 8.901 | 8.920 | 8.901 | 8.914 | 24,793 | -0.01(-0.07%) |
Nov 26, 2014 | 8.881 | 8.920 | 8.920 | 8.920 | 60,798 | +0.02(+0.23%) |
Nov 25, 2014 | 8.836 | 8.907 | 8.836 | 8.899 | 204,627 | +0.04(+0.50%) |
Nov 24, 2014 | 8.823 | 8.855 | 8.803 | 8.855 | 184,439 | +0.03(+0.37%) |
Nov 21, 2014 | 8.816 | 8.829 | 8.790 | 8.823 | 46,682 | +0.01(+0.07%) |
Nov 20, 2014 | 8.829 | 8.855 | 8.790 | 8.816 | 114,251 | +0.01(+0.07%) |
Nov 19, 2014 | 8.849 | 8.854 | 8.810 | 8.810 | 75,723 | -0.04(-0.44%) |
Nov 18, 2014 | 8.855 | 8.855 | 8.836 | 8.849 | 50,035 | +0.01(+0.07%) |
Nov 17, 2014 | 8.862 | 8.875 | 8.836 | 8.842 | 103,005 | -0.03(-0.37%) |
Nov 14, 2014 | 8.842 | 8.875 | 8.842 | 8.875 | 53,113 | +0.02(+0.22%) |
Nov 13, 2014 | 8.849 | 8.875 | 8.849 | 8.855 | 147,878 | -0.01(-0.07%) |
Nov 12, 2014 | 8.875 | 8.901 | 8.862 | 8.862 | 205,475 | -0.05(-0.58%) |
Nov 11, 2014 | 8.953 | 8.953 | 8.914 | 8.914 | 55,870 | -0.03(-0.36%) |
Nov 10, 2014 | 8.920 | 8.946 | 8.920 | 8.946 | 140,133 | +0.01(+0.15%) |
Nov 07, 2014 | 8.920 | 8.946 | 8.920 | 8.933 | 136,369 | -0.01(-0.15%) |
Nov 06, 2014 | 8.927 | 8.946 | 8.927 | 8.946 | 59,793 | +0.01(+0.15%) |
Nov 05, 2014 | 8.953 | 8.953 | 8.922 | 8.933 | 258,948 | -0.01(-0.15%) |
Nov 04, 2014 | 8.940 | 8.946 | 8.914 | 8.946 | 274,923 | +0.01(+0.15%) |
Nov 03, 2014 | 8.966 | 8.966 | 8.920 | 8.933 | 149,482 | -0.03(-0.36%) |
Oct 31, 2014 | 8.933 | 8.966 | 8.920 | 8.966 | 117,420 | +0.02(+0.22%) |
Oct 30, 2014 | 8.953 | 8.972 | 8.940 | 8.946 | 145,537 | -0.01(-0.15%) |
Oct 29, 2014 | 8.979 | 8.992 | 8.946 | 8.959 | 116,553 | -0.02(-0.22%) |
Oct 28, 2014 | 8.933 | 8.979 | 8.933 | 8.979 | 107,383 | +0.03(+0.29%) |
Oct 27, 2014 | 8.953 | 8.953 | 8.953 | 8.953 | 107,915 | +0.00(+0.00%) |
Oct 24, 2014 | 8.953 | 8.953 | 8.927 | 8.953 | 167,001 | +0.00(+0.00%) |
Oct 23, 2014 | 8.966 | 8.972 | 8.959 | 8.953 | 219,450 | -0.01(-0.07%) |
Oct 22, 2014 | 8.940 | 8.966 | 8.940 | 8.959 | 95,258 | +0.01(+0.07%) |
Oct 21, 2014 | 8.966 | 9.005 | 8.933 | 8.953 | 294,393 | -0.03(-0.29%) |
Oct 20, 2014 | 8.966 | 8.966 | 8.959 | 8.979 | 63,113 | -0.03(-0.29%) |
Oct 17, 2014 | 8.959 | 9.005 | 8.959 | 9.005 | 141,322 | +0.07(+0.80%) |
Oct 16, 2014 | 8.914 | 8.933 | 8.881 | 8.933 | 231,419 | +0.05(+0.59%) |
Oct 15, 2014 | 8.842 | 8.914 | 8.842 | 8.881 | 198,610 | +0.04(+0.44%) |
Oct 14, 2014 | 8.868 | 8.888 | 8.842 | 8.842 | 130,767 | -0.02(-0.23%) |
Oct 13, 2014 | 8.881 | 8.894 | 8.842 | 8.863 | 172,632 | -0.03(-0.28%) |
Oct 10, 2014 | 8.914 | 8.914 | 8.855 | 8.888 | 166,696 | -0.05(-0.51%) |
Oct 09, 2014 | 8.953 | 8.972 | 8.927 | 8.933 | 204,677 | +0.00(+0.00%) |
Oct 08, 2014 | 8.920 | 8.972 | 8.907 | 8.933 | 150,595 | +0.00(+0.00%) |
Oct 07, 2014 | 8.920 | 8.933 | 8.907 | 8.933 | 272,160 | +0.03(+0.36%) |
Oct 06, 2014 | 8.868 | 8.907 | 8.868 | 8.901 | 183,451 | +0.04(+0.44%) |
Oct 03, 2014 | 8.894 | 8.894 | 8.855 | 8.862 | 201,432 | -0.01(-0.07%) |
Oct 02, 2014 | 8.901 | 8.914 | 8.868 | 8.868 | 209,183 | -0.02(-0.22%) |
Oct 01, 2014 | 8.894 | 8.920 | 8.881 | 8.888 | 220,143 | +0.01(+0.07%) |
Sep 30, 2014 | 8.946 | 8.946 | 8.881 | 8.881 | 186,682 | -0.05(-0.51%) |
Sep 29, 2014 | 8.946 | 8.953 | 8.888 | 8.927 | 388,431 | -0.02(-0.22%) |
Sep 26, 2014 | 8.966 | 8.966 | 8.927 | 8.946 | 92,545 | -0.03(-0.36%) |
Sep 25, 2014 | 8.992 | 9.005 | 8.979 | 8.979 | 102,259 | -0.01(-0.07%) |
Sep 24, 2014 | 8.985 | 8.998 | 8.979 | 8.985 | 63,332 | -0.02(-0.22%) |
Sep 23, 2014 | 8.985 | 9.018 | 8.985 | 9.005 | 231,316 | +0.00(+0.00%) |
Sep 22, 2014 | 9.083 | 9.083 | 8.959 | 9.005 | 290,606 | -0.15(-1.63%) |
Sep 19, 2014 | 9.096 | 9.154 | 9.050 | 9.154 | 178,982 | +0.08(+0.93%) |
Sep 18, 2014 | 9.128 | 9.128 | 9.050 | 9.070 | 121,391 | -0.05(-0.50%) |
Sep 17, 2014 | 9.102 | 9.128 | 9.089 | 9.115 | 169,487 | +0.02(+0.21%) |
Sep 16, 2014 | 9.096 | 9.135 | 9.070 | 9.096 | 335,327 | -0.02(-0.21%) |
Sep 15, 2014 | 9.122 | 9.122 | 9.089 | 9.115 | 357,610 | -0.01(-0.07%) |
Sep 12, 2014 | 9.148 | 9.154 | 9.109 | 9.122 | 163,804 | -0.05(-0.50%) |
Sep 11, 2014 | 9.174 | 9.200 | 9.167 | 9.167 | 128,762 | -0.06(-0.70%) |
Sep 10, 2014 | 9.174 | 9.232 | 9.174 | 9.232 | 213,682 | +0.05(+0.49%) |
Sep 09, 2014 | 9.187 | 9.206 | 9.180 | 9.187 | 122,369 | -0.02(-0.21%) |
Sep 08, 2014 | 9.225 | 9.238 | 9.187 | 9.206 | 182,053 | -0.02(-0.21%) |
Sep 05, 2014 | 9.193 | 9.232 | 9.193 | 9.225 | 136,395 | +0.02(+0.21%) |
Sep 04, 2014 | 9.180 | 9.212 | 9.180 | 9.206 | 241,858 | +0.01(+0.14%) |
Sep 03, 2014 | 9.154 | 9.193 | 9.154 | 9.193 | 164,488 | +0.01(+0.07%) |
Sep 02, 2014 | 9.206 | 9.212 | 9.161 | 9.187 | 337,854 | -0.03(-0.35%) |
Aug 29, 2014 | 9.174 | 9.219 | 9.219 | 9.219 | 115,594 | +0.03(+0.28%) |
Aug 28, 2014 | 9.115 | 9.193 | 9.102 | 9.193 | 201,443 | +0.06(+0.64%) |
Aug 27, 2014 | 9.109 | 9.135 | 9.089 | 9.135 | 118,621 | +0.02(+0.21%) |
Aug 26, 2014 | 9.102 | 9.115 | 9.086 | 9.115 | 258,492 | +0.03(+0.29%) |
Aug 25, 2014 | 9.083 | 9.089 | 9.050 | 9.089 | 174,563 | +0.01(+0.07%) |
Aug 22, 2014 | 9.070 | 9.083 | 9.063 | 9.083 | 174,014 | +0.01(+0.14%) |
Aug 21, 2014 | 9.076 | 9.109 | 9.070 | 9.070 | 145,954 | -0.01(-0.14%) |
Aug 20, 2014 | 9.122 | 9.122 | 9.070 | 9.083 | 114,623 | -0.02(-0.21%) |
Aug 19, 2014 | 9.115 | 9.146 | 9.102 | 9.102 | 181,604 | -0.02(-0.21%) |
Aug 18, 2014 | 9.122 | 9.141 | 9.115 | 9.122 | 91,917 | +0.00(+0.00%) |
Aug 15, 2014 | 9.089 | 9.122 | 9.089 | 9.122 | 38,578 | +0.04(+0.43%) |
Aug 14, 2014 | 9.102 | 9.109 | 9.070 | 9.083 | 96,413 | -0.02(-0.21%) |
Aug 13, 2014 | 9.102 | 9.109 | 9.063 | 9.102 | 70,197 | -0.03(-0.28%) |
Aug 12, 2014 | 9.102 | 9.134 | 9.102 | 9.128 | 48,448 | +0.03(+0.29%) |
Aug 11, 2014 | 9.070 | 9.148 | 9.070 | 9.102 | 101,495 | +0.02(+0.21%) |
Aug 08, 2014 | 9.044 | 9.084 | 9.044 | 9.083 | 103,367 | +0.04(+0.43%) |
Aug 07, 2014 | 8.927 | 9.044 | 8.927 | 9.044 | 95,540 | +0.10(+1.09%) |
Aug 06, 2014 | 8.953 | 8.959 | 8.927 | 8.946 | 149,976 | +0.01(+0.07%) |
Aug 05, 2014 | 8.862 | 8.940 | 8.862 | 8.940 | 175,561 | +0.02(+0.22%) |
Aug 04, 2014 | 8.959 | 8.985 | 8.914 | 8.920 | 260,034 | -0.06(-0.65%) |
Aug 01, 2014 | 9.011 | 9.018 | 8.972 | 8.979 | 145,886 | -0.01(-0.14%) |
Jul 31, 2014 | 9.005 | 9.011 | 8.933 | 8.992 | 184,137 | -0.04(-0.43%) |
Jul 30, 2014 | 9.057 | 9.065 | 9.031 | 9.031 | 153,278 | -0.05(-0.57%) |
Jul 29, 2014 | 9.089 | 9.096 | 9.063 | 9.083 | 62,053 | +0.01(+0.07%) |
Jul 28, 2014 | 9.089 | 9.121 | 9.071 | 9.076 | 78,692 | -0.01(-0.14%) |
Jul 25, 2014 | 9.122 | 9.128 | 9.089 | 9.089 | 54,765 | -0.01(-0.07%) |
Jul 24, 2014 | 9.115 | 9.115 | 9.063 | 9.096 | 180,802 | -0.01(-0.07%) |
Jul 23, 2014 | 9.031 | 9.102 | 9.031 | 9.102 | 369,710 | +0.05(+0.57%) |
Jul 22, 2014 | 9.076 | 9.076 | 9.024 | 9.050 | 212,688 | +0.01(+0.07%) |
Jul 21, 2014 | 9.031 | 9.083 | 9.031 | 9.044 | 314,375 | +0.01(+0.14%) |
Jul 18, 2014 | 8.972 | 9.057 | 8.966 | 9.031 | 266,441 | +0.04(+0.43%) |
Jul 17, 2014 | 8.764 | 8.992 | 8.764 | 8.992 | 1,661,164 | +0.27(+3.13%) |
Jul 16, 2014 | 8.712 | 8.732 | 8.712 | 8.719 | 243,988 | +0.00(+0.00%) |
Jul 15, 2014 | 8.706 | 8.745 | 8.706 | 8.719 | 272,353 | -0.01(-0.07%) |
Jul 14, 2014 | 8.725 | 8.738 | 8.712 | 8.725 | 138,978 | +0.01(+0.15%) |
Jul 11, 2014 | 8.699 | 8.732 | 8.699 | 8.712 | 111,774 | -0.03(-0.30%) |
Jul 10, 2014 | 8.771 | 8.784 | 8.738 | 8.738 | 108,807 | -0.01(-0.07%) |
Jul 09, 2014 | 8.784 | 8.784 | 8.725 | 8.745 | 168,707 | -0.04(-0.44%) |
Jul 08, 2014 | 8.751 | 8.790 | 8.745 | 8.784 | 135,709 | +0.06(+0.75%) |
Jul 07, 2014 | 8.686 | 8.725 | 8.681 | 8.719 | 230,912 | +0.01(+0.15%) |
Jul 03, 2014 | 8.706 | 8.706 | 8.706 | 8.706 | 141,299 | -0.04(-0.45%) |
Jul 02, 2014 | 8.816 | 8.823 | 8.745 | 8.745 | 244,751 | -0.09(-1.03%) |
Jul 01, 2014 | 8.907 | 8.907 | 8.829 | 8.836 | 131,782 | -0.05(-0.58%) |
Jun 30, 2014 | 8.862 | 8.901 | 8.855 | 8.888 | 244,082 | +0.02(+0.22%) |
Jun 27, 2014 | 8.842 | 8.872 | 8.842 | 8.868 | 88,397 | +0.01(+0.07%) |
Jun 26, 2014 | 8.836 | 8.862 | 8.803 | 8.862 | 74,485 | +0.04(+0.44%) |
Jun 25, 2014 | 8.784 | 8.823 | 8.784 | 8.823 | 289,440 | +0.03(+0.37%) |
Jun 24, 2014 | 8.745 | 8.790 | 8.745 | 8.790 | 157,163 | +0.03(+0.37%) |
Jun 23, 2014 | 8.751 | 8.777 | 8.725 | 8.758 | 190,662 | +0.01(+0.07%) |
Jun 20, 2014 | 8.719 | 8.751 | 8.719 | 8.751 | 95,238 | +0.03(+0.37%) |
Jun 19, 2014 | 8.816 | 8.816 | 8.693 | 8.719 | 161,809 | +0.01(+0.07%) |
Jun 18, 2014 | 8.667 | 8.732 | 8.667 | 8.712 | 198,532 | -0.02(-0.22%) |
Jun 17, 2014 | 8.706 | 8.738 | 8.699 | 8.732 | 266,027 | +0.00(+0.00%) |
Jun 16, 2014 | 8.745 | 8.764 | 8.719 | 8.732 | 64,774 | -0.01(-0.15%) |
Jun 13, 2014 | 8.758 | 8.758 | 8.719 | 8.745 | 74,808 | -0.02(-0.22%) |
Jun 12, 2014 | 8.738 | 8.764 | 8.719 | 8.764 | 150,855 | +0.02(+0.22%) |
Jun 11, 2014 | 8.758 | 8.758 | 8.712 | 8.745 | 52,564 | -0.03(-0.37%) |
Jun 10, 2014 | 8.771 | 8.784 | 8.758 | 8.777 | 128,002 | +0.03(+0.37%) |
Jun 06, 2014 | 8.738 | 8.784 | 8.738 | 8.745 | 87,245 | +0.01(+0.15%) |
Jun 05, 2014 | 8.719 | 8.751 | 8.699 | 8.732 | 88,307 | +0.01(+0.15%) |
Jun 04, 2014 | 8.764 | 8.790 | 8.719 | 8.719 | 319,426 | -0.06(-0.74%) |
Jun 03, 2014 | 8.777 | 8.787 | 8.758 | 8.784 | 182,041 | +0.01(+0.15%) |
Jun 02, 2014 | 8.823 | 8.829 | 8.771 | 8.771 | 236,989 | -0.03(-0.37%) |
May 30, 2014 | 8.836 | 8.836 | 8.803 | 8.803 | 177,235 | -0.03(-0.37%) |
May 29, 2014 | 8.836 | 8.849 | 8.816 | 8.836 | 124,637 | +0.01(+0.07%) |
May 28, 2014 | 8.816 | 8.836 | 8.803 | 8.829 | 102,433 | +0.03(+0.37%) |
May 27, 2014 | 8.823 | 8.823 | 8.790 | 8.797 | 108,614 | -0.01(-0.15%) |
May 23, 2014 | 8.816 | 8.810 | 8.810 | 8.810 | 91,583 | +0.02(+0.22%) |
May 22, 2014 | 8.777 | 8.803 | 8.777 | 8.790 | 153,959 | +0.00(+0.00%) |
May 21, 2014 | 8.810 | 8.810 | 8.784 | 8.790 | 70,111 | -0.02(-0.22%) |
May 20, 2014 | 8.810 | 8.810 | 8.777 | 8.810 | 85,985 | +0.01(+0.15%) |
May 19, 2014 | 8.836 | 8.836 | 8.777 | 8.797 | 204,987 | -0.01(-0.07%) |
May 16, 2014 | 8.803 | 8.810 | 8.784 | 8.803 | 278,014 | +0.03(+0.30%) |
May 15, 2014 | 8.777 | 8.784 | 8.758 | 8.777 | 192,272 | +0.04(+0.45%) |
May 14, 2014 | 8.745 | 8.756 | 8.732 | 8.738 | 276,505 | -0.01(-0.07%) |
May 13, 2014 | 8.732 | 8.745 | 8.712 | 8.745 | 189,783 | -0.03(-0.30%) |
May 12, 2014 | 8.771 | 8.771 | 8.745 | 8.771 | 117,716 | +0.01(+0.15%) |
May 09, 2014 | 8.771 | 8.771 | 8.738 | 8.758 | 81,398 | -0.01(-0.15%) |
May 08, 2014 | 8.725 | 8.771 | 8.725 | 8.771 | 107,020 | +0.03(+0.30%) |
May 07, 2014 | 8.712 | 8.745 | 8.712 | 8.745 | 123,905 | +0.00(+0.00%) |
May 06, 2014 | 8.699 | 8.745 | 8.699 | 8.745 | 149,620 | +0.03(+0.37%) |
May 05, 2014 | 8.732 | 8.732 | 8.706 | 8.712 | 180,826 | -0.01(-0.07%) |
May 02, 2014 | 8.699 | 8.719 | 8.660 | 8.719 | 223,641 | -0.01(-0.07%) |
May 01, 2014 | 8.693 | 8.751 | 8.660 | 8.725 | 198,794 | +0.04(+0.45%) |
Apr 30, 2014 | 8.628 | 8.686 | 8.628 | 8.686 | 175,259 | +0.03(+0.38%) |
Apr 29, 2014 | 8.634 | 8.667 | 8.634 | 8.654 | 159,958 | -0.02(-0.22%) |
Apr 28, 2014 | 8.673 | 8.686 | 8.647 | 8.673 | 141,507 | +0.01(+0.07%) |
Apr 25, 2014 | 8.621 | 8.667 | 8.621 | 8.667 | 184,824 | +0.04(+0.45%) |
Apr 24, 2014 | 8.628 | 8.634 | 8.602 | 8.628 | 118,168 | +0.00(+0.00%) |
Apr 23, 2014 | 8.563 | 8.628 | 8.563 | 8.628 | 91,694 | +0.05(+0.61%) |
Apr 22, 2014 | 8.543 | 8.576 | 8.543 | 8.576 | 87,939 | +0.02(+0.23%) |
Apr 21, 2014 | 8.517 | 8.556 | 8.517 | 8.556 | 78,202 | +0.05(+0.53%) |
Apr 17, 2014 | 8.543 | 8.511 | 8.511 | 8.511 | 155,922 | -0.05(-0.53%) |
Apr 16, 2014 | 8.517 | 8.556 | 8.517 | 8.556 | 79,114 | +0.03(+0.30%) |
Apr 15, 2014 | 8.524 | 8.530 | 8.504 | 8.530 | 112,257 | +0.01(+0.15%) |
Apr 14, 2014 | 8.498 | 8.517 | 8.491 | 8.517 | 208,832 | -0.01(-0.08%) |
Apr 11, 2014 | 8.491 | 8.524 | 8.491 | 8.524 | 127,445 | +0.01(+0.08%) |
Apr 10, 2014 | 8.478 | 8.550 | 8.478 | 8.517 | 239,106 | +0.04(+0.46%) |
Apr 09, 2014 | 8.504 | 8.504 | 8.478 | 8.478 | 125,596 | +0.00(+0.00%) |
Apr 08, 2014 | 8.472 | 8.504 | 8.459 | 8.478 | 133,132 | -0.01(-0.08%) |
Apr 07, 2014 | 8.465 | 8.485 | 8.452 | 8.485 | 85,232 | +0.02(+0.23%) |
Apr 04, 2014 | 8.446 | 8.485 | 8.446 | 8.465 | 194,207 | +0.00(+0.00%) |
Apr 03, 2014 | 8.426 | 8.465 | 8.426 | 8.465 | 79,404 | +0.04(+0.46%) |
Apr 02, 2014 | 8.465 | 8.465 | 8.426 | 8.426 | 79,117 | -0.05(-0.54%) |
Apr 01, 2014 | 8.485 | 8.497 | 8.459 | 8.472 | 77,405 | -0.04(-0.46%) |
Mar 31, 2014 | 8.478 | 8.511 | 8.478 | 8.511 | 78,396 | +0.01(+0.08%) |
Mar 28, 2014 | 8.491 | 8.517 | 8.478 | 8.504 | 83,165 | +0.00(+0.00%) |
Mar 27, 2014 | 8.504 | 8.530 | 8.485 | 8.504 | 62,484 | +0.01(+0.08%) |
Mar 26, 2014 | 8.446 | 8.498 | 8.446 | 8.498 | 57,314 | +0.05(+0.54%) |
Mar 25, 2014 | 8.465 | 8.472 | 8.440 | 8.452 | 79,034 | -0.02(-0.23%) |
Mar 24, 2014 | 8.452 | 8.478 | 8.442 | 8.472 | 90,847 | +0.00(+0.00%) |
Mar 21, 2014 | 8.407 | 8.472 | 8.407 | 8.472 | 101,837 | +0.06(+0.70%) |
Mar 20, 2014 | 8.420 | 8.420 | 8.374 | 8.413 | 163,589 | -0.05(-0.54%) |
Mar 19, 2014 | 8.472 | 8.491 | 8.407 | 8.459 | 123,688 | -0.03(-0.38%) |
Mar 18, 2014 | 8.491 | 8.491 | 8.459 | 8.491 | 128,182 | +0.02(+0.23%) |
Mar 17, 2014 | 8.485 | 8.504 | 8.472 | 8.472 | 89,811 | -0.04(-0.46%) |
Mar 14, 2014 | 8.511 | 8.511 | 8.472 | 8.511 | 93,088 | +0.00(+0.00%) |
Mar 13, 2014 | 8.459 | 8.511 | 8.452 | 8.511 | 77,103 | +0.04(+0.46%) |
Mar 12, 2014 | 8.400 | 8.472 | 8.400 | 8.472 | 58,277 | +0.03(+0.38%) |
Mar 11, 2014 | 8.435 | 8.452 | 8.433 | 8.439 | 86,876 | +0.00(+0.00%) |
Mar 10, 2014 | 8.381 | 8.446 | 8.381 | 8.439 | 117,171 | +0.03(+0.31%) |
Mar 07, 2014 | 8.459 | 8.459 | 8.394 | 8.413 | 136,688 | -0.05(-0.54%) |
Mar 06, 2014 | 8.511 | 8.511 | 8.446 | 8.459 | 112,139 | -0.06(-0.76%) |
Mar 05, 2014 | 8.537 | 8.556 | 8.511 | 8.524 | 90,068 | -0.03(-0.38%) |
Mar 04, 2014 | 8.504 | 8.556 | 8.504 | 8.556 | 125,844 | +0.05(+0.53%) |
Mar 03, 2014 | 8.524 | 8.530 | 8.491 | 8.511 | 98,906 | +0.00(+0.00%) |
Feb 28, 2014 | 8.465 | 8.511 | 8.459 | 8.511 | 97,472 | +0.03(+0.38%) |
Feb 27, 2014 | 8.478 | 8.511 | 8.472 | 8.478 | 89,488 | +0.00(+0.00%) |
Feb 26, 2014 | 8.478 | 8.517 | 8.478 | 8.478 | 73,206 | -0.02(-0.23%) |
Feb 25, 2014 | 8.478 | 8.498 | 8.465 | 8.498 | 106,462 | +0.00(+0.00%) |
Feb 24, 2014 | 8.511 | 8.517 | 8.478 | 8.498 | 220,827 | -0.03(-0.38%) |
Feb 21, 2014 | 8.517 | 8.530 | 8.472 | 8.530 | 242,731 | +0.03(+0.38%) |
Feb 20, 2014 | 8.478 | 8.498 | 8.446 | 8.498 | 284,750 | +0.03(+0.31%) |
Feb 19, 2014 | 8.433 | 8.472 | 8.426 | 8.472 | 389,265 | +0.06(+0.70%) |
Feb 18, 2014 | 8.400 | 8.413 | 8.382 | 8.413 | 117,360 | +0.05(+0.54%) |
Feb 14, 2014 | 8.394 | 8.368 | 8.368 | 8.368 | 138,991 | -0.03(-0.39%) |
Feb 13, 2014 | 8.381 | 8.426 | 8.374 | 8.400 | 268,398 | +0.02(+0.23%) |
Feb 12, 2014 | 8.394 | 8.407 | 8.381 | 8.381 | 288,758 | -0.05(-0.54%) |
Feb 11, 2014 | 8.381 | 8.426 | 8.361 | 8.426 | 227,261 | +0.05(+0.62%) |
Feb 10, 2014 | 8.342 | 8.387 | 8.342 | 8.374 | 113,161 | +0.03(+0.31%) |
Feb 07, 2014 | 8.309 | 8.355 | 8.283 | 8.348 | 123,149 | +0.03(+0.31%) |
Feb 06, 2014 | 8.290 | 8.322 | 8.264 | 8.322 | 175,471 | +0.01(+0.16%) |
Feb 05, 2014 | 8.316 | 8.322 | 8.283 | 8.309 | 232,284 | -0.01(-0.16%) |
Feb 04, 2014 | 8.400 | 8.400 | 8.283 | 8.322 | 247,619 | -0.03(-0.39%) |