Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.715 | 9.819 | 9.715 | 9.768 | 116,985 | +0.07(+0.68%) |
Jan 28, 2016 | 9.663 | 9.702 | 9.643 | 9.702 | 91,503 | +0.05(+0.54%) |
Jan 27, 2016 | 9.669 | 9.702 | 9.650 | 9.650 | 131,392 | -0.02(-0.20%) |
Jan 26, 2016 | 9.577 | 9.676 | 9.564 | 9.669 | 253,703 | +0.07(+0.75%) |
Jan 25, 2016 | 9.623 | 9.679 | 9.597 | 9.597 | 469,997 | -0.05(-0.54%) |
Jan 22, 2016 | 9.597 | 9.676 | 9.573 | 9.650 | 99,127 | +0.10(+1.03%) |
Jan 21, 2016 | 9.564 | 9.584 | 9.538 | 9.551 | 329,988 | +0.02(+0.21%) |
Jan 20, 2016 | 9.682 | 9.682 | 9.512 | 9.532 | 162,143 | -0.12(-1.22%) |
Jan 19, 2016 | 9.636 | 9.709 | 9.636 | 9.650 | 121,032 | +0.02(+0.20%) |
Jan 15, 2016 | 9.768 | 9.630 | 9.630 | 9.630 | 297,769 | -0.13(-1.34%) |
Jan 14, 2016 | 9.794 | 9.794 | 9.748 | 9.761 | 127,134 | -0.05(-0.47%) |
Jan 13, 2016 | 9.794 | 9.807 | 9.768 | 9.807 | 89,753 | +0.04(+0.44%) |
Jan 12, 2016 | 9.751 | 9.810 | 9.740 | 9.764 | 141,501 | +0.03(+0.27%) |
Jan 11, 2016 | 9.745 | 9.777 | 9.733 | 9.738 | 179,238 | +0.00(+0.00%) |
Jan 08, 2016 | 9.725 | 9.742 | 9.699 | 9.738 | 121,843 | +0.03(+0.34%) |
Jan 07, 2016 | 9.699 | 9.771 | 9.686 | 9.706 | 144,056 | +0.05(+0.47%) |
Jan 06, 2016 | 9.719 | 9.803 | 9.660 | 9.660 | 230,154 | -0.02(-0.20%) |
Jan 05, 2016 | 9.686 | 9.711 | 9.640 | 9.679 | 152,638 | -0.01(-0.07%) |
Jan 04, 2016 | 9.647 | 9.686 | 9.608 | 9.686 | 80,145 | +0.07(+0.68%) |
Dec 31, 2015 | 9.679 | 9.621 | 9.621 | 9.621 | 138,903 | +0.00(+0.00%) |
Dec 30, 2015 | 9.510 | 9.738 | 9.510 | 9.621 | 236,915 | +0.04(+0.41%) |
Dec 29, 2015 | 9.569 | 9.634 | 9.536 | 9.582 | 250,948 | -0.01(-0.14%) |
Dec 28, 2015 | 9.503 | 9.627 | 9.482 | 9.595 | 186,463 | +0.04(+0.41%) |
Dec 24, 2015 | 9.490 | 9.556 | 9.556 | 9.556 | 60,559 | +0.04(+0.41%) |
Dec 23, 2015 | 9.484 | 9.529 | 9.484 | 9.516 | 80,241 | +0.03(+0.27%) |
Dec 22, 2015 | 9.497 | 9.503 | 9.458 | 9.490 | 72,277 | +0.01(+0.07%) |
Dec 21, 2015 | 9.464 | 9.503 | 9.445 | 9.484 | 63,404 | +0.03(+0.28%) |
Dec 18, 2015 | 9.425 | 9.529 | 9.425 | 9.458 | 127,265 | +0.02(+0.21%) |
Dec 17, 2015 | 9.340 | 9.451 | 9.340 | 9.438 | 103,673 | +0.10(+1.05%) |
Dec 16, 2015 | 9.223 | 9.373 | 9.200 | 9.340 | 104,470 | +0.11(+1.20%) |
Dec 15, 2015 | 9.171 | 9.229 | 9.171 | 9.229 | 65,506 | +0.02(+0.21%) |
Dec 14, 2015 | 9.353 | 9.353 | 9.190 | 9.210 | 136,813 | -0.13(-1.40%) |
Dec 11, 2015 | 9.360 | 9.405 | 9.301 | 9.340 | 121,784 | -0.03(-0.35%) |
Dec 10, 2015 | 9.321 | 9.373 | 9.301 | 9.373 | 86,740 | +0.09(+0.95%) |
Dec 09, 2015 | 9.311 | 9.317 | 9.278 | 9.285 | 169,284 | -0.01(-0.14%) |
Dec 08, 2015 | 9.298 | 9.343 | 9.278 | 9.298 | 158,127 | +0.01(+0.14%) |
Dec 07, 2015 | 9.311 | 9.337 | 9.285 | 9.285 | 123,440 | -0.03(-0.28%) |
Dec 04, 2015 | 9.304 | 9.324 | 9.291 | 9.311 | 81,705 | +0.03(+0.35%) |
Dec 03, 2015 | 9.363 | 9.363 | 9.278 | 9.278 | 73,290 | -0.10(-1.11%) |
Dec 02, 2015 | 9.376 | 9.395 | 9.330 | 9.382 | 67,925 | +0.01(+0.07%) |
Dec 01, 2015 | 9.376 | 9.395 | 9.311 | 9.376 | 114,615 | +0.03(+0.35%) |
Nov 30, 2015 | 9.278 | 9.343 | 9.265 | 9.343 | 45,827 | +0.10(+1.05%) |
Nov 27, 2015 | 9.343 | 9.363 | 9.246 | 9.246 | 76,560 | -0.10(-1.04%) |
Nov 25, 2015 | 9.343 | 9.343 | 9.343 | 9.343 | 66,119 | +0.03(+0.28%) |
Nov 24, 2015 | 9.259 | 9.343 | 9.259 | 9.317 | 84,290 | +0.02(+0.21%) |
Nov 23, 2015 | 9.213 | 9.298 | 9.200 | 9.298 | 64,728 | +0.11(+1.20%) |
Nov 20, 2015 | 9.220 | 9.220 | 9.187 | 9.187 | 43,165 | -0.01(-0.07%) |
Nov 19, 2015 | 9.213 | 9.226 | 9.187 | 9.194 | 42,105 | -0.01(-0.14%) |
Nov 18, 2015 | 9.194 | 9.209 | 9.149 | 9.207 | 84,509 | +0.01(+0.07%) |
Nov 17, 2015 | 9.194 | 9.213 | 9.161 | 9.200 | 82,226 | +0.01(+0.14%) |
Nov 16, 2015 | 9.161 | 9.194 | 9.161 | 9.187 | 77,835 | +0.03(+0.35%) |
Nov 13, 2015 | 9.136 | 9.178 | 9.110 | 9.155 | 82,519 | +0.03(+0.36%) |
Nov 12, 2015 | 9.129 | 9.129 | 9.103 | 9.123 | 81,155 | +0.02(+0.25%) |
Nov 11, 2015 | 9.113 | 9.126 | 9.080 | 9.100 | 41,768 | -0.02(-0.21%) |
Nov 10, 2015 | 9.009 | 9.119 | 9.009 | 9.119 | 209,015 | +0.04(+0.43%) |
Nov 09, 2015 | 9.145 | 9.158 | 9.022 | 9.080 | 173,352 | -0.10(-1.05%) |
Nov 06, 2015 | 9.235 | 9.242 | 9.136 | 9.177 | 178,993 | -0.09(-0.98%) |
Nov 05, 2015 | 9.319 | 9.397 | 9.242 | 9.268 | 74,316 | -0.05(-0.58%) |
Nov 04, 2015 | 9.326 | 9.326 | 9.248 | 9.322 | 105,555 | -0.00(-0.04%) |
Nov 03, 2015 | 9.397 | 9.397 | 9.287 | 9.326 | 170,913 | -0.03(-0.34%) |
Nov 02, 2015 | 9.358 | 9.397 | 9.300 | 9.358 | 165,130 | +0.03(+0.35%) |
Oct 30, 2015 | 9.319 | 9.326 | 9.286 | 9.326 | 69,144 | +0.05(+0.56%) |
Oct 29, 2015 | 9.235 | 9.319 | 9.216 | 9.274 | 103,442 | +0.03(+0.28%) |
Oct 28, 2015 | 9.229 | 9.248 | 9.190 | 9.248 | 69,682 | +0.04(+0.42%) |
Oct 27, 2015 | 9.184 | 9.222 | 9.151 | 9.209 | 72,974 | +0.05(+0.56%) |
Oct 26, 2015 | 9.229 | 9.229 | 9.151 | 9.158 | 59,190 | -0.05(-0.56%) |
Oct 23, 2015 | 9.158 | 9.209 | 9.126 | 9.209 | 67,835 | +0.10(+1.06%) |
Oct 22, 2015 | 9.184 | 9.190 | 9.113 | 9.113 | 97,376 | -0.02(-0.21%) |
Oct 21, 2015 | 9.339 | 9.345 | 9.126 | 9.132 | 297,940 | -0.16(-1.74%) |
Oct 20, 2015 | 9.255 | 9.358 | 9.197 | 9.293 | 218,603 | +0.05(+0.56%) |
Oct 19, 2015 | 9.203 | 9.345 | 9.158 | 9.242 | 204,732 | +0.03(+0.35%) |
Oct 16, 2015 | 9.197 | 9.235 | 9.184 | 9.209 | 47,684 | +0.02(+0.21%) |
Oct 15, 2015 | 9.106 | 9.190 | 9.100 | 9.190 | 155,139 | +0.08(+0.92%) |
Oct 14, 2015 | 9.151 | 9.151 | 9.100 | 9.106 | 56,677 | -0.03(-0.28%) |
Oct 13, 2015 | 9.229 | 9.229 | 9.093 | 9.132 | 120,579 | -0.08(-0.87%) |
Oct 12, 2015 | 9.187 | 9.219 | 9.155 | 9.213 | 93,167 | +0.01(+0.14%) |
Oct 09, 2015 | 9.168 | 9.245 | 9.168 | 9.200 | 92,308 | +0.05(+0.58%) |
Oct 08, 2015 | 9.136 | 9.187 | 9.129 | 9.146 | 85,453 | -0.01(-0.16%) |
Oct 07, 2015 | 9.078 | 9.161 | 9.065 | 9.161 | 145,130 | +0.10(+1.06%) |
Oct 06, 2015 | 9.007 | 9.116 | 8.982 | 9.065 | 143,574 | +0.11(+1.22%) |
Oct 05, 2015 | 9.020 | 9.039 | 8.956 | 8.956 | 145,296 | -0.06(-0.64%) |
Oct 02, 2015 | 9.039 | 9.059 | 9.007 | 9.014 | 72,815 | -0.01(-0.14%) |
Oct 01, 2015 | 8.982 | 9.033 | 8.982 | 9.026 | 98,575 | +0.04(+0.43%) |
Sep 30, 2015 | 8.988 | 9.001 | 8.969 | 8.988 | 61,405 | +0.01(+0.14%) |
Sep 29, 2015 | 8.988 | 8.988 | 8.962 | 8.975 | 88,229 | +0.01(+0.14%) |
Sep 28, 2015 | 8.988 | 9.014 | 8.962 | 8.962 | 67,229 | -0.03(-0.29%) |
Sep 25, 2015 | 8.988 | 9.007 | 8.965 | 8.988 | 104,446 | -0.01(-0.14%) |
Sep 24, 2015 | 9.026 | 9.026 | 8.975 | 9.001 | 88,455 | +0.00(+0.00%) |
Sep 23, 2015 | 8.982 | 9.014 | 8.982 | 9.001 | 137,307 | +0.00(+0.00%) |
Sep 22, 2015 | 8.969 | 9.012 | 8.962 | 9.001 | 54,068 | +0.03(+0.29%) |
Sep 21, 2015 | 8.975 | 8.975 | 8.943 | 8.975 | 77,592 | +0.02(+0.22%) |
Sep 18, 2015 | 8.885 | 9.014 | 8.866 | 8.956 | 87,483 | +0.08(+0.94%) |
Sep 17, 2015 | 8.821 | 8.910 | 8.776 | 8.872 | 151,393 | +0.08(+0.88%) |
Sep 16, 2015 | 8.770 | 8.795 | 8.770 | 8.795 | 50,886 | +0.01(+0.07%) |
Sep 15, 2015 | 8.808 | 8.808 | 8.763 | 8.789 | 58,048 | -0.01(-0.07%) |
Sep 14, 2015 | 8.860 | 8.860 | 8.795 | 8.795 | 56,195 | -0.07(-0.80%) |
Sep 11, 2015 | 8.872 | 8.874 | 8.847 | 8.866 | 253,411 | -0.00(-0.04%) |
Sep 10, 2015 | 8.914 | 8.914 | 8.840 | 8.869 | 58,216 | -0.04(-0.43%) |
Sep 09, 2015 | 8.927 | 8.927 | 8.888 | 8.907 | 83,114 | -0.01(-0.07%) |
Sep 08, 2015 | 8.869 | 8.927 | 8.869 | 8.914 | 74,410 | -0.02(-0.21%) |
Sep 04, 2015 | 8.952 | 8.933 | 8.933 | 8.933 | 213,304 | +0.04(+0.50%) |
Sep 03, 2015 | 8.869 | 8.895 | 8.856 | 8.888 | 87,738 | +0.04(+0.43%) |
Sep 02, 2015 | 8.761 | 8.850 | 8.736 | 8.850 | 94,011 | +0.09(+1.02%) |
Sep 01, 2015 | 8.741 | 8.773 | 8.703 | 8.761 | 111,937 | +0.04(+0.44%) |
Aug 31, 2015 | 8.703 | 8.722 | 8.697 | 8.722 | 71,048 | +0.04(+0.52%) |
Aug 28, 2015 | 8.690 | 8.716 | 8.639 | 8.678 | 62,567 | +0.02(+0.22%) |
Aug 27, 2015 | 8.639 | 8.697 | 8.639 | 8.658 | 260,357 | +0.06(+0.67%) |
Aug 26, 2015 | 8.716 | 8.722 | 8.601 | 8.601 | 127,313 | -0.09(-1.03%) |
Aug 25, 2015 | 8.709 | 8.761 | 8.684 | 8.690 | 160,734 | -0.01(-0.07%) |
Aug 24, 2015 | 8.812 | 8.818 | 8.665 | 8.697 | 231,001 | -0.15(-1.73%) |
Aug 21, 2015 | 8.869 | 8.888 | 8.844 | 8.850 | 111,445 | +0.00(+0.00%) |
Aug 20, 2015 | 8.844 | 8.888 | 8.837 | 8.850 | 122,837 | +0.00(+0.00%) |
Aug 19, 2015 | 8.831 | 8.875 | 8.831 | 8.850 | 84,400 | +0.00(+0.00%) |
Aug 18, 2015 | 8.850 | 8.869 | 8.840 | 8.850 | 78,001 | -0.01(-0.07%) |
Aug 17, 2015 | 8.869 | 8.869 | 8.844 | 8.856 | 66,157 | -0.01(-0.07%) |
Aug 14, 2015 | 8.876 | 8.876 | 8.844 | 8.863 | 52,553 | -0.01(-0.07%) |
Aug 13, 2015 | 8.895 | 8.895 | 8.848 | 8.869 | 73,151 | -0.02(-0.22%) |
Aug 12, 2015 | 8.824 | 8.900 | 8.824 | 8.888 | 90,018 | +0.05(+0.54%) |
Aug 11, 2015 | 8.764 | 8.840 | 8.758 | 8.840 | 103,009 | +0.07(+0.80%) |
Aug 10, 2015 | 8.751 | 8.770 | 8.720 | 8.770 | 149,255 | +0.02(+0.22%) |
Aug 07, 2015 | 8.739 | 8.751 | 8.716 | 8.751 | 123,675 | +0.04(+0.51%) |
Aug 06, 2015 | 8.631 | 8.707 | 8.631 | 8.707 | 111,979 | +0.06(+0.66%) |
Aug 05, 2015 | 8.720 | 8.732 | 8.650 | 8.650 | 128,114 | -0.04(-0.51%) |
Aug 04, 2015 | 8.707 | 8.758 | 8.682 | 8.694 | 101,152 | -0.04(-0.51%) |
Aug 03, 2015 | 8.764 | 8.783 | 8.739 | 8.739 | 124,642 | -0.03(-0.29%) |
Jul 31, 2015 | 8.751 | 8.764 | 8.713 | 8.764 | 124,133 | +0.05(+0.58%) |
Jul 30, 2015 | 8.732 | 8.739 | 8.701 | 8.713 | 57,901 | +0.01(+0.15%) |
Jul 29, 2015 | 8.643 | 8.701 | 8.637 | 8.701 | 74,206 | +0.03(+0.37%) |
Jul 28, 2015 | 8.624 | 8.669 | 8.618 | 8.669 | 68,353 | +0.02(+0.22%) |
Jul 27, 2015 | 8.662 | 8.675 | 8.624 | 8.650 | 70,304 | -0.01(-0.07%) |
Jul 24, 2015 | 8.662 | 8.669 | 8.631 | 8.656 | 63,306 | +0.01(+0.15%) |
Jul 23, 2015 | 8.624 | 8.650 | 8.567 | 8.643 | 127,410 | +0.03(+0.37%) |
Jul 22, 2015 | 8.637 | 8.650 | 8.605 | 8.612 | 88,214 | -0.04(-0.51%) |
Jul 21, 2015 | 8.650 | 8.662 | 8.618 | 8.656 | 113,429 | -0.01(-0.15%) |
Jul 20, 2015 | 8.675 | 8.682 | 8.650 | 8.669 | 109,419 | -0.01(-0.15%) |
Jul 17, 2015 | 8.713 | 8.720 | 8.682 | 8.682 | 88,193 | -0.04(-0.44%) |
Jul 16, 2015 | 8.758 | 8.758 | 8.694 | 8.720 | 86,078 | -0.01(-0.15%) |
Jul 15, 2015 | 8.751 | 8.758 | 8.714 | 8.732 | 128,900 | -0.02(-0.22%) |
Jul 14, 2015 | 8.726 | 8.764 | 8.701 | 8.751 | 125,080 | +0.01(+0.07%) |
Jul 13, 2015 | 8.745 | 8.745 | 8.694 | 8.745 | 91,563 | -0.01(-0.11%) |
Jul 10, 2015 | 8.710 | 8.755 | 8.697 | 8.755 | 82,591 | +0.04(+0.43%) |
Jul 09, 2015 | 8.691 | 8.736 | 8.641 | 8.717 | 141,612 | -0.01(-0.14%) |
Jul 08, 2015 | 8.647 | 8.729 | 8.622 | 8.729 | 141,603 | +0.08(+0.95%) |
Jul 07, 2015 | 8.584 | 8.660 | 8.578 | 8.647 | 192,344 | +0.09(+1.03%) |
Jul 06, 2015 | 8.552 | 8.559 | 8.527 | 8.559 | 100,856 | +0.03(+0.30%) |
Jul 02, 2015 | 8.521 | 8.533 | 8.533 | 8.533 | 266,291 | +0.00(+0.00%) |
Jul 01, 2015 | 8.508 | 8.546 | 8.502 | 8.533 | 182,908 | +0.03(+0.30%) |
Jun 30, 2015 | 8.477 | 8.514 | 8.451 | 8.508 | 147,186 | +0.03(+0.30%) |
Jun 29, 2015 | 8.502 | 8.509 | 8.477 | 8.483 | 121,787 | -0.03(-0.30%) |
Jun 26, 2015 | 8.496 | 8.521 | 8.485 | 8.508 | 107,080 | +0.00(+0.00%) |
Jun 25, 2015 | 8.571 | 8.571 | 8.496 | 8.508 | 243,102 | -0.05(-0.59%) |
Jun 24, 2015 | 8.521 | 8.573 | 8.495 | 8.559 | 179,710 | +0.03(+0.30%) |
Jun 23, 2015 | 8.571 | 8.578 | 8.521 | 8.533 | 265,064 | -0.04(-0.52%) |
Jun 22, 2015 | 8.597 | 8.603 | 8.559 | 8.578 | 87,667 | -0.02(-0.22%) |
Jun 19, 2015 | 8.590 | 8.598 | 8.571 | 8.597 | 137,247 | +0.03(+0.29%) |
Jun 18, 2015 | 8.559 | 8.571 | 8.546 | 8.571 | 107,154 | +0.00(+0.00%) |
Jun 17, 2015 | 8.540 | 8.571 | 8.514 | 8.571 | 141,747 | +0.03(+0.30%) |
Jun 16, 2015 | 8.496 | 8.546 | 8.489 | 8.546 | 79,336 | +0.06(+0.67%) |
Jun 15, 2015 | 8.533 | 8.571 | 8.477 | 8.489 | 151,950 | -0.04(-0.52%) |
Jun 12, 2015 | 8.458 | 8.533 | 8.458 | 8.533 | 208,961 | +0.05(+0.60%) |
Jun 11, 2015 | 8.401 | 8.483 | 8.394 | 8.483 | 194,457 | +0.12(+1.47%) |
Jun 10, 2015 | 8.347 | 8.416 | 8.341 | 8.360 | 235,384 | -0.02(-0.22%) |
Jun 09, 2015 | 8.416 | 8.435 | 8.353 | 8.379 | 301,191 | -0.05(-0.60%) |
Jun 08, 2015 | 8.579 | 8.605 | 8.385 | 8.429 | 558,963 | -0.22(-2.49%) |
Jun 05, 2015 | 8.642 | 8.655 | 8.598 | 8.644 | 174,573 | -0.04(-0.41%) |
Jun 04, 2015 | 8.724 | 8.743 | 8.674 | 8.680 | 177,851 | -0.06(-0.72%) |
Jun 03, 2015 | 8.812 | 8.818 | 8.743 | 8.743 | 180,295 | -0.07(-0.78%) |
Jun 02, 2015 | 8.812 | 8.831 | 8.793 | 8.812 | 131,917 | -0.02(-0.21%) |
Jun 01, 2015 | 8.793 | 8.843 | 8.780 | 8.831 | 156,788 | +0.04(+0.50%) |
May 29, 2015 | 8.768 | 8.793 | 8.743 | 8.787 | 61,128 | +0.01(+0.07%) |
May 28, 2015 | 8.749 | 8.780 | 8.737 | 8.780 | 93,732 | +0.01(+0.07%) |
May 27, 2015 | 8.780 | 8.787 | 8.755 | 8.774 | 123,036 | +0.01(+0.07%) |
May 26, 2015 | 8.699 | 8.774 | 8.686 | 8.768 | 114,005 | +0.05(+0.58%) |
May 22, 2015 | 8.793 | 8.718 | 8.718 | 8.718 | 282,927 | -0.08(-0.93%) |
May 21, 2015 | 8.818 | 8.856 | 8.799 | 8.799 | 119,240 | -0.02(-0.21%) |
May 20, 2015 | 8.850 | 8.856 | 8.787 | 8.818 | 138,930 | -0.02(-0.21%) |
May 19, 2015 | 8.843 | 8.938 | 8.824 | 8.837 | 241,138 | -0.03(-0.35%) |
May 18, 2015 | 8.925 | 8.925 | 8.850 | 8.868 | 125,263 | -0.08(-0.91%) |
May 15, 2015 | 8.862 | 8.969 | 8.862 | 8.950 | 118,111 | +0.10(+1.14%) |
May 14, 2015 | 8.824 | 8.868 | 8.812 | 8.850 | 78,990 | +0.00(+0.00%) |
May 13, 2015 | 8.850 | 8.868 | 8.812 | 8.850 | 178,986 | +0.03(+0.39%) |
May 12, 2015 | 8.765 | 8.846 | 8.746 | 8.815 | 223,478 | +0.02(+0.21%) |
May 11, 2015 | 8.877 | 8.884 | 8.790 | 8.796 | 109,185 | -0.08(-0.91%) |
May 08, 2015 | 8.859 | 8.909 | 8.859 | 8.877 | 83,957 | +0.02(+0.28%) |
May 07, 2015 | 8.840 | 8.852 | 8.771 | 8.852 | 125,376 | +0.01(+0.14%) |
May 06, 2015 | 8.884 | 8.901 | 8.840 | 8.840 | 152,879 | -0.09(-0.98%) |
May 05, 2015 | 8.915 | 8.927 | 8.852 | 8.927 | 217,850 | +0.05(+0.56%) |
May 04, 2015 | 8.902 | 8.934 | 8.871 | 8.877 | 132,903 | -0.01(-0.14%) |
May 01, 2015 | 8.952 | 8.959 | 8.884 | 8.890 | 245,314 | -0.06(-0.63%) |
Apr 30, 2015 | 8.934 | 8.952 | 8.927 | 8.946 | 84,482 | -0.01(-0.07%) |
Apr 29, 2015 | 8.934 | 8.990 | 8.934 | 8.952 | 122,162 | -0.06(-0.62%) |
Apr 28, 2015 | 8.946 | 9.009 | 8.840 | 9.009 | 171,182 | +0.03(+0.35%) |
Apr 27, 2015 | 9.021 | 9.021 | 8.977 | 8.977 | 117,349 | -0.02(-0.21%) |
Apr 24, 2015 | 9.052 | 9.052 | 8.990 | 8.996 | 250,963 | -0.07(-0.76%) |
Apr 23, 2015 | 9.077 | 9.090 | 9.052 | 9.065 | 94,698 | +0.00(+0.00%) |
Apr 22, 2015 | 9.084 | 9.102 | 9.046 | 9.065 | 130,940 | -0.04(-0.48%) |
Apr 21, 2015 | 9.102 | 9.127 | 9.077 | 9.109 | 90,507 | +0.01(+0.07%) |
Apr 20, 2015 | 9.115 | 9.127 | 9.090 | 9.102 | 53,722 | -0.02(-0.21%) |
Apr 17, 2015 | 9.090 | 9.121 | 9.071 | 9.121 | 88,548 | +0.02(+0.27%) |
Apr 16, 2015 | 9.084 | 9.109 | 9.071 | 9.096 | 135,840 | +0.01(+0.07%) |
Apr 15, 2015 | 9.084 | 9.109 | 9.052 | 9.090 | 103,378 | +0.04(+0.41%) |
Apr 14, 2015 | 8.984 | 9.065 | 8.979 | 9.052 | 81,314 | +0.09(+0.98%) |
Apr 13, 2015 | 9.027 | 9.040 | 8.965 | 8.965 | 85,212 | -0.04(-0.45%) |
Apr 10, 2015 | 9.043 | 9.074 | 9.005 | 9.005 | 122,268 | -0.01(-0.07%) |
Apr 09, 2015 | 9.024 | 9.043 | 9.012 | 9.012 | 93,429 | -0.03(-0.34%) |
Apr 08, 2015 | 9.080 | 9.086 | 9.024 | 9.043 | 164,089 | -0.01(-0.07%) |
Apr 07, 2015 | 9.043 | 9.105 | 9.024 | 9.049 | 164,754 | +0.04(+0.48%) |
Apr 06, 2015 | 9.030 | 9.074 | 9.005 | 9.005 | 127,421 | -0.01(-0.07%) |
Apr 02, 2015 | 9.049 | 9.012 | 9.012 | 9.012 | 197,749 | -0.10(-1.09%) |
Apr 01, 2015 | 9.130 | 9.130 | 9.037 | 9.111 | 167,456 | +0.00(+0.00%) |
Mar 31, 2015 | 8.968 | 9.111 | 8.956 | 9.111 | 269,883 | +0.12(+1.31%) |
Mar 30, 2015 | 8.993 | 9.000 | 8.956 | 8.993 | 66,652 | -0.02(-0.25%) |
Mar 27, 2015 | 8.937 | 9.030 | 8.937 | 9.016 | 109,433 | +0.05(+0.60%) |
Mar 26, 2015 | 8.844 | 8.962 | 8.844 | 8.962 | 182,098 | +0.09(+1.05%) |
Mar 25, 2015 | 8.931 | 8.931 | 8.844 | 8.869 | 99,915 | -0.06(-0.70%) |
Mar 24, 2015 | 8.875 | 8.931 | 8.844 | 8.931 | 98,210 | +0.04(+0.49%) |
Mar 23, 2015 | 8.887 | 8.894 | 8.860 | 8.887 | 91,054 | +0.02(+0.21%) |
Mar 20, 2015 | 8.838 | 8.894 | 8.831 | 8.869 | 126,602 | +0.03(+0.35%) |
Mar 19, 2015 | 8.881 | 8.887 | 8.831 | 8.838 | 122,039 | -0.08(-0.91%) |
Mar 18, 2015 | 8.800 | 8.918 | 8.800 | 8.918 | 70,243 | +0.12(+1.41%) |
Mar 17, 2015 | 8.807 | 8.807 | 8.775 | 8.794 | 108,136 | -0.02(-0.21%) |
Mar 16, 2015 | 8.807 | 8.831 | 8.788 | 8.813 | 116,987 | +0.00(+0.05%) |
Mar 13, 2015 | 8.825 | 8.844 | 8.794 | 8.808 | 139,130 | -0.04(-0.40%) |
Mar 12, 2015 | 8.863 | 8.894 | 8.832 | 8.844 | 129,677 | -0.01(-0.07%) |
Mar 11, 2015 | 8.869 | 8.918 | 8.850 | 8.850 | 77,297 | -0.05(-0.52%) |
Mar 10, 2015 | 8.872 | 8.921 | 8.872 | 8.897 | 93,059 | +0.01(+0.14%) |
Mar 09, 2015 | 8.816 | 8.884 | 8.810 | 8.884 | 138,387 | +0.06(+0.63%) |
Mar 06, 2015 | 8.841 | 8.860 | 8.779 | 8.829 | 203,320 | -0.05(-0.56%) |
Mar 05, 2015 | 8.903 | 8.928 | 8.866 | 8.878 | 108,750 | -0.04(-0.42%) |
Mar 04, 2015 | 8.878 | 8.915 | 8.890 | 8.915 | 91,951 | +0.02(+0.28%) |
Mar 03, 2015 | 8.860 | 8.890 | 8.841 | 8.890 | 143,576 | +0.02(+0.21%) |
Mar 02, 2015 | 8.897 | 8.897 | 8.860 | 8.872 | 106,610 | -0.04(-0.42%) |
Feb 27, 2015 | 8.798 | 8.909 | 8.798 | 8.909 | 139,063 | +0.12(+1.41%) |
Feb 26, 2015 | 8.829 | 8.847 | 8.785 | 8.785 | 128,009 | -0.04(-0.49%) |
Feb 25, 2015 | 8.847 | 8.884 | 8.829 | 8.829 | 118,793 | +0.01(+0.07%) |
Feb 24, 2015 | 8.810 | 8.847 | 8.792 | 8.822 | 124,739 | -0.01(-0.07%) |
Feb 23, 2015 | 8.822 | 8.853 | 8.822 | 8.829 | 139,598 | +0.02(+0.28%) |
Feb 20, 2015 | 8.816 | 8.853 | 8.792 | 8.804 | 132,049 | +0.00(+0.00%) |
Feb 19, 2015 | 8.761 | 8.860 | 8.761 | 8.804 | 126,780 | +0.02(+0.21%) |
Feb 18, 2015 | 8.643 | 8.785 | 8.618 | 8.785 | 334,435 | +0.10(+1.14%) |
Feb 17, 2015 | 8.847 | 8.862 | 8.674 | 8.686 | 295,811 | -0.19(-2.09%) |
Feb 13, 2015 | 8.890 | 8.872 | 8.872 | 8.872 | 112,899 | -0.02(-0.28%) |
Feb 12, 2015 | 8.872 | 8.965 | 8.872 | 8.897 | 149,125 | -0.01(-0.14%) |
Feb 11, 2015 | 8.897 | 8.946 | 8.890 | 8.909 | 168,457 | -0.00(-0.03%) |
Feb 10, 2015 | 8.980 | 9.004 | 8.912 | 8.912 | 184,052 | -0.07(-0.75%) |
Feb 09, 2015 | 8.992 | 9.029 | 8.980 | 8.980 | 152,601 | +0.00(+0.00%) |
Feb 06, 2015 | 9.103 | 9.103 | 8.980 | 8.980 | 168,130 | -0.15(-1.62%) |
Feb 05, 2015 | 9.140 | 9.158 | 9.090 | 9.127 | 108,965 | -0.02(-0.27%) |
Feb 04, 2015 | 9.121 | 9.170 | 9.078 | 9.152 | 146,001 | +0.01(+0.07%) |
Feb 03, 2015 | 9.133 | 9.189 | 9.127 | 9.146 | 196,646 | -0.01(-0.13%) |