Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.390 | 9.400 | 9.365 | 9.380 | 231,821 | -0.03(-0.32%) |
Oct 29, 2015 | 9.460 | 9.490 | 9.410 | 9.410 | 951,063 | -0.09(-0.95%) |
Oct 28, 2015 | 9.690 | 9.730 | 9.480 | 9.500 | 372,038 | -0.09(-0.94%) |
Oct 27, 2015 | 9.560 | 9.610 | 9.550 | 9.590 | 235,630 | +0.03(+0.26%) |
Oct 26, 2015 | 9.590 | 9.602 | 9.550 | 9.565 | 529,159 | -0.01(-0.05%) |
Oct 23, 2015 | 9.590 | 9.598 | 9.530 | 9.570 | 380,687 | +0.00(+0.00%) |
Oct 22, 2015 | 9.570 | 9.640 | 9.550 | 9.570 | 542,379 | -0.03(-0.31%) |
Oct 21, 2015 | 9.630 | 9.640 | 9.560 | 9.600 | 320,565 | -0.07(-0.72%) |
Oct 20, 2015 | 9.640 | 9.695 | 9.640 | 9.670 | 338,186 | +0.07(+0.73%) |
Oct 19, 2015 | 9.660 | 9.680 | 9.600 | 9.600 | 233,921 | -0.06(-0.62%) |
Oct 16, 2015 | 9.730 | 9.755 | 9.650 | 9.660 | 455,322 | -0.07(-0.72%) |
Oct 15, 2015 | 9.700 | 9.790 | 9.675 | 9.730 | 837,485 | -0.03(-0.31%) |
Oct 14, 2015 | 9.650 | 9.770 | 9.620 | 9.760 | 966,699 | +0.17(+1.77%) |
Oct 13, 2015 | 9.550 | 9.600 | 9.540 | 9.590 | 264,487 | +0.04(+0.42%) |
Oct 12, 2015 | 9.600 | 9.620 | 9.530 | 9.550 | 542,146 | +0.04(+0.42%) |
Oct 09, 2015 | 9.490 | 9.530 | 9.460 | 9.510 | 442,189 | +0.15(+1.60%) |
Oct 08, 2015 | 9.360 | 9.440 | 9.350 | 9.360 | 272,699 | -0.05(-0.53%) |
Oct 07, 2015 | 9.410 | 9.459 | 9.390 | 9.410 | 339,106 | -0.01(-0.11%) |
Oct 06, 2015 | 9.430 | 9.470 | 9.413 | 9.420 | 399,035 | +0.09(+0.96%) |
Oct 05, 2015 | 9.360 | 9.390 | 9.300 | 9.330 | 356,896 | -0.02(-0.21%) |
Oct 02, 2015 | 9.310 | 9.380 | 9.310 | 9.350 | 471,767 | +0.19(+2.07%) |
Oct 01, 2015 | 9.180 | 9.200 | 9.130 | 9.160 | 962,145 | -0.02(-0.22%) |
Sep 30, 2015 | 9.160 | 9.190 | 9.140 | 9.180 | 754,990 | -0.09(-0.97%) |
Sep 29, 2015 | 9.290 | 9.330 | 9.260 | 9.270 | 462,517 | -0.03(-0.32%) |
Sep 28, 2015 | 9.310 | 9.340 | 9.300 | 9.300 | 429,605 | -0.14(-1.48%) |
Sep 25, 2015 | 9.430 | 9.460 | 9.400 | 9.440 | 423,699 | -0.04(-0.42%) |
Sep 24, 2015 | 9.410 | 9.520 | 9.410 | 9.480 | 533,003 | +0.18(+1.94%) |
Sep 23, 2015 | 9.320 | 9.323 | 9.290 | 9.300 | 265,768 | +0.05(+0.54%) |
Sep 22, 2015 | 9.250 | 9.279 | 9.230 | 9.250 | 306,902 | -0.07(-0.75%) |
Sep 21, 2015 | 9.330 | 9.340 | 9.310 | 9.320 | 668,657 | -0.06(-0.64%) |
Sep 18, 2015 | 9.380 | 9.410 | 9.360 | 9.380 | 828,034 | +0.06(+0.64%) |
Sep 17, 2015 | 9.220 | 9.350 | 9.200 | 9.320 | 476,212 | +0.08(+0.87%) |
Sep 16, 2015 | 9.190 | 9.280 | 9.180 | 9.240 | 220,451 | +0.11(+1.20%) |
Sep 15, 2015 | 9.140 | 9.141 | 9.110 | 9.130 | 203,776 | -0.03(-0.33%) |
Sep 14, 2015 | 9.090 | 9.160 | 9.090 | 9.160 | 380,471 | +0.03(+0.33%) |
Sep 11, 2015 | 9.080 | 9.140 | 9.054 | 9.130 | 217,073 | -0.03(-0.33%) |
Sep 10, 2015 | 9.170 | 9.180 | 9.132 | 9.160 | 227,789 | +0.02(+0.22%) |
Sep 09, 2015 | 9.170 | 9.190 | 9.080 | 9.140 | 352,803 | -0.11(-1.19%) |
Sep 08, 2015 | 9.250 | 9.297 | 9.240 | 9.250 | 240,794 | +0.00(+0.00%) |
Sep 04, 2015 | 9.230 | 9.250 | 9.250 | 9.250 | 357,800 | -0.03(-0.32%) |
Sep 03, 2015 | 9.270 | 9.330 | 9.250 | 9.280 | 386,670 | -0.06(-0.64%) |
Sep 02, 2015 | 9.420 | 9.420 | 9.337 | 9.340 | 280,372 | -0.08(-0.85%) |
Sep 01, 2015 | 9.420 | 9.440 | 9.360 | 9.420 | 615,862 | +0.06(+0.64%) |
Aug 31, 2015 | 9.310 | 9.360 | 9.291 | 9.360 | 296,881 | +0.02(+0.21%) |
Aug 28, 2015 | 9.290 | 9.390 | 9.290 | 9.340 | 261,962 | +0.09(+0.97%) |
Aug 27, 2015 | 9.240 | 9.280 | 9.215 | 9.250 | 374,798 | -0.01(-0.11%) |
Aug 26, 2015 | 9.270 | 9.295 | 9.210 | 9.260 | 408,344 | -0.15(-1.59%) |
Aug 25, 2015 | 9.460 | 9.480 | 9.350 | 9.410 | 510,426 | -0.11(-1.16%) |
Aug 24, 2015 | 9.630 | 9.660 | 9.470 | 9.520 | 883,443 | -0.06(-0.63%) |
Aug 21, 2015 | 9.550 | 9.590 | 9.480 | 9.580 | 628,995 | +0.07(+0.74%) |
Aug 20, 2015 | 9.430 | 9.520 | 9.420 | 9.510 | 664,561 | +0.18(+1.93%) |
Aug 19, 2015 | 9.250 | 9.330 | 9.240 | 9.330 | 681,239 | +0.14(+1.52%) |
Aug 18, 2015 | 9.160 | 9.210 | 9.121 | 9.190 | 414,051 | +0.00(+0.00%) |
Aug 17, 2015 | 9.220 | 9.230 | 9.190 | 9.190 | 147,616 | +0.02(+0.22%) |
Aug 14, 2015 | 9.210 | 9.240 | 9.150 | 9.170 | 329,920 | -0.03(-0.33%) |
Aug 13, 2015 | 9.200 | 9.220 | 9.180 | 9.200 | 307,217 | -0.07(-0.76%) |
Aug 12, 2015 | 9.190 | 9.290 | 9.180 | 9.270 | 652,967 | +0.16(+1.76%) |
Aug 11, 2015 | 9.150 | 9.150 | 9.080 | 9.110 | 697,761 | +0.03(+0.33%) |
Aug 10, 2015 | 9.010 | 9.130 | 9.010 | 9.080 | 489,288 | +0.09(+1.00%) |
Aug 07, 2015 | 8.980 | 9.030 | 8.965 | 8.990 | 767,807 | +0.04(+0.45%) |
Aug 06, 2015 | 8.930 | 9.000 | 8.930 | 8.950 | 406,202 | +0.04(+0.45%) |
Aug 05, 2015 | 8.950 | 8.970 | 8.900 | 8.910 | 368,417 | -0.03(-0.34%) |
Aug 04, 2015 | 8.980 | 8.990 | 8.915 | 8.940 | 444,790 | +0.01(+0.11%) |
Aug 03, 2015 | 8.970 | 8.985 | 8.930 | 8.930 | 614,712 | -0.06(-0.67%) |
Jul 31, 2015 | 9.040 | 9.070 | 8.960 | 8.990 | 600,371 | +0.05(+0.56%) |
Jul 30, 2015 | 8.920 | 9.020 | 8.920 | 8.940 | 753,706 | -0.08(-0.89%) |
Jul 29, 2015 | 9.000 | 9.069 | 8.970 | 9.020 | 449,642 | +0.02(+0.22%) |
Jul 28, 2015 | 8.990 | 9.040 | 8.990 | 9.000 | 565,589 | +0.00(+0.00%) |
Jul 27, 2015 | 9.000 | 9.070 | 8.980 | 9.000 | 519,439 | -0.04(-0.44%) |
Jul 24, 2015 | 8.890 | 9.065 | 8.870 | 9.040 | 1,003,457 | +0.10(+1.12%) |
Jul 23, 2015 | 9.010 | 9.040 | 8.935 | 8.940 | 366,656 | -0.05(-0.56%) |
Jul 22, 2015 | 8.950 | 9.020 | 8.940 | 8.990 | 1,411,222 | -0.06(-0.66%) |
Jul 21, 2015 | 9.070 | 9.120 | 9.032 | 9.050 | 1,223,816 | -0.02(-0.22%) |
Jul 20, 2015 | 9.140 | 9.150 | 9.060 | 9.070 | 1,783,966 | -0.25(-2.68%) |
Jul 17, 2015 | 9.360 | 9.370 | 9.300 | 9.320 | 608,661 | -0.09(-0.96%) |
Jul 16, 2015 | 9.420 | 9.435 | 9.409 | 9.410 | 324,888 | -0.05(-0.53%) |
Jul 15, 2015 | 9.440 | 9.464 | 9.410 | 9.460 | 352,967 | -0.04(-0.42%) |
Jul 14, 2015 | 9.530 | 9.540 | 9.490 | 9.500 | 205,347 | -0.02(-0.21%) |
Jul 13, 2015 | 9.480 | 9.540 | 9.470 | 9.520 | 340,448 | -0.04(-0.42%) |
Jul 10, 2015 | 9.550 | 9.587 | 9.530 | 9.560 | 254,941 | +0.00(+0.00%) |
Jul 09, 2015 | 9.600 | 9.610 | 9.540 | 9.560 | 272,130 | +0.02(+0.21%) |
Jul 08, 2015 | 9.550 | 9.590 | 9.530 | 9.540 | 400,367 | +0.02(+0.21%) |
Jul 07, 2015 | 9.550 | 9.550 | 9.450 | 9.520 | 474,353 | -0.11(-1.14%) |
Jul 06, 2015 | 9.590 | 9.675 | 9.590 | 9.630 | 462,316 | +0.04(+0.42%) |
Jul 02, 2015 | 9.580 | 9.590 | 9.590 | 9.590 | 402,800 | -0.04(-0.42%) |
Jul 01, 2015 | 9.620 | 9.660 | 9.620 | 9.630 | 143,632 | -0.03(-0.31%) |
Jun 30, 2015 | 9.650 | 9.710 | 9.630 | 9.660 | 739,508 | -0.06(-0.62%) |
Jun 29, 2015 | 9.700 | 9.720 | 9.675 | 9.720 | 588,324 | +0.05(+0.52%) |
Jun 26, 2015 | 9.640 | 9.690 | 9.630 | 9.670 | 377,341 | +0.00(+0.00%) |
Jun 25, 2015 | 9.670 | 9.690 | 9.650 | 9.670 | 212,568 | +0.00(+0.00%) |
Jun 24, 2015 | 9.680 | 9.690 | 9.655 | 9.670 | 327,134 | -0.03(-0.31%) |
Jun 23, 2015 | 9.710 | 9.730 | 9.690 | 9.700 | 260,418 | -0.07(-0.72%) |
Jun 22, 2015 | 9.810 | 9.810 | 9.760 | 9.770 | 530,380 | -0.15(-1.51%) |
Jun 19, 2015 | 9.940 | 9.945 | 9.900 | 9.920 | 197,683 | +0.01(+0.10%) |
Jun 18, 2015 | 9.930 | 9.960 | 9.900 | 9.910 | 477,259 | +0.12(+1.23%) |
Jun 17, 2015 | 9.740 | 9.830 | 9.710 | 9.790 | 196,091 | +0.02(+0.20%) |
Jun 16, 2015 | 9.750 | 9.770 | 9.720 | 9.770 | 186,741 | -0.04(-0.41%) |
Jun 15, 2015 | 9.750 | 9.830 | 9.750 | 9.810 | 179,898 | +0.06(+0.62%) |
Jun 12, 2015 | 9.730 | 9.770 | 9.720 | 9.750 | 267,249 | +0.01(+0.10%) |
Jun 11, 2015 | 9.750 | 9.760 | 9.720 | 9.740 | 316,134 | -0.06(-0.61%) |
Jun 10, 2015 | 9.830 | 9.840 | 9.790 | 9.800 | 279,825 | +0.08(+0.82%) |
Jun 09, 2015 | 9.760 | 9.770 | 9.720 | 9.720 | 213,883 | +0.00(+0.00%) |
Jun 08, 2015 | 9.690 | 9.720 | 9.670 | 9.720 | 336,974 | +0.04(+0.41%) |
Jun 05, 2015 | 9.620 | 9.690 | 9.610 | 9.680 | 322,078 | -0.05(-0.51%) |
Jun 04, 2015 | 9.730 | 9.740 | 9.680 | 9.730 | 370,935 | -0.06(-0.61%) |
Jun 03, 2015 | 9.840 | 9.840 | 9.740 | 9.790 | 376,672 | -0.06(-0.61%) |
Jun 02, 2015 | 9.850 | 9.870 | 9.830 | 9.850 | 233,038 | +0.04(+0.41%) |
Jun 01, 2015 | 9.900 | 9.940 | 9.800 | 9.810 | 401,471 | -0.01(-0.10%) |
May 29, 2015 | 9.820 | 9.850 | 9.810 | 9.820 | 214,059 | +0.00(+0.00%) |
May 28, 2015 | 9.810 | 9.830 | 9.760 | 9.820 | 267,885 | +0.01(+0.10%) |
May 27, 2015 | 9.800 | 9.820 | 9.790 | 9.810 | 219,985 | +0.00(+0.00%) |
May 26, 2015 | 9.800 | 9.840 | 9.800 | 9.810 | 348,102 | -0.14(-1.41%) |
May 22, 2015 | 9.960 | 9.950 | 9.950 | 9.950 | 187,900 | -0.03(-0.25%) |
May 21, 2015 | 9.960 | 9.995 | 9.950 | 9.975 | 211,706 | -0.04(-0.35%) |
May 20, 2015 | 9.990 | 10.03 | 9.980 | 10.01 | 265,047 | +0.03(+0.30%) |
May 19, 2015 | 10.03 | 10.05 | 9.960 | 9.980 | 305,964 | -0.13(-1.29%) |
May 18, 2015 | 10.15 | 10.15 | 10.10 | 10.11 | 605,750 | -0.01(-0.10%) |
May 15, 2015 | 10.06 | 10.12 | 10.06 | 10.12 | 409,787 | +0.03(+0.30%) |
May 14, 2015 | 10.11 | 10.15 | 10.08 | 10.09 | 494,707 | +0.04(+0.40%) |
May 13, 2015 | 9.990 | 10.08 | 9.974 | 10.05 | 270,380 | +0.19(+1.93%) |
May 12, 2015 | 9.830 | 9.880 | 9.820 | 9.860 | 225,297 | +0.07(+0.77%) |
May 11, 2015 | 9.830 | 9.850 | 9.760 | 9.785 | 154,491 | -0.04(-0.46%) |
May 08, 2015 | 9.850 | 9.851 | 9.795 | 9.830 | 357,282 | +0.06(+0.61%) |
May 07, 2015 | 9.820 | 9.820 | 9.770 | 9.770 | 247,691 | -0.08(-0.81%) |
May 06, 2015 | 9.870 | 9.895 | 9.831 | 9.850 | 322,692 | -0.03(-0.30%) |
May 05, 2015 | 9.900 | 9.920 | 9.850 | 9.880 | 601,228 | +0.04(+0.41%) |
May 04, 2015 | 9.830 | 9.863 | 9.810 | 9.840 | 228,998 | +0.09(+0.92%) |
May 01, 2015 | 9.680 | 9.750 | 9.660 | 9.750 | 749,914 | -0.03(-0.31%) |
Apr 30, 2015 | 9.800 | 9.810 | 9.730 | 9.780 | 608,803 | -0.16(-1.61%) |
Apr 29, 2015 | 9.980 | 10.02 | 9.930 | 9.940 | 481,221 | -0.07(-0.70%) |
Apr 28, 2015 | 9.940 | 10.05 | 9.940 | 10.01 | 580,663 | +0.06(+0.60%) |
Apr 27, 2015 | 9.810 | 9.990 | 9.790 | 9.950 | 757,151 | +0.21(+2.16%) |
Apr 24, 2015 | 9.800 | 9.820 | 9.710 | 9.740 | 624,913 | -0.12(-1.22%) |
Apr 23, 2015 | 9.810 | 9.900 | 9.780 | 9.860 | 959,680 | +0.06(+0.61%) |
Apr 22, 2015 | 9.890 | 9.900 | 9.800 | 9.800 | 248,404 | -0.13(-1.31%) |
Apr 21, 2015 | 9.880 | 9.950 | 9.870 | 9.930 | 201,389 | +0.06(+0.61%) |
Apr 20, 2015 | 9.890 | 9.900 | 9.850 | 9.870 | 340,903 | -0.08(-0.80%) |
Apr 17, 2015 | 9.920 | 9.960 | 9.920 | 9.950 | 237,232 | +0.05(+0.51%) |
Apr 16, 2015 | 9.950 | 9.960 | 9.870 | 9.900 | 321,671 | -0.04(-0.40%) |
Apr 15, 2015 | 9.880 | 9.960 | 9.860 | 9.940 | 191,235 | +0.09(+0.91%) |
Apr 14, 2015 | 9.880 | 9.910 | 9.840 | 9.850 | 254,850 | -0.04(-0.40%) |
Apr 13, 2015 | 9.930 | 9.940 | 9.880 | 9.890 | 341,819 | -0.09(-0.90%) |
Apr 10, 2015 | 9.980 | 9.990 | 9.940 | 9.980 | 314,844 | +0.11(+1.11%) |
Apr 09, 2015 | 9.870 | 9.890 | 9.850 | 9.870 | 342,641 | -0.07(-0.70%) |
Apr 08, 2015 | 9.990 | 10.00 | 9.890 | 9.940 | 533,063 | -0.05(-0.50%) |
Apr 07, 2015 | 10.01 | 10.04 | 9.980 | 9.990 | 350,235 | -0.04(-0.40%) |
Apr 06, 2015 | 10.09 | 10.11 | 10.02 | 10.03 | 285,428 | +0.11(+1.11%) |
Apr 02, 2015 | 9.940 | 9.920 | 9.920 | 9.920 | 232,300 | -0.02(-0.20%) |
Apr 01, 2015 | 9.850 | 10.00 | 9.850 | 9.940 | 354,935 | +0.16(+1.64%) |
Mar 31, 2015 | 9.790 | 9.830 | 9.745 | 9.780 | 296,469 | -0.01(-0.10%) |
Mar 30, 2015 | 9.790 | 9.810 | 9.770 | 9.790 | 611,763 | -0.10(-1.01%) |
Mar 27, 2015 | 9.930 | 9.932 | 9.865 | 9.890 | 342,407 | -0.05(-0.50%) |
Mar 26, 2015 | 9.980 | 10.00 | 9.940 | 9.940 | 427,439 | +0.06(+0.61%) |
Mar 25, 2015 | 9.910 | 9.920 | 9.880 | 9.880 | 162,376 | +0.02(+0.20%) |
Mar 24, 2015 | 9.850 | 9.870 | 9.815 | 9.860 | 335,680 | +0.02(+0.20%) |
Mar 23, 2015 | 9.810 | 9.860 | 9.797 | 9.840 | 349,278 | +0.04(+0.41%) |
Mar 20, 2015 | 9.700 | 9.840 | 9.700 | 9.800 | 574,532 | +0.13(+1.34%) |
Mar 19, 2015 | 9.640 | 9.690 | 9.610 | 9.670 | 432,033 | -0.01(-0.10%) |
Mar 18, 2015 | 9.520 | 9.720 | 9.493 | 9.680 | 738,521 | +0.18(+1.89%) |
Mar 17, 2015 | 9.500 | 9.620 | 9.490 | 9.500 | 630,695 | -0.09(-0.94%) |
Mar 16, 2015 | 9.590 | 9.610 | 9.531 | 9.590 | 501,664 | +0.01(+0.10%) |
Mar 13, 2015 | 9.600 | 9.600 | 9.532 | 9.580 | 605,041 | +0.02(+0.21%) |
Mar 12, 2015 | 9.580 | 9.600 | 9.520 | 9.560 | 266,263 | +0.00(+0.00%) |
Mar 11, 2015 | 9.600 | 9.600 | 9.500 | 9.560 | 661,115 | -0.04(-0.42%) |
Mar 10, 2015 | 9.670 | 9.690 | 9.600 | 9.600 | 330,847 | -0.07(-0.72%) |
Mar 09, 2015 | 9.710 | 9.722 | 9.660 | 9.670 | 431,352 | +0.00(+0.00%) |
Mar 06, 2015 | 9.800 | 9.810 | 9.660 | 9.670 | 890,099 | -0.29(-2.91%) |
Mar 05, 2015 | 10.01 | 10.05 | 9.960 | 9.960 | 349,041 | -0.03(-0.30%) |
Mar 04, 2015 | 10.04 | 10.03 | 9.980 | 9.990 | 233,811 | -0.04(-0.40%) |
Mar 03, 2015 | 10.05 | 10.10 | 10.00 | 10.03 | 423,542 | +0.00(+0.00%) |
Mar 02, 2015 | 10.10 | 10.12 | 10.03 | 10.03 | 442,898 | -0.05(-0.50%) |
Feb 27, 2015 | 10.13 | 10.14 | 10.08 | 10.08 | 401,865 | +0.03(+0.30%) |
Feb 26, 2015 | 10.09 | 10.10 | 10.04 | 10.05 | 265,179 | +0.03(+0.30%) |
Feb 25, 2015 | 10.03 | 10.04 | 10.00 | 10.02 | 265,379 | +0.02(+0.20%) |
Feb 24, 2015 | 9.960 | 10.00 | 9.914 | 10.00 | 362,382 | +0.01(+0.10%) |
Feb 23, 2015 | 9.980 | 10.06 | 9.970 | 9.990 | 249,948 | -0.01(-0.10%) |
Feb 20, 2015 | 10.06 | 10.09 | 9.970 | 10.00 | 409,957 | -0.06(-0.60%) |
Feb 19, 2015 | 10.07 | 10.08 | 10.03 | 10.06 | 558,584 | +0.00(+0.00%) |
Feb 18, 2015 | 10.04 | 10.08 | 9.950 | 10.06 | 672,143 | +0.02(+0.20%) |
Feb 17, 2015 | 10.07 | 10.07 | 9.990 | 10.04 | 1,155,147 | -0.15(-1.47%) |
Feb 13, 2015 | 10.21 | 10.19 | 10.19 | 10.19 | 501,000 | +0.05(+0.49%) |
Feb 12, 2015 | 10.17 | 10.18 | 10.12 | 10.14 | 541,504 | +0.01(+0.10%) |
Feb 11, 2015 | 10.25 | 10.25 | 10.11 | 10.13 | 753,234 | -0.11(-1.07%) |
Feb 10, 2015 | 10.26 | 10.29 | 10.22 | 10.24 | 587,043 | -0.06(-0.58%) |
Feb 09, 2015 | 10.28 | 10.32 | 10.28 | 10.30 | 527,482 | +0.02(+0.19%) |
Feb 06, 2015 | 10.33 | 10.35 | 10.21 | 10.28 | 637,878 | -0.26(-2.47%) |
Feb 05, 2015 | 10.47 | 10.55 | 10.45 | 10.54 | 375,952 | +0.02(+0.19%) |
Feb 04, 2015 | 10.52 | 10.56 | 10.47 | 10.52 | 523,280 | +0.04(+0.38%) |
Feb 03, 2015 | 10.53 | 10.54 | 10.44 | 10.48 | 557,763 | -0.10(-0.95%) |
Feb 02, 2015 | 10.55 | 10.64 | 10.54 | 10.58 | 774,360 | -0.11(-1.03%) |
Jan 30, 2015 | 10.51 | 10.69 | 10.51 | 10.69 | 805,904 | +0.22(+2.10%) |
Jan 29, 2015 | 10.58 | 10.59 | 10.43 | 10.47 | 778,593 | -0.23(-2.15%) |
Jan 28, 2015 | 10.68 | 10.73 | 10.64 | 10.70 | 853,449 | -0.04(-0.37%) |
Jan 27, 2015 | 10.64 | 10.78 | 10.64 | 10.74 | 837,816 | +0.14(+1.32%) |
Jan 26, 2015 | 10.64 | 10.65 | 10.58 | 10.60 | 496,289 | -0.12(-1.12%) |
Jan 23, 2015 | 10.75 | 10.75 | 10.67 | 10.72 | 573,761 | -0.10(-0.92%) |
Jan 22, 2015 | 10.79 | 10.86 | 10.73 | 10.82 | 857,723 | +0.08(+0.74%) |
Jan 21, 2015 | 10.81 | 10.82 | 10.66 | 10.74 | 678,096 | +0.02(+0.19%) |
Jan 20, 2015 | 10.67 | 10.77 | 10.66 | 10.72 | 967,952 | +0.13(+1.23%) |
Jan 16, 2015 | 10.49 | 10.61 | 10.48 | 10.59 | 1,731,612 | +0.19(+1.83%) |
Jan 15, 2015 | 10.34 | 10.47 | 10.34 | 10.40 | 958,432 | +0.26(+2.56%) |
Jan 14, 2015 | 10.25 | 10.28 | 10.14 | 10.14 | 427,742 | -0.02(-0.20%) |
Jan 13, 2015 | 10.25 | 10.26 | 10.14 | 10.16 | 599,130 | -0.03(-0.29%) |
Jan 12, 2015 | 10.10 | 10.22 | 10.08 | 10.19 | 411,154 | +0.11(+1.09%) |
Jan 09, 2015 | 10.02 | 10.09 | 10.02 | 10.08 | 388,804 | +0.11(+1.10%) |
Jan 08, 2015 | 10.04 | 10.06 | 9.960 | 9.970 | 346,768 | -0.05(-0.50%) |
Jan 07, 2015 | 10.01 | 10.06 | 10.00 | 10.02 | 325,120 | -0.05(-0.50%) |
Jan 06, 2015 | 10.00 | 10.11 | 9.980 | 10.07 | 871,653 | +0.10(+1.00%) |
Jan 05, 2015 | 9.840 | 9.980 | 9.840 | 9.970 | 285,266 | +0.15(+1.53%) |
Jan 02, 2015 | 9.690 | 9.870 | 9.670 | 9.820 | 531,958 | +0.05(+0.51%) |
Dec 31, 2014 | 9.880 | 9.770 | 9.770 | 9.770 | 972,500 | -0.14(-1.41%) |
Dec 30, 2014 | 9.880 | 10.00 | 9.880 | 9.910 | 1,340,186 | +0.13(+1.33%) |
Dec 29, 2014 | 9.860 | 9.870 | 9.750 | 9.780 | 790,348 | -0.11(-1.11%) |
Dec 26, 2014 | 9.890 | 9.900 | 9.860 | 9.890 | 718,155 | +0.18(+1.85%) |
Dec 24, 2014 | 9.710 | 9.710 | 9.710 | 9.710 | 260,100 | +0.01(+0.10%) |
Dec 23, 2014 | 9.720 | 9.760 | 9.695 | 9.700 | 1,110,802 | +0.01(+0.10%) |
Dec 22, 2014 | 9.900 | 9.900 | 9.670 | 9.690 | 937,494 | -0.19(-1.92%) |
Dec 19, 2014 | 9.900 | 9.920 | 9.870 | 9.880 | 1,108,045 | -0.02(-0.20%) |
Dec 18, 2014 | 9.950 | 9.960 | 9.860 | 9.900 | 573,733 | +0.05(+0.51%) |
Dec 17, 2014 | 9.920 | 9.950 | 9.800 | 9.850 | 879,911 | -0.05(-0.51%) |
Dec 16, 2014 | 10.01 | 10.03 | 9.822 | 9.900 | 597,691 | +0.04(+0.41%) |
Dec 15, 2014 | 9.990 | 10.08 | 9.840 | 9.860 | 1,190,351 | -0.24(-2.38%) |
Dec 12, 2014 | 10.10 | 10.14 | 10.05 | 10.10 | 482,888 | -0.03(-0.30%) |
Dec 11, 2014 | 10.07 | 10.18 | 10.05 | 10.13 | 690,676 | -0.03(-0.30%) |
Dec 10, 2014 | 10.16 | 10.20 | 10.13 | 10.16 | 423,047 | -0.01(-0.10%) |
Dec 09, 2014 | 10.07 | 10.24 | 10.07 | 10.17 | 715,636 | +0.19(+1.90%) |
Dec 08, 2014 | 9.900 | 10.00 | 9.860 | 9.980 | 939,363 | +0.12(+1.22%) |
Dec 05, 2014 | 9.890 | 9.900 | 9.800 | 9.860 | 1,835,554 | -0.10(-1.00%) |
Dec 04, 2014 | 9.980 | 10.00 | 9.940 | 9.960 | 501,546 | -0.06(-0.60%) |
Dec 03, 2014 | 9.930 | 10.04 | 9.930 | 10.02 | 861,027 | +0.10(+1.01%) |
Dec 02, 2014 | 9.890 | 9.960 | 9.850 | 9.920 | 924,794 | -0.10(-1.00%) |
Dec 01, 2014 | 9.750 | 10.09 | 9.750 | 10.02 | 1,493,851 | +0.38(+3.94%) |
Nov 28, 2014 | 9.740 | 9.790 | 9.630 | 9.640 | 273,881 | -0.25(-2.53%) |
Nov 26, 2014 | 9.900 | 9.890 | 9.890 | 9.890 | 405,400 | -0.04(-0.40%) |
Nov 25, 2014 | 9.910 | 9.930 | 9.880 | 9.930 | 743,190 | +0.04(+0.40%) |
Nov 24, 2014 | 9.910 | 9.920 | 9.875 | 9.890 | 537,434 | -0.02(-0.20%) |
Nov 21, 2014 | 9.920 | 9.960 | 9.850 | 9.910 | 695,646 | +0.03(+0.30%) |
Nov 20, 2014 | 9.850 | 9.890 | 9.813 | 9.880 | 334,205 | +0.12(+1.23%) |
Nov 19, 2014 | 9.900 | 9.930 | 9.730 | 9.760 | 1,563,606 | -0.15(-1.51%) |
Nov 18, 2014 | 9.900 | 9.920 | 9.870 | 9.910 | 470,417 | +0.08(+0.81%) |
Nov 17, 2014 | 9.830 | 9.840 | 9.780 | 9.830 | 927,117 | -0.03(-0.30%) |
Nov 14, 2014 | 9.550 | 9.880 | 9.530 | 9.860 | 888,118 | +0.25(+2.60%) |
Nov 13, 2014 | 9.610 | 9.650 | 9.570 | 9.610 | 737,589 | +0.03(+0.31%) |
Nov 12, 2014 | 9.650 | 9.650 | 9.567 | 9.580 | 621,368 | -0.07(-0.73%) |
Nov 11, 2014 | 9.550 | 9.700 | 9.540 | 9.650 | 631,052 | +0.17(+1.74%) |
Nov 10, 2014 | 9.670 | 9.670 | 9.480 | 9.485 | 879,821 | -0.24(-2.42%) |
Nov 07, 2014 | 9.490 | 9.729 | 9.490 | 9.720 | 725,695 | +0.29(+3.08%) |
Nov 06, 2014 | 9.440 | 9.500 | 9.420 | 9.430 | 1,335,761 | +0.01(+0.11%) |
Nov 05, 2014 | 9.450 | 9.500 | 9.420 | 9.420 | 1,784,733 | -0.21(-2.18%) |
Nov 04, 2014 | 9.630 | 9.680 | 9.620 | 9.630 | 1,471,291 | -0.01(-0.10%) |