Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.039 | 9.070 | 8.989 | 9.002 | 3,719,286 | -0.05(-0.55%) |
Oct 29, 2015 | 9.021 | 9.083 | 8.977 | 9.052 | 4,159,596 | -0.18(-1.95%) |
Oct 28, 2015 | 9.132 | 9.276 | 9.114 | 9.232 | 6,283,127 | +0.09(+1.02%) |
Oct 27, 2015 | 9.195 | 9.207 | 9.114 | 9.139 | 2,206,078 | -0.11(-1.21%) |
Oct 26, 2015 | 9.269 | 9.294 | 9.207 | 9.251 | 3,862,726 | +0.03(+0.34%) |
Oct 23, 2015 | 9.151 | 9.226 | 9.126 | 9.220 | 3,990,986 | +0.17(+1.86%) |
Oct 22, 2015 | 9.052 | 9.136 | 9.021 | 9.052 | 3,785,236 | +0.04(+0.48%) |
Oct 21, 2015 | 9.095 | 9.114 | 9.008 | 9.008 | 2,451,580 | -0.03(-0.34%) |
Oct 20, 2015 | 9.083 | 9.120 | 9.033 | 9.039 | 2,489,786 | -0.10(-1.09%) |
Oct 19, 2015 | 9.139 | 9.170 | 9.095 | 9.139 | 2,586,257 | -0.03(-0.34%) |
Oct 16, 2015 | 9.164 | 9.188 | 9.126 | 9.170 | 3,453,171 | +0.07(+0.75%) |
Oct 15, 2015 | 9.008 | 9.108 | 8.996 | 9.101 | 2,607,170 | +0.19(+2.09%) |
Oct 14, 2015 | 8.896 | 8.971 | 8.871 | 8.915 | 4,453,838 | +0.11(+1.20%) |
Oct 13, 2015 | 8.734 | 8.874 | 8.725 | 8.809 | 3,791,099 | -0.04(-0.42%) |
Oct 12, 2015 | 8.840 | 8.884 | 8.825 | 8.846 | 4,082,183 | -0.14(-1.52%) |
Oct 09, 2015 | 8.921 | 9.027 | 8.921 | 8.983 | 4,893,872 | -0.11(-1.23%) |
Oct 08, 2015 | 9.027 | 9.108 | 8.964 | 9.095 | 4,460,347 | -0.12(-1.35%) |
Oct 07, 2015 | 9.232 | 9.307 | 9.136 | 9.220 | 4,232,978 | +0.01(+0.07%) |
Oct 06, 2015 | 9.188 | 9.269 | 9.182 | 9.213 | 3,279,080 | +0.02(+0.20%) |
Oct 05, 2015 | 9.139 | 9.207 | 9.120 | 9.195 | 3,235,833 | +0.20(+2.21%) |
Oct 02, 2015 | 8.797 | 9.002 | 8.772 | 8.996 | 5,340,920 | +0.12(+1.33%) |
Oct 01, 2015 | 8.871 | 8.896 | 8.775 | 8.877 | 4,975,084 | +0.09(+0.99%) |
Sep 30, 2015 | 8.840 | 8.859 | 8.697 | 8.790 | 3,477,281 | +0.09(+1.07%) |
Sep 29, 2015 | 8.672 | 8.734 | 8.610 | 8.697 | 6,298,133 | +0.09(+1.08%) |
Sep 28, 2015 | 8.616 | 8.678 | 8.573 | 8.604 | 5,326,048 | -0.27(-3.08%) |
Sep 25, 2015 | 8.877 | 8.965 | 8.828 | 8.877 | 4,882,183 | +0.14(+1.64%) |
Sep 24, 2015 | 8.666 | 8.734 | 8.594 | 8.734 | 6,203,178 | +0.05(+0.57%) |
Sep 23, 2015 | 8.803 | 8.809 | 8.642 | 8.685 | 4,839,189 | -0.04(-0.50%) |
Sep 22, 2015 | 8.759 | 8.797 | 8.653 | 8.728 | 6,235,984 | -0.29(-3.17%) |
Sep 21, 2015 | 9.058 | 9.101 | 8.958 | 9.014 | 3,659,105 | +0.05(+0.56%) |
Sep 18, 2015 | 9.039 | 9.067 | 8.940 | 8.965 | 5,328,367 | -0.42(-4.44%) |
Sep 17, 2015 | 9.344 | 9.518 | 9.332 | 9.381 | 7,318,341 | +0.04(+0.47%) |
Sep 16, 2015 | 9.307 | 9.344 | 9.269 | 9.338 | 4,300,930 | -0.03(-0.33%) |
Sep 15, 2015 | 9.276 | 9.391 | 9.244 | 9.369 | 3,039,927 | +0.16(+1.76%) |
Sep 14, 2015 | 9.207 | 9.263 | 9.151 | 9.207 | 5,478,292 | -0.17(-1.86%) |
Sep 11, 2015 | 9.282 | 9.388 | 9.269 | 9.381 | 3,176,529 | -0.07(-0.79%) |
Sep 10, 2015 | 9.300 | 9.500 | 9.282 | 9.456 | 4,166,414 | +0.13(+1.40%) |
Sep 09, 2015 | 9.537 | 9.543 | 9.307 | 9.325 | 3,291,693 | -0.06(-0.60%) |
Sep 08, 2015 | 9.381 | 9.400 | 9.279 | 9.381 | 3,442,766 | +0.34(+3.71%) |
Sep 04, 2015 | 8.977 | 9.045 | 9.045 | 9.045 | 3,658,552 | -0.30(-3.20%) |
Sep 03, 2015 | 9.356 | 9.444 | 9.307 | 9.344 | 4,621,555 | +0.07(+0.74%) |
Sep 02, 2015 | 9.338 | 9.350 | 9.151 | 9.276 | 5,498,514 | +0.11(+1.15%) |
Sep 01, 2015 | 9.238 | 9.282 | 9.120 | 9.170 | 6,743,389 | -0.35(-3.66%) |
Aug 31, 2015 | 9.450 | 9.537 | 9.425 | 9.518 | 3,913,244 | -0.01(-0.07%) |
Aug 28, 2015 | 9.506 | 9.531 | 9.431 | 9.524 | 5,385,766 | -0.14(-1.48%) |
Aug 27, 2015 | 9.605 | 9.674 | 9.518 | 9.668 | 7,278,834 | +0.16(+1.70%) |
Aug 26, 2015 | 9.444 | 9.518 | 9.251 | 9.506 | 13,478,075 | +0.33(+3.59%) |
Aug 25, 2015 | 9.500 | 9.531 | 9.148 | 9.176 | 13,986,363 | +0.25(+2.79%) |
Aug 24, 2015 | 8.871 | 9.201 | 8.629 | 8.927 | 16,137,963 | -0.23(-2.51%) |
Aug 21, 2015 | 9.388 | 9.456 | 9.151 | 9.157 | 5,748,123 | -0.25(-2.65%) |
Aug 20, 2015 | 9.674 | 9.674 | 9.406 | 9.406 | 4,992,811 | -0.41(-4.18%) |
Aug 19, 2015 | 9.842 | 9.891 | 9.748 | 9.817 | 4,496,776 | -0.14(-1.37%) |
Aug 18, 2015 | 9.985 | 10.02 | 9.935 | 9.954 | 5,713,412 | +0.23(+2.37%) |
Aug 17, 2015 | 9.630 | 9.736 | 9.596 | 9.723 | 3,583,669 | -0.07(-0.76%) |
Aug 14, 2015 | 9.767 | 9.804 | 9.717 | 9.798 | 4,564,284 | -0.01(-0.13%) |
Aug 13, 2015 | 9.879 | 9.910 | 9.770 | 9.811 | 4,328,134 | -0.14(-1.40%) |
Aug 12, 2015 | 9.914 | 9.963 | 9.773 | 9.950 | 5,700,227 | -0.17(-1.63%) |
Aug 11, 2015 | 10.18 | 10.19 | 10.06 | 10.12 | 5,979,337 | -0.07(-0.66%) |
Aug 10, 2015 | 10.05 | 10.19 | 10.05 | 10.18 | 3,575,955 | +0.23(+2.27%) |
Aug 07, 2015 | 9.987 | 10.01 | 9.901 | 9.956 | 3,299,428 | -0.09(-0.85%) |
Aug 06, 2015 | 10.05 | 10.07 | 10.02 | 10.04 | 8,969,945 | +0.02(+0.24%) |
Aug 05, 2015 | 9.987 | 10.07 | 9.969 | 10.02 | 9,496,186 | -0.42(-3.99%) |
Aug 04, 2015 | 10.49 | 10.51 | 10.39 | 10.43 | 3,026,084 | -0.08(-0.76%) |
Aug 03, 2015 | 10.57 | 10.57 | 10.44 | 10.51 | 3,855,367 | +0.12(+1.18%) |
Jul 31, 2015 | 10.45 | 10.49 | 10.38 | 10.39 | 3,336,861 | +0.02(+0.18%) |
Jul 30, 2015 | 10.32 | 10.38 | 10.24 | 10.37 | 4,210,368 | -0.02(-0.18%) |
Jul 29, 2015 | 10.35 | 10.45 | 10.34 | 10.39 | 6,193,320 | -0.10(-0.99%) |
Jul 28, 2015 | 10.50 | 10.51 | 10.42 | 10.49 | 3,555,698 | +0.15(+1.48%) |
Jul 27, 2015 | 10.39 | 10.41 | 10.30 | 10.34 | 3,232,511 | -0.01(-0.12%) |
Jul 24, 2015 | 10.43 | 10.46 | 10.34 | 10.35 | 3,394,031 | -0.17(-1.57%) |
Jul 23, 2015 | 10.53 | 10.58 | 10.49 | 10.52 | 4,681,592 | +0.03(+0.29%) |
Jul 22, 2015 | 10.40 | 10.51 | 10.39 | 10.49 | 2,748,791 | -0.01(-0.06%) |
Jul 21, 2015 | 10.47 | 10.54 | 10.45 | 10.49 | 3,227,869 | -0.02(-0.23%) |
Jul 20, 2015 | 10.53 | 10.56 | 10.47 | 10.52 | 3,109,749 | +0.00(+0.00%) |
Jul 17, 2015 | 10.49 | 10.53 | 10.46 | 10.52 | 7,794,994 | -0.04(-0.41%) |
Jul 16, 2015 | 10.56 | 10.63 | 10.55 | 10.56 | 5,199,223 | +0.16(+1.53%) |
Jul 15, 2015 | 10.44 | 10.49 | 10.37 | 10.40 | 5,308,888 | -0.07(-0.70%) |
Jul 14, 2015 | 10.46 | 10.51 | 10.43 | 10.48 | 3,412,606 | +0.07(+0.71%) |
Jul 13, 2015 | 10.51 | 10.51 | 10.36 | 10.40 | 5,489,515 | +0.01(+0.12%) |
Jul 10, 2015 | 10.41 | 10.43 | 10.32 | 10.39 | 7,410,714 | +0.61(+6.26%) |
Jul 09, 2015 | 9.846 | 9.907 | 9.779 | 9.779 | 5,967,872 | +0.33(+3.50%) |
Jul 08, 2015 | 9.455 | 9.522 | 9.375 | 9.448 | 8,225,502 | -0.20(-2.03%) |
Jul 07, 2015 | 9.467 | 9.669 | 9.302 | 9.644 | 13,953,245 | -0.09(-0.88%) |
Jul 06, 2015 | 9.663 | 9.840 | 9.647 | 9.730 | 7,846,962 | -0.44(-4.33%) |
Jul 02, 2015 | 10.19 | 10.17 | 10.17 | 10.17 | 4,639,600 | -0.13(-1.31%) |
Jul 01, 2015 | 10.34 | 10.37 | 10.25 | 10.31 | 6,251,904 | +0.16(+1.57%) |
Jun 30, 2015 | 10.29 | 10.31 | 10.07 | 10.15 | 12,340,302 | +0.23(+2.28%) |
Jun 29, 2015 | 10.07 | 10.14 | 9.889 | 9.920 | 7,698,239 | -0.62(-5.92%) |
Jun 26, 2015 | 10.57 | 10.64 | 10.51 | 10.54 | 3,520,249 | +0.10(+1.00%) |
Jun 25, 2015 | 10.48 | 10.49 | 10.38 | 10.44 | 5,426,776 | +0.04(+0.35%) |
Jun 24, 2015 | 10.44 | 10.49 | 10.39 | 10.40 | 3,869,791 | -0.09(-0.87%) |
Jun 23, 2015 | 10.53 | 10.59 | 10.49 | 10.49 | 3,918,310 | -0.09(-0.81%) |
Jun 22, 2015 | 10.51 | 10.67 | 10.50 | 10.58 | 7,021,003 | +0.50(+4.92%) |
Jun 19, 2015 | 10.08 | 10.11 | 10.03 | 10.08 | 4,338,807 | +0.07(+0.67%) |
Jun 18, 2015 | 9.956 | 10.16 | 9.914 | 10.02 | 7,443,380 | +0.18(+1.80%) |
Jun 17, 2015 | 9.889 | 9.920 | 9.742 | 9.840 | 4,629,202 | -0.04(-0.37%) |
Jun 16, 2015 | 9.834 | 9.907 | 9.767 | 9.877 | 4,027,083 | -0.02(-0.25%) |
Jun 15, 2015 | 9.803 | 9.932 | 9.779 | 9.901 | 4,203,708 | -0.18(-1.76%) |
Jun 12, 2015 | 10.01 | 10.11 | 9.914 | 10.08 | 4,721,757 | -0.11(-1.08%) |
Jun 11, 2015 | 10.23 | 10.26 | 10.10 | 10.19 | 3,696,666 | +0.02(+0.18%) |
Jun 10, 2015 | 10.02 | 10.24 | 10.01 | 10.17 | 5,694,462 | +0.29(+2.97%) |
Jun 09, 2015 | 9.877 | 9.938 | 9.797 | 9.877 | 5,431,543 | +0.01(+0.06%) |
Jun 08, 2015 | 9.914 | 9.932 | 9.828 | 9.871 | 3,968,012 | -0.05(-0.49%) |
Jun 05, 2015 | 9.858 | 9.999 | 9.797 | 9.920 | 5,289,183 | -0.22(-2.17%) |
Jun 04, 2015 | 10.20 | 10.35 | 10.10 | 10.14 | 4,433,599 | -0.13(-1.25%) |
Jun 03, 2015 | 10.18 | 10.32 | 10.16 | 10.27 | 3,773,092 | +0.14(+1.39%) |
Jun 02, 2015 | 10.13 | 10.18 | 10.07 | 10.13 | 4,097,202 | +0.21(+2.10%) |
Jun 01, 2015 | 10.01 | 10.02 | 9.840 | 9.920 | 3,363,849 | -0.17(-1.64%) |
May 29, 2015 | 10.08 | 10.13 | 10.02 | 10.08 | 3,908,155 | -0.04(-0.36%) |
May 28, 2015 | 10.07 | 10.13 | 9.975 | 10.12 | 2,863,791 | +0.03(+0.30%) |
May 27, 2015 | 9.895 | 10.12 | 9.871 | 10.09 | 3,424,715 | +0.24(+2.42%) |
May 26, 2015 | 9.938 | 9.950 | 9.813 | 9.852 | 2,802,959 | -0.20(-1.95%) |
May 22, 2015 | 10.12 | 10.05 | 10.05 | 10.05 | 2,601,849 | -0.12(-1.20%) |
May 21, 2015 | 10.14 | 10.19 | 10.12 | 10.17 | 2,012,104 | +0.01(+0.12%) |
May 20, 2015 | 10.13 | 10.20 | 10.10 | 10.16 | 2,839,331 | +0.10(+0.97%) |
May 19, 2015 | 10.04 | 10.12 | 10.02 | 10.06 | 2,199,653 | +0.04(+0.43%) |
May 18, 2015 | 10.01 | 10.05 | 9.963 | 10.02 | 3,082,861 | -0.13(-1.33%) |
May 15, 2015 | 10.10 | 10.15 | 10.04 | 10.15 | 4,012,218 | +0.05(+0.48%) |
May 14, 2015 | 10.07 | 10.15 | 10.04 | 10.10 | 3,906,142 | +0.20(+2.04%) |
May 13, 2015 | 9.963 | 10.01 | 9.889 | 9.901 | 4,716,595 | +0.17(+1.70%) |
May 12, 2015 | 9.773 | 9.785 | 9.712 | 9.736 | 3,642,494 | +0.09(+0.90%) |
May 11, 2015 | 9.686 | 9.734 | 9.625 | 9.649 | 2,820,155 | -0.05(-0.56%) |
May 08, 2015 | 9.582 | 9.737 | 9.576 | 9.704 | 3,494,557 | +0.19(+1.98%) |
May 07, 2015 | 9.534 | 9.589 | 9.431 | 9.516 | 3,964,560 | +0.15(+1.55%) |
May 06, 2015 | 9.425 | 9.497 | 9.321 | 9.370 | 5,976,671 | +0.10(+1.05%) |
May 05, 2015 | 9.443 | 9.467 | 9.267 | 9.273 | 3,205,052 | -0.18(-1.93%) |
May 04, 2015 | 9.467 | 9.534 | 9.443 | 9.455 | 2,899,732 | +0.04(+0.39%) |
May 01, 2015 | 9.321 | 9.431 | 9.321 | 9.419 | 1,894,685 | +0.12(+1.31%) |
Apr 30, 2015 | 9.309 | 9.376 | 9.255 | 9.297 | 4,291,409 | -0.12(-1.22%) |
Apr 29, 2015 | 9.467 | 9.585 | 9.364 | 9.413 | 5,902,110 | -0.04(-0.45%) |
Apr 28, 2015 | 9.352 | 9.479 | 9.343 | 9.455 | 3,534,091 | +0.08(+0.91%) |
Apr 27, 2015 | 9.346 | 9.443 | 9.334 | 9.370 | 3,861,847 | +0.18(+1.98%) |
Apr 24, 2015 | 9.200 | 9.212 | 9.103 | 9.188 | 2,566,515 | +0.11(+1.20%) |
Apr 23, 2015 | 8.951 | 9.097 | 8.951 | 9.079 | 3,442,684 | +0.05(+0.61%) |
Apr 22, 2015 | 8.994 | 9.036 | 8.909 | 9.024 | 2,460,100 | +0.06(+0.68%) |
Apr 21, 2015 | 9.006 | 9.018 | 8.945 | 8.963 | 2,308,681 | +0.02(+0.20%) |
Apr 20, 2015 | 8.909 | 8.986 | 8.878 | 8.945 | 2,211,469 | +0.12(+1.38%) |
Apr 17, 2015 | 8.824 | 8.830 | 8.727 | 8.824 | 3,311,098 | -0.21(-2.35%) |
Apr 16, 2015 | 9.054 | 9.067 | 8.951 | 9.036 | 2,694,650 | -0.10(-1.13%) |
Apr 15, 2015 | 9.139 | 9.200 | 9.067 | 9.139 | 2,159,263 | +0.07(+0.80%) |
Apr 14, 2015 | 9.036 | 9.085 | 9.006 | 9.067 | 2,265,588 | -0.03(-0.33%) |
Apr 13, 2015 | 9.115 | 9.164 | 9.067 | 9.097 | 2,420,384 | +0.00(+0.00%) |
Apr 10, 2015 | 9.079 | 9.109 | 9.024 | 9.097 | 2,019,526 | +0.01(+0.07%) |
Apr 09, 2015 | 9.112 | 9.133 | 9.012 | 9.091 | 2,168,016 | -0.03(-0.33%) |
Apr 08, 2015 | 9.206 | 9.224 | 9.067 | 9.121 | 3,113,172 | -0.09(-0.99%) |
Apr 07, 2015 | 9.267 | 9.321 | 9.206 | 9.212 | 2,243,937 | +0.01(+0.13%) |
Apr 06, 2015 | 9.109 | 9.255 | 9.109 | 9.200 | 1,784,313 | +0.07(+0.73%) |
Apr 02, 2015 | 9.042 | 9.133 | 9.133 | 9.133 | 2,022,021 | +0.19(+2.17%) |
Apr 01, 2015 | 8.957 | 8.968 | 8.830 | 8.939 | 3,059,442 | +0.07(+0.82%) |
Mar 31, 2015 | 8.854 | 8.909 | 8.836 | 8.866 | 2,049,636 | -0.09(-1.02%) |
Mar 30, 2015 | 8.921 | 8.982 | 8.912 | 8.957 | 2,934,283 | +0.12(+1.30%) |
Mar 27, 2015 | 8.745 | 8.866 | 8.709 | 8.842 | 2,863,823 | -0.04(-0.48%) |
Mar 26, 2015 | 8.872 | 8.921 | 8.775 | 8.885 | 4,122,301 | -0.12(-1.28%) |
Mar 25, 2015 | 9.170 | 9.188 | 8.994 | 9.000 | 4,284,399 | -0.18(-1.92%) |
Mar 24, 2015 | 9.224 | 9.273 | 9.176 | 9.176 | 3,607,866 | +0.11(+1.20%) |
Mar 23, 2015 | 9.073 | 9.109 | 9.042 | 9.067 | 3,641,882 | +0.08(+0.88%) |
Mar 20, 2015 | 8.939 | 9.067 | 8.897 | 8.988 | 4,493,542 | +0.26(+2.99%) |
Mar 19, 2015 | 8.745 | 8.794 | 8.702 | 8.727 | 5,675,290 | -0.13(-1.44%) |
Mar 18, 2015 | 8.630 | 8.885 | 8.618 | 8.854 | 5,552,199 | +0.08(+0.97%) |
Mar 17, 2015 | 8.733 | 8.775 | 8.678 | 8.769 | 5,538,525 | -0.05(-0.62%) |
Mar 16, 2015 | 8.751 | 8.842 | 8.751 | 8.824 | 3,764,258 | +0.15(+1.75%) |
Mar 13, 2015 | 8.587 | 8.684 | 8.557 | 8.672 | 5,347,981 | -0.05(-0.56%) |
Mar 12, 2015 | 8.666 | 8.727 | 8.630 | 8.721 | 4,584,827 | +0.10(+1.20%) |
Mar 11, 2015 | 8.587 | 8.647 | 8.523 | 8.618 | 7,104,846 | +0.05(+0.64%) |
Mar 10, 2015 | 8.563 | 8.636 | 8.533 | 8.563 | 3,114,964 | -0.22(-2.56%) |
Mar 09, 2015 | 8.751 | 8.824 | 8.702 | 8.787 | 4,255,627 | +0.02(+0.28%) |
Mar 06, 2015 | 8.872 | 8.891 | 8.751 | 8.763 | 4,054,128 | -0.16(-1.84%) |
Mar 05, 2015 | 8.897 | 8.951 | 8.866 | 8.927 | 3,522,410 | +0.11(+1.24%) |
Mar 04, 2015 | 8.848 | 8.836 | 8.739 | 8.818 | 4,455,614 | -0.02(-0.21%) |
Mar 03, 2015 | 8.872 | 8.878 | 8.787 | 8.836 | 6,757,179 | -0.25(-2.80%) |
Mar 02, 2015 | 9.061 | 9.097 | 9.033 | 9.091 | 3,466,788 | +0.09(+1.01%) |
Feb 27, 2015 | 8.988 | 9.067 | 8.945 | 9.000 | 3,200,396 | +0.01(+0.13%) |
Feb 26, 2015 | 8.988 | 9.036 | 8.957 | 8.988 | 4,690,131 | +0.02(+0.20%) |
Feb 25, 2015 | 8.970 | 9.015 | 8.933 | 8.970 | 4,794,555 | -0.01(-0.14%) |
Feb 24, 2015 | 8.891 | 9.035 | 8.891 | 8.982 | 6,489,038 | +0.13(+1.51%) |
Feb 23, 2015 | 8.806 | 8.867 | 8.775 | 8.848 | 6,036,973 | +0.06(+0.69%) |
Feb 20, 2015 | 8.569 | 8.800 | 8.520 | 8.787 | 12,511,928 | +0.16(+1.83%) |
Feb 19, 2015 | 8.611 | 8.678 | 8.575 | 8.630 | 4,348,013 | -0.04(-0.42%) |
Feb 18, 2015 | 8.678 | 8.702 | 8.611 | 8.666 | 5,615,212 | +0.07(+0.85%) |
Feb 17, 2015 | 8.605 | 8.618 | 8.475 | 8.593 | 5,626,106 | +0.08(+0.93%) |
Feb 13, 2015 | 8.490 | 8.514 | 8.514 | 8.514 | 7,089,844 | +0.17(+2.04%) |
Feb 12, 2015 | 8.253 | 8.399 | 8.241 | 8.344 | 8,298,346 | +0.36(+4.48%) |
Feb 11, 2015 | 7.992 | 8.029 | 7.914 | 7.986 | 7,674,881 | +0.27(+3.54%) |
Feb 10, 2015 | 7.719 | 7.738 | 7.610 | 7.713 | 5,494,244 | +0.15(+2.01%) |
Feb 09, 2015 | 7.477 | 7.592 | 7.464 | 7.562 | 4,885,947 | -0.04(-0.48%) |
Feb 06, 2015 | 7.647 | 7.695 | 7.577 | 7.598 | 5,576,265 | -0.18(-2.26%) |
Feb 05, 2015 | 7.731 | 7.780 | 7.677 | 7.774 | 3,834,006 | +0.07(+0.95%) |
Feb 04, 2015 | 7.731 | 7.810 | 7.695 | 7.701 | 6,182,688 | -0.32(-4.01%) |
Feb 03, 2015 | 7.901 | 8.041 | 7.901 | 8.023 | 4,800,991 | +0.29(+3.69%) |
Feb 02, 2015 | 7.537 | 7.750 | 7.531 | 7.738 | 5,184,092 | +0.19(+2.49%) |
Jan 30, 2015 | 7.653 | 7.677 | 7.543 | 7.549 | 5,300,454 | -0.17(-2.20%) |
Jan 29, 2015 | 7.610 | 7.731 | 7.586 | 7.719 | 4,575,232 | +0.27(+3.67%) |
Jan 28, 2015 | 7.647 | 7.647 | 7.428 | 7.446 | 4,575,907 | -0.35(-4.44%) |
Jan 27, 2015 | 7.738 | 7.823 | 7.671 | 7.792 | 3,584,271 | -0.02(-0.31%) |
Jan 26, 2015 | 7.768 | 7.853 | 7.689 | 7.816 | 5,995,478 | +0.12(+1.50%) |
Jan 23, 2015 | 7.804 | 7.871 | 7.689 | 7.701 | 4,224,946 | -0.37(-4.59%) |
Jan 22, 2015 | 8.011 | 8.096 | 7.950 | 8.071 | 5,294,065 | +0.08(+1.06%) |
Jan 21, 2015 | 7.823 | 8.011 | 7.810 | 7.986 | 5,482,744 | +0.09(+1.15%) |
Jan 20, 2015 | 7.962 | 7.980 | 7.850 | 7.895 | 8,858,508 | +0.17(+2.20%) |
Jan 16, 2015 | 7.601 | 7.725 | 7.595 | 7.725 | 5,002,924 | +0.21(+2.74%) |
Jan 15, 2015 | 7.543 | 7.586 | 7.483 | 7.519 | 8,079,877 | -0.02(-0.32%) |
Jan 14, 2015 | 7.513 | 7.598 | 7.458 | 7.543 | 5,648,979 | +0.01(+0.08%) |
Jan 13, 2015 | 7.628 | 7.707 | 7.464 | 7.537 | 6,830,200 | +0.11(+1.47%) |
Jan 12, 2015 | 7.471 | 7.513 | 7.313 | 7.428 | 7,380,415 | -0.02(-0.24%) |
Jan 09, 2015 | 7.586 | 7.586 | 7.380 | 7.446 | 10,362,838 | -0.23(-3.00%) |
Jan 08, 2015 | 7.640 | 7.783 | 7.640 | 7.677 | 7,788,219 | +0.09(+1.20%) |
Jan 07, 2015 | 7.537 | 7.598 | 7.434 | 7.586 | 6,803,115 | +0.14(+1.87%) |
Jan 06, 2015 | 7.610 | 7.653 | 7.404 | 7.446 | 4,766,272 | -0.04(-0.57%) |
Jan 05, 2015 | 7.677 | 7.683 | 7.446 | 7.489 | 6,784,427 | -0.45(-5.66%) |
Jan 02, 2015 | 8.023 | 8.035 | 7.871 | 7.938 | 3,726,378 | +0.07(+0.85%) |
Dec 31, 2014 | 7.992 | 7.871 | 7.871 | 7.871 | 2,367,730 | -0.09(-1.14%) |
Dec 30, 2014 | 8.017 | 8.047 | 7.950 | 7.962 | 2,549,137 | -0.06(-0.76%) |
Dec 29, 2014 | 7.999 | 8.062 | 7.986 | 8.023 | 2,133,307 | -0.12(-1.49%) |
Dec 26, 2014 | 8.150 | 8.181 | 8.102 | 8.144 | 927,905 | +0.02(+0.22%) |
Dec 24, 2014 | 8.126 | 8.126 | 8.126 | 8.126 | 813,850 | -0.02(-0.22%) |
Dec 23, 2014 | 8.090 | 8.166 | 8.083 | 8.144 | 2,610,804 | +0.10(+1.28%) |
Dec 22, 2014 | 8.041 | 8.053 | 7.986 | 8.041 | 2,801,795 | +0.02(+0.30%) |
Dec 19, 2014 | 8.029 | 8.096 | 7.968 | 8.017 | 4,824,909 | -0.21(-2.51%) |
Dec 18, 2014 | 8.150 | 8.223 | 8.083 | 8.223 | 4,608,433 | +0.32(+3.99%) |
Dec 17, 2014 | 7.713 | 7.974 | 7.707 | 7.907 | 8,624,925 | +0.12(+1.56%) |
Dec 16, 2014 | 7.683 | 7.950 | 7.665 | 7.786 | 7,274,593 | -0.08(-1.08%) |
Dec 15, 2014 | 8.168 | 8.187 | 7.832 | 7.871 | 5,479,702 | -0.21(-2.55%) |
Dec 12, 2014 | 8.314 | 8.351 | 8.065 | 8.077 | 7,648,694 | -0.27(-3.20%) |
Dec 11, 2014 | 8.448 | 8.502 | 8.323 | 8.344 | 3,612,001 | -0.09(-1.08%) |
Dec 10, 2014 | 8.563 | 8.569 | 8.423 | 8.435 | 3,335,417 | -0.13(-1.49%) |
Dec 09, 2014 | 8.520 | 8.575 | 8.460 | 8.563 | 3,775,334 | -0.11(-1.26%) |
Dec 08, 2014 | 8.727 | 8.775 | 8.648 | 8.672 | 2,398,722 | -0.08(-0.97%) |
Dec 05, 2014 | 8.715 | 8.763 | 8.696 | 8.757 | 2,080,599 | +0.16(+1.91%) |
Dec 04, 2014 | 8.605 | 8.660 | 8.508 | 8.593 | 3,142,301 | -0.04(-0.42%) |
Dec 03, 2014 | 8.648 | 8.666 | 8.587 | 8.630 | 2,052,569 | -0.10(-1.18%) |
Dec 02, 2014 | 8.745 | 8.763 | 8.690 | 8.733 | 1,632,804 | +0.00(+0.00%) |
Dec 01, 2014 | 8.715 | 8.757 | 8.684 | 8.733 | 2,841,146 | -0.13(-1.44%) |
Nov 28, 2014 | 8.866 | 8.878 | 8.842 | 8.860 | 1,327,359 | +0.04(+0.41%) |
Nov 26, 2014 | 8.812 | 8.824 | 8.824 | 8.824 | 1,596,722 | +0.00(+0.00%) |
Nov 25, 2014 | 8.836 | 8.872 | 8.775 | 8.824 | 2,936,220 | +0.12(+1.39%) |
Nov 24, 2014 | 8.727 | 8.748 | 8.654 | 8.702 | 1,744,395 | +0.08(+0.99%) |
Nov 21, 2014 | 8.654 | 8.666 | 8.587 | 8.618 | 1,799,065 | +0.04(+0.42%) |
Nov 20, 2014 | 8.545 | 8.611 | 8.517 | 8.581 | 4,283,269 | -0.19(-2.15%) |
Nov 19, 2014 | 8.733 | 8.794 | 8.672 | 8.769 | 4,058,757 | +0.10(+1.19%) |
Nov 18, 2014 | 8.636 | 8.696 | 8.618 | 8.666 | 1,988,925 | +0.13(+1.56%) |
Nov 17, 2014 | 8.454 | 8.563 | 8.435 | 8.533 | 2,051,408 | +0.08(+1.01%) |
Nov 14, 2014 | 8.375 | 8.466 | 8.363 | 8.448 | 1,834,718 | -0.01(-0.07%) |
Nov 13, 2014 | 8.338 | 8.496 | 8.326 | 8.454 | 3,292,625 | +0.12(+1.38%) |
Nov 12, 2014 | 8.332 | 8.363 | 8.296 | 8.338 | 3,616,522 | -0.18(-2.14%) |
Nov 11, 2014 | 8.527 | 8.539 | 8.448 | 8.520 | 2,416,115 | -0.04(-0.43%) |
Nov 10, 2014 | 8.533 | 8.575 | 8.442 | 8.557 | 2,437,769 | -0.01(-0.07%) |
Nov 07, 2014 | 8.557 | 8.581 | 8.484 | 8.563 | 2,859,669 | -0.07(-0.84%) |
Nov 06, 2014 | 8.769 | 8.824 | 8.569 | 8.636 | 3,583,195 | -0.07(-0.84%) |
Nov 05, 2014 | 8.769 | 8.769 | 8.672 | 8.709 | 3,775,704 | +0.13(+1.56%) |
Nov 04, 2014 | 8.551 | 8.575 | 8.496 | 8.575 | 3,504,562 | -0.04(-0.49%) |