Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.279 | 9.343 | 9.266 | 9.343 | 45,825 | +0.10(+1.05%) |
Nov 27, 2015 | 9.343 | 9.363 | 9.246 | 9.246 | 76,558 | -0.10(-1.04%) |
Nov 25, 2015 | 9.343 | 9.343 | 9.343 | 9.343 | 66,116 | +0.03(+0.28%) |
Nov 24, 2015 | 9.259 | 9.343 | 9.259 | 9.318 | 84,287 | +0.02(+0.21%) |
Nov 23, 2015 | 9.214 | 9.298 | 9.201 | 9.298 | 64,726 | +0.11(+1.20%) |
Nov 20, 2015 | 9.220 | 9.220 | 9.188 | 9.188 | 43,163 | -0.01(-0.07%) |
Nov 19, 2015 | 9.214 | 9.226 | 9.188 | 9.194 | 42,103 | -0.01(-0.14%) |
Nov 18, 2015 | 9.194 | 9.210 | 9.149 | 9.207 | 84,506 | +0.01(+0.07%) |
Nov 17, 2015 | 9.194 | 9.214 | 9.162 | 9.201 | 82,223 | +0.01(+0.14%) |
Nov 16, 2015 | 9.162 | 9.194 | 9.162 | 9.188 | 77,832 | +0.03(+0.35%) |
Nov 13, 2015 | 9.136 | 9.178 | 9.110 | 9.155 | 82,516 | +0.03(+0.36%) |
Nov 12, 2015 | 9.129 | 9.129 | 9.103 | 9.123 | 81,152 | +0.02(+0.25%) |
Nov 11, 2015 | 9.113 | 9.126 | 9.081 | 9.100 | 41,766 | -0.02(-0.21%) |
Nov 10, 2015 | 9.010 | 9.119 | 9.010 | 9.119 | 209,008 | +0.04(+0.43%) |
Nov 09, 2015 | 9.145 | 9.158 | 9.023 | 9.081 | 173,346 | -0.10(-1.05%) |
Nov 06, 2015 | 9.236 | 9.242 | 9.136 | 9.178 | 178,987 | -0.09(-0.97%) |
Nov 05, 2015 | 9.320 | 9.397 | 9.242 | 9.268 | 74,314 | -0.05(-0.58%) |
Nov 04, 2015 | 9.326 | 9.326 | 9.249 | 9.322 | 105,552 | -0.00(-0.04%) |
Nov 03, 2015 | 9.397 | 9.397 | 9.287 | 9.326 | 170,907 | -0.03(-0.34%) |
Nov 02, 2015 | 9.358 | 9.397 | 9.300 | 9.358 | 165,125 | +0.03(+0.35%) |
Oct 30, 2015 | 9.320 | 9.326 | 9.287 | 9.326 | 69,142 | +0.05(+0.56%) |
Oct 29, 2015 | 9.236 | 9.319 | 9.216 | 9.274 | 103,438 | +0.03(+0.28%) |
Oct 28, 2015 | 9.229 | 9.249 | 9.190 | 9.249 | 69,679 | +0.04(+0.42%) |
Oct 27, 2015 | 9.184 | 9.223 | 9.152 | 9.210 | 72,972 | +0.05(+0.56%) |
Oct 26, 2015 | 9.229 | 9.229 | 9.152 | 9.158 | 59,188 | -0.05(-0.56%) |
Oct 23, 2015 | 9.158 | 9.210 | 9.126 | 9.210 | 67,832 | +0.10(+1.06%) |
Oct 22, 2015 | 9.184 | 9.190 | 9.113 | 9.113 | 97,372 | -0.02(-0.21%) |
Oct 21, 2015 | 9.339 | 9.345 | 9.126 | 9.132 | 297,930 | -0.16(-1.74%) |
Oct 20, 2015 | 9.255 | 9.358 | 9.197 | 9.294 | 218,596 | +0.05(+0.56%) |
Oct 19, 2015 | 9.203 | 9.345 | 9.158 | 9.242 | 204,725 | +0.03(+0.35%) |
Oct 16, 2015 | 9.197 | 9.236 | 9.184 | 9.210 | 47,682 | +0.02(+0.21%) |
Oct 15, 2015 | 9.107 | 9.190 | 9.100 | 9.190 | 155,134 | +0.08(+0.92%) |
Oct 14, 2015 | 9.152 | 9.152 | 9.100 | 9.107 | 56,675 | -0.03(-0.28%) |
Oct 13, 2015 | 9.229 | 9.229 | 9.094 | 9.132 | 120,575 | -0.08(-0.87%) |
Oct 12, 2015 | 9.187 | 9.219 | 9.155 | 9.213 | 93,164 | +0.01(+0.14%) |
Oct 09, 2015 | 9.168 | 9.245 | 9.168 | 9.200 | 92,305 | +0.05(+0.58%) |
Oct 08, 2015 | 9.136 | 9.187 | 9.130 | 9.147 | 85,450 | -0.01(-0.16%) |
Oct 07, 2015 | 9.078 | 9.162 | 9.065 | 9.162 | 145,125 | +0.10(+1.06%) |
Oct 06, 2015 | 9.008 | 9.117 | 8.982 | 9.065 | 143,569 | +0.11(+1.22%) |
Oct 05, 2015 | 9.020 | 9.040 | 8.956 | 8.956 | 145,291 | -0.06(-0.64%) |
Oct 02, 2015 | 9.040 | 9.059 | 9.008 | 9.014 | 72,812 | -0.01(-0.14%) |
Oct 01, 2015 | 8.982 | 9.033 | 8.982 | 9.027 | 98,571 | +0.04(+0.43%) |
Sep 30, 2015 | 8.988 | 9.001 | 8.969 | 8.988 | 61,403 | +0.01(+0.14%) |
Sep 29, 2015 | 8.988 | 8.988 | 8.963 | 8.975 | 88,226 | +0.01(+0.14%) |
Sep 28, 2015 | 8.988 | 9.015 | 8.963 | 8.963 | 67,227 | -0.03(-0.29%) |
Sep 25, 2015 | 8.988 | 9.008 | 8.965 | 8.988 | 104,442 | -0.01(-0.14%) |
Sep 24, 2015 | 9.027 | 9.027 | 8.975 | 9.001 | 88,452 | +0.00(+0.00%) |
Sep 23, 2015 | 8.982 | 9.014 | 8.982 | 9.001 | 137,302 | +0.00(+0.00%) |
Sep 22, 2015 | 8.969 | 9.012 | 8.963 | 9.001 | 54,067 | +0.03(+0.29%) |
Sep 21, 2015 | 8.975 | 8.975 | 8.943 | 8.975 | 77,589 | +0.02(+0.22%) |
Sep 18, 2015 | 8.886 | 9.014 | 8.866 | 8.956 | 87,480 | +0.08(+0.94%) |
Sep 17, 2015 | 8.821 | 8.911 | 8.776 | 8.873 | 151,388 | +0.08(+0.88%) |
Sep 16, 2015 | 8.770 | 8.796 | 8.770 | 8.796 | 50,884 | +0.01(+0.07%) |
Sep 15, 2015 | 8.808 | 8.808 | 8.764 | 8.789 | 58,046 | -0.01(-0.07%) |
Sep 14, 2015 | 8.860 | 8.860 | 8.796 | 8.796 | 56,193 | -0.07(-0.80%) |
Sep 11, 2015 | 8.873 | 8.874 | 8.847 | 8.866 | 253,402 | -0.00(-0.04%) |
Sep 10, 2015 | 8.914 | 8.914 | 8.840 | 8.869 | 58,214 | -0.04(-0.43%) |
Sep 09, 2015 | 8.927 | 8.927 | 8.889 | 8.908 | 83,112 | -0.01(-0.07%) |
Sep 08, 2015 | 8.869 | 8.927 | 8.869 | 8.914 | 74,407 | -0.02(-0.21%) |
Sep 04, 2015 | 8.952 | 8.933 | 8.933 | 8.933 | 213,296 | +0.04(+0.50%) |
Sep 03, 2015 | 8.869 | 8.895 | 8.857 | 8.889 | 87,735 | +0.04(+0.43%) |
Sep 02, 2015 | 8.761 | 8.850 | 8.736 | 8.850 | 94,008 | +0.09(+1.02%) |
Sep 01, 2015 | 8.742 | 8.774 | 8.703 | 8.761 | 111,933 | +0.04(+0.44%) |
Aug 31, 2015 | 8.703 | 8.723 | 8.697 | 8.723 | 71,045 | +0.04(+0.52%) |
Aug 28, 2015 | 8.691 | 8.716 | 8.640 | 8.678 | 62,565 | +0.02(+0.22%) |
Aug 27, 2015 | 8.640 | 8.697 | 8.640 | 8.659 | 260,348 | +0.06(+0.67%) |
Aug 26, 2015 | 8.716 | 8.723 | 8.601 | 8.601 | 127,309 | -0.09(-1.03%) |
Aug 25, 2015 | 8.710 | 8.761 | 8.684 | 8.691 | 160,728 | -0.01(-0.07%) |
Aug 24, 2015 | 8.812 | 8.818 | 8.665 | 8.697 | 230,993 | -0.15(-1.73%) |
Aug 21, 2015 | 8.869 | 8.889 | 8.844 | 8.850 | 111,442 | +0.00(+0.00%) |
Aug 20, 2015 | 8.844 | 8.889 | 8.837 | 8.850 | 122,833 | +0.00(+0.00%) |
Aug 19, 2015 | 8.831 | 8.875 | 8.831 | 8.850 | 84,397 | +0.00(+0.00%) |
Aug 18, 2015 | 8.850 | 8.869 | 8.841 | 8.850 | 77,998 | -0.01(-0.07%) |
Aug 17, 2015 | 8.869 | 8.869 | 8.844 | 8.857 | 66,154 | -0.01(-0.07%) |
Aug 14, 2015 | 8.876 | 8.876 | 8.844 | 8.863 | 52,552 | -0.01(-0.07%) |
Aug 13, 2015 | 8.895 | 8.895 | 8.849 | 8.869 | 73,148 | -0.02(-0.22%) |
Aug 12, 2015 | 8.825 | 8.901 | 8.825 | 8.889 | 90,015 | +0.05(+0.54%) |
Aug 11, 2015 | 8.764 | 8.841 | 8.758 | 8.841 | 103,005 | +0.07(+0.80%) |
Aug 10, 2015 | 8.752 | 8.771 | 8.720 | 8.771 | 149,250 | +0.02(+0.22%) |
Aug 07, 2015 | 8.739 | 8.752 | 8.717 | 8.752 | 123,671 | +0.04(+0.51%) |
Aug 06, 2015 | 8.631 | 8.707 | 8.631 | 8.707 | 111,975 | +0.06(+0.66%) |
Aug 05, 2015 | 8.720 | 8.733 | 8.650 | 8.650 | 128,110 | -0.04(-0.51%) |
Aug 04, 2015 | 8.707 | 8.758 | 8.682 | 8.695 | 101,149 | -0.04(-0.51%) |
Aug 03, 2015 | 8.764 | 8.783 | 8.739 | 8.739 | 124,638 | -0.03(-0.29%) |
Jul 31, 2015 | 8.752 | 8.764 | 8.714 | 8.764 | 124,129 | +0.05(+0.58%) |
Jul 30, 2015 | 8.733 | 8.739 | 8.701 | 8.714 | 57,899 | +0.01(+0.15%) |
Jul 29, 2015 | 8.644 | 8.701 | 8.637 | 8.701 | 74,203 | +0.03(+0.37%) |
Jul 28, 2015 | 8.625 | 8.669 | 8.618 | 8.669 | 68,351 | +0.02(+0.22%) |
Jul 27, 2015 | 8.663 | 8.675 | 8.625 | 8.650 | 70,302 | -0.01(-0.07%) |
Jul 24, 2015 | 8.663 | 8.669 | 8.631 | 8.656 | 63,304 | +0.01(+0.15%) |
Jul 23, 2015 | 8.625 | 8.650 | 8.568 | 8.644 | 127,406 | +0.03(+0.37%) |
Jul 22, 2015 | 8.637 | 8.650 | 8.606 | 8.612 | 88,211 | -0.04(-0.51%) |
Jul 21, 2015 | 8.650 | 8.663 | 8.618 | 8.656 | 113,425 | -0.01(-0.15%) |
Jul 20, 2015 | 8.675 | 8.682 | 8.650 | 8.669 | 109,415 | -0.01(-0.15%) |
Jul 17, 2015 | 8.714 | 8.720 | 8.682 | 8.682 | 88,190 | -0.04(-0.44%) |
Jul 16, 2015 | 8.758 | 8.758 | 8.695 | 8.720 | 86,075 | -0.01(-0.15%) |
Jul 15, 2015 | 8.752 | 8.758 | 8.714 | 8.733 | 128,895 | -0.02(-0.22%) |
Jul 14, 2015 | 8.726 | 8.764 | 8.701 | 8.752 | 125,075 | +0.01(+0.07%) |
Jul 13, 2015 | 8.745 | 8.745 | 8.695 | 8.745 | 91,560 | -0.01(-0.11%) |
Jul 10, 2015 | 8.711 | 8.755 | 8.698 | 8.755 | 82,588 | +0.04(+0.43%) |
Jul 09, 2015 | 8.692 | 8.736 | 8.641 | 8.717 | 141,607 | -0.01(-0.14%) |
Jul 08, 2015 | 8.647 | 8.730 | 8.622 | 8.730 | 141,598 | +0.08(+0.95%) |
Jul 07, 2015 | 8.584 | 8.660 | 8.578 | 8.647 | 192,337 | +0.09(+1.03%) |
Jul 06, 2015 | 8.553 | 8.559 | 8.527 | 8.559 | 100,853 | +0.03(+0.30%) |
Jul 02, 2015 | 8.521 | 8.534 | 8.534 | 8.534 | 266,282 | +0.00(+0.00%) |
Jul 01, 2015 | 8.508 | 8.546 | 8.502 | 8.534 | 182,901 | +0.03(+0.30%) |
Jun 30, 2015 | 8.477 | 8.515 | 8.452 | 8.508 | 147,181 | +0.03(+0.30%) |
Jun 29, 2015 | 8.502 | 8.509 | 8.477 | 8.483 | 121,783 | -0.03(-0.30%) |
Jun 26, 2015 | 8.496 | 8.521 | 8.485 | 8.508 | 107,076 | +0.00(+0.00%) |
Jun 25, 2015 | 8.572 | 8.572 | 8.496 | 8.508 | 243,094 | -0.05(-0.59%) |
Jun 24, 2015 | 8.521 | 8.574 | 8.496 | 8.559 | 179,704 | +0.03(+0.30%) |
Jun 23, 2015 | 8.572 | 8.578 | 8.521 | 8.534 | 265,055 | -0.04(-0.52%) |
Jun 22, 2015 | 8.597 | 8.603 | 8.559 | 8.578 | 87,664 | -0.02(-0.22%) |
Jun 19, 2015 | 8.591 | 8.598 | 8.572 | 8.597 | 137,242 | +0.03(+0.29%) |
Jun 18, 2015 | 8.559 | 8.572 | 8.546 | 8.572 | 107,150 | +0.00(+0.00%) |
Jun 17, 2015 | 8.540 | 8.572 | 8.515 | 8.572 | 141,742 | +0.03(+0.30%) |
Jun 16, 2015 | 8.496 | 8.546 | 8.490 | 8.546 | 79,333 | +0.06(+0.67%) |
Jun 15, 2015 | 8.534 | 8.572 | 8.477 | 8.490 | 151,945 | -0.04(-0.52%) |
Jun 12, 2015 | 8.458 | 8.534 | 8.458 | 8.534 | 208,953 | +0.05(+0.60%) |
Jun 11, 2015 | 8.401 | 8.483 | 8.395 | 8.483 | 194,450 | +0.12(+1.47%) |
Jun 10, 2015 | 8.347 | 8.416 | 8.341 | 8.360 | 235,376 | -0.02(-0.22%) |
Jun 09, 2015 | 8.416 | 8.435 | 8.354 | 8.379 | 301,181 | -0.05(-0.60%) |
Jun 08, 2015 | 8.580 | 8.606 | 8.385 | 8.429 | 558,944 | -0.22(-2.49%) |
Jun 05, 2015 | 8.643 | 8.655 | 8.599 | 8.645 | 174,567 | -0.04(-0.41%) |
Jun 04, 2015 | 8.724 | 8.743 | 8.674 | 8.680 | 177,845 | -0.06(-0.72%) |
Jun 03, 2015 | 8.812 | 8.818 | 8.743 | 8.743 | 180,289 | -0.07(-0.78%) |
Jun 02, 2015 | 8.812 | 8.831 | 8.793 | 8.812 | 131,912 | -0.02(-0.21%) |
Jun 01, 2015 | 8.793 | 8.844 | 8.781 | 8.831 | 156,783 | +0.04(+0.50%) |
May 29, 2015 | 8.768 | 8.793 | 8.743 | 8.787 | 61,125 | +0.01(+0.07%) |
May 28, 2015 | 8.749 | 8.781 | 8.737 | 8.781 | 93,729 | +0.01(+0.07%) |
May 27, 2015 | 8.781 | 8.787 | 8.756 | 8.775 | 123,032 | +0.01(+0.07%) |
May 26, 2015 | 8.699 | 8.775 | 8.687 | 8.768 | 114,001 | +0.05(+0.58%) |
May 22, 2015 | 8.793 | 8.718 | 8.718 | 8.718 | 282,918 | -0.08(-0.93%) |
May 21, 2015 | 8.818 | 8.856 | 8.800 | 8.800 | 119,236 | -0.02(-0.21%) |
May 20, 2015 | 8.850 | 8.856 | 8.787 | 8.818 | 138,926 | -0.02(-0.21%) |
May 19, 2015 | 8.844 | 8.938 | 8.825 | 8.837 | 241,130 | -0.03(-0.35%) |
May 18, 2015 | 8.925 | 8.925 | 8.850 | 8.869 | 125,259 | -0.08(-0.91%) |
May 15, 2015 | 8.862 | 8.969 | 8.862 | 8.950 | 118,107 | +0.10(+1.14%) |
May 14, 2015 | 8.825 | 8.869 | 8.812 | 8.850 | 78,987 | +0.00(+0.00%) |
May 13, 2015 | 8.850 | 8.869 | 8.812 | 8.850 | 178,980 | +0.03(+0.39%) |
May 12, 2015 | 8.765 | 8.847 | 8.747 | 8.815 | 223,470 | +0.02(+0.21%) |
May 11, 2015 | 8.878 | 8.884 | 8.790 | 8.797 | 109,182 | -0.08(-0.91%) |
May 08, 2015 | 8.859 | 8.909 | 8.859 | 8.878 | 83,954 | +0.02(+0.28%) |
May 07, 2015 | 8.840 | 8.853 | 8.772 | 8.853 | 125,372 | +0.01(+0.14%) |
May 06, 2015 | 8.884 | 8.901 | 8.840 | 8.840 | 152,874 | -0.09(-0.98%) |
May 05, 2015 | 8.915 | 8.928 | 8.853 | 8.928 | 217,842 | +0.05(+0.56%) |
May 04, 2015 | 8.903 | 8.934 | 8.871 | 8.878 | 132,898 | -0.01(-0.14%) |
May 01, 2015 | 8.953 | 8.959 | 8.884 | 8.890 | 245,306 | -0.06(-0.63%) |
Apr 30, 2015 | 8.934 | 8.953 | 8.928 | 8.946 | 84,479 | -0.01(-0.07%) |
Apr 29, 2015 | 8.934 | 8.990 | 8.934 | 8.953 | 122,158 | -0.06(-0.62%) |
Apr 28, 2015 | 8.946 | 9.009 | 8.840 | 9.009 | 171,176 | +0.03(+0.35%) |
Apr 27, 2015 | 9.021 | 9.021 | 8.978 | 8.978 | 117,345 | -0.02(-0.21%) |
Apr 24, 2015 | 9.053 | 9.053 | 8.990 | 8.996 | 250,954 | -0.07(-0.76%) |
Apr 23, 2015 | 9.078 | 9.090 | 9.053 | 9.065 | 94,694 | +0.00(+0.00%) |
Apr 22, 2015 | 9.084 | 9.103 | 9.046 | 9.065 | 130,936 | -0.04(-0.48%) |
Apr 21, 2015 | 9.103 | 9.128 | 9.078 | 9.109 | 90,504 | +0.01(+0.07%) |
Apr 20, 2015 | 9.115 | 9.128 | 9.090 | 9.103 | 53,720 | -0.02(-0.21%) |
Apr 17, 2015 | 9.090 | 9.121 | 9.071 | 9.121 | 88,545 | +0.02(+0.27%) |
Apr 16, 2015 | 9.084 | 9.109 | 9.071 | 9.096 | 135,835 | +0.01(+0.07%) |
Apr 15, 2015 | 9.084 | 9.109 | 9.053 | 9.090 | 103,375 | +0.04(+0.41%) |
Apr 14, 2015 | 8.984 | 9.065 | 8.979 | 9.053 | 81,312 | +0.09(+0.98%) |
Apr 13, 2015 | 9.028 | 9.040 | 8.965 | 8.965 | 85,209 | -0.04(-0.45%) |
Apr 10, 2015 | 9.043 | 9.074 | 9.006 | 9.006 | 122,263 | -0.01(-0.07%) |
Apr 09, 2015 | 9.024 | 9.043 | 9.012 | 9.012 | 93,426 | -0.03(-0.34%) |
Apr 08, 2015 | 9.080 | 9.087 | 9.024 | 9.043 | 164,084 | -0.01(-0.07%) |
Apr 07, 2015 | 9.043 | 9.105 | 9.024 | 9.049 | 164,748 | +0.04(+0.48%) |
Apr 06, 2015 | 9.031 | 9.074 | 9.006 | 9.006 | 127,417 | -0.01(-0.07%) |
Apr 02, 2015 | 9.049 | 9.012 | 9.012 | 9.012 | 197,742 | -0.10(-1.09%) |
Apr 01, 2015 | 9.130 | 9.130 | 9.037 | 9.111 | 167,450 | +0.00(+0.00%) |
Mar 31, 2015 | 8.968 | 9.111 | 8.956 | 9.111 | 269,874 | +0.12(+1.31%) |
Mar 30, 2015 | 8.993 | 9.000 | 8.956 | 8.993 | 66,649 | -0.02(-0.25%) |
Mar 27, 2015 | 8.937 | 9.031 | 8.937 | 9.016 | 109,429 | +0.05(+0.60%) |
Mar 26, 2015 | 8.844 | 8.962 | 8.844 | 8.962 | 182,091 | +0.09(+1.05%) |
Mar 25, 2015 | 8.931 | 8.931 | 8.844 | 8.869 | 99,912 | -0.06(-0.70%) |
Mar 24, 2015 | 8.875 | 8.931 | 8.844 | 8.931 | 98,206 | +0.04(+0.49%) |
Mar 23, 2015 | 8.888 | 8.894 | 8.860 | 8.888 | 91,051 | +0.02(+0.21%) |
Mar 20, 2015 | 8.838 | 8.894 | 8.832 | 8.869 | 126,598 | +0.03(+0.35%) |
Mar 19, 2015 | 8.881 | 8.888 | 8.832 | 8.838 | 122,035 | -0.08(-0.91%) |
Mar 18, 2015 | 8.801 | 8.919 | 8.801 | 8.919 | 70,241 | +0.12(+1.41%) |
Mar 17, 2015 | 8.807 | 8.807 | 8.776 | 8.794 | 108,132 | -0.02(-0.21%) |
Mar 16, 2015 | 8.807 | 8.832 | 8.788 | 8.813 | 116,983 | +0.00(+0.05%) |
Mar 13, 2015 | 8.826 | 8.844 | 8.794 | 8.809 | 139,125 | -0.04(-0.40%) |
Mar 12, 2015 | 8.863 | 8.894 | 8.832 | 8.844 | 129,673 | -0.01(-0.07%) |
Mar 11, 2015 | 8.869 | 8.919 | 8.850 | 8.850 | 77,294 | -0.05(-0.52%) |
Mar 10, 2015 | 8.872 | 8.922 | 8.872 | 8.897 | 93,056 | +0.01(+0.14%) |
Mar 09, 2015 | 8.817 | 8.885 | 8.810 | 8.885 | 138,382 | +0.06(+0.63%) |
Mar 06, 2015 | 8.841 | 8.860 | 8.779 | 8.829 | 203,313 | -0.05(-0.56%) |
Mar 05, 2015 | 8.903 | 8.928 | 8.866 | 8.878 | 108,746 | -0.04(-0.42%) |
Mar 04, 2015 | 8.878 | 8.915 | 8.891 | 8.915 | 91,948 | +0.02(+0.28%) |
Mar 03, 2015 | 8.860 | 8.891 | 8.841 | 8.891 | 143,571 | +0.02(+0.21%) |
Mar 02, 2015 | 8.897 | 8.897 | 8.860 | 8.872 | 106,606 | -0.04(-0.42%) |
Feb 27, 2015 | 8.798 | 8.909 | 8.798 | 8.909 | 139,058 | +0.12(+1.41%) |
Feb 26, 2015 | 8.829 | 8.847 | 8.786 | 8.786 | 128,005 | -0.04(-0.49%) |
Feb 25, 2015 | 8.847 | 8.884 | 8.829 | 8.829 | 118,789 | +0.01(+0.07%) |
Feb 24, 2015 | 8.810 | 8.847 | 8.792 | 8.823 | 124,734 | -0.01(-0.07%) |
Feb 23, 2015 | 8.823 | 8.854 | 8.823 | 8.829 | 139,593 | +0.02(+0.28%) |
Feb 20, 2015 | 8.817 | 8.854 | 8.792 | 8.804 | 132,045 | +0.00(+0.00%) |
Feb 19, 2015 | 8.761 | 8.860 | 8.761 | 8.804 | 126,775 | +0.02(+0.21%) |
Feb 18, 2015 | 8.643 | 8.786 | 8.619 | 8.786 | 334,423 | +0.10(+1.14%) |
Feb 17, 2015 | 8.847 | 8.862 | 8.674 | 8.687 | 295,801 | -0.19(-2.09%) |
Feb 13, 2015 | 8.891 | 8.872 | 8.872 | 8.872 | 112,895 | -0.02(-0.28%) |
Feb 12, 2015 | 8.872 | 8.965 | 8.872 | 8.897 | 149,120 | -0.01(-0.14%) |
Feb 11, 2015 | 8.897 | 8.946 | 8.891 | 8.909 | 168,451 | -0.00(-0.03%) |
Feb 10, 2015 | 8.980 | 9.005 | 8.912 | 8.912 | 184,046 | -0.07(-0.75%) |
Feb 09, 2015 | 8.992 | 9.029 | 8.980 | 8.980 | 152,596 | +0.00(+0.00%) |
Feb 06, 2015 | 9.103 | 9.103 | 8.980 | 8.980 | 168,124 | -0.15(-1.62%) |
Feb 05, 2015 | 9.140 | 9.158 | 9.091 | 9.128 | 108,961 | -0.02(-0.27%) |
Feb 04, 2015 | 9.121 | 9.171 | 9.079 | 9.152 | 145,996 | +0.01(+0.07%) |
Feb 03, 2015 | 9.134 | 9.189 | 9.128 | 9.146 | 196,640 | -0.01(-0.13%) |
Feb 02, 2015 | 9.165 | 9.220 | 9.121 | 9.158 | 227,841 | +0.06(+0.68%) |
Jan 30, 2015 | 9.035 | 9.103 | 9.035 | 9.097 | 135,850 | +0.07(+0.75%) |
Jan 29, 2015 | 8.992 | 9.035 | 8.992 | 9.029 | 57,466 | +0.02(+0.20%) |
Jan 28, 2015 | 8.949 | 9.011 | 8.925 | 9.011 | 79,519 | +0.10(+1.10%) |
Jan 27, 2015 | 8.869 | 8.931 | 8.869 | 8.912 | 84,948 | +0.03(+0.35%) |
Jan 26, 2015 | 8.851 | 8.882 | 8.839 | 8.882 | 139,942 | +0.03(+0.35%) |
Jan 23, 2015 | 8.857 | 8.879 | 8.826 | 8.851 | 158,532 | +0.00(+0.00%) |
Jan 22, 2015 | 8.888 | 8.918 | 8.851 | 8.851 | 197,950 | -0.04(-0.42%) |
Jan 21, 2015 | 8.962 | 8.962 | 8.888 | 8.888 | 117,853 | -0.06(-0.69%) |
Jan 20, 2015 | 8.918 | 8.949 | 8.918 | 8.949 | 246,073 | +0.02(+0.21%) |
Jan 16, 2015 | 8.906 | 8.931 | 8.863 | 8.931 | 188,732 | +0.01(+0.07%) |
Jan 15, 2015 | 8.888 | 8.931 | 8.869 | 8.925 | 143,912 | +0.04(+0.42%) |
Jan 14, 2015 | 8.882 | 8.912 | 8.869 | 8.888 | 141,595 | -0.01(-0.07%) |
Jan 13, 2015 | 8.826 | 8.894 | 8.826 | 8.894 | 139,189 | +0.06(+0.73%) |
Jan 12, 2015 | 8.786 | 8.848 | 8.786 | 8.829 | 197,766 | +0.04(+0.42%) |
Jan 09, 2015 | 8.707 | 8.793 | 8.707 | 8.793 | 184,840 | +0.09(+0.98%) |
Jan 08, 2015 | 8.737 | 8.750 | 8.701 | 8.707 | 248,462 | -0.03(-0.35%) |
Jan 07, 2015 | 8.713 | 8.786 | 8.707 | 8.737 | 211,050 | +0.02(+0.28%) |
Jan 06, 2015 | 8.682 | 8.731 | 8.676 | 8.713 | 259,298 | +0.05(+0.56%) |
Jan 05, 2015 | 8.701 | 8.725 | 8.664 | 8.664 | 205,366 | -0.04(-0.42%) |
Jan 02, 2015 | 8.640 | 8.701 | 8.627 | 8.701 | 131,757 | +0.02(+0.28%) |
Dec 31, 2014 | 8.627 | 8.676 | 8.676 | 8.676 | 182,065 | +0.05(+0.57%) |
Dec 30, 2014 | 8.578 | 8.627 | 8.578 | 8.627 | 107,394 | +0.04(+0.50%) |
Dec 29, 2014 | 8.621 | 8.640 | 8.578 | 8.584 | 103,906 | -0.04(-0.43%) |
Dec 26, 2014 | 8.615 | 8.640 | 8.609 | 8.621 | 155,014 | -0.01(-0.14%) |
Dec 24, 2014 | 8.615 | 8.633 | 8.633 | 8.633 | 66,844 | +0.00(+0.00%) |
Dec 23, 2014 | 8.591 | 8.633 | 8.572 | 8.633 | 154,765 | +0.04(+0.50%) |
Dec 22, 2014 | 8.566 | 8.591 | 8.555 | 8.591 | 216,097 | +0.04(+0.50%) |
Dec 19, 2014 | 8.548 | 8.591 | 8.536 | 8.548 | 115,105 | +0.01(+0.14%) |
Dec 18, 2014 | 8.536 | 8.572 | 8.536 | 8.536 | 148,184 | -0.02(-0.21%) |
Dec 17, 2014 | 8.548 | 8.603 | 8.536 | 8.554 | 143,284 | -0.02(-0.21%) |
Dec 16, 2014 | 8.548 | 8.591 | 8.542 | 8.572 | 123,177 | +0.04(+0.43%) |
Dec 15, 2014 | 8.578 | 8.597 | 8.536 | 8.536 | 190,901 | -0.06(-0.64%) |
Dec 12, 2014 | 8.474 | 8.633 | 8.474 | 8.591 | 317,815 | +0.09(+1.01%) |
Dec 11, 2014 | 8.597 | 8.615 | 8.493 | 8.505 | 168,759 | -0.07(-0.86%) |
Dec 10, 2014 | 8.566 | 8.597 | 8.560 | 8.578 | 106,526 | +0.01(+0.08%) |
Dec 09, 2014 | 8.498 | 8.577 | 8.498 | 8.571 | 189,994 | +0.04(+0.43%) |
Dec 08, 2014 | 8.565 | 8.571 | 8.504 | 8.535 | 161,254 | -0.04(-0.50%) |
Dec 05, 2014 | 8.577 | 8.577 | 8.519 | 8.577 | 102,533 | -0.01(-0.07%) |
Dec 04, 2014 | 8.553 | 8.583 | 8.553 | 8.583 | 105,406 | +0.02(+0.21%) |
Dec 03, 2014 | 8.480 | 8.565 | 8.480 | 8.565 | 130,839 | +0.09(+1.00%) |
Dec 02, 2014 | 8.425 | 8.480 | 8.425 | 8.480 | 172,171 | +0.07(+0.80%) |