Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.28 | 11.35 | 11.20 | 11.33 | 49,959 | -0.18(-1.53%) |
Mar 30, 2015 | 11.28 | 11.54 | 11.27 | 11.50 | 155,050 | +0.44(+4.01%) |
Mar 27, 2015 | 11.02 | 11.18 | 11.02 | 11.06 | 67,368 | +0.23(+2.15%) |
Mar 26, 2015 | 10.83 | 10.86 | 10.78 | 10.83 | 27,142 | -0.04(-0.32%) |
Mar 25, 2015 | 10.99 | 10.99 | 10.85 | 10.86 | 147,301 | -0.17(-1.53%) |
Mar 24, 2015 | 11.04 | 11.04 | 11.00 | 11.03 | 31,198 | -0.07(-0.63%) |
Mar 23, 2015 | 11.22 | 11.22 | 11.07 | 11.10 | 67,071 | -0.04(-0.38%) |
Mar 20, 2015 | 11.15 | 11.19 | 11.10 | 11.14 | 67,562 | +0.11(+0.96%) |
Mar 19, 2015 | 11.07 | 11.07 | 10.95 | 11.04 | 129,266 | -0.05(-0.44%) |
Mar 18, 2015 | 10.97 | 11.14 | 10.87 | 11.09 | 149,709 | +0.16(+1.48%) |
Mar 17, 2015 | 10.83 | 10.94 | 10.79 | 10.93 | 210,501 | +0.06(+0.52%) |
Mar 16, 2015 | 10.86 | 10.88 | 10.81 | 10.87 | 189,670 | +0.19(+1.78%) |
Mar 13, 2015 | 10.74 | 10.74 | 10.62 | 10.68 | 286,338 | +0.12(+1.13%) |
Mar 12, 2015 | 10.65 | 10.65 | 10.54 | 10.56 | 196,700 | +0.14(+1.35%) |
Mar 11, 2015 | 10.40 | 10.43 | 10.37 | 10.42 | 98,027 | +0.08(+0.75%) |
Mar 10, 2015 | 10.45 | 10.45 | 10.33 | 10.34 | 241,599 | -0.30(-2.78%) |
Mar 09, 2015 | 10.69 | 10.71 | 10.64 | 10.64 | 100,316 | +0.15(+1.41%) |
Mar 06, 2015 | 10.60 | 10.60 | 10.46 | 10.49 | 136,093 | -0.11(-1.06%) |
Mar 05, 2015 | 10.64 | 10.67 | 10.58 | 10.60 | 37,077 | -0.12(-1.12%) |
Mar 04, 2015 | 10.80 | 10.97 | 10.67 | 10.72 | 85,226 | -0.25(-2.25%) |
Mar 03, 2015 | 11.04 | 11.04 | 10.92 | 10.97 | 78,660 | -0.29(-2.58%) |
Mar 02, 2015 | 11.28 | 11.28 | 11.21 | 11.26 | 173,895 | -0.01(-0.11%) |
Feb 27, 2015 | 11.31 | 11.31 | 11.27 | 11.27 | 48,998 | +0.00(+0.00%) |
Feb 26, 2015 | 11.27 | 11.29 | 11.22 | 11.27 | 55,428 | +0.15(+1.38%) |
Feb 25, 2015 | 11.17 | 11.19 | 11.10 | 11.12 | 64,247 | -0.05(-0.43%) |
Feb 24, 2015 | 11.10 | 11.22 | 11.06 | 11.16 | 226,839 | +0.18(+1.60%) |
Feb 23, 2015 | 11.04 | 11.06 | 10.95 | 10.99 | 32,398 | -0.08(-0.76%) |
Feb 20, 2015 | 10.99 | 11.08 | 10.99 | 11.07 | 54,847 | +0.08(+0.77%) |
Feb 19, 2015 | 11.04 | 11.07 | 10.98 | 10.99 | 48,790 | -0.02(-0.19%) |
Feb 18, 2015 | 11.07 | 11.07 | 10.99 | 11.01 | 53,039 | -0.06(-0.57%) |
Feb 17, 2015 | 11.07 | 11.12 | 11.03 | 11.07 | 31,205 | +0.04(+0.38%) |
Feb 13, 2015 | 11.01 | 11.03 | 11.03 | 11.03 | 75,385 | +0.06(+0.58%) |
Feb 12, 2015 | 10.94 | 10.97 | 10.90 | 10.97 | 41,064 | +0.13(+1.17%) |
Feb 11, 2015 | 10.76 | 10.84 | 10.76 | 10.84 | 15,236 | +0.04(+0.39%) |
Feb 10, 2015 | 10.80 | 10.84 | 10.75 | 10.80 | 47,610 | +0.05(+0.46%) |
Feb 09, 2015 | 10.74 | 10.81 | 10.73 | 10.75 | 109,954 | -0.06(-0.59%) |
Feb 06, 2015 | 10.85 | 10.88 | 10.75 | 10.81 | 119,261 | -0.21(-1.92%) |
Feb 05, 2015 | 10.95 | 11.02 | 10.93 | 11.02 | 87,489 | +0.01(+0.06%) |
Feb 04, 2015 | 11.06 | 11.16 | 11.00 | 11.02 | 422,621 | +0.08(+0.71%) |
Feb 03, 2015 | 10.90 | 10.95 | 10.87 | 10.94 | 78,393 | +0.25(+2.31%) |
Feb 02, 2015 | 10.57 | 10.75 | 10.57 | 10.69 | 78,126 | +0.08(+0.80%) |
Jan 30, 2015 | 10.83 | 10.83 | 10.61 | 10.61 | 169,110 | -0.27(-2.46%) |
Jan 29, 2015 | 10.88 | 10.90 | 10.74 | 10.88 | 109,812 | +0.02(+0.19%) |
Jan 28, 2015 | 11.05 | 11.05 | 10.83 | 10.85 | 74,463 | -0.27(-2.41%) |
Jan 27, 2015 | 11.10 | 11.15 | 11.04 | 11.12 | 107,086 | -0.25(-2.23%) |
Jan 26, 2015 | 11.38 | 11.40 | 11.31 | 11.38 | 31,877 | -0.02(-0.19%) |
Jan 23, 2015 | 11.41 | 11.43 | 11.38 | 11.40 | 131,698 | +0.04(+0.37%) |
Jan 22, 2015 | 11.26 | 11.36 | 11.16 | 11.35 | 191,247 | +0.12(+1.07%) |
Jan 21, 2015 | 11.09 | 11.23 | 11.09 | 11.23 | 152,883 | +0.39(+3.57%) |
Jan 20, 2015 | 10.96 | 10.96 | 10.83 | 10.85 | 292,390 | -0.32(-2.84%) |
Jan 16, 2015 | 11.11 | 11.16 | 11.09 | 11.16 | 105,716 | -0.04(-0.31%) |
Jan 15, 2015 | 11.30 | 11.34 | 11.20 | 11.20 | 83,215 | +0.12(+1.08%) |
Jan 14, 2015 | 11.13 | 11.15 | 11.02 | 11.08 | 97,756 | -0.08(-0.69%) |
Jan 13, 2015 | 11.30 | 11.30 | 11.07 | 11.16 | 422,728 | +0.06(+0.57%) |
Jan 12, 2015 | 11.24 | 11.24 | 11.07 | 11.09 | 248,770 | -0.07(-0.63%) |
Jan 09, 2015 | 11.31 | 11.31 | 11.13 | 11.16 | 618,696 | -0.01(-0.13%) |
Jan 08, 2015 | 11.47 | 11.47 | 11.16 | 11.18 | 2,300,191 | -0.01(-0.06%) |
Jan 07, 2015 | 11.18 | 11.23 | 11.10 | 11.19 | 79,395 | +0.19(+1.73%) |
Jan 06, 2015 | 11.16 | 11.16 | 10.95 | 11.00 | 28,935 | -0.26(-2.35%) |
Jan 05, 2015 | 11.34 | 11.36 | 11.20 | 11.26 | 71,302 | +0.00(+0.03%) |
Jan 02, 2015 | 11.40 | 11.40 | 11.22 | 11.26 | 48,544 | +0.21(+1.91%) |
Dec 31, 2014 | 11.11 | 11.04 | 11.04 | 11.04 | 84,754 | +0.12(+1.10%) |
Dec 30, 2014 | 10.97 | 10.97 | 10.88 | 10.93 | 31,982 | -0.12(-1.08%) |
Dec 29, 2014 | 10.98 | 11.09 | 10.98 | 11.04 | 67,711 | +0.22(+2.07%) |
Dec 26, 2014 | 10.81 | 10.93 | 10.81 | 10.82 | 25,076 | +0.28(+2.65%) |
Dec 24, 2014 | 10.56 | 10.54 | 10.54 | 10.54 | 9,896 | -0.12(-1.11%) |
Dec 23, 2014 | 10.74 | 10.74 | 10.57 | 10.66 | 32,313 | -0.14(-1.29%) |
Dec 22, 2014 | 10.70 | 10.81 | 10.66 | 10.80 | 120,770 | +0.30(+2.86%) |
Dec 19, 2014 | 10.46 | 10.51 | 10.44 | 10.50 | 15,748 | +0.05(+0.47%) |
Dec 18, 2014 | 10.53 | 10.53 | 10.40 | 10.45 | 51,226 | -0.07(-0.70%) |
Dec 17, 2014 | 10.38 | 10.56 | 10.35 | 10.52 | 54,505 | +0.34(+3.32%) |
Dec 16, 2014 | 10.15 | 10.35 | 10.12 | 10.19 | 24,658 | +0.04(+0.41%) |
Dec 15, 2014 | 10.25 | 10.26 | 10.07 | 10.14 | 41,737 | -0.07(-0.68%) |
Dec 12, 2014 | 10.40 | 10.40 | 10.21 | 10.21 | 35,675 | -0.09(-0.88%) |
Dec 11, 2014 | 10.27 | 10.39 | 10.27 | 10.30 | 177,324 | +0.03(+0.34%) |
Dec 10, 2014 | 10.37 | 10.45 | 10.25 | 10.27 | 110,623 | -0.06(-0.61%) |
Dec 09, 2014 | 10.43 | 10.43 | 10.29 | 10.33 | 149,052 | -0.50(-4.63%) |
Dec 08, 2014 | 10.99 | 11.06 | 10.81 | 10.83 | 162,602 | +0.10(+0.97%) |
Dec 05, 2014 | 10.79 | 10.79 | 10.65 | 10.73 | 143,641 | +0.04(+0.39%) |
Dec 04, 2014 | 10.58 | 10.70 | 10.54 | 10.69 | 141,290 | +0.38(+3.72%) |
Dec 03, 2014 | 10.31 | 10.33 | 10.30 | 10.30 | 20,910 | -0.01(-0.07%) |
Dec 02, 2014 | 10.17 | 10.31 | 10.12 | 10.31 | 257,703 | +0.49(+4.97%) |
Dec 01, 2014 | 9.914 | 9.921 | 9.823 | 9.823 | 62,792 | -0.29(-2.89%) |
Nov 28, 2014 | 10.18 | 10.18 | 10.10 | 10.12 | 87,051 | +0.09(+0.88%) |
Nov 26, 2014 | 9.900 | 10.03 | 10.03 | 10.03 | 163,225 | +0.39(+4.08%) |
Nov 25, 2014 | 9.705 | 9.705 | 9.578 | 9.635 | 68,765 | -0.02(-0.22%) |
Nov 24, 2014 | 9.684 | 9.710 | 9.649 | 9.656 | 42,979 | +0.13(+1.32%) |
Nov 21, 2014 | 9.503 | 9.614 | 9.462 | 9.531 | 47,104 | +0.36(+3.95%) |
Nov 20, 2014 | 9.175 | 9.203 | 9.147 | 9.168 | 11,230 | -0.11(-1.20%) |
Nov 19, 2014 | 9.224 | 9.299 | 9.182 | 9.280 | 18,317 | +0.01(+0.08%) |
Nov 18, 2014 | 9.308 | 9.308 | 9.246 | 9.273 | 16,887 | -0.15(-1.63%) |
Nov 17, 2014 | 9.405 | 9.436 | 9.405 | 9.426 | 13,865 | -0.25(-2.59%) |
Nov 14, 2014 | 9.593 | 9.683 | 9.593 | 9.677 | 9,148 | +0.14(+1.46%) |
Nov 13, 2014 | 9.489 | 9.538 | 9.489 | 9.538 | 48,431 | +0.17(+1.82%) |
Nov 12, 2014 | 9.412 | 9.439 | 9.367 | 9.367 | 11,709 | -0.01(-0.13%) |
Nov 11, 2014 | 9.349 | 9.405 | 9.330 | 9.379 | 22,220 | +0.11(+1.15%) |
Nov 10, 2014 | 9.288 | 9.342 | 9.273 | 9.273 | 8,641 | +0.00(+0.00%) |
Nov 07, 2014 | 9.259 | 9.301 | 9.245 | 9.273 | 23,714 | -0.01(-0.14%) |
Nov 06, 2014 | 9.259 | 9.301 | 9.247 | 9.285 | 5,163 | -0.02(-0.21%) |
Nov 05, 2014 | 9.321 | 9.362 | 9.305 | 9.305 | 5,745 | -0.07(-0.70%) |
Nov 04, 2014 | 9.370 | 9.402 | 9.353 | 9.370 | 6,715 | +0.06(+0.66%) |
Nov 03, 2014 | 9.313 | 9.342 | 9.301 | 9.309 | 4,126 | -0.07(-0.73%) |
Oct 31, 2014 | 9.399 | 9.440 | 9.363 | 9.377 | 147,357 | +0.09(+0.98%) |
Oct 30, 2014 | 9.238 | 9.287 | 9.238 | 9.287 | 3,121 | +0.03(+0.29%) |
Oct 29, 2014 | 9.308 | 9.349 | 9.245 | 9.259 | 62,295 | +0.00(+0.01%) |
Oct 28, 2014 | 9.168 | 9.273 | 9.168 | 9.258 | 91,680 | +0.26(+2.86%) |
Oct 27, 2014 | 9.008 | 9.021 | 8.973 | 9.001 | 4,611 | -0.08(-0.86%) |
Oct 24, 2014 | 9.103 | 9.144 | 9.079 | 9.079 | 5,817 | +0.00(+0.01%) |
Oct 23, 2014 | 9.064 | 9.147 | 9.057 | 9.078 | 50,823 | +0.10(+1.09%) |
Oct 22, 2014 | 9.022 | 9.032 | 8.952 | 8.980 | 95,052 | -0.04(-0.39%) |
Oct 21, 2014 | 8.952 | 9.057 | 8.952 | 9.015 | 17,485 | +0.06(+0.70%) |
Oct 20, 2014 | 8.931 | 8.979 | 8.931 | 8.952 | 6,470 | -0.06(-0.62%) |
Oct 17, 2014 | 9.001 | 9.071 | 9.001 | 9.008 | 57,328 | +0.14(+1.57%) |
Oct 16, 2014 | 8.694 | 8.945 | 8.694 | 8.868 | 40,496 | +0.01(+0.16%) |
Oct 15, 2014 | 8.833 | 8.859 | 8.708 | 8.854 | 25,450 | -0.08(-0.88%) |
Oct 14, 2014 | 8.875 | 8.904 | 8.868 | 8.933 | 8,796 | -0.03(-0.36%) |
Oct 13, 2014 | 8.931 | 8.966 | 8.931 | 8.966 | 6,540 | +0.12(+1.34%) |
Oct 10, 2014 | 8.847 | 8.889 | 8.833 | 8.847 | 18,002 | -0.10(-1.17%) |
Oct 09, 2014 | 9.001 | 9.036 | 8.945 | 8.952 | 20,724 | -0.17(-1.83%) |
Oct 08, 2014 | 8.966 | 9.133 | 8.952 | 9.119 | 11,200 | +0.19(+2.11%) |
Oct 07, 2014 | 8.994 | 8.994 | 8.905 | 8.931 | 16,716 | -0.08(-0.93%) |
Oct 06, 2014 | 9.029 | 9.050 | 9.008 | 9.015 | 6,123 | +0.14(+1.56%) |
Oct 03, 2014 | 8.868 | 8.952 | 8.856 | 8.877 | 40,629 | +0.20(+2.27%) |
Oct 02, 2014 | 8.617 | 8.680 | 8.492 | 8.680 | 19,087 | +0.02(+0.24%) |
Oct 01, 2014 | 8.738 | 8.764 | 8.652 | 8.659 | 15,628 | -0.19(-2.13%) |
Sep 30, 2014 | 8.833 | 8.854 | 8.785 | 8.847 | 18,012 | -0.03(-0.31%) |
Sep 29, 2014 | 8.861 | 8.890 | 8.806 | 8.875 | 20,397 | -0.26(-2.82%) |
Sep 26, 2014 | 9.050 | 9.133 | 9.050 | 9.133 | 9,247 | +0.11(+1.24%) |
Sep 25, 2014 | 9.078 | 9.078 | 8.987 | 9.022 | 24,455 | -0.18(-1.97%) |
Sep 24, 2014 | 9.154 | 9.224 | 9.133 | 9.203 | 14,813 | +0.15(+1.69%) |
Sep 23, 2014 | 9.057 | 9.112 | 9.050 | 9.050 | 17,650 | +0.01(+0.15%) |
Sep 22, 2014 | 9.133 | 9.133 | 9.008 | 9.036 | 96,485 | -0.22(-2.34%) |
Sep 19, 2014 | 9.273 | 9.293 | 9.193 | 9.252 | 29,482 | -0.07(-0.75%) |
Sep 18, 2014 | 9.391 | 9.391 | 9.315 | 9.322 | 7,009 | -0.11(-1.17%) |
Sep 17, 2014 | 9.475 | 9.475 | 9.357 | 9.432 | 12,071 | -0.04(-0.45%) |
Sep 16, 2014 | 9.252 | 9.529 | 9.196 | 9.475 | 253,683 | +0.19(+2.03%) |
Sep 15, 2014 | 9.370 | 9.370 | 9.274 | 9.287 | 40,196 | -0.13(-1.41%) |
Sep 12, 2014 | 9.482 | 9.482 | 9.377 | 9.420 | 16,924 | -0.06(-0.58%) |
Sep 11, 2014 | 9.475 | 9.482 | 9.426 | 9.475 | 8,022 | -0.02(-0.22%) |
Sep 10, 2014 | 9.468 | 9.496 | 9.447 | 9.496 | 75,866 | -0.13(-1.30%) |
Sep 09, 2014 | 9.705 | 9.726 | 9.607 | 9.621 | 11,016 | -0.08(-0.79%) |
Sep 08, 2014 | 9.677 | 9.733 | 9.677 | 9.698 | 27,678 | -0.06(-0.64%) |
Sep 05, 2014 | 9.691 | 9.761 | 9.691 | 9.761 | 54,671 | +0.12(+1.23%) |
Sep 04, 2014 | 9.754 | 9.761 | 9.642 | 9.642 | 8,531 | -0.01(-0.07%) |
Sep 03, 2014 | 9.663 | 9.665 | 9.600 | 9.649 | 14,652 | +0.34(+3.67%) |
Sep 02, 2014 | 9.342 | 9.342 | 9.301 | 9.308 | 48,816 | +0.02(+0.22%) |
Aug 29, 2014 | 9.342 | 9.287 | 9.287 | 9.287 | 3,872 | -0.05(-0.52%) |
Aug 28, 2014 | 9.370 | 9.419 | 9.315 | 9.335 | 73,276 | -0.20(-2.05%) |
Aug 27, 2014 | 9.538 | 9.600 | 9.496 | 9.531 | 11,494 | -0.08(-0.87%) |
Aug 26, 2014 | 9.607 | 9.642 | 9.607 | 9.614 | 70,584 | -0.01(-0.07%) |
Aug 25, 2014 | 9.600 | 9.621 | 9.586 | 9.621 | 5,648 | +0.09(+0.96%) |
Aug 22, 2014 | 9.593 | 9.593 | 9.529 | 9.529 | 98,703 | +0.05(+0.50%) |
Aug 21, 2014 | 9.559 | 9.600 | 9.482 | 9.482 | 79,205 | -0.13(-1.38%) |
Aug 20, 2014 | 9.619 | 9.663 | 9.600 | 9.614 | 12,069 | -0.01(-0.15%) |
Aug 19, 2014 | 9.628 | 9.628 | 9.607 | 9.629 | 118,496 | +0.01(+0.08%) |
Aug 18, 2014 | 9.621 | 9.670 | 9.593 | 9.621 | 135,793 | +0.00(+0.00%) |
Aug 15, 2014 | 9.642 | 9.642 | 9.579 | 9.621 | 3,080,627 | -0.04(-0.43%) |
Aug 14, 2014 | 9.726 | 9.726 | 9.650 | 9.663 | 258,584 | -0.15(-1.49%) |
Aug 13, 2014 | 9.803 | 9.837 | 9.775 | 9.810 | 35,176 | +0.07(+0.72%) |
Aug 12, 2014 | 9.692 | 9.747 | 9.692 | 9.740 | 4,432 | -0.03(-0.36%) |
Aug 11, 2014 | 9.733 | 9.782 | 9.663 | 9.775 | 36,995 | +0.21(+2.19%) |
Aug 08, 2014 | 9.566 | 9.579 | 9.505 | 9.566 | 78,607 | +0.10(+1.11%) |
Aug 07, 2014 | 9.607 | 9.607 | 9.454 | 9.461 | 24,970 | -0.08(-0.88%) |
Aug 06, 2014 | 9.531 | 9.566 | 9.531 | 9.545 | 39,650 | -0.06(-0.58%) |
Aug 05, 2014 | 9.656 | 9.670 | 9.559 | 9.600 | 22,695 | -0.22(-2.27%) |
Aug 04, 2014 | 9.830 | 9.830 | 9.761 | 9.823 | 80,591 | +0.09(+0.93%) |
Aug 01, 2014 | 9.712 | 9.747 | 9.635 | 9.733 | 42,062 | +0.00(+0.00%) |
Jul 31, 2014 | 9.761 | 9.796 | 9.670 | 9.732 | 24,972 | -0.00(-0.00%) |
Jul 30, 2014 | 9.810 | 9.823 | 9.670 | 9.733 | 27,475 | -0.07(-0.68%) |
Jul 29, 2014 | 9.865 | 9.865 | 9.796 | 9.799 | 34,714 | +0.04(+0.39%) |
Jul 28, 2014 | 9.663 | 9.789 | 9.663 | 9.761 | 53,656 | +0.20(+2.04%) |
Jul 25, 2014 | 9.517 | 9.579 | 9.510 | 9.566 | 22,894 | +0.01(+0.15%) |
Jul 24, 2014 | 9.552 | 9.566 | 9.505 | 9.552 | 50,140 | +0.18(+1.93%) |
Jul 23, 2014 | 9.328 | 9.405 | 9.328 | 9.370 | 63,444 | +0.20(+2.13%) |
Jul 22, 2014 | 9.147 | 9.189 | 9.147 | 9.175 | 21,044 | +0.20(+2.17%) |
Jul 21, 2014 | 8.931 | 8.987 | 8.889 | 8.980 | 103,085 | +0.05(+0.55%) |
Jul 18, 2014 | 8.917 | 9.008 | 8.917 | 8.931 | 16,438 | +0.04(+0.42%) |
Jul 17, 2014 | 8.952 | 8.960 | 8.861 | 8.894 | 17,687 | -0.09(-1.03%) |
Jul 16, 2014 | 9.022 | 9.029 | 8.987 | 8.987 | 11,216 | +0.03(+0.39%) |
Jul 15, 2014 | 8.931 | 8.952 | 8.924 | 8.952 | 6,896 | -0.06(-0.62%) |
Jul 14, 2014 | 8.973 | 9.027 | 8.952 | 9.008 | 19,948 | +0.06(+0.70%) |
Jul 11, 2014 | 8.945 | 8.947 | 8.871 | 8.945 | 5,169 | +0.01(+0.16%) |
Jul 10, 2014 | 8.854 | 8.931 | 8.758 | 8.931 | 10,017 | -0.06(-0.70%) |
Jul 09, 2014 | 8.938 | 8.994 | 8.924 | 8.994 | 4,562 | -0.01(-0.16%) |
Jul 08, 2014 | 9.036 | 9.060 | 8.945 | 9.008 | 12,392 | -0.08(-0.92%) |
Jul 07, 2014 | 9.057 | 9.095 | 9.050 | 9.091 | 29,093 | +0.03(+0.31%) |
Jul 03, 2014 | 9.057 | 9.064 | 9.064 | 9.064 | 42,025 | +0.16(+1.77%) |
Jul 02, 2014 | 8.889 | 8.945 | 8.889 | 8.906 | 79,522 | +0.16(+1.78%) |
Jul 01, 2014 | 8.744 | 8.806 | 8.743 | 8.750 | 9,251 | +0.05(+0.56%) |
Jun 30, 2014 | 8.715 | 8.750 | 8.676 | 8.701 | 26,174 | +0.06(+0.64%) |
Jun 27, 2014 | 8.676 | 8.687 | 8.645 | 8.645 | 5,365 | -0.03(-0.40%) |
Jun 26, 2014 | 8.666 | 8.694 | 8.666 | 8.680 | 15,477 | +0.06(+0.65%) |
Jun 25, 2014 | 8.631 | 8.665 | 8.555 | 8.624 | 29,740 | +0.03(+0.32%) |
Jun 24, 2014 | 8.659 | 8.687 | 8.596 | 8.596 | 10,156 | -0.05(-0.56%) |
Jun 23, 2014 | 8.638 | 8.658 | 8.562 | 8.645 | 32,462 | -0.09(-1.04%) |
Jun 20, 2014 | 8.750 | 8.757 | 8.730 | 8.736 | 15,183 | -0.04(-0.48%) |
Jun 19, 2014 | 8.799 | 8.820 | 8.750 | 8.778 | 60,903 | -0.13(-1.41%) |
Jun 18, 2014 | 8.826 | 8.903 | 8.757 | 8.903 | 77,088 | +0.06(+0.66%) |
Jun 17, 2014 | 8.826 | 8.854 | 8.826 | 8.845 | 19,072 | -0.03(-0.34%) |
Jun 16, 2014 | 8.959 | 8.959 | 8.853 | 8.875 | 42,596 | -0.03(-0.31%) |
Jun 13, 2014 | 8.847 | 8.903 | 8.833 | 8.903 | 22,375 | +0.16(+1.83%) |
Jun 12, 2014 | 8.826 | 8.826 | 8.743 | 8.743 | 52,272 | -0.03(-0.32%) |
Jun 11, 2014 | 8.785 | 8.806 | 8.757 | 8.771 | 33,246 | -0.05(-0.55%) |
Jun 10, 2014 | 8.854 | 8.854 | 8.813 | 8.820 | 25,318 | +0.06(+0.64%) |
Jun 06, 2014 | 8.778 | 8.778 | 8.715 | 8.764 | 21,207 | -0.02(-0.24%) |
Jun 05, 2014 | 8.757 | 8.828 | 8.757 | 8.785 | 100,491 | +0.09(+1.04%) |
Jun 04, 2014 | 8.701 | 8.743 | 8.673 | 8.694 | 119,256 | -0.10(-1.19%) |
Jun 03, 2014 | 8.729 | 8.799 | 8.708 | 8.799 | 60,667 | +0.08(+0.96%) |
Jun 02, 2014 | 8.652 | 8.750 | 8.652 | 8.715 | 17,471 | +0.10(+1.13%) |
May 30, 2014 | 8.645 | 8.665 | 8.613 | 8.617 | 10,961 | +0.08(+0.90%) |
May 29, 2014 | 8.576 | 8.589 | 8.513 | 8.541 | 9,716 | +0.01(+0.16%) |
May 28, 2014 | 8.471 | 8.541 | 8.457 | 8.527 | 106,449 | +0.11(+1.33%) |
May 27, 2014 | 8.408 | 8.450 | 8.373 | 8.415 | 140,756 | -0.03(-0.33%) |
May 23, 2014 | 8.401 | 8.443 | 8.443 | 8.443 | 58,520 | +0.07(+0.83%) |
May 22, 2014 | 8.345 | 8.380 | 8.345 | 8.373 | 16,097 | +0.10(+1.26%) |
May 21, 2014 | 8.248 | 8.283 | 8.248 | 8.269 | 34,433 | +0.08(+1.02%) |
May 20, 2014 | 8.157 | 8.206 | 8.143 | 8.185 | 42,778 | -0.06(-0.76%) |
May 19, 2014 | 8.248 | 8.248 | 8.206 | 8.248 | 28,551 | -0.03(-0.42%) |
May 16, 2014 | 8.192 | 8.283 | 8.192 | 8.283 | 19,985 | +0.07(+0.89%) |
May 15, 2014 | 8.213 | 8.213 | 8.157 | 8.210 | 29,429 | -0.06(-0.71%) |
May 14, 2014 | 8.248 | 8.304 | 8.248 | 8.269 | 62,962 | +0.10(+1.20%) |
May 13, 2014 | 8.108 | 8.177 | 8.108 | 8.171 | 17,700 | +0.07(+0.86%) |
May 12, 2014 | 8.053 | 8.101 | 8.053 | 8.101 | 42,736 | +0.17(+2.11%) |
May 09, 2014 | 7.906 | 7.962 | 7.906 | 7.934 | 11,115 | +0.01(+0.09%) |
May 08, 2014 | 7.962 | 7.976 | 7.911 | 7.927 | 29,093 | -0.03(-0.38%) |
May 07, 2014 | 7.913 | 7.976 | 7.906 | 7.957 | 28,894 | -0.07(-0.84%) |
May 06, 2014 | 8.039 | 8.067 | 7.990 | 8.025 | 23,250 | +0.02(+0.26%) |
May 05, 2014 | 8.004 | 8.018 | 7.955 | 8.004 | 35,236 | -0.09(-1.12%) |
May 02, 2014 | 8.039 | 8.108 | 8.032 | 8.094 | 30,582 | -0.00(-0.02%) |
May 01, 2014 | 8.094 | 8.122 | 8.081 | 8.096 | 10,236 | +0.01(+0.10%) |
Apr 30, 2014 | 8.046 | 8.087 | 8.039 | 8.087 | 24,354 | -0.06(-0.68%) |
Apr 29, 2014 | 8.129 | 8.185 | 8.124 | 8.143 | 27,994 | +0.09(+1.13%) |
Apr 28, 2014 | 8.039 | 8.087 | 8.011 | 8.053 | 71,748 | -0.05(-0.60%) |
Apr 25, 2014 | 8.115 | 8.115 | 8.039 | 8.101 | 99,709 | -0.08(-0.94%) |
Apr 24, 2014 | 8.199 | 8.220 | 8.143 | 8.178 | 39,618 | +0.00(+0.00%) |
Apr 23, 2014 | 8.220 | 8.220 | 8.115 | 8.178 | 170,555 | -0.13(-1.59%) |
Apr 22, 2014 | 8.332 | 8.345 | 8.297 | 8.311 | 83,877 | -0.06(-0.75%) |
Apr 21, 2014 | 8.401 | 8.401 | 8.332 | 8.373 | 42,102 | -0.04(-0.50%) |
Apr 17, 2014 | 8.380 | 8.415 | 8.415 | 8.415 | 24,526 | +0.02(+0.25%) |
Apr 16, 2014 | 8.436 | 8.436 | 8.325 | 8.394 | 60,024 | +0.05(+0.58%) |
Apr 15, 2014 | 8.338 | 8.380 | 8.242 | 8.345 | 230,217 | -0.20(-2.29%) |
Apr 14, 2014 | 8.562 | 8.582 | 8.499 | 8.541 | 82,278 | -0.01(-0.16%) |
Apr 11, 2014 | 8.499 | 8.576 | 8.499 | 8.555 | 89,205 | -0.10(-1.13%) |
Apr 10, 2014 | 8.729 | 8.771 | 8.631 | 8.652 | 48,682 | -0.08(-0.93%) |
Apr 09, 2014 | 8.736 | 8.757 | 8.659 | 8.733 | 78,310 | +0.05(+0.53%) |
Apr 08, 2014 | 8.638 | 8.757 | 8.631 | 8.687 | 76,979 | +0.17(+2.05%) |
Apr 07, 2014 | 8.506 | 8.555 | 8.464 | 8.513 | 87,207 | +0.06(+0.70%) |
Apr 04, 2014 | 8.485 | 8.617 | 8.443 | 8.453 | 118,698 | -0.05(-0.62%) |
Apr 03, 2014 | 8.492 | 8.506 | 8.394 | 8.506 | 43,677 | +0.01(+0.08%) |
Apr 02, 2014 | 8.436 | 8.499 | 8.436 | 8.499 | 29,696 | +0.04(+0.49%) |