Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.69 | 10.73 | 10.61 | 10.61 | 6,748 | -0.04(-0.38%) |
Apr 29, 2015 | 10.64 | 10.66 | 10.53 | 10.65 | 22,525 | +0.01(+0.09%) |
Apr 28, 2015 | 10.67 | 10.67 | 10.43 | 10.64 | 25,025 | +0.10(+0.95%) |
Apr 27, 2015 | 10.65 | 10.65 | 10.53 | 10.54 | 7,067 | -0.20(-1.86%) |
Apr 24, 2015 | 10.32 | 10.75 | 10.16 | 10.74 | 13,276 | +0.14(+1.32%) |
Apr 23, 2015 | 10.70 | 10.88 | 10.50 | 10.60 | 35,968 | -0.09(-0.84%) |
Apr 22, 2015 | 10.75 | 10.75 | 10.69 | 10.69 | 6,014 | +0.00(+0.00%) |
Apr 21, 2015 | 10.70 | 10.78 | 10.41 | 10.69 | 18,975 | -0.16(-1.47%) |
Apr 20, 2015 | 10.59 | 10.91 | 10.59 | 10.85 | 20,498 | +0.36(+3.43%) |
Apr 17, 2015 | 10.66 | 10.83 | 10.42 | 10.49 | 17,941 | -0.16(-1.50%) |
Apr 16, 2015 | 10.90 | 10.99 | 10.53 | 10.65 | 6,118 | -0.29(-2.65%) |
Apr 15, 2015 | 10.90 | 11.00 | 10.72 | 10.94 | 12,380 | +0.19(+1.77%) |
Apr 14, 2015 | 11.11 | 11.11 | 10.40 | 10.75 | 7,822 | -0.34(-3.07%) |
Apr 13, 2015 | 11.11 | 11.24 | 10.80 | 11.09 | 62,296 | +0.10(+0.91%) |
Apr 10, 2015 | 10.31 | 11.00 | 10.31 | 10.99 | 33,970 | +0.54(+5.17%) |
Apr 09, 2015 | 10.65 | 10.77 | 10.40 | 10.45 | 10,726 | -0.06(-0.57%) |
Apr 08, 2015 | 10.61 | 10.79 | 10.51 | 10.51 | 13,440 | -0.19(-1.78%) |
Apr 07, 2015 | 10.68 | 10.70 | 10.46 | 10.70 | 6,206 | +0.05(+0.47%) |
Apr 06, 2015 | 10.35 | 10.66 | 10.32 | 10.65 | 10,328 | +0.05(+0.47%) |
Apr 02, 2015 | 10.70 | 10.60 | 10.60 | 10.60 | 6,300 | +0.14(+1.34%) |
Apr 01, 2015 | 10.11 | 10.46 | 10.11 | 10.46 | 13,193 | +0.36(+3.56%) |
Mar 31, 2015 | 10.21 | 10.21 | 10.00 | 10.10 | 5,392 | -0.11(-1.08%) |
Mar 30, 2015 | 10.17 | 10.24 | 10.15 | 10.21 | 6,485 | +0.21(+2.10%) |
Mar 27, 2015 | 10.20 | 10.47 | 10.00 | 10.00 | 14,777 | -0.21(-2.06%) |
Mar 26, 2015 | 10.23 | 10.67 | 10.00 | 10.21 | 9,516 | -0.11(-1.07%) |
Mar 25, 2015 | 10.47 | 10.69 | 10.03 | 10.32 | 16,216 | -0.01(-0.10%) |
Mar 24, 2015 | 10.65 | 10.70 | 10.24 | 10.33 | 4,425 | -0.24(-2.27%) |
Mar 23, 2015 | 10.02 | 10.94 | 10.02 | 10.57 | 16,679 | +0.56(+5.59%) |
Mar 20, 2015 | 9.670 | 11.02 | 9.200 | 10.01 | 19,349 | +0.31(+3.20%) |
Mar 19, 2015 | 9.400 | 9.700 | 9.400 | 9.700 | 2,125 | +0.31(+3.30%) |
Mar 18, 2015 | 9.679 | 9.679 | 9.270 | 9.390 | 5,363 | -0.20(-2.09%) |
Mar 17, 2015 | 9.510 | 9.700 | 9.250 | 9.590 | 6,988 | +0.21(+2.24%) |
Mar 16, 2015 | 9.340 | 9.680 | 9.340 | 9.380 | 10,785 | -0.14(-1.47%) |
Mar 13, 2015 | 9.530 | 9.620 | 9.410 | 9.520 | 10,768 | -0.01(-0.10%) |
Mar 12, 2015 | 9.350 | 9.660 | 9.320 | 9.530 | 20,601 | +0.28(+3.03%) |
Mar 11, 2015 | 9.220 | 9.540 | 9.210 | 9.250 | 27,324 | +0.04(+0.43%) |
Mar 10, 2015 | 9.600 | 9.610 | 9.010 | 9.210 | 24,486 | -0.48(-4.95%) |
Mar 09, 2015 | 9.610 | 9.700 | 9.440 | 9.690 | 11,344 | -0.06(-0.62%) |
Mar 06, 2015 | 9.612 | 9.750 | 9.612 | 9.750 | 832 | +0.04(+0.41%) |
Mar 05, 2015 | 9.750 | 9.750 | 9.440 | 9.710 | 11,361 | +0.00(+0.00%) |
Mar 04, 2015 | 9.500 | 9.710 | 9.330 | 9.710 | 12,041 | +0.23(+2.43%) |
Mar 03, 2015 | 9.420 | 9.490 | 9.300 | 9.480 | 3,448 | +0.32(+3.49%) |
Mar 02, 2015 | 9.170 | 9.620 | 9.150 | 9.160 | 14,234 | +0.06(+0.66%) |
Feb 27, 2015 | 9.750 | 9.750 | 9.010 | 9.100 | 30,672 | -0.50(-5.21%) |
Feb 26, 2015 | 9.857 | 9.880 | 9.600 | 9.600 | 15,031 | -0.28(-2.83%) |
Feb 25, 2015 | 9.675 | 9.990 | 9.620 | 9.880 | 10,631 | +0.04(+0.41%) |
Feb 24, 2015 | 9.870 | 9.870 | 9.760 | 9.840 | 34,898 | -0.01(-0.10%) |
Feb 23, 2015 | 9.860 | 9.870 | 9.680 | 9.850 | 25,849 | -0.02(-0.20%) |
Feb 20, 2015 | 9.870 | 9.989 | 9.543 | 9.870 | 23,757 | -0.13(-1.30%) |
Feb 19, 2015 | 9.830 | 10.37 | 9.830 | 10.00 | 61,565 | -0.70(-6.54%) |
Feb 18, 2015 | 10.66 | 11.14 | 10.31 | 10.70 | 68,808 | -0.18(-1.65%) |
Feb 17, 2015 | 10.70 | 10.88 | 10.31 | 10.88 | 30,993 | +0.44(+4.21%) |
Feb 13, 2015 | 10.60 | 10.44 | 10.44 | 10.44 | 27,600 | -0.01(-0.10%) |
Feb 12, 2015 | 10.50 | 10.60 | 10.33 | 10.45 | 19,926 | -0.21(-1.97%) |
Feb 11, 2015 | 10.65 | 10.80 | 9.970 | 10.66 | 17,226 | -0.05(-0.47%) |
Feb 10, 2015 | 10.99 | 11.08 | 10.71 | 10.71 | 4,050 | -0.05(-0.51%) |
Feb 09, 2015 | 10.96 | 11.23 | 10.65 | 10.76 | 11,306 | -0.20(-1.78%) |
Feb 06, 2015 | 10.99 | 11.08 | 10.83 | 10.96 | 21,912 | -0.08(-0.72%) |
Feb 05, 2015 | 11.05 | 11.33 | 11.01 | 11.04 | 9,020 | +0.09(+0.82%) |
Feb 04, 2015 | 10.68 | 11.32 | 10.68 | 10.95 | 49,943 | +0.18(+1.67%) |
Feb 03, 2015 | 10.92 | 11.10 | 10.72 | 10.77 | 17,610 | -0.22(-2.00%) |
Feb 02, 2015 | 10.85 | 11.37 | 10.72 | 10.99 | 19,233 | +0.08(+0.73%) |
Jan 30, 2015 | 11.21 | 11.10 | 10.75 | 10.91 | 14,128 | -0.19(-1.71%) |
Jan 29, 2015 | 11.07 | 11.75 | 10.67 | 11.10 | 24,618 | +0.42(+3.93%) |
Jan 28, 2015 | 11.28 | 11.75 | 10.64 | 10.68 | 18,463 | -0.25(-2.29%) |
Jan 27, 2015 | 10.92 | 11.12 | 10.74 | 10.93 | 21,616 | -0.18(-1.62%) |
Jan 26, 2015 | 10.68 | 11.14 | 10.62 | 11.11 | 29,475 | +0.42(+3.93%) |
Jan 23, 2015 | 10.53 | 11.00 | 10.40 | 10.69 | 34,600 | -0.05(-0.47%) |
Jan 22, 2015 | 10.56 | 10.79 | 10.55 | 10.74 | 42,709 | +0.14(+1.32%) |
Jan 21, 2015 | 11.00 | 11.02 | 10.45 | 10.60 | 53,911 | -0.40(-3.64%) |
Jan 20, 2015 | 10.57 | 11.47 | 10.40 | 11.00 | 39,414 | +0.42(+3.97%) |
Jan 16, 2015 | 10.45 | 10.90 | 10.29 | 10.58 | 21,245 | +0.04(+0.38%) |
Jan 15, 2015 | 10.36 | 10.91 | 10.18 | 10.54 | 20,259 | +0.63(+6.36%) |
Jan 14, 2015 | 9.840 | 10.68 | 9.840 | 9.910 | 22,763 | -0.26(-2.56%) |
Jan 13, 2015 | 10.40 | 10.40 | 10.06 | 10.17 | 5,565 | -0.23(-2.21%) |
Jan 12, 2015 | 10.30 | 10.47 | 10.26 | 10.40 | 36,535 | +0.04(+0.39%) |
Jan 09, 2015 | 10.53 | 10.99 | 10.02 | 10.36 | 79,139 | -0.06(-0.58%) |
Jan 08, 2015 | 10.27 | 11.20 | 10.27 | 10.42 | 40,287 | -0.28(-2.62%) |
Jan 07, 2015 | 10.33 | 11.12 | 10.29 | 10.70 | 106,625 | +0.24(+2.29%) |
Jan 06, 2015 | 9.640 | 10.52 | 9.320 | 10.46 | 57,153 | +0.98(+10.34%) |
Jan 05, 2015 | 9.700 | 9.777 | 9.300 | 9.480 | 29,749 | +0.17(+1.83%) |
Jan 02, 2015 | 9.860 | 9.860 | 9.250 | 9.310 | 13,011 | -0.30(-3.12%) |
Dec 31, 2014 | 9.890 | 9.610 | 9.610 | 9.610 | 33,600 | -0.15(-1.54%) |
Dec 30, 2014 | 9.600 | 10.00 | 9.600 | 9.760 | 26,928 | +0.24(+2.52%) |
Dec 29, 2014 | 9.720 | 9.840 | 9.350 | 9.520 | 6,821 | -0.33(-3.35%) |
Dec 26, 2014 | 9.570 | 9.950 | 9.570 | 9.850 | 2,105 | +0.58(+6.26%) |
Dec 24, 2014 | 9.100 | 9.270 | 9.270 | 9.270 | 11,500 | +0.20(+2.21%) |
Dec 23, 2014 | 9.050 | 9.495 | 9.010 | 9.070 | 34,583 | +0.04(+0.44%) |
Dec 22, 2014 | 9.060 | 9.240 | 8.770 | 9.030 | 27,971 | +0.08(+0.89%) |
Dec 19, 2014 | 9.070 | 9.350 | 8.950 | 8.950 | 8,207 | -0.10(-1.10%) |
Dec 18, 2014 | 9.660 | 9.660 | 8.830 | 9.050 | 31,414 | -0.29(-3.10%) |
Dec 17, 2014 | 9.260 | 9.670 | 9.260 | 9.340 | 5,860 | +0.15(+1.63%) |
Dec 16, 2014 | 9.130 | 9.480 | 8.800 | 9.190 | 21,435 | -0.31(-3.26%) |
Dec 15, 2014 | 9.710 | 9.870 | 8.740 | 9.500 | 18,571 | -0.15(-1.55%) |
Dec 12, 2014 | 9.520 | 9.704 | 9.500 | 9.650 | 2,235 | -0.09(-0.92%) |
Dec 11, 2014 | 9.740 | 9.910 | 9.650 | 9.740 | 11,154 | +0.08(+0.83%) |
Dec 10, 2014 | 9.841 | 10.000 | 9.660 | 9.660 | 19,573 | -0.19(-1.93%) |
Dec 09, 2014 | 9.667 | 9.850 | 9.620 | 9.850 | 15,972 | +0.09(+0.92%) |
Dec 08, 2014 | 9.480 | 9.900 | 9.480 | 9.760 | 24,252 | +0.14(+1.46%) |
Dec 05, 2014 | 9.160 | 9.620 | 9.050 | 9.620 | 18,082 | +0.42(+4.57%) |
Dec 04, 2014 | 9.000 | 9.270 | 8.890 | 9.200 | 42,298 | +0.15(+1.66%) |
Dec 03, 2014 | 8.950 | 9.050 | 8.880 | 9.050 | 7,541 | +0.15(+1.69%) |
Dec 02, 2014 | 9.050 | 9.070 | 8.370 | 8.900 | 31,570 | -0.16(-1.77%) |
Dec 01, 2014 | 9.040 | 9.120 | 9.000 | 9.060 | 9,223 | +0.01(+0.11%) |
Nov 28, 2014 | 9.310 | 9.310 | 9.010 | 9.050 | 13,074 | -0.30(-3.21%) |
Nov 26, 2014 | 9.370 | 9.350 | 9.350 | 9.350 | 7,300 | +0.06(+0.65%) |
Nov 25, 2014 | 9.290 | 9.300 | 9.040 | 9.290 | 10,703 | -0.06(-0.64%) |
Nov 24, 2014 | 9.290 | 9.420 | 9.150 | 9.350 | 20,835 | +0.04(+0.43%) |
Nov 21, 2014 | 9.250 | 9.450 | 9.250 | 9.310 | 18,073 | +0.07(+0.76%) |
Nov 20, 2014 | 9.140 | 9.400 | 9.140 | 9.240 | 31,693 | +0.20(+2.21%) |
Nov 19, 2014 | 9.230 | 9.230 | 9.020 | 9.040 | 17,419 | -0.19(-2.06%) |
Nov 18, 2014 | 9.080 | 9.390 | 8.870 | 9.230 | 28,602 | +0.12(+1.32%) |
Nov 17, 2014 | 9.200 | 9.615 | 8.900 | 9.110 | 19,437 | +0.05(+0.55%) |
Nov 14, 2014 | 9.060 | 9.380 | 8.600 | 9.060 | 12,657 | +0.02(+0.22%) |
Nov 13, 2014 | 9.060 | 9.410 | 8.600 | 9.040 | 21,731 | -0.01(-0.11%) |
Nov 12, 2014 | 8.410 | 9.050 | 8.260 | 9.050 | 39,852 | +0.79(+9.56%) |
Nov 11, 2014 | 8.570 | 9.000 | 8.260 | 8.260 | 19,575 | -0.21(-2.48%) |
Nov 10, 2014 | 8.660 | 8.680 | 8.263 | 8.470 | 16,918 | -0.03(-0.35%) |
Nov 07, 2014 | 8.660 | 8.780 | 8.380 | 8.500 | 8,781 | -0.21(-2.41%) |
Nov 06, 2014 | 8.310 | 9.000 | 8.310 | 8.710 | 11,235 | +0.40(+4.81%) |
Nov 05, 2014 | 8.370 | 8.680 | 8.310 | 8.310 | 8,858 | +0.03(+0.36%) |
Nov 04, 2014 | 8.366 | 8.750 | 8.250 | 8.280 | 12,698 | +0.26(+3.24%) |
Nov 03, 2014 | 8.960 | 8.960 | 7.541 | 8.020 | 97,543 | -1.13(-12.35%) |
Oct 31, 2014 | 8.895 | 9.400 | 8.390 | 9.150 | 58,952 | +0.42(+4.81%) |
Oct 30, 2014 | 8.900 | 8.990 | 8.240 | 8.730 | 56,722 | -0.26(-2.89%) |
Oct 29, 2014 | 9.000 | 9.000 | 8.740 | 8.990 | 4,618 | -0.06(-0.66%) |
Oct 28, 2014 | 8.740 | 9.342 | 8.030 | 9.050 | 12,103 | +0.19(+2.14%) |
Oct 27, 2014 | 8.890 | 8.900 | 7.920 | 8.860 | 25,825 | -0.04(-0.45%) |
Oct 24, 2014 | 9.060 | 9.100 | 8.510 | 8.900 | 19,177 | -0.40(-4.30%) |
Oct 23, 2014 | 10.05 | 10.10 | 9.300 | 9.300 | 39,273 | +0.11(+1.20%) |
Oct 22, 2014 | 9.049 | 9.380 | 9.000 | 9.190 | 22,890 | -0.03(-0.33%) |
Oct 21, 2014 | 9.100 | 9.370 | 9.100 | 9.220 | 29,532 | +0.02(+0.22%) |
Oct 20, 2014 | 9.350 | 9.350 | 9.350 | 9.200 | 17,940 | -0.15(-1.60%) |
Oct 17, 2014 | 9.800 | 10.41 | 9.210 | 9.350 | 18,462 | +0.04(+0.43%) |
Oct 16, 2014 | 9.160 | 9.160 | 9.034 | 9.310 | 10,398 | +0.31(+3.44%) |
Oct 15, 2014 | 9.160 | 9.393 | 8.400 | 9.000 | 13,984 | -0.26(-2.81%) |
Oct 14, 2014 | 9.300 | 9.450 | 8.480 | 9.260 | 26,815 | -0.03(-0.32%) |
Oct 13, 2014 | 9.580 | 9.780 | 9.250 | 9.290 | 14,370 | -0.27(-2.83%) |
Oct 10, 2014 | 9.760 | 9.830 | 9.560 | 9.560 | 8,607 | -0.27(-2.71%) |
Oct 09, 2014 | 9.500 | 9.920 | 9.500 | 9.826 | 7,062 | -0.08(-0.84%) |
Oct 08, 2014 | 10.64 | 10.64 | 9.510 | 9.910 | 60,993 | -0.62(-5.89%) |
Oct 07, 2014 | 10.71 | 11.00 | 10.53 | 10.53 | 11,735 | -0.08(-0.75%) |
Oct 06, 2014 | 10.71 | 11.04 | 10.50 | 10.61 | 7,490 | -0.36(-3.28%) |
Oct 03, 2014 | 10.98 | 11.30 | 10.51 | 10.97 | 19,584 | +0.06(+0.55%) |
Oct 02, 2014 | 10.95 | 10.99 | 10.62 | 10.91 | 7,501 | -0.10(-0.91%) |
Oct 01, 2014 | 11.11 | 11.11 | 10.75 | 11.01 | 27,283 | -0.21(-1.87%) |
Sep 30, 2014 | 11.13 | 11.45 | 10.90 | 11.22 | 37,941 | +0.12(+1.08%) |
Sep 29, 2014 | 11.07 | 11.22 | 11.00 | 11.10 | 15,156 | +0.10(+0.91%) |
Sep 26, 2014 | 11.01 | 11.21 | 11.00 | 11.00 | 4,364 | +0.00(+0.00%) |
Sep 25, 2014 | 11.27 | 11.27 | 11.00 | 11.00 | 12,038 | -0.15(-1.35%) |
Sep 24, 2014 | 11.34 | 11.39 | 11.01 | 11.15 | 14,267 | -0.09(-0.80%) |
Sep 23, 2014 | 11.10 | 11.45 | 11.03 | 11.24 | 11,920 | -0.12(-1.06%) |
Sep 22, 2014 | 11.60 | 11.60 | 11.10 | 11.36 | 27,579 | -0.39(-3.32%) |
Sep 19, 2014 | 11.16 | 11.69 | 11.00 | 11.75 | 57,956 | +0.46(+4.07%) |
Sep 18, 2014 | 11.00 | 11.50 | 11.00 | 11.29 | 13,299 | +0.20(+1.80%) |
Sep 17, 2014 | 11.24 | 11.75 | 11.07 | 11.09 | 10,233 | -0.15(-1.33%) |
Sep 16, 2014 | 11.73 | 11.75 | 11.22 | 11.24 | 13,920 | -0.28(-2.39%) |
Sep 15, 2014 | 11.51 | 12.05 | 11.36 | 11.52 | 9,242 | +0.02(+0.13%) |
Sep 12, 2014 | 11.51 | 11.80 | 11.10 | 11.50 | 11,601 | -0.13(-1.12%) |
Sep 11, 2014 | 11.93 | 12.10 | 11.51 | 11.63 | 22,959 | -0.36(-3.00%) |
Sep 10, 2014 | 11.62 | 12.10 | 11.45 | 11.99 | 19,661 | +0.31(+2.65%) |
Sep 09, 2014 | 11.86 | 11.98 | 11.14 | 11.68 | 43,456 | -0.29(-2.42%) |
Sep 08, 2014 | 11.74 | 12.03 | 11.60 | 11.97 | 23,541 | +0.08(+0.67%) |
Sep 05, 2014 | 11.84 | 11.94 | 11.55 | 11.89 | 18,946 | -0.04(-0.34%) |
Sep 04, 2014 | 12.00 | 12.00 | 12.00 | 11.93 | 28,730 | -0.10(-0.83%) |
Sep 03, 2014 | 12.10 | 12.10 | 11.68 | 12.03 | 20,115 | +0.04(+0.33%) |
Sep 02, 2014 | 12.10 | 12.10 | 11.88 | 11.99 | 11,943 | -0.03(-0.25%) |
Aug 29, 2014 | 12.16 | 12.02 | 12.02 | 12.02 | 25,600 | -0.07(-0.58%) |
Aug 28, 2014 | 12.00 | 12.16 | 11.81 | 12.09 | 21,465 | +0.10(+0.83%) |
Aug 27, 2014 | 11.79 | 12.22 | 11.79 | 11.99 | 29,160 | +0.00(+0.00%) |
Aug 26, 2014 | 12.30 | 12.37 | 11.61 | 11.99 | 92,638 | -0.28(-2.28%) |
Aug 25, 2014 | 11.25 | 12.84 | 11.25 | 12.27 | 188,877 | +1.10(+9.85%) |
Aug 22, 2014 | 10.50 | 11.28 | 10.50 | 11.17 | 95,421 | +0.67(+6.38%) |
Aug 21, 2014 | 10.46 | 10.74 | 10.09 | 10.50 | 101,393 | +0.07(+0.67%) |
Aug 20, 2014 | 9.710 | 10.67 | 9.710 | 10.43 | 125,176 | +0.74(+7.64%) |
Aug 19, 2014 | 9.750 | 9.960 | 9.520 | 9.690 | 32,711 | -0.03(-0.31%) |
Aug 18, 2014 | 9.520 | 9.960 | 9.310 | 9.720 | 47,219 | +0.17(+1.78%) |
Aug 15, 2014 | 9.320 | 9.550 | 9.250 | 9.550 | 14,813 | +0.28(+3.02%) |
Aug 14, 2014 | 9.495 | 9.650 | 9.010 | 9.270 | 29,087 | -0.19(-2.01%) |
Aug 13, 2014 | 9.400 | 9.690 | 9.260 | 9.460 | 26,210 | -0.02(-0.21%) |
Aug 12, 2014 | 9.470 | 9.705 | 9.250 | 9.480 | 21,032 | +0.05(+0.53%) |
Aug 11, 2014 | 9.040 | 9.800 | 8.920 | 9.430 | 187,620 | +0.39(+4.31%) |
Aug 08, 2014 | 9.000 | 9.140 | 8.720 | 9.040 | 31,901 | +0.09(+0.98%) |
Aug 07, 2014 | 8.780 | 9.000 | 8.500 | 8.952 | 70,331 | +0.38(+4.41%) |
Aug 06, 2014 | 8.160 | 8.659 | 8.160 | 8.574 | 61,593 | +0.33(+4.05%) |
Aug 05, 2014 | 8.060 | 8.280 | 8.050 | 8.240 | 10,641 | +0.15(+1.85%) |
Aug 04, 2014 | 8.100 | 8.200 | 8.060 | 8.090 | 5,216 | -0.05(-0.61%) |
Aug 01, 2014 | 8.250 | 8.290 | 8.100 | 8.140 | 25,457 | -0.11(-1.33%) |
Jul 31, 2014 | 8.510 | 8.900 | 8.230 | 8.250 | 31,702 | -0.41(-4.73%) |
Jul 30, 2014 | 8.860 | 8.970 | 8.220 | 8.660 | 42,583 | -0.15(-1.70%) |
Jul 29, 2014 | 8.910 | 8.930 | 8.810 | 8.810 | 14,045 | +0.01(+0.11%) |
Jul 28, 2014 | 8.660 | 8.820 | 8.410 | 8.800 | 34,404 | +0.30(+3.53%) |
Jul 25, 2014 | 8.450 | 8.526 | 8.450 | 8.500 | 18,600 | +0.05(+0.59%) |
Jul 24, 2014 | 8.430 | 8.670 | 8.410 | 8.450 | 10,000 | +0.04(+0.48%) |
Jul 23, 2014 | 8.420 | 8.480 | 8.350 | 8.410 | 8,400 | -0.06(-0.71%) |
Jul 22, 2014 | 8.500 | 8.710 | 8.400 | 8.470 | 58,390 | -0.01(-0.12%) |
Jul 21, 2014 | 8.370 | 8.550 | 8.370 | 8.480 | 16,744 | +0.12(+1.44%) |
Jul 18, 2014 | 8.290 | 8.400 | 8.290 | 8.360 | 10,671 | +0.07(+0.84%) |
Jul 17, 2014 | 8.300 | 8.300 | 8.290 | 8.290 | 3,009 | -0.07(-0.84%) |
Jul 16, 2014 | 8.260 | 8.370 | 8.170 | 8.360 | 9,200 | +0.03(+0.36%) |
Jul 15, 2014 | 8.250 | 8.390 | 8.240 | 8.330 | 4,514 | +0.10(+1.22%) |
Jul 14, 2014 | 8.400 | 8.400 | 8.170 | 8.230 | 2,957 | -0.15(-1.79%) |
Jul 11, 2014 | 8.200 | 8.380 | 8.190 | 8.380 | 1,020 | -0.01(-0.12%) |
Jul 10, 2014 | 8.320 | 8.390 | 8.160 | 8.390 | 3,374 | +0.12(+1.45%) |
Jul 09, 2014 | 8.210 | 8.270 | 8.177 | 8.270 | 6,265 | +0.08(+0.98%) |
Jul 08, 2014 | 8.260 | 8.279 | 8.190 | 8.190 | 5,089 | -0.05(-0.61%) |
Jul 07, 2014 | 8.360 | 8.360 | 8.160 | 8.240 | 8,170 | -0.15(-1.79%) |
Jul 03, 2014 | 8.210 | 8.390 | 8.390 | 8.390 | 3,900 | +0.23(+2.82%) |
Jul 02, 2014 | 8.220 | 8.310 | 8.110 | 8.160 | 11,345 | -0.11(-1.33%) |
Jul 01, 2014 | 8.070 | 8.280 | 7.970 | 8.270 | 13,897 | +0.28(+3.50%) |
Jun 30, 2014 | 8.000 | 8.218 | 7.820 | 7.990 | 22,816 | -0.03(-0.37%) |
Jun 27, 2014 | 7.900 | 8.240 | 7.801 | 8.020 | 68,457 | +0.15(+1.91%) |
Jun 26, 2014 | 7.980 | 7.990 | 7.822 | 7.870 | 3,455 | +0.00(+0.00%) |
Jun 25, 2014 | 7.880 | 7.990 | 7.860 | 7.870 | 4,375 | +0.00(+0.00%) |
Jun 24, 2014 | 7.950 | 7.950 | 7.860 | 7.870 | 17,496 | -0.08(-1.01%) |
Jun 23, 2014 | 8.100 | 8.190 | 7.920 | 7.950 | 9,273 | -0.21(-2.57%) |
Jun 20, 2014 | 8.110 | 8.270 | 8.080 | 8.160 | 4,424 | -0.04(-0.49%) |
Jun 19, 2014 | 7.906 | 8.200 | 7.771 | 8.200 | 69,021 | +0.29(+3.67%) |
Jun 18, 2014 | 8.000 | 8.000 | 7.750 | 7.910 | 13,747 | -0.07(-0.88%) |
Jun 17, 2014 | 7.980 | 8.000 | 7.940 | 7.980 | 10,537 | +0.11(+1.40%) |
Jun 16, 2014 | 7.900 | 7.900 | 7.850 | 7.870 | 7,579 | -0.03(-0.38%) |
Jun 13, 2014 | 7.950 | 7.950 | 7.850 | 7.900 | 13,704 | -0.05(-0.63%) |
Jun 12, 2014 | 7.940 | 7.970 | 7.900 | 7.950 | 15,279 | +0.04(+0.51%) |
Jun 11, 2014 | 7.890 | 7.960 | 7.820 | 7.910 | 15,911 | +0.05(+0.64%) |
Jun 10, 2014 | 7.890 | 7.860 | 7.810 | 7.860 | 25,933 | +0.05(+0.64%) |
Jun 06, 2014 | 7.875 | 7.900 | 7.810 | 7.810 | 14,155 | -0.07(-0.89%) |
Jun 05, 2014 | 7.830 | 7.990 | 7.830 | 7.880 | 5,819 | -0.06(-0.76%) |
Jun 04, 2014 | 8.070 | 8.070 | 7.860 | 7.940 | 2,895 | +0.03(+0.38%) |
Jun 03, 2014 | 7.990 | 8.015 | 7.810 | 7.910 | 7,487 | -0.10(-1.25%) |
Jun 02, 2014 | 8.080 | 8.090 | 7.870 | 8.010 | 23,038 | -0.08(-0.99%) |
May 30, 2014 | 7.940 | 8.100 | 7.940 | 8.090 | 15,260 | +0.15(+1.89%) |
May 29, 2014 | 8.170 | 8.170 | 7.800 | 7.940 | 66,690 | -0.23(-2.82%) |
May 28, 2014 | 7.990 | 8.170 | 7.930 | 8.170 | 16,915 | +0.01(+0.12%) |
May 27, 2014 | 7.940 | 8.160 | 7.940 | 8.160 | 4,068 | +0.08(+0.99%) |
May 23, 2014 | 8.050 | 8.080 | 8.080 | 8.080 | 29,600 | +0.12(+1.57%) |
May 22, 2014 | 8.030 | 8.030 | 7.950 | 7.955 | 27,320 | -0.10(-1.18%) |
May 21, 2014 | 8.020 | 8.050 | 7.901 | 8.050 | 4,607 | +0.01(+0.12%) |
May 20, 2014 | 8.100 | 8.100 | 7.830 | 8.040 | 58,123 | -0.01(-0.12%) |
May 19, 2014 | 8.080 | 8.080 | 7.930 | 8.050 | 7,213 | +0.03(+0.37%) |
May 16, 2014 | 8.020 | 8.050 | 7.981 | 8.020 | 20,151 | -0.03(-0.37%) |
May 15, 2014 | 8.000 | 8.090 | 8.000 | 8.050 | 7,091 | +0.02(+0.25%) |
May 14, 2014 | 8.100 | 8.100 | 8.005 | 8.030 | 10,859 | +0.02(+0.25%) |
May 13, 2014 | 8.090 | 8.100 | 7.990 | 8.010 | 6,697 | -0.01(-0.12%) |
May 12, 2014 | 8.020 | 8.050 | 7.990 | 8.020 | 8,314 | +0.00(+0.00%) |
May 09, 2014 | 7.990 | 8.100 | 7.970 | 8.020 | 26,327 | +0.06(+0.75%) |
May 08, 2014 | 8.000 | 8.000 | 7.900 | 7.960 | 15,939 | -0.02(-0.25%) |
May 07, 2014 | 8.020 | 8.020 | 7.810 | 7.980 | 17,875 | -0.01(-0.13%) |
May 06, 2014 | 8.060 | 8.060 | 7.800 | 7.990 | 715 | +0.12(+1.52%) |
May 05, 2014 | 7.850 | 7.970 | 7.700 | 7.870 | 4,576 | +0.12(+1.55%) |
May 02, 2014 | 7.790 | 8.110 | 7.650 | 7.750 | 38,722 | +0.18(+2.38%) |