Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.167 | 9.180 | 9.134 | 9.160 | 65,817 | -0.03(-0.35%) |
Apr 29, 2015 | 9.154 | 9.193 | 9.154 | 9.193 | 41,055 | +0.00(+0.00%) |
Apr 28, 2015 | 9.141 | 9.193 | 9.141 | 9.193 | 43,119 | +0.05(+0.50%) |
Apr 27, 2015 | 9.180 | 9.199 | 9.147 | 9.147 | 55,992 | -0.03(-0.35%) |
Apr 24, 2015 | 9.180 | 9.199 | 9.167 | 9.180 | 36,458 | -0.02(-0.21%) |
Apr 23, 2015 | 9.193 | 9.212 | 9.173 | 9.199 | 76,926 | -0.01(-0.07%) |
Apr 22, 2015 | 9.206 | 9.212 | 9.189 | 9.206 | 90,462 | +0.00(+0.00%) |
Apr 21, 2015 | 9.206 | 9.212 | 9.189 | 9.206 | 44,981 | +0.00(+0.00%) |
Apr 20, 2015 | 9.193 | 9.219 | 9.193 | 9.206 | 45,318 | +0.00(+0.00%) |
Apr 17, 2015 | 9.186 | 9.206 | 9.167 | 9.206 | 77,780 | +0.03(+0.28%) |
Apr 16, 2015 | 9.199 | 9.199 | 9.180 | 9.180 | 69,318 | -0.02(-0.21%) |
Apr 15, 2015 | 9.167 | 9.206 | 9.167 | 9.199 | 87,159 | +0.03(+0.28%) |
Apr 14, 2015 | 9.147 | 9.173 | 9.147 | 9.173 | 57,066 | +0.03(+0.36%) |
Apr 13, 2015 | 9.134 | 9.154 | 9.128 | 9.141 | 55,955 | -0.03(-0.35%) |
Apr 10, 2015 | 9.180 | 9.186 | 9.154 | 9.173 | 33,771 | +0.00(+0.00%) |
Apr 09, 2015 | 9.219 | 9.219 | 9.167 | 9.173 | 53,967 | -0.04(-0.42%) |
Apr 08, 2015 | 9.212 | 9.212 | 9.193 | 9.212 | 32,564 | +0.02(+0.21%) |
Apr 07, 2015 | 9.193 | 9.225 | 9.186 | 9.193 | 53,105 | -0.01(-0.14%) |
Apr 06, 2015 | 9.193 | 9.219 | 9.193 | 9.206 | 58,662 | +0.04(+0.43%) |
Apr 02, 2015 | 9.173 | 9.167 | 9.167 | 9.167 | 47,870 | -0.02(-0.21%) |
Apr 01, 2015 | 9.245 | 9.245 | 9.180 | 9.186 | 104,695 | -0.03(-0.35%) |
Mar 31, 2015 | 9.128 | 9.219 | 9.122 | 9.219 | 69,896 | +0.09(+1.00%) |
Mar 30, 2015 | 9.160 | 9.180 | 9.108 | 9.128 | 193,500 | -0.05(-0.51%) |
Mar 27, 2015 | 9.180 | 9.183 | 9.154 | 9.175 | 96,977 | +0.02(+0.23%) |
Mar 26, 2015 | 9.128 | 9.160 | 9.128 | 9.154 | 44,753 | +0.01(+0.07%) |
Mar 25, 2015 | 9.154 | 9.160 | 9.141 | 9.147 | 72,403 | -0.01(-0.07%) |
Mar 24, 2015 | 9.134 | 9.154 | 9.128 | 9.154 | 135,100 | +0.02(+0.21%) |
Mar 23, 2015 | 9.154 | 9.180 | 9.134 | 9.134 | 19,011 | +0.00(+0.00%) |
Mar 20, 2015 | 9.089 | 9.154 | 9.089 | 9.134 | 67,804 | +0.05(+0.50%) |
Mar 19, 2015 | 9.108 | 9.121 | 9.063 | 9.089 | 93,199 | -0.05(-0.50%) |
Mar 18, 2015 | 9.030 | 9.134 | 9.024 | 9.134 | 168,779 | +0.13(+1.44%) |
Mar 17, 2015 | 8.998 | 9.030 | 8.985 | 9.004 | 87,773 | +0.00(+0.00%) |
Mar 16, 2015 | 9.017 | 9.024 | 8.985 | 9.004 | 110,611 | -0.01(-0.14%) |
Mar 13, 2015 | 9.037 | 9.050 | 9.004 | 9.017 | 97,901 | -0.02(-0.20%) |
Mar 12, 2015 | 9.030 | 9.043 | 9.024 | 9.035 | 161,205 | +0.02(+0.27%) |
Mar 11, 2015 | 9.017 | 9.043 | 8.991 | 9.011 | 87,242 | -0.05(-0.50%) |
Mar 10, 2015 | 9.063 | 9.082 | 9.056 | 9.056 | 112,053 | +0.00(+0.00%) |
Mar 09, 2015 | 9.050 | 9.076 | 9.043 | 9.056 | 56,335 | +0.01(+0.07%) |
Mar 06, 2015 | 9.076 | 9.086 | 9.017 | 9.050 | 269,813 | -0.10(-1.07%) |
Mar 05, 2015 | 9.167 | 9.167 | 9.121 | 9.147 | 154,510 | -0.03(-0.35%) |
Mar 04, 2015 | 9.108 | 9.180 | 9.121 | 9.180 | 78,108 | +0.06(+0.64%) |
Mar 03, 2015 | 9.115 | 9.128 | 9.108 | 9.121 | 73,310 | +0.01(+0.14%) |
Mar 02, 2015 | 9.154 | 9.154 | 9.095 | 9.108 | 57,928 | -0.03(-0.28%) |
Feb 27, 2015 | 9.082 | 9.160 | 9.082 | 9.134 | 141,380 | +0.05(+0.50%) |
Feb 26, 2015 | 9.121 | 9.134 | 9.082 | 9.089 | 88,570 | -0.04(-0.43%) |
Feb 25, 2015 | 9.134 | 9.154 | 9.108 | 9.128 | 74,432 | +0.01(+0.07%) |
Feb 24, 2015 | 9.069 | 9.121 | 9.056 | 9.121 | 113,026 | +0.03(+0.36%) |
Feb 23, 2015 | 9.082 | 9.115 | 9.082 | 9.089 | 65,712 | +0.02(+0.21%) |
Feb 20, 2015 | 9.030 | 9.082 | 9.030 | 9.069 | 86,963 | +0.04(+0.43%) |
Feb 19, 2015 | 9.030 | 9.095 | 9.005 | 9.030 | 79,656 | -0.03(-0.29%) |
Feb 18, 2015 | 8.939 | 9.063 | 8.926 | 9.056 | 140,849 | +0.12(+1.36%) |
Feb 17, 2015 | 9.141 | 9.141 | 8.933 | 8.935 | 156,294 | -0.20(-2.18%) |
Feb 13, 2015 | 9.160 | 9.134 | 9.134 | 9.134 | 50,025 | -0.05(-0.50%) |
Feb 12, 2015 | 9.186 | 9.193 | 9.154 | 9.180 | 76,127 | -0.02(-0.21%) |
Feb 11, 2015 | 9.206 | 9.219 | 9.173 | 9.199 | 116,629 | -0.06(-0.70%) |
Feb 10, 2015 | 9.264 | 9.287 | 9.232 | 9.264 | 129,197 | -0.03(-0.28%) |
Feb 09, 2015 | 9.310 | 9.323 | 9.290 | 9.290 | 144,297 | -0.03(-0.35%) |
Feb 06, 2015 | 9.368 | 9.368 | 9.310 | 9.323 | 127,776 | -0.08(-0.90%) |
Feb 05, 2015 | 9.401 | 9.427 | 9.388 | 9.407 | 123,440 | -0.01(-0.14%) |
Feb 04, 2015 | 9.407 | 9.420 | 9.365 | 9.420 | 220,368 | -0.01(-0.07%) |
Feb 03, 2015 | 9.466 | 9.505 | 9.427 | 9.427 | 232,092 | -0.06(-0.62%) |
Feb 02, 2015 | 9.453 | 9.511 | 9.433 | 9.485 | 360,386 | +0.05(+0.55%) |
Jan 30, 2015 | 9.388 | 9.459 | 9.388 | 9.433 | 222,056 | +0.05(+0.55%) |
Jan 29, 2015 | 9.336 | 9.381 | 9.329 | 9.381 | 241,077 | +0.03(+0.28%) |
Jan 28, 2015 | 9.271 | 9.355 | 9.271 | 9.354 | 293,953 | +0.09(+0.97%) |
Jan 27, 2015 | 9.206 | 9.271 | 9.206 | 9.264 | 103,890 | +0.06(+0.64%) |
Jan 26, 2015 | 9.193 | 9.206 | 9.180 | 9.206 | 142,044 | +0.01(+0.14%) |
Jan 23, 2015 | 9.180 | 9.199 | 9.173 | 9.193 | 168,050 | +0.03(+0.35%) |
Jan 22, 2015 | 9.167 | 9.180 | 9.160 | 9.160 | 82,547 | +0.01(+0.07%) |
Jan 21, 2015 | 9.219 | 9.231 | 9.147 | 9.154 | 194,011 | -0.06(-0.63%) |
Jan 20, 2015 | 9.271 | 9.271 | 9.206 | 9.212 | 343,100 | -0.02(-0.21%) |
Jan 16, 2015 | 9.251 | 9.277 | 9.219 | 9.232 | 326,249 | -0.04(-0.42%) |
Jan 15, 2015 | 9.199 | 9.271 | 9.199 | 9.271 | 152,291 | +0.10(+1.06%) |
Jan 14, 2015 | 9.160 | 9.206 | 9.160 | 9.173 | 156,514 | +0.03(+0.28%) |
Jan 13, 2015 | 9.141 | 9.173 | 9.141 | 9.147 | 229,783 | -0.05(-0.49%) |
Jan 12, 2015 | 9.154 | 9.193 | 9.154 | 9.193 | 438,163 | +0.05(+0.50%) |
Jan 09, 2015 | 9.128 | 9.180 | 9.128 | 9.147 | 155,683 | +0.02(+0.21%) |
Jan 08, 2015 | 9.141 | 9.173 | 9.128 | 9.128 | 361,678 | -0.01(-0.14%) |
Jan 07, 2015 | 9.115 | 9.173 | 9.115 | 9.141 | 165,979 | +0.04(+0.43%) |
Jan 06, 2015 | 9.076 | 9.108 | 9.069 | 9.102 | 142,678 | +0.05(+0.50%) |
Jan 05, 2015 | 9.004 | 9.056 | 9.004 | 9.056 | 175,517 | +0.05(+0.58%) |
Jan 02, 2015 | 8.952 | 9.004 | 8.933 | 9.004 | 65,826 | +0.05(+0.58%) |
Dec 31, 2014 | 8.991 | 8.952 | 8.952 | 8.952 | 101,745 | -0.02(-0.22%) |
Dec 30, 2014 | 8.965 | 8.985 | 8.952 | 8.972 | 140,909 | +0.01(+0.08%) |
Dec 29, 2014 | 8.972 | 8.985 | 8.959 | 8.965 | 26,389 | -0.01(-0.15%) |
Dec 26, 2014 | 8.978 | 8.978 | 8.963 | 8.978 | 113,668 | +0.01(+0.07%) |
Dec 24, 2014 | 8.939 | 8.972 | 8.972 | 8.972 | 21,703 | +0.01(+0.07%) |
Dec 23, 2014 | 8.952 | 9.004 | 8.939 | 8.965 | 56,546 | +0.00(+0.00%) |
Dec 22, 2014 | 8.952 | 8.972 | 8.952 | 8.965 | 127,736 | +0.01(+0.15%) |
Dec 19, 2014 | 8.959 | 8.985 | 8.952 | 8.952 | 283,026 | -0.03(-0.36%) |
Dec 18, 2014 | 8.985 | 8.985 | 8.952 | 8.985 | 94,231 | +0.00(+0.00%) |
Dec 17, 2014 | 8.952 | 8.985 | 8.952 | 8.985 | 126,350 | +0.01(+0.14%) |
Dec 16, 2014 | 8.959 | 8.978 | 8.959 | 8.972 | 91,775 | +0.02(+0.22%) |
Dec 15, 2014 | 8.946 | 8.972 | 8.946 | 8.952 | 135,279 | -0.01(-0.07%) |
Dec 12, 2014 | 8.939 | 8.959 | 8.927 | 8.959 | 266,310 | +0.01(+0.15%) |
Dec 11, 2014 | 8.965 | 8.972 | 8.926 | 8.946 | 87,277 | -0.04(-0.43%) |
Dec 10, 2014 | 8.965 | 8.991 | 8.965 | 8.985 | 179,219 | +0.01(+0.14%) |
Dec 09, 2014 | 8.933 | 8.978 | 8.933 | 8.972 | 219,563 | +0.02(+0.22%) |
Dec 08, 2014 | 8.913 | 8.952 | 8.900 | 8.952 | 97,636 | +0.04(+0.44%) |
Dec 05, 2014 | 8.933 | 8.939 | 8.913 | 8.913 | 185,625 | -0.04(-0.44%) |
Dec 04, 2014 | 8.933 | 8.959 | 8.933 | 8.952 | 129,096 | +0.01(+0.07%) |
Dec 03, 2014 | 8.913 | 8.946 | 8.913 | 8.946 | 299,094 | +0.03(+0.29%) |
Dec 02, 2014 | 8.881 | 8.920 | 8.881 | 8.920 | 217,714 | +0.03(+0.29%) |
Dec 01, 2014 | 8.933 | 8.939 | 8.894 | 8.894 | 105,773 | -0.02(-0.22%) |
Nov 28, 2014 | 8.900 | 8.920 | 8.900 | 8.913 | 24,794 | -0.01(-0.07%) |
Nov 26, 2014 | 8.881 | 8.920 | 8.920 | 8.920 | 60,800 | +0.02(+0.23%) |
Nov 25, 2014 | 8.835 | 8.907 | 8.835 | 8.899 | 204,633 | +0.04(+0.50%) |
Nov 24, 2014 | 8.822 | 8.855 | 8.803 | 8.855 | 184,444 | +0.03(+0.37%) |
Nov 21, 2014 | 8.816 | 8.829 | 8.790 | 8.822 | 46,684 | +0.01(+0.07%) |
Nov 20, 2014 | 8.829 | 8.855 | 8.790 | 8.816 | 114,254 | +0.01(+0.07%) |
Nov 19, 2014 | 8.848 | 8.854 | 8.809 | 8.809 | 75,725 | -0.04(-0.44%) |
Nov 18, 2014 | 8.855 | 8.855 | 8.835 | 8.848 | 50,036 | +0.01(+0.07%) |
Nov 17, 2014 | 8.861 | 8.874 | 8.835 | 8.842 | 103,008 | -0.03(-0.37%) |
Nov 14, 2014 | 8.842 | 8.874 | 8.842 | 8.874 | 53,115 | +0.02(+0.22%) |
Nov 13, 2014 | 8.848 | 8.874 | 8.848 | 8.855 | 147,882 | -0.01(-0.07%) |
Nov 12, 2014 | 8.874 | 8.900 | 8.861 | 8.861 | 205,481 | -0.05(-0.58%) |
Nov 11, 2014 | 8.952 | 8.952 | 8.913 | 8.913 | 55,872 | -0.03(-0.36%) |
Nov 10, 2014 | 8.920 | 8.946 | 8.920 | 8.946 | 140,137 | +0.01(+0.15%) |
Nov 07, 2014 | 8.920 | 8.946 | 8.920 | 8.933 | 136,373 | -0.01(-0.15%) |
Nov 06, 2014 | 8.926 | 8.946 | 8.926 | 8.946 | 59,795 | +0.01(+0.15%) |
Nov 05, 2014 | 8.952 | 8.952 | 8.922 | 8.933 | 258,955 | -0.01(-0.15%) |
Nov 04, 2014 | 8.939 | 8.946 | 8.913 | 8.946 | 274,931 | +0.01(+0.15%) |
Nov 03, 2014 | 8.965 | 8.965 | 8.920 | 8.933 | 149,486 | -0.03(-0.36%) |
Oct 31, 2014 | 8.933 | 8.965 | 8.920 | 8.965 | 117,423 | +0.02(+0.22%) |
Oct 30, 2014 | 8.952 | 8.972 | 8.939 | 8.946 | 145,541 | -0.01(-0.15%) |
Oct 29, 2014 | 8.978 | 8.991 | 8.946 | 8.959 | 116,557 | -0.02(-0.22%) |
Oct 28, 2014 | 8.933 | 8.978 | 8.933 | 8.978 | 107,386 | +0.03(+0.29%) |
Oct 27, 2014 | 8.952 | 8.952 | 8.952 | 8.952 | 107,918 | +0.00(+0.00%) |
Oct 24, 2014 | 8.952 | 8.952 | 8.926 | 8.952 | 167,006 | +0.00(+0.00%) |
Oct 23, 2014 | 8.965 | 8.972 | 8.959 | 8.952 | 219,456 | -0.01(-0.07%) |
Oct 22, 2014 | 8.939 | 8.965 | 8.939 | 8.959 | 95,261 | +0.01(+0.07%) |
Oct 21, 2014 | 8.965 | 9.004 | 8.933 | 8.952 | 294,401 | -0.03(-0.29%) |
Oct 20, 2014 | 8.965 | 8.965 | 8.959 | 8.978 | 63,115 | -0.03(-0.29%) |
Oct 17, 2014 | 8.959 | 9.004 | 8.959 | 9.004 | 141,327 | +0.07(+0.80%) |
Oct 16, 2014 | 8.913 | 8.933 | 8.881 | 8.933 | 231,426 | +0.05(+0.59%) |
Oct 15, 2014 | 8.842 | 8.913 | 8.842 | 8.881 | 198,616 | +0.04(+0.44%) |
Oct 14, 2014 | 8.868 | 8.887 | 8.842 | 8.842 | 130,770 | -0.02(-0.23%) |
Oct 13, 2014 | 8.881 | 8.894 | 8.842 | 8.862 | 172,637 | -0.03(-0.28%) |
Oct 10, 2014 | 8.913 | 8.913 | 8.855 | 8.887 | 166,701 | -0.05(-0.51%) |
Oct 09, 2014 | 8.952 | 8.972 | 8.926 | 8.933 | 204,682 | +0.00(+0.00%) |
Oct 08, 2014 | 8.920 | 8.972 | 8.907 | 8.933 | 150,599 | +0.00(+0.00%) |
Oct 07, 2014 | 8.920 | 8.933 | 8.907 | 8.933 | 272,168 | +0.03(+0.36%) |
Oct 06, 2014 | 8.868 | 8.907 | 8.868 | 8.900 | 183,456 | +0.04(+0.44%) |
Oct 03, 2014 | 8.894 | 8.894 | 8.855 | 8.861 | 201,438 | -0.01(-0.07%) |
Oct 02, 2014 | 8.900 | 8.913 | 8.868 | 8.868 | 209,189 | -0.02(-0.22%) |
Oct 01, 2014 | 8.894 | 8.920 | 8.881 | 8.887 | 220,149 | +0.01(+0.07%) |
Sep 30, 2014 | 8.946 | 8.946 | 8.881 | 8.881 | 186,687 | -0.05(-0.51%) |
Sep 29, 2014 | 8.946 | 8.952 | 8.887 | 8.926 | 388,442 | -0.02(-0.22%) |
Sep 26, 2014 | 8.965 | 8.965 | 8.926 | 8.946 | 92,547 | -0.03(-0.36%) |
Sep 25, 2014 | 8.991 | 9.004 | 8.978 | 8.978 | 102,262 | -0.01(-0.07%) |
Sep 24, 2014 | 8.985 | 8.998 | 8.978 | 8.985 | 63,334 | -0.02(-0.22%) |
Sep 23, 2014 | 8.985 | 9.017 | 8.985 | 9.004 | 231,322 | +0.00(+0.00%) |
Sep 22, 2014 | 9.082 | 9.082 | 8.959 | 9.004 | 290,615 | -0.15(-1.63%) |
Sep 19, 2014 | 9.095 | 9.154 | 9.050 | 9.154 | 178,988 | +0.08(+0.93%) |
Sep 18, 2014 | 9.128 | 9.128 | 9.050 | 9.069 | 121,395 | -0.05(-0.50%) |
Sep 17, 2014 | 9.102 | 9.128 | 9.089 | 9.115 | 169,492 | +0.02(+0.21%) |
Sep 16, 2014 | 9.095 | 9.134 | 9.069 | 9.095 | 335,336 | -0.02(-0.21%) |
Sep 15, 2014 | 9.121 | 9.121 | 9.089 | 9.115 | 357,620 | -0.01(-0.07%) |
Sep 12, 2014 | 9.147 | 9.154 | 9.108 | 9.121 | 163,809 | -0.05(-0.50%) |
Sep 11, 2014 | 9.173 | 9.199 | 9.167 | 9.167 | 128,766 | -0.06(-0.70%) |
Sep 10, 2014 | 9.173 | 9.232 | 9.173 | 9.232 | 213,689 | +0.05(+0.49%) |
Sep 09, 2014 | 9.186 | 9.206 | 9.180 | 9.186 | 122,372 | -0.02(-0.21%) |
Sep 08, 2014 | 9.225 | 9.238 | 9.186 | 9.206 | 182,058 | -0.02(-0.21%) |
Sep 05, 2014 | 9.193 | 9.232 | 9.193 | 9.225 | 136,399 | +0.02(+0.21%) |
Sep 04, 2014 | 9.180 | 9.212 | 9.180 | 9.206 | 241,865 | +0.01(+0.14%) |
Sep 03, 2014 | 9.154 | 9.193 | 9.154 | 9.193 | 164,492 | +0.01(+0.07%) |
Sep 02, 2014 | 9.206 | 9.212 | 9.160 | 9.186 | 337,864 | -0.03(-0.35%) |
Aug 29, 2014 | 9.173 | 9.219 | 9.219 | 9.219 | 115,598 | +0.03(+0.28%) |
Aug 28, 2014 | 9.115 | 9.193 | 9.102 | 9.193 | 201,449 | +0.06(+0.64%) |
Aug 27, 2014 | 9.108 | 9.134 | 9.089 | 9.134 | 118,624 | +0.02(+0.21%) |
Aug 26, 2014 | 9.102 | 9.115 | 9.086 | 9.115 | 258,500 | +0.03(+0.29%) |
Aug 25, 2014 | 9.082 | 9.089 | 9.050 | 9.089 | 174,568 | +0.01(+0.07%) |
Aug 22, 2014 | 9.069 | 9.082 | 9.063 | 9.082 | 174,019 | +0.01(+0.14%) |
Aug 21, 2014 | 9.076 | 9.108 | 9.069 | 9.069 | 145,958 | -0.01(-0.14%) |
Aug 20, 2014 | 9.121 | 9.121 | 9.069 | 9.082 | 114,627 | -0.02(-0.21%) |
Aug 19, 2014 | 9.115 | 9.146 | 9.102 | 9.102 | 181,609 | -0.02(-0.21%) |
Aug 18, 2014 | 9.121 | 9.141 | 9.115 | 9.121 | 91,919 | +0.00(+0.00%) |
Aug 15, 2014 | 9.089 | 9.121 | 9.089 | 9.121 | 38,579 | +0.04(+0.43%) |
Aug 14, 2014 | 9.102 | 9.108 | 9.069 | 9.082 | 96,416 | -0.02(-0.21%) |
Aug 13, 2014 | 9.102 | 9.108 | 9.063 | 9.102 | 70,199 | -0.03(-0.28%) |
Aug 12, 2014 | 9.102 | 9.134 | 9.102 | 9.128 | 48,449 | +0.03(+0.29%) |
Aug 11, 2014 | 9.069 | 9.147 | 9.069 | 9.102 | 101,498 | +0.02(+0.21%) |
Aug 08, 2014 | 9.043 | 9.084 | 9.043 | 9.082 | 103,370 | +0.04(+0.43%) |
Aug 07, 2014 | 8.926 | 9.043 | 8.926 | 9.043 | 95,543 | +0.10(+1.09%) |
Aug 06, 2014 | 8.952 | 8.959 | 8.926 | 8.946 | 149,980 | +0.01(+0.07%) |
Aug 05, 2014 | 8.861 | 8.939 | 8.861 | 8.939 | 175,566 | +0.02(+0.22%) |
Aug 04, 2014 | 8.959 | 8.985 | 8.913 | 8.920 | 260,042 | -0.06(-0.65%) |
Aug 01, 2014 | 9.011 | 9.017 | 8.972 | 8.978 | 145,890 | -0.01(-0.14%) |
Jul 31, 2014 | 9.004 | 9.011 | 8.933 | 8.991 | 184,143 | -0.04(-0.43%) |
Jul 30, 2014 | 9.056 | 9.065 | 9.030 | 9.030 | 153,282 | -0.05(-0.57%) |
Jul 29, 2014 | 9.089 | 9.095 | 9.063 | 9.082 | 62,055 | +0.01(+0.07%) |
Jul 28, 2014 | 9.089 | 9.121 | 9.070 | 9.076 | 78,694 | -0.01(-0.14%) |
Jul 25, 2014 | 9.121 | 9.128 | 9.089 | 9.089 | 54,766 | -0.01(-0.07%) |
Jul 24, 2014 | 9.115 | 9.115 | 9.063 | 9.095 | 180,807 | -0.01(-0.07%) |
Jul 23, 2014 | 9.030 | 9.102 | 9.030 | 9.102 | 369,720 | +0.05(+0.57%) |
Jul 22, 2014 | 9.076 | 9.076 | 9.024 | 9.050 | 212,694 | +0.01(+0.07%) |
Jul 21, 2014 | 9.030 | 9.082 | 9.030 | 9.043 | 314,384 | +0.01(+0.14%) |
Jul 18, 2014 | 8.972 | 9.056 | 8.965 | 9.030 | 266,448 | +0.04(+0.43%) |
Jul 17, 2014 | 8.764 | 8.991 | 8.764 | 8.991 | 1,661,213 | +0.27(+3.13%) |
Jul 16, 2014 | 8.712 | 8.731 | 8.712 | 8.718 | 243,995 | +0.00(+0.00%) |
Jul 15, 2014 | 8.705 | 8.744 | 8.705 | 8.718 | 272,361 | -0.01(-0.07%) |
Jul 14, 2014 | 8.725 | 8.737 | 8.712 | 8.725 | 138,982 | +0.01(+0.15%) |
Jul 11, 2014 | 8.699 | 8.731 | 8.699 | 8.712 | 111,777 | -0.03(-0.30%) |
Jul 10, 2014 | 8.770 | 8.783 | 8.738 | 8.738 | 108,810 | -0.01(-0.07%) |
Jul 09, 2014 | 8.783 | 8.783 | 8.725 | 8.744 | 168,712 | -0.04(-0.44%) |
Jul 08, 2014 | 8.751 | 8.790 | 8.744 | 8.783 | 135,713 | +0.06(+0.75%) |
Jul 07, 2014 | 8.686 | 8.725 | 8.681 | 8.718 | 230,919 | +0.01(+0.15%) |
Jul 03, 2014 | 8.705 | 8.705 | 8.705 | 8.705 | 141,303 | -0.04(-0.45%) |
Jul 02, 2014 | 8.816 | 8.822 | 8.744 | 8.744 | 244,759 | -0.09(-1.03%) |
Jul 01, 2014 | 8.907 | 8.907 | 8.829 | 8.835 | 131,786 | -0.05(-0.58%) |
Jun 30, 2014 | 8.861 | 8.900 | 8.855 | 8.887 | 244,089 | +0.02(+0.22%) |
Jun 27, 2014 | 8.842 | 8.872 | 8.842 | 8.868 | 88,399 | +0.01(+0.07%) |
Jun 26, 2014 | 8.835 | 8.861 | 8.803 | 8.861 | 74,487 | +0.04(+0.44%) |
Jun 25, 2014 | 8.783 | 8.822 | 8.783 | 8.822 | 289,448 | +0.03(+0.37%) |
Jun 24, 2014 | 8.744 | 8.790 | 8.744 | 8.790 | 157,167 | +0.03(+0.37%) |
Jun 23, 2014 | 8.751 | 8.777 | 8.725 | 8.757 | 190,668 | +0.01(+0.07%) |
Jun 20, 2014 | 8.718 | 8.751 | 8.718 | 8.751 | 95,241 | +0.03(+0.37%) |
Jun 19, 2014 | 8.816 | 8.816 | 8.692 | 8.718 | 161,814 | +0.01(+0.07%) |
Jun 18, 2014 | 8.667 | 8.731 | 8.667 | 8.712 | 198,538 | -0.02(-0.22%) |
Jun 17, 2014 | 8.705 | 8.738 | 8.699 | 8.731 | 266,034 | +0.00(+0.00%) |
Jun 16, 2014 | 8.744 | 8.764 | 8.718 | 8.731 | 64,776 | -0.01(-0.15%) |
Jun 13, 2014 | 8.757 | 8.757 | 8.718 | 8.744 | 74,811 | -0.02(-0.22%) |
Jun 12, 2014 | 8.738 | 8.764 | 8.719 | 8.764 | 150,859 | +0.02(+0.22%) |
Jun 11, 2014 | 8.757 | 8.757 | 8.712 | 8.744 | 52,565 | -0.03(-0.37%) |
Jun 10, 2014 | 8.770 | 8.784 | 8.757 | 8.777 | 128,006 | +0.03(+0.37%) |
Jun 06, 2014 | 8.738 | 8.783 | 8.738 | 8.744 | 87,248 | +0.01(+0.15%) |
Jun 05, 2014 | 8.718 | 8.751 | 8.699 | 8.731 | 88,310 | +0.01(+0.15%) |
Jun 04, 2014 | 8.764 | 8.790 | 8.718 | 8.718 | 319,436 | -0.06(-0.74%) |
Jun 03, 2014 | 8.777 | 8.787 | 8.757 | 8.783 | 182,046 | +0.01(+0.15%) |
Jun 02, 2014 | 8.822 | 8.829 | 8.770 | 8.770 | 236,996 | -0.03(-0.37%) |
May 30, 2014 | 8.835 | 8.835 | 8.803 | 8.803 | 177,241 | -0.03(-0.37%) |
May 29, 2014 | 8.835 | 8.848 | 8.816 | 8.835 | 124,641 | +0.01(+0.07%) |
May 28, 2014 | 8.816 | 8.835 | 8.803 | 8.829 | 102,436 | +0.03(+0.37%) |
May 27, 2014 | 8.822 | 8.822 | 8.790 | 8.796 | 108,617 | -0.01(-0.15%) |
May 23, 2014 | 8.816 | 8.809 | 8.809 | 8.809 | 91,585 | +0.02(+0.22%) |
May 22, 2014 | 8.777 | 8.803 | 8.777 | 8.790 | 153,964 | +0.00(+0.00%) |
May 21, 2014 | 8.809 | 8.809 | 8.783 | 8.790 | 70,113 | -0.02(-0.22%) |
May 20, 2014 | 8.809 | 8.809 | 8.777 | 8.809 | 85,987 | +0.01(+0.15%) |
May 19, 2014 | 8.835 | 8.835 | 8.777 | 8.796 | 204,993 | -0.01(-0.07%) |
May 16, 2014 | 8.803 | 8.809 | 8.783 | 8.803 | 278,022 | +0.03(+0.30%) |
May 15, 2014 | 8.777 | 8.783 | 8.757 | 8.777 | 192,278 | +0.04(+0.45%) |
May 14, 2014 | 8.744 | 8.756 | 8.731 | 8.738 | 276,514 | -0.01(-0.07%) |
May 13, 2014 | 8.731 | 8.744 | 8.712 | 8.744 | 189,789 | -0.03(-0.30%) |
May 12, 2014 | 8.770 | 8.770 | 8.744 | 8.770 | 117,719 | +0.01(+0.15%) |
May 09, 2014 | 8.770 | 8.770 | 8.738 | 8.757 | 81,400 | -0.01(-0.15%) |
May 08, 2014 | 8.725 | 8.770 | 8.725 | 8.770 | 107,023 | +0.03(+0.30%) |
May 07, 2014 | 8.712 | 8.744 | 8.712 | 8.744 | 123,908 | +0.00(+0.00%) |
May 06, 2014 | 8.699 | 8.744 | 8.699 | 8.744 | 149,625 | +0.03(+0.37%) |
May 05, 2014 | 8.731 | 8.731 | 8.705 | 8.712 | 180,832 | -0.01(-0.07%) |
May 02, 2014 | 8.699 | 8.718 | 8.660 | 8.718 | 223,648 | -0.01(-0.07%) |