Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.611 | 8.677 | 8.545 | 8.553 | 2,283,036 | -0.43(-4.79%) |
Apr 29, 2015 | 8.925 | 9.025 | 8.925 | 8.983 | 532,070 | -0.12(-1.27%) |
Apr 28, 2015 | 8.958 | 9.099 | 8.946 | 9.099 | 702,199 | +0.19(+2.14%) |
Apr 27, 2015 | 8.934 | 9.000 | 8.867 | 8.909 | 427,769 | +0.02(+0.28%) |
Apr 24, 2015 | 8.892 | 8.942 | 8.843 | 8.884 | 417,903 | +0.09(+1.03%) |
Apr 23, 2015 | 8.694 | 8.818 | 8.685 | 8.793 | 410,902 | +0.08(+0.95%) |
Apr 22, 2015 | 8.702 | 8.743 | 8.644 | 8.710 | 386,348 | -0.05(-0.57%) |
Apr 21, 2015 | 8.793 | 8.834 | 8.752 | 8.760 | 310,869 | +0.08(+0.95%) |
Apr 20, 2015 | 8.677 | 8.727 | 8.648 | 8.677 | 283,689 | -0.01(-0.10%) |
Apr 17, 2015 | 8.768 | 8.772 | 8.640 | 8.685 | 367,483 | -0.15(-1.69%) |
Apr 16, 2015 | 8.851 | 8.879 | 8.768 | 8.834 | 726,039 | +0.06(+0.66%) |
Apr 15, 2015 | 8.743 | 8.793 | 8.710 | 8.776 | 546,819 | +0.06(+0.66%) |
Apr 14, 2015 | 8.677 | 8.752 | 8.661 | 8.719 | 1,266,489 | +0.12(+1.44%) |
Apr 13, 2015 | 8.487 | 8.611 | 8.487 | 8.595 | 2,073,327 | +0.12(+1.37%) |
Apr 10, 2015 | 8.462 | 8.495 | 8.421 | 8.479 | 441,612 | -0.05(-0.58%) |
Apr 09, 2015 | 8.586 | 8.586 | 8.462 | 8.528 | 621,056 | -0.10(-1.15%) |
Apr 08, 2015 | 8.710 | 8.735 | 8.595 | 8.628 | 394,358 | -0.02(-0.29%) |
Apr 07, 2015 | 8.727 | 8.727 | 8.652 | 8.652 | 3,668,623 | -0.07(-0.85%) |
Apr 06, 2015 | 8.586 | 8.760 | 8.553 | 8.727 | 652,589 | +0.12(+1.34%) |
Apr 02, 2015 | 8.537 | 8.611 | 8.611 | 8.611 | 674,088 | +0.12(+1.36%) |
Apr 01, 2015 | 8.470 | 8.504 | 8.379 | 8.495 | 642,747 | +0.15(+1.78%) |
Mar 31, 2015 | 8.363 | 8.404 | 8.330 | 8.346 | 518,892 | -0.17(-2.04%) |
Mar 30, 2015 | 8.470 | 8.537 | 8.454 | 8.520 | 628,624 | +0.06(+0.68%) |
Mar 27, 2015 | 8.495 | 8.520 | 8.417 | 8.462 | 584,260 | -0.13(-1.54%) |
Mar 26, 2015 | 8.661 | 8.669 | 8.553 | 8.595 | 632,672 | -0.04(-0.48%) |
Mar 25, 2015 | 8.702 | 8.719 | 8.628 | 8.636 | 492,593 | -0.02(-0.19%) |
Mar 24, 2015 | 8.719 | 8.739 | 8.636 | 8.652 | 610,872 | -0.09(-1.04%) |
Mar 23, 2015 | 8.834 | 8.851 | 8.716 | 8.743 | 339,584 | -0.05(-0.56%) |
Mar 20, 2015 | 8.652 | 8.843 | 8.628 | 8.793 | 695,531 | +0.32(+3.81%) |
Mar 19, 2015 | 8.603 | 8.611 | 8.446 | 8.470 | 914,332 | -0.25(-2.85%) |
Mar 18, 2015 | 8.495 | 8.748 | 8.454 | 8.719 | 1,017,853 | +0.12(+1.44%) |
Mar 17, 2015 | 8.479 | 8.603 | 8.462 | 8.595 | 699,494 | -0.04(-0.48%) |
Mar 16, 2015 | 8.570 | 8.661 | 8.570 | 8.636 | 1,034,688 | -0.11(-1.23%) |
Mar 13, 2015 | 8.719 | 8.752 | 8.611 | 8.743 | 683,509 | -0.15(-1.67%) |
Mar 12, 2015 | 8.967 | 9.016 | 8.818 | 8.892 | 682,720 | +0.00(+0.00%) |
Mar 11, 2015 | 8.934 | 8.942 | 8.826 | 8.892 | 582,444 | -0.05(-0.56%) |
Mar 10, 2015 | 9.066 | 9.074 | 8.942 | 8.942 | 618,672 | -0.25(-2.70%) |
Mar 09, 2015 | 9.207 | 9.223 | 9.124 | 9.190 | 365,625 | -0.11(-1.16%) |
Mar 06, 2015 | 9.430 | 9.430 | 9.293 | 9.298 | 347,627 | -0.23(-2.43%) |
Mar 05, 2015 | 9.430 | 9.546 | 9.422 | 9.529 | 228,308 | +0.12(+1.32%) |
Mar 04, 2015 | 9.430 | 9.405 | 9.347 | 9.405 | 285,206 | +0.00(+0.00%) |
Mar 03, 2015 | 9.405 | 9.438 | 9.372 | 9.405 | 446,235 | -0.18(-1.90%) |
Mar 02, 2015 | 9.521 | 9.591 | 9.513 | 9.587 | 452,144 | +0.25(+2.66%) |
Feb 27, 2015 | 9.455 | 9.471 | 9.314 | 9.339 | 1,643,471 | -0.45(-4.56%) |
Feb 26, 2015 | 9.604 | 9.860 | 9.546 | 9.786 | 1,565,218 | -0.50(-4.83%) |
Feb 25, 2015 | 10.23 | 10.36 | 10.23 | 10.28 | 692,833 | +0.00(+0.00%) |
Feb 24, 2015 | 10.22 | 10.34 | 10.22 | 10.28 | 590,763 | +0.14(+1.39%) |
Feb 23, 2015 | 10.14 | 10.18 | 10.11 | 10.14 | 399,236 | -0.06(-0.57%) |
Feb 20, 2015 | 10.10 | 10.22 | 10.04 | 10.20 | 431,415 | +0.15(+1.48%) |
Feb 19, 2015 | 10.06 | 10.11 | 10.03 | 10.05 | 244,399 | -0.04(-0.41%) |
Feb 18, 2015 | 10.04 | 10.14 | 10.04 | 10.09 | 405,885 | +0.25(+2.52%) |
Feb 17, 2015 | 9.786 | 9.877 | 9.736 | 9.844 | 391,249 | -0.06(-0.58%) |
Feb 13, 2015 | 9.926 | 9.901 | 9.901 | 9.901 | 402,204 | +0.01(+0.08%) |
Feb 12, 2015 | 9.827 | 9.910 | 9.810 | 9.893 | 465,103 | +0.34(+3.55%) |
Feb 11, 2015 | 9.554 | 9.587 | 9.496 | 9.554 | 308,651 | -0.11(-1.11%) |
Feb 10, 2015 | 9.670 | 9.686 | 9.595 | 9.662 | 737,375 | +0.12(+1.21%) |
Feb 09, 2015 | 9.521 | 9.612 | 9.521 | 9.546 | 380,478 | -0.04(-0.43%) |
Feb 06, 2015 | 9.629 | 9.695 | 9.579 | 9.587 | 364,926 | +0.04(+0.43%) |
Feb 05, 2015 | 9.529 | 9.559 | 9.492 | 9.546 | 208,753 | +0.05(+0.52%) |
Feb 04, 2015 | 9.422 | 9.587 | 9.405 | 9.496 | 333,907 | +0.02(+0.17%) |
Feb 03, 2015 | 9.281 | 9.504 | 9.281 | 9.480 | 463,924 | +0.36(+3.99%) |
Feb 02, 2015 | 9.000 | 9.140 | 8.979 | 9.116 | 414,584 | +0.13(+1.47%) |
Jan 30, 2015 | 9.058 | 9.083 | 8.979 | 8.983 | 527,976 | -0.24(-2.60%) |
Jan 29, 2015 | 9.248 | 9.265 | 9.149 | 9.223 | 475,961 | -0.02(-0.27%) |
Jan 28, 2015 | 9.430 | 9.430 | 9.240 | 9.248 | 510,989 | -0.20(-2.10%) |
Jan 27, 2015 | 9.471 | 9.488 | 9.364 | 9.447 | 247,459 | -0.13(-1.38%) |
Jan 26, 2015 | 9.496 | 9.604 | 9.471 | 9.579 | 254,964 | +0.18(+1.94%) |
Jan 23, 2015 | 9.405 | 9.447 | 9.347 | 9.397 | 305,919 | -0.24(-2.49%) |
Jan 22, 2015 | 9.562 | 9.670 | 9.554 | 9.637 | 627,657 | +0.14(+1.48%) |
Jan 21, 2015 | 9.331 | 9.513 | 9.314 | 9.496 | 1,451,716 | +0.00(+0.00%) |
Jan 20, 2015 | 9.538 | 9.562 | 9.480 | 9.496 | 1,105,389 | +0.37(+4.08%) |
Jan 16, 2015 | 9.041 | 9.140 | 9.014 | 9.124 | 624,136 | +0.11(+1.19%) |
Jan 15, 2015 | 9.157 | 9.165 | 9.000 | 9.016 | 1,580,229 | -0.14(-1.54%) |
Jan 14, 2015 | 9.157 | 9.207 | 9.041 | 9.157 | 808,909 | -0.10(-1.07%) |
Jan 13, 2015 | 9.339 | 9.405 | 9.190 | 9.256 | 504,384 | +0.05(+0.54%) |
Jan 12, 2015 | 9.207 | 9.273 | 9.116 | 9.207 | 311,683 | -0.01(-0.09%) |
Jan 09, 2015 | 9.265 | 9.289 | 9.120 | 9.215 | 468,630 | -0.19(-2.02%) |
Jan 08, 2015 | 9.298 | 9.463 | 9.281 | 9.405 | 305,090 | +0.16(+1.70%) |
Jan 07, 2015 | 9.256 | 9.265 | 9.149 | 9.248 | 495,860 | -0.02(-0.27%) |
Jan 06, 2015 | 9.455 | 9.471 | 9.190 | 9.273 | 906,734 | -0.24(-2.52%) |
Jan 05, 2015 | 9.546 | 9.562 | 9.471 | 9.513 | 539,705 | -0.36(-3.60%) |
Jan 02, 2015 | 9.951 | 9.980 | 9.819 | 9.868 | 456,615 | -0.15(-1.49%) |
Dec 31, 2014 | 10.14 | 10.02 | 10.02 | 10.02 | 259,069 | +0.04(+0.41%) |
Dec 30, 2014 | 10.05 | 10.07 | 9.976 | 9.976 | 573,194 | -0.12(-1.15%) |
Dec 29, 2014 | 10.02 | 10.12 | 10.01 | 10.09 | 365,077 | -0.09(-0.89%) |
Dec 26, 2014 | 10.22 | 10.23 | 10.18 | 10.18 | 175,955 | +0.00(+0.00%) |
Dec 24, 2014 | 10.12 | 10.18 | 10.18 | 10.18 | 130,199 | +0.12(+1.15%) |
Dec 23, 2014 | 10.03 | 10.09 | 9.992 | 10.07 | 551,940 | +0.02(+0.16%) |
Dec 22, 2014 | 10.10 | 10.10 | 10.00 | 10.05 | 460,080 | -0.05(-0.49%) |
Dec 19, 2014 | 9.968 | 10.12 | 9.926 | 10.10 | 988,321 | +0.14(+1.41%) |
Dec 18, 2014 | 9.777 | 9.959 | 9.777 | 9.959 | 827,777 | +0.42(+4.42%) |
Dec 17, 2014 | 9.471 | 9.587 | 9.430 | 9.538 | 526,529 | +0.04(+0.44%) |
Dec 16, 2014 | 9.389 | 9.678 | 9.347 | 9.496 | 1,017,694 | +0.13(+1.41%) |
Dec 15, 2014 | 9.595 | 9.637 | 9.314 | 9.364 | 800,030 | -0.26(-2.75%) |
Dec 12, 2014 | 9.910 | 9.959 | 9.629 | 9.629 | 696,196 | -0.22(-2.27%) |
Dec 11, 2014 | 9.968 | 10.02 | 9.844 | 9.852 | 342,501 | -0.11(-1.08%) |
Dec 10, 2014 | 10.01 | 10.06 | 9.935 | 9.959 | 505,367 | -0.13(-1.31%) |
Dec 09, 2014 | 10.14 | 10.15 | 10.05 | 10.09 | 387,454 | -0.23(-2.24%) |
Dec 08, 2014 | 10.36 | 10.40 | 10.28 | 10.32 | 301,032 | -0.07(-0.72%) |
Dec 05, 2014 | 10.36 | 10.39 | 10.35 | 10.40 | 489,067 | +0.19(+1.86%) |
Dec 04, 2014 | 10.19 | 10.26 | 10.13 | 10.21 | 304,122 | -0.06(-0.56%) |
Dec 03, 2014 | 10.29 | 10.29 | 10.22 | 10.27 | 356,657 | +0.06(+0.57%) |
Dec 02, 2014 | 10.20 | 10.26 | 10.15 | 10.21 | 342,210 | +0.19(+1.90%) |
Dec 01, 2014 | 10.12 | 10.13 | 9.984 | 10.02 | 471,602 | -0.19(-1.86%) |
Nov 28, 2014 | 10.21 | 10.27 | 10.18 | 10.21 | 609,875 | +0.09(+0.90%) |
Nov 26, 2014 | 10.08 | 10.12 | 10.12 | 10.12 | 570,726 | +0.07(+0.66%) |
Nov 25, 2014 | 10.08 | 10.09 | 10.00 | 10.05 | 558,356 | +0.20(+2.02%) |
Nov 24, 2014 | 9.901 | 9.926 | 9.819 | 9.852 | 739,596 | +0.23(+2.41%) |
Nov 21, 2014 | 9.959 | 9.977 | 9.604 | 9.620 | 2,392,633 | -0.25(-2.51%) |
Nov 20, 2014 | 9.885 | 9.932 | 9.860 | 9.868 | 254,422 | -0.12(-1.16%) |
Nov 19, 2014 | 9.984 | 10.03 | 9.935 | 9.984 | 474,764 | +0.08(+0.84%) |
Nov 18, 2014 | 9.885 | 9.943 | 9.877 | 9.901 | 326,584 | +0.04(+0.42%) |
Nov 17, 2014 | 9.786 | 9.885 | 9.777 | 9.860 | 225,284 | +0.11(+1.10%) |
Nov 14, 2014 | 9.678 | 9.769 | 9.662 | 9.753 | 257,053 | +0.03(+0.34%) |
Nov 13, 2014 | 9.686 | 9.786 | 9.678 | 9.719 | 280,113 | -0.06(-0.59%) |
Nov 12, 2014 | 9.786 | 9.810 | 9.736 | 9.777 | 308,285 | -0.18(-1.83%) |
Nov 11, 2014 | 9.935 | 9.964 | 9.877 | 9.959 | 229,630 | +0.05(+0.50%) |
Nov 10, 2014 | 9.910 | 9.947 | 9.860 | 9.910 | 298,301 | +0.07(+0.67%) |
Nov 07, 2014 | 9.835 | 9.852 | 9.769 | 9.844 | 721,070 | -0.13(-1.33%) |
Nov 06, 2014 | 10.11 | 10.13 | 9.951 | 9.976 | 371,961 | -0.18(-1.79%) |
Nov 05, 2014 | 10.12 | 10.18 | 10.06 | 10.16 | 515,271 | +0.07(+0.74%) |
Nov 04, 2014 | 10.03 | 10.10 | 9.992 | 10.08 | 375,475 | +0.03(+0.33%) |
Nov 03, 2014 | 10.04 | 10.08 | 10.01 | 10.05 | 635,455 | -0.23(-2.25%) |
Oct 31, 2014 | 10.04 | 10.29 | 10.04 | 10.28 | 1,457,130 | +0.57(+5.88%) |
Oct 30, 2014 | 9.587 | 9.728 | 9.587 | 9.711 | 413,121 | +0.14(+1.47%) |
Oct 29, 2014 | 9.653 | 9.670 | 9.513 | 9.571 | 603,147 | -0.10(-1.03%) |
Oct 28, 2014 | 9.571 | 9.678 | 9.566 | 9.670 | 537,911 | +0.03(+0.34%) |
Oct 27, 2014 | 9.538 | 9.769 | 9.769 | 9.637 | 408,899 | -0.13(-1.35%) |
Oct 24, 2014 | 9.703 | 9.777 | 9.637 | 9.769 | 601,244 | +0.06(+0.60%) |
Oct 23, 2014 | 9.711 | 9.769 | 9.670 | 9.711 | 362,883 | +0.15(+1.56%) |
Oct 22, 2014 | 9.662 | 9.695 | 9.562 | 9.562 | 387,302 | -0.07(-0.69%) |
Oct 21, 2014 | 9.571 | 9.645 | 9.562 | 9.629 | 422,217 | +0.21(+2.19%) |
Oct 20, 2014 | 9.223 | 9.422 | 9.223 | 9.422 | 373,016 | +0.28(+3.08%) |
Oct 17, 2014 | 9.198 | 9.256 | 9.087 | 9.140 | 558,398 | +0.17(+1.84%) |
Oct 16, 2014 | 8.793 | 9.033 | 8.768 | 8.975 | 896,382 | -0.16(-1.72%) |
Oct 15, 2014 | 9.223 | 9.223 | 8.861 | 9.132 | 1,382,882 | -0.26(-2.82%) |
Oct 14, 2014 | 9.413 | 9.480 | 9.347 | 9.397 | 649,833 | -0.08(-0.87%) |
Oct 13, 2014 | 9.612 | 9.678 | 9.471 | 9.480 | 636,384 | +0.07(+0.79%) |
Oct 10, 2014 | 9.529 | 9.579 | 9.397 | 9.405 | 784,545 | -0.04(-0.44%) |
Oct 09, 2014 | 9.744 | 9.753 | 9.422 | 9.447 | 976,233 | -0.45(-4.59%) |
Oct 08, 2014 | 9.744 | 9.918 | 9.686 | 9.901 | 837,416 | +0.17(+1.70%) |
Oct 07, 2014 | 9.868 | 9.901 | 9.736 | 9.736 | 674,415 | -0.13(-1.34%) |
Oct 06, 2014 | 9.827 | 9.892 | 9.810 | 9.868 | 539,171 | +0.15(+1.53%) |
Oct 03, 2014 | 9.711 | 9.761 | 9.653 | 9.719 | 527,976 | +0.10(+1.03%) |
Oct 02, 2014 | 9.769 | 9.786 | 9.513 | 9.620 | 853,874 | -0.20(-2.02%) |
Oct 01, 2014 | 9.935 | 9.943 | 9.777 | 9.819 | 793,629 | -0.05(-0.50%) |
Sep 30, 2014 | 9.844 | 9.935 | 9.794 | 9.868 | 1,018,336 | +0.17(+1.70%) |
Sep 29, 2014 | 9.662 | 9.786 | 9.645 | 9.703 | 911,843 | -0.09(-0.93%) |
Sep 26, 2014 | 9.761 | 9.819 | 9.711 | 9.794 | 544,954 | +0.07(+0.68%) |
Sep 25, 2014 | 9.819 | 9.835 | 9.711 | 9.728 | 731,796 | -0.14(-1.42%) |
Sep 24, 2014 | 9.719 | 9.968 | 9.691 | 9.868 | 1,422,218 | +0.20(+2.05%) |
Sep 23, 2014 | 9.744 | 9.753 | 9.637 | 9.670 | 810,259 | -0.04(-0.43%) |
Sep 22, 2014 | 9.794 | 9.794 | 9.678 | 9.711 | 540,584 | -0.12(-1.26%) |
Sep 19, 2014 | 9.959 | 9.972 | 9.827 | 9.835 | 1,830,049 | +0.11(+1.11%) |
Sep 18, 2014 | 9.744 | 9.786 | 9.657 | 9.728 | 2,350,368 | +0.15(+1.55%) |
Sep 17, 2014 | 9.612 | 9.670 | 9.562 | 9.579 | 1,173,179 | +0.07(+0.78%) |
Sep 16, 2014 | 9.306 | 9.513 | 9.298 | 9.504 | 1,160,894 | +0.18(+1.95%) |
Sep 15, 2014 | 9.389 | 9.422 | 9.281 | 9.322 | 2,108,556 | -0.16(-1.66%) |
Sep 12, 2014 | 9.397 | 9.488 | 9.364 | 9.480 | 1,192,662 | +0.13(+1.42%) |
Sep 11, 2014 | 9.322 | 9.372 | 9.256 | 9.347 | 2,786,675 | +0.02(+0.27%) |
Sep 10, 2014 | 9.207 | 9.331 | 9.140 | 9.322 | 3,651,116 | +0.17(+1.81%) |
Sep 09, 2014 | 9.182 | 9.198 | 9.132 | 9.157 | 1,151,444 | +0.05(+0.54%) |
Sep 08, 2014 | 9.124 | 9.182 | 9.066 | 9.107 | 1,255,617 | -0.31(-3.25%) |
Sep 05, 2014 | 9.488 | 9.504 | 9.372 | 9.413 | 2,101,719 | -0.22(-2.23%) |
Sep 04, 2014 | 9.538 | 9.678 | 9.529 | 9.629 | 2,159,068 | +0.03(+0.34%) |
Sep 03, 2014 | 9.554 | 9.686 | 9.546 | 9.595 | 4,349,622 | -0.03(-0.34%) |
Sep 02, 2014 | 9.678 | 9.686 | 9.562 | 9.629 | 1,207,945 | -0.33(-3.32%) |
Aug 29, 2014 | 9.951 | 9.959 | 9.959 | 9.959 | 511,248 | +0.07(+0.75%) |
Aug 28, 2014 | 9.943 | 9.968 | 9.885 | 9.885 | 391,877 | -0.16(-1.57%) |
Aug 27, 2014 | 10.05 | 10.05 | 9.951 | 10.04 | 404,504 | +0.07(+0.66%) |
Aug 26, 2014 | 9.951 | 10.03 | 9.935 | 9.976 | 598,055 | -0.02(-0.17%) |
Aug 25, 2014 | 9.893 | 10.05 | 9.893 | 9.992 | 658,710 | +0.18(+1.85%) |
Aug 22, 2014 | 9.860 | 9.885 | 9.794 | 9.810 | 519,541 | -0.07(-0.67%) |
Aug 21, 2014 | 9.885 | 9.926 | 9.860 | 9.877 | 557,795 | +0.00(+0.00%) |
Aug 20, 2014 | 9.786 | 9.901 | 9.761 | 9.877 | 623,848 | -0.02(-0.25%) |
Aug 19, 2014 | 9.844 | 9.935 | 9.819 | 9.901 | 1,166,824 | +0.14(+1.44%) |
Aug 18, 2014 | 9.645 | 9.761 | 9.633 | 9.761 | 1,258,211 | +0.16(+1.64%) |
Aug 15, 2014 | 9.686 | 9.703 | 9.517 | 9.604 | 510,676 | -0.01(-0.09%) |
Aug 14, 2014 | 9.620 | 9.629 | 9.579 | 9.612 | 382,440 | +0.04(+0.43%) |
Aug 13, 2014 | 9.587 | 9.612 | 9.554 | 9.571 | 370,915 | +0.06(+0.61%) |
Aug 12, 2014 | 9.413 | 9.546 | 9.409 | 9.513 | 515,337 | +0.10(+1.05%) |
Aug 11, 2014 | 9.463 | 9.480 | 9.372 | 9.413 | 693,292 | -0.22(-2.32%) |
Aug 08, 2014 | 9.571 | 9.637 | 9.533 | 9.637 | 599,612 | +0.31(+3.28%) |
Aug 07, 2014 | 9.554 | 9.604 | 9.322 | 9.331 | 652,532 | -0.26(-2.67%) |
Aug 06, 2014 | 9.562 | 9.653 | 9.562 | 9.587 | 434,355 | -0.02(-0.17%) |
Aug 05, 2014 | 9.753 | 9.753 | 9.579 | 9.604 | 584,257 | -0.25(-2.52%) |
Aug 04, 2014 | 9.868 | 9.885 | 9.744 | 9.852 | 559,294 | +0.16(+1.62%) |
Aug 01, 2014 | 9.645 | 9.786 | 9.645 | 9.695 | 789,425 | -0.13(-1.35%) |
Jul 31, 2014 | 9.968 | 10.01 | 9.826 | 9.827 | 499,374 | -0.33(-3.26%) |
Jul 30, 2014 | 10.09 | 10.21 | 10.08 | 10.16 | 1,549,715 | +0.27(+2.76%) |
Jul 29, 2014 | 9.926 | 9.943 | 9.877 | 9.885 | 794,845 | -0.03(-0.33%) |
Jul 28, 2014 | 9.910 | 9.955 | 9.852 | 9.918 | 1,818,244 | -0.32(-3.15%) |
Jul 25, 2014 | 10.23 | 10.32 | 10.17 | 10.24 | 7,189,203 | +0.99(+10.73%) |
Jul 24, 2014 | 9.182 | 9.256 | 9.165 | 9.248 | 515,104 | +0.12(+1.36%) |
Jul 23, 2014 | 9.157 | 9.165 | 9.107 | 9.124 | 2,940,700 | +0.08(+0.91%) |
Jul 22, 2014 | 9.149 | 9.157 | 9.033 | 9.041 | 2,737,776 | +0.02(+0.28%) |
Jul 21, 2014 | 9.000 | 9.033 | 8.942 | 9.016 | 309,243 | -0.02(-0.18%) |
Jul 18, 2014 | 9.008 | 9.049 | 8.967 | 9.033 | 520,161 | -0.04(-0.46%) |
Jul 17, 2014 | 9.223 | 9.273 | 9.049 | 9.074 | 788,952 | -0.27(-2.92%) |
Jul 16, 2014 | 9.356 | 9.369 | 9.293 | 9.347 | 789,697 | +0.07(+0.80%) |
Jul 15, 2014 | 9.281 | 9.322 | 9.219 | 9.273 | 1,014,361 | +0.26(+2.94%) |
Jul 14, 2014 | 8.983 | 9.074 | 8.958 | 9.008 | 365,258 | +0.12(+1.30%) |
Jul 11, 2014 | 8.892 | 8.934 | 8.810 | 8.892 | 506,991 | -0.06(-0.65%) |
Jul 10, 2014 | 8.752 | 8.958 | 8.743 | 8.950 | 624,229 | -0.02(-0.28%) |
Jul 09, 2014 | 8.967 | 9.000 | 8.934 | 8.975 | 890,017 | -0.09(-1.00%) |
Jul 08, 2014 | 9.182 | 9.198 | 9.037 | 9.066 | 761,459 | -0.28(-3.01%) |
Jul 07, 2014 | 9.389 | 9.389 | 9.322 | 9.347 | 534,755 | -0.10(-1.05%) |
Jul 03, 2014 | 9.314 | 9.447 | 9.447 | 9.447 | 516,325 | +0.17(+1.78%) |
Jul 02, 2014 | 9.240 | 9.298 | 9.223 | 9.281 | 334,548 | +0.02(+0.18%) |
Jul 01, 2014 | 9.281 | 9.314 | 9.231 | 9.265 | 718,621 | -0.07(-0.80%) |
Jun 30, 2014 | 9.298 | 9.347 | 9.281 | 9.339 | 775,853 | +0.07(+0.80%) |
Jun 27, 2014 | 9.190 | 9.273 | 9.182 | 9.265 | 564,725 | +0.10(+1.08%) |
Jun 26, 2014 | 9.016 | 9.182 | 8.992 | 9.165 | 656,789 | +0.02(+0.27%) |
Jun 25, 2014 | 9.083 | 9.147 | 9.049 | 9.140 | 1,677,167 | +0.02(+0.27%) |
Jun 24, 2014 | 9.198 | 9.231 | 9.107 | 9.116 | 663,538 | -0.18(-1.96%) |
Jun 23, 2014 | 9.298 | 9.306 | 9.273 | 9.298 | 511,515 | -0.17(-1.75%) |
Jun 20, 2014 | 9.504 | 9.521 | 9.438 | 9.463 | 362,279 | -0.09(-0.95%) |
Jun 19, 2014 | 9.595 | 9.595 | 9.513 | 9.554 | 401,791 | -0.03(-0.35%) |
Jun 18, 2014 | 9.504 | 9.595 | 9.455 | 9.587 | 645,384 | +0.00(+0.00%) |
Jun 17, 2014 | 9.447 | 9.612 | 9.447 | 9.587 | 439,054 | +0.04(+0.43%) |
Jun 16, 2014 | 9.554 | 9.637 | 9.513 | 9.546 | 434,713 | -0.03(-0.35%) |
Jun 13, 2014 | 9.554 | 9.612 | 9.554 | 9.579 | 669,728 | +0.16(+1.67%) |
Jun 12, 2014 | 9.455 | 9.488 | 9.397 | 9.422 | 485,803 | -0.03(-0.35%) |
Jun 11, 2014 | 9.447 | 9.480 | 9.418 | 9.455 | 804,402 | -0.04(-0.44%) |
Jun 10, 2014 | 9.513 | 9.517 | 9.430 | 9.496 | 433,354 | +0.06(+0.61%) |
Jun 06, 2014 | 9.413 | 9.471 | 9.376 | 9.438 | 1,781,461 | +0.07(+0.71%) |
Jun 05, 2014 | 9.397 | 9.413 | 9.334 | 9.372 | 910,790 | +0.06(+0.62%) |
Jun 04, 2014 | 9.289 | 9.339 | 9.265 | 9.314 | 607,525 | -0.12(-1.31%) |
Jun 03, 2014 | 9.438 | 9.459 | 9.372 | 9.438 | 516,205 | -0.09(-0.95%) |
Jun 02, 2014 | 9.595 | 9.595 | 9.480 | 9.529 | 512,670 | -0.04(-0.43%) |
May 30, 2014 | 9.496 | 9.595 | 9.496 | 9.571 | 964,975 | +0.03(+0.35%) |
May 29, 2014 | 9.513 | 9.562 | 9.496 | 9.538 | 531,514 | +0.10(+1.05%) |
May 28, 2014 | 9.463 | 9.471 | 9.413 | 9.438 | 556,116 | +0.06(+0.62%) |
May 27, 2014 | 9.347 | 9.496 | 9.331 | 9.380 | 1,812,689 | +0.07(+0.80%) |
May 23, 2014 | 9.273 | 9.306 | 9.306 | 9.306 | 509,314 | +0.08(+0.90%) |
May 22, 2014 | 9.198 | 9.248 | 9.174 | 9.223 | 289,599 | +0.04(+0.45%) |
May 21, 2014 | 9.182 | 9.223 | 9.157 | 9.182 | 1,323,187 | +0.12(+1.37%) |
May 20, 2014 | 9.058 | 9.140 | 9.016 | 9.058 | 850,964 | +0.07(+0.83%) |
May 19, 2014 | 8.925 | 9.025 | 8.925 | 8.983 | 685,566 | +0.02(+0.18%) |
May 16, 2014 | 8.967 | 9.006 | 8.909 | 8.967 | 638,028 | -0.05(-0.55%) |
May 15, 2014 | 9.091 | 9.107 | 8.976 | 9.016 | 720,796 | -0.12(-1.36%) |
May 14, 2014 | 9.132 | 9.223 | 9.116 | 9.140 | 848,899 | +0.01(+0.09%) |
May 13, 2014 | 9.174 | 9.182 | 9.116 | 9.132 | 747,217 | +0.02(+0.27%) |
May 12, 2014 | 9.099 | 9.149 | 9.049 | 9.107 | 951,680 | +0.05(+0.55%) |
May 09, 2014 | 9.091 | 9.103 | 9.025 | 9.058 | 570,710 | -0.15(-1.62%) |
May 08, 2014 | 9.248 | 9.322 | 9.182 | 9.207 | 946,359 | +0.08(+0.91%) |
May 07, 2014 | 9.132 | 9.174 | 9.099 | 9.124 | 809,518 | +0.02(+0.18%) |
May 06, 2014 | 9.190 | 9.190 | 9.099 | 9.107 | 1,092,257 | -0.16(-1.70%) |
May 05, 2014 | 9.190 | 9.265 | 9.182 | 9.265 | 895,002 | -0.01(-0.09%) |
May 02, 2014 | 9.339 | 9.389 | 9.207 | 9.273 | 3,443,025 | +0.68(+7.89%) |