Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.649 | 9.649 | 9.581 | 9.618 | 76,381 | -0.01(-0.13%) |
Apr 29, 2015 | 9.631 | 9.655 | 9.618 | 9.631 | 36,095 | -0.06(-0.64%) |
Apr 28, 2015 | 9.655 | 9.692 | 9.655 | 9.692 | 23,279 | +0.00(+0.00%) |
Apr 27, 2015 | 9.686 | 9.711 | 9.686 | 9.692 | 20,739 | +0.01(+0.13%) |
Apr 24, 2015 | 9.692 | 9.692 | 9.674 | 9.680 | 18,413 | -0.03(-0.27%) |
Apr 23, 2015 | 9.680 | 9.723 | 9.674 | 9.706 | 32,919 | +0.03(+0.34%) |
Apr 22, 2015 | 9.680 | 9.711 | 9.674 | 9.674 | 37,653 | -0.03(-0.34%) |
Apr 21, 2015 | 9.748 | 9.748 | 9.668 | 9.707 | 107,294 | -0.03(-0.36%) |
Apr 20, 2015 | 9.729 | 9.760 | 9.723 | 9.742 | 26,597 | +0.02(+0.19%) |
Apr 17, 2015 | 9.723 | 9.742 | 9.723 | 9.723 | 18,259 | -0.02(-0.19%) |
Apr 16, 2015 | 9.748 | 9.773 | 9.736 | 9.742 | 24,065 | -0.02(-0.25%) |
Apr 15, 2015 | 9.785 | 9.791 | 9.742 | 9.766 | 48,525 | -0.02(-0.25%) |
Apr 14, 2015 | 9.748 | 9.797 | 9.748 | 9.791 | 25,655 | +0.04(+0.44%) |
Apr 13, 2015 | 9.748 | 9.773 | 9.736 | 9.748 | 23,045 | -0.00(-0.02%) |
Apr 10, 2015 | 9.719 | 9.774 | 9.719 | 9.750 | 17,352 | +0.02(+0.19%) |
Apr 09, 2015 | 9.750 | 9.750 | 9.719 | 9.731 | 25,858 | -0.02(-0.19%) |
Apr 08, 2015 | 9.762 | 9.787 | 9.750 | 9.750 | 28,842 | -0.03(-0.28%) |
Apr 07, 2015 | 9.756 | 9.787 | 9.756 | 9.777 | 21,247 | +0.01(+0.11%) |
Apr 06, 2015 | 9.762 | 9.793 | 9.744 | 9.766 | 53,111 | +0.02(+0.23%) |
Apr 02, 2015 | 9.737 | 9.744 | 9.744 | 9.744 | 47,589 | -0.05(-0.50%) |
Apr 01, 2015 | 9.799 | 9.817 | 9.791 | 9.793 | 40,172 | +0.01(+0.06%) |
Mar 31, 2015 | 9.707 | 9.787 | 9.707 | 9.787 | 51,328 | +0.05(+0.50%) |
Mar 30, 2015 | 9.725 | 9.750 | 9.701 | 9.737 | 40,632 | -0.01(-0.06%) |
Mar 27, 2015 | 9.694 | 9.768 | 9.694 | 9.744 | 48,438 | +0.04(+0.38%) |
Mar 26, 2015 | 9.682 | 9.719 | 9.664 | 9.707 | 39,170 | -0.01(-0.06%) |
Mar 25, 2015 | 9.707 | 9.737 | 9.687 | 9.713 | 41,331 | -0.02(-0.25%) |
Mar 24, 2015 | 9.688 | 9.737 | 9.655 | 9.737 | 74,603 | +0.04(+0.44%) |
Mar 23, 2015 | 9.688 | 9.701 | 9.676 | 9.694 | 35,327 | +0.04(+0.38%) |
Mar 20, 2015 | 9.602 | 9.670 | 9.584 | 9.658 | 24,526 | +0.09(+0.90%) |
Mar 19, 2015 | 9.645 | 9.645 | 9.553 | 9.572 | 48,808 | -0.07(-0.70%) |
Mar 18, 2015 | 9.504 | 9.639 | 9.504 | 9.639 | 53,530 | +0.13(+1.35%) |
Mar 17, 2015 | 9.523 | 9.572 | 9.510 | 9.510 | 52,816 | -0.04(-0.39%) |
Mar 16, 2015 | 9.627 | 9.637 | 9.535 | 9.547 | 56,276 | -0.09(-0.95%) |
Mar 13, 2015 | 9.621 | 9.639 | 9.609 | 9.639 | 45,872 | +0.02(+0.19%) |
Mar 12, 2015 | 9.658 | 9.665 | 9.615 | 9.621 | 43,200 | -0.03(-0.32%) |
Mar 11, 2015 | 9.676 | 9.688 | 9.652 | 9.652 | 47,079 | -0.03(-0.27%) |
Mar 10, 2015 | 9.666 | 9.708 | 9.660 | 9.678 | 16,223 | +0.01(+0.06%) |
Mar 09, 2015 | 9.715 | 9.715 | 9.666 | 9.672 | 25,186 | -0.02(-0.25%) |
Mar 06, 2015 | 9.788 | 9.788 | 9.672 | 9.696 | 64,297 | -0.15(-1.49%) |
Mar 05, 2015 | 9.794 | 9.843 | 9.794 | 9.843 | 37,556 | +0.02(+0.25%) |
Mar 04, 2015 | 9.818 | 9.779 | 9.794 | 9.818 | 19,502 | +0.04(+0.40%) |
Mar 03, 2015 | 9.806 | 9.818 | 9.788 | 9.779 | 50,684 | -0.03(-0.27%) |
Mar 02, 2015 | 9.879 | 9.879 | 9.806 | 9.806 | 34,941 | -0.04(-0.43%) |
Feb 27, 2015 | 9.818 | 9.867 | 9.818 | 9.849 | 43,215 | +0.03(+0.31%) |
Feb 26, 2015 | 9.824 | 9.843 | 9.794 | 9.818 | 60,894 | -0.04(-0.37%) |
Feb 25, 2015 | 9.788 | 9.873 | 9.782 | 9.855 | 76,427 | +0.09(+0.87%) |
Feb 24, 2015 | 9.757 | 9.776 | 9.733 | 9.770 | 28,079 | -0.01(-0.06%) |
Feb 23, 2015 | 9.751 | 9.788 | 9.751 | 9.776 | 33,937 | +0.04(+0.44%) |
Feb 20, 2015 | 9.684 | 9.751 | 9.684 | 9.733 | 57,063 | +0.08(+0.82%) |
Feb 19, 2015 | 9.617 | 9.696 | 9.617 | 9.654 | 75,508 | +0.04(+0.47%) |
Feb 18, 2015 | 9.470 | 9.623 | 9.470 | 9.609 | 176,928 | +0.13(+1.38%) |
Feb 17, 2015 | 9.739 | 9.749 | 9.470 | 9.478 | 297,810 | -0.27(-2.74%) |
Feb 13, 2015 | 9.879 | 9.745 | 9.745 | 9.745 | 166,067 | -0.12(-1.18%) |
Feb 12, 2015 | 9.953 | 9.953 | 9.855 | 9.861 | 72,802 | -0.09(-0.92%) |
Feb 11, 2015 | 10.02 | 10.03 | 9.953 | 9.953 | 45,766 | -0.06(-0.57%) |
Feb 10, 2015 | 10.03 | 10.04 | 10.00 | 10.01 | 64,971 | -0.05(-0.48%) |
Feb 09, 2015 | 10.06 | 10.09 | 10.01 | 10.06 | 67,275 | +0.01(+0.10%) |
Feb 06, 2015 | 10.10 | 10.12 | 10.05 | 10.05 | 120,148 | -0.09(-0.91%) |
Feb 05, 2015 | 10.12 | 10.14 | 10.12 | 10.14 | 26,772 | +0.00(+0.03%) |
Feb 04, 2015 | 10.14 | 10.15 | 10.09 | 10.14 | 29,119 | -0.03(-0.30%) |
Feb 03, 2015 | 10.17 | 10.21 | 10.12 | 10.17 | 60,828 | -0.02(-0.18%) |
Feb 02, 2015 | 10.14 | 10.23 | 10.14 | 10.19 | 63,201 | +0.01(+0.06%) |
Jan 30, 2015 | 10.18 | 10.20 | 10.17 | 10.18 | 68,790 | +0.02(+0.18%) |
Jan 29, 2015 | 10.18 | 10.18 | 10.13 | 10.16 | 62,908 | +0.01(+0.06%) |
Jan 28, 2015 | 10.12 | 10.17 | 10.11 | 10.16 | 54,719 | +0.04(+0.42%) |
Jan 27, 2015 | 10.02 | 10.11 | 10.02 | 10.11 | 59,039 | +0.12(+1.15%) |
Jan 26, 2015 | 10.02 | 10.02 | 9.997 | 9.997 | 39,706 | -0.02(-0.18%) |
Jan 23, 2015 | 10.01 | 10.03 | 9.985 | 10.02 | 72,033 | +0.02(+0.24%) |
Jan 22, 2015 | 10.12 | 10.18 | 9.973 | 9.991 | 171,053 | -0.18(-1.73%) |
Jan 21, 2015 | 10.06 | 10.17 | 10.06 | 10.17 | 71,458 | +0.09(+0.91%) |
Jan 20, 2015 | 10.08 | 10.12 | 10.07 | 10.08 | 56,639 | +0.00(+0.00%) |
Jan 16, 2015 | 10.09 | 10.13 | 10.07 | 10.08 | 58,990 | -0.02(-0.24%) |
Jan 15, 2015 | 10.08 | 10.14 | 10.06 | 10.10 | 95,777 | +0.02(+0.24%) |
Jan 14, 2015 | 10.07 | 10.17 | 10.07 | 10.08 | 123,014 | +0.01(+0.12%) |
Jan 13, 2015 | 10.14 | 10.16 | 10.06 | 10.06 | 90,454 | -0.05(-0.50%) |
Jan 12, 2015 | 10.06 | 10.15 | 10.06 | 10.11 | 37,982 | +0.02(+0.24%) |
Jan 09, 2015 | 10.02 | 10.10 | 10.02 | 10.09 | 26,347 | +0.03(+0.26%) |
Jan 08, 2015 | 10.04 | 10.08 | 10.000 | 10.06 | 52,530 | -0.00(-0.02%) |
Jan 07, 2015 | 9.957 | 10.18 | 9.957 | 10.07 | 72,727 | +0.08(+0.79%) |
Jan 06, 2015 | 9.885 | 9.988 | 9.885 | 9.988 | 95,428 | +0.09(+0.92%) |
Jan 05, 2015 | 9.915 | 9.927 | 9.824 | 9.897 | 180,947 | -0.04(-0.37%) |
Jan 02, 2015 | 9.927 | 9.982 | 9.861 | 9.933 | 67,623 | -0.01(-0.06%) |
Dec 31, 2014 | 9.975 | 9.939 | 9.939 | 9.939 | 96,868 | -0.03(-0.30%) |
Dec 30, 2014 | 10.01 | 10.02 | 9.909 | 9.969 | 101,654 | -0.04(-0.42%) |
Dec 29, 2014 | 9.933 | 10.02 | 9.830 | 10.01 | 158,714 | +0.10(+0.98%) |
Dec 26, 2014 | 9.861 | 9.927 | 9.812 | 9.915 | 101,758 | +0.06(+0.61%) |
Dec 24, 2014 | 9.830 | 9.855 | 9.855 | 9.855 | 66,287 | +0.06(+0.62%) |
Dec 23, 2014 | 10.11 | 10.11 | 9.794 | 9.794 | 276,905 | -0.10(-1.04%) |
Dec 22, 2014 | 9.975 | 9.975 | 9.873 | 9.897 | 56,755 | -0.02(-0.18%) |
Dec 19, 2014 | 9.855 | 9.951 | 9.855 | 9.915 | 48,398 | +0.01(+0.06%) |
Dec 18, 2014 | 9.885 | 9.951 | 9.830 | 9.909 | 53,909 | +0.03(+0.28%) |
Dec 17, 2014 | 9.800 | 9.903 | 9.752 | 9.881 | 100,275 | +0.04(+0.39%) |
Dec 16, 2014 | 9.794 | 9.842 | 9.734 | 9.842 | 74,980 | +0.05(+0.56%) |
Dec 15, 2014 | 9.873 | 9.873 | 9.727 | 9.788 | 84,026 | -0.05(-0.51%) |
Dec 12, 2014 | 9.842 | 9.885 | 9.758 | 9.838 | 80,941 | -0.03(-0.35%) |
Dec 11, 2014 | 9.812 | 9.903 | 9.770 | 9.873 | 110,096 | +0.01(+0.06%) |
Dec 10, 2014 | 9.812 | 9.872 | 9.752 | 9.867 | 101,639 | +0.09(+0.93%) |
Dec 09, 2014 | 9.763 | 9.806 | 9.703 | 9.776 | 80,785 | +0.02(+0.19%) |
Dec 08, 2014 | 9.793 | 9.842 | 9.737 | 9.757 | 49,987 | -0.04(-0.42%) |
Dec 05, 2014 | 9.830 | 9.830 | 9.745 | 9.798 | 79,734 | -0.03(-0.32%) |
Dec 04, 2014 | 9.619 | 9.836 | 9.607 | 9.830 | 110,946 | +0.22(+2.25%) |
Dec 03, 2014 | 9.631 | 9.631 | 9.589 | 9.613 | 54,352 | -0.01(-0.06%) |
Dec 02, 2014 | 9.547 | 9.655 | 9.547 | 9.619 | 33,677 | +0.05(+0.57%) |
Dec 01, 2014 | 9.541 | 9.583 | 9.517 | 9.565 | 64,161 | +0.04(+0.44%) |
Nov 28, 2014 | 9.505 | 9.541 | 9.487 | 9.523 | 32,038 | +0.05(+0.51%) |
Nov 26, 2014 | 9.462 | 9.474 | 9.474 | 9.474 | 24,919 | -0.01(-0.06%) |
Nov 25, 2014 | 9.450 | 9.499 | 9.444 | 9.480 | 58,346 | +0.01(+0.13%) |
Nov 24, 2014 | 9.511 | 9.511 | 9.444 | 9.468 | 82,005 | -0.02(-0.25%) |
Nov 21, 2014 | 9.529 | 9.529 | 9.462 | 9.493 | 38,125 | -0.03(-0.32%) |
Nov 20, 2014 | 9.517 | 9.541 | 9.487 | 9.523 | 83,395 | +0.05(+0.51%) |
Nov 19, 2014 | 9.517 | 9.517 | 9.462 | 9.474 | 42,323 | -0.01(-0.06%) |
Nov 18, 2014 | 9.444 | 9.535 | 9.444 | 9.480 | 38,495 | +0.04(+0.38%) |
Nov 17, 2014 | 9.511 | 9.511 | 9.414 | 9.444 | 45,338 | -0.03(-0.35%) |
Nov 14, 2014 | 9.541 | 9.541 | 9.474 | 9.477 | 41,248 | -0.05(-0.48%) |
Nov 13, 2014 | 9.517 | 9.565 | 9.474 | 9.523 | 90,014 | -0.03(-0.32%) |
Nov 12, 2014 | 9.589 | 9.589 | 9.505 | 9.553 | 39,034 | +0.01(+0.07%) |
Nov 11, 2014 | 9.607 | 9.607 | 9.409 | 9.546 | 317,948 | -0.07(-0.69%) |
Nov 10, 2014 | 9.595 | 9.637 | 9.583 | 9.613 | 48,930 | +0.06(+0.63%) |
Nov 07, 2014 | 9.577 | 9.577 | 9.523 | 9.553 | 22,265 | -0.03(-0.31%) |
Nov 06, 2014 | 9.655 | 9.655 | 9.511 | 9.583 | 44,293 | -0.07(-0.68%) |
Nov 05, 2014 | 9.403 | 9.649 | 9.391 | 9.649 | 81,933 | +0.26(+2.74%) |
Nov 04, 2014 | 9.367 | 9.409 | 9.355 | 9.391 | 46,625 | +0.02(+0.26%) |
Nov 03, 2014 | 9.421 | 9.421 | 9.367 | 9.367 | 25,991 | -0.04(-0.45%) |
Oct 31, 2014 | 9.463 | 9.463 | 9.337 | 9.409 | 67,059 | -0.02(-0.19%) |
Oct 30, 2014 | 9.397 | 9.427 | 9.373 | 9.427 | 20,348 | +0.04(+0.38%) |
Oct 29, 2014 | 9.391 | 9.391 | 9.349 | 9.391 | 43,553 | +0.02(+0.26%) |
Oct 28, 2014 | 9.349 | 9.367 | 9.307 | 9.367 | 28,449 | +0.04(+0.39%) |
Oct 27, 2014 | 9.307 | 9.343 | 9.287 | 9.331 | 63,453 | +0.04(+0.47%) |
Oct 24, 2014 | 9.295 | 9.313 | 9.283 | 9.287 | 26,793 | +0.00(+0.02%) |
Oct 23, 2014 | 9.271 | 9.319 | 9.247 | 9.285 | 60,192 | -0.01(-0.11%) |
Oct 22, 2014 | 9.295 | 9.295 | 9.265 | 9.295 | 53,565 | -0.04(-0.39%) |
Oct 21, 2014 | 9.307 | 9.331 | 9.271 | 9.331 | 53,059 | -0.01(-0.06%) |
Oct 20, 2014 | 9.355 | 9.355 | 9.319 | 9.337 | 53,623 | -0.01(-0.13%) |
Oct 17, 2014 | 9.301 | 9.385 | 9.301 | 9.349 | 83,352 | +0.02(+0.19%) |
Oct 16, 2014 | 9.319 | 9.343 | 9.307 | 9.331 | 41,930 | +0.02(+0.19%) |
Oct 15, 2014 | 9.283 | 9.343 | 9.271 | 9.313 | 94,858 | -0.01(-0.13%) |
Oct 14, 2014 | 9.271 | 9.349 | 9.241 | 9.325 | 73,871 | +0.03(+0.32%) |
Oct 13, 2014 | 9.295 | 9.343 | 9.247 | 9.295 | 59,140 | -0.05(-0.51%) |
Oct 10, 2014 | 9.427 | 9.427 | 9.229 | 9.343 | 92,948 | -0.05(-0.51%) |
Oct 09, 2014 | 9.331 | 9.415 | 9.319 | 9.391 | 54,615 | +0.07(+0.70%) |
Oct 08, 2014 | 9.254 | 9.325 | 9.242 | 9.325 | 78,830 | +0.01(+0.13%) |
Oct 07, 2014 | 9.302 | 9.373 | 9.272 | 9.314 | 87,239 | +0.02(+0.19%) |
Oct 06, 2014 | 9.188 | 9.296 | 9.188 | 9.296 | 95,305 | +0.11(+1.23%) |
Oct 03, 2014 | 9.171 | 9.200 | 9.159 | 9.182 | 35,306 | +0.05(+0.52%) |
Oct 02, 2014 | 9.081 | 9.165 | 9.081 | 9.135 | 109,504 | +0.00(+0.00%) |
Oct 01, 2014 | 9.099 | 9.135 | 9.075 | 9.135 | 72,573 | +0.06(+0.66%) |
Sep 30, 2014 | 9.039 | 9.081 | 9.033 | 9.075 | 80,114 | +0.05(+0.53%) |
Sep 29, 2014 | 9.010 | 9.031 | 8.998 | 9.027 | 44,680 | -0.02(-0.20%) |
Sep 26, 2014 | 9.045 | 9.057 | 9.022 | 9.045 | 24,432 | +0.01(+0.07%) |
Sep 25, 2014 | 9.010 | 9.051 | 9.010 | 9.039 | 34,193 | +0.03(+0.33%) |
Sep 24, 2014 | 9.045 | 9.045 | 9.010 | 9.010 | 34,403 | -0.01(-0.07%) |
Sep 23, 2014 | 8.998 | 9.016 | 8.980 | 9.016 | 55,897 | +0.02(+0.20%) |
Sep 22, 2014 | 8.986 | 8.998 | 8.968 | 8.998 | 28,999 | -0.03(-0.33%) |
Sep 19, 2014 | 8.962 | 9.027 | 8.962 | 9.027 | 20,121 | +0.06(+0.66%) |
Sep 18, 2014 | 8.956 | 8.986 | 8.956 | 8.968 | 62,868 | +0.01(+0.13%) |
Sep 17, 2014 | 8.974 | 9.010 | 8.956 | 8.956 | 21,977 | -0.05(-0.53%) |
Sep 16, 2014 | 8.944 | 9.004 | 8.938 | 9.004 | 121,282 | +0.05(+0.60%) |
Sep 15, 2014 | 8.914 | 8.956 | 8.914 | 8.950 | 83,428 | -0.01(-0.13%) |
Sep 12, 2014 | 8.932 | 8.962 | 8.914 | 8.962 | 45,039 | -0.01(-0.07%) |
Sep 11, 2014 | 8.926 | 8.968 | 8.926 | 8.968 | 72,783 | +0.04(+0.47%) |
Sep 10, 2014 | 8.897 | 8.926 | 8.897 | 8.926 | 45,079 | +0.01(+0.07%) |
Sep 09, 2014 | 8.902 | 8.925 | 8.898 | 8.920 | 23,689 | +0.01(+0.07%) |
Sep 08, 2014 | 8.932 | 8.938 | 8.914 | 8.914 | 34,114 | -0.01(-0.13%) |
Sep 05, 2014 | 8.938 | 8.938 | 8.932 | 8.926 | 27,436 | +0.01(+0.07%) |
Sep 04, 2014 | 8.902 | 8.920 | 8.902 | 8.920 | 50,481 | +0.02(+0.27%) |
Sep 03, 2014 | 8.897 | 8.901 | 8.879 | 8.897 | 79,320 | -0.03(-0.33%) |
Sep 02, 2014 | 8.908 | 8.920 | 8.902 | 8.926 | 75,092 | +0.02(+0.20%) |
Aug 29, 2014 | 8.902 | 8.908 | 8.908 | 8.908 | 17,546 | -0.01(-0.07%) |
Aug 28, 2014 | 8.938 | 8.938 | 8.891 | 8.914 | 36,096 | -0.01(-0.07%) |
Aug 27, 2014 | 8.897 | 8.932 | 8.891 | 8.920 | 114,044 | +0.01(+0.07%) |
Aug 26, 2014 | 8.891 | 8.914 | 8.879 | 8.914 | 52,221 | +0.02(+0.20%) |
Aug 25, 2014 | 8.914 | 8.932 | 8.885 | 8.897 | 34,318 | -0.04(-0.40%) |
Aug 22, 2014 | 8.926 | 8.944 | 8.920 | 8.932 | 23,355 | -0.01(-0.13%) |
Aug 21, 2014 | 8.962 | 8.974 | 8.926 | 8.944 | 23,196 | -0.01(-0.07%) |
Aug 20, 2014 | 8.980 | 8.980 | 8.926 | 8.950 | 25,293 | -0.03(-0.33%) |
Aug 19, 2014 | 8.938 | 8.980 | 8.935 | 8.980 | 27,951 | +0.03(+0.35%) |
Aug 18, 2014 | 9.009 | 9.015 | 8.932 | 8.949 | 71,144 | -0.05(-0.59%) |
Aug 15, 2014 | 8.980 | 9.021 | 8.980 | 9.002 | 38,713 | +0.00(+0.05%) |
Aug 14, 2014 | 8.968 | 9.001 | 8.950 | 8.997 | 30,232 | +0.01(+0.12%) |
Aug 13, 2014 | 8.897 | 8.997 | 8.932 | 8.987 | 42,391 | +0.10(+1.15%) |
Aug 12, 2014 | 8.938 | 8.938 | 8.885 | 8.885 | 38,528 | +0.00(+0.00%) |
Aug 11, 2014 | 8.861 | 8.902 | 8.861 | 8.885 | 40,479 | +0.02(+0.19%) |
Aug 08, 2014 | 8.855 | 8.873 | 8.820 | 8.868 | 44,147 | +0.04(+0.48%) |
Aug 07, 2014 | 8.743 | 8.826 | 8.743 | 8.826 | 37,770 | +0.08(+0.94%) |
Aug 06, 2014 | 8.720 | 8.755 | 8.720 | 8.743 | 21,797 | +0.02(+0.20%) |
Aug 05, 2014 | 8.714 | 8.743 | 8.714 | 8.726 | 21,651 | -0.02(-0.27%) |
Aug 04, 2014 | 8.767 | 8.779 | 8.743 | 8.749 | 41,793 | -0.05(-0.54%) |
Aug 01, 2014 | 8.790 | 8.796 | 8.779 | 8.796 | 47,643 | +0.00(+0.00%) |
Jul 31, 2014 | 8.814 | 8.855 | 8.784 | 8.796 | 76,544 | -0.05(-0.53%) |
Jul 30, 2014 | 8.908 | 8.908 | 8.843 | 8.843 | 40,575 | -0.07(-0.79%) |
Jul 29, 2014 | 8.902 | 8.938 | 8.897 | 8.914 | 16,125 | +0.01(+0.07%) |
Jul 28, 2014 | 8.926 | 8.926 | 8.901 | 8.908 | 23,385 | -0.02(-0.20%) |
Jul 25, 2014 | 8.873 | 8.973 | 8.873 | 8.926 | 65,867 | +0.03(+0.33%) |
Jul 24, 2014 | 8.891 | 8.897 | 8.867 | 8.897 | 21,721 | +0.01(+0.07%) |
Jul 23, 2014 | 8.838 | 8.914 | 8.838 | 8.891 | 45,796 | +0.04(+0.47%) |
Jul 22, 2014 | 8.849 | 8.873 | 8.826 | 8.849 | 39,256 | -0.01(-0.07%) |
Jul 21, 2014 | 8.773 | 8.891 | 8.773 | 8.855 | 68,333 | +0.07(+0.81%) |
Jul 18, 2014 | 8.749 | 8.802 | 8.749 | 8.784 | 37,436 | +0.02(+0.20%) |
Jul 17, 2014 | 8.743 | 8.784 | 8.743 | 8.767 | 29,640 | +0.04(+0.41%) |
Jul 16, 2014 | 8.749 | 8.761 | 8.696 | 8.731 | 125,096 | +0.01(+0.07%) |
Jul 15, 2014 | 8.761 | 8.779 | 8.726 | 8.726 | 86,101 | -0.04(-0.40%) |
Jul 14, 2014 | 8.790 | 8.820 | 8.761 | 8.761 | 44,081 | -0.05(-0.54%) |
Jul 11, 2014 | 8.737 | 8.808 | 8.737 | 8.808 | 77,397 | +0.07(+0.81%) |
Jul 10, 2014 | 8.767 | 8.778 | 8.737 | 8.737 | 38,245 | -0.02(-0.20%) |
Jul 09, 2014 | 8.737 | 8.778 | 8.702 | 8.755 | 87,357 | -0.01(-0.07%) |
Jul 08, 2014 | 8.767 | 8.790 | 8.755 | 8.761 | 27,344 | +0.02(+0.27%) |
Jul 07, 2014 | 8.673 | 8.773 | 8.643 | 8.737 | 170,235 | +0.03(+0.34%) |
Jul 03, 2014 | 8.743 | 8.708 | 8.708 | 8.708 | 140,689 | -0.07(-0.80%) |
Jul 02, 2014 | 8.878 | 8.878 | 8.737 | 8.778 | 167,625 | -0.11(-1.25%) |
Jul 01, 2014 | 8.902 | 8.902 | 8.872 | 8.890 | 48,537 | +0.00(+0.00%) |
Jun 30, 2014 | 8.890 | 8.890 | 8.855 | 8.890 | 43,371 | +0.02(+0.26%) |
Jun 27, 2014 | 8.866 | 8.871 | 8.843 | 8.866 | 12,774 | +0.01(+0.07%) |
Jun 26, 2014 | 8.831 | 8.860 | 8.825 | 8.860 | 42,196 | +0.03(+0.33%) |
Jun 25, 2014 | 8.808 | 8.837 | 8.796 | 8.831 | 43,281 | +0.04(+0.40%) |
Jun 24, 2014 | 8.790 | 8.808 | 8.790 | 8.796 | 26,043 | -0.01(-0.13%) |
Jun 23, 2014 | 8.808 | 8.814 | 8.791 | 8.808 | 22,725 | +0.03(+0.33%) |
Jun 20, 2014 | 8.767 | 8.778 | 8.755 | 8.778 | 29,288 | +0.02(+0.20%) |
Jun 19, 2014 | 8.767 | 8.784 | 8.749 | 8.761 | 27,921 | +0.01(+0.13%) |
Jun 18, 2014 | 8.749 | 8.761 | 8.749 | 8.749 | 15,827 | -0.01(-0.13%) |
Jun 17, 2014 | 8.749 | 8.784 | 8.749 | 8.761 | 36,304 | -0.02(-0.27%) |
Jun 16, 2014 | 8.773 | 8.796 | 8.761 | 8.784 | 23,941 | +0.00(+0.00%) |
Jun 13, 2014 | 8.796 | 8.803 | 8.773 | 8.784 | 52,536 | -0.02(-0.27%) |
Jun 12, 2014 | 8.773 | 8.814 | 8.767 | 8.808 | 54,949 | +0.01(+0.13%) |
Jun 11, 2014 | 8.837 | 8.837 | 8.778 | 8.796 | 44,578 | -0.01(-0.07%) |
Jun 10, 2014 | 8.848 | 8.848 | 8.778 | 8.802 | 68,885 | +0.00(+0.01%) |
Jun 06, 2014 | 8.784 | 8.808 | 8.784 | 8.801 | 31,829 | +0.03(+0.39%) |
Jun 05, 2014 | 8.767 | 8.767 | 8.714 | 8.767 | 72,163 | +0.01(+0.13%) |
Jun 04, 2014 | 8.854 | 8.854 | 8.738 | 8.755 | 105,085 | -0.08(-0.92%) |
Jun 03, 2014 | 8.854 | 8.854 | 8.802 | 8.837 | 72,760 | -0.04(-0.39%) |
Jun 02, 2014 | 8.889 | 8.901 | 8.854 | 8.872 | 77,315 | -0.02(-0.20%) |
May 30, 2014 | 8.901 | 8.901 | 8.878 | 8.889 | 46,598 | -0.01(-0.13%) |
May 29, 2014 | 8.895 | 8.901 | 8.860 | 8.901 | 50,128 | +0.03(+0.33%) |
May 28, 2014 | 8.860 | 8.901 | 8.854 | 8.872 | 120,412 | +0.02(+0.20%) |
May 27, 2014 | 8.848 | 8.854 | 8.831 | 8.854 | 31,917 | +0.00(+0.00%) |
May 23, 2014 | 8.854 | 8.854 | 8.854 | 8.854 | 31,031 | +0.02(+0.18%) |
May 22, 2014 | 8.843 | 8.860 | 8.831 | 8.838 | 27,578 | -0.03(-0.32%) |
May 21, 2014 | 8.872 | 8.889 | 8.837 | 8.866 | 61,619 | -0.02(-0.26%) |
May 20, 2014 | 8.895 | 8.895 | 8.860 | 8.889 | 70,330 | +0.02(+0.26%) |
May 19, 2014 | 8.889 | 8.889 | 8.860 | 8.866 | 75,036 | +0.01(+0.07%) |
May 16, 2014 | 8.837 | 8.872 | 8.813 | 8.860 | 99,129 | +0.08(+0.93%) |
May 15, 2014 | 8.796 | 8.819 | 8.761 | 8.778 | 71,916 | +0.02(+0.27%) |
May 14, 2014 | 8.726 | 8.767 | 8.709 | 8.755 | 111,919 | +0.02(+0.27%) |
May 13, 2014 | 8.726 | 8.749 | 8.708 | 8.732 | 107,892 | +0.06(+0.67%) |
May 12, 2014 | 8.633 | 8.691 | 8.633 | 8.673 | 85,758 | +0.01(+0.13%) |
May 09, 2014 | 8.644 | 8.679 | 8.644 | 8.662 | 90,467 | -0.01(-0.07%) |
May 08, 2014 | 8.627 | 8.679 | 8.627 | 8.668 | 80,297 | +0.02(+0.27%) |
May 07, 2014 | 8.615 | 8.656 | 8.615 | 8.644 | 76,697 | +0.02(+0.20%) |
May 06, 2014 | 8.592 | 8.650 | 8.592 | 8.627 | 93,416 | +0.02(+0.20%) |
May 05, 2014 | 8.615 | 8.644 | 8.586 | 8.610 | 84,874 | -0.01(-0.13%) |
May 02, 2014 | 8.627 | 8.673 | 8.604 | 8.621 | 88,064 | -0.03(-0.40%) |