Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.525 | 9.805 | 9.095 | 9.253 | 196,322 | -0.34(-3.51%) |
Apr 29, 2015 | 9.624 | 9.871 | 9.471 | 9.590 | 87,820 | -0.01(-0.14%) |
Apr 28, 2015 | 9.518 | 9.799 | 9.448 | 9.603 | 279,315 | +0.06(+0.61%) |
Apr 27, 2015 | 9.438 | 9.610 | 9.438 | 9.544 | 88,672 | +0.07(+0.76%) |
Apr 24, 2015 | 9.548 | 9.720 | 9.442 | 9.472 | 109,157 | -0.11(-1.14%) |
Apr 23, 2015 | 9.410 | 9.607 | 9.232 | 9.582 | 165,192 | +0.11(+1.12%) |
Apr 22, 2015 | 9.472 | 9.590 | 9.450 | 9.476 | 187,270 | +0.02(+0.24%) |
Apr 21, 2015 | 9.510 | 9.633 | 9.370 | 9.454 | 83,125 | -0.08(-0.87%) |
Apr 20, 2015 | 9.314 | 9.612 | 9.300 | 9.537 | 162,852 | +0.30(+3.23%) |
Apr 17, 2015 | 9.331 | 9.357 | 9.164 | 9.238 | 160,703 | -0.17(-1.81%) |
Apr 16, 2015 | 9.387 | 9.469 | 9.387 | 9.408 | 64,736 | -0.11(-1.15%) |
Apr 15, 2015 | 9.463 | 9.585 | 9.440 | 9.518 | 119,786 | +0.06(+0.64%) |
Apr 14, 2015 | 9.537 | 9.584 | 9.450 | 9.457 | 87,524 | -0.09(-0.95%) |
Apr 13, 2015 | 9.503 | 9.591 | 9.440 | 9.548 | 113,815 | -0.01(-0.08%) |
Apr 10, 2015 | 9.652 | 9.818 | 9.491 | 9.556 | 137,805 | -0.12(-1.21%) |
Apr 09, 2015 | 9.907 | 9.907 | 9.539 | 9.673 | 71,792 | -0.17(-1.69%) |
Apr 08, 2015 | 9.877 | 9.990 | 9.760 | 9.839 | 137,222 | +0.03(+0.29%) |
Apr 07, 2015 | 9.958 | 10.10 | 9.743 | 9.811 | 177,557 | -0.15(-1.50%) |
Apr 06, 2015 | 9.979 | 10.09 | 9.888 | 9.960 | 134,046 | -0.02(-0.23%) |
Apr 02, 2015 | 10.02 | 9.982 | 9.982 | 9.982 | 80,457 | -0.09(-0.84%) |
Apr 01, 2015 | 9.880 | 10.14 | 9.669 | 10.07 | 184,629 | +0.06(+0.57%) |
Mar 31, 2015 | 9.931 | 10.14 | 9.858 | 10.01 | 103,853 | -0.05(-0.45%) |
Mar 30, 2015 | 9.671 | 10.13 | 9.671 | 10.06 | 151,990 | +0.20(+2.05%) |
Mar 27, 2015 | 9.960 | 9.967 | 9.760 | 9.854 | 91,679 | -0.09(-0.95%) |
Mar 26, 2015 | 10.18 | 10.20 | 9.947 | 9.948 | 55,447 | -0.21(-2.08%) |
Mar 25, 2015 | 10.33 | 10.52 | 10.16 | 10.16 | 106,325 | -0.17(-1.61%) |
Mar 24, 2015 | 10.29 | 10.50 | 10.29 | 10.33 | 99,248 | +0.03(+0.29%) |
Mar 23, 2015 | 10.29 | 10.43 | 10.24 | 10.30 | 135,735 | +0.00(+0.04%) |
Mar 20, 2015 | 10.17 | 10.77 | 9.828 | 10.29 | 591,830 | +0.14(+1.38%) |
Mar 19, 2015 | 10.21 | 10.21 | 10.01 | 10.15 | 94,384 | -0.00(-0.04%) |
Mar 18, 2015 | 10.03 | 10.24 | 9.786 | 10.16 | 122,618 | +0.20(+2.05%) |
Mar 17, 2015 | 9.801 | 10.19 | 9.801 | 9.952 | 120,284 | +0.05(+0.46%) |
Mar 16, 2015 | 9.550 | 10.06 | 9.550 | 9.907 | 128,282 | +0.44(+4.69%) |
Mar 13, 2015 | 9.304 | 9.548 | 9.207 | 9.463 | 203,028 | +0.23(+2.52%) |
Mar 12, 2015 | 9.718 | 9.771 | 9.147 | 9.231 | 93,902 | -0.47(-4.83%) |
Mar 11, 2015 | 10.01 | 10.10 | 9.614 | 9.699 | 118,675 | -0.43(-4.20%) |
Mar 10, 2015 | 9.865 | 10.28 | 9.846 | 10.12 | 70,374 | +0.04(+0.39%) |
Mar 09, 2015 | 10.07 | 10.34 | 10.03 | 10.08 | 61,491 | -0.16(-1.60%) |
Mar 06, 2015 | 10.55 | 10.88 | 10.24 | 10.25 | 103,451 | -0.35(-3.32%) |
Mar 05, 2015 | 10.79 | 10.84 | 10.57 | 10.60 | 32,590 | -0.10(-0.95%) |
Mar 04, 2015 | 10.80 | 10.83 | 10.65 | 10.70 | 39,964 | -0.05(-0.44%) |
Mar 03, 2015 | 10.73 | 10.88 | 10.73 | 10.75 | 32,791 | -0.13(-1.23%) |
Mar 02, 2015 | 10.59 | 10.95 | 10.56 | 10.88 | 66,224 | +0.33(+3.15%) |
Feb 27, 2015 | 10.67 | 10.86 | 10.47 | 10.55 | 124,280 | -0.18(-1.71%) |
Feb 26, 2015 | 10.69 | 10.83 | 10.52 | 10.73 | 53,806 | +0.11(+1.05%) |
Feb 25, 2015 | 10.43 | 10.89 | 10.43 | 10.62 | 51,948 | +0.07(+0.68%) |
Feb 24, 2015 | 10.53 | 10.69 | 10.50 | 10.55 | 35,320 | +0.12(+1.15%) |
Feb 23, 2015 | 10.65 | 10.65 | 10.32 | 10.43 | 35,335 | -0.23(-2.15%) |
Feb 20, 2015 | 10.74 | 10.81 | 10.53 | 10.66 | 160,163 | -0.06(-0.54%) |
Feb 19, 2015 | 10.62 | 10.74 | 10.34 | 10.72 | 48,970 | +0.10(+0.90%) |
Feb 18, 2015 | 10.72 | 10.77 | 10.56 | 10.62 | 118,594 | -0.09(-0.84%) |
Feb 17, 2015 | 10.63 | 10.95 | 10.63 | 10.71 | 73,011 | -0.04(-0.37%) |
Feb 13, 2015 | 10.90 | 10.75 | 10.75 | 10.75 | 52,113 | -0.07(-0.63%) |
Feb 12, 2015 | 10.93 | 10.93 | 10.78 | 10.82 | 24,897 | -0.05(-0.48%) |
Feb 11, 2015 | 11.16 | 11.36 | 10.87 | 10.87 | 50,911 | -0.27(-2.43%) |
Feb 10, 2015 | 10.98 | 11.34 | 10.87 | 11.14 | 136,185 | -0.03(-0.25%) |
Feb 09, 2015 | 11.31 | 11.35 | 11.16 | 11.17 | 33,028 | +0.07(+0.59%) |
Feb 06, 2015 | 11.00 | 11.28 | 11.00 | 11.11 | 55,532 | -0.09(-0.82%) |
Feb 05, 2015 | 10.99 | 11.26 | 10.99 | 11.20 | 70,326 | +0.23(+2.11%) |
Feb 04, 2015 | 11.02 | 11.05 | 10.62 | 10.97 | 209,660 | -0.02(-0.21%) |
Feb 03, 2015 | 10.61 | 11.20 | 10.53 | 10.99 | 66,423 | +0.43(+4.12%) |
Feb 02, 2015 | 10.47 | 10.58 | 10.15 | 10.56 | 85,295 | +0.20(+1.96%) |
Jan 30, 2015 | 10.76 | 10.76 | 10.35 | 10.35 | 120,301 | -0.52(-4.79%) |
Jan 29, 2015 | 10.58 | 10.91 | 10.47 | 10.87 | 104,253 | +0.40(+3.84%) |
Jan 28, 2015 | 10.81 | 11.14 | 10.40 | 10.47 | 174,648 | -0.42(-3.88%) |
Jan 27, 2015 | 11.06 | 11.31 | 10.85 | 10.89 | 61,030 | -0.16(-1.48%) |
Jan 26, 2015 | 10.82 | 11.15 | 10.82 | 11.06 | 52,208 | +0.12(+1.14%) |
Jan 23, 2015 | 10.94 | 11.09 | 10.81 | 10.93 | 57,866 | -0.09(-0.82%) |
Jan 22, 2015 | 10.75 | 11.15 | 10.63 | 11.02 | 94,053 | +0.41(+3.88%) |
Jan 21, 2015 | 10.78 | 10.86 | 10.47 | 10.61 | 136,281 | -0.14(-1.31%) |
Jan 20, 2015 | 11.08 | 11.09 | 10.68 | 10.75 | 117,813 | -0.38(-3.44%) |
Jan 16, 2015 | 10.53 | 11.16 | 10.50 | 11.14 | 95,808 | +0.53(+5.00%) |
Jan 15, 2015 | 10.81 | 10.87 | 10.32 | 10.61 | 207,431 | -0.15(-1.42%) |
Jan 14, 2015 | 10.57 | 11.20 | 10.39 | 10.76 | 156,323 | +0.17(+1.60%) |
Jan 13, 2015 | 11.23 | 11.47 | 10.48 | 10.59 | 197,854 | -0.58(-5.19%) |
Jan 12, 2015 | 11.04 | 11.34 | 10.84 | 11.17 | 106,007 | +0.08(+0.68%) |
Jan 09, 2015 | 10.86 | 11.18 | 10.81 | 11.09 | 126,890 | +0.17(+1.53%) |
Jan 08, 2015 | 10.78 | 11.12 | 10.78 | 10.93 | 96,026 | +0.08(+0.73%) |
Jan 07, 2015 | 10.27 | 10.88 | 10.24 | 10.85 | 89,310 | +0.60(+5.87%) |
Jan 06, 2015 | 10.36 | 10.86 | 10.12 | 10.25 | 196,626 | -0.15(-1.43%) |
Jan 05, 2015 | 10.68 | 10.94 | 10.37 | 10.39 | 135,478 | -0.31(-2.93%) |
Jan 02, 2015 | 11.08 | 11.38 | 10.56 | 10.71 | 81,169 | -0.46(-4.08%) |
Dec 31, 2014 | 11.35 | 11.16 | 11.16 | 11.16 | 38,287 | +0.00(+0.02%) |
Dec 30, 2014 | 11.08 | 11.27 | 11.08 | 11.16 | 28,843 | -0.02(-0.15%) |
Dec 29, 2014 | 11.20 | 11.22 | 11.02 | 11.18 | 60,392 | +0.18(+1.66%) |
Dec 26, 2014 | 10.67 | 11.11 | 10.50 | 11.00 | 69,262 | +0.30(+2.83%) |
Dec 24, 2014 | 10.78 | 10.69 | 10.69 | 10.69 | 43,604 | -0.02(-0.23%) |
Dec 23, 2014 | 10.72 | 10.83 | 10.51 | 10.72 | 72,442 | +0.00(+0.00%) |
Dec 22, 2014 | 10.60 | 10.78 | 10.57 | 10.72 | 112,101 | +0.00(+0.00%) |
Dec 19, 2014 | 10.64 | 10.85 | 10.48 | 10.72 | 313,822 | +0.04(+0.33%) |
Dec 18, 2014 | 10.53 | 10.75 | 10.49 | 10.68 | 116,037 | +0.16(+1.48%) |
Dec 17, 2014 | 10.42 | 10.62 | 10.30 | 10.53 | 176,121 | +0.15(+1.49%) |
Dec 16, 2014 | 10.74 | 11.11 | 10.34 | 10.37 | 519,983 | -0.16(-1.52%) |
Dec 15, 2014 | 10.96 | 10.96 | 10.52 | 10.53 | 152,787 | -0.21(-2.00%) |
Dec 12, 2014 | 11.06 | 11.10 | 10.72 | 10.75 | 56,728 | -0.52(-4.64%) |
Dec 11, 2014 | 11.39 | 11.39 | 11.14 | 11.27 | 53,963 | -0.00(-0.02%) |
Dec 10, 2014 | 11.35 | 11.54 | 11.24 | 11.27 | 137,823 | -0.20(-1.74%) |
Dec 09, 2014 | 11.04 | 11.64 | 10.82 | 11.47 | 220,412 | +0.35(+3.16%) |
Dec 08, 2014 | 11.49 | 11.49 | 10.99 | 11.12 | 66,885 | -0.30(-2.67%) |
Dec 05, 2014 | 11.29 | 11.55 | 11.26 | 11.42 | 53,017 | +0.08(+0.73%) |
Dec 04, 2014 | 11.42 | 11.55 | 11.31 | 11.34 | 55,580 | -0.27(-2.30%) |
Dec 03, 2014 | 11.52 | 11.71 | 11.47 | 11.61 | 46,290 | +0.22(+1.95%) |
Dec 02, 2014 | 11.11 | 11.41 | 10.84 | 11.38 | 79,626 | +0.48(+4.36%) |
Dec 01, 2014 | 10.88 | 11.00 | 10.77 | 10.91 | 72,389 | -0.01(-0.05%) |
Nov 28, 2014 | 11.09 | 11.19 | 10.91 | 10.91 | 31,246 | -0.26(-2.29%) |
Nov 26, 2014 | 11.01 | 11.17 | 11.17 | 11.17 | 61,153 | +0.10(+0.88%) |
Nov 25, 2014 | 11.21 | 11.21 | 11.00 | 11.07 | 59,946 | -0.21(-1.89%) |
Nov 24, 2014 | 11.19 | 11.29 | 11.13 | 11.29 | 39,426 | +0.17(+1.52%) |
Nov 21, 2014 | 11.23 | 11.35 | 11.04 | 11.12 | 72,898 | +0.10(+0.87%) |
Nov 20, 2014 | 10.93 | 11.19 | 10.93 | 11.02 | 106,984 | +0.01(+0.10%) |
Nov 19, 2014 | 11.09 | 11.17 | 10.94 | 11.01 | 66,467 | -0.17(-1.56%) |
Nov 18, 2014 | 11.20 | 11.30 | 11.14 | 11.19 | 72,513 | +0.05(+0.49%) |
Nov 17, 2014 | 11.26 | 11.36 | 11.11 | 11.13 | 104,965 | -0.12(-1.06%) |
Nov 14, 2014 | 11.13 | 11.35 | 11.13 | 11.25 | 125,624 | -0.13(-1.14%) |
Nov 13, 2014 | 11.96 | 11.96 | 11.36 | 11.38 | 61,666 | -0.52(-4.37%) |
Nov 12, 2014 | 11.41 | 11.93 | 11.40 | 11.90 | 147,639 | +0.30(+2.55%) |
Nov 11, 2014 | 11.15 | 11.64 | 11.15 | 11.60 | 120,539 | +0.09(+0.76%) |
Nov 10, 2014 | 11.48 | 11.61 | 11.39 | 11.52 | 106,327 | -0.04(-0.31%) |
Nov 07, 2014 | 11.33 | 11.60 | 11.33 | 11.55 | 89,524 | +0.02(+0.13%) |
Nov 06, 2014 | 11.01 | 11.56 | 11.01 | 11.54 | 142,389 | +0.31(+2.75%) |
Nov 05, 2014 | 11.15 | 11.38 | 10.95 | 11.23 | 91,858 | +0.09(+0.81%) |
Nov 04, 2014 | 10.84 | 11.18 | 10.46 | 11.14 | 169,109 | +0.29(+2.68%) |
Nov 03, 2014 | 11.04 | 11.05 | 10.74 | 10.85 | 281,333 | -0.12(-1.08%) |
Oct 31, 2014 | 10.94 | 11.04 | 10.74 | 10.97 | 212,056 | +0.25(+2.32%) |
Oct 30, 2014 | 10.06 | 10.72 | 9.553 | 10.72 | 154,892 | +0.61(+6.02%) |
Oct 29, 2014 | 10.02 | 10.25 | 9.941 | 10.11 | 81,406 | +0.08(+0.78%) |
Oct 28, 2014 | 9.682 | 10.10 | 9.656 | 10.03 | 158,027 | +0.37(+3.78%) |
Oct 27, 2014 | 9.738 | 9.914 | 9.560 | 9.665 | 81,230 | -0.09(-0.94%) |
Oct 24, 2014 | 9.701 | 9.787 | 9.511 | 9.757 | 104,650 | +0.10(+0.99%) |
Oct 23, 2014 | 9.206 | 9.747 | 9.188 | 9.661 | 185,485 | +0.30(+3.16%) |
Oct 22, 2014 | 9.403 | 9.564 | 9.263 | 9.365 | 108,372 | -0.05(-0.58%) |
Oct 21, 2014 | 9.549 | 9.596 | 9.371 | 9.420 | 130,105 | -0.04(-0.42%) |
Oct 20, 2014 | 9.291 | 9.491 | 9.291 | 9.459 | 79,937 | +0.05(+0.56%) |
Oct 17, 2014 | 9.530 | 9.663 | 9.328 | 9.407 | 99,389 | +0.02(+0.22%) |
Oct 16, 2014 | 9.542 | 9.542 | 9.233 | 9.386 | 122,147 | -0.08(-0.81%) |
Oct 15, 2014 | 9.094 | 9.538 | 9.019 | 9.463 | 160,361 | +0.18(+1.96%) |
Oct 14, 2014 | 9.051 | 9.541 | 9.051 | 9.281 | 156,345 | +0.33(+3.72%) |
Oct 13, 2014 | 9.159 | 9.343 | 8.879 | 8.948 | 160,548 | -0.05(-0.56%) |
Oct 10, 2014 | 9.133 | 9.307 | 8.991 | 8.998 | 113,436 | -0.20(-2.18%) |
Oct 09, 2014 | 9.379 | 9.379 | 9.197 | 9.199 | 67,018 | -0.16(-1.76%) |
Oct 08, 2014 | 9.242 | 9.405 | 9.000 | 9.364 | 89,941 | +0.16(+1.71%) |
Oct 07, 2014 | 9.408 | 9.437 | 9.176 | 9.206 | 142,431 | -0.22(-2.32%) |
Oct 06, 2014 | 9.319 | 9.592 | 9.319 | 9.425 | 109,643 | +0.13(+1.45%) |
Oct 03, 2014 | 9.556 | 9.616 | 9.240 | 9.291 | 107,577 | -0.16(-1.72%) |
Oct 02, 2014 | 9.510 | 9.564 | 9.305 | 9.453 | 94,053 | +0.13(+1.37%) |
Oct 01, 2014 | 9.341 | 9.545 | 9.285 | 9.326 | 193,015 | +0.01(+0.16%) |
Sep 30, 2014 | 9.261 | 9.483 | 9.240 | 9.311 | 241,976 | -0.04(-0.44%) |
Sep 29, 2014 | 9.358 | 9.496 | 9.229 | 9.352 | 186,879 | -0.13(-1.42%) |
Sep 26, 2014 | 9.358 | 9.543 | 9.358 | 9.487 | 45,040 | +0.15(+1.58%) |
Sep 25, 2014 | 9.465 | 9.465 | 9.216 | 9.339 | 107,272 | -0.16(-1.69%) |
Sep 24, 2014 | 9.377 | 9.598 | 9.364 | 9.500 | 199,878 | +0.11(+1.16%) |
Sep 23, 2014 | 9.407 | 9.487 | 9.382 | 9.392 | 62,595 | -0.10(-1.03%) |
Sep 22, 2014 | 9.410 | 9.624 | 9.405 | 9.489 | 132,946 | -0.01(-0.14%) |
Sep 19, 2014 | 9.481 | 9.687 | 9.446 | 9.502 | 206,950 | +0.04(+0.38%) |
Sep 18, 2014 | 9.493 | 9.505 | 9.362 | 9.467 | 73,608 | +0.04(+0.46%) |
Sep 17, 2014 | 9.590 | 9.644 | 9.365 | 9.423 | 174,595 | -0.12(-1.29%) |
Sep 16, 2014 | 9.526 | 9.716 | 9.467 | 9.547 | 75,114 | +0.11(+1.15%) |
Sep 15, 2014 | 9.470 | 9.544 | 9.414 | 9.438 | 90,683 | -0.03(-0.30%) |
Sep 12, 2014 | 9.446 | 9.530 | 9.414 | 9.467 | 95,506 | -0.13(-1.38%) |
Sep 11, 2014 | 9.613 | 9.678 | 9.408 | 9.599 | 80,397 | +0.15(+1.63%) |
Sep 10, 2014 | 9.474 | 9.510 | 9.474 | 9.446 | 138,570 | -0.03(-0.28%) |
Sep 09, 2014 | 9.536 | 9.549 | 9.371 | 9.472 | 111,630 | +0.02(+0.22%) |
Sep 08, 2014 | 9.416 | 9.528 | 9.364 | 9.452 | 171,764 | +0.01(+0.12%) |
Sep 05, 2014 | 9.431 | 9.680 | 9.384 | 9.440 | 287,507 | -0.03(-0.36%) |
Sep 04, 2014 | 9.525 | 9.716 | 9.380 | 9.474 | 157,466 | -0.07(-0.73%) |
Sep 03, 2014 | 9.568 | 9.830 | 9.536 | 9.543 | 99,063 | -0.13(-1.35%) |
Sep 02, 2014 | 9.775 | 9.809 | 9.654 | 9.674 | 103,918 | -0.06(-0.63%) |
Aug 29, 2014 | 9.845 | 9.736 | 9.736 | 9.736 | 80,113 | -0.09(-0.93%) |
Aug 28, 2014 | 9.736 | 9.867 | 9.656 | 9.828 | 115,898 | -0.10(-1.00%) |
Aug 27, 2014 | 10.28 | 10.28 | 9.897 | 9.927 | 169,238 | -0.30(-2.92%) |
Aug 26, 2014 | 10.12 | 10.38 | 10.12 | 10.23 | 169,606 | -0.02(-0.24%) |
Aug 25, 2014 | 10.34 | 10.42 | 10.14 | 10.25 | 131,829 | +0.03(+0.26%) |
Aug 22, 2014 | 9.963 | 10.35 | 10.16 | 10.22 | 104,338 | +0.07(+0.66%) |
Aug 21, 2014 | 10.20 | 10.25 | 9.998 | 10.16 | 115,366 | -0.00(-0.04%) |
Aug 20, 2014 | 10.03 | 10.27 | 10.03 | 10.16 | 124,016 | -0.05(-0.49%) |
Aug 19, 2014 | 10.26 | 10.29 | 10.10 | 10.21 | 165,689 | -0.02(-0.18%) |
Aug 18, 2014 | 10.09 | 10.25 | 10.04 | 10.23 | 105,138 | +0.19(+1.89%) |
Aug 15, 2014 | 10.25 | 10.25 | 9.965 | 10.04 | 96,219 | -0.07(-0.68%) |
Aug 14, 2014 | 10.16 | 10.23 | 9.955 | 10.11 | 79,831 | -0.07(-0.73%) |
Aug 13, 2014 | 10.14 | 10.29 | 10.08 | 10.18 | 172,831 | +0.05(+0.48%) |
Aug 12, 2014 | 10.06 | 10.29 | 10.03 | 10.13 | 133,047 | -0.07(-0.64%) |
Aug 11, 2014 | 9.951 | 10.28 | 9.933 | 10.20 | 129,296 | +0.33(+3.32%) |
Aug 08, 2014 | 9.614 | 9.890 | 9.610 | 9.871 | 84,484 | +0.25(+2.64%) |
Aug 07, 2014 | 9.526 | 9.662 | 9.513 | 9.618 | 113,487 | +0.09(+0.94%) |
Aug 06, 2014 | 9.282 | 9.739 | 9.243 | 9.528 | 147,616 | +0.18(+1.93%) |
Aug 05, 2014 | 9.409 | 9.502 | 9.303 | 9.348 | 115,800 | -0.13(-1.34%) |
Aug 04, 2014 | 9.416 | 9.608 | 9.411 | 9.474 | 171,581 | -0.03(-0.35%) |
Aug 01, 2014 | 8.945 | 9.523 | 8.945 | 9.508 | 134,061 | +0.62(+6.98%) |
Jul 31, 2014 | 9.504 | 9.504 | 8.682 | 8.887 | 758,060 | -0.81(-8.38%) |
Jul 30, 2014 | 9.890 | 9.908 | 9.674 | 9.700 | 135,526 | -0.15(-1.57%) |
Jul 29, 2014 | 9.936 | 10.02 | 9.825 | 9.854 | 61,077 | -0.02(-0.23%) |
Jul 28, 2014 | 9.374 | 10.03 | 9.374 | 9.877 | 168,093 | +0.33(+3.45%) |
Jul 25, 2014 | 9.465 | 9.746 | 9.456 | 9.547 | 136,916 | +0.06(+0.61%) |
Jul 24, 2014 | 9.498 | 9.728 | 9.456 | 9.489 | 96,568 | -0.07(-0.78%) |
Jul 23, 2014 | 9.474 | 9.629 | 9.364 | 9.564 | 93,686 | +0.08(+0.84%) |
Jul 22, 2014 | 9.400 | 9.551 | 9.349 | 9.484 | 196,394 | +0.09(+0.91%) |
Jul 21, 2014 | 9.389 | 9.457 | 9.352 | 9.398 | 64,420 | -0.07(-0.75%) |
Jul 18, 2014 | 9.331 | 9.525 | 9.331 | 9.469 | 96,455 | +0.10(+1.11%) |
Jul 17, 2014 | 9.629 | 9.631 | 9.234 | 9.364 | 109,152 | -0.30(-3.09%) |
Jul 16, 2014 | 9.724 | 9.730 | 9.545 | 9.662 | 61,484 | -0.03(-0.29%) |
Jul 15, 2014 | 9.810 | 9.813 | 9.642 | 9.690 | 37,519 | -0.16(-1.59%) |
Jul 14, 2014 | 9.890 | 9.951 | 9.798 | 9.847 | 59,461 | +0.10(+1.05%) |
Jul 11, 2014 | 9.741 | 9.899 | 9.692 | 9.744 | 48,461 | +0.04(+0.46%) |
Jul 10, 2014 | 9.592 | 9.774 | 9.491 | 9.700 | 115,221 | -0.06(-0.63%) |
Jul 09, 2014 | 9.949 | 10.02 | 9.694 | 9.761 | 114,185 | -0.19(-1.93%) |
Jul 08, 2014 | 9.737 | 9.983 | 9.632 | 9.953 | 95,001 | +0.16(+1.68%) |
Jul 07, 2014 | 9.823 | 9.886 | 9.573 | 9.789 | 122,250 | -0.10(-0.96%) |
Jul 03, 2014 | 9.916 | 9.884 | 9.884 | 9.884 | 18,244 | +0.04(+0.45%) |
Jul 02, 2014 | 9.879 | 9.994 | 9.830 | 9.840 | 48,354 | +0.01(+0.15%) |
Jul 01, 2014 | 9.422 | 9.925 | 9.422 | 9.825 | 105,953 | +0.40(+4.19%) |
Jun 30, 2014 | 9.271 | 9.448 | 9.243 | 9.430 | 220,391 | +0.25(+2.74%) |
Jun 27, 2014 | 9.558 | 9.812 | 9.178 | 9.178 | 1,127,356 | -0.38(-4.00%) |
Jun 26, 2014 | 9.498 | 9.595 | 9.485 | 9.560 | 72,780 | +0.03(+0.31%) |
Jun 25, 2014 | 9.446 | 9.577 | 9.320 | 9.530 | 92,484 | +0.03(+0.31%) |
Jun 24, 2014 | 9.510 | 9.672 | 9.443 | 9.500 | 110,611 | -0.07(-0.70%) |
Jun 23, 2014 | 9.690 | 9.785 | 9.506 | 9.567 | 101,703 | -0.21(-2.13%) |
Jun 20, 2014 | 9.819 | 9.834 | 9.739 | 9.776 | 172,606 | -0.00(-0.04%) |
Jun 19, 2014 | 9.840 | 9.850 | 9.689 | 9.780 | 88,927 | -0.08(-0.81%) |
Jun 18, 2014 | 9.877 | 9.877 | 9.650 | 9.860 | 52,813 | -0.03(-0.28%) |
Jun 17, 2014 | 9.881 | 9.942 | 9.778 | 9.888 | 67,232 | +0.01(+0.13%) |
Jun 16, 2014 | 9.556 | 9.936 | 9.556 | 9.875 | 61,077 | +0.13(+1.34%) |
Jun 13, 2014 | 9.752 | 9.854 | 9.676 | 9.744 | 59,628 | +0.04(+0.42%) |
Jun 12, 2014 | 9.948 | 9.948 | 9.672 | 9.703 | 101,194 | -0.21(-2.09%) |
Jun 11, 2014 | 10.15 | 10.15 | 9.897 | 9.910 | 69,094 | -0.32(-3.17%) |
Jun 10, 2014 | 10.30 | 10.30 | 10.16 | 10.23 | 40,122 | -0.03(-0.31%) |
Jun 06, 2014 | 10.22 | 10.32 | 10.12 | 10.27 | 90,402 | +0.04(+0.44%) |
Jun 05, 2014 | 10.17 | 10.35 | 10.12 | 10.22 | 107,595 | +0.15(+1.46%) |
Jun 04, 2014 | 9.953 | 10.14 | 9.836 | 10.07 | 62,982 | +0.05(+0.50%) |
Jun 03, 2014 | 9.890 | 10.06 | 9.890 | 10.02 | 67,843 | -0.01(-0.06%) |
Jun 02, 2014 | 10.12 | 10.16 | 9.959 | 10.03 | 86,496 | -0.08(-0.79%) |
May 30, 2014 | 10.08 | 10.24 | 9.940 | 10.11 | 130,444 | +0.05(+0.46%) |
May 29, 2014 | 10.15 | 10.15 | 9.892 | 10.06 | 107,767 | +0.11(+1.10%) |
May 28, 2014 | 10.08 | 10.10 | 9.886 | 9.953 | 143,366 | -0.12(-1.19%) |
May 27, 2014 | 10.02 | 10.31 | 10.02 | 10.07 | 117,516 | +0.09(+0.91%) |
May 23, 2014 | 9.923 | 9.982 | 9.982 | 9.982 | 86,266 | +0.04(+0.35%) |
May 22, 2014 | 10.02 | 10.02 | 9.815 | 9.947 | 25,551 | +0.12(+1.25%) |
May 21, 2014 | 9.837 | 9.868 | 9.765 | 9.824 | 120,051 | -0.01(-0.09%) |
May 20, 2014 | 9.797 | 9.836 | 9.746 | 9.834 | 133,034 | -0.03(-0.34%) |
May 19, 2014 | 9.874 | 9.889 | 9.737 | 9.867 | 87,727 | +0.01(+0.11%) |
May 16, 2014 | 9.850 | 9.863 | 9.585 | 9.856 | 87,048 | +0.04(+0.43%) |
May 15, 2014 | 9.739 | 9.938 | 9.674 | 9.813 | 106,949 | -0.00(-0.02%) |
May 14, 2014 | 9.850 | 9.858 | 9.711 | 9.815 | 96,263 | -0.02(-0.21%) |
May 13, 2014 | 9.750 | 9.858 | 9.526 | 9.836 | 133,341 | +0.02(+0.19%) |
May 12, 2014 | 9.483 | 9.904 | 9.483 | 9.817 | 73,202 | +0.26(+2.74%) |
May 09, 2014 | 9.257 | 9.555 | 9.257 | 9.555 | 73,709 | +0.28(+2.98%) |
May 08, 2014 | 9.331 | 9.535 | 9.274 | 9.279 | 81,603 | -0.01(-0.12%) |
May 07, 2014 | 9.283 | 9.457 | 9.251 | 9.290 | 103,482 | -0.02(-0.18%) |
May 06, 2014 | 9.287 | 9.356 | 9.214 | 9.307 | 157,798 | -0.05(-0.52%) |
May 05, 2014 | 9.344 | 9.400 | 9.216 | 9.355 | 133,352 | -0.03(-0.34%) |
May 02, 2014 | 9.045 | 9.424 | 9.023 | 9.387 | 134,285 | +0.34(+3.77%) |