Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.61 | 10.76 | 10.54 | 10.57 | 14,721,110 | +0.04(+0.33%) |
Jun 29, 2015 | 10.68 | 10.77 | 10.53 | 10.54 | 12,388,578 | -0.27(-2.54%) |
Jun 26, 2015 | 10.86 | 10.94 | 10.80 | 10.81 | 11,232,720 | -0.01(-0.06%) |
Jun 25, 2015 | 10.92 | 10.97 | 10.78 | 10.82 | 13,885,729 | -0.04(-0.39%) |
Jun 24, 2015 | 11.00 | 11.05 | 10.86 | 10.86 | 9,844,332 | -0.15(-1.41%) |
Jun 23, 2015 | 10.90 | 11.03 | 10.89 | 11.02 | 16,242,310 | +0.15(+1.43%) |
Jun 22, 2015 | 10.83 | 10.86 | 10.79 | 10.86 | 7,539,674 | +0.15(+1.45%) |
Jun 19, 2015 | 10.76 | 10.81 | 10.71 | 10.71 | 10,617,051 | -0.11(-1.04%) |
Jun 18, 2015 | 10.77 | 10.82 | 10.64 | 10.82 | 11,523,197 | +0.08(+0.79%) |
Jun 17, 2015 | 10.92 | 10.98 | 10.70 | 10.73 | 13,974,196 | -0.13(-1.23%) |
Jun 16, 2015 | 10.78 | 10.89 | 10.74 | 10.87 | 7,795,568 | +0.06(+0.59%) |
Jun 15, 2015 | 10.71 | 10.86 | 10.66 | 10.80 | 6,231,935 | -0.01(-0.13%) |
Jun 12, 2015 | 10.80 | 10.83 | 10.71 | 10.82 | 9,148,520 | +0.01(+0.06%) |
Jun 11, 2015 | 10.87 | 10.89 | 10.78 | 10.81 | 7,721,424 | -0.04(-0.32%) |
Jun 10, 2015 | 10.85 | 10.95 | 10.80 | 10.85 | 15,912,238 | +0.05(+0.46%) |
Jun 09, 2015 | 10.66 | 10.83 | 10.54 | 10.80 | 15,329,282 | +0.16(+1.52%) |
Jun 08, 2015 | 10.62 | 10.72 | 10.58 | 10.64 | 11,966,088 | +0.01(+0.07%) |
Jun 05, 2015 | 10.46 | 10.64 | 10.46 | 10.63 | 15,623,691 | +0.25(+2.37%) |
Jun 04, 2015 | 10.24 | 10.47 | 10.24 | 10.38 | 12,927,552 | -0.06(-0.61%) |
Jun 03, 2015 | 10.36 | 10.52 | 10.35 | 10.45 | 16,184,785 | +0.14(+1.37%) |
Jun 02, 2015 | 10.20 | 10.36 | 10.18 | 10.30 | 12,297,162 | +0.09(+0.90%) |
Jun 01, 2015 | 10.30 | 10.33 | 10.10 | 10.21 | 13,938,157 | -0.05(-0.48%) |
May 29, 2015 | 10.40 | 10.43 | 10.26 | 10.26 | 17,237,878 | -0.14(-1.39%) |
May 28, 2015 | 10.46 | 10.49 | 10.39 | 10.41 | 9,516,323 | -0.06(-0.60%) |
May 27, 2015 | 10.42 | 10.50 | 10.39 | 10.47 | 12,707,768 | +0.09(+0.88%) |
May 26, 2015 | 10.36 | 10.41 | 10.28 | 10.38 | 14,920,631 | -0.06(-0.54%) |
May 22, 2015 | 10.46 | 10.43 | 10.43 | 10.43 | 5,952,690 | -0.01(-0.13%) |
May 21, 2015 | 10.45 | 10.53 | 10.41 | 10.45 | 9,757,568 | -0.03(-0.33%) |
May 20, 2015 | 10.56 | 10.57 | 10.46 | 10.48 | 8,775,294 | -0.10(-0.93%) |
May 19, 2015 | 10.45 | 10.58 | 10.42 | 10.58 | 13,128,743 | +0.18(+1.68%) |
May 18, 2015 | 10.32 | 10.43 | 10.29 | 10.41 | 9,617,965 | +0.11(+1.09%) |
May 15, 2015 | 10.50 | 10.50 | 10.25 | 10.29 | 18,353,314 | -0.16(-1.54%) |
May 14, 2015 | 10.48 | 10.55 | 10.40 | 10.46 | 16,316,288 | +0.01(+0.07%) |
May 13, 2015 | 10.31 | 10.48 | 10.27 | 10.45 | 23,427,026 | +0.14(+1.36%) |
May 12, 2015 | 10.26 | 10.36 | 10.16 | 10.31 | 21,119,042 | -0.01(-0.14%) |
May 11, 2015 | 10.22 | 10.37 | 10.18 | 10.32 | 10,997,490 | +0.11(+1.10%) |
May 08, 2015 | 10.12 | 10.22 | 10.04 | 10.21 | 13,064,545 | +0.16(+1.60%) |
May 07, 2015 | 10.15 | 10.15 | 10.01 | 10.05 | 16,931,730 | -0.08(-0.76%) |
May 06, 2015 | 10.09 | 10.29 | 10.07 | 10.13 | 27,590,938 | -0.13(-1.30%) |
May 05, 2015 | 10.20 | 10.39 | 10.18 | 10.26 | 23,024,658 | +0.01(+0.14%) |
May 04, 2015 | 10.15 | 10.25 | 10.09 | 10.25 | 10,889,669 | +0.16(+1.60%) |
May 01, 2015 | 10.17 | 10.20 | 10.06 | 10.08 | 9,238,202 | -0.04(-0.35%) |
Apr 30, 2015 | 10.18 | 10.24 | 10.06 | 10.12 | 16,484,988 | -0.03(-0.28%) |
Apr 29, 2015 | 9.951 | 10.20 | 9.951 | 10.15 | 15,824,229 | +0.16(+1.61%) |
Apr 28, 2015 | 9.874 | 10.00 | 9.808 | 9.986 | 10,723,533 | +0.11(+1.06%) |
Apr 27, 2015 | 9.979 | 10.03 | 9.881 | 9.881 | 9,973,734 | -0.08(-0.84%) |
Apr 24, 2015 | 10.04 | 10.04 | 9.958 | 9.965 | 10,642,745 | -0.08(-0.77%) |
Apr 23, 2015 | 10.03 | 10.08 | 9.958 | 10.04 | 13,648,452 | +0.00(+0.00%) |
Apr 22, 2015 | 9.916 | 10.06 | 9.846 | 10.04 | 14,610,796 | +0.11(+1.13%) |
Apr 21, 2015 | 9.986 | 10.02 | 9.930 | 9.930 | 11,391,880 | -0.02(-0.21%) |
Apr 20, 2015 | 9.937 | 10.04 | 9.895 | 9.951 | 11,591,923 | +0.08(+0.85%) |
Apr 17, 2015 | 10.01 | 10.06 | 9.804 | 9.867 | 16,918,938 | -0.22(-2.15%) |
Apr 16, 2015 | 9.846 | 10.18 | 9.734 | 10.08 | 30,871,436 | +0.15(+1.48%) |
Apr 15, 2015 | 9.853 | 10.01 | 9.846 | 9.937 | 15,487,900 | +0.06(+0.64%) |
Apr 14, 2015 | 9.972 | 10.01 | 9.846 | 9.874 | 20,506,766 | -0.11(-1.05%) |
Apr 13, 2015 | 9.839 | 9.986 | 9.825 | 9.979 | 21,696,370 | +0.13(+1.35%) |
Apr 10, 2015 | 9.930 | 9.951 | 9.811 | 9.846 | 13,380,653 | -0.09(-0.92%) |
Apr 09, 2015 | 9.930 | 9.979 | 9.853 | 9.937 | 9,676,485 | +0.00(+0.00%) |
Apr 08, 2015 | 9.965 | 10.06 | 9.909 | 9.937 | 9,396,431 | -0.04(-0.42%) |
Apr 07, 2015 | 9.951 | 10.04 | 9.885 | 9.979 | 12,221,424 | +0.06(+0.64%) |
Apr 06, 2015 | 9.867 | 9.944 | 9.755 | 9.916 | 10,363,593 | -0.06(-0.63%) |
Apr 02, 2015 | 9.874 | 9.979 | 9.979 | 9.979 | 11,467,000 | +0.06(+0.64%) |
Apr 01, 2015 | 9.867 | 9.930 | 9.797 | 9.916 | 25,262,356 | +0.00(+0.00%) |
Mar 31, 2015 | 9.818 | 9.930 | 9.811 | 9.916 | 11,572,473 | -0.03(-0.28%) |
Mar 30, 2015 | 9.902 | 10.00 | 9.871 | 9.944 | 7,113,707 | +0.14(+1.43%) |
Mar 27, 2015 | 9.888 | 9.888 | 9.748 | 9.804 | 10,334,628 | -0.11(-1.06%) |
Mar 26, 2015 | 9.804 | 9.941 | 9.734 | 9.909 | 15,106,233 | +0.08(+0.86%) |
Mar 25, 2015 | 10.01 | 10.02 | 9.790 | 9.825 | 16,107,355 | -0.20(-1.96%) |
Mar 24, 2015 | 10.15 | 10.15 | 10.02 | 10.02 | 14,590,518 | -0.17(-1.65%) |
Mar 23, 2015 | 10.27 | 10.28 | 10.16 | 10.19 | 12,000,406 | -0.07(-0.68%) |
Mar 20, 2015 | 10.15 | 10.28 | 10.13 | 10.26 | 18,240,516 | +0.15(+1.52%) |
Mar 19, 2015 | 10.13 | 10.14 | 10.01 | 10.11 | 18,964,656 | -0.03(-0.28%) |
Mar 18, 2015 | 10.21 | 10.32 | 10.02 | 10.13 | 19,149,224 | -0.10(-0.96%) |
Mar 17, 2015 | 10.14 | 10.23 | 10.09 | 10.23 | 11,168,834 | +0.01(+0.14%) |
Mar 16, 2015 | 10.21 | 10.25 | 10.10 | 10.22 | 11,974,344 | +0.06(+0.55%) |
Mar 13, 2015 | 10.22 | 10.29 | 10.08 | 10.16 | 15,335,626 | -0.07(-0.69%) |
Mar 12, 2015 | 10.13 | 10.25 | 10.08 | 10.23 | 22,957,858 | +0.27(+2.67%) |
Mar 11, 2015 | 9.804 | 9.993 | 9.773 | 9.965 | 16,235,842 | +0.18(+1.86%) |
Mar 10, 2015 | 9.916 | 9.923 | 9.762 | 9.783 | 17,080,400 | -0.25(-2.51%) |
Mar 09, 2015 | 9.993 | 10.06 | 9.951 | 10.04 | 13,826,790 | +0.01(+0.14%) |
Mar 06, 2015 | 9.888 | 10.15 | 9.867 | 10.02 | 19,354,156 | +0.16(+1.63%) |
Mar 05, 2015 | 9.755 | 9.860 | 9.622 | 9.860 | 15,950,494 | +0.13(+1.30%) |
Mar 04, 2015 | 9.734 | 9.766 | 9.657 | 9.734 | 15,934,652 | -0.07(-0.71%) |
Mar 03, 2015 | 9.762 | 9.846 | 9.720 | 9.804 | 9,669,123 | -0.01(-0.14%) |
Mar 02, 2015 | 9.755 | 9.853 | 9.727 | 9.818 | 8,240,312 | +0.06(+0.65%) |
Feb 27, 2015 | 9.797 | 9.864 | 9.741 | 9.755 | 9,618,523 | -0.08(-0.82%) |
Feb 26, 2015 | 9.829 | 9.878 | 9.759 | 9.836 | 12,365,245 | -0.03(-0.28%) |
Feb 25, 2015 | 9.815 | 9.899 | 9.773 | 9.864 | 12,027,316 | +0.05(+0.50%) |
Feb 24, 2015 | 9.731 | 9.822 | 9.703 | 9.815 | 10,522,912 | +0.12(+1.22%) |
Feb 23, 2015 | 9.738 | 9.752 | 9.641 | 9.696 | 6,647,419 | -0.08(-0.78%) |
Feb 20, 2015 | 9.641 | 9.773 | 9.529 | 9.773 | 10,936,977 | +0.08(+0.86%) |
Feb 19, 2015 | 9.696 | 9.710 | 9.557 | 9.689 | 9,521,525 | -0.03(-0.29%) |
Feb 18, 2015 | 9.850 | 9.857 | 9.686 | 9.717 | 9,730,674 | -0.15(-1.48%) |
Feb 17, 2015 | 9.822 | 9.878 | 9.706 | 9.864 | 10,931,561 | +0.03(+0.28%) |
Feb 13, 2015 | 9.919 | 9.836 | 9.836 | 9.836 | 12,703,723 | -0.06(-0.56%) |
Feb 12, 2015 | 9.773 | 9.916 | 9.724 | 9.892 | 13,915,631 | +0.19(+1.94%) |
Feb 11, 2015 | 9.717 | 9.724 | 9.609 | 9.703 | 17,949,822 | -0.04(-0.43%) |
Feb 10, 2015 | 9.759 | 9.759 | 9.641 | 9.745 | 10,380,763 | +0.07(+0.72%) |
Feb 09, 2015 | 9.759 | 9.777 | 9.662 | 9.675 | 15,183,674 | -0.20(-1.98%) |
Feb 06, 2015 | 9.780 | 9.968 | 9.745 | 9.871 | 27,521,674 | +0.25(+2.61%) |
Feb 05, 2015 | 9.599 | 9.644 | 9.536 | 9.620 | 17,318,616 | +0.17(+1.85%) |
Feb 04, 2015 | 9.452 | 9.536 | 9.425 | 9.445 | 9,852,427 | -0.02(-0.22%) |
Feb 03, 2015 | 9.306 | 9.473 | 9.299 | 9.466 | 18,522,378 | +0.22(+2.34%) |
Feb 02, 2015 | 9.125 | 9.285 | 9.041 | 9.250 | 17,001,738 | +0.20(+2.16%) |
Jan 30, 2015 | 9.048 | 9.201 | 9.020 | 9.055 | 15,028,637 | -0.15(-1.59%) |
Jan 29, 2015 | 9.041 | 9.222 | 8.994 | 9.201 | 15,066,862 | +0.18(+2.01%) |
Jan 28, 2015 | 9.355 | 9.355 | 9.013 | 9.020 | 17,881,906 | -0.26(-2.78%) |
Jan 27, 2015 | 9.236 | 9.383 | 9.222 | 9.278 | 13,853,307 | -0.12(-1.26%) |
Jan 26, 2015 | 9.264 | 9.411 | 9.208 | 9.397 | 14,681,071 | +0.15(+1.58%) |
Jan 23, 2015 | 9.257 | 9.376 | 9.181 | 9.250 | 19,570,548 | +0.00(+0.00%) |
Jan 22, 2015 | 8.783 | 9.313 | 8.776 | 9.250 | 43,465,572 | +0.66(+7.62%) |
Jan 21, 2015 | 8.532 | 8.644 | 8.476 | 8.595 | 24,533,542 | +0.05(+0.57%) |
Jan 20, 2015 | 8.637 | 8.665 | 8.511 | 8.546 | 18,646,146 | -0.10(-1.13%) |
Jan 16, 2015 | 8.456 | 8.644 | 8.421 | 8.644 | 18,768,736 | +0.17(+1.97%) |
Jan 15, 2015 | 8.623 | 8.693 | 8.394 | 8.476 | 18,490,292 | -0.18(-2.09%) |
Jan 14, 2015 | 8.734 | 8.734 | 8.532 | 8.658 | 24,556,472 | -0.20(-2.20%) |
Jan 13, 2015 | 9.041 | 9.118 | 8.769 | 8.853 | 16,684,604 | -0.11(-1.24%) |
Jan 12, 2015 | 9.069 | 9.097 | 8.923 | 8.964 | 10,996,841 | -0.11(-1.23%) |
Jan 09, 2015 | 9.341 | 9.341 | 9.076 | 9.076 | 13,829,225 | -0.26(-2.84%) |
Jan 08, 2015 | 9.243 | 9.365 | 9.202 | 9.341 | 13,169,376 | +0.19(+2.06%) |
Jan 07, 2015 | 9.188 | 9.257 | 9.069 | 9.153 | 16,183,542 | +0.07(+0.77%) |
Jan 06, 2015 | 9.390 | 9.397 | 9.048 | 9.083 | 18,989,056 | -0.29(-3.05%) |
Jan 05, 2015 | 9.606 | 9.613 | 9.362 | 9.369 | 10,627,865 | -0.29(-3.03%) |
Jan 02, 2015 | 9.759 | 9.794 | 9.522 | 9.662 | 8,899,506 | -0.03(-0.29%) |
Dec 31, 2014 | 9.857 | 9.689 | 9.689 | 9.689 | 7,289,560 | -0.14(-1.42%) |
Dec 30, 2014 | 9.766 | 9.885 | 9.696 | 9.829 | 6,673,376 | +0.02(+0.21%) |
Dec 29, 2014 | 9.745 | 9.871 | 9.731 | 9.808 | 6,584,958 | +0.05(+0.50%) |
Dec 26, 2014 | 9.773 | 9.822 | 9.745 | 9.759 | 3,589,865 | -0.01(-0.07%) |
Dec 24, 2014 | 9.829 | 9.766 | 9.766 | 9.766 | 3,431,174 | -0.03(-0.36%) |
Dec 23, 2014 | 9.682 | 9.829 | 9.648 | 9.801 | 7,323,500 | +0.15(+1.59%) |
Dec 22, 2014 | 9.627 | 9.662 | 9.578 | 9.648 | 9,737,088 | +0.03(+0.29%) |
Dec 19, 2014 | 9.641 | 9.703 | 9.613 | 9.620 | 19,659,056 | -0.01(-0.07%) |
Dec 18, 2014 | 9.480 | 9.627 | 9.463 | 9.627 | 13,252,483 | +0.26(+2.83%) |
Dec 17, 2014 | 9.188 | 9.397 | 9.139 | 9.362 | 19,770,358 | +0.22(+2.44%) |
Dec 16, 2014 | 9.076 | 9.278 | 9.062 | 9.139 | 22,559,982 | +0.00(+0.00%) |
Dec 15, 2014 | 9.299 | 9.369 | 9.132 | 9.139 | 20,414,724 | -0.13(-1.43%) |
Dec 12, 2014 | 9.355 | 9.418 | 9.257 | 9.271 | 13,666,117 | -0.16(-1.70%) |
Dec 11, 2014 | 9.466 | 9.536 | 9.397 | 9.431 | 10,777,054 | +0.03(+0.37%) |
Dec 10, 2014 | 9.613 | 9.682 | 9.383 | 9.397 | 15,726,453 | -0.24(-2.46%) |
Dec 09, 2014 | 9.508 | 9.641 | 9.452 | 9.634 | 12,004,601 | +0.06(+0.66%) |
Dec 08, 2014 | 9.606 | 9.735 | 9.543 | 9.571 | 11,449,950 | -0.03(-0.36%) |
Dec 05, 2014 | 9.473 | 9.703 | 9.473 | 9.606 | 18,170,304 | +0.20(+2.15%) |
Dec 04, 2014 | 9.299 | 9.411 | 9.268 | 9.404 | 17,132,300 | +0.12(+1.28%) |
Dec 03, 2014 | 9.201 | 9.320 | 9.194 | 9.285 | 11,826,914 | +0.08(+0.91%) |
Dec 02, 2014 | 9.208 | 9.341 | 9.174 | 9.201 | 16,608,155 | +0.01(+0.15%) |
Dec 01, 2014 | 9.369 | 9.383 | 9.090 | 9.188 | 24,779,156 | -0.22(-2.37%) |
Nov 28, 2014 | 9.508 | 9.522 | 9.390 | 9.411 | 7,400,680 | -0.04(-0.41%) |
Nov 26, 2014 | 9.380 | 9.449 | 9.449 | 9.449 | 9,399,894 | +0.06(+0.59%) |
Nov 25, 2014 | 9.414 | 9.421 | 9.345 | 9.393 | 16,788,388 | +0.01(+0.07%) |
Nov 24, 2014 | 9.241 | 9.407 | 9.241 | 9.386 | 18,756,702 | +0.20(+2.19%) |
Nov 21, 2014 | 9.282 | 9.373 | 9.178 | 9.185 | 12,671,651 | -0.08(-0.82%) |
Nov 20, 2014 | 9.137 | 9.262 | 9.130 | 9.262 | 9,704,887 | +0.04(+0.45%) |
Nov 19, 2014 | 9.234 | 9.241 | 9.136 | 9.220 | 13,284,481 | -0.01(-0.15%) |
Nov 18, 2014 | 9.199 | 9.253 | 9.151 | 9.234 | 16,713,748 | +0.05(+0.53%) |
Nov 17, 2014 | 9.227 | 9.248 | 9.158 | 9.185 | 12,490,960 | -0.08(-0.82%) |
Nov 14, 2014 | 9.303 | 9.366 | 9.234 | 9.262 | 11,158,016 | -0.07(-0.74%) |
Nov 13, 2014 | 9.338 | 9.386 | 9.265 | 9.331 | 14,260,961 | -0.02(-0.22%) |
Nov 12, 2014 | 9.289 | 9.380 | 9.286 | 9.352 | 11,572,129 | +0.00(+0.00%) |
Nov 11, 2014 | 9.345 | 9.393 | 9.310 | 9.352 | 7,894,416 | +0.00(+0.00%) |
Nov 10, 2014 | 9.269 | 9.373 | 9.262 | 9.352 | 7,295,273 | +0.06(+0.67%) |
Nov 07, 2014 | 9.317 | 9.362 | 9.241 | 9.289 | 10,380,896 | -0.06(-0.67%) |
Nov 06, 2014 | 9.282 | 9.366 | 9.220 | 9.352 | 10,886,892 | +0.11(+1.20%) |
Nov 05, 2014 | 9.262 | 9.282 | 9.147 | 9.241 | 13,432,140 | +0.05(+0.53%) |
Nov 04, 2014 | 9.185 | 9.213 | 9.088 | 9.192 | 10,997,230 | +0.02(+0.23%) |
Nov 03, 2014 | 9.151 | 9.234 | 9.123 | 9.171 | 16,943,316 | +0.01(+0.15%) |
Oct 31, 2014 | 9.192 | 9.215 | 9.102 | 9.158 | 22,434,518 | +0.11(+1.23%) |
Oct 30, 2014 | 9.067 | 9.123 | 8.984 | 9.047 | 19,555,120 | -0.05(-0.53%) |
Oct 29, 2014 | 8.991 | 9.130 | 8.963 | 9.095 | 11,643,992 | +0.08(+0.85%) |
Oct 28, 2014 | 8.894 | 9.040 | 8.887 | 9.019 | 10,947,405 | +0.15(+1.64%) |
Oct 27, 2014 | 8.852 | 8.873 | 8.873 | 8.873 | 9,030,038 | +0.00(+0.00%) |
Oct 24, 2014 | 8.811 | 8.873 | 8.797 | 8.873 | 10,586,986 | +0.06(+0.71%) |
Oct 23, 2014 | 8.831 | 8.901 | 8.804 | 8.811 | 15,002,157 | +0.08(+0.95%) |
Oct 22, 2014 | 8.804 | 8.852 | 8.686 | 8.727 | 23,852,932 | -0.03(-0.40%) |
Oct 21, 2014 | 8.734 | 8.825 | 8.707 | 8.762 | 20,406,244 | +0.09(+1.04%) |
Oct 20, 2014 | 8.609 | 8.686 | 8.603 | 8.672 | 17,290,500 | +0.10(+1.21%) |
Oct 17, 2014 | 8.533 | 8.609 | 8.422 | 8.568 | 28,938,578 | +0.11(+1.31%) |
Oct 16, 2014 | 8.193 | 8.498 | 8.131 | 8.457 | 30,622,938 | +0.03(+0.41%) |
Oct 15, 2014 | 8.117 | 8.575 | 8.013 | 8.422 | 66,116,832 | -0.52(-5.82%) |
Oct 14, 2014 | 8.880 | 9.033 | 8.818 | 8.942 | 23,386,098 | +0.08(+0.94%) |
Oct 13, 2014 | 8.970 | 9.015 | 8.845 | 8.859 | 11,475,716 | -0.08(-0.85%) |
Oct 10, 2014 | 9.060 | 9.178 | 8.936 | 8.936 | 18,863,224 | -0.15(-1.60%) |
Oct 09, 2014 | 9.317 | 9.352 | 9.081 | 9.081 | 14,942,903 | -0.28(-3.04%) |
Oct 08, 2014 | 9.144 | 9.393 | 9.137 | 9.366 | 22,253,432 | +0.25(+2.74%) |
Oct 07, 2014 | 9.262 | 9.310 | 9.116 | 9.116 | 18,825,594 | -0.18(-1.94%) |
Oct 06, 2014 | 9.435 | 9.456 | 9.296 | 9.296 | 16,564,307 | -0.08(-0.89%) |
Oct 03, 2014 | 9.234 | 9.421 | 9.206 | 9.380 | 19,245,060 | +0.22(+2.35%) |
Oct 02, 2014 | 9.123 | 9.206 | 8.998 | 9.164 | 19,363,374 | +0.02(+0.23%) |
Oct 01, 2014 | 9.262 | 9.307 | 9.123 | 9.144 | 11,226,881 | -0.10(-1.13%) |
Sep 30, 2014 | 9.303 | 9.366 | 9.227 | 9.248 | 16,121,806 | -0.07(-0.74%) |
Sep 29, 2014 | 9.262 | 9.373 | 9.234 | 9.317 | 10,615,672 | -0.04(-0.44%) |
Sep 26, 2014 | 9.331 | 9.376 | 9.282 | 9.359 | 7,609,582 | +0.06(+0.60%) |
Sep 25, 2014 | 9.373 | 9.400 | 9.282 | 9.303 | 10,109,733 | -0.10(-1.11%) |
Sep 24, 2014 | 9.442 | 9.470 | 9.345 | 9.407 | 14,967,810 | -0.02(-0.22%) |
Sep 23, 2014 | 9.539 | 9.574 | 9.407 | 9.428 | 13,610,064 | -0.12(-1.24%) |
Sep 22, 2014 | 9.671 | 9.699 | 9.539 | 9.546 | 10,805,461 | -0.14(-1.43%) |
Sep 19, 2014 | 9.851 | 9.858 | 9.664 | 9.685 | 15,124,903 | -0.12(-1.20%) |
Sep 18, 2014 | 9.713 | 9.837 | 9.685 | 9.803 | 14,737,431 | +0.12(+1.22%) |
Sep 17, 2014 | 9.608 | 9.754 | 9.560 | 9.685 | 14,590,802 | +0.10(+1.01%) |
Sep 16, 2014 | 9.546 | 9.685 | 9.546 | 9.588 | 7,952,919 | +0.01(+0.07%) |
Sep 15, 2014 | 9.671 | 9.685 | 9.553 | 9.581 | 10,590,552 | -0.08(-0.86%) |
Sep 12, 2014 | 9.608 | 9.733 | 9.588 | 9.664 | 16,946,950 | +0.06(+0.65%) |
Sep 11, 2014 | 9.595 | 9.643 | 9.546 | 9.602 | 10,076,794 | -0.03(-0.36%) |
Sep 10, 2014 | 9.449 | 9.670 | 9.449 | 9.636 | 12,714,783 | +0.20(+2.13%) |
Sep 09, 2014 | 9.497 | 9.511 | 9.411 | 9.435 | 12,553,022 | -0.12(-1.23%) |
Sep 08, 2014 | 9.525 | 9.567 | 9.445 | 9.553 | 9,263,815 | +0.02(+0.22%) |
Sep 05, 2014 | 9.504 | 9.539 | 9.411 | 9.532 | 9,144,623 | +0.01(+0.15%) |
Sep 04, 2014 | 9.491 | 9.608 | 9.491 | 9.518 | 10,559,409 | +0.05(+0.51%) |
Sep 03, 2014 | 9.539 | 9.560 | 9.421 | 9.470 | 8,505,354 | -0.04(-0.44%) |
Sep 02, 2014 | 9.470 | 9.546 | 9.449 | 9.511 | 9,719,010 | +0.07(+0.73%) |
Aug 29, 2014 | 9.366 | 9.442 | 9.442 | 9.442 | 6,461,237 | +0.07(+0.74%) |
Aug 28, 2014 | 9.386 | 9.421 | 9.317 | 9.373 | 7,362,798 | -0.03(-0.33%) |
Aug 27, 2014 | 9.487 | 9.514 | 9.376 | 9.404 | 8,500,702 | -0.08(-0.87%) |
Aug 26, 2014 | 9.480 | 9.514 | 9.452 | 9.487 | 8,228,059 | +0.02(+0.22%) |
Aug 25, 2014 | 9.425 | 9.514 | 9.418 | 9.466 | 9,070,491 | +0.11(+1.18%) |
Aug 22, 2014 | 9.362 | 9.480 | 9.321 | 9.355 | 11,555,235 | -0.01(-0.15%) |
Aug 21, 2014 | 9.286 | 9.418 | 9.252 | 9.369 | 12,825,841 | +0.09(+0.97%) |
Aug 20, 2014 | 9.162 | 9.300 | 9.148 | 9.280 | 11,381,444 | +0.12(+1.28%) |
Aug 19, 2014 | 9.210 | 9.307 | 9.155 | 9.162 | 12,060,897 | -0.04(-0.45%) |
Aug 18, 2014 | 9.162 | 9.318 | 9.148 | 9.204 | 12,303,357 | +0.10(+1.06%) |
Aug 15, 2014 | 9.100 | 9.190 | 9.017 | 9.107 | 12,614,767 | +0.04(+0.46%) |
Aug 14, 2014 | 9.107 | 9.162 | 9.045 | 9.066 | 7,836,334 | -0.02(-0.23%) |
Aug 13, 2014 | 9.086 | 9.135 | 9.052 | 9.086 | 6,743,829 | +0.03(+0.38%) |
Aug 12, 2014 | 9.003 | 9.079 | 8.976 | 9.052 | 8,916,798 | +0.04(+0.46%) |
Aug 11, 2014 | 9.141 | 9.141 | 8.996 | 9.010 | 16,456,736 | -0.11(-1.21%) |
Aug 08, 2014 | 8.996 | 9.100 | 8.955 | 9.121 | 11,871,605 | +0.15(+1.69%) |
Aug 07, 2014 | 9.155 | 9.169 | 8.955 | 8.969 | 9,213,904 | -0.14(-1.59%) |
Aug 06, 2014 | 9.052 | 9.176 | 9.045 | 9.114 | 9,121,120 | +0.02(+0.23%) |
Aug 05, 2014 | 9.086 | 9.200 | 9.045 | 9.093 | 11,069,884 | -0.04(-0.45%) |
Aug 04, 2014 | 9.252 | 9.286 | 9.072 | 9.135 | 16,428,460 | -0.08(-0.90%) |
Aug 01, 2014 | 9.321 | 9.411 | 9.148 | 9.217 | 14,821,726 | -0.13(-1.40%) |
Jul 31, 2014 | 9.431 | 9.480 | 9.342 | 9.349 | 16,522,921 | -0.14(-1.46%) |
Jul 30, 2014 | 9.494 | 9.549 | 9.404 | 9.487 | 10,323,981 | +0.09(+0.96%) |
Jul 29, 2014 | 9.466 | 9.494 | 9.390 | 9.397 | 9,121,231 | -0.05(-0.51%) |
Jul 28, 2014 | 9.563 | 9.604 | 9.445 | 9.445 | 13,089,894 | -0.12(-1.30%) |
Jul 25, 2014 | 9.494 | 9.604 | 9.473 | 9.570 | 20,991,250 | +0.08(+0.80%) |
Jul 24, 2014 | 9.404 | 9.542 | 9.393 | 9.494 | 28,608,566 | +0.12(+1.25%) |
Jul 23, 2014 | 9.390 | 9.445 | 9.355 | 9.376 | 22,309,092 | +0.02(+0.22%) |
Jul 22, 2014 | 9.473 | 9.494 | 9.349 | 9.355 | 21,411,152 | -0.09(-0.95%) |
Jul 21, 2014 | 9.411 | 9.494 | 9.376 | 9.445 | 14,025,456 | -0.01(-0.15%) |
Jul 18, 2014 | 9.494 | 9.576 | 9.369 | 9.459 | 21,405,104 | +0.06(+0.59%) |
Jul 17, 2014 | 9.611 | 9.673 | 9.328 | 9.404 | 29,278,484 | -0.39(-4.02%) |
Jul 16, 2014 | 9.977 | 9.980 | 9.742 | 9.797 | 19,457,986 | -0.13(-1.32%) |
Jul 15, 2014 | 9.860 | 9.977 | 9.839 | 9.929 | 15,218,124 | +0.14(+1.48%) |
Jul 14, 2014 | 9.873 | 9.894 | 9.777 | 9.784 | 6,767,711 | +0.00(+0.00%) |
Jul 11, 2014 | 9.756 | 9.832 | 9.680 | 9.784 | 7,814,085 | +0.01(+0.14%) |
Jul 10, 2014 | 9.728 | 9.832 | 9.666 | 9.770 | 10,824,280 | -0.10(-0.98%) |
Jul 09, 2014 | 9.922 | 9.922 | 9.825 | 9.866 | 10,732,700 | +0.06(+0.56%) |
Jul 08, 2014 | 9.915 | 9.915 | 9.770 | 9.811 | 11,698,503 | -0.10(-1.04%) |
Jul 07, 2014 | 9.908 | 9.984 | 9.880 | 9.915 | 8,560,554 | -0.10(-1.03%) |
Jul 03, 2014 | 9.991 | 10.02 | 10.02 | 10.02 | 5,572,954 | +0.12(+1.26%) |
Jul 02, 2014 | 9.949 | 10.00 | 9.860 | 9.894 | 11,097,318 | -0.05(-0.49%) |