Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.77 | 10.92 | 10.70 | 10.72 | 14,512,408 | +0.04(+0.33%) |
Jun 29, 2015 | 10.83 | 10.92 | 10.68 | 10.69 | 12,212,945 | -0.28(-2.54%) |
Jun 26, 2015 | 11.02 | 11.10 | 10.95 | 10.97 | 11,073,473 | -0.01(-0.07%) |
Jun 25, 2015 | 11.08 | 11.12 | 10.93 | 10.97 | 13,688,871 | -0.04(-0.39%) |
Jun 24, 2015 | 11.16 | 11.21 | 11.02 | 11.02 | 9,704,769 | -0.16(-1.41%) |
Jun 23, 2015 | 11.06 | 11.19 | 11.05 | 11.17 | 16,012,042 | +0.16(+1.43%) |
Jun 22, 2015 | 10.98 | 11.02 | 10.95 | 11.02 | 7,432,784 | +0.16(+1.45%) |
Jun 19, 2015 | 10.92 | 10.97 | 10.86 | 10.86 | 10,466,533 | -0.11(-1.04%) |
Jun 18, 2015 | 10.92 | 10.97 | 10.80 | 10.97 | 11,359,832 | +0.09(+0.79%) |
Jun 17, 2015 | 11.08 | 11.14 | 10.85 | 10.89 | 13,776,083 | -0.14(-1.23%) |
Jun 16, 2015 | 10.94 | 11.05 | 10.90 | 11.02 | 7,685,050 | +0.06(+0.59%) |
Jun 15, 2015 | 10.86 | 11.02 | 10.81 | 10.96 | 6,143,585 | -0.01(-0.13%) |
Jun 12, 2015 | 10.96 | 10.99 | 10.87 | 10.97 | 9,018,821 | +0.01(+0.07%) |
Jun 11, 2015 | 11.03 | 11.05 | 10.93 | 10.97 | 7,611,957 | -0.04(-0.32%) |
Jun 10, 2015 | 11.01 | 11.11 | 10.95 | 11.00 | 15,686,650 | +0.05(+0.46%) |
Jun 09, 2015 | 10.81 | 10.98 | 10.69 | 10.95 | 15,111,959 | +0.16(+1.52%) |
Jun 08, 2015 | 10.77 | 10.87 | 10.73 | 10.79 | 11,796,444 | +0.01(+0.07%) |
Jun 05, 2015 | 10.61 | 10.80 | 10.61 | 10.78 | 15,402,194 | +0.25(+2.37%) |
Jun 04, 2015 | 10.39 | 10.62 | 10.39 | 10.53 | 12,744,278 | -0.06(-0.61%) |
Jun 03, 2015 | 10.51 | 10.67 | 10.50 | 10.60 | 15,955,333 | +0.14(+1.37%) |
Jun 02, 2015 | 10.35 | 10.51 | 10.33 | 10.45 | 12,122,825 | +0.09(+0.90%) |
Jun 01, 2015 | 10.45 | 10.48 | 10.25 | 10.36 | 13,740,556 | -0.05(-0.48%) |
May 29, 2015 | 10.55 | 10.58 | 10.41 | 10.41 | 16,993,496 | -0.15(-1.39%) |
May 28, 2015 | 10.61 | 10.64 | 10.53 | 10.56 | 9,381,410 | -0.06(-0.60%) |
May 27, 2015 | 10.57 | 10.65 | 10.53 | 10.62 | 12,527,609 | +0.09(+0.88%) |
May 26, 2015 | 10.51 | 10.56 | 10.43 | 10.53 | 14,709,101 | -0.06(-0.54%) |
May 22, 2015 | 10.61 | 10.58 | 10.58 | 10.58 | 5,868,298 | -0.01(-0.13%) |
May 21, 2015 | 10.60 | 10.68 | 10.56 | 10.60 | 9,619,235 | -0.04(-0.33%) |
May 20, 2015 | 10.71 | 10.73 | 10.61 | 10.63 | 8,650,886 | -0.10(-0.93%) |
May 19, 2015 | 10.60 | 10.73 | 10.57 | 10.73 | 12,942,616 | +0.18(+1.68%) |
May 18, 2015 | 10.46 | 10.58 | 10.44 | 10.56 | 9,481,610 | +0.11(+1.09%) |
May 15, 2015 | 10.66 | 10.66 | 10.40 | 10.44 | 18,093,118 | -0.16(-1.54%) |
May 14, 2015 | 10.63 | 10.70 | 10.55 | 10.61 | 16,084,972 | +0.01(+0.07%) |
May 13, 2015 | 10.46 | 10.63 | 10.41 | 10.60 | 23,094,898 | +0.14(+1.36%) |
May 12, 2015 | 10.41 | 10.51 | 10.31 | 10.46 | 20,819,636 | -0.01(-0.14%) |
May 11, 2015 | 10.36 | 10.52 | 10.32 | 10.47 | 10,841,578 | +0.11(+1.10%) |
May 08, 2015 | 10.26 | 10.37 | 10.18 | 10.36 | 12,879,328 | +0.16(+1.60%) |
May 07, 2015 | 10.29 | 10.30 | 10.15 | 10.19 | 16,691,688 | -0.08(-0.76%) |
May 06, 2015 | 10.24 | 10.44 | 10.22 | 10.27 | 27,199,780 | -0.13(-1.30%) |
May 05, 2015 | 10.35 | 10.53 | 10.33 | 10.41 | 22,698,236 | +0.01(+0.14%) |
May 04, 2015 | 10.30 | 10.40 | 10.24 | 10.39 | 10,735,286 | +0.16(+1.60%) |
May 01, 2015 | 10.31 | 10.35 | 10.20 | 10.23 | 9,107,231 | -0.04(-0.35%) |
Apr 30, 2015 | 10.33 | 10.39 | 10.21 | 10.26 | 16,251,279 | -0.03(-0.28%) |
Apr 29, 2015 | 10.09 | 10.34 | 10.09 | 10.29 | 15,599,888 | +0.16(+1.61%) |
Apr 28, 2015 | 10.02 | 10.14 | 9.949 | 10.13 | 10,571,505 | +0.11(+1.06%) |
Apr 27, 2015 | 10.12 | 10.17 | 10.02 | 10.02 | 9,832,336 | -0.09(-0.84%) |
Apr 24, 2015 | 10.18 | 10.18 | 10.10 | 10.11 | 10,491,862 | -0.08(-0.77%) |
Apr 23, 2015 | 10.17 | 10.22 | 10.10 | 10.19 | 13,454,957 | +0.00(+0.00%) |
Apr 22, 2015 | 10.06 | 10.21 | 9.988 | 10.19 | 14,403,658 | +0.11(+1.13%) |
Apr 21, 2015 | 10.13 | 10.17 | 10.07 | 10.07 | 11,230,377 | -0.02(-0.21%) |
Apr 20, 2015 | 10.08 | 10.18 | 10.04 | 10.09 | 11,427,583 | +0.09(+0.85%) |
Apr 17, 2015 | 10.15 | 10.21 | 9.945 | 10.01 | 16,679,078 | -0.22(-2.15%) |
Apr 16, 2015 | 9.988 | 10.32 | 9.874 | 10.23 | 30,433,770 | +0.15(+1.48%) |
Apr 15, 2015 | 9.995 | 10.15 | 9.988 | 10.08 | 15,268,327 | +0.06(+0.64%) |
Apr 14, 2015 | 10.12 | 10.16 | 9.988 | 10.02 | 20,216,040 | -0.11(-1.05%) |
Apr 13, 2015 | 9.981 | 10.13 | 9.967 | 10.12 | 21,388,780 | +0.14(+1.35%) |
Apr 10, 2015 | 10.07 | 10.09 | 9.952 | 9.988 | 13,190,955 | -0.09(-0.92%) |
Apr 09, 2015 | 10.07 | 10.12 | 9.995 | 10.08 | 9,539,301 | +0.00(+0.00%) |
Apr 08, 2015 | 10.11 | 10.20 | 10.05 | 10.08 | 9,263,218 | -0.04(-0.42%) |
Apr 07, 2015 | 10.09 | 10.19 | 10.03 | 10.12 | 12,048,160 | +0.06(+0.64%) |
Apr 06, 2015 | 10.01 | 10.09 | 9.896 | 10.06 | 10,216,667 | -0.06(-0.63%) |
Apr 02, 2015 | 10.02 | 10.12 | 10.12 | 10.12 | 11,304,432 | +0.06(+0.64%) |
Apr 01, 2015 | 10.01 | 10.07 | 9.938 | 10.06 | 24,904,210 | +0.00(+0.00%) |
Mar 31, 2015 | 9.959 | 10.07 | 9.952 | 10.06 | 11,408,409 | -0.03(-0.28%) |
Mar 30, 2015 | 10.04 | 10.14 | 10.01 | 10.09 | 7,012,855 | +0.14(+1.43%) |
Mar 27, 2015 | 10.03 | 10.03 | 9.888 | 9.945 | 10,188,114 | -0.11(-1.06%) |
Mar 26, 2015 | 9.945 | 10.08 | 9.874 | 10.05 | 14,892,071 | +0.09(+0.86%) |
Mar 25, 2015 | 10.16 | 10.17 | 9.931 | 9.967 | 15,879,000 | -0.20(-1.96%) |
Mar 24, 2015 | 10.30 | 10.30 | 10.17 | 10.17 | 14,383,668 | -0.17(-1.65%) |
Mar 23, 2015 | 10.42 | 10.43 | 10.31 | 10.34 | 11,830,276 | -0.07(-0.68%) |
Mar 20, 2015 | 10.29 | 10.43 | 10.27 | 10.41 | 17,981,918 | +0.16(+1.52%) |
Mar 19, 2015 | 10.27 | 10.29 | 10.15 | 10.25 | 18,695,792 | -0.03(-0.28%) |
Mar 18, 2015 | 10.36 | 10.47 | 10.17 | 10.28 | 18,877,746 | -0.10(-0.96%) |
Mar 17, 2015 | 10.29 | 10.38 | 10.24 | 10.38 | 11,010,493 | +0.01(+0.14%) |
Mar 16, 2015 | 10.36 | 10.39 | 10.24 | 10.36 | 11,804,584 | +0.06(+0.55%) |
Mar 13, 2015 | 10.36 | 10.44 | 10.22 | 10.31 | 15,118,212 | -0.07(-0.68%) |
Mar 12, 2015 | 10.28 | 10.39 | 10.22 | 10.38 | 22,632,384 | +0.27(+2.67%) |
Mar 11, 2015 | 9.945 | 10.14 | 9.913 | 10.11 | 16,005,666 | +0.18(+1.86%) |
Mar 10, 2015 | 10.06 | 10.07 | 9.903 | 9.924 | 16,838,252 | -0.26(-2.51%) |
Mar 09, 2015 | 10.14 | 10.20 | 10.09 | 10.18 | 13,630,767 | +0.01(+0.14%) |
Mar 06, 2015 | 10.03 | 10.30 | 10.01 | 10.17 | 19,079,770 | +0.16(+1.63%) |
Mar 05, 2015 | 9.896 | 10.00 | 9.761 | 10.00 | 15,724,363 | +0.13(+1.29%) |
Mar 04, 2015 | 9.874 | 9.906 | 9.796 | 9.874 | 15,708,746 | -0.07(-0.71%) |
Mar 03, 2015 | 9.903 | 9.988 | 9.860 | 9.945 | 9,532,043 | -0.01(-0.14%) |
Mar 02, 2015 | 9.896 | 9.995 | 9.867 | 9.959 | 8,123,489 | +0.06(+0.65%) |
Feb 27, 2015 | 9.938 | 10.01 | 9.881 | 9.896 | 9,482,161 | -0.08(-0.82%) |
Feb 26, 2015 | 9.970 | 10.02 | 9.899 | 9.977 | 12,189,942 | -0.03(-0.28%) |
Feb 25, 2015 | 9.956 | 10.04 | 9.914 | 10.01 | 11,856,804 | +0.05(+0.50%) |
Feb 24, 2015 | 9.871 | 9.963 | 9.843 | 9.956 | 10,373,727 | +0.12(+1.22%) |
Feb 23, 2015 | 9.878 | 9.892 | 9.779 | 9.836 | 6,553,178 | -0.08(-0.78%) |
Feb 20, 2015 | 9.779 | 9.914 | 9.666 | 9.914 | 10,781,922 | +0.08(+0.86%) |
Feb 19, 2015 | 9.836 | 9.850 | 9.694 | 9.829 | 9,386,537 | -0.03(-0.29%) |
Feb 18, 2015 | 9.991 | 9.998 | 9.825 | 9.857 | 9,592,722 | -0.15(-1.48%) |
Feb 17, 2015 | 9.963 | 10.02 | 9.845 | 10.01 | 10,776,583 | +0.03(+0.28%) |
Feb 13, 2015 | 10.06 | 9.977 | 9.977 | 9.977 | 12,523,621 | -0.06(-0.56%) |
Feb 12, 2015 | 9.914 | 10.06 | 9.864 | 10.03 | 13,718,348 | +0.19(+1.94%) |
Feb 11, 2015 | 9.857 | 9.864 | 9.747 | 9.843 | 17,695,346 | -0.04(-0.43%) |
Feb 10, 2015 | 9.899 | 9.899 | 9.779 | 9.885 | 10,233,594 | +0.07(+0.72%) |
Feb 09, 2015 | 9.899 | 9.917 | 9.800 | 9.815 | 14,968,414 | -0.20(-1.98%) |
Feb 06, 2015 | 9.921 | 10.11 | 9.885 | 10.01 | 27,131,496 | +0.25(+2.61%) |
Feb 05, 2015 | 9.737 | 9.783 | 9.673 | 9.758 | 17,073,088 | +0.18(+1.84%) |
Feb 04, 2015 | 9.588 | 9.673 | 9.560 | 9.581 | 9,712,748 | -0.02(-0.22%) |
Feb 03, 2015 | 9.440 | 9.610 | 9.433 | 9.602 | 18,259,784 | +0.22(+2.34%) |
Feb 02, 2015 | 9.256 | 9.419 | 9.171 | 9.383 | 16,760,704 | +0.20(+2.16%) |
Jan 30, 2015 | 9.178 | 9.334 | 9.150 | 9.185 | 14,815,575 | -0.15(-1.59%) |
Jan 29, 2015 | 9.171 | 9.355 | 9.123 | 9.334 | 14,853,258 | +0.18(+2.01%) |
Jan 28, 2015 | 9.489 | 9.489 | 9.143 | 9.150 | 17,628,392 | -0.26(-2.78%) |
Jan 27, 2015 | 9.369 | 9.518 | 9.355 | 9.412 | 13,656,907 | -0.12(-1.26%) |
Jan 26, 2015 | 9.397 | 9.546 | 9.341 | 9.532 | 14,472,936 | +0.15(+1.58%) |
Jan 23, 2015 | 9.390 | 9.511 | 9.313 | 9.383 | 19,293,096 | +0.00(+0.00%) |
Jan 22, 2015 | 8.910 | 9.447 | 8.902 | 9.383 | 42,849,360 | +0.66(+7.62%) |
Jan 21, 2015 | 8.655 | 8.768 | 8.598 | 8.719 | 24,185,728 | +0.05(+0.57%) |
Jan 20, 2015 | 8.761 | 8.789 | 8.634 | 8.669 | 18,381,798 | -0.10(-1.13%) |
Jan 16, 2015 | 8.577 | 8.768 | 8.542 | 8.768 | 18,502,650 | +0.17(+1.97%) |
Jan 15, 2015 | 8.747 | 8.818 | 8.515 | 8.598 | 18,228,154 | -0.18(-2.09%) |
Jan 14, 2015 | 8.860 | 8.860 | 8.655 | 8.782 | 24,208,334 | -0.20(-2.20%) |
Jan 13, 2015 | 9.171 | 9.249 | 8.895 | 8.980 | 16,448,065 | -0.11(-1.24%) |
Jan 12, 2015 | 9.199 | 9.228 | 9.051 | 9.093 | 10,840,938 | -0.11(-1.23%) |
Jan 09, 2015 | 9.475 | 9.475 | 9.206 | 9.206 | 13,633,167 | -0.27(-2.84%) |
Jan 08, 2015 | 9.376 | 9.500 | 9.334 | 9.475 | 12,982,673 | +0.19(+2.06%) |
Jan 07, 2015 | 9.320 | 9.390 | 9.199 | 9.284 | 15,954,106 | +0.07(+0.77%) |
Jan 06, 2015 | 9.525 | 9.532 | 9.178 | 9.214 | 18,719,848 | -0.29(-3.05%) |
Jan 05, 2015 | 9.744 | 9.751 | 9.496 | 9.503 | 10,477,193 | -0.30(-3.03%) |
Jan 02, 2015 | 9.899 | 9.935 | 9.659 | 9.800 | 8,773,337 | -0.03(-0.29%) |
Dec 31, 2014 | 9.998 | 9.829 | 9.829 | 9.829 | 7,186,215 | -0.14(-1.42%) |
Dec 30, 2014 | 9.907 | 10.03 | 9.836 | 9.970 | 6,578,767 | +0.02(+0.21%) |
Dec 29, 2014 | 9.885 | 10.01 | 9.871 | 9.949 | 6,491,603 | +0.05(+0.50%) |
Dec 26, 2014 | 9.914 | 9.963 | 9.885 | 9.899 | 3,538,971 | -0.01(-0.07%) |
Dec 24, 2014 | 9.970 | 9.907 | 9.907 | 9.907 | 3,382,530 | -0.04(-0.36%) |
Dec 23, 2014 | 9.822 | 9.970 | 9.786 | 9.942 | 7,219,674 | +0.16(+1.59%) |
Dec 22, 2014 | 9.765 | 9.800 | 9.716 | 9.786 | 9,599,045 | +0.03(+0.29%) |
Dec 19, 2014 | 9.779 | 9.843 | 9.751 | 9.758 | 19,380,348 | -0.01(-0.07%) |
Dec 18, 2014 | 9.617 | 9.765 | 9.599 | 9.765 | 13,064,601 | +0.27(+2.83%) |
Dec 17, 2014 | 9.320 | 9.532 | 9.270 | 9.496 | 19,490,072 | +0.23(+2.44%) |
Dec 16, 2014 | 9.206 | 9.412 | 9.192 | 9.270 | 22,240,148 | +0.00(+0.00%) |
Dec 15, 2014 | 9.433 | 9.503 | 9.263 | 9.270 | 20,125,302 | -0.13(-1.43%) |
Dec 12, 2014 | 9.489 | 9.553 | 9.390 | 9.404 | 13,472,372 | -0.16(-1.70%) |
Dec 11, 2014 | 9.602 | 9.673 | 9.532 | 9.567 | 10,624,266 | +0.04(+0.37%) |
Dec 10, 2014 | 9.751 | 9.822 | 9.518 | 9.532 | 15,503,498 | -0.24(-2.46%) |
Dec 09, 2014 | 9.645 | 9.779 | 9.588 | 9.772 | 11,834,411 | +0.06(+0.66%) |
Dec 08, 2014 | 9.744 | 9.875 | 9.680 | 9.709 | 11,287,623 | -0.04(-0.36%) |
Dec 05, 2014 | 9.610 | 9.843 | 9.610 | 9.744 | 17,912,702 | +0.21(+2.15%) |
Dec 04, 2014 | 9.433 | 9.546 | 9.401 | 9.539 | 16,889,414 | +0.12(+1.28%) |
Dec 03, 2014 | 9.334 | 9.454 | 9.327 | 9.419 | 11,659,243 | +0.08(+0.91%) |
Dec 02, 2014 | 9.341 | 9.475 | 9.305 | 9.334 | 16,372,700 | +0.01(+0.15%) |
Dec 01, 2014 | 9.503 | 9.518 | 9.221 | 9.320 | 24,427,860 | -0.23(-2.37%) |
Nov 28, 2014 | 9.645 | 9.659 | 9.525 | 9.546 | 7,295,760 | -0.04(-0.41%) |
Nov 26, 2014 | 9.514 | 9.585 | 9.585 | 9.585 | 9,266,631 | +0.06(+0.59%) |
Nov 25, 2014 | 9.550 | 9.557 | 9.479 | 9.528 | 16,550,379 | +0.01(+0.07%) |
Nov 24, 2014 | 9.374 | 9.543 | 9.374 | 9.521 | 18,490,786 | +0.20(+2.19%) |
Nov 21, 2014 | 9.416 | 9.507 | 9.310 | 9.317 | 12,492,005 | -0.08(-0.82%) |
Nov 20, 2014 | 9.268 | 9.395 | 9.261 | 9.395 | 9,567,301 | +0.04(+0.45%) |
Nov 19, 2014 | 9.367 | 9.374 | 9.267 | 9.353 | 13,096,146 | -0.01(-0.15%) |
Nov 18, 2014 | 9.331 | 9.386 | 9.282 | 9.367 | 16,476,797 | +0.05(+0.53%) |
Nov 17, 2014 | 9.360 | 9.381 | 9.289 | 9.317 | 12,313,875 | -0.08(-0.82%) |
Nov 14, 2014 | 9.437 | 9.500 | 9.367 | 9.395 | 10,999,829 | -0.07(-0.74%) |
Nov 13, 2014 | 9.472 | 9.521 | 9.398 | 9.465 | 14,058,783 | -0.02(-0.22%) |
Nov 12, 2014 | 9.423 | 9.514 | 9.419 | 9.486 | 11,408,071 | +0.00(+0.00%) |
Nov 11, 2014 | 9.479 | 9.528 | 9.444 | 9.486 | 7,782,496 | +0.00(+0.00%) |
Nov 10, 2014 | 9.402 | 9.507 | 9.395 | 9.486 | 7,191,847 | +0.06(+0.67%) |
Nov 07, 2014 | 9.451 | 9.497 | 9.374 | 9.423 | 10,233,726 | -0.06(-0.67%) |
Nov 06, 2014 | 9.416 | 9.500 | 9.353 | 9.486 | 10,732,548 | +0.11(+1.20%) |
Nov 05, 2014 | 9.395 | 9.416 | 9.279 | 9.374 | 13,241,712 | +0.05(+0.53%) |
Nov 04, 2014 | 9.317 | 9.346 | 9.219 | 9.324 | 10,841,322 | +0.02(+0.23%) |
Nov 03, 2014 | 9.282 | 9.367 | 9.254 | 9.303 | 16,703,109 | +0.01(+0.15%) |
Oct 31, 2014 | 9.324 | 9.347 | 9.233 | 9.289 | 22,116,464 | +0.11(+1.23%) |
Oct 30, 2014 | 9.198 | 9.254 | 9.113 | 9.177 | 19,277,886 | -0.05(-0.53%) |
Oct 29, 2014 | 9.120 | 9.261 | 9.092 | 9.226 | 11,478,915 | +0.08(+0.85%) |
Oct 28, 2014 | 9.022 | 9.170 | 9.015 | 9.148 | 10,792,203 | +0.15(+1.64%) |
Oct 27, 2014 | 8.980 | 9.001 | 9.001 | 9.001 | 8,902,019 | +0.00(+0.00%) |
Oct 24, 2014 | 8.937 | 9.001 | 8.923 | 9.001 | 10,436,893 | +0.06(+0.71%) |
Oct 23, 2014 | 8.958 | 9.029 | 8.930 | 8.937 | 14,789,470 | +0.08(+0.95%) |
Oct 22, 2014 | 8.930 | 8.980 | 8.811 | 8.853 | 23,514,768 | -0.04(-0.40%) |
Oct 21, 2014 | 8.860 | 8.951 | 8.832 | 8.888 | 20,116,944 | +0.09(+1.04%) |
Oct 20, 2014 | 8.733 | 8.811 | 8.726 | 8.797 | 17,045,372 | +0.11(+1.21%) |
Oct 17, 2014 | 8.656 | 8.733 | 8.543 | 8.691 | 28,528,314 | +0.11(+1.31%) |
Oct 16, 2014 | 8.311 | 8.621 | 8.248 | 8.578 | 30,188,794 | +0.04(+0.41%) |
Oct 15, 2014 | 8.234 | 8.698 | 8.128 | 8.543 | 65,179,492 | -0.53(-5.82%) |
Oct 14, 2014 | 9.008 | 9.163 | 8.944 | 9.071 | 23,054,552 | +0.08(+0.94%) |
Oct 13, 2014 | 9.099 | 9.145 | 8.973 | 8.987 | 11,313,024 | -0.08(-0.85%) |
Oct 10, 2014 | 9.191 | 9.310 | 9.064 | 9.064 | 18,595,798 | -0.15(-1.60%) |
Oct 09, 2014 | 9.451 | 9.486 | 9.212 | 9.212 | 14,731,057 | -0.29(-3.04%) |
Oct 08, 2014 | 9.275 | 9.528 | 9.268 | 9.500 | 21,937,944 | +0.25(+2.74%) |
Oct 07, 2014 | 9.395 | 9.444 | 9.247 | 9.247 | 18,558,704 | -0.18(-1.94%) |
Oct 06, 2014 | 9.571 | 9.592 | 9.430 | 9.430 | 16,329,474 | -0.08(-0.89%) |
Oct 03, 2014 | 9.367 | 9.557 | 9.338 | 9.514 | 18,972,222 | +0.22(+2.35%) |
Oct 02, 2014 | 9.254 | 9.338 | 9.127 | 9.296 | 19,088,858 | +0.02(+0.23%) |
Oct 01, 2014 | 9.395 | 9.441 | 9.254 | 9.275 | 11,067,717 | -0.11(-1.13%) |
Sep 30, 2014 | 9.437 | 9.500 | 9.360 | 9.381 | 15,893,247 | -0.07(-0.74%) |
Sep 29, 2014 | 9.395 | 9.507 | 9.367 | 9.451 | 10,465,173 | -0.04(-0.44%) |
Sep 26, 2014 | 9.465 | 9.511 | 9.416 | 9.493 | 7,501,701 | +0.06(+0.60%) |
Sep 25, 2014 | 9.507 | 9.536 | 9.416 | 9.437 | 9,966,407 | -0.11(-1.11%) |
Sep 24, 2014 | 9.578 | 9.606 | 9.479 | 9.543 | 14,755,611 | -0.02(-0.22%) |
Sep 23, 2014 | 9.676 | 9.711 | 9.543 | 9.564 | 13,417,113 | -0.12(-1.24%) |
Sep 22, 2014 | 9.810 | 9.838 | 9.676 | 9.683 | 10,652,272 | -0.14(-1.43%) |
Sep 19, 2014 | 9.993 | 10.000 | 9.803 | 9.824 | 14,910,477 | -0.12(-1.20%) |
Sep 18, 2014 | 9.852 | 9.979 | 9.824 | 9.944 | 14,528,498 | +0.12(+1.22%) |
Sep 17, 2014 | 9.747 | 9.894 | 9.697 | 9.824 | 14,383,948 | +0.10(+1.01%) |
Sep 16, 2014 | 9.683 | 9.824 | 9.683 | 9.726 | 7,840,170 | +0.01(+0.07%) |
Sep 15, 2014 | 9.810 | 9.824 | 9.690 | 9.719 | 10,440,409 | -0.08(-0.86%) |
Sep 12, 2014 | 9.747 | 9.873 | 9.726 | 9.803 | 16,706,693 | +0.06(+0.65%) |
Sep 11, 2014 | 9.733 | 9.782 | 9.683 | 9.740 | 9,933,934 | -0.04(-0.36%) |
Sep 10, 2014 | 9.585 | 9.809 | 9.585 | 9.775 | 12,534,525 | +0.20(+2.13%) |
Sep 09, 2014 | 9.634 | 9.648 | 9.546 | 9.571 | 12,375,058 | -0.12(-1.23%) |
Sep 08, 2014 | 9.662 | 9.704 | 9.581 | 9.690 | 9,132,481 | +0.02(+0.22%) |
Sep 05, 2014 | 9.641 | 9.676 | 9.546 | 9.669 | 9,014,979 | +0.01(+0.15%) |
Sep 04, 2014 | 9.627 | 9.747 | 9.627 | 9.655 | 10,409,708 | +0.05(+0.51%) |
Sep 03, 2014 | 9.676 | 9.697 | 9.557 | 9.606 | 8,384,773 | -0.04(-0.44%) |
Sep 02, 2014 | 9.606 | 9.683 | 9.585 | 9.648 | 9,581,223 | +0.07(+0.73%) |
Aug 29, 2014 | 9.500 | 9.578 | 9.578 | 9.578 | 6,369,636 | +0.07(+0.74%) |
Aug 28, 2014 | 9.521 | 9.557 | 9.451 | 9.507 | 7,258,415 | -0.03(-0.33%) |
Aug 27, 2014 | 9.623 | 9.651 | 9.511 | 9.539 | 8,380,187 | -0.08(-0.87%) |
Aug 26, 2014 | 9.616 | 9.651 | 9.588 | 9.623 | 8,111,410 | +0.02(+0.22%) |
Aug 25, 2014 | 9.560 | 9.651 | 9.553 | 9.602 | 8,941,898 | +0.11(+1.18%) |
Aug 22, 2014 | 9.497 | 9.616 | 9.455 | 9.490 | 11,391,416 | -0.01(-0.15%) |
Aug 21, 2014 | 9.420 | 9.553 | 9.385 | 9.504 | 12,644,009 | +0.09(+0.97%) |
Aug 20, 2014 | 9.294 | 9.434 | 9.280 | 9.413 | 11,220,089 | +0.12(+1.28%) |
Aug 19, 2014 | 9.343 | 9.441 | 9.287 | 9.294 | 11,889,909 | -0.04(-0.45%) |
Aug 18, 2014 | 9.294 | 9.451 | 9.280 | 9.336 | 12,128,931 | +0.10(+1.06%) |
Aug 15, 2014 | 9.231 | 9.322 | 9.147 | 9.238 | 12,435,927 | +0.04(+0.46%) |
Aug 14, 2014 | 9.238 | 9.294 | 9.175 | 9.196 | 7,725,238 | -0.02(-0.23%) |
Aug 13, 2014 | 9.217 | 9.266 | 9.182 | 9.217 | 6,648,222 | +0.04(+0.38%) |
Aug 12, 2014 | 9.133 | 9.210 | 9.105 | 9.182 | 8,790,384 | +0.04(+0.46%) |
Aug 11, 2014 | 9.273 | 9.273 | 9.126 | 9.140 | 16,223,428 | -0.11(-1.21%) |
Aug 08, 2014 | 9.126 | 9.231 | 9.084 | 9.252 | 11,703,301 | +0.15(+1.69%) |
Aug 07, 2014 | 9.287 | 9.301 | 9.084 | 9.098 | 9,083,278 | -0.15(-1.59%) |
Aug 06, 2014 | 9.182 | 9.308 | 9.175 | 9.245 | 8,991,809 | +0.02(+0.23%) |
Aug 05, 2014 | 9.217 | 9.332 | 9.175 | 9.224 | 10,912,946 | -0.04(-0.45%) |
Aug 04, 2014 | 9.385 | 9.420 | 9.203 | 9.266 | 16,195,553 | -0.08(-0.90%) |
Aug 01, 2014 | 9.455 | 9.546 | 9.280 | 9.350 | 14,611,598 | -0.13(-1.40%) |
Jul 31, 2014 | 9.567 | 9.616 | 9.476 | 9.483 | 16,288,675 | -0.14(-1.46%) |
Jul 30, 2014 | 9.630 | 9.686 | 9.539 | 9.623 | 10,177,618 | +0.09(+0.96%) |
Jul 29, 2014 | 9.602 | 9.630 | 9.525 | 9.532 | 8,991,919 | -0.05(-0.51%) |
Jul 28, 2014 | 9.700 | 9.742 | 9.581 | 9.581 | 12,904,318 | -0.13(-1.30%) |
Jul 25, 2014 | 9.630 | 9.742 | 9.609 | 9.707 | 20,693,656 | +0.08(+0.80%) |
Jul 24, 2014 | 9.539 | 9.679 | 9.528 | 9.630 | 28,202,982 | +0.12(+1.25%) |
Jul 23, 2014 | 9.525 | 9.581 | 9.490 | 9.511 | 21,992,816 | +0.02(+0.22%) |
Jul 22, 2014 | 9.609 | 9.630 | 9.483 | 9.490 | 21,107,606 | -0.09(-0.95%) |
Jul 21, 2014 | 9.546 | 9.630 | 9.511 | 9.581 | 13,826,616 | -0.01(-0.15%) |
Jul 18, 2014 | 9.630 | 9.714 | 9.504 | 9.595 | 21,101,644 | +0.06(+0.59%) |
Jul 17, 2014 | 9.749 | 9.812 | 9.462 | 9.539 | 28,863,402 | -0.40(-4.02%) |
Jul 16, 2014 | 10.12 | 10.12 | 9.882 | 9.938 | 19,182,130 | -0.13(-1.32%) |
Jul 15, 2014 | 10.00 | 10.12 | 9.980 | 10.07 | 15,002,376 | +0.15(+1.48%) |
Jul 14, 2014 | 10.02 | 10.04 | 9.917 | 9.924 | 6,671,765 | +0.00(+0.00%) |
Jul 11, 2014 | 9.896 | 9.973 | 9.819 | 9.924 | 7,703,304 | +0.01(+0.14%) |
Jul 10, 2014 | 9.868 | 9.973 | 9.805 | 9.910 | 10,670,824 | -0.10(-0.98%) |
Jul 09, 2014 | 10.06 | 10.06 | 9.966 | 10.01 | 10,580,542 | +0.06(+0.56%) |
Jul 08, 2014 | 10.06 | 10.06 | 9.910 | 9.952 | 11,532,653 | -0.11(-1.04%) |
Jul 07, 2014 | 10.05 | 10.13 | 10.02 | 10.06 | 8,439,190 | -0.11(-1.03%) |
Jul 03, 2014 | 10.13 | 10.16 | 10.16 | 10.16 | 5,493,946 | +0.13(+1.26%) |
Jul 02, 2014 | 10.09 | 10.15 | 10.00 | 10.04 | 10,939,991 | -0.05(-0.49%) |