Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.53 | 10.55 | 10.41 | 10.44 | 10,104,578 | -0.09(-0.87%) |
Jul 30, 2015 | 10.49 | 10.56 | 10.46 | 10.53 | 7,339,451 | +0.01(+0.07%) |
Jul 29, 2015 | 10.42 | 10.55 | 10.38 | 10.52 | 12,773,489 | +0.11(+1.01%) |
Jul 28, 2015 | 10.39 | 10.49 | 10.33 | 10.41 | 10,436,363 | +0.02(+0.20%) |
Jul 27, 2015 | 10.48 | 10.50 | 10.37 | 10.39 | 10,895,344 | -0.17(-1.60%) |
Jul 24, 2015 | 10.63 | 10.68 | 10.55 | 10.56 | 10,877,241 | -0.09(-0.86%) |
Jul 23, 2015 | 10.79 | 10.87 | 10.64 | 10.65 | 15,697,487 | -0.13(-1.17%) |
Jul 22, 2015 | 10.57 | 10.82 | 10.57 | 10.78 | 14,461,965 | +0.20(+1.93%) |
Jul 21, 2015 | 10.70 | 10.79 | 10.58 | 10.58 | 15,999,962 | -0.11(-1.05%) |
Jul 20, 2015 | 10.53 | 10.72 | 10.53 | 10.69 | 11,817,601 | +0.18(+1.74%) |
Jul 17, 2015 | 10.62 | 10.65 | 10.41 | 10.51 | 16,109,557 | -0.16(-1.52%) |
Jul 16, 2015 | 10.78 | 10.82 | 10.55 | 10.67 | 20,744,682 | -0.08(-0.78%) |
Jul 15, 2015 | 10.72 | 10.82 | 10.67 | 10.75 | 14,606,242 | +0.08(+0.73%) |
Jul 14, 2015 | 10.52 | 10.67 | 10.48 | 10.67 | 10,679,164 | +0.10(+0.93%) |
Jul 13, 2015 | 10.61 | 10.66 | 10.55 | 10.58 | 14,476,778 | +0.08(+0.80%) |
Jul 10, 2015 | 10.58 | 10.61 | 10.46 | 10.49 | 14,602,207 | +0.07(+0.67%) |
Jul 09, 2015 | 10.52 | 10.52 | 10.37 | 10.42 | 8,407,211 | +0.13(+1.30%) |
Jul 08, 2015 | 10.39 | 10.43 | 10.28 | 10.29 | 9,216,488 | -0.20(-1.88%) |
Jul 07, 2015 | 10.53 | 10.56 | 10.30 | 10.48 | 13,188,202 | -0.07(-0.67%) |
Jul 06, 2015 | 10.51 | 10.58 | 10.44 | 10.56 | 10,459,482 | -0.05(-0.46%) |
Jul 02, 2015 | 10.73 | 10.60 | 10.60 | 10.60 | 11,461,291 | -0.16(-1.50%) |
Jul 01, 2015 | 10.74 | 10.79 | 10.69 | 10.77 | 11,564,769 | +0.20(+1.93%) |
Jun 30, 2015 | 10.60 | 10.75 | 10.53 | 10.56 | 14,734,657 | +0.04(+0.33%) |
Jun 29, 2015 | 10.67 | 10.76 | 10.52 | 10.53 | 12,399,979 | -0.27(-2.54%) |
Jun 26, 2015 | 10.85 | 10.93 | 10.79 | 10.80 | 11,243,056 | -0.01(-0.06%) |
Jun 25, 2015 | 10.91 | 10.96 | 10.77 | 10.81 | 13,898,507 | -0.04(-0.39%) |
Jun 24, 2015 | 10.99 | 11.04 | 10.85 | 10.85 | 9,853,391 | -0.15(-1.41%) |
Jun 23, 2015 | 10.89 | 11.02 | 10.88 | 11.01 | 16,257,256 | +0.15(+1.43%) |
Jun 22, 2015 | 10.82 | 10.85 | 10.78 | 10.85 | 7,546,612 | +0.15(+1.45%) |
Jun 19, 2015 | 10.75 | 10.80 | 10.70 | 10.70 | 10,626,821 | -0.11(-1.04%) |
Jun 18, 2015 | 10.76 | 10.81 | 10.63 | 10.81 | 11,533,801 | +0.08(+0.79%) |
Jun 17, 2015 | 10.91 | 10.97 | 10.69 | 10.72 | 13,987,056 | -0.13(-1.23%) |
Jun 16, 2015 | 10.77 | 10.88 | 10.73 | 10.86 | 7,802,742 | +0.06(+0.59%) |
Jun 15, 2015 | 10.70 | 10.85 | 10.65 | 10.79 | 6,237,670 | -0.01(-0.13%) |
Jun 12, 2015 | 10.79 | 10.82 | 10.70 | 10.81 | 9,156,938 | +0.01(+0.06%) |
Jun 11, 2015 | 10.86 | 10.88 | 10.77 | 10.80 | 7,728,529 | -0.04(-0.32%) |
Jun 10, 2015 | 10.84 | 10.94 | 10.79 | 10.84 | 15,926,882 | +0.05(+0.46%) |
Jun 09, 2015 | 10.65 | 10.82 | 10.53 | 10.79 | 15,343,389 | +0.16(+1.52%) |
Jun 08, 2015 | 10.61 | 10.71 | 10.57 | 10.63 | 11,977,100 | +0.01(+0.07%) |
Jun 05, 2015 | 10.45 | 10.63 | 10.45 | 10.62 | 15,638,069 | +0.25(+2.37%) |
Jun 04, 2015 | 10.23 | 10.46 | 10.23 | 10.37 | 12,939,449 | -0.06(-0.61%) |
Jun 03, 2015 | 10.35 | 10.51 | 10.34 | 10.44 | 16,199,679 | +0.14(+1.37%) |
Jun 02, 2015 | 10.19 | 10.35 | 10.18 | 10.29 | 12,308,479 | +0.09(+0.90%) |
Jun 01, 2015 | 10.29 | 10.32 | 10.09 | 10.20 | 13,950,984 | -0.05(-0.48%) |
May 29, 2015 | 10.39 | 10.42 | 10.25 | 10.25 | 17,253,742 | -0.14(-1.39%) |
May 28, 2015 | 10.45 | 10.48 | 10.38 | 10.40 | 9,525,081 | -0.06(-0.60%) |
May 27, 2015 | 10.41 | 10.49 | 10.38 | 10.46 | 12,719,463 | +0.09(+0.88%) |
May 26, 2015 | 10.36 | 10.40 | 10.27 | 10.37 | 14,934,363 | -0.06(-0.54%) |
May 22, 2015 | 10.45 | 10.43 | 10.43 | 10.43 | 5,958,168 | -0.01(-0.13%) |
May 21, 2015 | 10.44 | 10.52 | 10.40 | 10.44 | 9,766,548 | -0.04(-0.33%) |
May 20, 2015 | 10.55 | 10.56 | 10.45 | 10.47 | 8,783,370 | -0.10(-0.93%) |
May 19, 2015 | 10.44 | 10.57 | 10.41 | 10.57 | 13,140,825 | +0.17(+1.68%) |
May 18, 2015 | 10.31 | 10.43 | 10.29 | 10.40 | 9,626,816 | +0.11(+1.09%) |
May 15, 2015 | 10.49 | 10.49 | 10.24 | 10.29 | 18,370,204 | -0.16(-1.54%) |
May 14, 2015 | 10.47 | 10.54 | 10.39 | 10.45 | 16,331,305 | +0.01(+0.07%) |
May 13, 2015 | 10.30 | 10.47 | 10.26 | 10.44 | 23,448,586 | +0.14(+1.36%) |
May 12, 2015 | 10.25 | 10.35 | 10.15 | 10.30 | 21,138,478 | -0.01(-0.14%) |
May 11, 2015 | 10.21 | 10.36 | 10.17 | 10.31 | 11,007,612 | +0.11(+1.10%) |
May 08, 2015 | 10.11 | 10.22 | 10.03 | 10.20 | 13,076,568 | +0.16(+1.60%) |
May 07, 2015 | 10.14 | 10.15 | 9.998 | 10.04 | 16,947,312 | -0.08(-0.76%) |
May 06, 2015 | 10.08 | 10.29 | 10.06 | 10.12 | 27,616,330 | -0.13(-1.30%) |
May 05, 2015 | 10.19 | 10.38 | 10.17 | 10.25 | 23,045,848 | +0.01(+0.14%) |
May 04, 2015 | 10.15 | 10.24 | 10.08 | 10.24 | 10,899,691 | +0.16(+1.60%) |
May 01, 2015 | 10.16 | 10.19 | 10.05 | 10.08 | 9,246,704 | -0.03(-0.35%) |
Apr 30, 2015 | 10.17 | 10.23 | 10.05 | 10.11 | 16,500,159 | -0.03(-0.28%) |
Apr 29, 2015 | 9.942 | 10.19 | 9.942 | 10.14 | 15,838,792 | +0.16(+1.61%) |
Apr 28, 2015 | 9.865 | 9.991 | 9.799 | 9.977 | 10,733,402 | +0.10(+1.06%) |
Apr 27, 2015 | 9.970 | 10.02 | 9.872 | 9.872 | 9,982,913 | -0.08(-0.84%) |
Apr 24, 2015 | 10.03 | 10.03 | 9.949 | 9.956 | 10,652,540 | -0.08(-0.77%) |
Apr 23, 2015 | 10.02 | 10.07 | 9.949 | 10.03 | 13,661,013 | +0.00(+0.00%) |
Apr 22, 2015 | 9.907 | 10.05 | 9.837 | 10.03 | 14,624,243 | +0.11(+1.13%) |
Apr 21, 2015 | 9.977 | 10.02 | 9.921 | 9.921 | 11,402,364 | -0.02(-0.21%) |
Apr 20, 2015 | 9.928 | 10.03 | 9.886 | 9.942 | 11,602,591 | +0.08(+0.85%) |
Apr 17, 2015 | 9.998 | 10.05 | 9.795 | 9.858 | 16,934,510 | -0.22(-2.15%) |
Apr 16, 2015 | 9.837 | 10.17 | 9.725 | 10.08 | 30,899,848 | +0.15(+1.48%) |
Apr 15, 2015 | 9.844 | 9.998 | 9.837 | 9.928 | 15,502,153 | +0.06(+0.64%) |
Apr 14, 2015 | 9.963 | 10.01 | 9.837 | 9.865 | 20,525,638 | -0.10(-1.05%) |
Apr 13, 2015 | 9.830 | 9.977 | 9.816 | 9.970 | 21,716,338 | +0.13(+1.35%) |
Apr 10, 2015 | 9.921 | 9.942 | 9.802 | 9.837 | 13,392,967 | -0.09(-0.92%) |
Apr 09, 2015 | 9.921 | 9.970 | 9.844 | 9.928 | 9,685,390 | +0.00(+0.00%) |
Apr 08, 2015 | 9.956 | 10.05 | 9.900 | 9.928 | 9,405,079 | -0.04(-0.42%) |
Apr 07, 2015 | 9.942 | 10.03 | 9.876 | 9.970 | 12,232,671 | +0.06(+0.64%) |
Apr 06, 2015 | 9.858 | 9.935 | 9.746 | 9.907 | 10,373,130 | -0.06(-0.63%) |
Apr 02, 2015 | 9.865 | 9.970 | 9.970 | 9.970 | 11,477,553 | +0.06(+0.64%) |
Apr 01, 2015 | 9.858 | 9.921 | 9.788 | 9.907 | 25,285,606 | +0.00(+0.00%) |
Mar 31, 2015 | 9.809 | 9.921 | 9.802 | 9.907 | 11,583,123 | -0.03(-0.28%) |
Mar 30, 2015 | 9.893 | 9.991 | 9.862 | 9.935 | 7,120,253 | +0.14(+1.43%) |
Mar 27, 2015 | 9.879 | 9.879 | 9.739 | 9.795 | 10,344,139 | -0.10(-1.06%) |
Mar 26, 2015 | 9.795 | 9.932 | 9.725 | 9.900 | 15,120,136 | +0.08(+0.86%) |
Mar 25, 2015 | 10.01 | 10.01 | 9.781 | 9.816 | 16,122,179 | -0.20(-1.96%) |
Mar 24, 2015 | 10.15 | 10.15 | 10.01 | 10.01 | 14,603,946 | -0.17(-1.65%) |
Mar 23, 2015 | 10.26 | 10.27 | 10.15 | 10.18 | 12,011,450 | -0.07(-0.68%) |
Mar 20, 2015 | 10.14 | 10.27 | 10.12 | 10.25 | 18,257,302 | +0.15(+1.52%) |
Mar 19, 2015 | 10.12 | 10.13 | 9.998 | 10.10 | 18,982,108 | -0.03(-0.28%) |
Mar 18, 2015 | 10.20 | 10.31 | 10.01 | 10.12 | 19,166,848 | -0.10(-0.96%) |
Mar 17, 2015 | 10.13 | 10.22 | 10.08 | 10.22 | 11,179,113 | +0.01(+0.14%) |
Mar 16, 2015 | 10.20 | 10.24 | 10.09 | 10.21 | 11,985,365 | +0.06(+0.55%) |
Mar 13, 2015 | 10.21 | 10.28 | 10.07 | 10.15 | 15,349,740 | -0.07(-0.68%) |
Mar 12, 2015 | 10.12 | 10.24 | 10.07 | 10.22 | 22,978,986 | +0.27(+2.67%) |
Mar 11, 2015 | 9.795 | 9.984 | 9.764 | 9.956 | 16,250,784 | +0.18(+1.86%) |
Mar 10, 2015 | 9.907 | 9.914 | 9.753 | 9.774 | 17,096,120 | -0.25(-2.51%) |
Mar 09, 2015 | 9.984 | 10.05 | 9.942 | 10.03 | 13,839,515 | +0.01(+0.14%) |
Mar 06, 2015 | 9.879 | 10.15 | 9.858 | 10.01 | 19,371,968 | +0.16(+1.63%) |
Mar 05, 2015 | 9.746 | 9.851 | 9.613 | 9.851 | 15,965,173 | +0.13(+1.29%) |
Mar 04, 2015 | 9.725 | 9.757 | 9.648 | 9.725 | 15,949,317 | -0.07(-0.71%) |
Mar 03, 2015 | 9.753 | 9.837 | 9.711 | 9.795 | 9,678,021 | -0.01(-0.14%) |
Mar 02, 2015 | 9.746 | 9.844 | 9.718 | 9.809 | 8,247,896 | +0.06(+0.65%) |
Feb 27, 2015 | 9.788 | 9.855 | 9.732 | 9.746 | 9,627,375 | -0.08(-0.82%) |
Feb 26, 2015 | 9.820 | 9.869 | 9.750 | 9.827 | 12,376,623 | -0.03(-0.28%) |
Feb 25, 2015 | 9.806 | 9.889 | 9.764 | 9.855 | 12,038,384 | +0.05(+0.50%) |
Feb 24, 2015 | 9.722 | 9.813 | 9.694 | 9.806 | 10,532,595 | +0.12(+1.22%) |
Feb 23, 2015 | 9.729 | 9.743 | 9.632 | 9.687 | 6,653,536 | -0.08(-0.78%) |
Feb 20, 2015 | 9.632 | 9.764 | 9.520 | 9.764 | 10,947,041 | +0.08(+0.86%) |
Feb 19, 2015 | 9.687 | 9.701 | 9.548 | 9.680 | 9,530,286 | -0.03(-0.29%) |
Feb 18, 2015 | 9.841 | 9.848 | 9.677 | 9.708 | 9,739,629 | -0.15(-1.48%) |
Feb 17, 2015 | 9.813 | 9.869 | 9.697 | 9.855 | 10,941,620 | +0.03(+0.28%) |
Feb 13, 2015 | 9.910 | 9.827 | 9.827 | 9.827 | 12,715,413 | -0.06(-0.56%) |
Feb 12, 2015 | 9.764 | 9.907 | 9.715 | 9.882 | 13,928,437 | +0.19(+1.94%) |
Feb 11, 2015 | 9.708 | 9.715 | 9.600 | 9.694 | 17,966,340 | -0.04(-0.43%) |
Feb 10, 2015 | 9.750 | 9.750 | 9.632 | 9.736 | 10,390,315 | +0.07(+0.72%) |
Feb 09, 2015 | 9.750 | 9.768 | 9.653 | 9.667 | 15,197,646 | -0.20(-1.98%) |
Feb 06, 2015 | 9.771 | 9.959 | 9.736 | 9.862 | 27,547,000 | +0.25(+2.61%) |
Feb 05, 2015 | 9.590 | 9.635 | 9.527 | 9.611 | 17,334,552 | +0.17(+1.85%) |
Feb 04, 2015 | 9.444 | 9.527 | 9.416 | 9.437 | 9,861,493 | -0.02(-0.22%) |
Feb 03, 2015 | 9.297 | 9.465 | 9.290 | 9.458 | 18,539,422 | +0.22(+2.34%) |
Feb 02, 2015 | 9.116 | 9.277 | 9.033 | 9.242 | 17,017,384 | +0.20(+2.16%) |
Jan 30, 2015 | 9.040 | 9.193 | 9.012 | 9.047 | 15,042,466 | -0.15(-1.59%) |
Jan 29, 2015 | 9.033 | 9.214 | 8.986 | 9.193 | 15,080,727 | +0.18(+2.01%) |
Jan 28, 2015 | 9.346 | 9.346 | 9.005 | 9.012 | 17,898,360 | -0.26(-2.78%) |
Jan 27, 2015 | 9.228 | 9.374 | 9.214 | 9.270 | 13,866,055 | -0.12(-1.26%) |
Jan 26, 2015 | 9.256 | 9.402 | 9.200 | 9.388 | 14,694,581 | +0.15(+1.58%) |
Jan 23, 2015 | 9.249 | 9.367 | 9.172 | 9.242 | 19,588,558 | +0.00(+0.00%) |
Jan 22, 2015 | 8.775 | 9.304 | 8.768 | 9.242 | 43,505,572 | +0.65(+7.62%) |
Jan 21, 2015 | 8.524 | 8.636 | 8.469 | 8.587 | 24,556,118 | +0.05(+0.57%) |
Jan 20, 2015 | 8.629 | 8.657 | 8.504 | 8.538 | 18,663,304 | -0.10(-1.13%) |
Jan 16, 2015 | 8.448 | 8.636 | 8.413 | 8.636 | 18,786,008 | +0.17(+1.97%) |
Jan 15, 2015 | 8.615 | 8.685 | 8.387 | 8.469 | 18,507,308 | -0.18(-2.09%) |
Jan 14, 2015 | 8.726 | 8.726 | 8.524 | 8.650 | 24,579,070 | -0.20(-2.20%) |
Jan 13, 2015 | 9.033 | 9.109 | 8.761 | 8.845 | 16,699,957 | -0.11(-1.24%) |
Jan 12, 2015 | 9.061 | 9.089 | 8.914 | 8.956 | 11,006,960 | -0.11(-1.23%) |
Jan 09, 2015 | 9.332 | 9.332 | 9.068 | 9.068 | 13,841,951 | -0.26(-2.84%) |
Jan 08, 2015 | 9.235 | 9.357 | 9.193 | 9.332 | 13,181,494 | +0.19(+2.06%) |
Jan 07, 2015 | 9.179 | 9.249 | 9.061 | 9.144 | 16,198,434 | +0.07(+0.77%) |
Jan 06, 2015 | 9.381 | 9.388 | 9.040 | 9.075 | 19,006,530 | -0.29(-3.05%) |
Jan 05, 2015 | 9.597 | 9.604 | 9.353 | 9.360 | 10,637,645 | -0.29(-3.03%) |
Jan 02, 2015 | 9.750 | 9.785 | 9.513 | 9.653 | 8,907,696 | -0.03(-0.29%) |
Dec 31, 2014 | 9.848 | 9.680 | 9.680 | 9.680 | 7,296,268 | -0.14(-1.42%) |
Dec 30, 2014 | 9.757 | 9.875 | 9.687 | 9.820 | 6,679,517 | +0.02(+0.21%) |
Dec 29, 2014 | 9.736 | 9.862 | 9.722 | 9.799 | 6,591,018 | +0.05(+0.50%) |
Dec 26, 2014 | 9.764 | 9.813 | 9.736 | 9.750 | 3,593,168 | -0.01(-0.07%) |
Dec 24, 2014 | 9.820 | 9.757 | 9.757 | 9.757 | 3,434,331 | -0.03(-0.36%) |
Dec 23, 2014 | 9.674 | 9.820 | 9.639 | 9.792 | 7,330,239 | +0.15(+1.59%) |
Dec 22, 2014 | 9.618 | 9.653 | 9.569 | 9.639 | 9,746,049 | +0.03(+0.29%) |
Dec 19, 2014 | 9.632 | 9.694 | 9.604 | 9.611 | 19,677,148 | -0.01(-0.07%) |
Dec 18, 2014 | 9.472 | 9.618 | 9.454 | 9.618 | 13,264,678 | +0.26(+2.83%) |
Dec 17, 2014 | 9.179 | 9.388 | 9.130 | 9.353 | 19,788,552 | +0.22(+2.44%) |
Dec 16, 2014 | 9.068 | 9.270 | 9.054 | 9.130 | 22,580,742 | +0.00(+0.00%) |
Dec 15, 2014 | 9.290 | 9.360 | 9.123 | 9.130 | 20,433,510 | -0.13(-1.43%) |
Dec 12, 2014 | 9.346 | 9.409 | 9.249 | 9.263 | 13,678,693 | -0.16(-1.70%) |
Dec 11, 2014 | 9.458 | 9.527 | 9.388 | 9.423 | 10,786,971 | +0.03(+0.37%) |
Dec 10, 2014 | 9.604 | 9.674 | 9.374 | 9.388 | 15,740,925 | -0.24(-2.46%) |
Dec 09, 2014 | 9.499 | 9.632 | 9.444 | 9.625 | 12,015,648 | +0.06(+0.66%) |
Dec 08, 2014 | 9.597 | 9.726 | 9.534 | 9.562 | 11,460,486 | -0.03(-0.36%) |
Dec 05, 2014 | 9.465 | 9.694 | 9.465 | 9.597 | 18,187,026 | +0.20(+2.15%) |
Dec 04, 2014 | 9.290 | 9.402 | 9.259 | 9.395 | 17,148,064 | +0.12(+1.28%) |
Dec 03, 2014 | 9.193 | 9.311 | 9.186 | 9.277 | 11,837,797 | +0.08(+0.91%) |
Dec 02, 2014 | 9.200 | 9.332 | 9.165 | 9.193 | 16,623,438 | +0.01(+0.15%) |
Dec 01, 2014 | 9.360 | 9.374 | 9.082 | 9.179 | 24,801,958 | -0.22(-2.37%) |
Nov 28, 2014 | 9.499 | 9.513 | 9.381 | 9.402 | 7,407,491 | -0.04(-0.41%) |
Nov 26, 2014 | 9.371 | 9.440 | 9.440 | 9.440 | 9,408,544 | +0.06(+0.59%) |
Nov 25, 2014 | 9.406 | 9.412 | 9.336 | 9.385 | 16,803,838 | +0.01(+0.07%) |
Nov 24, 2014 | 9.232 | 9.399 | 9.232 | 9.378 | 18,773,962 | +0.20(+2.19%) |
Nov 21, 2014 | 9.274 | 9.364 | 9.170 | 9.177 | 12,683,312 | -0.08(-0.82%) |
Nov 20, 2014 | 9.128 | 9.253 | 9.121 | 9.253 | 9,713,818 | +0.04(+0.45%) |
Nov 19, 2014 | 9.225 | 9.232 | 9.128 | 9.211 | 13,296,705 | -0.01(-0.15%) |
Nov 18, 2014 | 9.191 | 9.245 | 9.142 | 9.225 | 16,729,129 | +0.05(+0.53%) |
Nov 17, 2014 | 9.218 | 9.239 | 9.149 | 9.177 | 12,502,455 | -0.08(-0.82%) |
Nov 14, 2014 | 9.295 | 9.357 | 9.225 | 9.253 | 11,168,284 | -0.07(-0.74%) |
Nov 13, 2014 | 9.329 | 9.378 | 9.257 | 9.322 | 14,274,085 | -0.02(-0.22%) |
Nov 12, 2014 | 9.281 | 9.371 | 9.277 | 9.343 | 11,582,778 | +0.00(+0.00%) |
Nov 11, 2014 | 9.336 | 9.385 | 9.302 | 9.343 | 7,901,680 | +0.00(+0.00%) |
Nov 10, 2014 | 9.260 | 9.364 | 9.253 | 9.343 | 7,301,986 | +0.06(+0.67%) |
Nov 07, 2014 | 9.309 | 9.354 | 9.232 | 9.281 | 10,390,449 | -0.06(-0.67%) |
Nov 06, 2014 | 9.274 | 9.357 | 9.211 | 9.343 | 10,896,911 | +0.11(+1.20%) |
Nov 05, 2014 | 9.253 | 9.274 | 9.139 | 9.232 | 13,444,501 | +0.05(+0.53%) |
Nov 04, 2014 | 9.177 | 9.205 | 9.080 | 9.184 | 11,007,350 | +0.02(+0.23%) |
Nov 03, 2014 | 9.142 | 9.225 | 9.114 | 9.163 | 16,958,908 | +0.01(+0.15%) |
Oct 31, 2014 | 9.184 | 9.206 | 9.094 | 9.149 | 22,455,164 | +0.11(+1.23%) |
Oct 30, 2014 | 9.059 | 9.114 | 8.976 | 9.038 | 19,573,116 | -0.05(-0.53%) |
Oct 29, 2014 | 8.983 | 9.121 | 8.955 | 9.087 | 11,654,707 | +0.08(+0.85%) |
Oct 28, 2014 | 8.886 | 9.031 | 8.879 | 9.010 | 10,957,479 | +0.15(+1.64%) |
Oct 27, 2014 | 8.844 | 8.865 | 8.865 | 8.865 | 9,038,348 | +0.00(+0.00%) |
Oct 24, 2014 | 8.803 | 8.865 | 8.789 | 8.865 | 10,596,728 | +0.06(+0.71%) |
Oct 23, 2014 | 8.823 | 8.893 | 8.796 | 8.803 | 15,015,962 | +0.08(+0.95%) |
Oct 22, 2014 | 8.796 | 8.844 | 8.678 | 8.719 | 23,874,882 | -0.03(-0.40%) |
Oct 21, 2014 | 8.726 | 8.816 | 8.699 | 8.754 | 20,425,024 | +0.09(+1.04%) |
Oct 20, 2014 | 8.602 | 8.678 | 8.595 | 8.664 | 17,306,412 | +0.10(+1.21%) |
Oct 17, 2014 | 8.525 | 8.602 | 8.414 | 8.560 | 28,965,208 | +0.11(+1.31%) |
Oct 16, 2014 | 8.186 | 8.491 | 8.123 | 8.449 | 30,651,118 | +0.03(+0.41%) |
Oct 15, 2014 | 8.109 | 8.567 | 8.005 | 8.414 | 66,177,676 | -0.52(-5.82%) |
Oct 14, 2014 | 8.872 | 9.024 | 8.809 | 8.934 | 23,407,618 | +0.08(+0.94%) |
Oct 13, 2014 | 8.962 | 9.007 | 8.837 | 8.851 | 11,486,276 | -0.08(-0.85%) |
Oct 10, 2014 | 9.052 | 9.169 | 8.927 | 8.927 | 18,880,582 | -0.15(-1.60%) |
Oct 09, 2014 | 9.309 | 9.343 | 9.073 | 9.073 | 14,956,654 | -0.28(-3.04%) |
Oct 08, 2014 | 9.135 | 9.385 | 9.128 | 9.357 | 22,273,910 | +0.25(+2.74%) |
Oct 07, 2014 | 9.253 | 9.302 | 9.108 | 9.108 | 18,842,918 | -0.18(-1.94%) |
Oct 06, 2014 | 9.426 | 9.447 | 9.288 | 9.288 | 16,579,550 | -0.08(-0.89%) |
Oct 03, 2014 | 9.225 | 9.412 | 9.198 | 9.371 | 19,262,770 | +0.21(+2.35%) |
Oct 02, 2014 | 9.114 | 9.198 | 8.990 | 9.156 | 19,381,192 | +0.02(+0.23%) |
Oct 01, 2014 | 9.253 | 9.298 | 9.114 | 9.135 | 11,237,212 | -0.10(-1.13%) |
Sep 30, 2014 | 9.295 | 9.357 | 9.218 | 9.239 | 16,136,642 | -0.07(-0.74%) |
Sep 29, 2014 | 9.253 | 9.364 | 9.225 | 9.309 | 10,625,441 | -0.04(-0.44%) |
Sep 26, 2014 | 9.322 | 9.367 | 9.274 | 9.350 | 7,616,585 | +0.06(+0.60%) |
Sep 25, 2014 | 9.364 | 9.392 | 9.274 | 9.295 | 10,119,037 | -0.10(-1.11%) |
Sep 24, 2014 | 9.433 | 9.461 | 9.336 | 9.399 | 14,981,584 | -0.02(-0.22%) |
Sep 23, 2014 | 9.530 | 9.565 | 9.399 | 9.419 | 13,622,588 | -0.12(-1.24%) |
Sep 22, 2014 | 9.662 | 9.690 | 9.530 | 9.537 | 10,815,405 | -0.14(-1.43%) |
Sep 19, 2014 | 9.842 | 9.849 | 9.655 | 9.676 | 15,138,822 | -0.12(-1.20%) |
Sep 18, 2014 | 9.704 | 9.828 | 9.676 | 9.794 | 14,750,993 | +0.12(+1.22%) |
Sep 17, 2014 | 9.600 | 9.745 | 9.551 | 9.676 | 14,604,229 | +0.10(+1.01%) |
Sep 16, 2014 | 9.537 | 9.676 | 9.537 | 9.579 | 7,960,238 | +0.01(+0.07%) |
Sep 15, 2014 | 9.662 | 9.676 | 9.544 | 9.572 | 10,600,298 | -0.08(-0.86%) |
Sep 12, 2014 | 9.600 | 9.724 | 9.579 | 9.655 | 16,962,546 | +0.06(+0.65%) |
Sep 11, 2014 | 9.586 | 9.634 | 9.537 | 9.593 | 10,086,067 | -0.03(-0.36%) |
Sep 10, 2014 | 9.440 | 9.661 | 9.440 | 9.627 | 12,726,484 | +0.20(+2.13%) |
Sep 09, 2014 | 9.489 | 9.503 | 9.402 | 9.426 | 12,564,574 | -0.12(-1.23%) |
Sep 08, 2014 | 9.516 | 9.558 | 9.437 | 9.544 | 9,272,340 | +0.02(+0.22%) |
Sep 05, 2014 | 9.496 | 9.530 | 9.402 | 9.523 | 9,153,038 | +0.01(+0.15%) |
Sep 04, 2014 | 9.482 | 9.600 | 9.482 | 9.510 | 10,569,127 | +0.05(+0.51%) |
Sep 03, 2014 | 9.530 | 9.551 | 9.412 | 9.461 | 8,513,181 | -0.04(-0.44%) |
Sep 02, 2014 | 9.461 | 9.537 | 9.440 | 9.503 | 9,727,954 | +0.07(+0.73%) |
Aug 29, 2014 | 9.357 | 9.433 | 9.433 | 9.433 | 6,467,183 | +0.07(+0.74%) |
Aug 28, 2014 | 9.378 | 9.412 | 9.309 | 9.364 | 7,369,574 | -0.03(-0.33%) |
Aug 27, 2014 | 9.478 | 9.506 | 9.368 | 9.395 | 8,508,526 | -0.08(-0.87%) |
Aug 26, 2014 | 9.471 | 9.506 | 9.443 | 9.478 | 8,235,632 | +0.02(+0.22%) |
Aug 25, 2014 | 9.416 | 9.506 | 9.409 | 9.457 | 9,078,839 | +0.11(+1.18%) |
Aug 22, 2014 | 9.354 | 9.471 | 9.312 | 9.347 | 11,565,870 | -0.01(-0.15%) |
Aug 21, 2014 | 9.278 | 9.409 | 9.243 | 9.361 | 12,837,645 | +0.09(+0.97%) |
Aug 20, 2014 | 9.154 | 9.292 | 9.140 | 9.271 | 11,391,918 | +0.12(+1.28%) |
Aug 19, 2014 | 9.202 | 9.299 | 9.147 | 9.154 | 12,071,997 | -0.04(-0.45%) |
Aug 18, 2014 | 9.154 | 9.309 | 9.140 | 9.195 | 12,314,680 | +0.10(+1.06%) |
Aug 15, 2014 | 9.092 | 9.181 | 9.009 | 9.099 | 12,626,377 | +0.04(+0.46%) |
Aug 14, 2014 | 9.099 | 9.154 | 9.036 | 9.057 | 7,843,546 | -0.02(-0.23%) |
Aug 13, 2014 | 9.078 | 9.126 | 9.043 | 9.078 | 6,750,036 | +0.03(+0.38%) |
Aug 12, 2014 | 8.995 | 9.071 | 8.967 | 9.043 | 8,925,005 | +0.04(+0.46%) |
Aug 11, 2014 | 9.133 | 9.133 | 8.988 | 9.002 | 16,471,881 | -0.11(-1.21%) |
Aug 08, 2014 | 8.988 | 9.092 | 8.947 | 9.112 | 11,882,531 | +0.15(+1.69%) |
Aug 07, 2014 | 9.147 | 9.161 | 8.947 | 8.961 | 9,222,383 | -0.14(-1.59%) |
Aug 06, 2014 | 9.043 | 9.168 | 9.036 | 9.105 | 9,129,514 | +0.02(+0.23%) |
Aug 05, 2014 | 9.078 | 9.192 | 9.036 | 9.085 | 11,080,072 | -0.04(-0.45%) |
Aug 04, 2014 | 9.243 | 9.278 | 9.064 | 9.126 | 16,443,579 | -0.08(-0.90%) |