Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 9.624 | 9.633 | 9.453 | 9.498 | 119,636 | -0.08(-0.85%) |
Jul 30, 2015 | 9.372 | 9.588 | 9.372 | 9.579 | 94,174 | +0.18(+1.92%) |
Jul 29, 2015 | 9.300 | 9.471 | 9.201 | 9.399 | 88,246 | +0.08(+0.87%) |
Jul 28, 2015 | 9.282 | 9.381 | 9.084 | 9.318 | 214,580 | +0.02(+0.19%) |
Jul 27, 2015 | 9.363 | 9.493 | 9.273 | 9.300 | 168,935 | -0.11(-1.15%) |
Jul 24, 2015 | 9.669 | 9.813 | 9.408 | 9.408 | 144,466 | -0.31(-3.15%) |
Jul 23, 2015 | 9.849 | 9.979 | 9.553 | 9.714 | 111,312 | -0.06(-0.64%) |
Jul 22, 2015 | 9.867 | 9.867 | 9.642 | 9.777 | 82,632 | -0.15(-1.54%) |
Jul 21, 2015 | 10.08 | 10.21 | 9.903 | 9.930 | 148,691 | -0.15(-1.52%) |
Jul 20, 2015 | 10.26 | 10.29 | 10.06 | 10.08 | 196,792 | -0.21(-2.01%) |
Jul 17, 2015 | 10.42 | 10.42 | 10.20 | 10.29 | 127,521 | -0.09(-0.87%) |
Jul 16, 2015 | 10.41 | 10.49 | 10.25 | 10.38 | 205,280 | +0.00(+0.00%) |
Jul 15, 2015 | 10.61 | 10.61 | 10.29 | 10.38 | 114,644 | -0.19(-1.79%) |
Jul 14, 2015 | 10.60 | 10.63 | 10.47 | 10.57 | 131,479 | +0.02(+0.17%) |
Jul 13, 2015 | 10.42 | 10.58 | 10.35 | 10.55 | 182,459 | +0.14(+1.30%) |
Jul 10, 2015 | 10.32 | 10.44 | 10.04 | 10.42 | 169,143 | +0.23(+2.30%) |
Jul 09, 2015 | 10.38 | 10.45 | 10.12 | 10.18 | 212,146 | -0.09(-0.88%) |
Jul 08, 2015 | 10.17 | 10.33 | 10.08 | 10.27 | 261,802 | -0.03(-0.26%) |
Jul 07, 2015 | 10.38 | 10.38 | 10.04 | 10.30 | 209,380 | -0.12(-1.12%) |
Jul 06, 2015 | 10.37 | 10.54 | 10.26 | 10.42 | 150,790 | -0.03(-0.26%) |
Jul 02, 2015 | 10.29 | 10.44 | 10.44 | 10.44 | 108,413 | +0.16(+1.58%) |
Jul 01, 2015 | 10.41 | 10.50 | 10.24 | 10.28 | 194,634 | -0.03(-0.26%) |
Jun 30, 2015 | 10.52 | 10.53 | 10.26 | 10.31 | 227,116 | -0.14(-1.29%) |
Jun 29, 2015 | 10.76 | 10.88 | 10.41 | 10.44 | 312,417 | -0.54(-4.92%) |
Jun 26, 2015 | 11.09 | 11.13 | 10.88 | 10.98 | 698,808 | -0.14(-1.29%) |
Jun 25, 2015 | 11.06 | 11.19 | 10.88 | 11.13 | 238,489 | +0.15(+1.39%) |
Jun 24, 2015 | 10.92 | 11.05 | 10.86 | 10.97 | 196,764 | +0.04(+0.33%) |
Jun 23, 2015 | 10.97 | 10.99 | 10.83 | 10.94 | 258,961 | -0.04(-0.33%) |
Jun 22, 2015 | 10.84 | 11.04 | 10.79 | 10.97 | 220,234 | +0.16(+1.50%) |
Jun 19, 2015 | 10.73 | 10.84 | 10.67 | 10.81 | 351,339 | +0.12(+1.09%) |
Jun 18, 2015 | 10.60 | 10.77 | 10.50 | 10.70 | 240,391 | +0.15(+1.45%) |
Jun 17, 2015 | 10.59 | 10.64 | 10.52 | 10.54 | 108,439 | -0.03(-0.26%) |
Jun 16, 2015 | 10.48 | 10.58 | 10.33 | 10.57 | 144,396 | +0.03(+0.26%) |
Jun 15, 2015 | 10.47 | 10.57 | 10.27 | 10.54 | 159,033 | +0.02(+0.17%) |
Jun 12, 2015 | 10.53 | 10.58 | 10.44 | 10.52 | 107,487 | -0.05(-0.51%) |
Jun 11, 2015 | 10.69 | 10.69 | 10.48 | 10.58 | 117,751 | -0.04(-0.34%) |
Jun 10, 2015 | 10.33 | 10.68 | 10.33 | 10.61 | 174,039 | +0.36(+3.51%) |
Jun 09, 2015 | 10.29 | 10.35 | 10.15 | 10.25 | 90,320 | -0.05(-0.52%) |
Jun 08, 2015 | 10.53 | 10.53 | 10.29 | 10.31 | 219,052 | -0.27(-2.55%) |
Jun 05, 2015 | 10.51 | 10.59 | 10.36 | 10.58 | 190,696 | +0.04(+0.34%) |
Jun 04, 2015 | 10.61 | 10.75 | 10.44 | 10.54 | 135,716 | -0.06(-0.59%) |
Jun 03, 2015 | 10.58 | 10.65 | 10.49 | 10.61 | 165,349 | +0.11(+1.03%) |
Jun 02, 2015 | 10.45 | 10.58 | 10.35 | 10.50 | 452,347 | -0.02(-0.17%) |
Jun 01, 2015 | 10.14 | 10.53 | 10.03 | 10.51 | 284,350 | +0.48(+4.80%) |
May 29, 2015 | 10.10 | 10.20 | 9.899 | 10.03 | 134,185 | -0.08(-0.80%) |
May 28, 2015 | 9.970 | 10.13 | 9.926 | 10.11 | 113,755 | +0.14(+1.43%) |
May 27, 2015 | 9.845 | 10.09 | 9.810 | 9.970 | 160,205 | +0.14(+1.45%) |
May 26, 2015 | 9.908 | 10.01 | 9.711 | 9.828 | 149,547 | -0.15(-1.48%) |
May 22, 2015 | 10.01 | 9.975 | 9.975 | 9.975 | 96,795 | -0.06(-0.58%) |
May 21, 2015 | 10.08 | 10.13 | 9.952 | 10.03 | 108,309 | -0.04(-0.35%) |
May 20, 2015 | 10.01 | 10.14 | 9.927 | 10.07 | 110,384 | +0.07(+0.71%) |
May 19, 2015 | 10.31 | 10.31 | 9.970 | 9.997 | 169,327 | -0.29(-2.78%) |
May 18, 2015 | 10.10 | 10.35 | 10.04 | 10.28 | 149,033 | +0.17(+1.68%) |
May 15, 2015 | 10.03 | 10.14 | 9.954 | 10.11 | 119,091 | +0.09(+0.89%) |
May 14, 2015 | 9.935 | 10.03 | 9.828 | 10.02 | 207,337 | +0.19(+1.91%) |
May 13, 2015 | 9.890 | 9.988 | 9.703 | 9.836 | 146,860 | -0.02(-0.18%) |
May 12, 2015 | 9.872 | 9.890 | 9.711 | 9.854 | 148,547 | -0.05(-0.54%) |
May 11, 2015 | 9.926 | 10.10 | 9.899 | 9.908 | 131,928 | -0.05(-0.54%) |
May 08, 2015 | 9.970 | 10.10 | 9.856 | 9.961 | 101,711 | +0.10(+1.00%) |
May 07, 2015 | 9.836 | 9.979 | 9.828 | 9.863 | 205,312 | +0.04(+0.45%) |
May 06, 2015 | 9.836 | 9.836 | 9.703 | 9.819 | 168,656 | +0.04(+0.46%) |
May 05, 2015 | 9.979 | 10.06 | 9.756 | 9.774 | 245,618 | -0.21(-2.14%) |
May 04, 2015 | 9.881 | 10.07 | 9.881 | 9.988 | 216,343 | +0.12(+1.18%) |
May 01, 2015 | 10.04 | 10.24 | 9.765 | 9.872 | 418,934 | +0.27(+2.79%) |
Apr 30, 2015 | 9.845 | 9.935 | 9.488 | 9.604 | 282,225 | -0.32(-3.24%) |
Apr 29, 2015 | 9.952 | 10.04 | 9.872 | 9.926 | 109,865 | -0.07(-0.71%) |
Apr 28, 2015 | 9.917 | 10.03 | 9.774 | 9.997 | 179,183 | +0.16(+1.63%) |
Apr 27, 2015 | 9.792 | 10.06 | 9.676 | 9.836 | 213,009 | +0.11(+1.10%) |
Apr 24, 2015 | 9.890 | 10.06 | 9.711 | 9.729 | 142,277 | -0.20(-1.98%) |
Apr 23, 2015 | 9.961 | 10.07 | 9.845 | 9.926 | 162,274 | -0.10(-0.98%) |
Apr 22, 2015 | 10.06 | 10.06 | 9.845 | 10.02 | 139,521 | -0.04(-0.35%) |
Apr 21, 2015 | 10.22 | 10.26 | 9.988 | 10.06 | 244,558 | -0.14(-1.40%) |
Apr 20, 2015 | 10.06 | 10.26 | 9.908 | 10.20 | 123,136 | +0.21(+2.14%) |
Apr 17, 2015 | 10.30 | 10.30 | 9.872 | 9.988 | 174,960 | -0.41(-3.95%) |
Apr 16, 2015 | 10.43 | 10.64 | 10.34 | 10.40 | 192,906 | -0.09(-0.85%) |
Apr 15, 2015 | 10.36 | 10.62 | 10.35 | 10.49 | 140,149 | +0.15(+1.47%) |
Apr 14, 2015 | 10.35 | 10.43 | 10.26 | 10.34 | 104,677 | -0.02(-0.17%) |
Apr 13, 2015 | 10.23 | 10.45 | 10.23 | 10.35 | 133,371 | +0.14(+1.40%) |
Apr 10, 2015 | 10.26 | 10.33 | 10.20 | 10.21 | 200,710 | +0.00(+0.00%) |
Apr 09, 2015 | 10.19 | 10.32 | 10.03 | 10.21 | 109,899 | +0.04(+0.35%) |
Apr 08, 2015 | 10.25 | 10.35 | 10.10 | 10.18 | 313,540 | -0.10(-0.96%) |
Apr 07, 2015 | 10.40 | 10.44 | 10.26 | 10.27 | 112,527 | -0.12(-1.12%) |
Apr 06, 2015 | 10.27 | 10.48 | 10.27 | 10.39 | 153,637 | +0.04(+0.34%) |
Apr 02, 2015 | 10.38 | 10.35 | 10.35 | 10.35 | 116,177 | +0.02(+0.17%) |
Apr 01, 2015 | 10.35 | 10.42 | 10.25 | 10.34 | 131,483 | -0.04(-0.43%) |
Mar 31, 2015 | 10.38 | 10.43 | 10.27 | 10.38 | 150,621 | -0.05(-0.51%) |
Mar 30, 2015 | 10.51 | 10.55 | 10.35 | 10.43 | 187,666 | -0.02(-0.17%) |
Mar 27, 2015 | 10.43 | 10.60 | 10.22 | 10.45 | 204,740 | +0.04(+0.43%) |
Mar 26, 2015 | 10.48 | 10.54 | 10.32 | 10.41 | 292,365 | -0.17(-1.60%) |
Mar 25, 2015 | 10.98 | 10.98 | 10.36 | 10.58 | 608,061 | -0.36(-3.30%) |
Mar 24, 2015 | 11.07 | 11.09 | 10.89 | 10.94 | 219,501 | -0.16(-1.41%) |
Mar 23, 2015 | 10.72 | 11.14 | 10.72 | 11.10 | 365,225 | +0.39(+3.67%) |
Mar 20, 2015 | 10.69 | 10.79 | 10.59 | 10.70 | 484,009 | +0.07(+0.67%) |
Mar 19, 2015 | 10.43 | 10.67 | 10.26 | 10.63 | 125,145 | +0.19(+1.80%) |
Mar 18, 2015 | 10.51 | 10.53 | 10.21 | 10.44 | 182,122 | -0.07(-0.68%) |
Mar 17, 2015 | 10.60 | 10.66 | 10.48 | 10.51 | 217,750 | -0.15(-1.38%) |
Mar 16, 2015 | 10.70 | 10.82 | 10.61 | 10.66 | 281,110 | +0.07(+0.63%) |
Mar 13, 2015 | 10.51 | 10.65 | 10.42 | 10.60 | 159,138 | +0.10(+0.94%) |
Mar 12, 2015 | 10.43 | 10.53 | 10.29 | 10.50 | 163,670 | +0.14(+1.38%) |
Mar 11, 2015 | 10.26 | 10.46 | 10.09 | 10.35 | 341,799 | +0.15(+1.49%) |
Mar 10, 2015 | 10.17 | 10.29 | 10.09 | 10.20 | 273,651 | -0.05(-0.52%) |
Mar 09, 2015 | 10.30 | 10.43 | 10.18 | 10.26 | 312,602 | +0.01(+0.09%) |
Mar 06, 2015 | 10.55 | 10.69 | 10.21 | 10.25 | 187,199 | -0.41(-3.85%) |
Mar 05, 2015 | 10.63 | 10.67 | 10.49 | 10.66 | 205,136 | +0.07(+0.67%) |
Mar 04, 2015 | 10.63 | 10.69 | 10.51 | 10.59 | 145,803 | -0.09(-0.84%) |
Mar 03, 2015 | 10.83 | 10.91 | 10.61 | 10.68 | 201,234 | -0.23(-2.11%) |
Mar 02, 2015 | 10.64 | 10.92 | 10.64 | 10.91 | 255,304 | +0.28(+2.67%) |
Feb 27, 2015 | 10.57 | 10.69 | 10.53 | 10.62 | 160,279 | -0.02(-0.17%) |
Feb 26, 2015 | 10.58 | 10.64 | 10.52 | 10.64 | 194,279 | +0.06(+0.59%) |
Feb 25, 2015 | 10.62 | 10.66 | 10.50 | 10.58 | 338,838 | -0.06(-0.58%) |
Feb 24, 2015 | 10.66 | 10.73 | 10.60 | 10.64 | 171,205 | -0.02(-0.17%) |
Feb 23, 2015 | 10.73 | 10.74 | 10.52 | 10.66 | 220,626 | -0.17(-1.55%) |
Feb 20, 2015 | 10.70 | 10.83 | 10.64 | 10.83 | 289,579 | +0.15(+1.41%) |
Feb 19, 2015 | 10.65 | 10.70 | 10.56 | 10.68 | 170,954 | +0.01(+0.08%) |
Feb 18, 2015 | 10.61 | 10.71 | 10.52 | 10.67 | 222,535 | +0.04(+0.42%) |
Feb 17, 2015 | 10.67 | 10.79 | 10.50 | 10.62 | 352,164 | -0.07(-0.66%) |
Feb 13, 2015 | 10.68 | 10.69 | 10.69 | 10.69 | 300,271 | +0.04(+0.33%) |
Feb 12, 2015 | 10.57 | 10.68 | 10.45 | 10.66 | 340,748 | +0.08(+0.75%) |
Feb 11, 2015 | 10.71 | 10.81 | 10.52 | 10.58 | 290,026 | -0.12(-1.16%) |
Feb 10, 2015 | 10.91 | 10.91 | 10.69 | 10.70 | 464,884 | -0.08(-0.74%) |
Feb 09, 2015 | 11.10 | 11.10 | 10.69 | 10.78 | 608,154 | -0.42(-3.72%) |
Feb 06, 2015 | 11.20 | 11.40 | 10.64 | 11.20 | 1,381,639 | -0.64(-5.38%) |
Feb 05, 2015 | 11.88 | 11.93 | 11.58 | 11.84 | 274,162 | +0.04(+0.30%) |
Feb 04, 2015 | 11.61 | 11.81 | 11.60 | 11.80 | 235,066 | +0.14(+1.21%) |
Feb 03, 2015 | 11.61 | 11.90 | 11.55 | 11.66 | 424,299 | +0.09(+0.77%) |
Feb 02, 2015 | 11.45 | 11.60 | 11.24 | 11.57 | 246,922 | +0.14(+1.24%) |
Jan 30, 2015 | 11.68 | 11.76 | 11.37 | 11.43 | 358,292 | -0.33(-2.79%) |
Jan 29, 2015 | 11.39 | 11.76 | 11.39 | 11.76 | 250,328 | +0.41(+3.59%) |
Jan 28, 2015 | 11.70 | 11.77 | 11.32 | 11.35 | 306,146 | -0.28(-2.44%) |
Jan 27, 2015 | 11.61 | 11.71 | 11.46 | 11.63 | 251,400 | -0.11(-0.90%) |
Jan 26, 2015 | 11.54 | 11.78 | 11.37 | 11.74 | 697,884 | +0.17(+1.45%) |
Jan 23, 2015 | 11.58 | 11.60 | 11.37 | 11.57 | 252,107 | +0.01(+0.08%) |
Jan 22, 2015 | 11.15 | 11.58 | 10.94 | 11.56 | 333,488 | +0.42(+3.82%) |
Jan 21, 2015 | 10.99 | 11.21 | 10.93 | 11.14 | 258,309 | -0.02(-0.16%) |
Jan 20, 2015 | 11.10 | 11.19 | 10.89 | 11.15 | 241,756 | +0.09(+0.80%) |
Jan 16, 2015 | 10.73 | 11.18 | 10.70 | 11.06 | 518,836 | +0.28(+2.63%) |
Jan 15, 2015 | 10.88 | 11.04 | 10.71 | 10.78 | 320,864 | -0.08(-0.73%) |
Jan 14, 2015 | 10.71 | 10.92 | 10.71 | 10.86 | 195,575 | -0.02(-0.16%) |
Jan 13, 2015 | 10.97 | 11.30 | 10.79 | 10.88 | 334,975 | +0.04(+0.33%) |
Jan 12, 2015 | 10.99 | 11.01 | 10.77 | 10.84 | 243,016 | -0.19(-1.69%) |
Jan 09, 2015 | 11.06 | 11.18 | 10.97 | 11.03 | 183,536 | -0.05(-0.48%) |
Jan 08, 2015 | 10.91 | 11.22 | 10.89 | 11.08 | 279,800 | +0.28(+2.62%) |
Jan 07, 2015 | 10.90 | 10.91 | 10.75 | 10.80 | 392,126 | +0.00(+0.00%) |
Jan 06, 2015 | 11.22 | 11.22 | 10.70 | 10.80 | 344,334 | -0.42(-3.71%) |
Jan 05, 2015 | 11.09 | 11.31 | 11.06 | 11.22 | 339,252 | +0.05(+0.48%) |
Jan 02, 2015 | 11.39 | 11.43 | 11.08 | 11.16 | 254,256 | -0.12(-1.10%) |
Dec 31, 2014 | 11.33 | 11.29 | 11.29 | 11.29 | 268,979 | +0.03(+0.24%) |
Dec 30, 2014 | 11.33 | 11.41 | 11.17 | 11.26 | 247,889 | -0.14(-1.24%) |
Dec 29, 2014 | 11.58 | 11.58 | 11.34 | 11.40 | 338,751 | -0.12(-1.08%) |
Dec 26, 2014 | 11.27 | 11.58 | 11.22 | 11.53 | 241,109 | +0.31(+2.76%) |
Dec 24, 2014 | 11.22 | 11.22 | 11.22 | 11.22 | 209,557 | -0.01(-0.08%) |
Dec 23, 2014 | 11.30 | 11.33 | 11.10 | 11.22 | 310,663 | +0.02(+0.16%) |
Dec 22, 2014 | 11.15 | 11.22 | 10.98 | 11.21 | 430,283 | +0.08(+0.72%) |
Dec 19, 2014 | 11.06 | 11.21 | 10.88 | 11.13 | 692,160 | +0.05(+0.48%) |
Dec 18, 2014 | 11.08 | 11.26 | 10.97 | 11.07 | 281,873 | +0.12(+1.13%) |
Dec 17, 2014 | 10.73 | 11.01 | 10.62 | 10.95 | 378,180 | +0.24(+2.23%) |
Dec 16, 2014 | 10.68 | 10.99 | 10.58 | 10.71 | 405,131 | +0.05(+0.50%) |
Dec 15, 2014 | 10.82 | 11.01 | 10.60 | 10.66 | 327,770 | -0.06(-0.58%) |
Dec 12, 2014 | 10.68 | 10.92 | 10.58 | 10.72 | 216,321 | -0.09(-0.82%) |
Dec 11, 2014 | 10.87 | 11.06 | 10.80 | 10.81 | 291,234 | +0.01(+0.08%) |
Dec 10, 2014 | 11.02 | 11.07 | 10.76 | 10.80 | 583,210 | -0.25(-2.24%) |
Dec 09, 2014 | 10.68 | 11.06 | 10.56 | 11.05 | 504,620 | +0.28(+2.63%) |
Dec 08, 2014 | 10.53 | 10.96 | 10.53 | 10.76 | 486,380 | +0.17(+1.59%) |
Dec 05, 2014 | 10.39 | 10.62 | 10.31 | 10.60 | 381,094 | +0.25(+2.39%) |
Dec 04, 2014 | 10.38 | 10.47 | 10.29 | 10.35 | 276,063 | -0.07(-0.68%) |
Dec 03, 2014 | 10.23 | 10.54 | 10.23 | 10.42 | 1,110,223 | +0.19(+1.82%) |
Dec 02, 2014 | 10.14 | 10.25 | 10.03 | 10.23 | 327,538 | +0.15(+1.48%) |
Dec 01, 2014 | 10.22 | 10.30 | 10.03 | 10.08 | 408,263 | -0.19(-1.88%) |
Nov 28, 2014 | 10.53 | 10.53 | 10.24 | 10.28 | 162,985 | -0.18(-1.68%) |
Nov 26, 2014 | 10.07 | 10.45 | 10.45 | 10.45 | 337,964 | +0.36(+3.57%) |
Nov 25, 2014 | 10.33 | 10.35 | 10.06 | 10.09 | 344,051 | -0.17(-1.62%) |
Nov 24, 2014 | 10.07 | 10.29 | 10.02 | 10.26 | 295,446 | +0.18(+1.83%) |
Nov 21, 2014 | 10.36 | 10.36 | 10.01 | 10.07 | 291,235 | -0.16(-1.54%) |
Nov 20, 2014 | 10.09 | 10.25 | 9.964 | 10.23 | 317,685 | +0.12(+1.22%) |
Nov 19, 2014 | 10.39 | 10.46 | 10.10 | 10.11 | 462,063 | -0.26(-2.54%) |
Nov 18, 2014 | 10.50 | 10.61 | 10.36 | 10.37 | 662,749 | -0.12(-1.17%) |
Nov 17, 2014 | 10.83 | 10.92 | 10.49 | 10.50 | 385,046 | -0.39(-3.55%) |
Nov 14, 2014 | 10.97 | 11.08 | 10.75 | 10.88 | 580,150 | -0.13(-1.20%) |
Nov 13, 2014 | 10.73 | 11.29 | 10.58 | 11.01 | 1,372,578 | +0.38(+3.55%) |
Nov 12, 2014 | 10.36 | 10.65 | 10.26 | 10.64 | 398,299 | +0.25(+2.36%) |
Nov 11, 2014 | 10.43 | 10.45 | 10.28 | 10.39 | 385,540 | -0.05(-0.50%) |
Nov 10, 2014 | 10.35 | 10.49 | 10.33 | 10.44 | 253,645 | +0.12(+1.19%) |
Nov 07, 2014 | 10.48 | 10.48 | 10.20 | 10.32 | 367,295 | -0.15(-1.42%) |
Nov 06, 2014 | 10.46 | 10.53 | 10.40 | 10.47 | 249,266 | -0.01(-0.08%) |
Nov 05, 2014 | 10.33 | 10.57 | 9.943 | 10.48 | 601,844 | -0.04(-0.42%) |
Nov 04, 2014 | 10.38 | 10.62 | 10.36 | 10.52 | 346,575 | +0.05(+0.50%) |
Nov 03, 2014 | 10.83 | 10.94 | 10.46 | 10.47 | 491,401 | -0.35(-3.24%) |
Oct 31, 2014 | 10.73 | 10.91 | 10.64 | 10.82 | 517,825 | +0.32(+3.01%) |
Oct 30, 2014 | 10.29 | 10.52 | 10.11 | 10.50 | 473,839 | +0.15(+1.44%) |
Oct 29, 2014 | 10.28 | 10.32 | 10.24 | 10.36 | 272,008 | +0.04(+0.43%) |
Oct 28, 2014 | 9.978 | 10.31 | 9.943 | 10.31 | 274,870 | +0.41(+4.17%) |
Oct 27, 2014 | 9.812 | 9.904 | 9.904 | 9.899 | 177,751 | -0.00(-0.04%) |
Oct 24, 2014 | 9.961 | 10.06 | 9.864 | 9.904 | 186,337 | +0.00(+0.04%) |
Oct 23, 2014 | 9.531 | 9.987 | 9.522 | 9.899 | 378,819 | +0.49(+5.22%) |
Oct 22, 2014 | 9.636 | 9.654 | 9.347 | 9.408 | 483,217 | -0.18(-1.92%) |
Oct 21, 2014 | 9.443 | 9.601 | 9.417 | 9.592 | 186,731 | +0.24(+2.53%) |
Oct 20, 2014 | 9.180 | 9.355 | 9.180 | 9.355 | 281,858 | +0.09(+0.95%) |
Oct 17, 2014 | 9.425 | 9.469 | 9.206 | 9.268 | 621,798 | -0.02(-0.19%) |
Oct 16, 2014 | 8.908 | 9.311 | 8.688 | 9.285 | 426,257 | +0.21(+2.32%) |
Oct 15, 2014 | 8.653 | 9.127 | 8.609 | 9.074 | 410,546 | +0.22(+2.48%) |
Oct 14, 2014 | 8.741 | 9.048 | 8.741 | 8.855 | 376,468 | +0.18(+2.02%) |
Oct 13, 2014 | 8.662 | 8.952 | 8.627 | 8.680 | 400,905 | +0.02(+0.20%) |
Oct 10, 2014 | 8.960 | 8.965 | 8.627 | 8.662 | 703,407 | -0.27(-3.05%) |
Oct 09, 2014 | 9.338 | 9.338 | 8.916 | 8.934 | 498,376 | -0.39(-4.14%) |
Oct 08, 2014 | 9.004 | 9.338 | 8.921 | 9.320 | 651,049 | +0.28(+3.11%) |
Oct 07, 2014 | 9.180 | 9.390 | 9.039 | 9.039 | 940,766 | -0.17(-1.81%) |
Oct 06, 2014 | 9.399 | 9.425 | 9.206 | 9.206 | 318,057 | -0.18(-1.87%) |
Oct 03, 2014 | 9.478 | 9.478 | 9.382 | 9.382 | 214,139 | -0.02(-0.19%) |
Oct 02, 2014 | 9.206 | 9.425 | 9.162 | 9.399 | 292,573 | +0.22(+2.39%) |
Oct 01, 2014 | 9.189 | 9.329 | 9.099 | 9.180 | 463,044 | -0.04(-0.48%) |
Sep 30, 2014 | 9.311 | 9.329 | 9.189 | 9.224 | 461,745 | -0.12(-1.31%) |
Sep 29, 2014 | 9.355 | 9.412 | 9.241 | 9.347 | 369,029 | -0.09(-0.93%) |
Sep 26, 2014 | 9.417 | 9.512 | 9.382 | 9.434 | 350,465 | +0.03(+0.28%) |
Sep 25, 2014 | 9.610 | 9.610 | 9.364 | 9.408 | 955,729 | -0.19(-2.01%) |
Sep 24, 2014 | 9.557 | 9.689 | 9.557 | 9.601 | 324,627 | +0.08(+0.83%) |
Sep 23, 2014 | 9.478 | 9.689 | 9.390 | 9.522 | 442,181 | +0.02(+0.18%) |
Sep 22, 2014 | 9.583 | 9.645 | 9.461 | 9.504 | 601,125 | -0.16(-1.63%) |
Sep 19, 2014 | 9.724 | 9.926 | 9.636 | 9.662 | 1,230,458 | +0.01(+0.09%) |
Sep 18, 2014 | 9.575 | 9.662 | 9.373 | 9.654 | 362,419 | +0.15(+1.57%) |
Sep 17, 2014 | 9.373 | 9.540 | 9.373 | 9.504 | 266,442 | +0.11(+1.12%) |
Sep 16, 2014 | 9.311 | 9.417 | 9.215 | 9.399 | 191,754 | +0.04(+0.37%) |
Sep 15, 2014 | 9.522 | 9.522 | 9.338 | 9.364 | 233,144 | -0.17(-1.75%) |
Sep 12, 2014 | 9.838 | 9.838 | 9.469 | 9.531 | 315,997 | -0.28(-2.86%) |
Sep 11, 2014 | 9.680 | 9.838 | 9.619 | 9.812 | 531,226 | +0.05(+0.54%) |
Sep 10, 2014 | 9.680 | 9.785 | 9.641 | 9.759 | 386,019 | +0.07(+0.72%) |
Sep 09, 2014 | 9.882 | 9.882 | 9.671 | 9.689 | 358,201 | -0.18(-1.87%) |
Sep 08, 2014 | 9.873 | 9.961 | 9.803 | 9.873 | 577,675 | -0.03(-0.27%) |
Sep 05, 2014 | 9.873 | 9.943 | 9.820 | 9.899 | 204,668 | -0.04(-0.35%) |
Sep 04, 2014 | 9.970 | 10.12 | 9.877 | 9.934 | 229,280 | -0.02(-0.18%) |
Sep 03, 2014 | 10.07 | 10.09 | 9.847 | 9.952 | 480,636 | -0.04(-0.44%) |
Sep 02, 2014 | 9.918 | 10.03 | 9.892 | 9.996 | 213,391 | +0.13(+1.32%) |
Aug 29, 2014 | 9.805 | 9.865 | 9.865 | 9.865 | 187,478 | +0.08(+0.80%) |
Aug 28, 2014 | 9.683 | 9.848 | 9.622 | 9.787 | 203,802 | +0.09(+0.90%) |
Aug 27, 2014 | 9.726 | 9.874 | 9.652 | 9.700 | 191,819 | -0.02(-0.18%) |
Aug 26, 2014 | 9.604 | 9.752 | 9.604 | 9.718 | 299,362 | +0.10(+1.09%) |
Aug 25, 2014 | 9.735 | 9.744 | 9.604 | 9.613 | 231,585 | -0.09(-0.90%) |
Aug 22, 2014 | 9.587 | 9.639 | 9.561 | 9.700 | 307,889 | +0.07(+0.72%) |
Aug 21, 2014 | 9.570 | 9.639 | 9.430 | 9.631 | 240,657 | +0.10(+1.00%) |
Aug 20, 2014 | 9.500 | 9.570 | 9.474 | 9.535 | 192,148 | -0.02(-0.18%) |
Aug 19, 2014 | 9.509 | 9.570 | 9.492 | 9.552 | 206,574 | +0.05(+0.55%) |
Aug 18, 2014 | 9.370 | 9.509 | 9.326 | 9.500 | 233,944 | +0.18(+1.96%) |
Aug 15, 2014 | 9.326 | 9.422 | 9.204 | 9.317 | 295,496 | +0.09(+0.94%) |
Aug 14, 2014 | 9.213 | 9.256 | 9.204 | 9.230 | 117,503 | +0.02(+0.19%) |
Aug 13, 2014 | 9.152 | 9.291 | 9.143 | 9.213 | 142,430 | +0.06(+0.67%) |
Aug 12, 2014 | 9.239 | 9.309 | 9.078 | 9.152 | 168,446 | -0.14(-1.50%) |
Aug 11, 2014 | 9.117 | 9.370 | 9.067 | 9.291 | 246,994 | +0.17(+1.91%) |
Aug 08, 2014 | 9.082 | 9.126 | 9.030 | 9.117 | 209,031 | +0.02(+0.19%) |
Aug 07, 2014 | 9.300 | 9.396 | 9.082 | 9.100 | 286,275 | -0.20(-2.15%) |
Aug 06, 2014 | 9.048 | 9.335 | 9.048 | 9.300 | 420,703 | +0.20(+2.20%) |
Aug 05, 2014 | 9.126 | 9.202 | 8.995 | 9.100 | 295,478 | -0.09(-0.95%) |
Aug 04, 2014 | 9.178 | 9.283 | 9.048 | 9.187 | 375,694 | +0.02(+0.19%) |