Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.52 | 10.56 | 10.33 | 10.52 | 421,484 | +0.04(+0.35%) |
Jul 30, 2015 | 10.27 | 10.55 | 10.21 | 10.48 | 344,193 | +0.18(+1.79%) |
Jul 29, 2015 | 9.912 | 10.39 | 9.846 | 10.30 | 170,273 | +0.36(+3.64%) |
Jul 28, 2015 | 9.883 | 9.957 | 9.809 | 9.935 | 269,101 | +0.07(+0.75%) |
Jul 27, 2015 | 9.853 | 9.942 | 9.772 | 9.861 | 178,947 | +0.04(+0.45%) |
Jul 24, 2015 | 9.957 | 9.957 | 9.817 | 9.817 | 73,308 | -0.10(-1.04%) |
Jul 23, 2015 | 10.10 | 10.10 | 9.883 | 9.920 | 51,836 | -0.15(-1.47%) |
Jul 22, 2015 | 10.02 | 10.13 | 10.02 | 10.07 | 37,478 | +0.05(+0.52%) |
Jul 21, 2015 | 10.10 | 10.22 | 9.997 | 10.02 | 46,607 | -0.10(-0.95%) |
Jul 20, 2015 | 10.21 | 10.21 | 10.05 | 10.11 | 28,210 | -0.05(-0.51%) |
Jul 17, 2015 | 10.21 | 10.21 | 10.08 | 10.16 | 77,136 | -0.01(-0.07%) |
Jul 16, 2015 | 10.25 | 10.33 | 10.17 | 10.17 | 103,038 | -0.01(-0.15%) |
Jul 15, 2015 | 10.13 | 10.21 | 10.13 | 10.19 | 73,891 | +0.07(+0.66%) |
Jul 14, 2015 | 10.12 | 10.19 | 10.09 | 10.12 | 72,306 | -0.01(-0.15%) |
Jul 13, 2015 | 10.01 | 10.17 | 10.01 | 10.13 | 97,286 | +0.14(+1.40%) |
Jul 10, 2015 | 9.935 | 10.06 | 9.935 | 9.994 | 99,961 | +0.14(+1.42%) |
Jul 09, 2015 | 9.920 | 9.968 | 9.846 | 9.853 | 112,576 | +0.04(+0.45%) |
Jul 08, 2015 | 9.772 | 9.887 | 9.735 | 9.809 | 104,820 | -0.02(-0.22%) |
Jul 07, 2015 | 9.839 | 9.883 | 9.743 | 9.831 | 91,958 | -0.03(-0.30%) |
Jul 06, 2015 | 9.824 | 9.883 | 9.743 | 9.861 | 98,085 | +0.00(+0.00%) |
Jul 02, 2015 | 10.02 | 9.861 | 9.861 | 9.861 | 81,216 | -0.13(-1.33%) |
Jul 01, 2015 | 10.10 | 10.10 | 9.935 | 9.994 | 62,072 | -0.01(-0.07%) |
Jun 30, 2015 | 10.05 | 10.05 | 9.853 | 10.00 | 57,670 | +0.08(+0.82%) |
Jun 29, 2015 | 10.07 | 10.15 | 9.876 | 9.920 | 83,624 | -0.19(-1.90%) |
Jun 26, 2015 | 10.07 | 10.15 | 10.01 | 10.11 | 210,628 | +0.07(+0.73%) |
Jun 25, 2015 | 10.11 | 10.14 | 9.957 | 10.04 | 200,845 | -0.07(-0.66%) |
Jun 24, 2015 | 10.04 | 10.13 | 10.04 | 10.10 | 79,979 | +0.01(+0.15%) |
Jun 23, 2015 | 10.04 | 10.11 | 9.979 | 10.09 | 82,498 | +0.01(+0.15%) |
Jun 22, 2015 | 10.05 | 10.11 | 10.02 | 10.07 | 71,536 | +0.11(+1.11%) |
Jun 19, 2015 | 9.979 | 10.12 | 9.964 | 9.964 | 136,658 | -0.12(-1.17%) |
Jun 18, 2015 | 10.06 | 10.10 | 9.979 | 10.08 | 63,533 | +0.07(+0.74%) |
Jun 17, 2015 | 10.14 | 10.14 | 10.00 | 10.01 | 38,027 | -0.10(-1.02%) |
Jun 16, 2015 | 9.949 | 10.13 | 9.949 | 10.11 | 115,630 | +0.12(+1.18%) |
Jun 15, 2015 | 10.01 | 10.11 | 9.927 | 9.994 | 89,385 | -0.11(-1.10%) |
Jun 12, 2015 | 10.20 | 10.20 | 10.09 | 10.10 | 25,494 | -0.10(-1.01%) |
Jun 11, 2015 | 10.15 | 10.27 | 10.07 | 10.21 | 56,999 | +0.06(+0.58%) |
Jun 10, 2015 | 10.01 | 10.24 | 9.979 | 10.15 | 110,356 | +0.16(+1.62%) |
Jun 09, 2015 | 9.957 | 9.994 | 9.861 | 9.986 | 137,293 | -0.01(-0.07%) |
Jun 08, 2015 | 9.890 | 10.02 | 9.890 | 9.994 | 63,984 | +0.13(+1.35%) |
Jun 05, 2015 | 9.868 | 9.979 | 9.772 | 9.861 | 73,348 | +0.03(+0.30%) |
Jun 04, 2015 | 9.817 | 10.02 | 9.809 | 9.831 | 75,375 | -0.01(-0.08%) |
Jun 03, 2015 | 9.898 | 10.13 | 9.839 | 9.839 | 149,217 | -0.02(-0.22%) |
Jun 02, 2015 | 9.817 | 10.10 | 9.817 | 9.861 | 95,233 | -0.02(-0.22%) |
Jun 01, 2015 | 9.994 | 10.01 | 9.846 | 9.883 | 97,142 | -0.10(-0.96%) |
May 29, 2015 | 9.949 | 10.02 | 9.787 | 9.979 | 84,805 | +0.03(+0.30%) |
May 28, 2015 | 9.957 | 10.00 | 9.872 | 9.949 | 44,232 | -0.05(-0.52%) |
May 27, 2015 | 9.927 | 10.08 | 9.839 | 10.00 | 233,037 | +0.05(+0.52%) |
May 26, 2015 | 10.04 | 10.05 | 9.927 | 9.949 | 88,738 | -0.14(-1.39%) |
May 22, 2015 | 9.994 | 10.09 | 10.09 | 10.09 | 126,773 | +0.04(+0.44%) |
May 21, 2015 | 9.935 | 10.07 | 9.935 | 10.05 | 31,095 | +0.03(+0.29%) |
May 20, 2015 | 10.15 | 10.15 | 9.971 | 10.02 | 26,928 | -0.09(-0.88%) |
May 19, 2015 | 9.920 | 10.15 | 9.920 | 10.10 | 62,452 | +0.16(+1.63%) |
May 18, 2015 | 9.802 | 9.957 | 9.772 | 9.942 | 69,832 | +0.13(+1.35%) |
May 15, 2015 | 9.824 | 9.824 | 9.647 | 9.809 | 47,426 | +0.01(+0.08%) |
May 14, 2015 | 9.713 | 9.846 | 9.640 | 9.802 | 37,039 | +0.16(+1.68%) |
May 13, 2015 | 9.654 | 9.809 | 9.640 | 9.640 | 57,693 | -0.01(-0.15%) |
May 12, 2015 | 9.699 | 9.732 | 9.588 | 9.654 | 95,618 | -0.06(-0.61%) |
May 11, 2015 | 9.654 | 9.794 | 9.654 | 9.713 | 41,604 | +0.10(+1.00%) |
May 08, 2015 | 9.728 | 9.743 | 9.603 | 9.617 | 51,186 | -0.12(-1.21%) |
May 07, 2015 | 9.684 | 9.765 | 9.595 | 9.735 | 60,966 | -0.01(-0.08%) |
May 06, 2015 | 9.610 | 9.787 | 9.551 | 9.743 | 123,763 | +0.15(+1.54%) |
May 05, 2015 | 9.750 | 9.758 | 9.588 | 9.595 | 108,817 | -0.21(-2.11%) |
May 04, 2015 | 9.721 | 9.809 | 9.592 | 9.802 | 51,486 | +0.07(+0.68%) |
May 01, 2015 | 9.721 | 9.758 | 9.595 | 9.735 | 146,240 | +0.01(+0.15%) |
Apr 30, 2015 | 9.691 | 9.721 | 9.574 | 9.721 | 137,661 | -0.01(-0.08%) |
Apr 29, 2015 | 9.706 | 9.801 | 9.545 | 9.728 | 68,752 | +0.00(+0.00%) |
Apr 28, 2015 | 9.640 | 9.801 | 9.611 | 9.728 | 44,696 | +0.12(+1.22%) |
Apr 27, 2015 | 9.662 | 9.860 | 9.552 | 9.611 | 67,493 | -0.08(-0.83%) |
Apr 24, 2015 | 9.633 | 9.699 | 9.523 | 9.691 | 52,319 | +0.04(+0.38%) |
Apr 23, 2015 | 9.625 | 9.688 | 9.508 | 9.655 | 95,763 | +0.01(+0.08%) |
Apr 22, 2015 | 9.618 | 9.728 | 9.530 | 9.647 | 127,662 | -0.01(-0.08%) |
Apr 21, 2015 | 9.567 | 9.691 | 9.442 | 9.655 | 73,451 | +0.12(+1.31%) |
Apr 20, 2015 | 9.545 | 9.552 | 9.434 | 9.530 | 108,854 | -0.01(-0.15%) |
Apr 17, 2015 | 9.493 | 9.567 | 9.266 | 9.545 | 151,848 | +0.02(+0.23%) |
Apr 16, 2015 | 9.515 | 9.545 | 9.390 | 9.523 | 27,953 | -0.03(-0.31%) |
Apr 15, 2015 | 9.552 | 9.581 | 9.530 | 9.552 | 47,814 | +0.01(+0.15%) |
Apr 14, 2015 | 9.493 | 9.552 | 9.346 | 9.537 | 83,371 | +0.05(+0.54%) |
Apr 13, 2015 | 9.442 | 9.537 | 9.412 | 9.486 | 14,274 | +0.02(+0.23%) |
Apr 10, 2015 | 9.471 | 9.471 | 9.383 | 9.464 | 27,299 | +0.02(+0.23%) |
Apr 09, 2015 | 9.471 | 9.478 | 9.288 | 9.442 | 75,843 | -0.01(-0.08%) |
Apr 08, 2015 | 9.420 | 9.493 | 9.376 | 9.449 | 24,176 | +0.03(+0.31%) |
Apr 07, 2015 | 9.464 | 9.523 | 9.405 | 9.420 | 32,872 | -0.05(-0.54%) |
Apr 06, 2015 | 9.434 | 9.552 | 9.398 | 9.471 | 37,861 | -0.02(-0.23%) |
Apr 02, 2015 | 9.574 | 9.493 | 9.493 | 9.493 | 285,483 | -0.14(-1.45%) |
Apr 01, 2015 | 9.361 | 9.640 | 9.361 | 9.633 | 53,789 | +0.21(+2.26%) |
Mar 31, 2015 | 9.493 | 9.508 | 9.398 | 9.420 | 18,219 | -0.07(-0.77%) |
Mar 30, 2015 | 9.302 | 9.596 | 9.302 | 9.493 | 78,964 | +0.21(+2.21%) |
Mar 27, 2015 | 9.317 | 9.346 | 9.251 | 9.288 | 63,865 | -0.01(-0.08%) |
Mar 26, 2015 | 9.398 | 9.464 | 9.258 | 9.295 | 48,359 | -0.11(-1.17%) |
Mar 25, 2015 | 9.552 | 9.669 | 9.405 | 9.405 | 52,938 | -0.14(-1.46%) |
Mar 24, 2015 | 9.574 | 9.691 | 9.523 | 9.545 | 75,082 | -0.04(-0.38%) |
Mar 23, 2015 | 9.523 | 9.581 | 9.493 | 9.581 | 66,173 | +0.05(+0.54%) |
Mar 20, 2015 | 9.537 | 9.545 | 9.478 | 9.530 | 133,587 | +0.01(+0.08%) |
Mar 19, 2015 | 9.500 | 9.545 | 9.486 | 9.523 | 49,534 | +0.02(+0.23%) |
Mar 18, 2015 | 9.515 | 9.581 | 9.405 | 9.500 | 72,452 | -0.04(-0.38%) |
Mar 17, 2015 | 9.464 | 9.545 | 9.424 | 9.537 | 68,966 | +0.01(+0.15%) |
Mar 16, 2015 | 9.508 | 9.541 | 9.412 | 9.523 | 67,202 | +0.02(+0.23%) |
Mar 13, 2015 | 9.523 | 9.618 | 9.368 | 9.500 | 63,134 | -0.04(-0.38%) |
Mar 12, 2015 | 9.471 | 9.545 | 9.449 | 9.537 | 94,044 | +0.15(+1.56%) |
Mar 11, 2015 | 9.251 | 9.412 | 9.251 | 9.390 | 71,490 | +0.14(+1.51%) |
Mar 10, 2015 | 9.339 | 9.339 | 9.185 | 9.251 | 73,897 | -0.14(-1.49%) |
Mar 09, 2015 | 9.405 | 9.456 | 9.332 | 9.390 | 53,009 | +0.00(+0.00%) |
Mar 06, 2015 | 9.442 | 9.545 | 9.339 | 9.390 | 92,564 | -0.09(-0.93%) |
Mar 05, 2015 | 9.420 | 9.530 | 9.361 | 9.478 | 84,054 | +0.04(+0.47%) |
Mar 04, 2015 | 9.493 | 9.537 | 9.398 | 9.434 | 89,710 | -0.10(-1.08%) |
Mar 03, 2015 | 9.486 | 9.545 | 9.442 | 9.537 | 65,350 | +0.03(+0.31%) |
Mar 02, 2015 | 9.332 | 9.545 | 9.332 | 9.508 | 77,727 | +0.15(+1.57%) |
Feb 27, 2015 | 9.288 | 9.368 | 9.251 | 9.361 | 91,934 | +0.03(+0.31%) |
Feb 26, 2015 | 9.221 | 9.368 | 9.089 | 9.332 | 59,013 | +0.08(+0.87%) |
Feb 25, 2015 | 9.207 | 9.295 | 9.207 | 9.251 | 39,825 | -0.01(-0.16%) |
Feb 24, 2015 | 9.280 | 9.310 | 9.221 | 9.266 | 36,770 | -0.04(-0.39%) |
Feb 23, 2015 | 9.170 | 9.310 | 9.041 | 9.302 | 66,303 | +0.09(+0.96%) |
Feb 20, 2015 | 9.295 | 9.309 | 9.104 | 9.214 | 69,390 | -0.05(-0.55%) |
Feb 19, 2015 | 9.229 | 9.339 | 9.148 | 9.266 | 33,472 | +0.03(+0.32%) |
Feb 18, 2015 | 9.471 | 9.537 | 9.148 | 9.236 | 85,988 | -0.33(-3.45%) |
Feb 17, 2015 | 9.177 | 9.618 | 9.155 | 9.567 | 329,647 | +0.30(+3.25%) |
Feb 13, 2015 | 9.229 | 9.266 | 9.266 | 9.266 | 55,707 | +0.10(+1.04%) |
Feb 12, 2015 | 9.148 | 9.236 | 9.038 | 9.170 | 37,590 | +0.04(+0.48%) |
Feb 11, 2015 | 9.089 | 9.185 | 9.042 | 9.126 | 53,577 | -0.01(-0.08%) |
Feb 10, 2015 | 9.177 | 9.192 | 8.987 | 9.133 | 57,085 | +0.04(+0.40%) |
Feb 09, 2015 | 9.310 | 9.346 | 9.089 | 9.097 | 96,657 | -0.21(-2.21%) |
Feb 06, 2015 | 9.266 | 9.456 | 9.221 | 9.302 | 100,645 | +0.08(+0.88%) |
Feb 05, 2015 | 9.199 | 9.295 | 9.199 | 9.221 | 59,782 | +0.07(+0.72%) |
Feb 04, 2015 | 9.207 | 9.317 | 9.133 | 9.155 | 80,708 | -0.05(-0.56%) |
Feb 03, 2015 | 9.148 | 9.294 | 9.148 | 9.207 | 89,161 | +0.08(+0.88%) |
Feb 02, 2015 | 8.929 | 9.170 | 8.827 | 9.126 | 183,536 | +0.14(+1.54%) |
Jan 30, 2015 | 9.221 | 9.243 | 8.929 | 8.988 | 171,002 | -0.32(-3.45%) |
Jan 29, 2015 | 9.119 | 9.346 | 9.119 | 9.309 | 71,058 | +0.18(+1.92%) |
Jan 28, 2015 | 9.331 | 9.331 | 9.075 | 9.134 | 113,876 | -0.15(-1.57%) |
Jan 27, 2015 | 9.324 | 9.441 | 9.192 | 9.280 | 81,910 | -0.11(-1.17%) |
Jan 26, 2015 | 9.382 | 9.492 | 9.341 | 9.389 | 172,866 | +0.10(+1.10%) |
Jan 23, 2015 | 9.294 | 9.463 | 9.243 | 9.287 | 141,691 | +0.04(+0.39%) |
Jan 22, 2015 | 8.988 | 9.477 | 8.885 | 9.251 | 110,104 | +0.31(+3.52%) |
Jan 21, 2015 | 9.126 | 9.221 | 8.863 | 8.936 | 93,052 | -0.23(-2.55%) |
Jan 20, 2015 | 9.192 | 9.346 | 9.083 | 9.170 | 62,930 | -0.05(-0.55%) |
Jan 16, 2015 | 8.973 | 9.243 | 8.973 | 9.221 | 94,984 | +0.21(+2.35%) |
Jan 15, 2015 | 9.024 | 9.090 | 8.951 | 9.010 | 185,254 | -0.04(-0.40%) |
Jan 14, 2015 | 9.002 | 9.104 | 8.912 | 9.046 | 73,695 | -0.04(-0.40%) |
Jan 13, 2015 | 9.331 | 9.397 | 8.980 | 9.083 | 124,194 | -0.18(-1.97%) |
Jan 12, 2015 | 9.294 | 9.331 | 9.156 | 9.265 | 83,365 | -0.06(-0.63%) |
Jan 09, 2015 | 9.346 | 9.463 | 9.243 | 9.324 | 127,460 | +0.01(+0.08%) |
Jan 08, 2015 | 9.287 | 9.382 | 9.145 | 9.316 | 91,637 | +0.09(+1.03%) |
Jan 07, 2015 | 9.251 | 9.294 | 9.053 | 9.221 | 107,527 | +0.01(+0.08%) |
Jan 06, 2015 | 9.192 | 9.236 | 8.958 | 9.214 | 133,280 | +0.01(+0.16%) |
Jan 05, 2015 | 9.170 | 9.258 | 9.141 | 9.199 | 120,446 | -0.03(-0.32%) |
Jan 02, 2015 | 9.601 | 9.601 | 9.207 | 9.229 | 55,295 | -0.31(-3.22%) |
Dec 31, 2014 | 9.616 | 9.536 | 9.536 | 9.536 | 74,996 | -0.06(-0.61%) |
Dec 30, 2014 | 9.594 | 9.645 | 9.587 | 9.594 | 57,190 | +0.01(+0.08%) |
Dec 29, 2014 | 9.558 | 9.631 | 9.470 | 9.587 | 69,920 | +0.01(+0.08%) |
Dec 26, 2014 | 9.441 | 9.638 | 9.338 | 9.579 | 196,784 | +0.15(+1.55%) |
Dec 24, 2014 | 9.426 | 9.433 | 9.433 | 9.433 | 146,845 | -0.01(-0.08%) |
Dec 23, 2014 | 9.338 | 9.448 | 9.331 | 9.441 | 73,511 | +0.10(+1.10%) |
Dec 22, 2014 | 9.280 | 9.353 | 9.258 | 9.338 | 64,779 | +0.05(+0.55%) |
Dec 19, 2014 | 9.214 | 9.302 | 9.115 | 9.287 | 282,190 | +0.04(+0.47%) |
Dec 18, 2014 | 9.353 | 9.353 | 9.156 | 9.243 | 169,822 | -0.03(-0.32%) |
Dec 17, 2014 | 9.104 | 9.316 | 8.982 | 9.273 | 112,699 | +0.21(+2.34%) |
Dec 16, 2014 | 9.156 | 9.346 | 9.017 | 9.061 | 179,600 | -0.07(-0.72%) |
Dec 15, 2014 | 9.148 | 9.229 | 9.024 | 9.126 | 72,690 | -0.01(-0.08%) |
Dec 12, 2014 | 9.002 | 9.214 | 9.002 | 9.134 | 74,331 | +0.04(+0.48%) |
Dec 11, 2014 | 9.039 | 9.163 | 8.973 | 9.090 | 90,718 | +0.11(+1.22%) |
Dec 10, 2014 | 9.185 | 9.221 | 8.973 | 8.980 | 103,019 | -0.21(-2.31%) |
Dec 09, 2014 | 8.958 | 9.302 | 8.783 | 9.192 | 230,329 | +0.15(+1.62%) |
Dec 08, 2014 | 8.900 | 9.097 | 8.820 | 9.046 | 170,426 | +0.15(+1.64%) |
Dec 05, 2014 | 8.798 | 9.112 | 8.798 | 8.900 | 87,253 | +0.09(+1.08%) |
Dec 04, 2014 | 8.776 | 8.966 | 8.761 | 8.805 | 119,459 | +0.00(+0.00%) |
Dec 03, 2014 | 8.931 | 8.931 | 8.768 | 8.805 | 146,060 | -0.06(-0.66%) |
Dec 02, 2014 | 8.768 | 8.871 | 8.732 | 8.863 | 145,752 | +0.07(+0.83%) |
Dec 01, 2014 | 8.893 | 8.944 | 8.754 | 8.790 | 181,177 | -0.09(-0.99%) |
Nov 28, 2014 | 9.046 | 9.104 | 8.863 | 8.878 | 53,244 | -0.20(-2.17%) |
Nov 26, 2014 | 8.893 | 9.075 | 9.075 | 9.075 | 66,922 | +0.11(+1.22%) |
Nov 25, 2014 | 8.929 | 8.991 | 8.834 | 8.966 | 34,666 | +0.07(+0.74%) |
Nov 24, 2014 | 8.768 | 8.929 | 8.768 | 8.900 | 84,940 | +0.17(+1.92%) |
Nov 21, 2014 | 9.010 | 9.010 | 8.732 | 8.732 | 81,738 | -0.15(-1.73%) |
Nov 20, 2014 | 8.732 | 8.907 | 8.732 | 8.885 | 144,791 | +0.12(+1.33%) |
Nov 19, 2014 | 8.754 | 8.776 | 8.659 | 8.768 | 125,247 | +0.00(+0.00%) |
Nov 18, 2014 | 8.732 | 8.805 | 8.688 | 8.768 | 95,370 | +0.05(+0.59%) |
Nov 17, 2014 | 8.739 | 8.790 | 8.695 | 8.717 | 110,052 | -0.02(-0.25%) |
Nov 14, 2014 | 8.673 | 8.834 | 8.622 | 8.739 | 69,830 | +0.05(+0.59%) |
Nov 13, 2014 | 8.820 | 8.893 | 8.673 | 8.688 | 53,224 | -0.18(-2.06%) |
Nov 12, 2014 | 8.703 | 8.893 | 8.622 | 8.871 | 116,974 | +0.15(+1.68%) |
Nov 11, 2014 | 8.768 | 8.834 | 8.710 | 8.725 | 95,573 | -0.04(-0.50%) |
Nov 10, 2014 | 8.820 | 8.878 | 8.622 | 8.768 | 132,046 | -0.07(-0.74%) |
Nov 07, 2014 | 9.017 | 9.017 | 8.761 | 8.834 | 88,702 | -0.20(-2.18%) |
Nov 06, 2014 | 8.980 | 9.061 | 8.871 | 9.031 | 56,421 | +0.04(+0.49%) |
Nov 05, 2014 | 9.061 | 9.097 | 8.944 | 8.988 | 48,315 | -0.03(-0.32%) |
Nov 04, 2014 | 8.951 | 9.046 | 8.691 | 9.017 | 75,357 | +0.02(+0.24%) |
Nov 03, 2014 | 8.799 | 9.035 | 8.719 | 8.995 | 113,065 | +0.22(+2.49%) |
Oct 31, 2014 | 8.799 | 8.944 | 8.653 | 8.777 | 210,378 | +0.07(+0.75%) |
Oct 30, 2014 | 8.799 | 8.871 | 8.682 | 8.711 | 268,931 | -0.12(-1.40%) |
Oct 29, 2014 | 8.653 | 8.893 | 8.621 | 8.835 | 759,686 | +0.18(+2.10%) |
Oct 28, 2014 | 8.617 | 8.682 | 8.391 | 8.653 | 190,345 | -0.04(-0.50%) |
Oct 27, 2014 | 8.755 | 8.871 | 8.871 | 8.697 | 86,823 | -0.17(-1.97%) |
Oct 24, 2014 | 8.755 | 8.871 | 8.661 | 8.871 | 137,929 | +0.15(+1.67%) |
Oct 23, 2014 | 8.675 | 8.748 | 8.617 | 8.726 | 95,535 | +0.07(+0.84%) |
Oct 22, 2014 | 8.690 | 8.748 | 8.617 | 8.653 | 128,855 | -0.03(-0.34%) |
Oct 21, 2014 | 8.617 | 8.704 | 8.399 | 8.682 | 90,598 | +0.12(+1.44%) |
Oct 20, 2014 | 8.610 | 8.610 | 8.479 | 8.559 | 74,931 | -0.05(-0.59%) |
Oct 17, 2014 | 8.755 | 8.755 | 8.515 | 8.610 | 129,397 | -0.03(-0.34%) |
Oct 16, 2014 | 8.435 | 8.690 | 8.435 | 8.639 | 156,639 | +0.12(+1.37%) |
Oct 15, 2014 | 8.515 | 8.735 | 8.391 | 8.522 | 154,617 | -0.11(-1.26%) |
Oct 14, 2014 | 8.530 | 8.799 | 8.515 | 8.631 | 136,541 | +0.18(+2.15%) |
Oct 13, 2014 | 8.362 | 8.653 | 8.362 | 8.450 | 158,105 | +0.07(+0.87%) |
Oct 10, 2014 | 8.377 | 8.559 | 8.341 | 8.377 | 103,466 | -0.07(-0.78%) |
Oct 09, 2014 | 8.537 | 8.617 | 8.374 | 8.442 | 85,086 | -0.18(-2.11%) |
Oct 08, 2014 | 8.384 | 8.646 | 8.370 | 8.624 | 172,365 | +0.22(+2.60%) |
Oct 07, 2014 | 8.435 | 8.595 | 8.348 | 8.406 | 74,096 | -0.05(-0.56%) |
Oct 06, 2014 | 8.551 | 8.617 | 8.442 | 8.453 | 84,446 | -0.10(-1.15%) |
Oct 03, 2014 | 8.668 | 8.686 | 8.530 | 8.551 | 170,329 | -0.02(-0.25%) |
Oct 02, 2014 | 8.544 | 8.644 | 8.435 | 8.573 | 131,757 | +0.01(+0.08%) |
Oct 01, 2014 | 8.631 | 8.770 | 8.544 | 8.566 | 232,323 | -0.10(-1.17%) |
Sep 30, 2014 | 8.595 | 8.711 | 8.595 | 8.668 | 177,382 | +0.07(+0.76%) |
Sep 29, 2014 | 8.755 | 8.813 | 8.559 | 8.602 | 199,223 | -0.25(-2.79%) |
Sep 26, 2014 | 8.784 | 8.922 | 8.748 | 8.850 | 173,516 | +0.07(+0.83%) |
Sep 25, 2014 | 8.799 | 8.828 | 8.748 | 8.777 | 133,853 | -0.04(-0.41%) |
Sep 24, 2014 | 8.748 | 8.820 | 8.726 | 8.813 | 79,404 | +0.07(+0.83%) |
Sep 23, 2014 | 8.922 | 8.937 | 8.711 | 8.740 | 144,376 | -0.20(-2.20%) |
Sep 22, 2014 | 9.111 | 9.119 | 8.900 | 8.937 | 133,096 | -0.21(-2.31%) |
Sep 19, 2014 | 9.395 | 9.519 | 9.126 | 9.148 | 224,772 | -0.15(-1.64%) |
Sep 18, 2014 | 9.031 | 9.344 | 8.967 | 9.300 | 234,474 | +0.29(+3.23%) |
Sep 17, 2014 | 8.857 | 9.068 | 8.836 | 9.010 | 142,841 | +0.17(+1.89%) |
Sep 16, 2014 | 8.835 | 8.908 | 8.820 | 8.842 | 1,278,770 | -0.04(-0.41%) |
Sep 15, 2014 | 8.857 | 8.908 | 8.842 | 8.879 | 129,728 | -0.02(-0.25%) |
Sep 12, 2014 | 8.893 | 8.951 | 8.799 | 8.900 | 753,983 | +0.04(+0.41%) |
Sep 11, 2014 | 8.762 | 8.915 | 8.741 | 8.864 | 78,701 | +0.04(+0.49%) |
Sep 10, 2014 | 8.806 | 8.857 | 8.740 | 8.820 | 66,128 | -0.01(-0.08%) |
Sep 09, 2014 | 8.828 | 8.911 | 8.762 | 8.828 | 115,642 | +0.01(+0.16%) |
Sep 08, 2014 | 8.770 | 8.881 | 8.675 | 8.813 | 104,702 | +0.01(+0.17%) |
Sep 05, 2014 | 8.850 | 9.056 | 8.682 | 8.799 | 116,909 | +0.05(+0.58%) |
Sep 04, 2014 | 8.842 | 8.988 | 8.682 | 8.748 | 136,831 | -0.06(-0.66%) |
Sep 03, 2014 | 8.820 | 8.908 | 8.762 | 8.806 | 90,109 | -0.01(-0.08%) |
Sep 02, 2014 | 8.886 | 8.980 | 8.740 | 8.813 | 120,072 | -0.01(-0.16%) |
Aug 29, 2014 | 8.668 | 8.828 | 8.828 | 8.828 | 102,728 | +0.16(+1.85%) |
Aug 28, 2014 | 8.733 | 8.791 | 8.639 | 8.668 | 87,223 | -0.07(-0.83%) |
Aug 27, 2014 | 8.908 | 8.908 | 8.726 | 8.740 | 66,507 | -0.17(-1.88%) |
Aug 26, 2014 | 8.944 | 9.017 | 8.842 | 8.908 | 142,899 | -0.06(-0.65%) |
Aug 25, 2014 | 8.988 | 9.191 | 8.813 | 8.966 | 130,705 | +0.06(+0.65%) |
Aug 22, 2014 | 8.973 | 9.731 | 8.973 | 8.908 | 118,892 | +0.18(+2.08%) |
Aug 21, 2014 | 8.631 | 8.813 | 8.624 | 8.726 | 96,161 | +0.07(+0.76%) |
Aug 20, 2014 | 8.857 | 8.857 | 8.602 | 8.661 | 110,961 | -0.23(-2.54%) |
Aug 19, 2014 | 9.010 | 9.010 | 8.875 | 8.886 | 57,340 | -0.08(-0.89%) |
Aug 18, 2014 | 8.835 | 9.027 | 8.835 | 8.966 | 135,724 | +0.18(+2.07%) |
Aug 15, 2014 | 8.995 | 8.995 | 8.617 | 8.784 | 167,809 | -0.12(-1.39%) |
Aug 14, 2014 | 8.908 | 8.908 | 8.857 | 8.908 | 78,810 | -0.03(-0.33%) |
Aug 13, 2014 | 9.090 | 9.268 | 8.886 | 8.937 | 121,285 | -0.17(-1.84%) |
Aug 12, 2014 | 9.126 | 9.239 | 9.017 | 9.104 | 123,093 | -0.03(-0.32%) |
Aug 11, 2014 | 9.075 | 9.220 | 8.980 | 9.133 | 92,977 | +0.07(+0.80%) |
Aug 08, 2014 | 8.937 | 9.082 | 8.879 | 9.060 | 98,724 | +0.10(+1.14%) |
Aug 07, 2014 | 9.068 | 9.068 | 8.944 | 8.959 | 72,397 | -0.09(-0.96%) |
Aug 06, 2014 | 9.046 | 9.148 | 8.871 | 9.046 | 86,374 | -0.04(-0.48%) |
Aug 05, 2014 | 9.191 | 9.273 | 9.031 | 9.090 | 81,746 | -0.15(-1.57%) |
Aug 04, 2014 | 9.373 | 9.504 | 9.053 | 9.235 | 237,891 | -0.19(-2.01%) |