Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 10.95 | 11.02 | 10.81 | 10.89 | 60,930 | -0.06(-0.55%) |
Jul 30, 2015 | 10.63 | 10.97 | 10.56 | 10.95 | 108,519 | +0.31(+2.90%) |
Jul 29, 2015 | 11.02 | 11.11 | 10.61 | 10.64 | 143,470 | -0.29(-2.64%) |
Jul 28, 2015 | 10.45 | 11.02 | 10.39 | 10.93 | 128,744 | +0.25(+2.33%) |
Jul 27, 2015 | 10.67 | 10.82 | 10.57 | 10.68 | 110,412 | -0.06(-0.56%) |
Jul 24, 2015 | 11.15 | 11.18 | 10.69 | 10.74 | 70,612 | -0.44(-3.91%) |
Jul 23, 2015 | 11.42 | 11.42 | 11.11 | 11.17 | 66,502 | -0.21(-1.83%) |
Jul 22, 2015 | 11.37 | 11.43 | 11.30 | 11.38 | 50,807 | -0.07(-0.61%) |
Jul 21, 2015 | 11.53 | 11.58 | 11.36 | 11.45 | 88,232 | -0.06(-0.52%) |
Jul 20, 2015 | 11.60 | 11.61 | 11.46 | 11.51 | 40,244 | -0.10(-0.86%) |
Jul 17, 2015 | 11.64 | 11.68 | 11.59 | 11.61 | 58,698 | -0.01(-0.09%) |
Jul 16, 2015 | 11.53 | 11.64 | 11.44 | 11.62 | 50,152 | +0.16(+1.39%) |
Jul 15, 2015 | 11.50 | 11.53 | 11.30 | 11.46 | 43,306 | -0.05(-0.43%) |
Jul 14, 2015 | 11.48 | 11.58 | 11.41 | 11.51 | 66,645 | +0.04(+0.35%) |
Jul 13, 2015 | 11.31 | 11.50 | 11.26 | 11.47 | 66,983 | +0.24(+2.12%) |
Jul 10, 2015 | 11.48 | 11.55 | 11.04 | 11.23 | 273,811 | -0.13(-1.14%) |
Jul 09, 2015 | 11.33 | 11.46 | 11.23 | 11.36 | 83,037 | +0.16(+1.42%) |
Jul 08, 2015 | 11.26 | 11.36 | 11.05 | 11.20 | 345,752 | -0.12(-1.05%) |
Jul 07, 2015 | 11.43 | 11.43 | 11.02 | 11.32 | 88,007 | -0.09(-0.78%) |
Jul 06, 2015 | 11.25 | 11.50 | 11.12 | 11.41 | 119,818 | +0.20(+1.77%) |
Jul 02, 2015 | 11.28 | 11.21 | 11.21 | 11.21 | 93,347 | -0.03(-0.27%) |
Jul 01, 2015 | 11.24 | 11.35 | 11.15 | 11.24 | 72,539 | +0.03(+0.27%) |
Jun 30, 2015 | 11.16 | 11.23 | 11.02 | 11.21 | 108,508 | +0.12(+1.08%) |
Jun 29, 2015 | 11.19 | 11.35 | 11.06 | 11.09 | 61,097 | -0.20(-1.76%) |
Jun 26, 2015 | 11.40 | 11.40 | 11.15 | 11.29 | 439,889 | -0.12(-1.05%) |
Jun 25, 2015 | 11.32 | 11.43 | 11.24 | 11.41 | 63,220 | +0.09(+0.79%) |
Jun 24, 2015 | 11.26 | 11.38 | 11.19 | 11.32 | 66,104 | +0.05(+0.44%) |
Jun 23, 2015 | 11.40 | 11.40 | 11.16 | 11.27 | 52,418 | -0.11(-0.96%) |
Jun 22, 2015 | 11.23 | 11.40 | 11.06 | 11.38 | 66,910 | +0.25(+2.23%) |
Jun 19, 2015 | 11.21 | 11.21 | 11.06 | 11.13 | 116,838 | -0.03(-0.27%) |
Jun 18, 2015 | 11.03 | 11.24 | 10.97 | 11.16 | 88,676 | +0.15(+1.35%) |
Jun 17, 2015 | 10.98 | 11.13 | 10.95 | 11.02 | 45,330 | +0.07(+0.64%) |
Jun 16, 2015 | 10.94 | 11.06 | 10.94 | 10.95 | 65,191 | -0.02(-0.18%) |
Jun 15, 2015 | 10.94 | 11.10 | 10.91 | 10.97 | 78,433 | -0.08(-0.72%) |
Jun 12, 2015 | 11.11 | 11.15 | 10.94 | 11.04 | 43,821 | -0.06(-0.54%) |
Jun 11, 2015 | 11.11 | 11.15 | 10.94 | 11.10 | 56,826 | +0.00(+0.00%) |
Jun 10, 2015 | 10.98 | 11.25 | 10.98 | 11.10 | 72,682 | +0.20(+1.82%) |
Jun 09, 2015 | 10.68 | 10.93 | 10.54 | 10.91 | 75,102 | +0.20(+1.85%) |
Jun 08, 2015 | 10.70 | 10.86 | 10.70 | 10.71 | 64,542 | +0.01(+0.09%) |
Jun 05, 2015 | 10.43 | 10.78 | 10.33 | 10.70 | 82,199 | +0.24(+2.27%) |
Jun 04, 2015 | 10.54 | 10.57 | 10.44 | 10.46 | 42,813 | -0.15(-1.40%) |
Jun 03, 2015 | 10.58 | 10.66 | 10.46 | 10.61 | 44,252 | +0.06(+0.56%) |
Jun 02, 2015 | 10.55 | 10.73 | 10.48 | 10.55 | 44,617 | -0.07(-0.65%) |
Jun 01, 2015 | 10.65 | 10.84 | 10.45 | 10.62 | 90,898 | +0.00(+0.00%) |
May 29, 2015 | 10.73 | 10.80 | 10.50 | 10.62 | 66,515 | -0.15(-1.38%) |
May 28, 2015 | 10.91 | 10.97 | 10.72 | 10.77 | 48,945 | -0.16(-1.45%) |
May 27, 2015 | 10.78 | 10.95 | 10.54 | 10.93 | 80,896 | +0.15(+1.38%) |
May 26, 2015 | 11.07 | 11.09 | 10.59 | 10.78 | 143,829 | -0.26(-2.34%) |
May 22, 2015 | 11.04 | 11.03 | 11.03 | 11.03 | 103,588 | -0.01(-0.09%) |
May 21, 2015 | 10.91 | 11.05 | 10.84 | 11.04 | 132,329 | +0.13(+1.18%) |
May 20, 2015 | 10.74 | 10.95 | 10.61 | 10.92 | 108,139 | +0.28(+2.61%) |
May 19, 2015 | 10.83 | 10.91 | 10.50 | 10.64 | 64,184 | -0.16(-1.47%) |
May 18, 2015 | 10.37 | 10.86 | 10.37 | 10.80 | 153,293 | +0.57(+5.52%) |
May 15, 2015 | 10.30 | 10.32 | 10.13 | 10.23 | 69,801 | -0.05(-0.48%) |
May 14, 2015 | 10.11 | 10.31 | 10.07 | 10.28 | 86,593 | +0.26(+2.57%) |
May 13, 2015 | 10.01 | 10.06 | 9.934 | 10.02 | 55,555 | -0.01(-0.10%) |
May 12, 2015 | 10.19 | 10.26 | 10.02 | 10.03 | 52,289 | -0.19(-1.84%) |
May 11, 2015 | 10.08 | 10.51 | 10.05 | 10.22 | 174,269 | +0.20(+1.98%) |
May 08, 2015 | 10.12 | 10.29 | 9.974 | 10.02 | 79,214 | +0.02(+0.20%) |
May 07, 2015 | 10.17 | 10.26 | 9.993 | 10.00 | 65,696 | -0.14(-1.37%) |
May 06, 2015 | 10.24 | 10.27 | 9.954 | 10.14 | 127,615 | +0.05(+0.49%) |
May 05, 2015 | 10.10 | 10.23 | 9.924 | 10.09 | 120,474 | +0.00(+0.00%) |
May 04, 2015 | 10.04 | 10.19 | 10.02 | 10.09 | 94,415 | +0.09(+0.89%) |
May 01, 2015 | 10.16 | 10.26 | 9.934 | 10.00 | 142,633 | -0.11(-1.08%) |
Apr 30, 2015 | 10.20 | 10.21 | 9.875 | 10.11 | 150,933 | -0.19(-1.83%) |
Apr 29, 2015 | 10.60 | 10.60 | 10.18 | 10.30 | 123,682 | -0.39(-3.62%) |
Apr 28, 2015 | 9.418 | 10.77 | 9.418 | 10.69 | 164,382 | +0.78(+7.91%) |
Apr 27, 2015 | 10.12 | 10.21 | 9.798 | 9.904 | 95,266 | -0.19(-1.87%) |
Apr 24, 2015 | 10.06 | 10.10 | 9.914 | 10.09 | 46,914 | +0.05(+0.49%) |
Apr 23, 2015 | 9.984 | 10.17 | 9.946 | 10.04 | 38,641 | +0.02(+0.20%) |
Apr 22, 2015 | 10.07 | 10.21 | 9.894 | 10.02 | 54,857 | -0.08(-0.79%) |
Apr 21, 2015 | 10.08 | 10.14 | 10.03 | 10.10 | 39,149 | +0.04(+0.39%) |
Apr 20, 2015 | 9.904 | 10.19 | 9.825 | 10.06 | 42,606 | +0.24(+2.42%) |
Apr 17, 2015 | 10.09 | 10.16 | 9.805 | 9.825 | 270,952 | -0.34(-3.32%) |
Apr 16, 2015 | 10.45 | 10.51 | 10.12 | 10.16 | 90,210 | -0.26(-2.47%) |
Apr 15, 2015 | 10.53 | 10.61 | 10.34 | 10.42 | 84,684 | -0.13(-1.22%) |
Apr 14, 2015 | 10.15 | 10.55 | 10.12 | 10.55 | 86,400 | +0.42(+4.11%) |
Apr 13, 2015 | 10.26 | 10.36 | 10.11 | 10.13 | 63,439 | -0.14(-1.35%) |
Apr 10, 2015 | 10.08 | 10.45 | 10.01 | 10.27 | 125,754 | +0.18(+1.77%) |
Apr 09, 2015 | 10.06 | 10.16 | 9.984 | 10.09 | 121,012 | +0.00(+0.00%) |
Apr 08, 2015 | 10.09 | 10.22 | 10.00 | 10.09 | 274,425 | -0.04(-0.39%) |
Apr 07, 2015 | 10.11 | 10.24 | 10.03 | 10.13 | 84,288 | +0.01(+0.10%) |
Apr 06, 2015 | 10.14 | 10.23 | 10.06 | 10.12 | 88,582 | -0.13(-1.26%) |
Apr 02, 2015 | 10.19 | 10.25 | 10.25 | 10.25 | 73,026 | +0.06(+0.58%) |
Apr 01, 2015 | 10.23 | 10.28 | 10.08 | 10.19 | 47,236 | -0.09(-0.87%) |
Mar 31, 2015 | 10.09 | 10.34 | 9.954 | 10.28 | 94,395 | +0.08(+0.78%) |
Mar 30, 2015 | 10.00 | 10.39 | 10.00 | 10.20 | 82,633 | +0.22(+2.18%) |
Mar 27, 2015 | 9.875 | 10.13 | 9.875 | 9.984 | 105,619 | +0.09(+0.90%) |
Mar 26, 2015 | 9.954 | 10.09 | 9.865 | 9.894 | 66,890 | -0.06(-0.60%) |
Mar 25, 2015 | 10.05 | 10.27 | 9.875 | 9.954 | 99,509 | -0.06(-0.59%) |
Mar 24, 2015 | 10.17 | 10.40 | 9.944 | 10.01 | 157,434 | -0.17(-1.66%) |
Mar 23, 2015 | 10.02 | 10.21 | 10.02 | 10.18 | 123,917 | +0.15(+1.48%) |
Mar 20, 2015 | 10.32 | 10.37 | 10.01 | 10.03 | 195,132 | -0.25(-2.41%) |
Mar 19, 2015 | 10.25 | 10.30 | 10.20 | 10.28 | 70,976 | -0.02(-0.19%) |
Mar 18, 2015 | 10.27 | 10.41 | 10.14 | 10.30 | 62,375 | -0.03(-0.29%) |
Mar 17, 2015 | 10.37 | 10.42 | 10.20 | 10.33 | 79,342 | -0.13(-1.23%) |
Mar 16, 2015 | 10.21 | 10.50 | 10.18 | 10.46 | 127,097 | +0.30(+2.93%) |
Mar 13, 2015 | 10.14 | 10.27 | 9.518 | 10.16 | 229,304 | +0.02(+0.20%) |
Mar 12, 2015 | 10.13 | 10.46 | 9.904 | 10.14 | 228,291 | -0.10(-0.97%) |
Mar 11, 2015 | 10.39 | 10.55 | 10.02 | 10.24 | 233,795 | -0.16(-1.52%) |
Mar 10, 2015 | 10.34 | 10.49 | 10.19 | 10.40 | 53,757 | -0.02(-0.19%) |
Mar 09, 2015 | 10.45 | 10.57 | 10.29 | 10.42 | 39,079 | +0.03(+0.29%) |
Mar 06, 2015 | 10.59 | 10.74 | 10.31 | 10.39 | 83,548 | -0.30(-2.78%) |
Mar 05, 2015 | 10.52 | 10.71 | 10.44 | 10.69 | 70,543 | +0.21(+1.98%) |
Mar 04, 2015 | 10.41 | 10.60 | 10.29 | 10.48 | 65,038 | +0.05(+0.47%) |
Mar 03, 2015 | 10.31 | 10.43 | 10.31 | 10.43 | 250,740 | +0.04(+0.38%) |
Mar 02, 2015 | 10.33 | 10.47 | 10.03 | 10.39 | 156,531 | +0.03(+0.29%) |
Feb 27, 2015 | 10.55 | 10.61 | 10.35 | 10.36 | 106,633 | -0.24(-2.24%) |
Feb 26, 2015 | 10.48 | 10.63 | 10.45 | 10.60 | 138,591 | +0.08(+0.75%) |
Feb 25, 2015 | 10.44 | 10.53 | 10.38 | 10.52 | 91,504 | +0.14(+1.33%) |
Feb 24, 2015 | 10.33 | 10.49 | 10.22 | 10.38 | 113,768 | +0.03(+0.29%) |
Feb 23, 2015 | 10.48 | 10.64 | 10.18 | 10.35 | 128,147 | -0.08(-0.76%) |
Feb 20, 2015 | 10.88 | 10.89 | 10.34 | 10.43 | 235,111 | -0.44(-4.09%) |
Feb 19, 2015 | 10.67 | 10.90 | 10.63 | 10.87 | 149,697 | +0.18(+1.66%) |
Feb 18, 2015 | 10.46 | 10.70 | 10.43 | 10.70 | 112,913 | +0.11(+1.03%) |
Feb 17, 2015 | 11.03 | 11.03 | 10.40 | 10.59 | 232,171 | -0.58(-5.22%) |
Feb 13, 2015 | 11.23 | 11.17 | 11.17 | 11.17 | 92,758 | -0.10(-0.88%) |
Feb 12, 2015 | 11.35 | 11.35 | 11.10 | 11.27 | 39,627 | +0.03(+0.26%) |
Feb 11, 2015 | 11.25 | 11.34 | 10.98 | 11.24 | 55,809 | +0.08(+0.71%) |
Feb 10, 2015 | 11.19 | 11.26 | 10.88 | 11.16 | 101,687 | +0.10(+0.89%) |
Feb 09, 2015 | 11.38 | 11.60 | 11.02 | 11.06 | 58,235 | -0.32(-2.78%) |
Feb 06, 2015 | 11.68 | 11.72 | 11.28 | 11.38 | 92,905 | -0.34(-2.87%) |
Feb 05, 2015 | 11.54 | 11.76 | 11.47 | 11.71 | 68,326 | +0.18(+1.54%) |
Feb 04, 2015 | 11.49 | 11.72 | 11.36 | 11.54 | 60,197 | +0.04(+0.34%) |
Feb 03, 2015 | 11.44 | 11.62 | 11.28 | 11.50 | 42,945 | +0.07(+0.61%) |
Feb 02, 2015 | 11.13 | 11.47 | 11.03 | 11.43 | 70,576 | +0.30(+2.66%) |
Jan 30, 2015 | 11.49 | 11.50 | 11.09 | 11.13 | 99,814 | -0.49(-4.25%) |
Jan 29, 2015 | 11.37 | 11.66 | 11.33 | 11.63 | 64,961 | +0.25(+2.17%) |
Jan 28, 2015 | 11.70 | 11.70 | 11.25 | 11.38 | 68,834 | -0.24(-2.04%) |
Jan 27, 2015 | 11.59 | 11.70 | 11.50 | 11.62 | 50,282 | -0.09(-0.76%) |
Jan 26, 2015 | 11.62 | 11.81 | 11.43 | 11.70 | 93,500 | +0.10(+0.85%) |
Jan 23, 2015 | 11.66 | 11.83 | 11.59 | 11.61 | 71,031 | -0.05(-0.42%) |
Jan 22, 2015 | 11.60 | 11.80 | 11.47 | 11.66 | 120,649 | +0.10(+0.86%) |
Jan 21, 2015 | 11.90 | 11.94 | 11.52 | 11.56 | 53,785 | -0.40(-3.31%) |
Jan 20, 2015 | 11.99 | 12.06 | 11.72 | 11.95 | 68,736 | -0.04(-0.33%) |
Jan 16, 2015 | 11.69 | 12.01 | 11.69 | 11.99 | 86,141 | +0.28(+2.36%) |
Jan 15, 2015 | 12.14 | 12.14 | 11.67 | 11.71 | 147,468 | -0.34(-2.79%) |
Jan 14, 2015 | 11.93 | 12.15 | 11.71 | 12.05 | 107,995 | +0.12(+0.99%) |
Jan 13, 2015 | 11.62 | 12.10 | 11.55 | 11.93 | 173,691 | +0.44(+3.87%) |
Jan 12, 2015 | 11.20 | 11.49 | 11.19 | 11.49 | 86,879 | +0.25(+2.20%) |
Jan 09, 2015 | 11.56 | 11.56 | 11.13 | 11.24 | 136,020 | -0.38(-3.23%) |
Jan 08, 2015 | 11.48 | 11.76 | 11.37 | 11.62 | 281,270 | +0.26(+2.26%) |
Jan 07, 2015 | 11.08 | 11.45 | 10.86 | 11.36 | 217,333 | +0.34(+3.05%) |
Jan 06, 2015 | 11.01 | 11.15 | 10.71 | 11.02 | 110,148 | -0.10(-0.89%) |
Jan 05, 2015 | 11.11 | 11.33 | 11.03 | 11.12 | 99,326 | +0.00(+0.00%) |
Jan 02, 2015 | 11.32 | 11.50 | 11.02 | 11.12 | 106,744 | -0.08(-0.71%) |
Dec 31, 2014 | 11.27 | 11.20 | 11.20 | 11.20 | 92,859 | -0.10(-0.88%) |
Dec 30, 2014 | 11.27 | 11.47 | 11.22 | 11.30 | 76,654 | +0.04(+0.35%) |
Dec 29, 2014 | 11.59 | 11.70 | 11.21 | 11.26 | 104,843 | -0.36(-3.06%) |
Dec 26, 2014 | 11.47 | 11.86 | 11.32 | 11.62 | 101,870 | +0.22(+1.91%) |
Dec 24, 2014 | 10.99 | 11.40 | 11.40 | 11.40 | 89,622 | +0.38(+3.41%) |
Dec 23, 2014 | 10.48 | 11.07 | 10.48 | 11.02 | 351,959 | +0.75(+7.31%) |
Dec 22, 2014 | 10.12 | 10.34 | 10.12 | 10.27 | 162,095 | +0.11(+1.07%) |
Dec 19, 2014 | 10.48 | 10.48 | 10.14 | 10.16 | 459,527 | -0.32(-3.02%) |
Dec 18, 2014 | 10.42 | 10.50 | 10.38 | 10.48 | 128,651 | +0.06(+0.57%) |
Dec 17, 2014 | 9.906 | 10.42 | 9.886 | 10.42 | 123,802 | +0.51(+5.19%) |
Dec 16, 2014 | 10.00 | 10.23 | 9.906 | 9.906 | 77,329 | -0.13(-1.28%) |
Dec 15, 2014 | 10.27 | 10.31 | 9.757 | 10.03 | 114,018 | -0.25(-2.40%) |
Dec 12, 2014 | 9.995 | 10.34 | 9.955 | 10.28 | 108,561 | +0.12(+1.17%) |
Dec 11, 2014 | 10.37 | 10.63 | 10.15 | 10.16 | 58,025 | -0.20(-1.91%) |
Dec 10, 2014 | 10.54 | 10.72 | 10.36 | 10.36 | 89,812 | -0.25(-2.33%) |
Dec 09, 2014 | 10.07 | 10.63 | 9.908 | 10.61 | 178,043 | +0.44(+4.36%) |
Dec 08, 2014 | 10.19 | 10.43 | 10.15 | 10.16 | 52,782 | -0.10(-0.96%) |
Dec 05, 2014 | 10.27 | 10.49 | 10.22 | 10.26 | 64,232 | -0.03(-0.29%) |
Dec 04, 2014 | 10.58 | 10.58 | 10.23 | 10.29 | 108,508 | -0.29(-2.70%) |
Dec 03, 2014 | 10.52 | 10.70 | 10.52 | 10.58 | 133,584 | +0.04(+0.37%) |
Dec 02, 2014 | 10.30 | 10.62 | 10.22 | 10.54 | 120,513 | +0.29(+2.79%) |
Dec 01, 2014 | 9.957 | 10.35 | 9.868 | 10.25 | 285,824 | +0.30(+2.97%) |
Nov 28, 2014 | 9.937 | 10.19 | 9.898 | 9.957 | 72,295 | -0.02(-0.20%) |
Nov 26, 2014 | 9.878 | 9.977 | 9.977 | 9.977 | 56,398 | +0.10(+1.00%) |
Nov 25, 2014 | 9.927 | 10.06 | 9.770 | 9.878 | 138,579 | -0.08(-0.79%) |
Nov 24, 2014 | 9.641 | 9.957 | 9.641 | 9.957 | 112,124 | +0.29(+2.96%) |
Nov 21, 2014 | 9.612 | 10.03 | 9.494 | 9.671 | 197,286 | +0.25(+2.62%) |
Nov 20, 2014 | 9.070 | 9.444 | 9.070 | 9.425 | 87,947 | +0.35(+3.91%) |
Nov 19, 2014 | 9.365 | 9.413 | 9.035 | 9.070 | 120,311 | -0.34(-3.56%) |
Nov 18, 2014 | 9.425 | 9.553 | 9.336 | 9.405 | 81,898 | -0.02(-0.21%) |
Nov 17, 2014 | 9.572 | 9.612 | 9.365 | 9.425 | 92,084 | -0.12(-1.24%) |
Nov 14, 2014 | 9.582 | 9.661 | 9.484 | 9.543 | 87,178 | -0.06(-0.62%) |
Nov 13, 2014 | 9.710 | 9.954 | 9.577 | 9.602 | 70,426 | -0.16(-1.62%) |
Nov 12, 2014 | 9.710 | 9.770 | 9.375 | 9.760 | 227,585 | -0.07(-0.70%) |
Nov 11, 2014 | 9.858 | 9.868 | 9.789 | 9.829 | 74,630 | -0.09(-0.89%) |
Nov 10, 2014 | 9.868 | 9.918 | 9.763 | 9.918 | 87,761 | +0.00(+0.00%) |
Nov 07, 2014 | 10.14 | 10.14 | 9.858 | 9.918 | 80,412 | -0.23(-2.23%) |
Nov 06, 2014 | 10.03 | 10.23 | 10.01 | 10.14 | 117,482 | +0.10(+0.98%) |
Nov 05, 2014 | 10.09 | 10.09 | 9.878 | 10.05 | 118,152 | -0.01(-0.10%) |
Nov 04, 2014 | 9.927 | 10.14 | 9.927 | 10.06 | 77,275 | +0.10(+0.99%) |
Nov 03, 2014 | 10.16 | 10.22 | 9.957 | 9.957 | 113,517 | -0.16(-1.56%) |
Oct 31, 2014 | 10.14 | 10.26 | 10.04 | 10.11 | 109,940 | +0.19(+1.89%) |
Oct 30, 2014 | 9.858 | 10.08 | 9.809 | 9.927 | 162,685 | +0.00(+0.00%) |
Oct 29, 2014 | 10.25 | 10.25 | 9.868 | 9.927 | 117,007 | -0.34(-3.27%) |
Oct 28, 2014 | 10.15 | 10.39 | 10.06 | 10.26 | 180,843 | -0.31(-2.89%) |
Oct 27, 2014 | 10.41 | 10.66 | 10.40 | 10.57 | 108,499 | +0.17(+1.61%) |
Oct 24, 2014 | 10.39 | 10.44 | 10.22 | 10.40 | 67,242 | +0.05(+0.48%) |
Oct 23, 2014 | 10.21 | 10.45 | 10.20 | 10.35 | 75,336 | +0.28(+2.74%) |
Oct 22, 2014 | 10.26 | 10.26 | 10.06 | 10.08 | 67,007 | -0.14(-1.35%) |
Oct 21, 2014 | 10.18 | 10.28 | 10.15 | 10.21 | 65,257 | +0.06(+0.58%) |
Oct 20, 2014 | 9.996 | 10.21 | 9.868 | 10.15 | 104,096 | +0.15(+1.48%) |
Oct 17, 2014 | 10.53 | 10.53 | 9.878 | 10.01 | 163,280 | -0.35(-3.43%) |
Oct 16, 2014 | 10.12 | 10.52 | 10.12 | 10.36 | 73,673 | +0.06(+0.57%) |
Oct 15, 2014 | 10.10 | 10.37 | 9.898 | 10.30 | 110,615 | +0.03(+0.29%) |
Oct 14, 2014 | 10.51 | 10.74 | 10.19 | 10.27 | 103,446 | -0.09(-0.86%) |
Oct 13, 2014 | 10.23 | 10.54 | 10.23 | 10.36 | 90,498 | +0.21(+2.04%) |
Oct 10, 2014 | 10.15 | 10.46 | 10.10 | 10.15 | 85,763 | -0.09(-0.87%) |
Oct 09, 2014 | 10.64 | 10.64 | 10.23 | 10.24 | 96,599 | -0.43(-4.06%) |
Oct 08, 2014 | 10.42 | 10.74 | 10.35 | 10.68 | 105,285 | +0.23(+2.17%) |
Oct 07, 2014 | 10.55 | 10.57 | 10.31 | 10.45 | 287,130 | -0.13(-1.21%) |
Oct 06, 2014 | 10.41 | 10.70 | 10.29 | 10.58 | 192,135 | +0.15(+1.42%) |
Oct 03, 2014 | 10.28 | 10.58 | 10.21 | 10.43 | 203,282 | +0.38(+3.83%) |
Oct 02, 2014 | 9.720 | 10.07 | 9.701 | 10.05 | 83,782 | +0.35(+3.56%) |
Oct 01, 2014 | 9.750 | 9.918 | 9.582 | 9.701 | 125,388 | -0.03(-0.30%) |
Sep 30, 2014 | 10.03 | 10.15 | 9.730 | 9.730 | 132,626 | -0.33(-3.24%) |
Sep 29, 2014 | 10.06 | 10.15 | 9.967 | 10.06 | 79,781 | -0.05(-0.49%) |
Sep 26, 2014 | 10.03 | 10.14 | 9.977 | 10.10 | 56,717 | +0.14(+1.38%) |
Sep 25, 2014 | 10.11 | 10.12 | 9.869 | 9.967 | 85,234 | -0.14(-1.37%) |
Sep 24, 2014 | 9.987 | 10.13 | 9.839 | 10.10 | 89,699 | +0.11(+1.08%) |
Sep 23, 2014 | 10.03 | 10.08 | 9.957 | 9.996 | 86,178 | -0.03(-0.29%) |
Sep 22, 2014 | 10.01 | 10.15 | 9.927 | 10.03 | 92,902 | -0.04(-0.39%) |
Sep 19, 2014 | 10.06 | 10.10 | 9.937 | 10.07 | 212,675 | +0.07(+0.69%) |
Sep 18, 2014 | 9.681 | 10.02 | 9.563 | 9.996 | 94,338 | +0.34(+3.47%) |
Sep 17, 2014 | 9.770 | 9.807 | 9.533 | 9.661 | 74,022 | -0.08(-0.81%) |
Sep 16, 2014 | 9.750 | 9.804 | 9.612 | 9.740 | 63,883 | +0.03(+0.30%) |
Sep 15, 2014 | 9.730 | 9.760 | 9.533 | 9.710 | 75,018 | -0.01(-0.10%) |
Sep 12, 2014 | 9.858 | 9.888 | 9.612 | 9.720 | 93,570 | -0.14(-1.40%) |
Sep 11, 2014 | 9.858 | 9.947 | 9.760 | 9.858 | 115,199 | -0.02(-0.20%) |
Sep 10, 2014 | 9.789 | 9.908 | 9.779 | 9.878 | 53,729 | +0.06(+0.60%) |
Sep 09, 2014 | 9.966 | 9.966 | 9.730 | 9.819 | 123,372 | -0.14(-1.38%) |
Sep 08, 2014 | 9.976 | 10.06 | 9.848 | 9.957 | 58,370 | -0.04(-0.39%) |
Sep 05, 2014 | 9.937 | 10.04 | 9.888 | 9.996 | 64,084 | +0.00(+0.00%) |
Sep 04, 2014 | 9.996 | 10.11 | 9.996 | 9.996 | 54,847 | +0.02(+0.20%) |
Sep 03, 2014 | 10.03 | 10.10 | 9.927 | 9.976 | 98,109 | -0.03(-0.30%) |
Sep 02, 2014 | 9.858 | 10.04 | 9.809 | 10.01 | 111,863 | +0.14(+1.39%) |
Aug 29, 2014 | 9.868 | 9.868 | 9.868 | 9.868 | 43,240 | +0.01(+0.10%) |
Aug 28, 2014 | 9.937 | 9.966 | 9.839 | 9.858 | 60,200 | -0.16(-1.57%) |
Aug 27, 2014 | 9.898 | 10.07 | 9.829 | 10.02 | 86,913 | +0.08(+0.79%) |
Aug 26, 2014 | 9.868 | 10.03 | 9.829 | 9.937 | 104,712 | +0.03(+0.30%) |
Aug 25, 2014 | 10.06 | 10.06 | 9.848 | 9.907 | 120,397 | -0.15(-1.47%) |
Aug 22, 2014 | 10.07 | 10.14 | 9.957 | 10.05 | 75,178 | -0.05(-0.49%) |
Aug 21, 2014 | 10.25 | 10.28 | 10.02 | 10.10 | 136,316 | -0.19(-1.81%) |
Aug 20, 2014 | 10.28 | 10.36 | 10.04 | 10.29 | 180,518 | -0.02(-0.19%) |
Aug 19, 2014 | 10.42 | 10.51 | 10.31 | 10.31 | 64,618 | -0.11(-1.04%) |
Aug 18, 2014 | 10.40 | 10.42 | 10.30 | 10.42 | 103,201 | +0.17(+1.63%) |
Aug 15, 2014 | 10.32 | 10.39 | 10.14 | 10.25 | 116,354 | +0.08(+0.77%) |
Aug 14, 2014 | 10.29 | 10.40 | 10.16 | 10.17 | 60,884 | -0.14(-1.33%) |
Aug 13, 2014 | 9.986 | 10.36 | 9.986 | 10.31 | 144,015 | +0.32(+3.25%) |
Aug 12, 2014 | 10.09 | 10.10 | 9.927 | 9.986 | 61,152 | -0.12(-1.17%) |
Aug 11, 2014 | 10.21 | 10.28 | 10.05 | 10.10 | 127,645 | -0.11(-1.06%) |
Aug 08, 2014 | 9.780 | 10.15 | 9.780 | 10.21 | 189,137 | +0.42(+4.32%) |
Aug 07, 2014 | 9.966 | 10.06 | 9.681 | 9.789 | 97,825 | -0.10(-0.99%) |
Aug 06, 2014 | 9.721 | 9.957 | 9.701 | 9.888 | 70,788 | +0.16(+1.62%) |
Aug 05, 2014 | 9.780 | 9.858 | 9.681 | 9.730 | 88,848 | -0.07(-0.70%) |
Aug 04, 2014 | 9.740 | 9.819 | 9.485 | 9.799 | 96,997 | +0.15(+1.53%) |