Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.855 | 7.079 | 6.666 | 7.061 | 15,821,412 | +0.16(+2.34%) |
Aug 28, 2015 | 6.702 | 6.971 | 6.702 | 6.900 | 15,125,692 | +0.00(+0.00%) |
Aug 27, 2015 | 6.414 | 6.909 | 6.414 | 6.900 | 25,989,012 | +0.54(+8.47%) |
Aug 26, 2015 | 6.343 | 6.414 | 6.109 | 6.361 | 17,654,002 | +0.15(+2.46%) |
Aug 25, 2015 | 6.540 | 6.540 | 6.199 | 6.208 | 16,013,225 | +0.06(+1.02%) |
Aug 24, 2015 | 5.498 | 6.253 | 5.498 | 6.145 | 26,520,982 | -0.10(-1.58%) |
Aug 21, 2015 | 6.576 | 6.612 | 6.239 | 6.244 | 36,727,164 | -0.48(-7.09%) |
Aug 20, 2015 | 6.971 | 6.980 | 6.702 | 6.720 | 21,933,308 | -0.32(-4.59%) |
Aug 19, 2015 | 7.187 | 7.250 | 7.043 | 7.043 | 18,470,426 | -0.21(-2.85%) |
Aug 18, 2015 | 7.133 | 7.250 | 7.079 | 7.250 | 12,920,576 | +0.11(+1.51%) |
Aug 17, 2015 | 7.160 | 7.259 | 7.124 | 7.142 | 8,158,454 | -0.08(-1.12%) |
Aug 14, 2015 | 7.142 | 7.286 | 7.142 | 7.223 | 8,382,347 | +0.04(+0.63%) |
Aug 13, 2015 | 7.259 | 7.295 | 7.111 | 7.178 | 8,688,480 | -0.08(-1.11%) |
Aug 12, 2015 | 7.205 | 7.295 | 7.088 | 7.259 | 21,162,722 | +0.00(+0.00%) |
Aug 11, 2015 | 7.699 | 7.717 | 7.259 | 7.259 | 21,076,526 | -0.55(-7.02%) |
Aug 10, 2015 | 7.699 | 7.807 | 7.663 | 7.807 | 13,369,462 | +0.15(+2.00%) |
Aug 07, 2015 | 7.403 | 7.699 | 7.376 | 7.654 | 18,234,662 | +0.24(+3.27%) |
Aug 06, 2015 | 7.205 | 7.421 | 7.205 | 7.412 | 10,429,749 | +0.21(+2.87%) |
Aug 05, 2015 | 7.519 | 7.519 | 7.196 | 7.205 | 14,444,968 | -0.15(-2.08%) |
Aug 04, 2015 | 7.555 | 7.573 | 7.340 | 7.358 | 15,254,729 | -0.18(-2.38%) |
Aug 03, 2015 | 7.573 | 7.582 | 7.466 | 7.537 | 10,029,614 | -0.10(-1.29%) |
Jul 31, 2015 | 7.645 | 7.654 | 7.502 | 7.636 | 10,589,109 | +0.16(+2.16%) |
Jul 30, 2015 | 7.609 | 7.630 | 7.349 | 7.475 | 17,224,622 | -0.17(-2.23%) |
Jul 29, 2015 | 7.493 | 7.686 | 7.439 | 7.645 | 17,123,998 | +0.13(+1.79%) |
Jul 28, 2015 | 7.142 | 7.511 | 7.088 | 7.511 | 30,540,442 | +0.48(+6.77%) |
Jul 27, 2015 | 7.187 | 7.241 | 6.909 | 7.034 | 26,082,684 | -0.18(-2.49%) |
Jul 24, 2015 | 7.726 | 7.744 | 7.205 | 7.214 | 41,177,240 | -0.57(-7.38%) |
Jul 23, 2015 | 8.005 | 8.014 | 7.618 | 7.789 | 28,297,790 | -0.17(-2.14%) |
Jul 22, 2015 | 8.085 | 8.238 | 7.951 | 7.960 | 21,495,144 | +0.01(+0.11%) |
Jul 21, 2015 | 8.094 | 8.202 | 7.942 | 7.951 | 16,416,110 | -0.14(-1.78%) |
Jul 20, 2015 | 8.068 | 8.139 | 7.978 | 8.094 | 8,924,195 | +0.00(+0.00%) |
Jul 17, 2015 | 8.050 | 8.094 | 7.987 | 8.094 | 8,927,957 | +0.05(+0.67%) |
Jul 16, 2015 | 8.103 | 8.112 | 8.014 | 8.041 | 7,815,246 | -0.02(-0.22%) |
Jul 15, 2015 | 8.139 | 8.183 | 8.050 | 8.059 | 7,698,891 | -0.12(-1.43%) |
Jul 14, 2015 | 8.166 | 8.238 | 8.139 | 8.175 | 6,477,168 | +0.01(+0.11%) |
Jul 13, 2015 | 8.121 | 8.202 | 8.090 | 8.166 | 5,608,246 | +0.07(+0.89%) |
Jul 10, 2015 | 8.059 | 8.157 | 8.014 | 8.094 | 8,276,487 | +0.18(+2.27%) |
Jul 09, 2015 | 7.978 | 8.085 | 7.915 | 7.915 | 14,741,732 | +0.10(+1.26%) |
Jul 08, 2015 | 8.041 | 8.041 | 7.798 | 7.816 | 12,291,411 | -0.25(-3.12%) |
Jul 07, 2015 | 7.969 | 8.112 | 7.771 | 8.068 | 15,503,482 | +0.05(+0.67%) |
Jul 06, 2015 | 8.103 | 8.148 | 7.951 | 8.014 | 11,839,383 | -0.22(-2.62%) |
Jul 02, 2015 | 8.148 | 8.229 | 8.229 | 8.229 | 5,015,770 | +0.09(+1.10%) |
Jul 01, 2015 | 8.283 | 8.301 | 8.130 | 8.139 | 7,560,130 | -0.09(-1.09%) |
Jun 30, 2015 | 8.202 | 8.256 | 8.139 | 8.229 | 11,505,503 | +0.12(+1.44%) |
Jun 29, 2015 | 8.355 | 8.395 | 8.112 | 8.112 | 15,909,225 | -0.42(-4.95%) |
Jun 26, 2015 | 8.526 | 8.616 | 8.499 | 8.535 | 12,314,724 | -0.01(-0.11%) |
Jun 25, 2015 | 8.508 | 8.575 | 8.481 | 8.544 | 7,263,376 | +0.06(+0.74%) |
Jun 24, 2015 | 8.687 | 8.705 | 8.445 | 8.481 | 10,709,210 | -0.21(-2.38%) |
Jun 23, 2015 | 8.723 | 8.786 | 8.651 | 8.687 | 10,801,395 | +0.00(+0.00%) |
Jun 22, 2015 | 8.687 | 8.755 | 8.651 | 8.687 | 6,037,938 | +0.08(+0.94%) |
Jun 19, 2015 | 8.687 | 8.732 | 8.607 | 8.607 | 6,083,101 | -0.08(-0.93%) |
Jun 18, 2015 | 8.705 | 8.759 | 8.678 | 8.687 | 6,035,246 | +0.01(+0.10%) |
Jun 17, 2015 | 8.562 | 8.737 | 8.481 | 8.678 | 19,265,786 | +0.12(+1.36%) |
Jun 16, 2015 | 8.427 | 8.607 | 8.418 | 8.562 | 8,279,371 | +0.12(+1.38%) |
Jun 15, 2015 | 8.481 | 8.535 | 8.427 | 8.445 | 7,546,633 | -0.14(-1.67%) |
Jun 12, 2015 | 8.553 | 8.625 | 8.535 | 8.589 | 4,826,108 | -0.02(-0.21%) |
Jun 11, 2015 | 8.526 | 8.642 | 8.508 | 8.607 | 11,191,010 | +0.03(+0.31%) |
Jun 10, 2015 | 8.490 | 8.678 | 8.481 | 8.580 | 16,886,032 | +0.19(+2.25%) |
Jun 09, 2015 | 8.364 | 8.440 | 8.324 | 8.391 | 8,145,708 | +0.04(+0.43%) |
Jun 08, 2015 | 8.355 | 8.382 | 8.274 | 8.355 | 10,626,421 | +0.04(+0.54%) |
Jun 05, 2015 | 8.130 | 8.359 | 8.103 | 8.310 | 14,018,191 | +0.10(+1.20%) |
Jun 04, 2015 | 8.265 | 8.346 | 8.166 | 8.211 | 12,552,132 | -0.06(-0.76%) |
Jun 03, 2015 | 8.481 | 8.553 | 8.265 | 8.274 | 15,320,621 | -0.19(-2.23%) |
Jun 02, 2015 | 8.229 | 8.633 | 8.229 | 8.463 | 17,724,530 | +0.22(+2.61%) |
Jun 01, 2015 | 8.364 | 8.409 | 8.202 | 8.247 | 20,534,220 | -0.11(-1.29%) |
May 29, 2015 | 8.562 | 8.580 | 8.355 | 8.355 | 19,179,490 | -0.21(-2.41%) |
May 28, 2015 | 8.768 | 8.795 | 8.544 | 8.562 | 26,578,048 | -0.31(-3.54%) |
May 27, 2015 | 8.687 | 8.876 | 8.669 | 8.876 | 22,776,862 | +0.22(+2.60%) |
May 26, 2015 | 8.750 | 8.759 | 8.571 | 8.651 | 19,761,448 | -0.13(-1.43%) |
May 22, 2015 | 8.948 | 8.777 | 8.777 | 8.777 | 13,129,095 | -0.24(-2.69%) |
May 21, 2015 | 8.966 | 9.083 | 8.876 | 9.020 | 30,336,970 | -0.07(-0.79%) |
May 20, 2015 | 9.155 | 9.253 | 9.065 | 9.092 | 8,870,613 | -0.08(-0.88%) |
May 19, 2015 | 9.235 | 9.271 | 9.146 | 9.173 | 9,195,295 | -0.05(-0.58%) |
May 18, 2015 | 9.325 | 9.388 | 9.137 | 9.226 | 9,910,616 | -0.19(-2.00%) |
May 15, 2015 | 9.271 | 9.415 | 9.235 | 9.415 | 9,672,443 | +0.12(+1.26%) |
May 14, 2015 | 9.146 | 9.343 | 9.128 | 9.298 | 8,339,649 | +0.22(+2.37%) |
May 13, 2015 | 9.137 | 9.146 | 9.047 | 9.083 | 9,445,683 | +0.06(+0.70%) |
May 12, 2015 | 8.993 | 9.119 | 8.993 | 9.020 | 12,803,977 | -0.04(-0.50%) |
May 11, 2015 | 9.101 | 9.141 | 9.020 | 9.065 | 11,170,604 | -0.04(-0.39%) |
May 08, 2015 | 8.849 | 9.119 | 8.831 | 9.101 | 15,625,977 | +0.32(+3.68%) |
May 07, 2015 | 8.669 | 8.872 | 8.616 | 8.777 | 11,063,386 | +0.10(+1.14%) |
May 06, 2015 | 8.759 | 8.849 | 8.647 | 8.678 | 7,854,520 | -0.06(-0.72%) |
May 05, 2015 | 8.750 | 8.876 | 8.687 | 8.741 | 8,824,418 | -0.01(-0.10%) |
May 04, 2015 | 8.696 | 8.750 | 8.625 | 8.750 | 10,398,103 | +0.16(+1.88%) |
May 01, 2015 | 8.651 | 8.705 | 8.494 | 8.589 | 11,226,225 | -0.05(-0.62%) |
Apr 30, 2015 | 9.002 | 9.020 | 8.607 | 8.642 | 20,197,728 | -0.40(-4.37%) |
Apr 29, 2015 | 8.993 | 9.069 | 8.970 | 9.038 | 12,577,412 | +0.03(+0.30%) |
Apr 28, 2015 | 9.083 | 9.164 | 8.984 | 9.011 | 9,935,106 | -0.03(-0.37%) |
Apr 27, 2015 | 9.001 | 9.260 | 9.001 | 9.044 | 16,770,602 | +0.08(+0.87%) |
Apr 24, 2015 | 8.811 | 9.001 | 8.759 | 8.967 | 20,524,690 | +0.21(+2.37%) |
Apr 23, 2015 | 8.751 | 8.880 | 8.630 | 8.759 | 20,578,088 | +0.10(+1.20%) |
Apr 22, 2015 | 8.483 | 8.699 | 8.440 | 8.656 | 16,902,644 | +0.19(+2.24%) |
Apr 21, 2015 | 8.396 | 8.656 | 8.396 | 8.466 | 12,070,539 | +0.06(+0.72%) |
Apr 20, 2015 | 8.543 | 8.561 | 8.353 | 8.405 | 12,738,492 | -0.13(-1.52%) |
Apr 17, 2015 | 8.604 | 8.612 | 8.448 | 8.535 | 12,793,320 | -0.18(-2.08%) |
Apr 16, 2015 | 8.630 | 8.733 | 8.578 | 8.716 | 15,679,877 | +0.02(+0.20%) |
Apr 15, 2015 | 8.491 | 8.751 | 8.422 | 8.699 | 23,642,386 | +0.23(+2.76%) |
Apr 14, 2015 | 8.431 | 8.483 | 8.401 | 8.466 | 11,136,107 | +0.11(+1.34%) |
Apr 13, 2015 | 8.422 | 8.526 | 8.345 | 8.353 | 9,774,257 | -0.08(-0.92%) |
Apr 10, 2015 | 8.448 | 8.509 | 8.418 | 8.431 | 9,888,404 | -0.06(-0.71%) |
Apr 09, 2015 | 8.561 | 8.586 | 8.405 | 8.491 | 21,586,874 | -0.06(-0.71%) |
Apr 08, 2015 | 8.785 | 8.820 | 8.517 | 8.552 | 15,342,626 | -0.22(-2.56%) |
Apr 07, 2015 | 8.707 | 8.889 | 8.625 | 8.777 | 11,928,971 | +0.03(+0.30%) |
Apr 06, 2015 | 8.422 | 8.777 | 8.405 | 8.751 | 20,412,922 | +0.35(+4.11%) |
Apr 02, 2015 | 8.137 | 8.405 | 8.405 | 8.405 | 10,178,588 | +0.25(+3.07%) |
Apr 01, 2015 | 8.206 | 8.258 | 8.124 | 8.155 | 6,512,659 | -0.03(-0.32%) |
Mar 31, 2015 | 8.155 | 8.293 | 8.120 | 8.181 | 11,152,353 | -0.03(-0.32%) |
Mar 30, 2015 | 8.206 | 8.310 | 8.133 | 8.206 | 11,949,227 | +0.03(+0.32%) |
Mar 27, 2015 | 8.172 | 8.276 | 8.116 | 8.181 | 8,413,530 | +0.03(+0.32%) |
Mar 26, 2015 | 8.353 | 8.409 | 8.146 | 8.155 | 21,555,926 | -0.24(-2.88%) |
Mar 25, 2015 | 8.491 | 8.621 | 8.310 | 8.396 | 14,727,275 | -0.06(-0.72%) |
Mar 24, 2015 | 8.388 | 8.522 | 8.327 | 8.457 | 12,172,950 | +0.09(+1.03%) |
Mar 23, 2015 | 8.258 | 8.371 | 8.146 | 8.371 | 13,215,136 | +0.18(+2.22%) |
Mar 20, 2015 | 8.094 | 8.284 | 8.068 | 8.189 | 14,944,230 | +0.18(+2.27%) |
Mar 19, 2015 | 8.206 | 8.284 | 7.930 | 8.008 | 16,825,716 | -0.29(-3.44%) |
Mar 18, 2015 | 8.181 | 8.379 | 7.999 | 8.293 | 17,498,208 | +0.00(+0.00%) |
Mar 17, 2015 | 8.267 | 8.383 | 8.250 | 8.293 | 14,440,382 | +0.05(+0.63%) |
Mar 16, 2015 | 8.371 | 8.379 | 8.111 | 8.241 | 7,918,475 | -0.13(-1.55%) |
Mar 13, 2015 | 8.336 | 8.431 | 8.232 | 8.371 | 13,078,209 | -0.01(-0.10%) |
Mar 12, 2015 | 8.137 | 8.388 | 8.111 | 8.379 | 11,909,444 | +0.31(+3.85%) |
Mar 11, 2015 | 7.930 | 8.103 | 7.826 | 8.068 | 12,690,802 | +0.14(+1.74%) |
Mar 10, 2015 | 8.016 | 8.016 | 7.839 | 7.930 | 13,131,921 | -0.11(-1.40%) |
Mar 09, 2015 | 8.077 | 8.098 | 8.003 | 8.042 | 11,284,341 | +0.04(+0.54%) |
Mar 06, 2015 | 8.466 | 8.491 | 7.982 | 7.999 | 17,831,784 | -0.54(-6.28%) |
Mar 05, 2015 | 8.422 | 8.552 | 8.422 | 8.535 | 11,991,883 | +0.08(+0.92%) |
Mar 04, 2015 | 8.586 | 8.621 | 8.422 | 8.457 | 11,921,556 | -0.16(-1.90%) |
Mar 03, 2015 | 8.777 | 8.777 | 8.591 | 8.621 | 13,683,855 | -0.16(-1.77%) |
Mar 02, 2015 | 8.612 | 8.798 | 8.612 | 8.777 | 9,994,318 | +0.01(+0.10%) |
Feb 27, 2015 | 8.889 | 8.906 | 8.690 | 8.768 | 14,599,565 | -0.10(-1.17%) |
Feb 26, 2015 | 8.828 | 9.023 | 8.768 | 8.872 | 10,711,171 | +0.04(+0.49%) |
Feb 25, 2015 | 8.880 | 8.958 | 8.733 | 8.828 | 15,059,920 | -0.10(-1.06%) |
Feb 24, 2015 | 8.656 | 8.967 | 8.638 | 8.923 | 20,017,100 | +0.23(+2.68%) |
Feb 23, 2015 | 8.561 | 8.703 | 8.483 | 8.690 | 10,751,920 | +0.09(+1.00%) |
Feb 20, 2015 | 8.448 | 8.612 | 8.388 | 8.604 | 8,580,043 | +0.11(+1.32%) |
Feb 19, 2015 | 8.457 | 8.617 | 8.405 | 8.491 | 7,568,025 | -0.02(-0.20%) |
Feb 18, 2015 | 8.586 | 8.712 | 8.431 | 8.509 | 11,779,781 | -0.12(-1.40%) |
Feb 17, 2015 | 8.474 | 8.647 | 8.388 | 8.630 | 7,486,022 | +0.13(+1.52%) |
Feb 13, 2015 | 8.604 | 8.500 | 8.500 | 8.500 | 10,101,837 | -0.10(-1.20%) |
Feb 12, 2015 | 8.319 | 8.656 | 8.310 | 8.604 | 20,501,998 | +0.38(+4.62%) |
Feb 11, 2015 | 8.405 | 8.578 | 8.163 | 8.224 | 21,509,106 | -0.18(-2.16%) |
Feb 10, 2015 | 8.742 | 8.872 | 8.379 | 8.405 | 22,760,224 | -0.29(-3.38%) |
Feb 09, 2015 | 8.543 | 8.820 | 8.535 | 8.699 | 33,587,816 | +0.15(+1.72%) |
Feb 06, 2015 | 8.647 | 8.820 | 8.491 | 8.552 | 24,366,360 | -0.07(-0.80%) |
Feb 05, 2015 | 7.895 | 8.673 | 7.774 | 8.621 | 57,985,364 | +1.03(+13.54%) |
Feb 04, 2015 | 8.094 | 8.103 | 7.533 | 7.593 | 22,472,006 | -0.54(-6.59%) |
Feb 03, 2015 | 7.913 | 8.129 | 7.861 | 8.129 | 34,194,212 | +0.32(+4.09%) |
Feb 02, 2015 | 7.731 | 7.878 | 7.610 | 7.809 | 14,250,289 | +0.13(+1.69%) |
Jan 30, 2015 | 7.930 | 7.999 | 7.662 | 7.679 | 31,785,198 | -0.42(-5.22%) |
Jan 29, 2015 | 8.016 | 8.198 | 7.969 | 8.103 | 16,984,838 | +0.06(+0.75%) |
Jan 28, 2015 | 8.293 | 8.319 | 8.034 | 8.042 | 14,904,626 | -0.24(-2.92%) |
Jan 27, 2015 | 8.155 | 8.353 | 8.146 | 8.284 | 9,953,161 | -0.03(-0.42%) |
Jan 26, 2015 | 8.241 | 8.319 | 8.181 | 8.319 | 8,688,729 | +0.10(+1.26%) |
Jan 23, 2015 | 8.396 | 8.466 | 8.176 | 8.215 | 15,307,852 | -0.18(-2.16%) |
Jan 22, 2015 | 8.129 | 8.414 | 8.060 | 8.396 | 20,323,864 | +0.32(+3.96%) |
Jan 21, 2015 | 8.042 | 8.189 | 8.008 | 8.077 | 16,476,631 | -0.09(-1.06%) |
Jan 20, 2015 | 8.103 | 8.181 | 8.012 | 8.163 | 19,942,744 | +0.04(+0.53%) |
Jan 16, 2015 | 8.172 | 8.241 | 7.999 | 8.120 | 23,271,872 | -0.05(-0.63%) |
Jan 15, 2015 | 8.414 | 8.457 | 8.163 | 8.172 | 18,882,118 | -0.16(-1.87%) |
Jan 14, 2015 | 8.466 | 8.509 | 8.172 | 8.327 | 29,201,348 | -0.25(-2.92%) |
Jan 13, 2015 | 8.733 | 8.820 | 8.526 | 8.578 | 16,844,946 | -0.12(-1.39%) |
Jan 12, 2015 | 8.854 | 8.854 | 8.664 | 8.699 | 10,149,597 | -0.14(-1.56%) |
Jan 09, 2015 | 8.880 | 8.932 | 8.716 | 8.837 | 13,747,683 | +0.02(+0.20%) |
Jan 08, 2015 | 8.664 | 8.915 | 8.742 | 8.820 | 24,139,262 | +0.16(+1.79%) |
Jan 07, 2015 | 8.466 | 8.742 | 8.457 | 8.664 | 16,707,503 | +0.27(+3.19%) |
Jan 06, 2015 | 8.379 | 8.509 | 8.237 | 8.396 | 13,096,936 | +0.10(+1.25%) |
Jan 05, 2015 | 8.483 | 8.483 | 8.189 | 8.293 | 38,680,444 | -0.22(-2.64%) |
Jan 02, 2015 | 8.828 | 8.846 | 8.491 | 8.517 | 17,321,434 | -0.29(-3.24%) |
Dec 31, 2014 | 8.923 | 8.802 | 8.802 | 8.802 | 6,184,644 | -0.11(-1.26%) |
Dec 30, 2014 | 8.880 | 8.992 | 8.831 | 8.915 | 8,325,279 | +0.03(+0.39%) |
Dec 29, 2014 | 8.802 | 8.958 | 8.802 | 8.880 | 9,596,173 | +0.06(+0.69%) |
Dec 26, 2014 | 8.897 | 8.915 | 8.785 | 8.820 | 8,304,064 | -0.04(-0.49%) |
Dec 24, 2014 | 9.027 | 8.863 | 8.863 | 8.863 | 6,985,262 | -0.08(-0.87%) |
Dec 23, 2014 | 9.157 | 9.200 | 8.941 | 8.941 | 9,552,322 | -0.19(-2.08%) |
Dec 22, 2014 | 9.252 | 9.295 | 9.079 | 9.131 | 7,854,492 | -0.10(-1.03%) |
Dec 19, 2014 | 9.373 | 9.476 | 9.226 | 9.226 | 13,187,494 | -0.15(-1.57%) |
Dec 18, 2014 | 8.984 | 9.381 | 8.949 | 9.373 | 27,543,038 | +0.50(+5.65%) |
Dec 17, 2014 | 8.638 | 8.906 | 8.595 | 8.872 | 21,590,080 | +0.27(+3.11%) |
Dec 16, 2014 | 8.466 | 8.906 | 8.345 | 8.604 | 28,013,858 | -0.02(-0.20%) |
Dec 15, 2014 | 8.725 | 8.915 | 8.543 | 8.621 | 23,989,770 | -0.06(-0.70%) |
Dec 12, 2014 | 9.070 | 9.070 | 8.638 | 8.682 | 27,497,738 | -0.50(-5.46%) |
Dec 11, 2014 | 9.226 | 9.502 | 9.157 | 9.183 | 18,538,070 | -0.01(-0.09%) |
Dec 10, 2014 | 9.597 | 9.627 | 9.191 | 9.191 | 17,663,492 | -0.41(-4.23%) |
Dec 09, 2014 | 9.658 | 9.692 | 9.481 | 9.597 | 19,541,534 | -0.16(-1.59%) |
Dec 08, 2014 | 9.986 | 9.986 | 9.727 | 9.753 | 9,727,681 | -0.16(-1.65%) |
Dec 05, 2014 | 10.05 | 10.11 | 9.874 | 9.917 | 12,936,056 | -0.14(-1.37%) |
Dec 04, 2014 | 10.08 | 10.26 | 10.01 | 10.05 | 31,650,332 | -0.03(-0.26%) |
Dec 03, 2014 | 10.13 | 10.24 | 10.08 | 10.08 | 10,442,621 | -0.04(-0.43%) |
Dec 02, 2014 | 10.44 | 10.49 | 10.11 | 10.12 | 22,304,428 | -0.35(-3.30%) |
Dec 01, 2014 | 10.74 | 10.75 | 10.44 | 10.47 | 13,570,864 | -0.34(-3.12%) |
Nov 28, 2014 | 10.88 | 10.90 | 10.68 | 10.81 | 9,138,051 | -0.15(-1.34%) |
Nov 26, 2014 | 10.92 | 10.95 | 10.95 | 10.95 | 6,593,983 | +0.03(+0.24%) |
Nov 25, 2014 | 11.07 | 11.10 | 10.85 | 10.93 | 9,452,386 | -0.08(-0.71%) |
Nov 24, 2014 | 10.98 | 11.07 | 10.94 | 11.01 | 6,829,301 | +0.06(+0.55%) |
Nov 21, 2014 | 10.99 | 11.11 | 10.87 | 10.94 | 14,073,813 | +0.13(+1.20%) |
Nov 20, 2014 | 10.63 | 10.82 | 10.63 | 10.82 | 7,843,809 | +0.07(+0.64%) |
Nov 19, 2014 | 10.66 | 10.77 | 10.61 | 10.75 | 6,077,832 | +0.04(+0.40%) |
Nov 18, 2014 | 10.64 | 10.74 | 10.62 | 10.70 | 9,942,690 | +0.01(+0.08%) |
Nov 17, 2014 | 10.68 | 10.76 | 10.50 | 10.69 | 9,037,882 | +0.02(+0.16%) |
Nov 14, 2014 | 10.58 | 10.69 | 10.46 | 10.68 | 7,112,143 | +0.08(+0.73%) |
Nov 13, 2014 | 10.75 | 10.79 | 10.48 | 10.60 | 6,568,311 | -0.15(-1.37%) |
Nov 12, 2014 | 10.73 | 10.82 | 10.66 | 10.75 | 10,113,436 | +0.02(+0.16%) |
Nov 11, 2014 | 10.71 | 10.76 | 10.68 | 10.73 | 6,805,520 | +0.01(+0.08%) |
Nov 10, 2014 | 10.60 | 10.72 | 10.58 | 10.72 | 7,576,598 | +0.11(+1.06%) |
Nov 07, 2014 | 10.65 | 10.72 | 10.58 | 10.61 | 10,825,593 | +0.02(+0.16%) |
Nov 06, 2014 | 10.55 | 10.65 | 10.53 | 10.59 | 8,118,384 | +0.10(+0.91%) |
Nov 05, 2014 | 10.64 | 10.69 | 10.50 | 10.50 | 10,015,927 | -0.10(-0.98%) |
Nov 04, 2014 | 10.56 | 10.60 | 10.46 | 10.60 | 9,705,522 | -0.01(-0.08%) |
Nov 03, 2014 | 10.61 | 10.68 | 10.50 | 10.61 | 6,193,400 | -0.02(-0.16%) |
Oct 31, 2014 | 10.57 | 10.72 | 10.52 | 10.63 | 10,298,098 | +0.16(+1.48%) |
Oct 30, 2014 | 10.39 | 10.61 | 10.35 | 10.47 | 8,279,372 | -0.01(-0.08%) |
Oct 29, 2014 | 10.56 | 10.59 | 10.35 | 10.48 | 8,935,729 | -0.07(-0.66%) |
Oct 28, 2014 | 10.30 | 10.65 | 10.28 | 10.55 | 11,810,184 | +0.27(+2.61%) |
Oct 27, 2014 | 10.33 | 10.44 | 10.44 | 10.28 | 7,064,824 | -0.16(-1.49%) |
Oct 24, 2014 | 10.18 | 10.52 | 10.18 | 10.44 | 12,566,789 | +0.15(+1.43%) |
Oct 23, 2014 | 9.951 | 10.42 | 9.951 | 10.29 | 14,349,227 | +0.28(+2.76%) |
Oct 22, 2014 | 10.18 | 10.31 | 9.969 | 10.01 | 18,477,836 | -0.16(-1.53%) |
Oct 21, 2014 | 10.18 | 10.31 | 10.15 | 10.17 | 16,377,305 | +0.07(+0.68%) |
Oct 20, 2014 | 9.986 | 10.05 | 9.960 | 10.10 | 7,425,892 | +0.08(+0.78%) |
Oct 17, 2014 | 9.891 | 10.15 | 9.891 | 10.02 | 17,570,014 | +0.25(+2.56%) |
Oct 16, 2014 | 9.450 | 9.839 | 9.424 | 9.770 | 19,443,402 | +0.12(+1.25%) |
Oct 15, 2014 | 9.684 | 9.709 | 9.329 | 9.649 | 26,307,228 | -0.17(-1.76%) |
Oct 14, 2014 | 9.744 | 9.865 | 9.519 | 9.822 | 22,920,340 | +0.14(+1.43%) |
Oct 13, 2014 | 10.08 | 10.24 | 9.666 | 9.684 | 31,122,700 | -0.41(-4.02%) |
Oct 10, 2014 | 10.49 | 10.53 | 10.17 | 10.09 | 31,233,962 | -0.45(-4.26%) |
Oct 09, 2014 | 10.82 | 10.83 | 10.43 | 10.54 | 15,257,897 | -0.29(-2.63%) |
Oct 08, 2014 | 10.75 | 10.86 | 10.55 | 10.82 | 18,987,238 | +0.03(+0.24%) |
Oct 07, 2014 | 10.94 | 10.95 | 10.80 | 10.80 | 8,074,465 | -0.13(-1.19%) |
Oct 06, 2014 | 10.96 | 11.12 | 10.92 | 10.93 | 10,881,861 | +0.04(+0.40%) |
Oct 03, 2014 | 10.99 | 11.39 | 10.75 | 10.88 | 11,569,870 | +0.01(+0.08%) |
Oct 02, 2014 | 10.90 | 10.99 | 10.74 | 10.88 | 12,980,498 | -0.12(-1.10%) |
Oct 01, 2014 | 11.24 | 11.27 | 10.94 | 11.00 | 17,734,646 | -0.27(-2.38%) |
Sep 30, 2014 | 11.32 | 11.38 | 11.21 | 11.26 | 10,061,181 | +0.02(+0.15%) |
Sep 29, 2014 | 11.20 | 11.31 | 11.13 | 11.25 | 9,711,593 | -0.05(-0.46%) |
Sep 26, 2014 | 11.39 | 11.39 | 11.27 | 11.30 | 5,885,884 | -0.05(-0.46%) |
Sep 25, 2014 | 11.37 | 11.42 | 11.30 | 11.35 | 10,273,680 | -0.10(-0.83%) |
Sep 24, 2014 | 11.38 | 11.49 | 11.34 | 11.45 | 5,575,749 | +0.07(+0.61%) |
Sep 23, 2014 | 11.32 | 11.46 | 11.28 | 11.38 | 7,979,577 | -0.04(-0.38%) |
Sep 22, 2014 | 11.43 | 11.46 | 11.36 | 11.42 | 7,055,068 | -0.04(-0.38%) |
Sep 19, 2014 | 11.45 | 11.52 | 11.36 | 11.46 | 6,384,195 | -0.04(-0.38%) |
Sep 18, 2014 | 11.48 | 11.51 | 11.39 | 11.51 | 7,252,664 | +0.03(+0.30%) |
Sep 17, 2014 | 11.45 | 11.53 | 11.40 | 11.47 | 6,826,119 | +0.09(+0.76%) |
Sep 16, 2014 | 11.32 | 11.49 | 11.31 | 11.39 | 4,108,221 | +0.01(+0.08%) |
Sep 15, 2014 | 11.47 | 11.48 | 11.34 | 11.38 | 3,588,443 | -0.10(-0.90%) |
Sep 12, 2014 | 11.49 | 11.50 | 11.35 | 11.48 | 7,676,415 | -0.03(-0.30%) |
Sep 11, 2014 | 11.45 | 11.55 | 11.44 | 11.51 | 4,165,956 | +0.00(+0.00%) |
Sep 10, 2014 | 11.46 | 11.54 | 11.39 | 11.51 | 4,164,685 | +0.05(+0.45%) |
Sep 09, 2014 | 11.54 | 11.55 | 11.44 | 11.46 | 7,751,842 | -0.09(-0.75%) |
Sep 08, 2014 | 11.53 | 11.60 | 11.48 | 11.55 | 5,500,704 | -0.03(-0.30%) |
Sep 05, 2014 | 11.55 | 11.58 | 11.52 | 11.58 | 8,112,237 | +0.03(+0.30%) |
Sep 04, 2014 | 11.51 | 11.59 | 11.45 | 11.55 | 14,356,365 | +0.06(+0.53%) |
Sep 03, 2014 | 11.57 | 11.57 | 11.45 | 11.49 | 8,129,275 | -0.01(-0.07%) |