Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 9.266 | 9.331 | 9.169 | 9.331 | 13,373,883 | +0.17(+1.88%) |
Sep 29, 2015 | 9.173 | 9.242 | 9.094 | 9.159 | 16,450,722 | +0.01(+0.08%) |
Sep 28, 2015 | 9.424 | 9.431 | 9.144 | 9.151 | 14,144,313 | -0.32(-3.33%) |
Sep 25, 2015 | 9.324 | 9.496 | 9.324 | 9.467 | 20,640,140 | +0.29(+3.21%) |
Sep 24, 2015 | 9.137 | 9.216 | 9.073 | 9.173 | 20,209,116 | -0.08(-0.85%) |
Sep 23, 2015 | 9.173 | 9.327 | 9.159 | 9.252 | 14,157,315 | +0.06(+0.62%) |
Sep 22, 2015 | 9.266 | 9.342 | 9.116 | 9.194 | 19,776,860 | -0.22(-2.29%) |
Sep 21, 2015 | 9.359 | 9.460 | 9.316 | 9.410 | 10,128,589 | +0.14(+1.55%) |
Sep 18, 2015 | 9.496 | 9.496 | 9.238 | 9.266 | 22,006,918 | -0.32(-3.37%) |
Sep 17, 2015 | 9.905 | 9.940 | 9.553 | 9.589 | 14,966,629 | -0.31(-3.12%) |
Sep 16, 2015 | 9.876 | 9.919 | 9.725 | 9.897 | 11,545,735 | -0.01(-0.14%) |
Sep 15, 2015 | 9.740 | 9.919 | 9.740 | 9.912 | 9,491,332 | +0.16(+1.62%) |
Sep 14, 2015 | 9.689 | 9.854 | 9.653 | 9.754 | 9,892,072 | +0.06(+0.67%) |
Sep 11, 2015 | 9.668 | 9.704 | 9.610 | 9.689 | 10,520,209 | -0.04(-0.44%) |
Sep 10, 2015 | 9.653 | 9.851 | 9.625 | 9.732 | 11,305,490 | +0.03(+0.30%) |
Sep 09, 2015 | 9.926 | 9.976 | 9.682 | 9.704 | 10,992,408 | -0.11(-1.10%) |
Sep 08, 2015 | 9.747 | 9.826 | 9.646 | 9.811 | 10,742,111 | +0.29(+3.09%) |
Sep 04, 2015 | 9.532 | 9.517 | 9.517 | 9.517 | 10,500,575 | -0.13(-1.34%) |
Sep 03, 2015 | 9.582 | 9.729 | 9.542 | 9.646 | 11,425,703 | +0.09(+0.98%) |
Sep 02, 2015 | 9.553 | 9.575 | 9.381 | 9.553 | 13,234,672 | +0.16(+1.76%) |
Sep 01, 2015 | 9.625 | 9.689 | 9.324 | 9.388 | 15,172,347 | -0.47(-4.73%) |
Aug 31, 2015 | 9.818 | 9.912 | 9.768 | 9.854 | 10,673,048 | -0.03(-0.29%) |
Aug 28, 2015 | 9.811 | 9.933 | 9.747 | 9.883 | 11,720,608 | -0.02(-0.18%) |
Aug 27, 2015 | 9.730 | 9.915 | 9.701 | 9.901 | 23,398,644 | +0.32(+3.35%) |
Aug 26, 2015 | 9.323 | 9.616 | 9.177 | 9.580 | 28,108,946 | +0.54(+6.00%) |
Aug 25, 2015 | 9.459 | 9.551 | 9.038 | 9.038 | 19,948,120 | -0.19(-2.09%) |
Aug 24, 2015 | 9.345 | 9.559 | 9.109 | 9.230 | 33,476,254 | -0.61(-6.16%) |
Aug 21, 2015 | 10.02 | 10.06 | 9.837 | 9.837 | 19,022,060 | -0.31(-3.02%) |
Aug 20, 2015 | 10.36 | 10.39 | 10.14 | 10.14 | 16,040,380 | -0.30(-2.87%) |
Aug 19, 2015 | 10.51 | 10.57 | 10.44 | 10.44 | 14,473,223 | -0.12(-1.15%) |
Aug 18, 2015 | 10.53 | 10.60 | 10.50 | 10.56 | 7,796,511 | +0.04(+0.41%) |
Aug 17, 2015 | 10.45 | 10.57 | 10.39 | 10.52 | 7,605,595 | -0.01(-0.14%) |
Aug 14, 2015 | 10.42 | 10.54 | 10.38 | 10.54 | 8,654,569 | +0.13(+1.23%) |
Aug 13, 2015 | 10.31 | 10.43 | 10.29 | 10.41 | 9,180,464 | +0.14(+1.32%) |
Aug 12, 2015 | 10.41 | 10.44 | 10.15 | 10.27 | 16,862,408 | -0.23(-2.17%) |
Aug 11, 2015 | 10.53 | 10.58 | 10.43 | 10.50 | 16,980,182 | -0.17(-1.60%) |
Aug 10, 2015 | 10.51 | 10.70 | 10.50 | 10.67 | 13,794,130 | +0.23(+2.19%) |
Aug 07, 2015 | 10.58 | 10.65 | 10.37 | 10.44 | 16,120,585 | -0.12(-1.15%) |
Aug 06, 2015 | 10.66 | 10.71 | 10.56 | 10.56 | 9,485,832 | -0.06(-0.60%) |
Aug 05, 2015 | 10.64 | 10.76 | 10.60 | 10.63 | 8,833,500 | +0.04(+0.34%) |
Aug 04, 2015 | 10.54 | 10.68 | 10.52 | 10.59 | 8,784,652 | +0.07(+0.68%) |
Aug 03, 2015 | 10.58 | 10.62 | 10.46 | 10.52 | 9,084,290 | -0.06(-0.61%) |
Jul 31, 2015 | 10.68 | 10.70 | 10.56 | 10.59 | 9,961,325 | -0.09(-0.87%) |
Jul 30, 2015 | 10.64 | 10.71 | 10.61 | 10.68 | 7,235,399 | +0.01(+0.07%) |
Jul 29, 2015 | 10.57 | 10.70 | 10.53 | 10.67 | 12,592,398 | +0.11(+1.01%) |
Jul 28, 2015 | 10.54 | 10.64 | 10.48 | 10.56 | 10,288,406 | +0.02(+0.20%) |
Jul 27, 2015 | 10.64 | 10.65 | 10.52 | 10.54 | 10,740,880 | -0.17(-1.60%) |
Jul 24, 2015 | 10.78 | 10.84 | 10.70 | 10.71 | 10,723,034 | -0.09(-0.86%) |
Jul 23, 2015 | 10.94 | 11.03 | 10.79 | 10.81 | 15,474,943 | -0.13(-1.17%) |
Jul 22, 2015 | 10.72 | 10.97 | 10.72 | 10.94 | 14,256,937 | +0.21(+1.93%) |
Jul 21, 2015 | 10.86 | 10.95 | 10.73 | 10.73 | 15,773,130 | -0.11(-1.05%) |
Jul 20, 2015 | 10.69 | 10.88 | 10.69 | 10.84 | 11,650,063 | +0.19(+1.74%) |
Jul 17, 2015 | 10.77 | 10.80 | 10.56 | 10.66 | 15,881,171 | -0.16(-1.52%) |
Jul 16, 2015 | 10.94 | 10.98 | 10.71 | 10.82 | 20,450,584 | -0.09(-0.78%) |
Jul 15, 2015 | 10.88 | 10.98 | 10.83 | 10.91 | 14,399,168 | +0.08(+0.72%) |
Jul 14, 2015 | 10.67 | 10.83 | 10.64 | 10.83 | 10,527,765 | +0.10(+0.93%) |
Jul 13, 2015 | 10.76 | 10.81 | 10.70 | 10.73 | 14,271,540 | +0.09(+0.80%) |
Jul 10, 2015 | 10.73 | 10.76 | 10.61 | 10.64 | 14,395,191 | +0.07(+0.67%) |
Jul 09, 2015 | 10.67 | 10.67 | 10.51 | 10.57 | 8,288,022 | +0.14(+1.30%) |
Jul 08, 2015 | 10.54 | 10.58 | 10.43 | 10.44 | 9,085,826 | -0.20(-1.88%) |
Jul 07, 2015 | 10.68 | 10.71 | 10.45 | 10.64 | 13,001,232 | -0.07(-0.67%) |
Jul 06, 2015 | 10.66 | 10.73 | 10.59 | 10.71 | 10,311,197 | -0.05(-0.46%) |
Jul 02, 2015 | 10.89 | 10.76 | 10.76 | 10.76 | 11,298,804 | -0.16(-1.50%) |
Jul 01, 2015 | 10.89 | 10.95 | 10.85 | 10.92 | 11,400,815 | +0.21(+1.93%) |
Jun 30, 2015 | 10.76 | 10.91 | 10.69 | 10.71 | 14,525,763 | +0.04(+0.33%) |
Jun 29, 2015 | 10.82 | 10.91 | 10.67 | 10.68 | 12,224,184 | -0.28(-2.54%) |
Jun 26, 2015 | 11.01 | 11.09 | 10.94 | 10.96 | 11,083,663 | -0.01(-0.07%) |
Jun 25, 2015 | 11.07 | 11.11 | 10.92 | 10.96 | 13,701,468 | -0.04(-0.39%) |
Jun 24, 2015 | 11.15 | 11.20 | 11.01 | 11.01 | 9,713,699 | -0.16(-1.41%) |
Jun 23, 2015 | 11.05 | 11.18 | 11.04 | 11.16 | 16,026,776 | +0.16(+1.43%) |
Jun 22, 2015 | 10.97 | 11.01 | 10.94 | 11.01 | 7,439,624 | +0.16(+1.45%) |
Jun 19, 2015 | 10.91 | 10.96 | 10.85 | 10.85 | 10,476,164 | -0.11(-1.04%) |
Jun 18, 2015 | 10.91 | 10.96 | 10.79 | 10.96 | 11,370,286 | +0.09(+0.79%) |
Jun 17, 2015 | 11.07 | 11.13 | 10.84 | 10.88 | 13,788,760 | -0.14(-1.23%) |
Jun 16, 2015 | 10.93 | 11.04 | 10.89 | 11.01 | 7,692,122 | +0.06(+0.59%) |
Jun 15, 2015 | 10.85 | 11.01 | 10.80 | 10.95 | 6,149,238 | -0.01(-0.13%) |
Jun 12, 2015 | 10.95 | 10.98 | 10.86 | 10.96 | 9,027,120 | +0.01(+0.07%) |
Jun 11, 2015 | 11.02 | 11.04 | 10.92 | 10.96 | 7,618,962 | -0.04(-0.32%) |
Jun 10, 2015 | 11.00 | 11.10 | 10.94 | 10.99 | 15,701,085 | +0.05(+0.46%) |
Jun 09, 2015 | 10.80 | 10.97 | 10.68 | 10.94 | 15,125,865 | +0.16(+1.52%) |
Jun 08, 2015 | 10.76 | 10.86 | 10.72 | 10.78 | 11,807,300 | +0.01(+0.07%) |
Jun 05, 2015 | 10.60 | 10.79 | 10.60 | 10.77 | 15,416,367 | +0.25(+2.37%) |
Jun 04, 2015 | 10.38 | 10.61 | 10.38 | 10.52 | 12,756,006 | -0.06(-0.61%) |
Jun 03, 2015 | 10.50 | 10.66 | 10.49 | 10.59 | 15,970,015 | +0.14(+1.37%) |
Jun 02, 2015 | 10.34 | 10.50 | 10.32 | 10.44 | 12,133,981 | +0.09(+0.90%) |
Jun 01, 2015 | 10.44 | 10.47 | 10.24 | 10.35 | 13,753,200 | -0.05(-0.48%) |
May 29, 2015 | 10.54 | 10.57 | 10.40 | 10.40 | 17,009,134 | -0.15(-1.39%) |
May 28, 2015 | 10.60 | 10.63 | 10.53 | 10.55 | 9,390,044 | -0.06(-0.60%) |
May 27, 2015 | 10.56 | 10.64 | 10.53 | 10.61 | 12,539,138 | +0.09(+0.88%) |
May 26, 2015 | 10.50 | 10.55 | 10.42 | 10.52 | 14,722,637 | -0.06(-0.54%) |
May 22, 2015 | 10.60 | 10.57 | 10.57 | 10.57 | 5,873,699 | -0.01(-0.13%) |
May 21, 2015 | 10.59 | 10.67 | 10.55 | 10.59 | 9,628,087 | -0.04(-0.33%) |
May 20, 2015 | 10.70 | 10.72 | 10.60 | 10.62 | 8,658,847 | -0.10(-0.93%) |
May 19, 2015 | 10.59 | 10.72 | 10.56 | 10.72 | 12,954,527 | +0.18(+1.68%) |
May 18, 2015 | 10.45 | 10.57 | 10.43 | 10.55 | 9,490,336 | +0.11(+1.09%) |
May 15, 2015 | 10.65 | 10.65 | 10.39 | 10.43 | 18,109,768 | -0.16(-1.54%) |
May 14, 2015 | 10.62 | 10.69 | 10.54 | 10.60 | 16,099,774 | +0.01(+0.07%) |
May 13, 2015 | 10.45 | 10.62 | 10.40 | 10.59 | 23,116,152 | +0.14(+1.36%) |
May 12, 2015 | 10.40 | 10.50 | 10.30 | 10.45 | 20,838,796 | -0.01(-0.14%) |
May 11, 2015 | 10.35 | 10.51 | 10.31 | 10.46 | 10,851,556 | +0.11(+1.10%) |
May 08, 2015 | 10.26 | 10.36 | 10.17 | 10.35 | 12,891,181 | +0.16(+1.60%) |
May 07, 2015 | 10.28 | 10.29 | 10.14 | 10.18 | 16,707,049 | -0.08(-0.76%) |
May 06, 2015 | 10.23 | 10.43 | 10.21 | 10.26 | 27,224,812 | -0.13(-1.30%) |
May 05, 2015 | 10.34 | 10.53 | 10.32 | 10.40 | 22,719,124 | +0.01(+0.14%) |
May 04, 2015 | 10.29 | 10.39 | 10.23 | 10.38 | 10,745,165 | +0.16(+1.60%) |
May 01, 2015 | 10.31 | 10.34 | 10.19 | 10.22 | 9,115,613 | -0.04(-0.35%) |
Apr 30, 2015 | 10.32 | 10.38 | 10.20 | 10.26 | 16,266,235 | -0.03(-0.28%) |
Apr 29, 2015 | 10.09 | 10.33 | 10.09 | 10.28 | 15,614,244 | +0.16(+1.61%) |
Apr 28, 2015 | 10.01 | 10.13 | 9.940 | 10.12 | 10,581,234 | +0.11(+1.06%) |
Apr 27, 2015 | 10.11 | 10.16 | 10.01 | 10.01 | 9,841,384 | -0.09(-0.84%) |
Apr 24, 2015 | 10.17 | 10.17 | 10.09 | 10.10 | 10,501,518 | -0.08(-0.77%) |
Apr 23, 2015 | 10.16 | 10.21 | 10.09 | 10.18 | 13,467,339 | +0.00(+0.00%) |
Apr 22, 2015 | 10.05 | 10.20 | 9.979 | 10.18 | 14,416,914 | +0.11(+1.13%) |
Apr 21, 2015 | 10.12 | 10.16 | 10.06 | 10.06 | 11,240,712 | -0.02(-0.21%) |
Apr 20, 2015 | 10.07 | 10.17 | 10.03 | 10.09 | 11,438,100 | +0.09(+0.85%) |
Apr 17, 2015 | 10.14 | 10.20 | 9.936 | 10.00 | 16,694,427 | -0.22(-2.15%) |
Apr 16, 2015 | 9.979 | 10.31 | 9.865 | 10.22 | 30,461,778 | +0.15(+1.48%) |
Apr 15, 2015 | 9.986 | 10.14 | 9.979 | 10.07 | 15,282,378 | +0.06(+0.64%) |
Apr 14, 2015 | 10.11 | 10.15 | 9.979 | 10.01 | 20,234,644 | -0.11(-1.05%) |
Apr 13, 2015 | 9.972 | 10.12 | 9.957 | 10.11 | 21,408,462 | +0.13(+1.35%) |
Apr 10, 2015 | 10.06 | 10.09 | 9.943 | 9.979 | 13,203,094 | -0.09(-0.92%) |
Apr 09, 2015 | 10.06 | 10.11 | 9.986 | 10.07 | 9,548,080 | +0.00(+0.00%) |
Apr 08, 2015 | 10.10 | 10.19 | 10.04 | 10.07 | 9,271,743 | -0.04(-0.42%) |
Apr 07, 2015 | 10.09 | 10.18 | 10.02 | 10.11 | 12,059,248 | +0.06(+0.64%) |
Apr 06, 2015 | 10.00 | 10.08 | 9.886 | 10.05 | 10,226,070 | -0.06(-0.63%) |
Apr 02, 2015 | 10.01 | 10.11 | 10.11 | 10.11 | 11,314,835 | +0.06(+0.64%) |
Apr 01, 2015 | 10.00 | 10.06 | 9.929 | 10.05 | 24,927,130 | +0.00(+0.00%) |
Mar 31, 2015 | 9.950 | 10.06 | 9.943 | 10.05 | 11,418,908 | -0.03(-0.28%) |
Mar 30, 2015 | 10.04 | 10.13 | 10.00 | 10.08 | 7,019,309 | +0.14(+1.43%) |
Mar 27, 2015 | 10.02 | 10.02 | 9.879 | 9.936 | 10,197,489 | -0.11(-1.06%) |
Mar 26, 2015 | 9.936 | 10.07 | 9.865 | 10.04 | 14,905,776 | +0.09(+0.86%) |
Mar 25, 2015 | 10.15 | 10.16 | 9.922 | 9.957 | 15,893,614 | -0.20(-1.96%) |
Mar 24, 2015 | 10.29 | 10.29 | 10.16 | 10.16 | 14,396,905 | -0.17(-1.65%) |
Mar 23, 2015 | 10.41 | 10.42 | 10.30 | 10.33 | 11,841,163 | -0.07(-0.68%) |
Mar 20, 2015 | 10.28 | 10.42 | 10.26 | 10.40 | 17,998,466 | +0.16(+1.52%) |
Mar 19, 2015 | 10.26 | 10.28 | 10.14 | 10.24 | 18,712,998 | -0.03(-0.28%) |
Mar 18, 2015 | 10.35 | 10.46 | 10.16 | 10.27 | 18,895,118 | -0.10(-0.96%) |
Mar 17, 2015 | 10.28 | 10.37 | 10.23 | 10.37 | 11,020,626 | +0.01(+0.14%) |
Mar 16, 2015 | 10.35 | 10.38 | 10.23 | 10.35 | 11,815,447 | +0.06(+0.55%) |
Mar 13, 2015 | 10.35 | 10.43 | 10.21 | 10.30 | 15,132,125 | -0.07(-0.68%) |
Mar 12, 2015 | 10.27 | 10.38 | 10.21 | 10.37 | 22,653,212 | +0.27(+2.67%) |
Mar 11, 2015 | 9.936 | 10.13 | 9.904 | 10.10 | 16,020,396 | +0.18(+1.86%) |
Mar 10, 2015 | 10.05 | 10.06 | 9.894 | 9.915 | 16,853,748 | -0.26(-2.51%) |
Mar 09, 2015 | 10.13 | 10.19 | 10.09 | 10.17 | 13,643,311 | +0.01(+0.14%) |
Mar 06, 2015 | 10.02 | 10.29 | 10.00 | 10.16 | 19,097,330 | +0.16(+1.63%) |
Mar 05, 2015 | 9.886 | 9.993 | 9.752 | 9.993 | 15,738,834 | +0.13(+1.29%) |
Mar 04, 2015 | 9.865 | 9.897 | 9.787 | 9.865 | 15,723,202 | -0.07(-0.71%) |
Mar 03, 2015 | 9.894 | 9.979 | 9.851 | 9.936 | 9,540,815 | -0.01(-0.14%) |
Mar 02, 2015 | 9.886 | 9.986 | 9.858 | 9.950 | 8,130,965 | +0.06(+0.65%) |
Feb 27, 2015 | 9.929 | 9.996 | 9.872 | 9.886 | 9,490,887 | -0.08(-0.82%) |
Feb 26, 2015 | 9.961 | 10.01 | 9.890 | 9.968 | 12,201,159 | -0.03(-0.28%) |
Feb 25, 2015 | 9.947 | 10.03 | 9.904 | 9.996 | 11,867,715 | +0.05(+0.50%) |
Feb 24, 2015 | 9.862 | 9.954 | 9.834 | 9.947 | 10,383,274 | +0.12(+1.22%) |
Feb 23, 2015 | 9.869 | 9.883 | 9.770 | 9.827 | 6,559,208 | -0.08(-0.78%) |
Feb 20, 2015 | 9.770 | 9.904 | 9.657 | 9.904 | 10,791,844 | +0.08(+0.86%) |
Feb 19, 2015 | 9.827 | 9.841 | 9.685 | 9.820 | 9,395,175 | -0.03(-0.29%) |
Feb 18, 2015 | 9.982 | 9.989 | 9.816 | 9.848 | 9,601,550 | -0.15(-1.48%) |
Feb 17, 2015 | 9.954 | 10.01 | 9.836 | 9.996 | 10,786,501 | +0.03(+0.28%) |
Feb 13, 2015 | 10.05 | 9.968 | 9.968 | 9.968 | 12,535,146 | -0.06(-0.56%) |
Feb 12, 2015 | 9.904 | 10.05 | 9.855 | 10.02 | 13,730,972 | +0.19(+1.94%) |
Feb 11, 2015 | 9.848 | 9.855 | 9.738 | 9.834 | 17,711,630 | -0.04(-0.43%) |
Feb 10, 2015 | 9.890 | 9.890 | 9.770 | 9.876 | 10,243,011 | +0.07(+0.72%) |
Feb 09, 2015 | 9.890 | 9.908 | 9.791 | 9.806 | 14,982,188 | -0.20(-1.98%) |
Feb 06, 2015 | 9.912 | 10.10 | 9.876 | 10.00 | 27,156,464 | +0.25(+2.61%) |
Feb 05, 2015 | 9.728 | 9.774 | 9.664 | 9.749 | 17,088,800 | +0.18(+1.84%) |
Feb 04, 2015 | 9.580 | 9.664 | 9.551 | 9.572 | 9,721,686 | -0.02(-0.22%) |
Feb 03, 2015 | 9.431 | 9.601 | 9.424 | 9.594 | 18,276,588 | +0.22(+2.34%) |
Feb 02, 2015 | 9.247 | 9.410 | 9.163 | 9.375 | 16,776,127 | +0.20(+2.16%) |
Jan 30, 2015 | 9.170 | 9.325 | 9.142 | 9.177 | 14,829,209 | -0.15(-1.59%) |
Jan 29, 2015 | 9.163 | 9.346 | 9.115 | 9.325 | 14,866,927 | +0.18(+2.01%) |
Jan 28, 2015 | 9.481 | 9.481 | 9.134 | 9.142 | 17,644,614 | -0.26(-2.78%) |
Jan 27, 2015 | 9.361 | 9.509 | 9.346 | 9.403 | 13,669,475 | -0.12(-1.26%) |
Jan 26, 2015 | 9.389 | 9.537 | 9.332 | 9.523 | 14,486,255 | +0.15(+1.58%) |
Jan 23, 2015 | 9.382 | 9.502 | 9.304 | 9.375 | 19,310,850 | +0.00(+0.00%) |
Jan 22, 2015 | 8.901 | 9.438 | 8.894 | 9.375 | 42,888,792 | +0.66(+7.62%) |
Jan 21, 2015 | 8.647 | 8.760 | 8.590 | 8.711 | 24,207,984 | +0.05(+0.57%) |
Jan 20, 2015 | 8.753 | 8.781 | 8.626 | 8.661 | 18,398,714 | -0.10(-1.13%) |
Jan 16, 2015 | 8.569 | 8.760 | 8.534 | 8.760 | 18,519,678 | +0.17(+1.97%) |
Jan 15, 2015 | 8.739 | 8.809 | 8.507 | 8.590 | 18,244,928 | -0.18(-2.09%) |
Jan 14, 2015 | 8.852 | 8.852 | 8.647 | 8.774 | 24,230,610 | -0.20(-2.20%) |
Jan 13, 2015 | 9.163 | 9.240 | 8.887 | 8.972 | 16,463,201 | -0.11(-1.24%) |
Jan 12, 2015 | 9.191 | 9.219 | 9.043 | 9.085 | 10,850,914 | -0.11(-1.23%) |
Jan 09, 2015 | 9.466 | 9.466 | 9.198 | 9.198 | 13,645,713 | -0.27(-2.84%) |
Jan 08, 2015 | 9.368 | 9.491 | 9.325 | 9.466 | 12,994,620 | +0.19(+2.06%) |
Jan 07, 2015 | 9.311 | 9.382 | 9.191 | 9.276 | 15,968,788 | +0.07(+0.77%) |
Jan 06, 2015 | 9.516 | 9.523 | 9.170 | 9.205 | 18,737,074 | -0.29(-3.05%) |
Jan 05, 2015 | 9.735 | 9.742 | 9.488 | 9.495 | 10,486,835 | -0.30(-3.03%) |
Jan 02, 2015 | 9.890 | 9.926 | 9.650 | 9.791 | 8,781,411 | -0.03(-0.29%) |
Dec 31, 2014 | 9.989 | 9.820 | 9.820 | 9.820 | 7,192,828 | -0.14(-1.42%) |
Dec 30, 2014 | 9.897 | 10.02 | 9.827 | 9.961 | 6,584,821 | +0.02(+0.21%) |
Dec 29, 2014 | 9.876 | 10.00 | 9.862 | 9.940 | 6,497,576 | +0.05(+0.50%) |
Dec 26, 2014 | 9.904 | 9.954 | 9.876 | 9.890 | 3,542,228 | -0.01(-0.07%) |
Dec 24, 2014 | 9.961 | 9.897 | 9.897 | 9.897 | 3,385,643 | -0.04(-0.36%) |
Dec 23, 2014 | 9.813 | 9.961 | 9.777 | 9.933 | 7,226,318 | +0.16(+1.59%) |
Dec 22, 2014 | 9.756 | 9.791 | 9.707 | 9.777 | 9,607,878 | +0.03(+0.29%) |
Dec 19, 2014 | 9.770 | 9.834 | 9.742 | 9.749 | 19,398,184 | -0.01(-0.07%) |
Dec 18, 2014 | 9.608 | 9.756 | 9.590 | 9.756 | 13,076,624 | +0.27(+2.83%) |
Dec 17, 2014 | 9.311 | 9.523 | 9.262 | 9.488 | 19,508,008 | +0.23(+2.44%) |
Dec 16, 2014 | 9.198 | 9.403 | 9.184 | 9.262 | 22,260,614 | +0.00(+0.00%) |
Dec 15, 2014 | 9.424 | 9.495 | 9.255 | 9.262 | 20,143,824 | -0.13(-1.43%) |
Dec 12, 2014 | 9.481 | 9.544 | 9.382 | 9.396 | 13,484,769 | -0.16(-1.70%) |
Dec 11, 2014 | 9.594 | 9.664 | 9.523 | 9.558 | 10,634,043 | +0.04(+0.37%) |
Dec 10, 2014 | 9.742 | 9.813 | 9.509 | 9.523 | 15,517,765 | -0.24(-2.46%) |
Dec 09, 2014 | 9.636 | 9.770 | 9.580 | 9.763 | 11,845,302 | +0.06(+0.66%) |
Dec 08, 2014 | 9.735 | 9.866 | 9.671 | 9.700 | 11,298,010 | -0.04(-0.36%) |
Dec 05, 2014 | 9.601 | 9.834 | 9.601 | 9.735 | 17,929,186 | +0.20(+2.15%) |
Dec 04, 2014 | 9.424 | 9.537 | 9.392 | 9.530 | 16,904,956 | +0.12(+1.28%) |
Dec 03, 2014 | 9.325 | 9.445 | 9.318 | 9.410 | 11,669,972 | +0.08(+0.91%) |
Dec 02, 2014 | 9.332 | 9.466 | 9.297 | 9.325 | 16,387,767 | +0.01(+0.15%) |
Dec 01, 2014 | 9.495 | 9.509 | 9.212 | 9.311 | 24,450,340 | -0.23(-2.37%) |
Nov 28, 2014 | 9.636 | 9.650 | 9.516 | 9.537 | 7,302,474 | -0.04(-0.41%) |
Nov 26, 2014 | 9.506 | 9.576 | 9.576 | 9.576 | 9,275,159 | +0.06(+0.59%) |
Nov 25, 2014 | 9.541 | 9.548 | 9.471 | 9.520 | 16,565,609 | +0.01(+0.07%) |
Nov 24, 2014 | 9.365 | 9.534 | 9.365 | 9.513 | 18,507,802 | +0.20(+2.19%) |
Nov 21, 2014 | 9.407 | 9.499 | 9.302 | 9.309 | 12,503,500 | -0.08(-0.82%) |
Nov 20, 2014 | 9.260 | 9.386 | 9.253 | 9.386 | 9,576,105 | +0.04(+0.45%) |
Nov 19, 2014 | 9.358 | 9.365 | 9.259 | 9.344 | 13,108,198 | -0.01(-0.15%) |
Nov 18, 2014 | 9.323 | 9.378 | 9.274 | 9.358 | 16,491,959 | +0.05(+0.53%) |
Nov 17, 2014 | 9.351 | 9.372 | 9.281 | 9.309 | 12,325,207 | -0.08(-0.82%) |
Nov 14, 2014 | 9.428 | 9.492 | 9.358 | 9.386 | 11,009,951 | -0.07(-0.74%) |
Nov 13, 2014 | 9.463 | 9.513 | 9.390 | 9.456 | 14,071,721 | -0.02(-0.22%) |
Nov 12, 2014 | 9.414 | 9.506 | 9.411 | 9.478 | 11,418,569 | +0.00(+0.00%) |
Nov 11, 2014 | 9.471 | 9.520 | 9.435 | 9.478 | 7,789,658 | +0.00(+0.00%) |
Nov 10, 2014 | 9.393 | 9.499 | 9.386 | 9.478 | 7,198,465 | +0.06(+0.67%) |
Nov 07, 2014 | 9.442 | 9.488 | 9.365 | 9.414 | 10,243,143 | -0.06(-0.67%) |
Nov 06, 2014 | 9.407 | 9.492 | 9.344 | 9.478 | 10,742,425 | +0.11(+1.20%) |
Nov 05, 2014 | 9.386 | 9.407 | 9.270 | 9.365 | 13,253,897 | +0.05(+0.53%) |
Nov 04, 2014 | 9.309 | 9.337 | 9.210 | 9.316 | 10,851,298 | +0.02(+0.23%) |
Nov 03, 2014 | 9.274 | 9.358 | 9.246 | 9.295 | 16,718,480 | +0.01(+0.15%) |
Oct 31, 2014 | 9.316 | 9.339 | 9.224 | 9.281 | 22,136,816 | +0.11(+1.23%) |
Oct 30, 2014 | 9.189 | 9.246 | 9.105 | 9.168 | 19,295,626 | -0.05(-0.53%) |
Oct 29, 2014 | 9.112 | 9.253 | 9.084 | 9.217 | 11,489,478 | +0.08(+0.85%) |
Oct 28, 2014 | 9.014 | 9.161 | 9.006 | 9.140 | 10,802,135 | +0.15(+1.64%) |
Oct 27, 2014 | 8.971 | 8.992 | 8.992 | 8.992 | 8,910,211 | +0.00(+0.00%) |
Oct 24, 2014 | 8.929 | 8.992 | 8.915 | 8.992 | 10,446,498 | +0.06(+0.71%) |
Oct 23, 2014 | 8.950 | 9.021 | 8.922 | 8.929 | 14,803,080 | +0.08(+0.95%) |
Oct 22, 2014 | 8.922 | 8.971 | 8.803 | 8.845 | 23,536,408 | -0.04(-0.40%) |
Oct 21, 2014 | 8.852 | 8.943 | 8.824 | 8.880 | 20,135,458 | +0.09(+1.04%) |
Oct 20, 2014 | 8.725 | 8.803 | 8.718 | 8.789 | 17,061,058 | +0.11(+1.21%) |
Oct 17, 2014 | 8.648 | 8.725 | 8.535 | 8.683 | 28,554,568 | +0.11(+1.31%) |
Oct 16, 2014 | 8.303 | 8.613 | 8.240 | 8.571 | 30,216,576 | +0.04(+0.41%) |
Oct 15, 2014 | 8.226 | 8.690 | 8.121 | 8.535 | 65,239,472 | -0.53(-5.82%) |
Oct 14, 2014 | 8.999 | 9.154 | 8.936 | 9.063 | 23,075,768 | +0.08(+0.94%) |
Oct 13, 2014 | 9.091 | 9.137 | 8.964 | 8.978 | 11,323,435 | -0.08(-0.85%) |
Oct 10, 2014 | 9.182 | 9.301 | 9.056 | 9.056 | 18,612,912 | -0.15(-1.60%) |
Oct 09, 2014 | 9.442 | 9.478 | 9.203 | 9.203 | 14,744,613 | -0.29(-3.04%) |
Oct 08, 2014 | 9.267 | 9.520 | 9.260 | 9.492 | 21,958,132 | +0.25(+2.74%) |
Oct 07, 2014 | 9.386 | 9.435 | 9.239 | 9.239 | 18,575,782 | -0.18(-1.94%) |
Oct 06, 2014 | 9.562 | 9.583 | 9.421 | 9.421 | 16,344,501 | -0.08(-0.89%) |
Oct 03, 2014 | 9.358 | 9.548 | 9.330 | 9.506 | 18,989,680 | +0.22(+2.35%) |
Oct 02, 2014 | 9.246 | 9.330 | 9.119 | 9.288 | 19,106,424 | +0.02(+0.23%) |