Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.785 | 9.793 | 9.600 | 9.680 | 59,098 | -0.11(-1.15%) |
Apr 29, 2015 | 9.688 | 9.793 | 9.672 | 9.793 | 33,863 | +0.02(+0.25%) |
Apr 28, 2015 | 9.753 | 9.769 | 9.632 | 9.769 | 33,192 | +0.03(+0.33%) |
Apr 27, 2015 | 9.632 | 9.753 | 9.527 | 9.737 | 73,739 | +0.10(+1.09%) |
Apr 24, 2015 | 9.858 | 9.874 | 9.600 | 9.632 | 69,453 | -0.17(-1.73%) |
Apr 23, 2015 | 9.769 | 9.914 | 9.713 | 9.801 | 56,467 | +0.01(+0.08%) |
Apr 22, 2015 | 9.914 | 9.914 | 9.672 | 9.793 | 59,340 | -0.04(-0.41%) |
Apr 21, 2015 | 9.874 | 9.914 | 9.584 | 9.833 | 62,287 | -0.03(-0.33%) |
Apr 20, 2015 | 9.648 | 9.930 | 9.632 | 9.866 | 93,262 | +0.21(+2.17%) |
Apr 17, 2015 | 9.672 | 9.890 | 9.632 | 9.656 | 63,918 | -0.09(-0.91%) |
Apr 16, 2015 | 9.833 | 9.833 | 9.713 | 9.745 | 51,303 | -0.03(-0.33%) |
Apr 15, 2015 | 9.914 | 10.04 | 9.761 | 9.777 | 106,111 | -0.14(-1.38%) |
Apr 14, 2015 | 9.971 | 10.04 | 9.672 | 9.914 | 129,044 | -0.06(-0.65%) |
Apr 13, 2015 | 9.825 | 10.02 | 9.779 | 9.979 | 93,670 | +0.13(+1.31%) |
Apr 10, 2015 | 9.842 | 9.906 | 9.729 | 9.850 | 71,540 | +0.09(+0.91%) |
Apr 09, 2015 | 9.801 | 9.914 | 9.721 | 9.761 | 74,999 | +0.02(+0.25%) |
Apr 08, 2015 | 10.02 | 10.02 | 9.512 | 9.737 | 151,886 | -0.28(-2.82%) |
Apr 07, 2015 | 9.858 | 10.13 | 9.680 | 10.02 | 239,906 | +0.16(+1.64%) |
Apr 06, 2015 | 9.269 | 10.24 | 9.269 | 9.858 | 406,519 | +0.73(+8.04%) |
Apr 02, 2015 | 8.576 | 9.124 | 9.124 | 9.124 | 252,474 | +0.59(+6.89%) |
Apr 01, 2015 | 8.205 | 8.552 | 8.181 | 8.536 | 64,627 | +0.26(+3.12%) |
Mar 31, 2015 | 7.988 | 8.278 | 7.988 | 8.278 | 80,827 | +0.29(+3.63%) |
Mar 30, 2015 | 7.988 | 8.044 | 7.939 | 7.988 | 67,654 | +0.10(+1.28%) |
Mar 27, 2015 | 7.879 | 7.940 | 7.839 | 7.887 | 52,597 | +0.01(+0.10%) |
Mar 26, 2015 | 7.839 | 7.935 | 7.839 | 7.879 | 52,149 | +0.06(+0.72%) |
Mar 25, 2015 | 7.911 | 7.943 | 7.823 | 7.823 | 46,238 | -0.05(-0.61%) |
Mar 24, 2015 | 7.911 | 7.951 | 7.846 | 7.871 | 68,754 | -0.02(-0.20%) |
Mar 23, 2015 | 7.671 | 7.959 | 7.671 | 7.887 | 87,259 | +0.04(+0.51%) |
Mar 20, 2015 | 8.127 | 8.127 | 7.799 | 7.847 | 238,394 | -0.16(-2.00%) |
Mar 19, 2015 | 8.039 | 8.135 | 7.935 | 8.007 | 46,136 | -0.03(-0.40%) |
Mar 18, 2015 | 7.983 | 8.111 | 7.791 | 8.039 | 131,713 | +0.00(+0.00%) |
Mar 17, 2015 | 7.999 | 8.071 | 7.679 | 8.039 | 165,050 | +0.01(+0.10%) |
Mar 16, 2015 | 8.559 | 8.855 | 7.879 | 8.031 | 276,505 | -0.85(-9.55%) |
Mar 13, 2015 | 8.831 | 8.935 | 8.805 | 8.879 | 26,169 | -0.02(-0.27%) |
Mar 12, 2015 | 8.839 | 9.019 | 8.839 | 8.903 | 50,791 | +0.16(+1.83%) |
Mar 11, 2015 | 9.127 | 9.191 | 8.711 | 8.743 | 27,905 | -0.45(-4.87%) |
Mar 10, 2015 | 9.079 | 9.191 | 8.943 | 9.191 | 64,971 | +0.02(+0.17%) |
Mar 09, 2015 | 8.879 | 9.183 | 8.767 | 9.175 | 75,208 | +0.28(+3.15%) |
Mar 06, 2015 | 8.527 | 8.911 | 8.501 | 8.895 | 43,380 | +0.28(+3.25%) |
Mar 05, 2015 | 8.575 | 8.687 | 8.575 | 8.615 | 26,239 | +0.02(+0.28%) |
Mar 04, 2015 | 8.599 | 8.623 | 8.487 | 8.591 | 24,997 | -0.06(-0.65%) |
Mar 03, 2015 | 8.719 | 8.759 | 8.599 | 8.647 | 23,608 | +0.00(+0.00%) |
Mar 02, 2015 | 8.911 | 8.911 | 8.631 | 8.647 | 32,244 | -0.30(-3.31%) |
Feb 27, 2015 | 8.519 | 9.095 | 8.519 | 8.943 | 103,816 | +0.47(+5.57%) |
Feb 26, 2015 | 8.439 | 8.567 | 8.407 | 8.471 | 42,151 | +0.04(+0.47%) |
Feb 25, 2015 | 8.399 | 8.439 | 8.399 | 8.431 | 29,525 | +0.02(+0.19%) |
Feb 24, 2015 | 8.527 | 8.527 | 8.391 | 8.415 | 47,027 | -0.03(-0.38%) |
Feb 23, 2015 | 8.479 | 8.495 | 8.407 | 8.447 | 25,585 | -0.03(-0.38%) |
Feb 20, 2015 | 8.479 | 8.527 | 8.399 | 8.479 | 27,787 | +0.00(+0.00%) |
Feb 19, 2015 | 8.399 | 8.527 | 8.399 | 8.479 | 44,956 | +0.00(+0.00%) |
Feb 18, 2015 | 8.327 | 8.479 | 8.327 | 8.479 | 60,145 | +0.10(+1.24%) |
Feb 17, 2015 | 8.511 | 8.551 | 8.367 | 8.375 | 45,651 | -0.12(-1.41%) |
Feb 13, 2015 | 8.495 | 8.495 | 8.495 | 8.495 | 45,381 | -0.02(-0.19%) |
Feb 12, 2015 | 8.671 | 8.679 | 8.495 | 8.511 | 49,859 | -0.14(-1.66%) |
Feb 11, 2015 | 8.647 | 8.663 | 8.591 | 8.655 | 15,987 | +0.01(+0.09%) |
Feb 10, 2015 | 8.703 | 8.775 | 8.639 | 8.647 | 35,279 | -0.10(-1.10%) |
Feb 09, 2015 | 8.727 | 8.791 | 8.727 | 8.743 | 13,993 | -0.02(-0.18%) |
Feb 06, 2015 | 8.927 | 8.935 | 8.759 | 8.759 | 21,171 | -0.17(-1.88%) |
Feb 05, 2015 | 8.879 | 8.975 | 8.783 | 8.927 | 18,082 | +0.13(+1.45%) |
Feb 04, 2015 | 8.943 | 8.959 | 8.775 | 8.799 | 29,611 | -0.16(-1.79%) |
Feb 03, 2015 | 8.775 | 8.959 | 8.663 | 8.959 | 56,783 | +0.30(+3.51%) |
Feb 02, 2015 | 8.663 | 8.727 | 8.503 | 8.655 | 59,535 | -0.02(-0.28%) |
Jan 30, 2015 | 8.639 | 8.679 | 8.463 | 8.679 | 66,778 | +0.02(+0.28%) |
Jan 29, 2015 | 8.775 | 8.887 | 8.447 | 8.655 | 62,469 | -0.10(-1.10%) |
Jan 28, 2015 | 8.951 | 9.059 | 8.743 | 8.751 | 55,327 | -0.32(-3.53%) |
Jan 27, 2015 | 8.871 | 9.111 | 8.783 | 9.071 | 54,306 | +0.10(+1.16%) |
Jan 26, 2015 | 8.599 | 8.967 | 8.543 | 8.967 | 82,957 | +0.34(+3.89%) |
Jan 23, 2015 | 8.575 | 8.799 | 8.431 | 8.631 | 82,616 | -0.11(-1.28%) |
Jan 22, 2015 | 8.647 | 8.839 | 8.647 | 8.743 | 43,990 | +0.08(+0.92%) |
Jan 21, 2015 | 8.511 | 8.739 | 8.511 | 8.663 | 24,883 | +0.15(+1.79%) |
Jan 20, 2015 | 8.503 | 8.543 | 8.367 | 8.511 | 26,429 | +0.08(+0.95%) |
Jan 16, 2015 | 8.471 | 8.575 | 8.391 | 8.431 | 37,653 | +0.03(+0.38%) |
Jan 15, 2015 | 8.631 | 8.631 | 8.319 | 8.399 | 29,755 | -0.19(-2.23%) |
Jan 14, 2015 | 8.391 | 8.631 | 8.263 | 8.591 | 48,712 | +0.18(+2.19%) |
Jan 13, 2015 | 8.543 | 8.599 | 8.271 | 8.407 | 63,563 | -0.01(-0.10%) |
Jan 12, 2015 | 8.671 | 8.671 | 8.407 | 8.415 | 54,783 | -0.29(-3.31%) |
Jan 09, 2015 | 8.975 | 8.975 | 8.663 | 8.703 | 52,518 | -0.21(-2.33%) |
Jan 08, 2015 | 8.999 | 8.999 | 8.863 | 8.911 | 58,760 | -0.01(-0.09%) |
Jan 07, 2015 | 8.863 | 8.971 | 8.791 | 8.919 | 54,504 | +0.14(+1.55%) |
Jan 06, 2015 | 8.663 | 8.799 | 8.647 | 8.783 | 72,118 | +0.11(+1.29%) |
Jan 05, 2015 | 8.639 | 8.791 | 8.559 | 8.671 | 81,518 | -0.05(-0.55%) |
Jan 02, 2015 | 8.511 | 8.759 | 8.511 | 8.719 | 51,656 | +0.18(+2.06%) |
Dec 31, 2014 | 8.519 | 8.543 | 8.543 | 8.543 | 63,758 | +0.00(+0.00%) |
Dec 30, 2014 | 8.439 | 8.575 | 8.423 | 8.543 | 55,912 | +0.03(+0.38%) |
Dec 29, 2014 | 8.343 | 8.559 | 8.327 | 8.511 | 78,004 | +0.19(+2.26%) |
Dec 26, 2014 | 8.521 | 8.577 | 8.283 | 8.323 | 59,975 | -0.15(-1.78%) |
Dec 24, 2014 | 8.537 | 8.474 | 8.474 | 8.474 | 99,727 | -0.06(-0.65%) |
Dec 23, 2014 | 8.275 | 8.625 | 8.156 | 8.529 | 152,265 | +0.29(+3.47%) |
Dec 22, 2014 | 7.799 | 8.267 | 7.743 | 8.243 | 173,030 | +0.52(+6.79%) |
Dec 19, 2014 | 7.886 | 8.204 | 7.664 | 7.719 | 1,243,858 | -0.09(-1.12%) |
Dec 18, 2014 | 7.830 | 7.989 | 7.648 | 7.807 | 204,486 | +0.09(+1.13%) |
Dec 17, 2014 | 7.958 | 8.003 | 7.624 | 7.719 | 213,464 | -0.21(-2.70%) |
Dec 16, 2014 | 7.306 | 7.973 | 6.679 | 7.934 | 513,176 | +0.52(+7.07%) |
Dec 15, 2014 | 7.973 | 8.069 | 7.386 | 7.410 | 249,933 | -0.52(-6.61%) |
Dec 12, 2014 | 8.307 | 8.307 | 7.934 | 7.934 | 170,020 | -0.39(-4.68%) |
Dec 11, 2014 | 8.140 | 8.442 | 8.101 | 8.323 | 61,717 | +0.21(+2.54%) |
Dec 10, 2014 | 8.442 | 8.442 | 8.116 | 8.116 | 102,407 | -0.33(-3.86%) |
Dec 09, 2014 | 8.299 | 8.545 | 8.140 | 8.442 | 78,144 | +0.12(+1.43%) |
Dec 08, 2014 | 8.696 | 8.828 | 8.228 | 8.323 | 116,077 | -0.26(-3.05%) |
Dec 05, 2014 | 8.688 | 8.871 | 8.577 | 8.585 | 95,890 | -0.31(-3.48%) |
Dec 04, 2014 | 8.879 | 8.926 | 8.434 | 8.895 | 101,703 | -0.02(-0.27%) |
Dec 03, 2014 | 9.530 | 9.731 | 8.839 | 8.919 | 190,775 | -0.64(-6.65%) |
Dec 02, 2014 | 9.792 | 9.919 | 9.546 | 9.554 | 80,963 | -0.31(-3.14%) |
Dec 01, 2014 | 9.736 | 9.911 | 9.689 | 9.864 | 57,497 | +0.13(+1.31%) |
Nov 28, 2014 | 9.768 | 9.848 | 9.729 | 9.736 | 27,601 | -0.03(-0.33%) |
Nov 26, 2014 | 9.729 | 9.768 | 9.768 | 9.768 | 12,843 | +0.02(+0.16%) |
Nov 25, 2014 | 9.681 | 9.768 | 9.538 | 9.752 | 43,260 | +0.03(+0.33%) |
Nov 24, 2014 | 9.752 | 9.768 | 9.586 | 9.721 | 32,166 | -0.01(-0.08%) |
Nov 21, 2014 | 9.705 | 9.848 | 9.594 | 9.729 | 48,909 | +0.07(+0.74%) |
Nov 20, 2014 | 9.633 | 9.848 | 9.633 | 9.657 | 64,520 | -0.06(-0.65%) |
Nov 19, 2014 | 9.792 | 9.792 | 9.570 | 9.721 | 53,312 | -0.13(-1.29%) |
Nov 18, 2014 | 9.736 | 9.848 | 9.689 | 9.848 | 26,080 | +0.11(+1.14%) |
Nov 17, 2014 | 9.752 | 9.845 | 9.640 | 9.736 | 41,860 | -0.13(-1.29%) |
Nov 14, 2014 | 10.02 | 10.04 | 9.832 | 9.864 | 56,596 | -0.18(-1.82%) |
Nov 13, 2014 | 10.15 | 10.15 | 10.01 | 10.05 | 52,283 | -0.09(-0.86%) |
Nov 12, 2014 | 9.999 | 10.16 | 9.887 | 10.13 | 45,672 | +0.14(+1.35%) |
Nov 11, 2014 | 9.736 | 10.01 | 9.609 | 9.999 | 28,254 | +0.24(+2.44%) |
Nov 10, 2014 | 9.927 | 9.967 | 9.649 | 9.760 | 50,073 | -0.17(-1.68%) |
Nov 07, 2014 | 9.832 | 9.927 | 9.729 | 9.927 | 48,844 | +0.10(+1.01%) |
Nov 06, 2014 | 9.689 | 9.840 | 9.689 | 9.828 | 29,619 | +0.16(+1.68%) |
Nov 05, 2014 | 9.681 | 9.705 | 9.514 | 9.665 | 26,499 | -0.01(-0.08%) |
Nov 04, 2014 | 9.689 | 9.800 | 9.538 | 9.673 | 57,501 | -0.10(-1.06%) |
Nov 03, 2014 | 9.609 | 9.864 | 9.371 | 9.776 | 69,525 | +0.25(+2.67%) |
Oct 31, 2014 | 9.816 | 9.824 | 9.522 | 9.522 | 50,727 | -0.12(-1.24%) |
Oct 30, 2014 | 9.403 | 9.744 | 9.355 | 9.641 | 59,546 | +0.21(+2.27%) |
Oct 29, 2014 | 9.474 | 9.514 | 9.324 | 9.427 | 72,857 | -0.07(-0.75%) |
Oct 28, 2014 | 9.530 | 9.681 | 9.474 | 9.498 | 42,702 | -0.03(-0.33%) |
Oct 27, 2014 | 9.419 | 9.530 | 9.498 | 9.530 | 42,424 | +0.03(+0.33%) |
Oct 24, 2014 | 9.530 | 9.530 | 9.387 | 9.498 | 29,569 | -0.02(-0.17%) |
Oct 23, 2014 | 9.443 | 9.514 | 9.331 | 9.514 | 31,328 | +0.13(+1.35%) |
Oct 22, 2014 | 9.387 | 9.459 | 9.276 | 9.387 | 47,759 | +0.08(+0.85%) |
Oct 21, 2014 | 9.466 | 9.466 | 9.276 | 9.308 | 65,386 | -0.06(-0.59%) |
Oct 20, 2014 | 9.085 | 9.459 | 9.085 | 9.363 | 37,957 | +0.28(+3.06%) |
Oct 17, 2014 | 9.101 | 9.331 | 9.038 | 9.085 | 91,430 | +0.01(+0.09%) |
Oct 16, 2014 | 8.887 | 9.109 | 8.887 | 9.077 | 38,906 | +0.04(+0.44%) |
Oct 15, 2014 | 8.903 | 9.157 | 8.839 | 9.038 | 55,959 | +0.02(+0.18%) |
Oct 14, 2014 | 8.958 | 9.212 | 8.958 | 9.022 | 45,578 | +0.08(+0.89%) |
Oct 13, 2014 | 8.839 | 9.145 | 8.815 | 8.942 | 55,766 | +0.04(+0.45%) |
Oct 10, 2014 | 9.046 | 9.236 | 8.847 | 8.903 | 44,290 | -0.12(-1.32%) |
Oct 09, 2014 | 9.181 | 9.220 | 9.022 | 9.022 | 29,836 | -0.21(-2.32%) |
Oct 08, 2014 | 9.077 | 9.324 | 9.061 | 9.236 | 61,288 | +0.12(+1.31%) |
Oct 07, 2014 | 9.173 | 9.284 | 9.101 | 9.117 | 33,869 | -0.10(-1.03%) |
Oct 06, 2014 | 9.173 | 9.284 | 9.133 | 9.212 | 55,655 | +0.11(+1.22%) |
Oct 03, 2014 | 9.379 | 9.379 | 9.101 | 9.101 | 67,524 | -0.25(-2.72%) |
Oct 02, 2014 | 8.950 | 9.371 | 8.950 | 9.355 | 45,084 | +0.37(+4.06%) |
Oct 01, 2014 | 9.308 | 9.422 | 8.903 | 8.990 | 106,819 | -0.29(-3.08%) |
Sep 30, 2014 | 9.443 | 9.443 | 9.244 | 9.276 | 47,808 | -0.17(-1.77%) |
Sep 29, 2014 | 9.459 | 9.554 | 9.347 | 9.443 | 43,893 | -0.07(-0.71%) |
Sep 26, 2014 | 9.534 | 9.612 | 9.439 | 9.510 | 57,017 | +0.03(+0.33%) |
Sep 25, 2014 | 9.581 | 9.581 | 9.447 | 9.479 | 66,233 | -0.09(-0.99%) |
Sep 24, 2014 | 9.747 | 9.775 | 9.510 | 9.573 | 66,406 | -0.11(-1.14%) |
Sep 23, 2014 | 9.889 | 9.913 | 9.621 | 9.684 | 54,709 | -0.21(-2.08%) |
Sep 22, 2014 | 9.842 | 9.960 | 9.747 | 9.889 | 87,741 | -0.06(-0.63%) |
Sep 19, 2014 | 9.755 | 9.976 | 9.715 | 9.952 | 268,113 | +0.21(+2.19%) |
Sep 18, 2014 | 9.865 | 9.992 | 9.629 | 9.739 | 82,611 | -0.12(-1.20%) |
Sep 17, 2014 | 9.905 | 10.01 | 9.763 | 9.857 | 59,145 | -0.03(-0.32%) |
Sep 16, 2014 | 9.723 | 9.905 | 9.605 | 9.889 | 67,606 | +0.18(+1.87%) |
Sep 15, 2014 | 9.810 | 9.810 | 9.629 | 9.707 | 75,123 | -0.09(-0.97%) |
Sep 12, 2014 | 9.992 | 10.03 | 9.613 | 9.802 | 105,146 | -0.23(-2.32%) |
Sep 11, 2014 | 9.944 | 10.05 | 9.747 | 10.04 | 73,687 | +0.05(+0.51%) |
Sep 10, 2014 | 9.952 | 10.02 | 9.764 | 9.984 | 143,088 | +0.02(+0.16%) |
Sep 09, 2014 | 10.07 | 10.13 | 9.879 | 9.968 | 77,766 | -0.14(-1.41%) |
Sep 08, 2014 | 10.03 | 10.17 | 9.984 | 10.11 | 74,181 | +0.09(+0.87%) |
Sep 05, 2014 | 9.802 | 10.02 | 9.747 | 10.02 | 88,431 | +0.24(+2.46%) |
Sep 04, 2014 | 9.802 | 9.897 | 9.802 | 9.782 | 58,439 | -0.03(-0.32%) |
Sep 03, 2014 | 9.834 | 9.834 | 9.660 | 9.814 | 96,698 | -0.01(-0.12%) |
Sep 02, 2014 | 9.605 | 9.857 | 9.550 | 9.826 | 104,015 | +0.23(+2.38%) |
Aug 29, 2014 | 9.471 | 9.597 | 9.597 | 9.597 | 99,211 | +0.14(+1.50%) |
Aug 28, 2014 | 9.352 | 9.467 | 9.344 | 9.455 | 42,413 | +0.07(+0.76%) |
Aug 27, 2014 | 9.408 | 9.408 | 9.234 | 9.384 | 85,945 | +0.02(+0.17%) |
Aug 26, 2014 | 9.273 | 9.463 | 9.242 | 9.368 | 69,716 | +0.13(+1.45%) |
Aug 25, 2014 | 9.415 | 9.471 | 9.171 | 9.234 | 95,748 | -0.08(-0.85%) |
Aug 22, 2014 | 9.550 | 9.550 | 9.321 | 9.313 | 87,194 | -0.21(-2.24%) |
Aug 21, 2014 | 9.100 | 9.534 | 9.100 | 9.526 | 116,670 | +0.43(+4.68%) |
Aug 20, 2014 | 9.273 | 9.321 | 8.681 | 9.100 | 209,292 | -0.26(-2.78%) |
Aug 19, 2014 | 9.392 | 9.542 | 9.273 | 9.360 | 130,011 | -0.09(-1.00%) |
Aug 18, 2014 | 9.321 | 9.463 | 9.179 | 9.455 | 156,368 | +0.25(+2.74%) |
Aug 15, 2014 | 9.147 | 9.314 | 9.147 | 9.202 | 130,676 | +0.13(+1.39%) |
Aug 14, 2014 | 9.076 | 9.155 | 8.997 | 9.076 | 140,613 | +0.02(+0.17%) |
Aug 13, 2014 | 9.076 | 9.179 | 8.966 | 9.060 | 105,134 | +0.03(+0.35%) |
Aug 12, 2014 | 8.737 | 9.045 | 8.532 | 9.029 | 156,244 | +0.56(+6.62%) |
Aug 11, 2014 | 8.737 | 8.737 | 8.397 | 8.468 | 79,358 | -0.23(-2.63%) |
Aug 08, 2014 | 8.405 | 8.642 | 8.336 | 8.697 | 155,419 | +0.27(+3.18%) |
Aug 07, 2014 | 8.232 | 8.437 | 8.208 | 8.429 | 96,454 | +0.24(+2.89%) |
Aug 06, 2014 | 8.050 | 8.208 | 8.050 | 8.192 | 59,713 | +0.12(+1.47%) |
Aug 05, 2014 | 8.066 | 8.193 | 8.050 | 8.074 | 44,613 | -0.07(-0.87%) |
Aug 04, 2014 | 8.200 | 8.240 | 8.066 | 8.145 | 90,754 | -0.01(-0.10%) |
Aug 01, 2014 | 8.240 | 8.382 | 8.129 | 8.153 | 78,156 | -0.05(-0.58%) |
Jul 31, 2014 | 8.161 | 8.287 | 8.153 | 8.200 | 75,879 | -0.06(-0.76%) |
Jul 30, 2014 | 8.287 | 8.334 | 8.176 | 8.263 | 83,219 | +0.02(+0.19%) |
Jul 29, 2014 | 8.326 | 8.413 | 8.200 | 8.247 | 118,618 | -0.08(-0.95%) |
Jul 28, 2014 | 8.366 | 8.516 | 8.192 | 8.326 | 133,486 | -0.03(-0.38%) |
Jul 25, 2014 | 8.279 | 8.453 | 8.255 | 8.358 | 124,859 | +0.06(+0.67%) |
Jul 24, 2014 | 8.279 | 8.445 | 8.240 | 8.303 | 174,627 | +0.01(+0.10%) |
Jul 23, 2014 | 8.532 | 8.618 | 8.232 | 8.295 | 187,487 | -0.21(-2.41%) |
Jul 22, 2014 | 8.468 | 8.902 | 8.421 | 8.500 | 291,200 | +0.01(+0.09%) |
Jul 21, 2014 | 8.413 | 8.524 | 8.309 | 8.492 | 108,772 | +0.09(+1.13%) |
Jul 18, 2014 | 8.287 | 8.405 | 8.255 | 8.397 | 118,750 | +0.14(+1.72%) |
Jul 17, 2014 | 8.224 | 8.476 | 8.224 | 8.255 | 154,058 | -0.06(-0.66%) |
Jul 16, 2014 | 8.287 | 8.440 | 8.263 | 8.311 | 262,172 | +0.04(+0.48%) |
Jul 15, 2014 | 8.350 | 8.547 | 8.247 | 8.271 | 190,121 | -0.13(-1.50%) |
Jul 14, 2014 | 8.492 | 8.614 | 8.366 | 8.397 | 133,002 | -0.07(-0.84%) |
Jul 11, 2014 | 8.524 | 8.678 | 8.303 | 8.468 | 240,661 | +0.02(+0.28%) |
Jul 10, 2014 | 8.460 | 8.622 | 8.413 | 8.445 | 145,775 | -0.16(-1.83%) |
Jul 09, 2014 | 8.358 | 8.658 | 8.358 | 8.603 | 160,501 | +0.24(+2.83%) |
Jul 08, 2014 | 8.966 | 9.084 | 8.303 | 8.366 | 368,431 | -0.58(-6.53%) |
Jul 07, 2014 | 9.321 | 9.344 | 8.942 | 8.950 | 107,121 | -0.40(-4.30%) |
Jul 03, 2014 | 9.431 | 9.352 | 9.352 | 9.352 | 90,975 | -0.03(-0.34%) |
Jul 02, 2014 | 9.573 | 9.668 | 9.352 | 9.384 | 189,687 | -0.23(-2.38%) |
Jul 01, 2014 | 9.400 | 9.668 | 9.376 | 9.613 | 255,815 | +0.32(+3.48%) |
Jun 30, 2014 | 9.179 | 9.376 | 9.013 | 9.289 | 204,584 | +0.11(+1.20%) |
Jun 27, 2014 | 8.926 | 9.226 | 8.879 | 9.179 | 2,726,672 | +0.20(+2.24%) |
Jun 26, 2014 | 9.079 | 9.166 | 8.821 | 8.977 | 251,378 | -0.06(-0.69%) |
Jun 25, 2014 | 9.017 | 9.228 | 8.860 | 9.040 | 318,027 | +0.02(+0.17%) |
Jun 24, 2014 | 9.283 | 9.424 | 8.985 | 9.024 | 278,139 | -0.20(-2.13%) |
Jun 23, 2014 | 9.652 | 9.761 | 9.111 | 9.220 | 284,323 | -0.38(-4.00%) |
Jun 20, 2014 | 9.268 | 9.722 | 9.064 | 9.605 | 905,911 | +0.40(+4.34%) |
Jun 19, 2014 | 9.307 | 9.604 | 9.158 | 9.205 | 370,055 | -0.03(-0.34%) |
Jun 18, 2014 | 9.032 | 9.260 | 8.977 | 9.236 | 206,347 | +0.24(+2.61%) |
Jun 17, 2014 | 9.009 | 9.173 | 8.836 | 9.001 | 279,137 | -0.05(-0.52%) |
Jun 16, 2014 | 8.617 | 9.072 | 8.617 | 9.048 | 330,139 | +0.45(+5.29%) |
Jun 13, 2014 | 9.087 | 9.087 | 8.578 | 8.593 | 277,297 | -0.40(-4.45%) |
Jun 12, 2014 | 9.017 | 9.134 | 8.844 | 8.993 | 160,121 | -0.02(-0.26%) |
Jun 11, 2014 | 8.805 | 9.024 | 8.750 | 9.017 | 239,328 | +0.11(+1.23%) |
Jun 10, 2014 | 8.483 | 8.997 | 8.476 | 8.907 | 371,546 | +0.64(+7.68%) |
Jun 06, 2014 | 8.523 | 8.531 | 8.264 | 8.272 | 201,969 | -0.24(-2.76%) |
Jun 05, 2014 | 8.366 | 8.656 | 8.233 | 8.507 | 207,902 | +0.20(+2.46%) |
Jun 04, 2014 | 8.382 | 8.531 | 8.236 | 8.303 | 205,468 | -0.09(-1.03%) |
Jun 03, 2014 | 8.664 | 8.703 | 8.311 | 8.389 | 248,687 | -0.28(-3.25%) |
Jun 02, 2014 | 8.444 | 8.923 | 8.429 | 8.672 | 347,154 | +0.68(+8.54%) |
May 30, 2014 | 8.013 | 8.319 | 7.919 | 7.990 | 186,262 | +0.04(+0.49%) |
May 29, 2014 | 8.123 | 8.135 | 7.895 | 7.950 | 247,210 | -0.19(-2.31%) |
May 28, 2014 | 8.358 | 8.487 | 8.021 | 8.139 | 267,372 | -0.30(-3.53%) |
May 27, 2014 | 8.593 | 8.648 | 8.350 | 8.436 | 167,106 | -0.05(-0.55%) |
May 23, 2014 | 8.413 | 8.483 | 8.483 | 8.483 | 145,652 | +0.16(+1.98%) |
May 22, 2014 | 8.029 | 8.374 | 7.990 | 8.319 | 111,827 | +0.36(+4.53%) |
May 21, 2014 | 7.935 | 8.068 | 7.817 | 7.958 | 196,760 | +0.08(+0.99%) |
May 20, 2014 | 8.052 | 8.107 | 7.856 | 7.880 | 164,545 | -0.22(-2.76%) |
May 19, 2014 | 8.131 | 8.272 | 8.052 | 8.103 | 111,688 | -0.04(-0.43%) |
May 16, 2014 | 8.240 | 8.303 | 8.052 | 8.139 | 138,349 | -0.11(-1.33%) |
May 15, 2014 | 8.327 | 8.444 | 8.170 | 8.248 | 202,453 | -0.13(-1.50%) |
May 14, 2014 | 8.742 | 8.789 | 8.350 | 8.374 | 265,970 | -0.38(-4.39%) |
May 13, 2014 | 9.440 | 9.589 | 8.742 | 8.758 | 437,611 | -1.03(-10.50%) |
May 12, 2014 | 9.620 | 9.840 | 9.534 | 9.785 | 130,588 | +0.34(+3.57%) |
May 09, 2014 | 9.315 | 9.487 | 9.268 | 9.448 | 92,416 | +0.15(+1.60%) |
May 08, 2014 | 9.307 | 9.652 | 9.268 | 9.299 | 99,861 | -0.05(-0.59%) |
May 07, 2014 | 9.424 | 9.534 | 9.252 | 9.354 | 87,834 | -0.03(-0.33%) |
May 06, 2014 | 9.526 | 9.683 | 9.369 | 9.385 | 101,644 | -0.17(-1.80%) |
May 05, 2014 | 9.620 | 9.722 | 9.479 | 9.558 | 75,733 | -0.07(-0.73%) |
May 02, 2014 | 10.21 | 10.21 | 9.558 | 9.628 | 102,362 | +0.02(+0.24%) |