Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2014 | 9.555 | 9.671 | 9.308 | 9.424 | 201,461 | -0.16(-1.67%) |
Jul 31, 2014 | 9.620 | 9.736 | 9.496 | 9.584 | 244,666 | -0.12(-1.27%) |
Jul 30, 2014 | 9.526 | 9.750 | 9.403 | 9.707 | 186,140 | +0.21(+2.21%) |
Jul 29, 2014 | 9.164 | 9.541 | 8.961 | 9.497 | 281,941 | +0.29(+3.14%) |
Jul 28, 2014 | 9.099 | 9.251 | 8.824 | 9.208 | 477,986 | +0.31(+3.50%) |
Jul 25, 2014 | 9.034 | 9.157 | 8.759 | 8.896 | 189,154 | -0.21(-2.31%) |
Jul 24, 2014 | 8.976 | 9.121 | 8.954 | 9.106 | 137,405 | +0.14(+1.62%) |
Jul 23, 2014 | 9.041 | 9.109 | 8.918 | 8.961 | 79,956 | -0.10(-1.12%) |
Jul 22, 2014 | 8.954 | 9.074 | 8.933 | 9.063 | 120,203 | +0.13(+1.46%) |
Jul 21, 2014 | 8.990 | 9.106 | 8.802 | 8.933 | 169,278 | -0.09(-1.04%) |
Jul 18, 2014 | 8.976 | 9.229 | 8.923 | 9.027 | 181,940 | +0.01(+0.08%) |
Jul 17, 2014 | 8.983 | 9.092 | 8.882 | 9.019 | 227,283 | -0.01(-0.16%) |
Jul 16, 2014 | 9.121 | 9.173 | 8.983 | 9.034 | 223,806 | -0.05(-0.56%) |
Jul 15, 2014 | 8.976 | 9.121 | 8.918 | 9.085 | 185,411 | +0.12(+1.29%) |
Jul 14, 2014 | 8.947 | 9.019 | 8.875 | 8.969 | 171,100 | +0.07(+0.73%) |
Jul 11, 2014 | 8.983 | 9.048 | 8.875 | 8.904 | 147,257 | -0.10(-1.13%) |
Jul 10, 2014 | 9.041 | 9.222 | 8.867 | 9.005 | 194,240 | -0.18(-1.97%) |
Jul 09, 2014 | 9.179 | 9.273 | 9.099 | 9.186 | 156,766 | +0.00(+0.00%) |
Jul 08, 2014 | 9.287 | 9.360 | 9.092 | 9.186 | 265,613 | -0.11(-1.17%) |
Jul 07, 2014 | 9.222 | 9.360 | 9.070 | 9.294 | 307,759 | +0.09(+1.02%) |
Jul 03, 2014 | 9.157 | 9.200 | 9.200 | 9.200 | 79,710 | +0.06(+0.63%) |
Jul 02, 2014 | 9.157 | 9.316 | 9.012 | 9.142 | 426,965 | -0.09(-1.02%) |
Jul 01, 2014 | 9.345 | 9.374 | 9.128 | 9.237 | 381,898 | -0.08(-0.85%) |
Jun 30, 2014 | 9.338 | 9.526 | 9.070 | 9.316 | 450,194 | +0.04(+0.47%) |
Jun 27, 2014 | 9.910 | 10.05 | 9.273 | 9.273 | 4,147,723 | -0.60(-6.09%) |
Jun 26, 2014 | 9.526 | 9.902 | 9.374 | 9.874 | 383,627 | +0.35(+3.73%) |
Jun 25, 2014 | 9.512 | 9.685 | 9.396 | 9.519 | 174,782 | +0.01(+0.15%) |
Jun 24, 2014 | 9.490 | 9.656 | 9.396 | 9.504 | 182,483 | -0.01(-0.15%) |
Jun 23, 2014 | 9.403 | 9.541 | 9.316 | 9.519 | 135,529 | +0.08(+0.84%) |
Jun 20, 2014 | 9.237 | 9.490 | 9.193 | 9.439 | 167,784 | +0.21(+2.27%) |
Jun 19, 2014 | 9.331 | 9.338 | 9.171 | 9.229 | 118,659 | -0.11(-1.16%) |
Jun 18, 2014 | 9.287 | 9.389 | 9.287 | 9.338 | 90,798 | +0.04(+0.39%) |
Jun 17, 2014 | 9.309 | 9.338 | 9.171 | 9.302 | 160,877 | -0.01(-0.08%) |
Jun 16, 2014 | 9.222 | 9.338 | 9.048 | 9.309 | 114,634 | +0.09(+0.94%) |
Jun 13, 2014 | 9.367 | 9.374 | 9.208 | 9.222 | 126,539 | -0.13(-1.39%) |
Jun 12, 2014 | 9.360 | 9.374 | 9.258 | 9.352 | 267,695 | -0.01(-0.15%) |
Jun 11, 2014 | 9.403 | 9.483 | 9.258 | 9.367 | 147,437 | -0.04(-0.46%) |
Jun 10, 2014 | 9.497 | 9.519 | 9.367 | 9.410 | 74,922 | -0.09(-0.91%) |
Jun 06, 2014 | 9.555 | 9.693 | 9.273 | 9.497 | 127,309 | -0.03(-0.30%) |
Jun 05, 2014 | 9.360 | 9.627 | 9.171 | 9.526 | 164,749 | +0.19(+2.02%) |
Jun 04, 2014 | 9.410 | 9.410 | 9.309 | 9.338 | 76,377 | -0.07(-0.69%) |
Jun 03, 2014 | 9.215 | 9.570 | 9.171 | 9.403 | 371,959 | +0.12(+1.33%) |
Jun 02, 2014 | 9.548 | 9.555 | 9.237 | 9.280 | 85,449 | -0.27(-2.81%) |
May 30, 2014 | 9.410 | 9.649 | 9.386 | 9.548 | 181,969 | +0.15(+1.62%) |
May 29, 2014 | 9.302 | 9.410 | 9.280 | 9.396 | 83,924 | +0.09(+1.01%) |
May 28, 2014 | 9.222 | 9.338 | 9.193 | 9.302 | 115,751 | +0.07(+0.78%) |
May 27, 2014 | 9.222 | 9.331 | 9.215 | 9.229 | 126,744 | +0.01(+0.16%) |
May 23, 2014 | 9.331 | 9.215 | 9.215 | 9.215 | 59,817 | -0.10(-1.09%) |
May 22, 2014 | 9.135 | 9.338 | 9.135 | 9.316 | 32,398 | +0.13(+1.42%) |
May 21, 2014 | 9.302 | 9.338 | 9.164 | 9.186 | 114,335 | -0.07(-0.70%) |
May 20, 2014 | 9.200 | 9.331 | 9.193 | 9.251 | 92,043 | +0.00(+0.00%) |
May 19, 2014 | 9.121 | 9.323 | 9.085 | 9.251 | 59,334 | +0.13(+1.43%) |
May 16, 2014 | 9.092 | 9.215 | 9.063 | 9.121 | 75,477 | +0.07(+0.80%) |
May 15, 2014 | 9.121 | 9.179 | 9.012 | 9.048 | 384,221 | -0.12(-1.26%) |
May 14, 2014 | 9.251 | 9.323 | 9.121 | 9.164 | 60,483 | -0.14(-1.48%) |
May 13, 2014 | 9.352 | 9.381 | 9.273 | 9.302 | 40,254 | -0.05(-0.54%) |
May 12, 2014 | 9.229 | 9.468 | 9.229 | 9.352 | 93,285 | +0.12(+1.25%) |
May 09, 2014 | 9.186 | 9.309 | 9.157 | 9.237 | 54,451 | +0.07(+0.71%) |
May 08, 2014 | 9.121 | 9.388 | 9.092 | 9.171 | 96,222 | +0.01(+0.08%) |
May 07, 2014 | 9.208 | 9.380 | 9.099 | 9.164 | 75,497 | +0.00(+0.00%) |
May 06, 2014 | 9.164 | 9.287 | 9.120 | 9.164 | 60,643 | +0.01(+0.16%) |
May 05, 2014 | 9.121 | 9.229 | 9.077 | 9.150 | 56,406 | -0.03(-0.32%) |
May 02, 2014 | 9.265 | 9.425 | 9.164 | 9.179 | 52,593 | -0.10(-1.09%) |
May 01, 2014 | 9.389 | 9.478 | 9.150 | 9.280 | 83,740 | -0.14(-1.54%) |
Apr 30, 2014 | 9.179 | 9.490 | 9.135 | 9.425 | 96,351 | +0.22(+2.44%) |
Apr 29, 2014 | 9.244 | 9.435 | 9.113 | 9.200 | 73,170 | -0.04(-0.47%) |
Apr 28, 2014 | 9.164 | 9.396 | 9.135 | 9.244 | 70,012 | +0.08(+0.87%) |
Apr 25, 2014 | 9.085 | 9.207 | 9.082 | 9.164 | 72,206 | +0.03(+0.32%) |
Apr 24, 2014 | 9.359 | 9.359 | 9.114 | 9.135 | 41,067 | -0.14(-1.48%) |
Apr 23, 2014 | 9.107 | 9.379 | 9.107 | 9.272 | 72,633 | +0.14(+1.50%) |
Apr 22, 2014 | 9.481 | 9.481 | 9.085 | 9.135 | 138,238 | -0.45(-4.73%) |
Apr 21, 2014 | 9.647 | 9.668 | 9.438 | 9.589 | 120,299 | -0.04(-0.45%) |
Apr 17, 2014 | 9.366 | 9.632 | 9.632 | 9.632 | 110,763 | +0.32(+3.48%) |
Apr 16, 2014 | 9.150 | 9.323 | 9.042 | 9.308 | 46,827 | +0.20(+2.22%) |
Apr 15, 2014 | 9.135 | 9.186 | 9.013 | 9.107 | 152,308 | -0.03(-0.32%) |
Apr 14, 2014 | 9.121 | 9.211 | 9.013 | 9.135 | 97,784 | +0.06(+0.63%) |
Apr 11, 2014 | 9.157 | 9.215 | 9.049 | 9.078 | 97,807 | -0.24(-2.55%) |
Apr 10, 2014 | 9.359 | 9.359 | 9.049 | 9.315 | 146,277 | -0.06(-0.61%) |
Apr 09, 2014 | 9.445 | 9.506 | 9.279 | 9.373 | 122,024 | -0.04(-0.38%) |
Apr 08, 2014 | 9.517 | 9.517 | 9.193 | 9.409 | 119,333 | -0.06(-0.68%) |
Apr 07, 2014 | 9.344 | 9.582 | 9.258 | 9.474 | 83,697 | +0.12(+1.31%) |
Apr 04, 2014 | 9.647 | 9.647 | 9.251 | 9.351 | 71,448 | -0.25(-2.63%) |
Apr 03, 2014 | 9.618 | 9.661 | 9.380 | 9.604 | 82,464 | +0.01(+0.08%) |
Apr 02, 2014 | 9.726 | 9.935 | 9.539 | 9.596 | 129,585 | -0.10(-1.04%) |
Apr 01, 2014 | 9.356 | 9.870 | 9.279 | 9.697 | 246,955 | +0.35(+3.70%) |
Mar 31, 2014 | 9.279 | 9.496 | 9.239 | 9.351 | 91,264 | +0.15(+1.64%) |
Mar 28, 2014 | 9.265 | 9.395 | 9.063 | 9.200 | 78,725 | -0.01(-0.08%) |
Mar 27, 2014 | 9.330 | 9.473 | 9.006 | 9.207 | 141,304 | -0.13(-1.39%) |
Mar 26, 2014 | 9.359 | 9.532 | 9.330 | 9.337 | 148,651 | -0.01(-0.08%) |
Mar 25, 2014 | 9.359 | 9.517 | 9.237 | 9.344 | 33,256 | -0.01(-0.15%) |
Mar 24, 2014 | 9.582 | 9.582 | 9.157 | 9.359 | 65,041 | -0.16(-1.67%) |
Mar 21, 2014 | 9.827 | 9.827 | 9.476 | 9.517 | 251,298 | -0.30(-3.08%) |
Mar 20, 2014 | 9.625 | 9.856 | 9.604 | 9.820 | 47,629 | +0.19(+1.94%) |
Mar 19, 2014 | 9.431 | 9.712 | 9.431 | 9.632 | 62,535 | +0.17(+1.83%) |
Mar 18, 2014 | 9.596 | 9.668 | 9.402 | 9.460 | 35,308 | -0.14(-1.43%) |
Mar 17, 2014 | 9.474 | 9.805 | 9.300 | 9.596 | 61,057 | +0.13(+1.37%) |
Mar 14, 2014 | 9.697 | 9.697 | 9.402 | 9.467 | 56,989 | -0.21(-2.16%) |
Mar 13, 2014 | 9.647 | 9.813 | 9.604 | 9.676 | 152,713 | +0.14(+1.44%) |
Mar 12, 2014 | 9.222 | 9.553 | 8.962 | 9.539 | 187,963 | +0.48(+5.33%) |
Mar 11, 2014 | 9.135 | 9.222 | 9.020 | 9.056 | 50,502 | -0.09(-0.95%) |
Mar 10, 2014 | 8.934 | 9.186 | 8.934 | 9.143 | 47,456 | +0.21(+2.34%) |
Mar 07, 2014 | 8.883 | 8.977 | 8.826 | 8.934 | 82,306 | +0.06(+0.73%) |
Mar 06, 2014 | 8.826 | 9.056 | 8.790 | 8.869 | 240,515 | +0.06(+0.74%) |
Mar 05, 2014 | 9.171 | 9.229 | 8.782 | 8.804 | 150,326 | -0.37(-4.08%) |
Mar 04, 2014 | 9.179 | 9.272 | 9.114 | 9.179 | 58,052 | +0.09(+1.03%) |
Mar 03, 2014 | 8.761 | 9.204 | 8.761 | 9.085 | 124,291 | +0.22(+2.52%) |
Feb 28, 2014 | 8.847 | 9.107 | 8.790 | 8.862 | 106,591 | -0.02(-0.24%) |
Feb 27, 2014 | 8.962 | 8.984 | 8.804 | 8.883 | 59,937 | -0.05(-0.56%) |
Feb 26, 2014 | 8.754 | 9.078 | 8.717 | 8.934 | 241,216 | +0.17(+1.89%) |
Feb 25, 2014 | 8.732 | 8.876 | 8.732 | 8.768 | 131,783 | -0.01(-0.08%) |
Feb 24, 2014 | 8.681 | 8.890 | 8.681 | 8.775 | 80,810 | +0.07(+0.83%) |
Feb 21, 2014 | 8.739 | 8.847 | 8.509 | 8.703 | 120,657 | -0.04(-0.49%) |
Feb 20, 2014 | 8.782 | 8.977 | 8.739 | 8.746 | 88,981 | +0.01(+0.08%) |
Feb 19, 2014 | 8.962 | 8.970 | 8.681 | 8.739 | 111,593 | -0.25(-2.80%) |
Feb 18, 2014 | 9.063 | 9.179 | 8.898 | 8.991 | 97,248 | -0.04(-0.40%) |
Feb 14, 2014 | 9.186 | 9.027 | 9.027 | 9.027 | 104,517 | -0.13(-1.42%) |
Feb 13, 2014 | 8.977 | 9.200 | 8.941 | 9.157 | 98,817 | +0.12(+1.36%) |
Feb 12, 2014 | 8.955 | 9.207 | 8.934 | 9.034 | 143,253 | +0.05(+0.56%) |
Feb 11, 2014 | 8.962 | 9.107 | 8.934 | 8.984 | 94,708 | +0.00(+0.00%) |
Feb 10, 2014 | 9.092 | 9.366 | 8.905 | 8.984 | 147,200 | -0.06(-0.72%) |
Feb 07, 2014 | 9.222 | 9.294 | 9.006 | 9.049 | 84,702 | -0.16(-1.72%) |
Feb 06, 2014 | 9.236 | 9.308 | 9.164 | 9.207 | 80,171 | -0.02(-0.23%) |
Feb 05, 2014 | 9.301 | 9.337 | 9.010 | 9.229 | 98,216 | -0.12(-1.23%) |
Feb 04, 2014 | 9.207 | 9.560 | 9.171 | 9.344 | 81,701 | +0.19(+2.13%) |