Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.930 | 8.090 | 7.930 | 8.050 | 77,669 | +0.05(+0.63%) |
Mar 30, 2015 | 8.040 | 8.060 | 7.940 | 8.000 | 112,081 | -0.13(-1.60%) |
Mar 27, 2015 | 8.210 | 8.210 | 8.100 | 8.130 | 43,321 | -0.21(-2.52%) |
Mar 26, 2015 | 8.300 | 8.390 | 8.300 | 8.340 | 57,698 | +0.05(+0.60%) |
Mar 25, 2015 | 8.270 | 8.300 | 8.260 | 8.290 | 22,290 | +0.02(+0.18%) |
Mar 24, 2015 | 8.270 | 8.300 | 8.250 | 8.275 | 35,053 | -0.12(-1.37%) |
Mar 23, 2015 | 8.550 | 8.570 | 8.310 | 8.390 | 51,895 | +0.04(+0.48%) |
Mar 20, 2015 | 8.200 | 8.380 | 8.200 | 8.350 | 71,630 | +0.13(+1.58%) |
Mar 19, 2015 | 8.210 | 8.260 | 8.170 | 8.220 | 623,225 | -0.07(-0.85%) |
Mar 18, 2015 | 8.050 | 8.310 | 8.050 | 8.290 | 92,888 | +0.17(+2.09%) |
Mar 17, 2015 | 8.140 | 8.160 | 8.050 | 8.120 | 61,561 | -0.12(-1.47%) |
Mar 16, 2015 | 8.280 | 8.348 | 8.240 | 8.241 | 55,272 | -0.12(-1.40%) |
Mar 13, 2015 | 8.310 | 8.370 | 8.300 | 8.358 | 25,865 | +0.02(+0.21%) |
Mar 12, 2015 | 8.360 | 8.391 | 8.300 | 8.340 | 77,992 | -0.04(-0.48%) |
Mar 11, 2015 | 8.400 | 8.440 | 8.350 | 8.380 | 60,582 | -0.12(-1.41%) |
Mar 10, 2015 | 8.590 | 8.590 | 8.440 | 8.500 | 115,894 | -0.16(-1.87%) |
Mar 09, 2015 | 8.670 | 8.730 | 8.660 | 8.662 | 59,252 | -0.01(-0.09%) |
Mar 06, 2015 | 8.690 | 8.710 | 8.610 | 8.670 | 94,091 | -0.11(-1.25%) |
Mar 05, 2015 | 8.790 | 8.820 | 8.740 | 8.780 | 52,308 | -0.03(-0.34%) |
Mar 04, 2015 | 8.810 | 8.850 | 8.770 | 8.810 | 32,896 | -0.02(-0.23%) |
Mar 03, 2015 | 8.810 | 8.860 | 8.810 | 8.830 | 49,026 | +0.00(+0.00%) |
Mar 02, 2015 | 8.740 | 8.860 | 8.740 | 8.830 | 37,683 | +0.10(+1.15%) |
Feb 27, 2015 | 8.680 | 8.750 | 8.660 | 8.730 | 55,382 | +0.08(+0.92%) |
Feb 26, 2015 | 8.650 | 8.700 | 8.630 | 8.650 | 25,272 | +0.02(+0.23%) |
Feb 25, 2015 | 8.550 | 8.636 | 8.550 | 8.630 | 28,486 | +0.13(+1.53%) |
Feb 24, 2015 | 8.480 | 8.500 | 8.447 | 8.500 | 44,982 | +0.03(+0.35%) |
Feb 23, 2015 | 8.350 | 8.483 | 8.350 | 8.470 | 28,199 | +0.05(+0.59%) |
Feb 20, 2015 | 8.400 | 8.449 | 8.400 | 8.420 | 52,676 | -0.08(-0.94%) |
Feb 19, 2015 | 8.410 | 8.540 | 8.410 | 8.500 | 63,743 | +0.06(+0.71%) |
Feb 18, 2015 | 8.430 | 8.470 | 8.400 | 8.440 | 48,838 | -0.02(-0.24%) |
Feb 17, 2015 | 8.630 | 8.630 | 8.441 | 8.460 | 62,743 | -0.15(-1.72%) |
Feb 13, 2015 | 8.500 | 8.608 | 8.608 | 8.608 | 117,900 | +0.11(+1.27%) |
Feb 12, 2015 | 8.440 | 8.500 | 8.440 | 8.500 | 106,644 | +0.08(+0.89%) |
Feb 11, 2015 | 8.500 | 8.500 | 8.400 | 8.425 | 161,682 | -0.08(-0.88%) |
Feb 10, 2015 | 8.600 | 8.600 | 8.440 | 8.500 | 72,843 | -0.10(-1.14%) |
Feb 09, 2015 | 8.620 | 8.620 | 8.550 | 8.598 | 34,830 | -0.02(-0.26%) |
Feb 06, 2015 | 8.710 | 8.750 | 8.573 | 8.620 | 135,210 | -0.14(-1.60%) |
Feb 05, 2015 | 8.640 | 8.800 | 8.640 | 8.760 | 90,156 | +0.02(+0.23%) |
Feb 04, 2015 | 8.660 | 8.780 | 8.660 | 8.740 | 41,205 | +0.04(+0.46%) |
Feb 03, 2015 | 8.650 | 8.700 | 8.630 | 8.700 | 71,802 | +0.09(+1.05%) |
Feb 02, 2015 | 8.620 | 8.700 | 8.583 | 8.610 | 51,993 | +0.02(+0.23%) |
Jan 30, 2015 | 8.540 | 8.660 | 8.540 | 8.590 | 47,219 | +0.02(+0.23%) |
Jan 29, 2015 | 8.700 | 8.720 | 8.530 | 8.570 | 57,094 | -0.22(-2.50%) |
Jan 28, 2015 | 8.690 | 8.830 | 8.690 | 8.790 | 300,641 | +0.10(+1.15%) |
Jan 27, 2015 | 8.670 | 8.760 | 8.670 | 8.690 | 456,377 | +0.02(+0.23%) |
Jan 26, 2015 | 8.680 | 8.700 | 8.620 | 8.670 | 67,936 | -0.03(-0.34%) |
Jan 23, 2015 | 8.730 | 8.760 | 8.650 | 8.700 | 57,043 | -0.06(-0.64%) |
Jan 22, 2015 | 8.700 | 8.800 | 8.700 | 8.756 | 65,177 | +0.04(+0.42%) |
Jan 21, 2015 | 8.850 | 8.850 | 8.700 | 8.720 | 100,032 | -0.09(-1.02%) |
Jan 20, 2015 | 8.810 | 8.840 | 8.700 | 8.810 | 89,119 | +0.22(+2.56%) |
Jan 16, 2015 | 8.570 | 8.630 | 8.500 | 8.590 | 114,947 | -0.07(-0.83%) |
Jan 15, 2015 | 8.610 | 8.760 | 8.560 | 8.662 | 52,640 | +0.09(+1.07%) |
Jan 14, 2015 | 8.830 | 8.830 | 8.530 | 8.570 | 266,901 | -0.26(-2.94%) |
Jan 13, 2015 | 8.920 | 8.950 | 8.810 | 8.830 | 83,991 | -0.09(-1.01%) |
Jan 12, 2015 | 8.790 | 8.950 | 8.790 | 8.920 | 40,701 | +0.12(+1.36%) |
Jan 09, 2015 | 8.680 | 8.820 | 8.680 | 8.800 | 51,340 | +0.09(+1.03%) |
Jan 08, 2015 | 8.650 | 8.780 | 8.650 | 8.710 | 20,486 | +0.06(+0.69%) |
Jan 07, 2015 | 8.750 | 8.790 | 8.650 | 8.650 | 44,859 | -0.12(-1.37%) |
Jan 06, 2015 | 8.650 | 8.797 | 8.650 | 8.770 | 76,620 | +0.11(+1.27%) |
Jan 05, 2015 | 8.600 | 8.750 | 8.600 | 8.660 | 126,962 | -0.02(-0.21%) |
Jan 02, 2015 | 8.560 | 8.680 | 8.560 | 8.678 | 29,470 | +0.03(+0.32%) |
Dec 31, 2014 | 8.660 | 8.651 | 8.651 | 8.651 | 129,900 | -0.10(-1.13%) |
Dec 30, 2014 | 8.740 | 8.780 | 8.700 | 8.750 | 99,493 | -0.03(-0.34%) |
Dec 29, 2014 | 8.900 | 8.900 | 8.720 | 8.780 | 63,777 | -0.09(-1.02%) |
Dec 26, 2014 | 8.700 | 8.890 | 8.680 | 8.870 | 90,607 | +0.22(+2.54%) |
Dec 24, 2014 | 8.660 | 8.650 | 8.650 | 8.650 | 44,400 | -0.04(-0.46%) |
Dec 23, 2014 | 8.570 | 8.730 | 8.550 | 8.690 | 66,804 | -0.01(-0.14%) |
Dec 22, 2014 | 8.740 | 8.760 | 8.640 | 8.702 | 87,146 | -0.01(-0.09%) |
Dec 19, 2014 | 8.560 | 8.710 | 8.560 | 8.710 | 75,317 | +0.08(+0.93%) |
Dec 18, 2014 | 8.540 | 8.680 | 8.540 | 8.630 | 36,070 | +0.13(+1.53%) |
Dec 17, 2014 | 8.540 | 8.600 | 8.500 | 8.500 | 89,305 | -0.02(-0.24%) |
Dec 16, 2014 | 8.660 | 8.720 | 8.520 | 8.520 | 128,414 | -0.18(-2.04%) |
Dec 15, 2014 | 8.730 | 8.810 | 8.660 | 8.697 | 154,462 | -0.14(-1.61%) |
Dec 12, 2014 | 8.810 | 8.900 | 8.790 | 8.840 | 43,401 | -0.09(-0.95%) |
Dec 11, 2014 | 8.910 | 8.979 | 8.850 | 8.925 | 94,071 | -0.02(-0.28%) |
Dec 10, 2014 | 8.950 | 8.990 | 8.910 | 8.950 | 43,452 | +0.04(+0.45%) |
Dec 09, 2014 | 8.840 | 8.951 | 8.790 | 8.910 | 98,522 | +0.08(+0.91%) |
Dec 08, 2014 | 8.800 | 8.860 | 8.720 | 8.830 | 225,053 | +0.07(+0.80%) |
Dec 05, 2014 | 8.790 | 8.820 | 8.720 | 8.760 | 310,353 | -0.03(-0.34%) |
Dec 04, 2014 | 8.770 | 8.870 | 8.770 | 8.790 | 56,744 | +0.03(+0.40%) |
Dec 03, 2014 | 8.780 | 8.845 | 8.707 | 8.755 | 62,568 | -0.02(-0.28%) |
Dec 02, 2014 | 8.730 | 8.880 | 8.730 | 8.780 | 143,341 | -0.06(-0.68%) |
Dec 01, 2014 | 8.650 | 8.900 | 8.650 | 8.840 | 71,902 | +0.06(+0.68%) |
Nov 28, 2014 | 8.800 | 8.850 | 8.710 | 8.780 | 109,917 | -0.05(-0.57%) |
Nov 26, 2014 | 8.760 | 8.830 | 8.830 | 8.830 | 103,400 | +0.07(+0.80%) |
Nov 25, 2014 | 8.680 | 8.780 | 8.680 | 8.760 | 55,204 | +0.10(+1.15%) |
Nov 24, 2014 | 8.760 | 8.770 | 8.630 | 8.660 | 63,005 | -0.08(-0.92%) |
Nov 21, 2014 | 8.650 | 8.759 | 8.650 | 8.740 | 122,757 | +0.17(+1.98%) |
Nov 20, 2014 | 8.430 | 8.580 | 8.430 | 8.570 | 63,980 | +0.12(+1.38%) |
Nov 19, 2014 | 8.590 | 8.590 | 8.450 | 8.453 | 76,867 | -0.11(-1.25%) |
Nov 18, 2014 | 8.490 | 8.590 | 8.480 | 8.560 | 65,892 | +0.04(+0.47%) |
Nov 17, 2014 | 8.450 | 8.540 | 8.450 | 8.520 | 75,116 | -0.01(-0.09%) |
Nov 14, 2014 | 8.390 | 8.570 | 8.350 | 8.528 | 88,808 | +0.06(+0.68%) |
Nov 13, 2014 | 8.470 | 8.550 | 8.460 | 8.470 | 67,909 | -0.06(-0.71%) |
Nov 12, 2014 | 8.500 | 8.600 | 8.500 | 8.530 | 90,493 | -0.03(-0.35%) |
Nov 11, 2014 | 8.410 | 8.590 | 8.410 | 8.560 | 60,062 | +0.11(+1.30%) |
Nov 10, 2014 | 8.510 | 8.540 | 8.410 | 8.450 | 102,378 | -0.08(-0.94%) |
Nov 07, 2014 | 8.350 | 8.600 | 8.350 | 8.530 | 66,342 | +0.14(+1.67%) |
Nov 06, 2014 | 8.400 | 8.420 | 8.330 | 8.390 | 74,168 | -0.04(-0.47%) |
Nov 05, 2014 | 8.440 | 8.470 | 8.370 | 8.430 | 295,273 | -0.24(-2.77%) |
Nov 04, 2014 | 8.750 | 8.800 | 8.670 | 8.670 | 59,189 | -0.14(-1.59%) |
Nov 03, 2014 | 8.640 | 8.820 | 8.640 | 8.810 | 162,581 | +0.09(+1.03%) |
Oct 31, 2014 | 8.500 | 8.720 | 8.500 | 8.720 | 100,659 | +0.07(+0.81%) |
Oct 30, 2014 | 8.760 | 8.771 | 8.645 | 8.650 | 87,626 | -0.15(-1.76%) |
Oct 29, 2014 | 8.900 | 8.919 | 8.800 | 8.805 | 48,830 | -0.04(-0.40%) |
Oct 28, 2014 | 8.860 | 8.900 | 8.840 | 8.840 | 75,372 | +0.07(+0.80%) |
Oct 27, 2014 | 8.760 | 8.790 | 8.740 | 8.770 | 40,345 | +0.03(+0.34%) |
Oct 24, 2014 | 8.660 | 8.785 | 8.660 | 8.740 | 63,485 | +0.00(+0.00%) |
Oct 23, 2014 | 8.670 | 8.770 | 8.601 | 8.740 | 98,071 | +0.05(+0.58%) |
Oct 22, 2014 | 8.750 | 8.795 | 8.682 | 8.690 | 117,364 | -0.10(-1.14%) |
Oct 21, 2014 | 8.750 | 8.810 | 8.750 | 8.790 | 64,130 | +0.11(+1.27%) |
Oct 20, 2014 | 8.640 | 8.680 | 8.637 | 8.680 | 50,972 | +0.10(+1.16%) |
Oct 17, 2014 | 8.600 | 8.650 | 8.570 | 8.580 | 64,578 | +0.09(+1.00%) |
Oct 16, 2014 | 8.540 | 8.600 | 8.080 | 8.495 | 226,613 | -0.15(-1.68%) |
Oct 15, 2014 | 8.840 | 8.880 | 8.610 | 8.640 | 325,518 | -0.22(-2.48%) |
Oct 14, 2014 | 8.860 | 8.900 | 8.850 | 8.860 | 58,039 | +0.04(+0.42%) |
Oct 13, 2014 | 8.800 | 8.842 | 8.780 | 8.823 | 46,403 | +0.01(+0.15%) |
Oct 10, 2014 | 8.840 | 8.860 | 8.765 | 8.810 | 83,538 | -0.11(-1.23%) |
Oct 09, 2014 | 8.990 | 9.040 | 8.920 | 8.920 | 65,751 | -0.04(-0.43%) |
Oct 08, 2014 | 8.870 | 8.960 | 8.860 | 8.958 | 198,340 | +0.16(+1.80%) |
Oct 07, 2014 | 8.770 | 8.800 | 8.730 | 8.800 | 213,596 | +0.19(+2.21%) |
Oct 06, 2014 | 8.520 | 8.643 | 8.520 | 8.610 | 105,619 | +0.09(+1.09%) |
Oct 03, 2014 | 8.630 | 8.630 | 8.470 | 8.518 | 662,854 | -0.18(-2.10%) |
Oct 02, 2014 | 8.820 | 8.820 | 8.690 | 8.700 | 138,469 | -0.12(-1.42%) |
Oct 01, 2014 | 8.760 | 8.889 | 8.750 | 8.825 | 208,856 | -0.03(-0.28%) |
Sep 30, 2014 | 8.910 | 8.950 | 8.810 | 8.850 | 267,622 | -0.16(-1.78%) |
Sep 29, 2014 | 8.920 | 9.010 | 8.920 | 9.010 | 63,794 | +0.11(+1.24%) |
Sep 26, 2014 | 9.060 | 9.069 | 8.880 | 8.900 | 136,834 | -0.19(-2.09%) |
Sep 25, 2014 | 9.080 | 9.160 | 9.060 | 9.090 | 113,223 | -0.11(-1.14%) |
Sep 24, 2014 | 9.230 | 9.258 | 9.180 | 9.195 | 91,781 | -0.02(-0.22%) |
Sep 23, 2014 | 9.170 | 9.250 | 9.170 | 9.215 | 105,347 | +0.08(+0.93%) |
Sep 22, 2014 | 9.170 | 9.190 | 9.110 | 9.130 | 224,999 | -0.09(-0.98%) |
Sep 19, 2014 | 9.350 | 9.350 | 9.300 | 9.220 | 465,150 | -0.13(-1.39%) |
Sep 18, 2014 | 9.380 | 9.410 | 9.350 | 9.350 | 152,017 | -0.09(-0.95%) |
Sep 17, 2014 | 9.540 | 9.540 | 9.430 | 9.440 | 81,619 | -0.10(-1.05%) |
Sep 16, 2014 | 9.450 | 9.560 | 9.400 | 9.540 | 79,465 | +0.07(+0.74%) |
Sep 15, 2014 | 9.530 | 9.530 | 9.450 | 9.470 | 88,327 | -0.03(-0.32%) |
Sep 12, 2014 | 9.440 | 9.520 | 9.350 | 9.500 | 180,611 | +0.02(+0.20%) |
Sep 11, 2014 | 9.570 | 9.579 | 9.460 | 9.482 | 307,468 | -0.17(-1.75%) |
Sep 10, 2014 | 9.700 | 9.710 | 9.600 | 9.650 | 162,005 | -0.08(-0.82%) |
Sep 09, 2014 | 9.940 | 9.950 | 9.700 | 9.730 | 124,517 | -0.21(-2.11%) |
Sep 08, 2014 | 9.970 | 9.970 | 9.920 | 9.940 | 54,251 | -0.07(-0.70%) |
Sep 05, 2014 | 9.980 | 10.05 | 9.980 | 10.01 | 75,677 | +0.03(+0.30%) |
Sep 04, 2014 | 10.01 | 10.03 | 9.970 | 9.980 | 53,830 | +0.08(+0.81%) |
Sep 03, 2014 | 9.910 | 9.950 | 9.882 | 9.900 | 121,125 | -0.05(-0.50%) |
Sep 02, 2014 | 10.00 | 10.02 | 9.950 | 9.950 | 111,019 | -0.22(-2.16%) |
Aug 29, 2014 | 10.12 | 10.17 | 10.17 | 10.17 | 118,900 | +0.08(+0.79%) |
Aug 28, 2014 | 10.11 | 10.15 | 10.09 | 10.09 | 77,168 | +0.02(+0.20%) |
Aug 27, 2014 | 10.08 | 10.08 | 10.05 | 10.07 | 28,048 | +0.05(+0.50%) |
Aug 26, 2014 | 10.08 | 10.08 | 10.01 | 10.02 | 51,118 | -0.01(-0.10%) |
Aug 25, 2014 | 10.02 | 10.04 | 9.970 | 10.03 | 56,805 | -0.01(-0.10%) |
Aug 22, 2014 | 10.02 | 10.07 | 10.02 | 10.04 | 93,619 | +0.05(+0.50%) |
Aug 21, 2014 | 10.04 | 10.06 | 10.00 | 9.990 | 130,758 | -0.01(-0.10%) |
Aug 20, 2014 | 10.14 | 10.19 | 10.00 | 10.00 | 77,588 | -0.18(-1.77%) |
Aug 19, 2014 | 10.14 | 10.23 | 10.10 | 10.18 | 227,935 | +0.02(+0.20%) |
Aug 18, 2014 | 10.19 | 10.21 | 10.13 | 10.16 | 263,287 | -0.01(-0.10%) |
Aug 15, 2014 | 10.09 | 10.19 | 10.05 | 10.17 | 65,399 | +0.01(+0.10%) |
Aug 14, 2014 | 10.14 | 10.20 | 10.14 | 10.16 | 71,343 | +0.03(+0.30%) |
Aug 13, 2014 | 10.15 | 10.17 | 10.11 | 10.13 | 25,644 | -0.01(-0.10%) |
Aug 12, 2014 | 10.15 | 10.17 | 10.11 | 10.14 | 81,231 | +0.00(+0.00%) |
Aug 11, 2014 | 10.09 | 10.14 | 10.03 | 10.14 | 67,804 | +0.12(+1.20%) |
Aug 08, 2014 | 9.920 | 10.05 | 9.920 | 10.02 | 221,177 | +0.06(+0.60%) |
Aug 07, 2014 | 9.910 | 9.960 | 9.869 | 9.960 | 123,547 | +0.12(+1.22%) |
Aug 06, 2014 | 9.840 | 9.880 | 9.810 | 9.840 | 55,839 | +0.00(+0.00%) |
Aug 05, 2014 | 9.870 | 9.880 | 9.790 | 9.840 | 131,826 | -0.09(-0.91%) |
Aug 04, 2014 | 9.970 | 9.970 | 9.930 | 9.930 | 86,784 | -0.01(-0.10%) |
Aug 01, 2014 | 9.960 | 10.01 | 9.930 | 9.940 | 104,485 | -0.06(-0.60%) |
Jul 31, 2014 | 10.11 | 10.11 | 9.980 | 10.00 | 194,984 | -0.12(-1.19%) |
Jul 30, 2014 | 10.13 | 10.13 | 10.09 | 10.12 | 36,552 | +0.00(+0.02%) |
Jul 29, 2014 | 10.17 | 10.20 | 10.10 | 10.12 | 94,930 | -0.05(-0.51%) |
Jul 28, 2014 | 10.24 | 10.24 | 10.15 | 10.17 | 130,042 | +0.02(+0.20%) |
Jul 25, 2014 | 10.10 | 10.15 | 10.08 | 10.15 | 42,886 | +0.11(+1.10%) |
Jul 24, 2014 | 10.08 | 10.13 | 10.02 | 10.04 | 102,660 | -0.06(-0.59%) |
Jul 23, 2014 | 10.14 | 10.15 | 10.10 | 10.10 | 66,135 | -0.06(-0.59%) |
Jul 22, 2014 | 10.16 | 10.16 | 10.10 | 10.16 | 70,754 | -0.01(-0.10%) |
Jul 21, 2014 | 10.24 | 10.24 | 10.15 | 10.17 | 56,302 | -0.03(-0.29%) |
Jul 18, 2014 | 10.23 | 10.23 | 10.16 | 10.20 | 68,615 | -0.06(-0.59%) |
Jul 17, 2014 | 10.20 | 10.30 | 10.19 | 10.26 | 105,160 | +0.16(+1.58%) |
Jul 16, 2014 | 10.03 | 10.14 | 10.01 | 10.10 | 42,464 | +0.05(+0.50%) |
Jul 15, 2014 | 10.16 | 10.17 | 10.03 | 10.05 | 182,410 | -0.10(-0.99%) |
Jul 14, 2014 | 10.34 | 10.34 | 10.12 | 10.15 | 284,446 | -0.15(-1.46%) |
Jul 11, 2014 | 10.33 | 10.33 | 10.26 | 10.30 | 75,717 | +0.00(+0.00%) |
Jul 10, 2014 | 10.27 | 10.32 | 10.24 | 10.30 | 126,549 | +0.00(+0.00%) |
Jul 09, 2014 | 10.30 | 10.33 | 10.26 | 10.30 | 122,355 | +0.04(+0.39%) |
Jul 08, 2014 | 10.29 | 10.30 | 10.22 | 10.26 | 176,404 | -0.01(-0.10%) |
Jul 07, 2014 | 10.29 | 10.29 | 10.21 | 10.27 | 148,012 | +0.04(+0.39%) |
Jul 03, 2014 | 10.20 | 10.23 | 10.23 | 10.23 | 137,000 | +0.02(+0.20%) |
Jul 02, 2014 | 10.27 | 10.27 | 10.17 | 10.21 | 138,031 | +0.01(+0.10%) |
Jul 01, 2014 | 10.20 | 10.25 | 10.19 | 10.20 | 362,271 | +0.08(+0.79%) |
Jun 30, 2014 | 10.17 | 10.18 | 10.10 | 10.12 | 239,658 | -0.03(-0.30%) |
Jun 27, 2014 | 10.10 | 10.17 | 10.10 | 10.15 | 113,616 | +0.09(+0.92%) |
Jun 26, 2014 | 10.05 | 10.07 | 10.01 | 10.06 | 41,562 | -0.00(-0.03%) |
Jun 25, 2014 | 9.990 | 10.07 | 9.980 | 10.06 | 73,610 | +0.06(+0.60%) |
Jun 24, 2014 | 10.03 | 10.05 | 9.990 | 10.00 | 55,758 | +0.07(+0.71%) |
Jun 23, 2014 | 9.870 | 9.960 | 9.840 | 9.930 | 181,786 | -0.00(-0.00%) |
Jun 20, 2014 | 10.13 | 10.13 | 9.900 | 9.930 | 96,743 | -0.18(-1.74%) |
Jun 19, 2014 | 10.01 | 10.12 | 10.01 | 10.11 | 116,006 | +0.17(+1.67%) |
Jun 18, 2014 | 9.930 | 9.980 | 9.910 | 9.940 | 71,202 | +0.08(+0.81%) |
Jun 17, 2014 | 9.830 | 9.880 | 9.820 | 9.860 | 82,933 | +0.08(+0.79%) |
Jun 16, 2014 | 9.810 | 9.860 | 9.783 | 9.783 | 106,139 | -0.02(-0.18%) |
Jun 13, 2014 | 9.850 | 9.870 | 9.800 | 9.800 | 183,407 | -0.09(-0.91%) |
Jun 12, 2014 | 10.14 | 10.20 | 9.860 | 9.890 | 392,470 | -0.40(-3.89%) |
Jun 11, 2014 | 10.27 | 10.30 | 10.24 | 10.29 | 161,837 | +0.05(+0.49%) |
Jun 10, 2014 | 10.19 | 10.24 | 10.16 | 10.24 | 170,413 | +0.11(+1.09%) |
Jun 06, 2014 | 10.08 | 10.13 | 10.05 | 10.13 | 158,621 | +0.07(+0.70%) |
Jun 05, 2014 | 10.01 | 10.06 | 9.990 | 10.06 | 71,573 | +0.04(+0.40%) |
Jun 04, 2014 | 10.00 | 10.05 | 9.910 | 10.02 | 81,356 | +0.01(+0.10%) |
Jun 03, 2014 | 9.970 | 10.01 | 9.970 | 10.01 | 57,434 | +0.04(+0.41%) |
Jun 02, 2014 | 9.950 | 10.01 | 9.950 | 9.969 | 106,071 | -0.04(-0.41%) |
May 30, 2014 | 10.02 | 10.07 | 9.960 | 10.01 | 94,187 | -0.02(-0.15%) |
May 29, 2014 | 10.01 | 10.07 | 10.00 | 10.03 | 125,283 | -0.01(-0.15%) |
May 28, 2014 | 10.11 | 10.13 | 10.04 | 10.04 | 163,564 | -0.06(-0.59%) |
May 27, 2014 | 10.13 | 10.19 | 10.05 | 10.10 | 259,078 | -0.03(-0.30%) |
May 23, 2014 | 10.05 | 10.13 | 10.13 | 10.13 | 441,900 | +0.04(+0.40%) |
May 22, 2014 | 10.08 | 10.13 | 10.05 | 10.09 | 165,331 | +0.06(+0.60%) |
May 21, 2014 | 10.02 | 10.05 | 10.00 | 10.03 | 223,933 | +0.03(+0.30%) |
May 20, 2014 | 9.960 | 10.02 | 9.940 | 10.00 | 223,294 | +0.07(+0.70%) |
May 19, 2014 | 9.930 | 9.950 | 9.860 | 9.930 | 182,484 | +0.10(+1.02%) |
May 16, 2014 | 9.850 | 9.870 | 9.820 | 9.830 | 130,154 | -0.03(-0.30%) |
May 15, 2014 | 9.930 | 9.990 | 9.850 | 9.860 | 138,773 | -0.11(-1.14%) |
May 14, 2014 | 9.920 | 10.01 | 9.850 | 9.973 | 346,598 | +0.12(+1.25%) |
May 13, 2014 | 9.790 | 9.900 | 9.790 | 9.850 | 85,218 | +0.08(+0.82%) |
May 12, 2014 | 9.770 | 9.800 | 9.750 | 9.770 | 43,800 | +0.07(+0.72%) |
May 09, 2014 | 9.745 | 9.745 | 9.680 | 9.700 | 27,924 | -0.03(-0.31%) |
May 08, 2014 | 9.750 | 9.790 | 9.709 | 9.730 | 88,801 | +0.03(+0.31%) |
May 07, 2014 | 9.690 | 9.770 | 9.654 | 9.700 | 240,217 | -0.08(-0.82%) |
May 06, 2014 | 9.750 | 9.790 | 9.750 | 9.780 | 61,295 | +0.04(+0.41%) |
May 05, 2014 | 9.760 | 9.770 | 9.720 | 9.740 | 146,498 | +0.04(+0.41%) |
May 02, 2014 | 9.700 | 9.750 | 9.680 | 9.700 | 77,458 | +0.00(+0.00%) |
May 01, 2014 | 9.650 | 9.710 | 9.650 | 9.700 | 91,103 | +0.01(+0.10%) |
Apr 30, 2014 | 9.670 | 9.710 | 9.600 | 9.690 | 79,192 | +0.01(+0.10%) |
Apr 29, 2014 | 9.660 | 9.730 | 9.650 | 9.680 | 118,453 | +0.03(+0.31%) |
Apr 28, 2014 | 9.770 | 9.770 | 9.590 | 9.650 | 94,575 | -0.05(-0.52%) |
Apr 25, 2014 | 9.640 | 9.750 | 9.640 | 9.700 | 146,747 | +0.09(+0.94%) |
Apr 24, 2014 | 9.510 | 9.630 | 9.500 | 9.610 | 48,451 | +0.09(+0.95%) |
Apr 23, 2014 | 9.480 | 9.520 | 9.450 | 9.520 | 76,290 | +0.02(+0.21%) |
Apr 22, 2014 | 9.500 | 9.520 | 9.450 | 9.500 | 45,757 | +0.05(+0.53%) |
Apr 21, 2014 | 9.600 | 9.620 | 9.420 | 9.450 | 187,334 | -0.20(-2.07%) |
Apr 17, 2014 | 9.750 | 9.650 | 9.650 | 9.650 | 154,200 | -0.08(-0.82%) |
Apr 16, 2014 | 9.750 | 9.770 | 9.690 | 9.730 | 79,080 | +0.04(+0.41%) |
Apr 15, 2014 | 9.690 | 9.740 | 9.630 | 9.690 | 133,616 | -0.17(-1.72%) |
Apr 14, 2014 | 9.840 | 9.880 | 9.820 | 9.860 | 131,020 | +0.11(+1.13%) |
Apr 11, 2014 | 9.800 | 9.920 | 9.750 | 9.750 | 202,400 | +0.00(+0.00%) |
Apr 10, 2014 | 9.770 | 9.810 | 9.750 | 9.750 | 135,961 | +0.06(+0.62%) |
Apr 09, 2014 | 9.820 | 9.820 | 9.640 | 9.690 | 73,727 | -0.18(-1.82%) |
Apr 08, 2014 | 9.650 | 9.870 | 9.620 | 9.870 | 62,833 | +0.31(+3.24%) |
Apr 07, 2014 | 9.760 | 9.768 | 9.560 | 9.560 | 85,637 | -0.21(-2.15%) |
Apr 04, 2014 | 9.810 | 9.830 | 9.731 | 9.770 | 75,407 | -0.03(-0.31%) |
Apr 03, 2014 | 9.790 | 9.830 | 9.720 | 9.800 | 64,924 | +0.05(+0.51%) |
Apr 02, 2014 | 9.790 | 9.830 | 9.720 | 9.750 | 97,713 | +0.05(+0.56%) |