Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.154 | 9.176 | 8.864 | 8.922 | 172,263 | -0.32(-3.45%) |
Jan 29, 2015 | 9.052 | 9.277 | 9.052 | 9.241 | 71,582 | +0.17(+1.92%) |
Jan 28, 2015 | 9.263 | 9.263 | 9.009 | 9.067 | 114,715 | -0.15(-1.57%) |
Jan 27, 2015 | 9.255 | 9.372 | 9.125 | 9.212 | 82,514 | -0.11(-1.17%) |
Jan 26, 2015 | 9.313 | 9.422 | 9.272 | 9.321 | 174,140 | +0.10(+1.10%) |
Jan 23, 2015 | 9.226 | 9.393 | 9.176 | 9.219 | 142,736 | +0.04(+0.39%) |
Jan 22, 2015 | 8.922 | 9.408 | 8.820 | 9.183 | 110,916 | +0.31(+3.52%) |
Jan 21, 2015 | 9.060 | 9.154 | 8.798 | 8.871 | 93,738 | -0.23(-2.55%) |
Jan 20, 2015 | 9.125 | 9.277 | 9.016 | 9.103 | 63,394 | -0.05(-0.55%) |
Jan 16, 2015 | 8.907 | 9.176 | 8.907 | 9.154 | 95,684 | +0.21(+2.35%) |
Jan 15, 2015 | 8.958 | 9.023 | 8.886 | 8.944 | 186,620 | -0.04(-0.40%) |
Jan 14, 2015 | 8.936 | 9.038 | 8.847 | 8.980 | 74,238 | -0.04(-0.40%) |
Jan 13, 2015 | 9.263 | 9.328 | 8.915 | 9.016 | 125,110 | -0.18(-1.97%) |
Jan 12, 2015 | 9.226 | 9.263 | 9.089 | 9.197 | 83,980 | -0.06(-0.63%) |
Jan 09, 2015 | 9.277 | 9.393 | 9.176 | 9.255 | 128,400 | +0.01(+0.08%) |
Jan 08, 2015 | 9.219 | 9.313 | 9.078 | 9.248 | 92,312 | +0.09(+1.03%) |
Jan 07, 2015 | 9.183 | 9.226 | 8.987 | 9.154 | 108,320 | +0.01(+0.08%) |
Jan 06, 2015 | 9.125 | 9.168 | 8.893 | 9.147 | 134,263 | +0.01(+0.16%) |
Jan 05, 2015 | 9.103 | 9.190 | 9.074 | 9.132 | 121,334 | -0.03(-0.32%) |
Jan 02, 2015 | 9.531 | 9.531 | 9.139 | 9.161 | 55,702 | -0.30(-3.22%) |
Dec 31, 2014 | 9.546 | 9.466 | 9.466 | 9.466 | 75,549 | -0.06(-0.61%) |
Dec 30, 2014 | 9.524 | 9.575 | 9.517 | 9.524 | 57,612 | +0.01(+0.08%) |
Dec 29, 2014 | 9.488 | 9.560 | 9.401 | 9.517 | 70,436 | +0.01(+0.08%) |
Dec 26, 2014 | 9.372 | 9.567 | 9.270 | 9.509 | 198,235 | +0.15(+1.55%) |
Dec 24, 2014 | 9.357 | 9.364 | 9.364 | 9.364 | 147,928 | -0.01(-0.08%) |
Dec 23, 2014 | 9.270 | 9.379 | 9.263 | 9.372 | 74,053 | +0.10(+1.10%) |
Dec 22, 2014 | 9.212 | 9.284 | 9.190 | 9.270 | 65,256 | +0.05(+0.55%) |
Dec 19, 2014 | 9.147 | 9.234 | 9.049 | 9.219 | 284,271 | +0.04(+0.47%) |
Dec 18, 2014 | 9.284 | 9.284 | 9.089 | 9.176 | 171,074 | -0.03(-0.32%) |
Dec 17, 2014 | 9.038 | 9.248 | 8.917 | 9.205 | 113,530 | +0.21(+2.34%) |
Dec 16, 2014 | 9.089 | 9.277 | 8.951 | 8.994 | 180,925 | -0.07(-0.72%) |
Dec 15, 2014 | 9.081 | 9.161 | 8.958 | 9.060 | 73,226 | -0.01(-0.08%) |
Dec 12, 2014 | 8.936 | 9.147 | 8.936 | 9.067 | 74,879 | +0.04(+0.48%) |
Dec 11, 2014 | 8.973 | 9.096 | 8.907 | 9.023 | 91,387 | +0.11(+1.22%) |
Dec 10, 2014 | 9.118 | 9.154 | 8.907 | 8.915 | 103,778 | -0.21(-2.31%) |
Dec 09, 2014 | 8.893 | 9.234 | 8.719 | 9.125 | 232,027 | +0.15(+1.62%) |
Dec 08, 2014 | 8.835 | 9.031 | 8.755 | 8.980 | 171,682 | +0.15(+1.64%) |
Dec 05, 2014 | 8.733 | 9.045 | 8.733 | 8.835 | 87,896 | +0.09(+1.08%) |
Dec 04, 2014 | 8.711 | 8.900 | 8.697 | 8.740 | 120,340 | +0.00(+0.00%) |
Dec 03, 2014 | 8.865 | 8.865 | 8.704 | 8.740 | 147,137 | -0.06(-0.66%) |
Dec 02, 2014 | 8.704 | 8.806 | 8.668 | 8.798 | 146,827 | +0.07(+0.83%) |
Dec 01, 2014 | 8.828 | 8.878 | 8.690 | 8.726 | 182,513 | -0.09(-0.99%) |
Nov 28, 2014 | 8.980 | 9.038 | 8.798 | 8.813 | 53,637 | -0.20(-2.17%) |
Nov 26, 2014 | 8.828 | 9.009 | 9.009 | 9.009 | 67,415 | +0.11(+1.22%) |
Nov 25, 2014 | 8.864 | 8.925 | 8.769 | 8.900 | 34,922 | +0.07(+0.74%) |
Nov 24, 2014 | 8.704 | 8.864 | 8.704 | 8.835 | 85,567 | +0.17(+1.92%) |
Nov 21, 2014 | 8.944 | 8.944 | 8.668 | 8.668 | 82,340 | -0.15(-1.73%) |
Nov 20, 2014 | 8.668 | 8.842 | 8.668 | 8.820 | 145,859 | +0.12(+1.33%) |
Nov 19, 2014 | 8.690 | 8.711 | 8.595 | 8.704 | 126,170 | +0.00(+0.00%) |
Nov 18, 2014 | 8.668 | 8.740 | 8.624 | 8.704 | 96,073 | +0.05(+0.59%) |
Nov 17, 2014 | 8.675 | 8.726 | 8.632 | 8.653 | 110,863 | -0.02(-0.25%) |
Nov 14, 2014 | 8.610 | 8.769 | 8.559 | 8.675 | 70,345 | +0.05(+0.59%) |
Nov 13, 2014 | 8.755 | 8.828 | 8.610 | 8.624 | 53,616 | -0.18(-2.06%) |
Nov 12, 2014 | 8.639 | 8.828 | 8.559 | 8.806 | 117,836 | +0.15(+1.68%) |
Nov 11, 2014 | 8.704 | 8.769 | 8.646 | 8.661 | 96,277 | -0.04(-0.50%) |
Nov 10, 2014 | 8.755 | 8.813 | 8.559 | 8.704 | 133,019 | -0.07(-0.74%) |
Nov 07, 2014 | 8.951 | 8.951 | 8.697 | 8.769 | 89,356 | -0.20(-2.18%) |
Nov 06, 2014 | 8.915 | 8.994 | 8.806 | 8.965 | 56,837 | +0.04(+0.49%) |
Nov 05, 2014 | 8.994 | 9.031 | 8.878 | 8.922 | 48,671 | -0.03(-0.32%) |
Nov 04, 2014 | 8.886 | 8.980 | 8.628 | 8.951 | 75,912 | +0.02(+0.24%) |
Nov 03, 2014 | 8.734 | 8.969 | 8.655 | 8.929 | 113,899 | +0.22(+2.49%) |
Oct 31, 2014 | 8.734 | 8.879 | 8.590 | 8.713 | 211,929 | +0.06(+0.75%) |
Oct 30, 2014 | 8.734 | 8.806 | 8.619 | 8.648 | 270,914 | -0.12(-1.40%) |
Oct 29, 2014 | 8.590 | 8.828 | 8.557 | 8.770 | 765,287 | +0.18(+2.10%) |
Oct 28, 2014 | 8.554 | 8.619 | 8.330 | 8.590 | 191,748 | -0.04(-0.50%) |
Oct 27, 2014 | 8.691 | 8.806 | 8.806 | 8.633 | 87,463 | -0.17(-1.97%) |
Oct 24, 2014 | 8.691 | 8.806 | 8.597 | 8.806 | 138,946 | +0.14(+1.67%) |
Oct 23, 2014 | 8.612 | 8.684 | 8.554 | 8.662 | 96,240 | +0.07(+0.84%) |
Oct 22, 2014 | 8.626 | 8.684 | 8.554 | 8.590 | 129,805 | -0.03(-0.33%) |
Oct 21, 2014 | 8.554 | 8.640 | 8.337 | 8.619 | 91,266 | +0.12(+1.44%) |
Oct 20, 2014 | 8.547 | 8.547 | 8.417 | 8.496 | 75,483 | -0.05(-0.59%) |
Oct 17, 2014 | 8.691 | 8.691 | 8.453 | 8.547 | 130,351 | -0.03(-0.34%) |
Oct 16, 2014 | 8.373 | 8.626 | 8.373 | 8.575 | 157,793 | +0.12(+1.37%) |
Oct 15, 2014 | 8.453 | 8.671 | 8.330 | 8.460 | 155,757 | -0.11(-1.26%) |
Oct 14, 2014 | 8.467 | 8.734 | 8.453 | 8.568 | 137,548 | +0.18(+2.15%) |
Oct 13, 2014 | 8.301 | 8.590 | 8.301 | 8.388 | 159,270 | +0.07(+0.87%) |
Oct 10, 2014 | 8.316 | 8.496 | 8.280 | 8.316 | 104,229 | -0.06(-0.78%) |
Oct 09, 2014 | 8.474 | 8.554 | 8.313 | 8.381 | 85,714 | -0.18(-2.11%) |
Oct 08, 2014 | 8.323 | 8.583 | 8.308 | 8.561 | 173,636 | +0.22(+2.60%) |
Oct 07, 2014 | 8.373 | 8.532 | 8.287 | 8.344 | 74,642 | -0.05(-0.56%) |
Oct 06, 2014 | 8.489 | 8.554 | 8.381 | 8.391 | 85,068 | -0.10(-1.15%) |
Oct 03, 2014 | 8.604 | 8.622 | 8.467 | 8.489 | 171,585 | -0.02(-0.25%) |
Oct 02, 2014 | 8.482 | 8.581 | 8.373 | 8.510 | 132,728 | +0.01(+0.08%) |
Oct 01, 2014 | 8.568 | 8.705 | 8.482 | 8.503 | 234,036 | -0.10(-1.17%) |
Sep 30, 2014 | 8.532 | 8.648 | 8.532 | 8.604 | 178,690 | +0.06(+0.76%) |
Sep 29, 2014 | 8.691 | 8.749 | 8.496 | 8.539 | 200,692 | -0.25(-2.79%) |
Sep 26, 2014 | 8.720 | 8.857 | 8.684 | 8.785 | 174,796 | +0.07(+0.83%) |
Sep 25, 2014 | 8.734 | 8.763 | 8.684 | 8.713 | 134,840 | -0.04(-0.41%) |
Sep 24, 2014 | 8.684 | 8.756 | 8.662 | 8.749 | 79,990 | +0.07(+0.83%) |
Sep 23, 2014 | 8.857 | 8.871 | 8.648 | 8.677 | 145,440 | -0.19(-2.20%) |
Sep 22, 2014 | 9.045 | 9.052 | 8.835 | 8.871 | 134,078 | -0.21(-2.31%) |
Sep 19, 2014 | 9.326 | 9.449 | 9.059 | 9.081 | 226,429 | -0.15(-1.64%) |
Sep 18, 2014 | 8.965 | 9.276 | 8.902 | 9.232 | 236,203 | +0.29(+3.23%) |
Sep 17, 2014 | 8.792 | 9.001 | 8.772 | 8.944 | 143,894 | +0.17(+1.89%) |
Sep 16, 2014 | 8.770 | 8.843 | 8.756 | 8.778 | 1,288,199 | -0.04(-0.41%) |
Sep 15, 2014 | 8.792 | 8.843 | 8.778 | 8.814 | 130,685 | -0.02(-0.25%) |
Sep 12, 2014 | 8.828 | 8.886 | 8.734 | 8.835 | 759,542 | +0.04(+0.41%) |
Sep 11, 2014 | 8.698 | 8.850 | 8.677 | 8.799 | 79,282 | +0.04(+0.49%) |
Sep 10, 2014 | 8.741 | 8.792 | 8.677 | 8.756 | 66,615 | -0.01(-0.08%) |
Sep 09, 2014 | 8.763 | 8.845 | 8.698 | 8.763 | 116,495 | +0.01(+0.17%) |
Sep 08, 2014 | 8.705 | 8.816 | 8.612 | 8.749 | 105,474 | +0.01(+0.17%) |
Sep 05, 2014 | 8.785 | 8.990 | 8.619 | 8.734 | 117,771 | +0.05(+0.58%) |
Sep 04, 2014 | 8.778 | 8.922 | 8.619 | 8.684 | 137,840 | -0.06(-0.66%) |
Sep 03, 2014 | 8.756 | 8.843 | 8.698 | 8.741 | 90,773 | -0.01(-0.08%) |
Sep 02, 2014 | 8.821 | 8.915 | 8.677 | 8.749 | 120,957 | -0.01(-0.16%) |
Aug 29, 2014 | 8.604 | 8.763 | 8.763 | 8.763 | 103,485 | +0.16(+1.85%) |
Aug 28, 2014 | 8.669 | 8.727 | 8.575 | 8.604 | 87,867 | -0.07(-0.83%) |
Aug 27, 2014 | 8.843 | 8.843 | 8.662 | 8.677 | 66,998 | -0.17(-1.88%) |
Aug 26, 2014 | 8.879 | 8.951 | 8.778 | 8.843 | 143,952 | -0.06(-0.65%) |
Aug 25, 2014 | 8.922 | 9.124 | 8.749 | 8.900 | 131,669 | +0.06(+0.65%) |
Aug 22, 2014 | 8.908 | 9.660 | 8.908 | 8.843 | 119,768 | +0.18(+2.08%) |
Aug 21, 2014 | 8.568 | 8.749 | 8.561 | 8.662 | 96,870 | +0.06(+0.76%) |
Aug 20, 2014 | 8.792 | 8.792 | 8.539 | 8.597 | 111,779 | -0.22(-2.54%) |
Aug 19, 2014 | 8.944 | 8.944 | 8.810 | 8.821 | 57,763 | -0.08(-0.89%) |
Aug 18, 2014 | 8.770 | 8.961 | 8.770 | 8.900 | 136,725 | +0.18(+2.07%) |
Aug 15, 2014 | 8.929 | 8.929 | 8.554 | 8.720 | 169,047 | -0.12(-1.39%) |
Aug 14, 2014 | 8.843 | 8.843 | 8.792 | 8.843 | 79,391 | -0.03(-0.33%) |
Aug 13, 2014 | 9.023 | 9.201 | 8.821 | 8.871 | 122,179 | -0.17(-1.84%) |
Aug 12, 2014 | 9.059 | 9.172 | 8.951 | 9.037 | 124,001 | -0.03(-0.32%) |
Aug 11, 2014 | 9.009 | 9.153 | 8.915 | 9.066 | 93,663 | +0.07(+0.80%) |
Aug 08, 2014 | 8.871 | 9.016 | 8.814 | 8.994 | 99,452 | +0.10(+1.14%) |
Aug 07, 2014 | 9.001 | 9.001 | 8.879 | 8.893 | 72,931 | -0.09(-0.96%) |
Aug 06, 2014 | 8.980 | 9.081 | 8.806 | 8.980 | 87,010 | -0.04(-0.48%) |
Aug 05, 2014 | 9.124 | 9.205 | 8.965 | 9.023 | 82,349 | -0.14(-1.57%) |
Aug 04, 2014 | 9.305 | 9.434 | 8.987 | 9.167 | 239,645 | -0.19(-2.01%) |
Aug 01, 2014 | 9.485 | 9.600 | 9.240 | 9.355 | 202,946 | -0.16(-1.67%) |
Jul 31, 2014 | 9.550 | 9.665 | 9.426 | 9.514 | 246,470 | -0.12(-1.27%) |
Jul 30, 2014 | 9.456 | 9.679 | 9.334 | 9.636 | 187,513 | +0.21(+2.21%) |
Jul 29, 2014 | 9.097 | 9.471 | 8.896 | 9.428 | 284,020 | +0.29(+3.14%) |
Jul 28, 2014 | 9.032 | 9.183 | 8.759 | 9.140 | 481,511 | +0.31(+3.50%) |
Jul 25, 2014 | 8.968 | 9.090 | 8.695 | 8.831 | 190,549 | -0.21(-2.31%) |
Jul 24, 2014 | 8.910 | 9.054 | 8.889 | 9.040 | 138,418 | +0.14(+1.62%) |
Jul 23, 2014 | 8.975 | 9.042 | 8.853 | 8.896 | 80,546 | -0.10(-1.12%) |
Jul 22, 2014 | 8.889 | 9.007 | 8.867 | 8.996 | 121,089 | +0.13(+1.46%) |
Jul 21, 2014 | 8.925 | 9.040 | 8.738 | 8.867 | 170,526 | -0.09(-1.04%) |
Jul 18, 2014 | 8.910 | 9.162 | 8.858 | 8.961 | 183,282 | +0.01(+0.08%) |
Jul 17, 2014 | 8.917 | 9.025 | 8.817 | 8.953 | 228,959 | -0.01(-0.16%) |
Jul 16, 2014 | 9.054 | 9.106 | 8.917 | 8.968 | 225,456 | -0.05(-0.56%) |
Jul 15, 2014 | 8.910 | 9.054 | 8.853 | 9.018 | 186,778 | +0.11(+1.29%) |
Jul 14, 2014 | 8.882 | 8.953 | 8.810 | 8.903 | 172,362 | +0.06(+0.73%) |
Jul 11, 2014 | 8.917 | 8.982 | 8.810 | 8.838 | 148,343 | -0.10(-1.13%) |
Jul 10, 2014 | 8.975 | 9.155 | 8.802 | 8.939 | 195,672 | -0.18(-1.97%) |
Jul 09, 2014 | 9.111 | 9.205 | 9.032 | 9.119 | 157,922 | +0.00(+0.00%) |
Jul 08, 2014 | 9.219 | 9.291 | 9.025 | 9.119 | 267,572 | -0.11(-1.17%) |
Jul 07, 2014 | 9.155 | 9.291 | 9.004 | 9.226 | 310,028 | +0.09(+1.02%) |
Jul 03, 2014 | 9.090 | 9.133 | 9.133 | 9.133 | 80,298 | +0.06(+0.63%) |
Jul 02, 2014 | 9.090 | 9.248 | 8.946 | 9.076 | 430,113 | -0.09(-1.02%) |
Jul 01, 2014 | 9.277 | 9.305 | 9.061 | 9.169 | 384,714 | -0.08(-0.85%) |
Jun 30, 2014 | 9.270 | 9.456 | 9.004 | 9.248 | 453,513 | +0.04(+0.47%) |
Jun 27, 2014 | 9.837 | 9.974 | 9.205 | 9.205 | 4,178,305 | -0.60(-6.09%) |
Jun 26, 2014 | 9.456 | 9.830 | 9.305 | 9.801 | 386,455 | +0.35(+3.73%) |
Jun 25, 2014 | 9.442 | 9.614 | 9.327 | 9.449 | 176,070 | +0.01(+0.15%) |
Jun 24, 2014 | 9.420 | 9.586 | 9.327 | 9.435 | 183,829 | -0.01(-0.15%) |
Jun 23, 2014 | 9.334 | 9.471 | 9.248 | 9.449 | 136,528 | +0.08(+0.84%) |
Jun 20, 2014 | 9.169 | 9.420 | 9.126 | 9.370 | 169,022 | +0.21(+2.27%) |
Jun 19, 2014 | 9.262 | 9.270 | 9.104 | 9.162 | 119,534 | -0.11(-1.16%) |
Jun 18, 2014 | 9.219 | 9.320 | 9.219 | 9.270 | 91,467 | +0.04(+0.39%) |
Jun 17, 2014 | 9.241 | 9.270 | 9.104 | 9.234 | 162,063 | -0.01(-0.08%) |
Jun 16, 2014 | 9.155 | 9.270 | 8.982 | 9.241 | 115,479 | +0.09(+0.94%) |
Jun 13, 2014 | 9.298 | 9.305 | 9.140 | 9.155 | 127,472 | -0.13(-1.39%) |
Jun 12, 2014 | 9.291 | 9.305 | 9.191 | 9.284 | 269,669 | -0.01(-0.15%) |
Jun 11, 2014 | 9.334 | 9.413 | 9.191 | 9.298 | 148,524 | -0.04(-0.46%) |
Jun 10, 2014 | 9.428 | 9.449 | 9.298 | 9.341 | 75,475 | -0.09(-0.91%) |
Jun 06, 2014 | 9.485 | 9.622 | 9.205 | 9.428 | 128,247 | -0.03(-0.30%) |
Jun 05, 2014 | 9.291 | 9.557 | 9.104 | 9.456 | 165,964 | +0.19(+2.02%) |
Jun 04, 2014 | 9.341 | 9.341 | 9.241 | 9.270 | 76,940 | -0.06(-0.69%) |
Jun 03, 2014 | 9.147 | 9.499 | 9.104 | 9.334 | 374,701 | +0.12(+1.33%) |
Jun 02, 2014 | 9.478 | 9.485 | 9.169 | 9.212 | 86,079 | -0.27(-2.81%) |
May 30, 2014 | 9.341 | 9.579 | 9.317 | 9.478 | 183,311 | +0.15(+1.62%) |
May 29, 2014 | 9.234 | 9.341 | 9.212 | 9.327 | 84,543 | +0.09(+1.01%) |
May 28, 2014 | 9.155 | 9.270 | 9.126 | 9.234 | 116,605 | +0.07(+0.78%) |
May 27, 2014 | 9.155 | 9.262 | 9.147 | 9.162 | 127,678 | +0.01(+0.16%) |
May 23, 2014 | 9.262 | 9.147 | 9.147 | 9.147 | 60,258 | -0.10(-1.09%) |
May 22, 2014 | 9.068 | 9.270 | 9.068 | 9.248 | 32,637 | +0.13(+1.42%) |
May 21, 2014 | 9.234 | 9.270 | 9.097 | 9.119 | 115,178 | -0.06(-0.70%) |
May 20, 2014 | 9.133 | 9.262 | 9.126 | 9.183 | 92,721 | +0.00(+0.00%) |
May 19, 2014 | 9.054 | 9.255 | 9.018 | 9.183 | 59,771 | +0.13(+1.43%) |
May 16, 2014 | 9.025 | 9.147 | 8.996 | 9.054 | 76,034 | +0.07(+0.80%) |
May 15, 2014 | 9.054 | 9.111 | 8.946 | 8.982 | 387,054 | -0.11(-1.26%) |
May 14, 2014 | 9.183 | 9.255 | 9.054 | 9.097 | 60,929 | -0.14(-1.48%) |
May 13, 2014 | 9.284 | 9.313 | 9.205 | 9.234 | 40,551 | -0.05(-0.54%) |
May 12, 2014 | 9.162 | 9.399 | 9.162 | 9.284 | 93,972 | +0.11(+1.25%) |
May 09, 2014 | 9.119 | 9.241 | 9.090 | 9.169 | 54,853 | +0.06(+0.71%) |
May 08, 2014 | 9.054 | 9.320 | 9.025 | 9.104 | 96,931 | +0.01(+0.08%) |
May 07, 2014 | 9.140 | 9.311 | 9.032 | 9.097 | 76,053 | +0.00(+0.00%) |
May 06, 2014 | 9.097 | 9.219 | 9.053 | 9.097 | 61,090 | +0.01(+0.16%) |
May 05, 2014 | 9.054 | 9.162 | 9.011 | 9.083 | 56,822 | -0.03(-0.32%) |
May 02, 2014 | 9.198 | 9.356 | 9.097 | 9.111 | 52,981 | -0.10(-1.09%) |
May 01, 2014 | 9.320 | 9.409 | 9.083 | 9.212 | 84,357 | -0.14(-1.54%) |
Apr 30, 2014 | 9.111 | 9.420 | 9.068 | 9.356 | 97,062 | +0.22(+2.44%) |
Apr 29, 2014 | 9.176 | 9.366 | 9.047 | 9.133 | 73,710 | -0.04(-0.47%) |
Apr 28, 2014 | 9.097 | 9.327 | 9.068 | 9.176 | 70,529 | +0.08(+0.87%) |
Apr 25, 2014 | 9.018 | 9.140 | 9.016 | 9.097 | 72,738 | +0.03(+0.32%) |
Apr 24, 2014 | 9.290 | 9.290 | 9.047 | 9.068 | 41,370 | -0.14(-1.48%) |
Apr 23, 2014 | 9.040 | 9.310 | 9.040 | 9.204 | 73,169 | +0.14(+1.50%) |
Apr 22, 2014 | 9.412 | 9.412 | 9.018 | 9.068 | 139,257 | -0.45(-4.73%) |
Apr 21, 2014 | 9.576 | 9.598 | 9.369 | 9.519 | 121,186 | -0.04(-0.45%) |
Apr 17, 2014 | 9.297 | 9.562 | 9.562 | 9.562 | 111,580 | +0.32(+3.48%) |
Apr 16, 2014 | 9.083 | 9.254 | 8.976 | 9.240 | 47,172 | +0.20(+2.22%) |
Apr 15, 2014 | 9.068 | 9.119 | 8.947 | 9.040 | 153,431 | -0.03(-0.32%) |
Apr 14, 2014 | 9.054 | 9.144 | 8.947 | 9.068 | 98,505 | +0.06(+0.63%) |
Apr 11, 2014 | 9.090 | 9.147 | 8.983 | 9.011 | 98,529 | -0.24(-2.55%) |
Apr 10, 2014 | 9.290 | 9.290 | 8.983 | 9.247 | 147,356 | -0.06(-0.61%) |
Apr 09, 2014 | 9.376 | 9.437 | 9.212 | 9.304 | 122,924 | -0.04(-0.38%) |
Apr 08, 2014 | 9.448 | 9.448 | 9.126 | 9.340 | 120,213 | -0.06(-0.68%) |
Apr 07, 2014 | 9.276 | 9.512 | 9.190 | 9.405 | 84,314 | +0.12(+1.31%) |
Apr 04, 2014 | 9.576 | 9.576 | 9.183 | 9.283 | 71,974 | -0.25(-2.63%) |
Apr 03, 2014 | 9.548 | 9.591 | 9.312 | 9.533 | 83,072 | +0.01(+0.08%) |
Apr 02, 2014 | 9.655 | 9.862 | 9.469 | 9.526 | 130,540 | -0.10(-1.04%) |
Apr 01, 2014 | 9.288 | 9.798 | 9.212 | 9.626 | 248,776 | +0.34(+3.70%) |
Mar 31, 2014 | 9.212 | 9.426 | 9.171 | 9.283 | 91,937 | +0.15(+1.64%) |
Mar 28, 2014 | 9.197 | 9.326 | 8.997 | 9.133 | 79,305 | -0.01(-0.08%) |
Mar 27, 2014 | 9.262 | 9.404 | 8.940 | 9.140 | 142,346 | -0.13(-1.39%) |
Mar 26, 2014 | 9.290 | 9.462 | 9.262 | 9.269 | 149,747 | -0.01(-0.08%) |
Mar 25, 2014 | 9.290 | 9.448 | 9.169 | 9.276 | 33,502 | -0.01(-0.15%) |
Mar 24, 2014 | 9.512 | 9.512 | 9.090 | 9.290 | 65,520 | -0.16(-1.67%) |
Mar 21, 2014 | 9.755 | 9.755 | 9.406 | 9.448 | 253,151 | -0.30(-3.08%) |
Mar 20, 2014 | 9.555 | 9.784 | 9.533 | 9.748 | 47,980 | +0.19(+1.94%) |
Mar 19, 2014 | 9.362 | 9.641 | 9.362 | 9.562 | 62,996 | +0.17(+1.83%) |
Mar 18, 2014 | 9.526 | 9.598 | 9.333 | 9.390 | 35,568 | -0.14(-1.43%) |
Mar 17, 2014 | 9.405 | 9.734 | 9.232 | 9.526 | 61,507 | +0.13(+1.37%) |
Mar 14, 2014 | 9.626 | 9.626 | 9.333 | 9.397 | 57,409 | -0.21(-2.16%) |
Mar 13, 2014 | 9.576 | 9.741 | 9.533 | 9.605 | 153,839 | +0.14(+1.44%) |
Mar 12, 2014 | 9.154 | 9.483 | 8.897 | 9.469 | 189,349 | +0.48(+5.33%) |
Mar 11, 2014 | 9.068 | 9.154 | 8.954 | 8.990 | 50,875 | -0.09(-0.95%) |
Mar 10, 2014 | 8.868 | 9.119 | 8.868 | 9.076 | 47,806 | +0.21(+2.34%) |
Mar 07, 2014 | 8.818 | 8.911 | 8.761 | 8.868 | 82,913 | +0.06(+0.73%) |
Mar 06, 2014 | 8.761 | 8.990 | 8.725 | 8.804 | 242,288 | +0.06(+0.74%) |
Mar 05, 2014 | 9.104 | 9.161 | 8.718 | 8.739 | 151,434 | -0.37(-4.08%) |
Mar 04, 2014 | 9.111 | 9.204 | 9.047 | 9.111 | 58,480 | +0.09(+1.03%) |
Mar 03, 2014 | 8.697 | 9.136 | 8.697 | 9.018 | 125,207 | +0.22(+2.52%) |
Feb 28, 2014 | 8.782 | 9.040 | 8.725 | 8.797 | 107,377 | -0.02(-0.24%) |
Feb 27, 2014 | 8.897 | 8.918 | 8.739 | 8.818 | 60,379 | -0.05(-0.56%) |
Feb 26, 2014 | 8.689 | 9.011 | 8.654 | 8.868 | 242,994 | +0.16(+1.89%) |
Feb 25, 2014 | 8.668 | 8.811 | 8.668 | 8.704 | 132,755 | -0.01(-0.08%) |
Feb 24, 2014 | 8.618 | 8.825 | 8.618 | 8.711 | 81,406 | +0.07(+0.83%) |
Feb 21, 2014 | 8.675 | 8.782 | 8.446 | 8.639 | 121,547 | -0.04(-0.49%) |
Feb 20, 2014 | 8.718 | 8.911 | 8.675 | 8.682 | 89,637 | +0.01(+0.08%) |
Feb 19, 2014 | 8.897 | 8.904 | 8.618 | 8.675 | 112,416 | -0.25(-2.80%) |
Feb 18, 2014 | 8.997 | 9.111 | 8.832 | 8.925 | 97,965 | -0.04(-0.40%) |
Feb 14, 2014 | 9.119 | 8.961 | 8.961 | 8.961 | 105,288 | -0.13(-1.42%) |
Feb 13, 2014 | 8.911 | 9.133 | 8.875 | 9.090 | 99,545 | +0.12(+1.36%) |
Feb 12, 2014 | 8.890 | 9.140 | 8.868 | 8.968 | 144,309 | +0.05(+0.56%) |
Feb 11, 2014 | 8.897 | 9.040 | 8.868 | 8.918 | 95,406 | +0.00(+0.00%) |
Feb 10, 2014 | 9.026 | 9.297 | 8.840 | 8.918 | 148,285 | -0.06(-0.72%) |
Feb 07, 2014 | 9.154 | 9.226 | 8.940 | 8.983 | 85,326 | -0.16(-1.72%) |
Feb 06, 2014 | 9.169 | 9.240 | 9.097 | 9.140 | 80,762 | -0.02(-0.23%) |
Feb 05, 2014 | 9.233 | 9.269 | 8.944 | 9.161 | 98,940 | -0.11(-1.23%) |
Feb 04, 2014 | 9.140 | 9.490 | 9.104 | 9.276 | 82,303 | +0.19(+2.13%) |