Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.521 | 9.515 | 9.515 | 9.515 | 29,207,664 | +0.00(+0.00%) |
Dec 30, 2014 | 9.503 | 9.577 | 9.481 | 9.515 | 24,096,816 | -0.01(-0.13%) |
Dec 29, 2014 | 9.435 | 9.626 | 9.417 | 9.528 | 31,166,206 | +0.04(+0.45%) |
Dec 26, 2014 | 9.392 | 9.506 | 9.368 | 9.485 | 19,004,190 | +0.09(+0.98%) |
Dec 24, 2014 | 9.435 | 9.392 | 9.392 | 9.392 | 11,612,564 | -0.02(-0.20%) |
Dec 23, 2014 | 9.337 | 9.485 | 9.337 | 9.411 | 33,924,176 | +0.07(+0.72%) |
Dec 22, 2014 | 9.257 | 9.356 | 9.208 | 9.343 | 41,084,752 | +0.12(+1.26%) |
Dec 19, 2014 | 9.079 | 9.239 | 9.049 | 9.227 | 66,532,544 | +0.14(+1.49%) |
Dec 18, 2014 | 9.024 | 9.092 | 8.908 | 9.092 | 57,824,208 | +0.22(+2.49%) |
Dec 17, 2014 | 8.699 | 8.914 | 8.662 | 8.871 | 47,850,592 | +0.22(+2.55%) |
Dec 16, 2014 | 8.711 | 8.877 | 8.551 | 8.650 | 71,458,408 | -0.12(-1.33%) |
Dec 15, 2014 | 9.122 | 9.156 | 8.760 | 8.766 | 77,160,864 | -0.44(-4.74%) |
Dec 12, 2014 | 9.331 | 9.337 | 9.202 | 9.202 | 36,952,296 | -0.18(-1.90%) |
Dec 11, 2014 | 9.313 | 9.509 | 9.227 | 9.380 | 49,418,728 | +0.07(+0.79%) |
Dec 10, 2014 | 9.472 | 9.472 | 9.300 | 9.307 | 40,084,080 | -0.17(-1.75%) |
Dec 09, 2014 | 9.239 | 9.472 | 9.055 | 9.472 | 37,840,544 | +0.00(+0.00%) |
Dec 08, 2014 | 9.626 | 9.669 | 9.442 | 9.472 | 41,560,324 | -0.17(-1.72%) |
Dec 05, 2014 | 9.761 | 9.761 | 9.595 | 9.638 | 48,380,728 | -0.07(-0.70%) |
Dec 04, 2014 | 9.822 | 9.841 | 9.669 | 9.706 | 38,042,268 | -0.12(-1.25%) |
Dec 03, 2014 | 9.749 | 9.902 | 9.749 | 9.828 | 61,183,832 | +0.07(+0.69%) |
Dec 02, 2014 | 9.736 | 9.791 | 9.583 | 9.761 | 52,620,840 | +0.08(+0.82%) |
Dec 01, 2014 | 9.687 | 9.755 | 9.638 | 9.681 | 48,892,300 | +0.02(+0.25%) |
Nov 28, 2014 | 9.607 | 9.656 | 9.497 | 9.656 | 30,331,770 | +0.07(+0.77%) |
Nov 26, 2014 | 9.607 | 9.583 | 9.583 | 9.583 | 32,584,508 | -0.04(-0.45%) |
Nov 25, 2014 | 9.663 | 9.724 | 9.583 | 9.626 | 52,487,060 | +0.01(+0.06%) |
Nov 24, 2014 | 9.521 | 9.632 | 9.515 | 9.620 | 53,420,588 | +0.15(+1.56%) |
Nov 21, 2014 | 9.601 | 9.607 | 9.435 | 9.472 | 41,717,128 | -0.02(-0.19%) |
Nov 20, 2014 | 9.435 | 9.607 | 9.380 | 9.491 | 34,469,852 | +0.01(+0.13%) |
Nov 19, 2014 | 9.503 | 9.503 | 9.368 | 9.478 | 36,856,120 | -0.04(-0.39%) |
Nov 18, 2014 | 9.638 | 9.669 | 9.362 | 9.515 | 71,100,728 | -0.02(-0.26%) |
Nov 17, 2014 | 9.423 | 9.577 | 9.331 | 9.540 | 75,730,624 | +0.25(+2.64%) |
Nov 14, 2014 | 9.214 | 9.371 | 9.199 | 9.294 | 60,423,468 | +0.13(+1.41%) |
Nov 13, 2014 | 9.030 | 9.313 | 9.024 | 9.165 | 81,910,808 | +0.21(+2.40%) |
Nov 12, 2014 | 8.791 | 8.981 | 8.754 | 8.950 | 58,997,720 | +0.13(+1.46%) |
Nov 11, 2014 | 8.625 | 8.858 | 8.594 | 8.822 | 57,518,080 | +0.23(+2.64%) |
Nov 10, 2014 | 8.711 | 8.717 | 8.564 | 8.594 | 59,206,920 | -0.10(-1.20%) |
Nov 07, 2014 | 8.729 | 8.760 | 8.674 | 8.699 | 49,283,904 | -0.01(-0.14%) |
Nov 06, 2014 | 8.545 | 8.727 | 8.545 | 8.711 | 59,339,580 | +0.15(+1.79%) |
Nov 05, 2014 | 8.613 | 8.625 | 8.515 | 8.558 | 42,418,580 | -0.01(-0.07%) |
Nov 04, 2014 | 8.558 | 8.594 | 8.508 | 8.564 | 32,072,748 | -0.02(-0.29%) |
Nov 03, 2014 | 8.656 | 8.699 | 8.558 | 8.588 | 51,392,076 | -0.06(-0.71%) |
Oct 31, 2014 | 8.674 | 8.687 | 8.619 | 8.650 | 60,724,256 | +0.09(+1.00%) |
Oct 30, 2014 | 8.521 | 8.573 | 8.398 | 8.564 | 41,547,972 | +0.02(+0.29%) |
Oct 29, 2014 | 8.680 | 8.705 | 8.447 | 8.539 | 50,917,932 | -0.08(-0.89%) |
Oct 28, 2014 | 8.452 | 8.616 | 8.433 | 8.616 | 60,502,780 | +0.21(+2.46%) |
Oct 27, 2014 | 8.439 | 8.385 | 8.385 | 8.409 | 100,973,736 | +0.02(+0.29%) |
Oct 24, 2014 | 8.768 | 8.786 | 8.306 | 8.385 | 151,107,472 | -0.38(-4.31%) |
Oct 23, 2014 | 8.701 | 8.817 | 8.689 | 8.762 | 49,966,016 | +0.16(+1.91%) |
Oct 22, 2014 | 8.695 | 8.719 | 8.567 | 8.598 | 39,907,984 | -0.08(-0.91%) |
Oct 21, 2014 | 8.677 | 8.686 | 8.579 | 8.677 | 49,180,160 | +0.05(+0.64%) |
Oct 20, 2014 | 8.543 | 8.573 | 8.509 | 8.622 | 31,162,782 | +0.09(+1.07%) |
Oct 17, 2014 | 8.640 | 8.671 | 8.500 | 8.531 | 51,848,228 | +0.02(+0.29%) |
Oct 16, 2014 | 8.147 | 8.555 | 8.129 | 8.506 | 68,007,488 | +0.22(+2.64%) |
Oct 15, 2014 | 8.269 | 8.379 | 8.068 | 8.287 | 76,411,304 | -0.10(-1.16%) |
Oct 14, 2014 | 8.275 | 8.543 | 8.239 | 8.385 | 71,319,680 | +0.15(+1.77%) |
Oct 13, 2014 | 8.385 | 8.446 | 8.226 | 8.239 | 61,932,932 | -0.15(-1.81%) |
Oct 10, 2014 | 8.342 | 8.470 | 8.245 | 8.391 | 67,513,056 | -0.03(-0.36%) |
Oct 09, 2014 | 8.646 | 8.652 | 8.397 | 8.421 | 52,193,800 | -0.23(-2.60%) |
Oct 08, 2014 | 8.561 | 8.665 | 8.287 | 8.646 | 82,689,016 | +0.07(+0.78%) |
Oct 07, 2014 | 8.805 | 8.805 | 8.567 | 8.579 | 70,408,592 | -0.26(-2.89%) |
Oct 06, 2014 | 8.920 | 8.942 | 8.823 | 8.835 | 39,358,576 | -0.04(-0.48%) |
Oct 03, 2014 | 8.920 | 8.938 | 8.823 | 8.878 | 62,743,656 | +0.02(+0.21%) |
Oct 02, 2014 | 8.878 | 8.926 | 8.786 | 8.859 | 62,102,668 | -0.02(-0.21%) |
Oct 01, 2014 | 8.987 | 9.024 | 8.859 | 8.878 | 91,936,368 | -0.12(-1.35%) |
Sep 30, 2014 | 9.133 | 9.218 | 8.817 | 8.999 | 189,063,328 | -0.19(-2.12%) |
Sep 29, 2014 | 9.827 | 9.979 | 9.024 | 9.194 | 136,222,672 | -0.74(-7.47%) |
Sep 26, 2014 | 9.875 | 9.936 | 9.845 | 9.936 | 33,579,592 | +0.08(+0.80%) |
Sep 25, 2014 | 9.979 | 9.979 | 9.839 | 9.857 | 31,315,480 | -0.13(-1.28%) |
Sep 24, 2014 | 9.882 | 10.01 | 9.882 | 9.985 | 36,172,420 | +0.15(+1.48%) |
Sep 23, 2014 | 9.924 | 9.948 | 9.823 | 9.839 | 46,474,848 | -0.12(-1.16%) |
Sep 22, 2014 | 10.09 | 10.11 | 9.942 | 9.955 | 39,114,832 | -0.18(-1.74%) |
Sep 19, 2014 | 10.15 | 10.19 | 10.09 | 10.13 | 57,535,524 | +0.04(+0.42%) |
Sep 18, 2014 | 10.06 | 10.13 | 10.04 | 10.09 | 31,962,452 | +0.03(+0.30%) |
Sep 17, 2014 | 10.09 | 10.16 | 10.05 | 10.06 | 41,680,080 | +0.01(+0.06%) |
Sep 16, 2014 | 9.967 | 10.06 | 9.833 | 10.05 | 39,068,524 | +0.03(+0.30%) |
Sep 15, 2014 | 10.08 | 10.11 | 9.991 | 10.02 | 38,924,652 | -0.07(-0.72%) |
Sep 12, 2014 | 10.12 | 10.15 | 10.04 | 10.09 | 27,138,194 | -0.04(-0.42%) |
Sep 11, 2014 | 10.09 | 10.14 | 10.05 | 10.14 | 24,105,080 | +0.02(+0.18%) |
Sep 10, 2014 | 10.13 | 10.17 | 10.11 | 10.12 | 27,351,972 | +0.00(+0.00%) |
Sep 09, 2014 | 10.22 | 10.23 | 10.09 | 10.12 | 43,806,208 | -0.10(-1.01%) |
Sep 08, 2014 | 10.19 | 10.26 | 10.17 | 10.22 | 78,171,872 | -0.21(-1.98%) |
Sep 05, 2014 | 10.53 | 10.53 | 10.31 | 10.43 | 48,978,220 | -0.08(-0.75%) |
Sep 04, 2014 | 10.62 | 10.72 | 10.46 | 10.51 | 34,072,388 | -0.12(-1.14%) |
Sep 03, 2014 | 10.78 | 10.87 | 10.61 | 10.63 | 42,274,868 | -0.08(-0.74%) |
Sep 02, 2014 | 10.64 | 10.72 | 10.64 | 10.71 | 30,466,304 | +0.12(+1.09%) |
Aug 29, 2014 | 10.63 | 10.59 | 10.59 | 10.59 | 25,265,764 | -0.01(-0.06%) |
Aug 28, 2014 | 10.51 | 10.62 | 10.47 | 10.60 | 27,697,118 | +0.04(+0.35%) |
Aug 27, 2014 | 10.48 | 10.59 | 10.47 | 10.56 | 29,945,888 | +0.10(+0.99%) |
Aug 26, 2014 | 10.50 | 10.55 | 10.46 | 10.46 | 19,994,008 | -0.02(-0.23%) |
Aug 25, 2014 | 10.47 | 10.52 | 10.47 | 10.48 | 17,700,616 | +0.04(+0.35%) |
Aug 22, 2014 | 10.54 | 10.58 | 10.44 | 10.45 | 33,353,898 | -0.14(-1.32%) |
Aug 21, 2014 | 10.61 | 10.64 | 10.58 | 10.59 | 24,736,396 | -0.01(-0.06%) |
Aug 20, 2014 | 10.56 | 10.61 | 10.50 | 10.59 | 23,344,828 | +0.03(+0.29%) |
Aug 19, 2014 | 10.65 | 10.66 | 10.54 | 10.56 | 26,129,134 | -0.04(-0.40%) |
Aug 18, 2014 | 10.58 | 10.66 | 10.58 | 10.61 | 28,221,662 | +0.07(+0.69%) |
Aug 15, 2014 | 10.64 | 10.64 | 10.45 | 10.53 | 34,446,480 | -0.07(-0.69%) |
Aug 14, 2014 | 10.59 | 10.64 | 10.48 | 10.61 | 32,428,840 | +0.01(+0.06%) |
Aug 13, 2014 | 10.64 | 10.64 | 10.54 | 10.60 | 43,020,188 | +0.13(+1.22%) |
Aug 12, 2014 | 10.44 | 10.59 | 10.43 | 10.47 | 41,927,696 | +0.02(+0.23%) |
Aug 11, 2014 | 10.45 | 10.49 | 10.41 | 10.45 | 29,277,916 | +0.05(+0.47%) |
Aug 08, 2014 | 10.22 | 10.42 | 10.19 | 10.40 | 48,269,512 | +0.16(+1.61%) |
Aug 07, 2014 | 10.37 | 10.40 | 10.20 | 10.23 | 32,860,324 | -0.10(-0.94%) |
Aug 06, 2014 | 10.19 | 10.39 | 10.19 | 10.33 | 35,946,088 | +0.07(+0.65%) |
Aug 05, 2014 | 10.31 | 10.43 | 10.21 | 10.26 | 40,665,472 | -0.09(-0.88%) |
Aug 04, 2014 | 10.32 | 10.43 | 10.31 | 10.36 | 40,519,664 | +0.13(+1.25%) |
Aug 01, 2014 | 10.37 | 10.45 | 10.17 | 10.23 | 55,348,804 | -0.13(-1.23%) |
Jul 31, 2014 | 10.53 | 10.54 | 10.35 | 10.36 | 55,579,404 | -0.27(-2.52%) |
Jul 30, 2014 | 10.66 | 10.71 | 10.54 | 10.62 | 49,567,148 | +0.01(+0.09%) |
Jul 29, 2014 | 10.66 | 10.78 | 10.60 | 10.61 | 54,577,408 | -0.04(-0.40%) |
Jul 28, 2014 | 10.64 | 10.70 | 10.55 | 10.66 | 49,098,204 | +0.01(+0.11%) |
Jul 25, 2014 | 10.81 | 10.83 | 10.58 | 10.64 | 57,105,688 | -0.13(-1.23%) |
Jul 24, 2014 | 10.88 | 10.95 | 10.68 | 10.78 | 89,100,832 | +0.04(+0.34%) |
Jul 23, 2014 | 10.77 | 10.84 | 10.74 | 10.74 | 50,896,616 | -0.02(-0.22%) |
Jul 22, 2014 | 10.74 | 10.79 | 10.68 | 10.77 | 40,497,060 | +0.07(+0.68%) |
Jul 21, 2014 | 10.66 | 10.81 | 10.66 | 10.69 | 31,746,608 | -0.01(-0.11%) |
Jul 18, 2014 | 10.75 | 10.78 | 10.66 | 10.71 | 41,114,400 | -0.01(-0.11%) |
Jul 17, 2014 | 10.67 | 10.92 | 10.66 | 10.72 | 78,168,992 | -0.04(-0.34%) |
Jul 16, 2014 | 10.67 | 10.80 | 10.64 | 10.75 | 59,482,760 | +0.16(+1.48%) |
Jul 15, 2014 | 10.60 | 10.66 | 10.54 | 10.60 | 37,450,724 | -0.01(-0.06%) |
Jul 14, 2014 | 10.58 | 10.63 | 10.54 | 10.60 | 33,774,072 | +0.05(+0.46%) |
Jul 11, 2014 | 10.46 | 10.57 | 10.45 | 10.55 | 33,353,194 | +0.10(+0.98%) |
Jul 10, 2014 | 10.39 | 10.51 | 10.37 | 10.45 | 33,167,414 | -0.08(-0.75%) |
Jul 09, 2014 | 10.37 | 10.54 | 10.35 | 10.53 | 44,412,416 | +0.19(+1.87%) |
Jul 08, 2014 | 10.40 | 10.41 | 10.30 | 10.34 | 38,420,956 | -0.13(-1.21%) |
Jul 07, 2014 | 10.39 | 10.51 | 10.39 | 10.46 | 33,385,354 | +0.00(+0.00%) |
Jul 03, 2014 | 10.41 | 10.46 | 10.46 | 10.46 | 22,480,272 | +0.06(+0.58%) |
Jul 02, 2014 | 10.39 | 10.45 | 10.37 | 10.40 | 28,134,266 | +0.01(+0.06%) |
Jul 01, 2014 | 10.48 | 10.51 | 10.31 | 10.40 | 59,690,800 | -0.02(-0.17%) |
Jun 30, 2014 | 10.45 | 10.48 | 10.39 | 10.42 | 39,819,916 | -0.02(-0.23%) |
Jun 27, 2014 | 10.38 | 10.45 | 10.36 | 10.44 | 52,005,688 | +0.05(+0.46%) |
Jun 26, 2014 | 10.43 | 10.43 | 10.30 | 10.39 | 36,711,796 | +0.00(+0.00%) |
Jun 25, 2014 | 10.24 | 10.43 | 10.22 | 10.39 | 60,784,804 | +0.14(+1.36%) |
Jun 24, 2014 | 10.17 | 10.39 | 10.17 | 10.25 | 62,310,376 | +0.05(+0.53%) |
Jun 23, 2014 | 10.09 | 10.22 | 10.08 | 10.20 | 37,900,400 | +0.13(+1.26%) |
Jun 20, 2014 | 10.19 | 10.19 | 10.06 | 10.07 | 49,626,752 | -0.07(-0.66%) |
Jun 19, 2014 | 10.19 | 10.19 | 10.13 | 10.14 | 27,599,400 | -0.03(-0.30%) |
Jun 18, 2014 | 10.14 | 10.18 | 10.04 | 10.17 | 37,883,248 | +0.02(+0.24%) |
Jun 17, 2014 | 10.02 | 10.15 | 9.986 | 10.14 | 29,240,668 | +0.10(+0.96%) |
Jun 16, 2014 | 9.950 | 10.08 | 9.896 | 10.05 | 28,497,858 | +0.04(+0.42%) |
Jun 13, 2014 | 9.986 | 10.06 | 9.968 | 10.00 | 33,640,216 | +0.02(+0.24%) |
Jun 12, 2014 | 10.20 | 10.23 | 9.968 | 9.980 | 46,846,620 | -0.23(-2.25%) |
Jun 11, 2014 | 10.25 | 10.28 | 10.20 | 10.21 | 35,197,300 | -0.07(-0.65%) |
Jun 10, 2014 | 10.28 | 10.32 | 10.26 | 10.28 | 36,303,284 | -0.04(-0.41%) |
Jun 06, 2014 | 10.07 | 10.32 | 10.07 | 10.32 | 63,865,124 | +0.24(+2.40%) |
Jun 05, 2014 | 10.16 | 10.20 | 10.03 | 10.08 | 57,514,680 | -0.07(-0.66%) |
Jun 04, 2014 | 9.998 | 10.18 | 9.944 | 10.14 | 55,686,360 | +0.15(+1.45%) |
Jun 03, 2014 | 9.944 | 10.10 | 9.938 | 9.998 | 53,845,868 | +0.07(+0.67%) |
Jun 02, 2014 | 9.974 | 9.974 | 9.896 | 9.932 | 29,452,890 | +0.00(+0.00%) |
May 30, 2014 | 9.908 | 9.992 | 9.890 | 9.932 | 38,179,028 | -0.06(-0.60%) |
May 29, 2014 | 9.908 | 10.00 | 9.890 | 9.992 | 70,556,296 | +0.14(+1.41%) |
May 28, 2014 | 9.769 | 9.884 | 9.757 | 9.854 | 38,202,364 | +0.09(+0.93%) |
May 27, 2014 | 9.721 | 9.787 | 9.696 | 9.763 | 34,669,208 | +0.08(+0.87%) |
May 23, 2014 | 9.612 | 9.678 | 9.678 | 9.678 | 28,146,520 | +0.03(+0.34%) |
May 22, 2014 | 9.576 | 9.684 | 9.576 | 9.645 | 21,334,406 | +0.03(+0.35%) |
May 21, 2014 | 9.557 | 9.654 | 9.545 | 9.612 | 29,277,512 | +0.08(+0.89%) |
May 20, 2014 | 9.606 | 9.624 | 9.509 | 9.527 | 33,542,534 | -0.09(-0.94%) |
May 19, 2014 | 9.497 | 9.630 | 9.497 | 9.618 | 28,554,186 | +0.10(+1.02%) |
May 16, 2014 | 9.485 | 9.582 | 9.400 | 9.521 | 42,439,308 | +0.04(+0.45%) |
May 15, 2014 | 9.509 | 9.515 | 9.394 | 9.479 | 44,977,584 | -0.04(-0.38%) |
May 14, 2014 | 9.576 | 9.600 | 9.515 | 9.515 | 24,784,604 | -0.07(-0.69%) |
May 13, 2014 | 9.576 | 9.606 | 9.515 | 9.582 | 27,284,526 | +0.01(+0.13%) |
May 12, 2014 | 9.551 | 9.606 | 9.533 | 9.570 | 28,055,088 | +0.04(+0.44%) |
May 09, 2014 | 9.503 | 9.606 | 9.503 | 9.527 | 41,666,876 | -0.02(-0.25%) |
May 08, 2014 | 9.388 | 9.636 | 9.370 | 9.551 | 60,897,072 | +0.21(+2.26%) |
May 07, 2014 | 9.443 | 9.443 | 9.322 | 9.340 | 53,117,420 | -0.06(-0.64%) |
May 06, 2014 | 9.509 | 9.521 | 9.382 | 9.400 | 37,641,692 | -0.11(-1.14%) |
May 05, 2014 | 9.551 | 9.588 | 9.491 | 9.509 | 41,567,896 | -0.10(-1.01%) |
May 02, 2014 | 9.636 | 9.654 | 9.545 | 9.606 | 36,718,032 | -0.01(-0.06%) |
May 01, 2014 | 9.757 | 9.787 | 9.576 | 9.612 | 50,707,388 | -0.14(-1.49%) |
Apr 30, 2014 | 9.684 | 9.775 | 9.618 | 9.757 | 43,816,092 | +0.09(+0.97%) |
Apr 29, 2014 | 9.591 | 9.681 | 9.537 | 9.663 | 45,066,008 | +0.09(+0.94%) |
Apr 28, 2014 | 9.555 | 9.621 | 9.441 | 9.573 | 54,686,712 | +0.11(+1.20%) |
Apr 25, 2014 | 9.477 | 9.531 | 9.417 | 9.459 | 89,872,120 | -0.32(-3.31%) |
Apr 24, 2014 | 9.837 | 9.855 | 9.711 | 9.783 | 45,579,348 | +0.05(+0.55%) |
Apr 23, 2014 | 9.639 | 9.783 | 9.639 | 9.729 | 32,861,238 | +0.08(+0.81%) |
Apr 22, 2014 | 9.567 | 9.699 | 9.549 | 9.651 | 31,297,424 | +0.07(+0.75%) |
Apr 21, 2014 | 9.597 | 9.639 | 9.531 | 9.579 | 41,426,768 | -0.01(-0.13%) |
Apr 17, 2014 | 9.585 | 9.591 | 9.591 | 9.591 | 29,456,646 | -0.04(-0.44%) |
Apr 16, 2014 | 9.555 | 9.633 | 9.531 | 9.633 | 36,376,388 | +0.14(+1.45%) |
Apr 15, 2014 | 9.453 | 9.519 | 9.387 | 9.495 | 47,646,140 | +0.08(+0.89%) |
Apr 14, 2014 | 9.429 | 9.453 | 9.310 | 9.411 | 33,725,264 | +0.04(+0.45%) |
Apr 11, 2014 | 9.471 | 9.543 | 9.351 | 9.369 | 65,621,804 | +0.00(+0.00%) |
Apr 10, 2014 | 9.531 | 9.537 | 9.345 | 9.369 | 51,270,260 | -0.13(-1.33%) |
Apr 09, 2014 | 9.591 | 9.642 | 9.441 | 9.495 | 60,900,060 | -0.16(-1.61%) |
Apr 08, 2014 | 9.585 | 9.687 | 9.543 | 9.651 | 44,495,980 | +0.10(+1.00%) |
Apr 07, 2014 | 9.639 | 9.693 | 9.507 | 9.555 | 46,788,156 | -0.11(-1.18%) |
Apr 04, 2014 | 9.885 | 9.885 | 9.657 | 9.669 | 50,921,176 | -0.16(-1.59%) |
Apr 03, 2014 | 9.867 | 9.885 | 9.795 | 9.825 | 43,486,080 | -0.04(-0.43%) |
Apr 02, 2014 | 9.741 | 9.885 | 9.681 | 9.867 | 66,316,144 | +0.08(+0.86%) |
Apr 01, 2014 | 9.393 | 9.864 | 9.393 | 9.783 | 141,613,728 | +0.43(+4.62%) |
Mar 31, 2014 | 9.351 | 9.369 | 9.280 | 9.351 | 44,796,680 | +0.09(+0.97%) |
Mar 28, 2014 | 9.184 | 9.339 | 9.178 | 9.262 | 61,080,684 | +0.12(+1.31%) |
Mar 27, 2014 | 9.142 | 9.220 | 9.094 | 9.142 | 46,872,064 | +0.00(+0.00%) |
Mar 26, 2014 | 9.220 | 9.256 | 9.130 | 9.142 | 40,582,324 | -0.05(-0.52%) |
Mar 25, 2014 | 9.244 | 9.268 | 9.166 | 9.190 | 40,694,908 | -0.04(-0.39%) |
Mar 24, 2014 | 9.280 | 9.316 | 9.172 | 9.226 | 44,866,404 | -0.05(-0.52%) |
Mar 21, 2014 | 9.429 | 9.435 | 9.262 | 9.274 | 52,987,096 | -0.05(-0.51%) |
Mar 20, 2014 | 9.262 | 9.322 | 9.214 | 9.322 | 35,147,544 | +0.04(+0.45%) |
Mar 19, 2014 | 9.298 | 9.322 | 9.202 | 9.280 | 40,590,608 | -0.01(-0.06%) |
Mar 18, 2014 | 9.166 | 9.334 | 9.160 | 9.286 | 47,031,344 | +0.13(+1.37%) |
Mar 17, 2014 | 9.100 | 9.190 | 9.088 | 9.160 | 44,589,900 | +0.12(+1.33%) |
Mar 14, 2014 | 9.100 | 9.142 | 9.028 | 9.040 | 44,946,340 | -0.06(-0.66%) |
Mar 13, 2014 | 9.268 | 9.268 | 9.052 | 9.100 | 57,187,508 | -0.13(-1.43%) |
Mar 12, 2014 | 9.136 | 9.244 | 9.082 | 9.232 | 51,837,924 | +0.06(+0.65%) |
Mar 11, 2014 | 9.286 | 9.304 | 9.094 | 9.172 | 57,699,292 | -0.13(-1.35%) |
Mar 10, 2014 | 9.292 | 9.375 | 9.262 | 9.298 | 50,847,696 | -0.07(-0.70%) |
Mar 07, 2014 | 9.423 | 9.471 | 9.316 | 9.363 | 39,579,712 | -0.03(-0.32%) |
Mar 06, 2014 | 9.423 | 9.489 | 9.387 | 9.393 | 44,358,408 | +0.02(+0.26%) |
Mar 05, 2014 | 9.220 | 9.393 | 9.208 | 9.369 | 54,804,092 | +0.16(+1.69%) |
Mar 04, 2014 | 9.190 | 9.226 | 9.151 | 9.214 | 55,161,356 | +0.10(+1.12%) |
Mar 03, 2014 | 9.112 | 9.184 | 9.010 | 9.112 | 71,407,280 | -0.11(-1.23%) |
Feb 28, 2014 | 9.190 | 9.238 | 9.130 | 9.226 | 59,541,824 | +0.00(+0.00%) |
Feb 27, 2014 | 9.124 | 9.250 | 9.088 | 9.226 | 42,914,168 | +0.08(+0.85%) |
Feb 26, 2014 | 9.076 | 9.265 | 9.034 | 9.148 | 57,853,800 | +0.07(+0.73%) |
Feb 25, 2014 | 9.118 | 9.166 | 9.058 | 9.082 | 44,032,360 | -0.02(-0.20%) |
Feb 24, 2014 | 9.084 | 9.208 | 9.064 | 9.100 | 50,730,124 | +0.01(+0.13%) |
Feb 21, 2014 | 9.154 | 9.178 | 9.058 | 9.088 | 50,195,444 | -0.07(-0.72%) |
Feb 20, 2014 | 9.154 | 9.172 | 9.082 | 9.154 | 34,410,468 | +0.01(+0.13%) |
Feb 19, 2014 | 9.178 | 9.286 | 9.118 | 9.142 | 43,800,820 | -0.08(-0.91%) |
Feb 18, 2014 | 9.220 | 9.262 | 9.160 | 9.226 | 53,650,920 | +0.09(+0.98%) |
Feb 14, 2014 | 9.064 | 9.136 | 9.136 | 9.136 | 57,189,056 | +0.10(+1.06%) |
Feb 13, 2014 | 8.932 | 9.046 | 8.920 | 9.040 | 45,043,908 | +0.05(+0.53%) |
Feb 12, 2014 | 9.046 | 9.064 | 8.986 | 8.992 | 50,907,072 | +0.02(+0.27%) |
Feb 11, 2014 | 8.938 | 8.998 | 8.884 | 8.968 | 72,529,896 | +0.07(+0.81%) |
Feb 10, 2014 | 9.022 | 9.028 | 8.860 | 8.896 | 60,399,088 | -0.08(-0.87%) |
Feb 07, 2014 | 8.956 | 9.070 | 8.956 | 8.974 | 64,475,248 | +0.07(+0.81%) |
Feb 06, 2014 | 8.734 | 8.902 | 8.710 | 8.902 | 79,275,664 | +0.07(+0.81%) |
Feb 05, 2014 | 8.950 | 8.950 | 8.692 | 8.830 | 75,842,960 | -0.08(-0.94%) |
Feb 04, 2014 | 8.734 | 8.950 | 8.662 | 8.914 | 92,373,576 | +0.19(+2.20%) |
Feb 03, 2014 | 8.992 | 8.992 | 8.632 | 8.722 | 154,154,656 | -0.25(-2.74%) |
Jan 31, 2014 | 9.046 | 9.052 | 8.932 | 8.968 | 107,136,640 | -0.17(-1.90%) |
Jan 30, 2014 | 9.250 | 9.262 | 9.100 | 9.142 | 54,431,036 | -0.01(-0.07%) |
Jan 29, 2014 | 9.280 | 9.310 | 9.112 | 9.148 | 87,071,424 | -0.20(-2.15%) |
Jan 28, 2014 | 9.343 | 9.521 | 9.224 | 9.348 | 96,935,560 | +0.01(+0.06%) |
Jan 27, 2014 | 9.456 | 9.461 | 9.230 | 9.343 | 86,059,976 | -0.07(-0.76%) |
Jan 24, 2014 | 9.628 | 9.640 | 9.384 | 9.414 | 111,415,840 | -0.36(-3.65%) |
Jan 23, 2014 | 9.806 | 9.830 | 9.699 | 9.771 | 63,584,868 | -0.07(-0.73%) |
Jan 22, 2014 | 9.777 | 9.884 | 9.735 | 9.842 | 47,910,256 | +0.08(+0.85%) |
Jan 21, 2014 | 9.896 | 9.919 | 9.729 | 9.759 | 59,848,644 | -0.07(-0.67%) |
Jan 17, 2014 | 9.979 | 9.824 | 9.824 | 9.824 | 62,473,340 | -0.12(-1.26%) |
Jan 16, 2014 | 9.913 | 9.967 | 9.848 | 9.949 | 64,583,772 | +0.02(+0.18%) |
Jan 15, 2014 | 9.753 | 9.949 | 9.723 | 9.931 | 107,807,800 | +0.18(+1.83%) |
Jan 14, 2014 | 9.699 | 9.771 | 9.616 | 9.753 | 73,876,568 | +0.17(+1.80%) |
Jan 13, 2014 | 9.735 | 9.830 | 9.563 | 9.580 | 96,772,808 | +0.02(+0.25%) |
Jan 10, 2014 | 9.521 | 9.580 | 9.479 | 9.557 | 75,907,824 | +0.14(+1.45%) |
Jan 09, 2014 | 9.414 | 9.527 | 9.378 | 9.420 | 113,952,728 | +0.18(+1.93%) |
Jan 08, 2014 | 9.277 | 9.343 | 9.224 | 9.241 | 81,471,864 | +0.10(+1.04%) |
Jan 07, 2014 | 9.354 | 9.360 | 9.128 | 9.146 | 91,098,592 | -0.12(-1.28%) |
Jan 06, 2014 | 9.348 | 9.372 | 9.230 | 9.265 | 71,605,936 | +0.04(+0.45%) |
Jan 03, 2014 | 9.230 | 9.301 | 9.099 | 9.224 | 77,568,160 | +0.04(+0.45%) |