Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.24 | 10.36 | 10.04 | 10.11 | 37,287,232 | +0.58(+6.08%) |
May 28, 2015 | 9.214 | 9.622 | 9.200 | 9.529 | 16,519,640 | +0.34(+3.67%) |
May 27, 2015 | 9.443 | 9.459 | 9.175 | 9.191 | 7,728,650 | -0.17(-1.77%) |
May 26, 2015 | 9.475 | 9.543 | 9.296 | 9.356 | 5,312,746 | -0.14(-1.52%) |
May 22, 2015 | 9.492 | 9.501 | 9.501 | 9.501 | 4,891,706 | +0.01(+0.07%) |
May 21, 2015 | 9.415 | 9.529 | 9.373 | 9.494 | 5,528,946 | +0.15(+1.57%) |
May 20, 2015 | 9.361 | 9.391 | 9.240 | 9.347 | 4,322,694 | -0.04(-0.42%) |
May 19, 2015 | 9.403 | 9.415 | 9.322 | 9.387 | 4,302,562 | +0.02(+0.17%) |
May 18, 2015 | 9.338 | 9.387 | 9.245 | 9.370 | 4,984,996 | +0.04(+0.45%) |
May 15, 2015 | 9.121 | 9.335 | 9.105 | 9.329 | 5,954,826 | +0.21(+2.27%) |
May 14, 2015 | 9.170 | 9.170 | 9.023 | 9.121 | 3,208,750 | -0.01(-0.08%) |
May 13, 2015 | 9.098 | 9.170 | 8.970 | 9.128 | 6,741,308 | +0.03(+0.38%) |
May 12, 2015 | 9.198 | 9.273 | 9.086 | 9.093 | 5,728,857 | -0.17(-1.79%) |
May 11, 2015 | 9.335 | 9.429 | 9.255 | 9.259 | 4,375,614 | -0.10(-1.07%) |
May 08, 2015 | 9.277 | 9.431 | 9.249 | 9.359 | 4,536,781 | +0.16(+1.72%) |
May 07, 2015 | 9.114 | 9.226 | 8.958 | 9.200 | 7,322,133 | +0.09(+0.97%) |
May 06, 2015 | 9.291 | 9.291 | 9.023 | 9.112 | 6,234,883 | -0.21(-2.22%) |
May 05, 2015 | 9.298 | 9.382 | 9.254 | 9.319 | 4,708,998 | -0.02(-0.25%) |
May 04, 2015 | 9.154 | 9.352 | 9.105 | 9.342 | 3,770,306 | +0.22(+2.43%) |
May 01, 2015 | 8.996 | 9.126 | 8.956 | 9.121 | 3,305,674 | +0.15(+1.63%) |
Apr 30, 2015 | 9.135 | 9.159 | 8.947 | 8.975 | 4,877,294 | -0.18(-2.01%) |
Apr 29, 2015 | 9.331 | 9.440 | 9.119 | 9.159 | 5,356,764 | -0.25(-2.62%) |
Apr 28, 2015 | 9.356 | 9.424 | 9.212 | 9.405 | 4,070,044 | +0.03(+0.27%) |
Apr 27, 2015 | 9.485 | 9.550 | 9.373 | 9.380 | 4,504,067 | -0.10(-1.06%) |
Apr 24, 2015 | 9.384 | 9.494 | 9.346 | 9.480 | 3,743,827 | +0.09(+0.97%) |
Apr 23, 2015 | 9.373 | 9.440 | 9.326 | 9.389 | 3,721,385 | +0.02(+0.20%) |
Apr 22, 2015 | 9.315 | 9.398 | 9.221 | 9.370 | 4,191,759 | +0.04(+0.40%) |
Apr 21, 2015 | 9.417 | 9.429 | 9.252 | 9.333 | 5,913,145 | -0.06(-0.60%) |
Apr 20, 2015 | 9.266 | 9.417 | 9.259 | 9.389 | 5,623,731 | +0.15(+1.66%) |
Apr 17, 2015 | 9.480 | 9.489 | 9.189 | 9.235 | 6,711,170 | -0.30(-3.13%) |
Apr 16, 2015 | 9.533 | 9.617 | 9.473 | 9.533 | 6,257,686 | +0.01(+0.12%) |
Apr 15, 2015 | 9.450 | 9.538 | 9.305 | 9.522 | 9,867,981 | +0.11(+1.21%) |
Apr 14, 2015 | 9.373 | 9.436 | 9.240 | 9.408 | 6,431,182 | -0.00(-0.05%) |
Apr 13, 2015 | 9.408 | 9.501 | 9.189 | 9.412 | 7,918,461 | +0.00(+0.05%) |
Apr 10, 2015 | 9.356 | 9.410 | 9.212 | 9.408 | 5,449,672 | +0.10(+1.03%) |
Apr 09, 2015 | 9.026 | 9.315 | 8.930 | 9.312 | 8,211,169 | +0.30(+3.31%) |
Apr 08, 2015 | 8.802 | 9.030 | 8.788 | 9.014 | 7,085,463 | +0.17(+1.92%) |
Apr 07, 2015 | 8.935 | 8.965 | 8.829 | 8.844 | 5,720,530 | -0.09(-1.02%) |
Apr 06, 2015 | 8.849 | 8.940 | 8.774 | 8.935 | 6,372,199 | +0.04(+0.44%) |
Apr 02, 2015 | 8.863 | 8.895 | 8.895 | 8.895 | 5,035,567 | +0.10(+1.11%) |
Apr 01, 2015 | 8.816 | 8.965 | 8.693 | 8.798 | 10,585,057 | -0.04(-0.47%) |
Mar 31, 2015 | 8.704 | 8.977 | 8.695 | 8.839 | 9,081,194 | +0.06(+0.72%) |
Mar 30, 2015 | 8.942 | 8.965 | 8.735 | 8.777 | 12,840,202 | -0.16(-1.75%) |
Mar 27, 2015 | 8.772 | 9.033 | 8.649 | 8.933 | 23,600,740 | -0.10(-1.11%) |
Mar 26, 2015 | 9.196 | 9.269 | 8.984 | 9.033 | 20,805,454 | -0.24(-2.56%) |
Mar 25, 2015 | 9.526 | 9.596 | 9.268 | 9.270 | 8,898,671 | -0.26(-2.69%) |
Mar 24, 2015 | 9.613 | 9.671 | 9.524 | 9.526 | 11,070,870 | -0.10(-1.04%) |
Mar 23, 2015 | 9.564 | 9.717 | 9.489 | 9.627 | 7,529,598 | +0.10(+1.03%) |
Mar 20, 2015 | 9.512 | 9.592 | 9.438 | 9.529 | 10,337,994 | +0.03(+0.32%) |
Mar 19, 2015 | 9.566 | 9.587 | 9.457 | 9.498 | 3,852,410 | -0.08(-0.80%) |
Mar 18, 2015 | 9.492 | 9.629 | 9.352 | 9.575 | 4,794,413 | +0.05(+0.51%) |
Mar 17, 2015 | 9.585 | 9.617 | 9.433 | 9.526 | 3,766,094 | -0.04(-0.44%) |
Mar 16, 2015 | 9.485 | 9.613 | 9.466 | 9.568 | 4,531,413 | +0.09(+0.96%) |
Mar 13, 2015 | 9.370 | 9.522 | 9.305 | 9.478 | 7,693,986 | +0.26(+2.80%) |
Mar 12, 2015 | 9.282 | 9.343 | 9.075 | 9.219 | 4,876,325 | +0.05(+0.51%) |
Mar 11, 2015 | 9.595 | 9.914 | 9.089 | 9.173 | 8,215,141 | -0.27(-2.88%) |
Mar 10, 2015 | 9.417 | 9.563 | 9.319 | 9.444 | 6,426,584 | -0.04(-0.44%) |
Mar 09, 2015 | 9.321 | 9.635 | 9.249 | 9.486 | 6,620,115 | +0.16(+1.67%) |
Mar 06, 2015 | 9.252 | 9.428 | 9.252 | 9.331 | 5,102,610 | +0.04(+0.40%) |
Mar 05, 2015 | 9.289 | 9.423 | 9.184 | 9.293 | 5,226,302 | -0.01(-0.07%) |
Mar 04, 2015 | 9.103 | 9.398 | 8.987 | 9.300 | 9,016,156 | +0.31(+3.49%) |
Mar 03, 2015 | 9.052 | 9.119 | 8.955 | 8.987 | 5,067,514 | +0.00(+0.03%) |
Mar 02, 2015 | 8.589 | 9.038 | 8.782 | 8.984 | 10,319,216 | +0.39(+4.60%) |
Feb 27, 2015 | 8.622 | 8.764 | 8.523 | 8.589 | 6,295,580 | -0.01(-0.16%) |
Feb 26, 2015 | 8.654 | 8.708 | 8.557 | 8.603 | 4,905,697 | -0.06(-0.67%) |
Feb 25, 2015 | 8.678 | 8.787 | 8.578 | 8.661 | 4,383,546 | +0.03(+0.38%) |
Feb 24, 2015 | 8.750 | 8.780 | 8.575 | 8.629 | 3,235,706 | -0.05(-0.56%) |
Feb 23, 2015 | 8.815 | 8.826 | 8.599 | 8.678 | 4,858,007 | -0.03(-0.37%) |
Feb 20, 2015 | 8.750 | 8.838 | 8.692 | 8.710 | 5,581,952 | -0.01(-0.11%) |
Feb 19, 2015 | 8.757 | 8.757 | 8.608 | 8.720 | 3,331,317 | +0.01(+0.08%) |
Feb 18, 2015 | 8.594 | 8.724 | 8.503 | 8.713 | 4,519,376 | +0.03(+0.37%) |
Feb 17, 2015 | 8.678 | 8.878 | 8.550 | 8.680 | 5,832,706 | +0.00(+0.03%) |
Feb 13, 2015 | 8.606 | 8.678 | 8.678 | 8.678 | 7,165,073 | +0.02(+0.27%) |
Feb 12, 2015 | 8.736 | 8.775 | 8.596 | 8.654 | 5,300,411 | -0.06(-0.72%) |
Feb 11, 2015 | 8.847 | 8.873 | 8.657 | 8.717 | 6,369,309 | -0.12(-1.37%) |
Feb 10, 2015 | 8.641 | 8.859 | 8.599 | 8.838 | 10,478,266 | +0.20(+2.31%) |
Feb 09, 2015 | 8.490 | 8.731 | 8.485 | 8.638 | 6,699,341 | +0.10(+1.14%) |
Feb 06, 2015 | 8.587 | 8.687 | 8.466 | 8.541 | 6,380,061 | +0.01(+0.16%) |
Feb 05, 2015 | 8.536 | 8.661 | 8.424 | 8.527 | 5,866,868 | +0.02(+0.19%) |
Feb 04, 2015 | 8.636 | 8.694 | 8.285 | 8.510 | 8,772,258 | -0.20(-2.32%) |
Feb 03, 2015 | 8.548 | 8.811 | 8.455 | 8.713 | 6,291,052 | +0.16(+1.82%) |
Feb 02, 2015 | 8.157 | 8.580 | 8.020 | 8.557 | 10,443,140 | +0.37(+4.48%) |
Jan 30, 2015 | 8.327 | 8.387 | 8.146 | 8.190 | 13,062,065 | -0.24(-2.81%) |
Jan 29, 2015 | 8.787 | 8.787 | 8.241 | 8.427 | 14,593,489 | -0.31(-3.56%) |
Jan 28, 2015 | 8.945 | 9.131 | 8.699 | 8.738 | 11,847,244 | -0.16(-1.75%) |
Jan 27, 2015 | 8.861 | 9.061 | 8.771 | 8.894 | 8,638,490 | +0.03(+0.31%) |
Jan 26, 2015 | 8.687 | 8.936 | 8.659 | 8.866 | 10,444,220 | +0.18(+2.03%) |
Jan 23, 2015 | 8.585 | 8.713 | 8.464 | 8.689 | 7,749,439 | +0.07(+0.75%) |
Jan 22, 2015 | 8.652 | 8.652 | 8.399 | 8.624 | 9,276,555 | +0.07(+0.76%) |
Jan 21, 2015 | 8.287 | 8.620 | 8.241 | 8.559 | 12,764,500 | +0.18(+2.13%) |
Jan 20, 2015 | 8.441 | 8.538 | 8.181 | 8.380 | 19,534,360 | -0.07(-0.77%) |
Jan 16, 2015 | 8.292 | 8.459 | 8.113 | 8.445 | 18,321,906 | +0.44(+5.48%) |
Jan 15, 2015 | 8.371 | 8.538 | 7.951 | 8.006 | 22,119,536 | -0.41(-4.83%) |
Jan 14, 2015 | 8.643 | 8.678 | 8.327 | 8.413 | 32,007,048 | +0.80(+10.50%) |
Jan 13, 2015 | 7.946 | 8.155 | 7.597 | 7.614 | 12,560,252 | -0.23(-2.96%) |
Jan 12, 2015 | 7.563 | 7.862 | 7.363 | 7.846 | 15,582,947 | +0.35(+4.65%) |
Jan 09, 2015 | 7.804 | 7.832 | 7.456 | 7.497 | 17,538,792 | -0.33(-4.21%) |
Jan 08, 2015 | 7.806 | 7.939 | 7.741 | 7.827 | 19,572,722 | +0.09(+1.17%) |
Jan 07, 2015 | 7.967 | 8.057 | 7.662 | 7.737 | 11,011,340 | -0.09(-1.16%) |
Jan 06, 2015 | 8.171 | 8.371 | 7.788 | 7.827 | 21,026,100 | -0.24(-2.97%) |
Jan 05, 2015 | 7.788 | 8.104 | 7.744 | 8.067 | 21,265,612 | +0.21(+2.72%) |
Jan 02, 2015 | 7.913 | 7.937 | 7.725 | 7.853 | 6,942,317 | +0.00(+0.00%) |
Dec 31, 2014 | 7.953 | 7.853 | 7.853 | 7.853 | 6,950,297 | -0.01(-0.09%) |
Dec 30, 2014 | 7.772 | 7.981 | 7.714 | 7.860 | 9,185,299 | +0.04(+0.53%) |
Dec 29, 2014 | 7.790 | 7.858 | 7.644 | 7.818 | 10,330,036 | +0.00(+0.00%) |
Dec 26, 2014 | 7.802 | 7.911 | 7.711 | 7.818 | 16,568,195 | +0.06(+0.78%) |
Dec 24, 2014 | 8.099 | 7.758 | 7.758 | 7.758 | 11,834,616 | -0.29(-3.58%) |
Dec 23, 2014 | 7.967 | 8.160 | 7.927 | 8.046 | 16,403,635 | +0.12(+1.49%) |
Dec 22, 2014 | 8.476 | 8.503 | 7.862 | 7.927 | 22,393,886 | -0.09(-1.10%) |
Dec 19, 2014 | 7.776 | 8.016 | 7.651 | 8.016 | 19,727,288 | +0.33(+4.23%) |
Dec 18, 2014 | 7.725 | 7.818 | 7.527 | 7.690 | 14,618,027 | +0.10(+1.25%) |
Dec 17, 2014 | 7.460 | 7.604 | 7.412 | 7.595 | 15,540,620 | +0.18(+2.41%) |
Dec 16, 2014 | 7.572 | 7.795 | 7.391 | 7.416 | 19,030,102 | -0.23(-3.07%) |
Dec 15, 2014 | 7.576 | 7.788 | 7.436 | 7.651 | 19,328,226 | +0.15(+1.95%) |
Dec 12, 2014 | 7.832 | 7.899 | 7.495 | 7.504 | 25,449,420 | -0.37(-4.75%) |
Dec 11, 2014 | 7.818 | 8.129 | 7.789 | 7.878 | 21,641,086 | +0.13(+1.74%) |
Dec 10, 2014 | 8.071 | 8.113 | 7.741 | 7.744 | 23,000,190 | -0.52(-6.30%) |
Dec 09, 2014 | 8.043 | 8.283 | 7.899 | 8.264 | 22,004,732 | +0.09(+1.08%) |
Dec 08, 2014 | 8.620 | 8.620 | 8.078 | 8.176 | 19,461,434 | -0.52(-5.96%) |
Dec 05, 2014 | 8.603 | 8.708 | 8.513 | 8.694 | 12,126,125 | +0.08(+0.94%) |
Dec 04, 2014 | 8.508 | 8.629 | 8.397 | 8.613 | 13,554,341 | +0.11(+1.26%) |
Dec 03, 2014 | 8.239 | 8.529 | 8.167 | 8.506 | 19,505,508 | +0.25(+3.01%) |
Dec 02, 2014 | 8.364 | 8.538 | 8.201 | 8.257 | 15,809,344 | -0.07(-0.81%) |
Dec 01, 2014 | 8.740 | 8.752 | 8.278 | 8.325 | 29,195,462 | -0.46(-5.24%) |
Nov 28, 2014 | 8.645 | 8.824 | 8.645 | 8.785 | 8,265,645 | +0.14(+1.64%) |
Nov 26, 2014 | 8.715 | 8.643 | 8.643 | 8.643 | 11,061,595 | -0.05(-0.53%) |
Nov 25, 2014 | 8.854 | 8.891 | 8.608 | 8.689 | 22,260,234 | -0.08(-0.95%) |
Nov 24, 2014 | 8.766 | 8.882 | 8.569 | 8.773 | 33,864,944 | -0.02(-0.26%) |
Nov 21, 2014 | 9.156 | 9.282 | 8.622 | 8.796 | 80,750,008 | -1.38(-13.54%) |
Nov 20, 2014 | 10.24 | 10.37 | 10.03 | 10.17 | 25,585,394 | +0.06(+0.60%) |
Nov 19, 2014 | 10.29 | 10.31 | 10.05 | 10.11 | 16,302,991 | -0.10(-0.93%) |
Nov 18, 2014 | 10.23 | 10.30 | 10.10 | 10.21 | 8,650,647 | -0.02(-0.18%) |
Nov 17, 2014 | 10.29 | 10.37 | 10.16 | 10.23 | 8,713,636 | -0.07(-0.68%) |
Nov 14, 2014 | 10.10 | 10.32 | 9.948 | 10.30 | 12,032,248 | -0.01(-0.13%) |
Nov 13, 2014 | 10.24 | 10.37 | 10.18 | 10.31 | 13,131,332 | +0.24(+2.42%) |
Nov 12, 2014 | 9.858 | 10.13 | 9.858 | 10.07 | 9,825,183 | +0.21(+2.14%) |
Nov 11, 2014 | 9.941 | 10.02 | 9.823 | 9.856 | 7,752,771 | -0.06(-0.56%) |
Nov 10, 2014 | 10.13 | 10.21 | 9.827 | 9.911 | 16,571,717 | -0.22(-2.17%) |
Nov 07, 2014 | 10.36 | 10.38 | 10.12 | 10.13 | 10,151,321 | -0.24(-2.33%) |
Nov 06, 2014 | 9.983 | 10.40 | 9.983 | 10.37 | 13,733,923 | +0.39(+3.93%) |
Nov 05, 2014 | 10.09 | 10.17 | 9.904 | 9.981 | 5,972,294 | +0.07(+0.73%) |
Nov 04, 2014 | 9.863 | 9.926 | 9.768 | 9.909 | 6,370,990 | +0.00(+0.05%) |
Nov 03, 2014 | 9.916 | 10.00 | 9.828 | 9.904 | 6,504,609 | -0.01(-0.12%) |
Oct 31, 2014 | 9.865 | 10.18 | 9.863 | 9.916 | 12,920,813 | +0.16(+1.62%) |
Oct 30, 2014 | 9.596 | 9.821 | 9.596 | 9.758 | 6,398,062 | +0.13(+1.32%) |
Oct 29, 2014 | 9.515 | 9.557 | 9.466 | 9.631 | 6,573,643 | +0.12(+1.22%) |
Oct 28, 2014 | 9.552 | 9.575 | 9.116 | 9.515 | 17,750,742 | -0.18(-1.87%) |
Oct 27, 2014 | 9.740 | 9.844 | 9.640 | 9.696 | 8,945,069 | -0.05(-0.52%) |
Oct 24, 2014 | 9.582 | 9.830 | 9.522 | 9.747 | 8,185,349 | +0.18(+1.87%) |
Oct 23, 2014 | 9.473 | 9.659 | 9.448 | 9.568 | 6,122,209 | +0.15(+1.63%) |
Oct 22, 2014 | 9.464 | 9.547 | 9.406 | 9.415 | 7,138,067 | -0.03(-0.27%) |
Oct 21, 2014 | 9.471 | 9.550 | 9.397 | 9.441 | 10,638,897 | +0.01(+0.12%) |
Oct 20, 2014 | 9.206 | 9.510 | 9.165 | 9.429 | 12,956,178 | +0.19(+2.01%) |
Oct 17, 2014 | 9.195 | 9.359 | 9.137 | 9.243 | 17,587,850 | +0.15(+1.61%) |
Oct 16, 2014 | 8.761 | 9.313 | 8.705 | 9.097 | 16,653,213 | +0.18(+2.00%) |
Oct 15, 2014 | 8.455 | 9.000 | 8.307 | 8.919 | 15,980,747 | +0.29(+3.39%) |
Oct 14, 2014 | 8.647 | 8.708 | 8.550 | 8.627 | 13,017,705 | +0.00(+0.00%) |
Oct 13, 2014 | 8.842 | 8.903 | 8.603 | 8.627 | 10,598,724 | -0.26(-2.90%) |
Oct 10, 2014 | 8.861 | 9.153 | 8.856 | 8.884 | 13,401,579 | +0.00(+0.03%) |
Oct 09, 2014 | 9.174 | 9.243 | 8.835 | 8.882 | 10,244,008 | -0.31(-3.38%) |
Oct 08, 2014 | 9.079 | 9.213 | 8.951 | 9.192 | 11,407,608 | +0.15(+1.62%) |
Oct 07, 2014 | 9.146 | 9.284 | 9.044 | 9.046 | 10,895,082 | -0.13(-1.39%) |
Oct 06, 2014 | 9.392 | 9.413 | 9.172 | 9.174 | 10,709,837 | -0.21(-2.22%) |
Oct 03, 2014 | 9.538 | 9.621 | 9.378 | 9.383 | 7,995,546 | -0.10(-1.03%) |
Oct 02, 2014 | 9.350 | 9.536 | 9.185 | 9.480 | 10,821,472 | +0.12(+1.24%) |
Oct 01, 2014 | 9.536 | 9.540 | 9.341 | 9.364 | 10,032,019 | -0.19(-1.99%) |
Sep 30, 2014 | 9.740 | 9.772 | 9.551 | 9.554 | 9,008,752 | -0.20(-2.04%) |
Sep 29, 2014 | 9.679 | 9.826 | 9.605 | 9.754 | 5,829,986 | +0.00(+0.05%) |
Sep 26, 2014 | 9.754 | 9.884 | 9.663 | 9.749 | 6,890,122 | -0.00(-0.05%) |
Sep 25, 2014 | 10.05 | 10.13 | 9.754 | 9.754 | 8,952,236 | -0.26(-2.57%) |
Sep 24, 2014 | 9.821 | 10.04 | 9.765 | 10.01 | 9,136,386 | +0.18(+1.86%) |
Sep 23, 2014 | 10.05 | 10.05 | 9.828 | 9.828 | 5,692,167 | -0.23(-2.31%) |
Sep 22, 2014 | 10.05 | 10.08 | 9.976 | 10.06 | 5,721,115 | +0.00(+0.00%) |
Sep 19, 2014 | 10.28 | 10.30 | 10.03 | 10.06 | 10,757,194 | -0.20(-1.92%) |
Sep 18, 2014 | 10.20 | 10.29 | 10.09 | 10.26 | 8,019,039 | +0.05(+0.48%) |
Sep 17, 2014 | 10.40 | 10.43 | 10.19 | 10.21 | 9,697,385 | -0.19(-1.85%) |
Sep 16, 2014 | 10.08 | 10.54 | 10.04 | 10.40 | 11,857,744 | +0.31(+3.08%) |
Sep 15, 2014 | 10.11 | 10.15 | 10.02 | 10.09 | 5,108,037 | -0.02(-0.23%) |
Sep 12, 2014 | 10.21 | 10.30 | 10.08 | 10.11 | 7,354,028 | -0.08(-0.80%) |
Sep 11, 2014 | 9.986 | 10.20 | 9.967 | 10.19 | 8,409,520 | +0.19(+1.90%) |
Sep 10, 2014 | 10.07 | 10.08 | 9.914 | 10.00 | 9,704,897 | -0.00(-0.05%) |
Sep 09, 2014 | 10.24 | 10.27 | 9.986 | 10.01 | 11,242,467 | -0.26(-2.53%) |
Sep 08, 2014 | 10.46 | 10.53 | 10.25 | 10.27 | 8,596,240 | -0.22(-2.12%) |
Sep 05, 2014 | 10.28 | 10.49 | 10.20 | 10.49 | 11,954,062 | +0.19(+1.80%) |
Sep 04, 2014 | 10.11 | 10.32 | 10.10 | 10.31 | 9,790,267 | +0.21(+2.09%) |
Sep 03, 2014 | 10.20 | 10.21 | 10.07 | 10.09 | 7,218,434 | -0.05(-0.50%) |
Sep 02, 2014 | 9.807 | 10.19 | 9.793 | 10.15 | 13,252,178 | +0.36(+3.67%) |
Aug 29, 2014 | 9.958 | 9.786 | 9.786 | 9.786 | 7,812,039 | -0.21(-2.06%) |
Aug 28, 2014 | 9.895 | 9.999 | 9.779 | 9.992 | 7,847,156 | +0.04(+0.42%) |
Aug 27, 2014 | 9.946 | 9.978 | 9.853 | 9.950 | 4,764,803 | +0.05(+0.51%) |
Aug 26, 2014 | 9.823 | 9.941 | 9.710 | 9.899 | 10,385,249 | +0.08(+0.85%) |
Aug 25, 2014 | 10.09 | 10.09 | 9.693 | 9.816 | 14,954,537 | -0.11(-1.14%) |
Aug 22, 2014 | 10.11 | 10.30 | 9.809 | 9.929 | 37,062,296 | +0.56(+5.95%) |
Aug 21, 2014 | 9.645 | 9.659 | 9.330 | 9.372 | 21,173,444 | -0.19(-2.03%) |
Aug 20, 2014 | 9.457 | 9.578 | 9.272 | 9.566 | 9,927,942 | +0.10(+1.10%) |
Aug 19, 2014 | 9.443 | 9.552 | 9.429 | 9.462 | 9,038,769 | +0.05(+0.57%) |
Aug 18, 2014 | 9.272 | 9.429 | 9.247 | 9.409 | 11,528,787 | +0.23(+2.55%) |
Aug 15, 2014 | 9.691 | 9.696 | 9.119 | 9.175 | 18,401,566 | -0.51(-5.24%) |
Aug 14, 2014 | 9.603 | 9.698 | 9.441 | 9.682 | 9,632,179 | +0.11(+1.19%) |
Aug 13, 2014 | 9.538 | 9.575 | 9.355 | 9.568 | 5,998,899 | +0.09(+1.00%) |
Aug 12, 2014 | 9.633 | 9.635 | 9.399 | 9.473 | 7,295,399 | -0.16(-1.71%) |
Aug 11, 2014 | 9.487 | 9.654 | 9.420 | 9.638 | 6,463,394 | +0.22(+2.31%) |
Aug 08, 2014 | 9.476 | 9.476 | 9.321 | 9.420 | 7,632,259 | -0.04(-0.42%) |
Aug 07, 2014 | 9.661 | 9.710 | 9.455 | 9.460 | 5,263,785 | -0.15(-1.52%) |
Aug 06, 2014 | 9.497 | 9.679 | 9.460 | 9.605 | 6,959,978 | +0.04(+0.41%) |
Aug 05, 2014 | 9.605 | 9.726 | 9.524 | 9.566 | 7,463,501 | -0.08(-0.86%) |
Aug 04, 2014 | 9.571 | 9.748 | 9.564 | 9.649 | 11,779,877 | +0.11(+1.14%) |
Aug 01, 2014 | 9.719 | 9.851 | 9.504 | 9.541 | 10,663,117 | -0.17(-1.79%) |
Jul 31, 2014 | 9.941 | 9.962 | 9.707 | 9.714 | 9,830,412 | -0.27(-2.71%) |
Jul 30, 2014 | 10.16 | 10.30 | 9.973 | 9.985 | 23,326,442 | -0.07(-0.67%) |
Jul 29, 2014 | 10.66 | 10.78 | 9.693 | 10.05 | 54,227,372 | -0.61(-5.75%) |
Jul 28, 2014 | 10.61 | 10.77 | 10.61 | 10.67 | 7,077,426 | +0.09(+0.88%) |
Jul 25, 2014 | 10.61 | 10.67 | 10.55 | 10.57 | 6,451,388 | -0.10(-0.91%) |
Jul 24, 2014 | 10.36 | 10.69 | 10.36 | 10.67 | 18,427,976 | +0.32(+3.09%) |
Jul 23, 2014 | 10.30 | 10.58 | 10.20 | 10.35 | 17,404,958 | +0.15(+1.43%) |
Jul 22, 2014 | 9.934 | 10.26 | 9.839 | 10.20 | 11,688,559 | +0.29(+2.89%) |
Jul 21, 2014 | 9.853 | 10.01 | 9.813 | 9.918 | 11,794,009 | +0.00(+0.05%) |
Jul 18, 2014 | 9.656 | 10.04 | 9.605 | 9.913 | 17,278,424 | +0.37(+3.83%) |
Jul 17, 2014 | 9.638 | 9.726 | 9.517 | 9.548 | 9,855,013 | -0.07(-0.70%) |
Jul 16, 2014 | 9.552 | 9.656 | 9.500 | 9.615 | 6,132,657 | +0.12(+1.27%) |
Jul 15, 2014 | 9.649 | 9.707 | 9.460 | 9.494 | 7,714,020 | -0.18(-1.82%) |
Jul 14, 2014 | 9.684 | 9.737 | 9.596 | 9.670 | 5,968,167 | +0.12(+1.31%) |
Jul 11, 2014 | 9.631 | 9.670 | 9.453 | 9.545 | 7,788,186 | -0.12(-1.29%) |
Jul 10, 2014 | 9.501 | 9.733 | 9.434 | 9.670 | 8,869,958 | -0.00(-0.02%) |
Jul 09, 2014 | 9.647 | 9.920 | 9.589 | 9.673 | 11,456,324 | +0.03(+0.36%) |
Jul 08, 2014 | 9.596 | 9.649 | 9.490 | 9.638 | 11,093,666 | +0.01(+0.12%) |
Jul 07, 2014 | 9.617 | 9.679 | 9.593 | 9.626 | 6,003,573 | -0.04(-0.41%) |
Jul 03, 2014 | 9.478 | 9.666 | 9.666 | 9.666 | 5,003,557 | +0.21(+2.18%) |
Jul 02, 2014 | 9.397 | 9.537 | 9.376 | 9.460 | 7,395,717 | +0.09(+0.91%) |
Jul 01, 2014 | 9.376 | 9.462 | 9.324 | 9.374 | 6,911,567 | +0.01(+0.07%) |
Jun 30, 2014 | 9.358 | 9.441 | 9.323 | 9.367 | 6,499,686 | +0.03(+0.30%) |
Jun 27, 2014 | 9.358 | 9.487 | 9.316 | 9.339 | 12,635,731 | -0.05(-0.54%) |
Jun 26, 2014 | 9.314 | 9.399 | 9.192 | 9.390 | 8,247,410 | +0.08(+0.90%) |
Jun 25, 2014 | 9.293 | 9.369 | 9.217 | 9.307 | 8,894,495 | -0.01(-0.07%) |
Jun 24, 2014 | 9.337 | 9.429 | 9.258 | 9.314 | 8,315,644 | -0.04(-0.40%) |
Jun 23, 2014 | 9.279 | 9.389 | 9.217 | 9.351 | 6,948,814 | +0.07(+0.72%) |
Jun 20, 2014 | 9.258 | 9.355 | 9.233 | 9.284 | 12,654,905 | +0.03(+0.38%) |
Jun 19, 2014 | 9.284 | 9.355 | 9.186 | 9.249 | 10,115,115 | -0.01(-0.10%) |
Jun 18, 2014 | 9.332 | 9.332 | 9.129 | 9.258 | 12,263,318 | -0.07(-0.72%) |
Jun 17, 2014 | 9.018 | 9.337 | 8.879 | 9.325 | 21,849,350 | +0.59(+6.81%) |
Jun 16, 2014 | 8.529 | 8.734 | 8.516 | 8.730 | 7,854,544 | +0.17(+1.97%) |
Jun 13, 2014 | 8.409 | 8.587 | 8.351 | 8.562 | 8,058,035 | +0.16(+1.90%) |
Jun 12, 2014 | 8.691 | 8.702 | 8.374 | 8.402 | 11,269,299 | -0.33(-3.82%) |
Jun 11, 2014 | 8.643 | 9.043 | 8.631 | 8.735 | 14,686,109 | +0.10(+1.21%) |
Jun 10, 2014 | 8.457 | 8.649 | 8.404 | 8.631 | 8,957,500 | +0.00(+0.03%) |
Jun 06, 2014 | 8.497 | 8.670 | 8.492 | 8.629 | 7,896,868 | +0.14(+1.61%) |
Jun 05, 2014 | 8.622 | 8.638 | 8.427 | 8.492 | 7,107,635 | -0.13(-1.53%) |
Jun 04, 2014 | 8.443 | 8.763 | 8.400 | 8.624 | 8,215,828 | +0.16(+1.89%) |
Jun 03, 2014 | 8.437 | 8.504 | 8.307 | 8.464 | 12,403,768 | +0.00(+0.03%) |