Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.848 | 9.680 | 9.680 | 9.680 | 7,296,268 | -0.14(-1.42%) |
Dec 30, 2014 | 9.757 | 9.875 | 9.687 | 9.820 | 6,679,517 | +0.02(+0.21%) |
Dec 29, 2014 | 9.736 | 9.862 | 9.722 | 9.799 | 6,591,018 | +0.05(+0.50%) |
Dec 26, 2014 | 9.764 | 9.813 | 9.736 | 9.750 | 3,593,168 | -0.01(-0.07%) |
Dec 24, 2014 | 9.820 | 9.757 | 9.757 | 9.757 | 3,434,331 | -0.03(-0.36%) |
Dec 23, 2014 | 9.674 | 9.820 | 9.639 | 9.792 | 7,330,239 | +0.15(+1.59%) |
Dec 22, 2014 | 9.618 | 9.653 | 9.569 | 9.639 | 9,746,049 | +0.03(+0.29%) |
Dec 19, 2014 | 9.632 | 9.694 | 9.604 | 9.611 | 19,677,148 | -0.01(-0.07%) |
Dec 18, 2014 | 9.472 | 9.618 | 9.454 | 9.618 | 13,264,678 | +0.26(+2.83%) |
Dec 17, 2014 | 9.179 | 9.388 | 9.130 | 9.353 | 19,788,552 | +0.22(+2.44%) |
Dec 16, 2014 | 9.068 | 9.270 | 9.054 | 9.130 | 22,580,742 | +0.00(+0.00%) |
Dec 15, 2014 | 9.290 | 9.360 | 9.123 | 9.130 | 20,433,510 | -0.13(-1.43%) |
Dec 12, 2014 | 9.346 | 9.409 | 9.249 | 9.263 | 13,678,693 | -0.16(-1.70%) |
Dec 11, 2014 | 9.458 | 9.527 | 9.388 | 9.423 | 10,786,971 | +0.03(+0.37%) |
Dec 10, 2014 | 9.604 | 9.674 | 9.374 | 9.388 | 15,740,925 | -0.24(-2.46%) |
Dec 09, 2014 | 9.499 | 9.632 | 9.444 | 9.625 | 12,015,648 | +0.06(+0.66%) |
Dec 08, 2014 | 9.597 | 9.726 | 9.534 | 9.562 | 11,460,486 | -0.03(-0.36%) |
Dec 05, 2014 | 9.465 | 9.694 | 9.465 | 9.597 | 18,187,026 | +0.20(+2.15%) |
Dec 04, 2014 | 9.290 | 9.402 | 9.259 | 9.395 | 17,148,064 | +0.12(+1.28%) |
Dec 03, 2014 | 9.193 | 9.311 | 9.186 | 9.277 | 11,837,797 | +0.08(+0.91%) |
Dec 02, 2014 | 9.200 | 9.332 | 9.165 | 9.193 | 16,623,438 | +0.01(+0.15%) |
Dec 01, 2014 | 9.360 | 9.374 | 9.082 | 9.179 | 24,801,958 | -0.22(-2.37%) |
Nov 28, 2014 | 9.499 | 9.513 | 9.381 | 9.402 | 7,407,491 | -0.04(-0.41%) |
Nov 26, 2014 | 9.371 | 9.440 | 9.440 | 9.440 | 9,408,544 | +0.06(+0.59%) |
Nov 25, 2014 | 9.406 | 9.412 | 9.336 | 9.385 | 16,803,838 | +0.01(+0.07%) |
Nov 24, 2014 | 9.232 | 9.399 | 9.232 | 9.378 | 18,773,962 | +0.20(+2.19%) |
Nov 21, 2014 | 9.274 | 9.364 | 9.170 | 9.177 | 12,683,312 | -0.08(-0.82%) |
Nov 20, 2014 | 9.128 | 9.253 | 9.121 | 9.253 | 9,713,818 | +0.04(+0.45%) |
Nov 19, 2014 | 9.225 | 9.232 | 9.128 | 9.211 | 13,296,705 | -0.01(-0.15%) |
Nov 18, 2014 | 9.191 | 9.245 | 9.142 | 9.225 | 16,729,129 | +0.05(+0.53%) |
Nov 17, 2014 | 9.218 | 9.239 | 9.149 | 9.177 | 12,502,455 | -0.08(-0.82%) |
Nov 14, 2014 | 9.295 | 9.357 | 9.225 | 9.253 | 11,168,284 | -0.07(-0.74%) |
Nov 13, 2014 | 9.329 | 9.378 | 9.257 | 9.322 | 14,274,085 | -0.02(-0.22%) |
Nov 12, 2014 | 9.281 | 9.371 | 9.277 | 9.343 | 11,582,778 | +0.00(+0.00%) |
Nov 11, 2014 | 9.336 | 9.385 | 9.302 | 9.343 | 7,901,680 | +0.00(+0.00%) |
Nov 10, 2014 | 9.260 | 9.364 | 9.253 | 9.343 | 7,301,986 | +0.06(+0.67%) |
Nov 07, 2014 | 9.309 | 9.354 | 9.232 | 9.281 | 10,390,449 | -0.06(-0.67%) |
Nov 06, 2014 | 9.274 | 9.357 | 9.211 | 9.343 | 10,896,911 | +0.11(+1.20%) |
Nov 05, 2014 | 9.253 | 9.274 | 9.139 | 9.232 | 13,444,501 | +0.05(+0.53%) |
Nov 04, 2014 | 9.177 | 9.205 | 9.080 | 9.184 | 11,007,350 | +0.02(+0.23%) |
Nov 03, 2014 | 9.142 | 9.225 | 9.114 | 9.163 | 16,958,908 | +0.01(+0.15%) |
Oct 31, 2014 | 9.184 | 9.206 | 9.094 | 9.149 | 22,455,164 | +0.11(+1.23%) |
Oct 30, 2014 | 9.059 | 9.114 | 8.976 | 9.038 | 19,573,116 | -0.05(-0.53%) |
Oct 29, 2014 | 8.983 | 9.121 | 8.955 | 9.087 | 11,654,707 | +0.08(+0.85%) |
Oct 28, 2014 | 8.886 | 9.031 | 8.879 | 9.010 | 10,957,479 | +0.15(+1.64%) |
Oct 27, 2014 | 8.844 | 8.865 | 8.865 | 8.865 | 9,038,348 | +0.00(+0.00%) |
Oct 24, 2014 | 8.803 | 8.865 | 8.789 | 8.865 | 10,596,728 | +0.06(+0.71%) |
Oct 23, 2014 | 8.823 | 8.893 | 8.796 | 8.803 | 15,015,962 | +0.08(+0.95%) |
Oct 22, 2014 | 8.796 | 8.844 | 8.678 | 8.719 | 23,874,882 | -0.03(-0.40%) |
Oct 21, 2014 | 8.726 | 8.816 | 8.699 | 8.754 | 20,425,024 | +0.09(+1.04%) |
Oct 20, 2014 | 8.602 | 8.678 | 8.595 | 8.664 | 17,306,412 | +0.10(+1.21%) |
Oct 17, 2014 | 8.525 | 8.602 | 8.414 | 8.560 | 28,965,208 | +0.11(+1.31%) |
Oct 16, 2014 | 8.186 | 8.491 | 8.123 | 8.449 | 30,651,118 | +0.03(+0.41%) |
Oct 15, 2014 | 8.109 | 8.567 | 8.005 | 8.414 | 66,177,676 | -0.52(-5.82%) |
Oct 14, 2014 | 8.872 | 9.024 | 8.809 | 8.934 | 23,407,618 | +0.08(+0.94%) |
Oct 13, 2014 | 8.962 | 9.007 | 8.837 | 8.851 | 11,486,276 | -0.08(-0.85%) |
Oct 10, 2014 | 9.052 | 9.169 | 8.927 | 8.927 | 18,880,582 | -0.15(-1.60%) |
Oct 09, 2014 | 9.309 | 9.343 | 9.073 | 9.073 | 14,956,654 | -0.28(-3.04%) |
Oct 08, 2014 | 9.135 | 9.385 | 9.128 | 9.357 | 22,273,910 | +0.25(+2.74%) |
Oct 07, 2014 | 9.253 | 9.302 | 9.108 | 9.108 | 18,842,918 | -0.18(-1.94%) |
Oct 06, 2014 | 9.426 | 9.447 | 9.288 | 9.288 | 16,579,550 | -0.08(-0.89%) |
Oct 03, 2014 | 9.225 | 9.412 | 9.198 | 9.371 | 19,262,770 | +0.21(+2.35%) |
Oct 02, 2014 | 9.114 | 9.198 | 8.990 | 9.156 | 19,381,192 | +0.02(+0.23%) |
Oct 01, 2014 | 9.253 | 9.298 | 9.114 | 9.135 | 11,237,212 | -0.10(-1.13%) |
Sep 30, 2014 | 9.295 | 9.357 | 9.218 | 9.239 | 16,136,642 | -0.07(-0.74%) |
Sep 29, 2014 | 9.253 | 9.364 | 9.225 | 9.309 | 10,625,441 | -0.04(-0.44%) |
Sep 26, 2014 | 9.322 | 9.367 | 9.274 | 9.350 | 7,616,585 | +0.06(+0.60%) |
Sep 25, 2014 | 9.364 | 9.392 | 9.274 | 9.295 | 10,119,037 | -0.10(-1.11%) |
Sep 24, 2014 | 9.433 | 9.461 | 9.336 | 9.399 | 14,981,584 | -0.02(-0.22%) |
Sep 23, 2014 | 9.530 | 9.565 | 9.399 | 9.419 | 13,622,588 | -0.12(-1.24%) |
Sep 22, 2014 | 9.662 | 9.690 | 9.530 | 9.537 | 10,815,405 | -0.14(-1.43%) |
Sep 19, 2014 | 9.842 | 9.849 | 9.655 | 9.676 | 15,138,822 | -0.12(-1.20%) |
Sep 18, 2014 | 9.704 | 9.828 | 9.676 | 9.794 | 14,750,993 | +0.12(+1.22%) |
Sep 17, 2014 | 9.600 | 9.745 | 9.551 | 9.676 | 14,604,229 | +0.10(+1.01%) |
Sep 16, 2014 | 9.537 | 9.676 | 9.537 | 9.579 | 7,960,238 | +0.01(+0.07%) |
Sep 15, 2014 | 9.662 | 9.676 | 9.544 | 9.572 | 10,600,298 | -0.08(-0.86%) |
Sep 12, 2014 | 9.600 | 9.724 | 9.579 | 9.655 | 16,962,546 | +0.06(+0.65%) |
Sep 11, 2014 | 9.586 | 9.634 | 9.537 | 9.593 | 10,086,067 | -0.03(-0.36%) |
Sep 10, 2014 | 9.440 | 9.661 | 9.440 | 9.627 | 12,726,484 | +0.20(+2.13%) |
Sep 09, 2014 | 9.489 | 9.503 | 9.402 | 9.426 | 12,564,574 | -0.12(-1.23%) |
Sep 08, 2014 | 9.516 | 9.558 | 9.437 | 9.544 | 9,272,340 | +0.02(+0.22%) |
Sep 05, 2014 | 9.496 | 9.530 | 9.402 | 9.523 | 9,153,038 | +0.01(+0.15%) |
Sep 04, 2014 | 9.482 | 9.600 | 9.482 | 9.510 | 10,569,127 | +0.05(+0.51%) |
Sep 03, 2014 | 9.530 | 9.551 | 9.412 | 9.461 | 8,513,181 | -0.04(-0.44%) |
Sep 02, 2014 | 9.461 | 9.537 | 9.440 | 9.503 | 9,727,954 | +0.07(+0.73%) |
Aug 29, 2014 | 9.357 | 9.433 | 9.433 | 9.433 | 6,467,183 | +0.07(+0.74%) |
Aug 28, 2014 | 9.378 | 9.412 | 9.309 | 9.364 | 7,369,574 | -0.03(-0.33%) |
Aug 27, 2014 | 9.478 | 9.506 | 9.368 | 9.395 | 8,508,526 | -0.08(-0.87%) |
Aug 26, 2014 | 9.471 | 9.506 | 9.443 | 9.478 | 8,235,632 | +0.02(+0.22%) |
Aug 25, 2014 | 9.416 | 9.506 | 9.409 | 9.457 | 9,078,839 | +0.11(+1.18%) |
Aug 22, 2014 | 9.354 | 9.471 | 9.312 | 9.347 | 11,565,870 | -0.01(-0.15%) |
Aug 21, 2014 | 9.278 | 9.409 | 9.243 | 9.361 | 12,837,645 | +0.09(+0.97%) |
Aug 20, 2014 | 9.154 | 9.292 | 9.140 | 9.271 | 11,391,918 | +0.12(+1.28%) |
Aug 19, 2014 | 9.202 | 9.299 | 9.147 | 9.154 | 12,071,997 | -0.04(-0.45%) |
Aug 18, 2014 | 9.154 | 9.309 | 9.140 | 9.195 | 12,314,680 | +0.10(+1.06%) |
Aug 15, 2014 | 9.092 | 9.181 | 9.009 | 9.099 | 12,626,377 | +0.04(+0.46%) |
Aug 14, 2014 | 9.099 | 9.154 | 9.036 | 9.057 | 7,843,546 | -0.02(-0.23%) |
Aug 13, 2014 | 9.078 | 9.126 | 9.043 | 9.078 | 6,750,036 | +0.03(+0.38%) |
Aug 12, 2014 | 8.995 | 9.071 | 8.967 | 9.043 | 8,925,005 | +0.04(+0.46%) |
Aug 11, 2014 | 9.133 | 9.133 | 8.988 | 9.002 | 16,471,881 | -0.11(-1.21%) |
Aug 08, 2014 | 8.988 | 9.092 | 8.947 | 9.112 | 11,882,531 | +0.15(+1.69%) |
Aug 07, 2014 | 9.147 | 9.161 | 8.947 | 8.961 | 9,222,383 | -0.14(-1.59%) |
Aug 06, 2014 | 9.043 | 9.168 | 9.036 | 9.105 | 9,129,514 | +0.02(+0.23%) |
Aug 05, 2014 | 9.078 | 9.192 | 9.036 | 9.085 | 11,080,072 | -0.04(-0.45%) |
Aug 04, 2014 | 9.243 | 9.278 | 9.064 | 9.126 | 16,443,579 | -0.08(-0.90%) |
Aug 01, 2014 | 9.312 | 9.402 | 9.140 | 9.209 | 14,835,367 | -0.13(-1.40%) |
Jul 31, 2014 | 9.423 | 9.471 | 9.333 | 9.340 | 16,538,127 | -0.14(-1.46%) |
Jul 30, 2014 | 9.485 | 9.540 | 9.395 | 9.478 | 10,333,483 | +0.09(+0.96%) |
Jul 29, 2014 | 9.457 | 9.485 | 9.381 | 9.388 | 9,129,626 | -0.05(-0.51%) |
Jul 28, 2014 | 9.554 | 9.595 | 9.437 | 9.437 | 13,101,941 | -0.12(-1.30%) |
Jul 25, 2014 | 9.485 | 9.595 | 9.464 | 9.561 | 21,010,568 | +0.08(+0.80%) |
Jul 24, 2014 | 9.395 | 9.533 | 9.384 | 9.485 | 28,634,896 | +0.12(+1.25%) |
Jul 23, 2014 | 9.381 | 9.437 | 9.347 | 9.368 | 22,329,624 | +0.02(+0.22%) |
Jul 22, 2014 | 9.464 | 9.485 | 9.340 | 9.347 | 21,430,858 | -0.09(-0.95%) |
Jul 21, 2014 | 9.402 | 9.485 | 9.368 | 9.437 | 14,038,364 | -0.01(-0.15%) |
Jul 18, 2014 | 9.485 | 9.568 | 9.361 | 9.450 | 21,424,804 | +0.06(+0.59%) |
Jul 17, 2014 | 9.602 | 9.664 | 9.319 | 9.395 | 29,305,430 | -0.39(-4.02%) |
Jul 16, 2014 | 9.968 | 9.971 | 9.733 | 9.788 | 19,475,894 | -0.13(-1.32%) |
Jul 15, 2014 | 9.850 | 9.968 | 9.830 | 9.919 | 15,232,130 | +0.14(+1.48%) |
Jul 14, 2014 | 9.864 | 9.885 | 9.768 | 9.775 | 6,773,940 | +0.00(+0.00%) |
Jul 11, 2014 | 9.747 | 9.823 | 9.671 | 9.775 | 7,821,276 | +0.01(+0.14%) |
Jul 10, 2014 | 9.719 | 9.823 | 9.657 | 9.761 | 10,834,242 | -0.10(-0.98%) |
Jul 09, 2014 | 9.913 | 9.913 | 9.816 | 9.857 | 10,742,577 | +0.06(+0.56%) |
Jul 08, 2014 | 9.906 | 9.906 | 9.761 | 9.802 | 11,709,270 | -0.10(-1.04%) |
Jul 07, 2014 | 9.899 | 9.975 | 9.871 | 9.906 | 8,568,432 | -0.10(-1.03%) |
Jul 03, 2014 | 9.982 | 10.01 | 10.01 | 10.01 | 5,578,083 | +0.12(+1.26%) |
Jul 02, 2014 | 9.940 | 9.995 | 9.850 | 9.885 | 11,107,532 | -0.05(-0.49%) |
Jul 01, 2014 | 9.899 | 10.05 | 9.885 | 9.933 | 10,784,538 | +0.05(+0.49%) |
Jun 30, 2014 | 9.919 | 9.944 | 9.850 | 9.885 | 9,262,158 | -0.05(-0.49%) |
Jun 27, 2014 | 9.850 | 9.940 | 9.844 | 9.933 | 9,678,560 | +0.04(+0.42%) |
Jun 26, 2014 | 9.844 | 9.926 | 9.712 | 9.892 | 11,321,635 | +0.02(+0.21%) |
Jun 25, 2014 | 9.761 | 9.906 | 9.650 | 9.871 | 11,635,459 | +0.09(+0.92%) |
Jun 24, 2014 | 9.837 | 9.961 | 9.768 | 9.781 | 10,044,930 | -0.08(-0.84%) |
Jun 23, 2014 | 9.878 | 9.916 | 9.795 | 9.864 | 8,512,477 | -0.01(-0.14%) |
Jun 20, 2014 | 9.885 | 9.947 | 9.857 | 9.878 | 11,246,446 | +0.06(+0.63%) |
Jun 19, 2014 | 9.871 | 9.871 | 9.747 | 9.816 | 10,093,601 | -0.03(-0.35%) |
Jun 18, 2014 | 9.823 | 9.885 | 9.747 | 9.850 | 13,115,868 | +0.04(+0.42%) |
Jun 17, 2014 | 9.671 | 9.875 | 9.643 | 9.809 | 12,427,114 | +0.12(+1.21%) |
Jun 16, 2014 | 9.788 | 9.788 | 9.643 | 9.692 | 10,070,425 | -0.12(-1.26%) |
Jun 13, 2014 | 9.775 | 9.878 | 9.768 | 9.816 | 10,065,894 | +0.04(+0.42%) |
Jun 12, 2014 | 9.823 | 9.850 | 9.737 | 9.775 | 9,370,838 | -0.06(-0.63%) |
Jun 11, 2014 | 9.885 | 9.892 | 9.754 | 9.837 | 7,816,655 | -0.08(-0.83%) |
Jun 10, 2014 | 9.947 | 9.982 | 9.871 | 9.919 | 9,327,633 | +0.17(+1.77%) |
Jun 06, 2014 | 9.664 | 9.768 | 9.657 | 9.747 | 7,687,378 | +0.10(+1.00%) |
Jun 05, 2014 | 9.602 | 9.657 | 9.519 | 9.650 | 11,826,475 | +0.07(+0.72%) |
Jun 04, 2014 | 9.581 | 9.643 | 9.554 | 9.581 | 12,169,106 | -0.01(-0.07%) |
Jun 03, 2014 | 9.485 | 9.650 | 9.464 | 9.588 | 9,907,990 | +0.08(+0.80%) |
Jun 02, 2014 | 9.450 | 9.526 | 9.374 | 9.512 | 7,456,228 | +0.07(+0.73%) |
May 30, 2014 | 9.381 | 9.506 | 9.368 | 9.443 | 11,654,943 | +0.04(+0.44%) |
May 29, 2014 | 9.381 | 9.409 | 9.278 | 9.402 | 18,417,220 | +0.05(+0.52%) |
May 28, 2014 | 9.340 | 9.388 | 9.250 | 9.354 | 9,024,790 | +0.01(+0.07%) |
May 27, 2014 | 9.237 | 9.374 | 9.230 | 9.347 | 8,808,724 | +0.12(+1.35%) |
May 23, 2014 | 9.181 | 9.223 | 9.223 | 9.223 | 7,349,594 | +0.06(+0.60%) |
May 22, 2014 | 9.140 | 9.195 | 9.133 | 9.168 | 4,941,151 | +0.02(+0.19%) |
May 21, 2014 | 9.089 | 9.198 | 9.082 | 9.150 | 7,608,158 | +0.07(+0.76%) |
May 20, 2014 | 9.150 | 9.157 | 9.006 | 9.082 | 12,462,504 | -0.05(-0.53%) |
May 19, 2014 | 8.979 | 9.137 | 8.979 | 9.130 | 12,513,812 | +0.13(+1.45%) |
May 16, 2014 | 9.034 | 9.037 | 8.889 | 8.999 | 14,246,354 | -0.04(-0.46%) |
May 15, 2014 | 9.082 | 9.116 | 8.855 | 9.040 | 18,044,746 | -0.12(-1.35%) |
May 14, 2014 | 9.445 | 9.459 | 9.130 | 9.164 | 16,867,452 | -0.32(-3.33%) |
May 13, 2014 | 9.528 | 9.569 | 9.466 | 9.480 | 11,424,048 | -0.03(-0.36%) |
May 12, 2014 | 9.377 | 9.535 | 9.336 | 9.514 | 9,324,688 | +0.18(+1.91%) |
May 09, 2014 | 9.301 | 9.342 | 9.171 | 9.336 | 10,889,397 | +0.01(+0.15%) |
May 08, 2014 | 9.329 | 9.439 | 9.253 | 9.322 | 17,762,032 | -0.03(-0.29%) |
May 07, 2014 | 9.240 | 9.356 | 9.157 | 9.349 | 12,651,570 | +0.16(+1.72%) |
May 06, 2014 | 9.356 | 9.370 | 9.185 | 9.191 | 14,491,949 | -0.19(-2.05%) |
May 05, 2014 | 9.322 | 9.397 | 9.255 | 9.384 | 8,545,280 | +0.00(+0.00%) |
May 02, 2014 | 9.315 | 9.570 | 9.308 | 9.384 | 11,651,403 | +0.10(+1.03%) |
May 01, 2014 | 9.349 | 9.411 | 9.240 | 9.288 | 12,858,835 | -0.08(-0.81%) |
Apr 30, 2014 | 9.253 | 9.377 | 9.212 | 9.363 | 12,520,985 | +0.11(+1.19%) |
Apr 29, 2014 | 9.219 | 9.294 | 9.171 | 9.253 | 15,244,974 | +0.10(+1.05%) |
Apr 28, 2014 | 9.274 | 9.315 | 9.054 | 9.157 | 19,675,198 | -0.14(-1.48%) |
Apr 25, 2014 | 9.336 | 9.384 | 9.274 | 9.294 | 13,379,693 | -0.05(-0.59%) |
Apr 24, 2014 | 9.548 | 9.555 | 9.322 | 9.349 | 15,320,031 | -0.19(-1.94%) |
Apr 23, 2014 | 9.542 | 9.555 | 9.370 | 9.535 | 17,934,724 | -0.01(-0.14%) |
Apr 22, 2014 | 9.308 | 9.583 | 9.301 | 9.548 | 14,692,846 | +0.19(+2.05%) |
Apr 21, 2014 | 9.329 | 9.459 | 9.315 | 9.356 | 10,364,587 | +0.05(+0.52%) |
Apr 17, 2014 | 9.404 | 9.308 | 9.308 | 9.308 | 20,063,566 | +0.03(+0.37%) |
Apr 16, 2014 | 9.329 | 9.342 | 9.188 | 9.274 | 18,000,686 | +0.04(+0.45%) |
Apr 15, 2014 | 9.150 | 9.301 | 9.095 | 9.233 | 15,393,849 | +0.10(+1.05%) |
Apr 14, 2014 | 9.164 | 9.233 | 9.020 | 9.137 | 12,216,450 | +0.09(+0.99%) |
Apr 11, 2014 | 9.116 | 9.205 | 8.883 | 9.047 | 28,773,586 | -0.22(-2.37%) |
Apr 10, 2014 | 9.603 | 9.610 | 9.253 | 9.267 | 15,468,018 | -0.35(-3.64%) |
Apr 09, 2014 | 9.596 | 9.624 | 9.466 | 9.617 | 13,155,361 | +0.05(+0.50%) |
Apr 08, 2014 | 9.535 | 9.614 | 9.452 | 9.569 | 11,657,358 | +0.04(+0.43%) |
Apr 07, 2014 | 9.734 | 9.747 | 9.445 | 9.528 | 18,068,644 | -0.23(-2.32%) |
Apr 04, 2014 | 9.967 | 10.01 | 9.741 | 9.754 | 12,145,155 | -0.16(-1.66%) |
Apr 03, 2014 | 9.854 | 9.940 | 9.816 | 9.919 | 10,329,071 | +0.08(+0.77%) |
Apr 02, 2014 | 9.892 | 9.899 | 9.775 | 9.844 | 14,239,353 | -0.02(-0.21%) |
Apr 01, 2014 | 9.830 | 9.888 | 9.782 | 9.864 | 12,559,393 | +0.09(+0.91%) |
Mar 31, 2014 | 9.754 | 9.864 | 9.754 | 9.775 | 13,898,717 | +0.07(+0.71%) |
Mar 28, 2014 | 9.638 | 9.789 | 9.569 | 9.706 | 11,773,302 | +0.11(+1.14%) |
Mar 27, 2014 | 9.809 | 9.892 | 9.562 | 9.596 | 19,069,850 | -0.16(-1.62%) |
Mar 26, 2014 | 9.926 | 9.953 | 9.747 | 9.754 | 26,518,444 | -0.13(-1.32%) |
Mar 25, 2014 | 9.823 | 9.905 | 9.747 | 9.885 | 14,648,487 | +0.10(+0.98%) |
Mar 24, 2014 | 9.926 | 10.01 | 9.727 | 9.789 | 17,046,796 | -0.07(-0.70%) |
Mar 21, 2014 | 10.00 | 10.09 | 9.844 | 9.857 | 26,788,812 | -0.05(-0.49%) |
Mar 20, 2014 | 9.699 | 10.01 | 9.699 | 9.905 | 31,696,440 | +0.16(+1.62%) |
Mar 19, 2014 | 9.610 | 9.816 | 9.579 | 9.747 | 27,362,634 | +0.16(+1.65%) |
Mar 18, 2014 | 9.583 | 9.638 | 9.535 | 9.590 | 13,696,830 | +0.01(+0.14%) |
Mar 17, 2014 | 9.507 | 9.596 | 9.480 | 9.576 | 13,250,150 | +0.11(+1.16%) |
Mar 14, 2014 | 9.411 | 9.552 | 9.397 | 9.466 | 18,913,584 | +0.03(+0.36%) |
Mar 13, 2014 | 9.480 | 9.555 | 9.404 | 9.432 | 18,015,606 | -0.02(-0.22%) |
Mar 12, 2014 | 9.418 | 9.466 | 9.356 | 9.452 | 12,530,548 | -0.01(-0.07%) |
Mar 11, 2014 | 9.596 | 9.617 | 9.432 | 9.459 | 18,965,048 | -0.14(-1.43%) |
Mar 10, 2014 | 9.528 | 9.617 | 9.479 | 9.596 | 20,911,828 | +0.05(+0.58%) |
Mar 07, 2014 | 9.459 | 9.638 | 9.445 | 9.542 | 25,909,300 | +0.18(+1.91%) |
Mar 06, 2014 | 9.205 | 9.377 | 9.157 | 9.363 | 21,807,580 | +0.19(+2.10%) |
Mar 05, 2014 | 9.198 | 9.212 | 9.137 | 9.171 | 12,634,100 | -0.03(-0.37%) |
Mar 04, 2014 | 9.054 | 9.219 | 9.040 | 9.205 | 11,877,123 | +0.25(+2.84%) |
Mar 03, 2014 | 8.965 | 8.999 | 8.876 | 8.951 | 14,797,516 | -0.09(-0.99%) |
Feb 28, 2014 | 8.903 | 9.075 | 8.889 | 9.040 | 15,174,947 | +0.15(+1.66%) |
Feb 27, 2014 | 8.879 | 8.934 | 8.845 | 8.893 | 10,247,012 | +0.00(+0.00%) |
Feb 26, 2014 | 8.852 | 8.920 | 8.818 | 8.893 | 11,734,312 | +0.08(+0.85%) |
Feb 25, 2014 | 8.872 | 8.872 | 8.784 | 8.818 | 13,308,491 | -0.05(-0.54%) |
Feb 24, 2014 | 8.818 | 8.954 | 8.784 | 8.866 | 11,844,208 | +0.08(+0.93%) |
Feb 21, 2014 | 8.729 | 8.835 | 8.729 | 8.784 | 10,721,241 | +0.06(+0.71%) |
Feb 20, 2014 | 8.640 | 8.742 | 8.551 | 8.722 | 13,727,873 | +0.08(+0.95%) |
Feb 19, 2014 | 8.777 | 8.804 | 8.609 | 8.640 | 16,146,359 | -0.19(-2.17%) |
Feb 18, 2014 | 8.852 | 8.879 | 8.743 | 8.831 | 13,458,824 | +0.00(+0.00%) |
Feb 14, 2014 | 8.811 | 8.831 | 8.831 | 8.831 | 12,710,717 | +0.03(+0.31%) |
Feb 13, 2014 | 8.736 | 8.818 | 8.654 | 8.804 | 12,443,018 | -0.02(-0.23%) |
Feb 12, 2014 | 8.749 | 9.009 | 8.749 | 8.825 | 13,646,045 | +0.07(+0.78%) |
Feb 11, 2014 | 8.674 | 8.777 | 8.585 | 8.756 | 16,256,731 | +0.10(+1.10%) |
Feb 10, 2014 | 8.722 | 8.756 | 8.585 | 8.660 | 12,046,115 | -0.05(-0.55%) |
Feb 07, 2014 | 8.691 | 8.797 | 8.626 | 8.708 | 13,672,476 | +0.06(+0.71%) |
Feb 06, 2014 | 8.483 | 8.654 | 8.483 | 8.647 | 10,268,550 | +0.18(+2.18%) |
Feb 05, 2014 | 8.476 | 8.524 | 8.394 | 8.462 | 20,054,838 | -0.07(-0.80%) |
Feb 04, 2014 | 8.469 | 8.592 | 8.373 | 8.531 | 14,175,517 | +0.12(+1.38%) |
Feb 03, 2014 | 8.715 | 8.736 | 8.394 | 8.414 | 18,902,028 | -0.31(-3.53%) |
Jan 31, 2014 | 8.715 | 8.818 | 8.688 | 8.722 | 17,019,170 | -0.14(-1.62%) |
Jan 30, 2014 | 8.866 | 8.886 | 8.701 | 8.866 | 17,396,632 | +0.07(+0.78%) |
Jan 29, 2014 | 8.784 | 8.900 | 8.742 | 8.797 | 20,083,760 | -0.06(-0.69%) |
Jan 28, 2014 | 8.784 | 8.903 | 8.756 | 8.859 | 19,279,010 | +0.07(+0.78%) |
Jan 27, 2014 | 8.872 | 8.954 | 8.722 | 8.790 | 26,825,868 | -0.05(-0.54%) |
Jan 24, 2014 | 9.303 | 9.303 | 8.818 | 8.838 | 43,763,436 | -0.51(-5.48%) |
Jan 23, 2014 | 9.467 | 9.570 | 9.153 | 9.351 | 37,756,368 | -0.31(-3.25%) |
Jan 22, 2014 | 9.611 | 9.665 | 9.508 | 9.665 | 20,367,750 | +0.09(+0.93%) |
Jan 21, 2014 | 9.351 | 9.576 | 9.337 | 9.576 | 24,679,700 | +0.32(+3.47%) |
Jan 17, 2014 | 9.269 | 9.255 | 9.255 | 9.255 | 11,096,184 | +0.01(+0.07%) |
Jan 16, 2014 | 9.351 | 9.358 | 9.207 | 9.248 | 11,447,415 | -0.10(-1.10%) |
Jan 15, 2014 | 9.276 | 9.399 | 9.303 | 9.351 | 11,041,770 | +0.08(+0.81%) |
Jan 14, 2014 | 9.269 | 9.330 | 9.235 | 9.276 | 16,829,782 | +0.07(+0.74%) |
Jan 13, 2014 | 9.323 | 9.330 | 9.166 | 9.207 | 9,498,605 | -0.11(-1.17%) |
Jan 10, 2014 | 9.392 | 9.399 | 9.248 | 9.317 | 13,875,854 | -0.09(-0.94%) |
Jan 09, 2014 | 9.323 | 9.460 | 9.323 | 9.406 | 24,723,530 | +0.09(+0.95%) |
Jan 08, 2014 | 9.221 | 9.347 | 9.166 | 9.317 | 18,429,104 | +0.06(+0.66%) |
Jan 07, 2014 | 9.252 | 9.341 | 9.194 | 9.255 | 16,942,770 | +0.07(+0.74%) |
Jan 06, 2014 | 9.159 | 9.306 | 9.159 | 9.187 | 18,952,408 | +0.08(+0.90%) |
Jan 03, 2014 | 9.105 | 9.187 | 9.064 | 9.105 | 8,150,335 | +0.02(+0.23%) |