Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.940 | 8.950 | 8.880 | 8.930 | 136,547 | +0.00(+0.00%) |
Apr 29, 2015 | 8.940 | 8.960 | 8.920 | 8.930 | 95,570 | -0.02(-0.22%) |
Apr 28, 2015 | 8.900 | 8.950 | 8.900 | 8.950 | 121,507 | +0.07(+0.79%) |
Apr 27, 2015 | 8.960 | 8.980 | 8.880 | 8.880 | 165,972 | -0.09(-1.00%) |
Apr 24, 2015 | 8.960 | 8.980 | 8.930 | 8.970 | 131,541 | +0.00(+0.00%) |
Apr 23, 2015 | 8.940 | 8.970 | 8.920 | 8.970 | 170,178 | +0.03(+0.34%) |
Apr 22, 2015 | 8.900 | 8.940 | 8.890 | 8.940 | 142,444 | +0.04(+0.45%) |
Apr 21, 2015 | 8.860 | 8.900 | 8.850 | 8.900 | 102,964 | +0.04(+0.45%) |
Apr 20, 2015 | 8.900 | 8.920 | 8.830 | 8.860 | 534,096 | -0.04(-0.45%) |
Apr 17, 2015 | 8.900 | 8.900 | 8.840 | 8.900 | 153,878 | -0.02(-0.22%) |
Apr 16, 2015 | 8.890 | 8.920 | 8.870 | 8.920 | 101,254 | +0.03(+0.34%) |
Apr 15, 2015 | 8.900 | 8.920 | 8.880 | 8.890 | 149,718 | -0.03(-0.34%) |
Apr 14, 2015 | 8.900 | 8.920 | 8.880 | 8.920 | 94,587 | +0.04(+0.45%) |
Apr 13, 2015 | 8.920 | 8.920 | 8.880 | 8.880 | 94,781 | -0.10(-1.11%) |
Apr 10, 2015 | 8.980 | 8.980 | 8.930 | 8.980 | 166,400 | +0.02(+0.22%) |
Apr 09, 2015 | 9.000 | 9.010 | 8.910 | 8.960 | 367,386 | -0.03(-0.33%) |
Apr 08, 2015 | 8.920 | 8.990 | 8.920 | 8.990 | 139,502 | +0.07(+0.78%) |
Apr 07, 2015 | 8.940 | 8.940 | 8.910 | 8.920 | 114,786 | -0.01(-0.11%) |
Apr 06, 2015 | 8.880 | 8.930 | 8.880 | 8.930 | 187,760 | +0.04(+0.45%) |
Apr 02, 2015 | 8.860 | 8.890 | 8.890 | 8.890 | 152,600 | +0.03(+0.34%) |
Apr 01, 2015 | 8.810 | 8.870 | 8.800 | 8.860 | 153,917 | +0.06(+0.68%) |
Mar 31, 2015 | 8.820 | 8.840 | 8.800 | 8.800 | 553,299 | -0.04(-0.45%) |
Mar 30, 2015 | 8.850 | 8.870 | 8.830 | 8.840 | 205,052 | -0.01(-0.11%) |
Mar 27, 2015 | 8.840 | 8.870 | 8.840 | 8.850 | 111,612 | -0.01(-0.11%) |
Mar 26, 2015 | 8.840 | 8.860 | 8.800 | 8.860 | 204,696 | +0.02(+0.23%) |
Mar 25, 2015 | 8.840 | 8.880 | 8.838 | 8.840 | 163,906 | -0.01(-0.11%) |
Mar 24, 2015 | 8.840 | 8.880 | 8.840 | 8.850 | 58,418 | +0.03(+0.34%) |
Mar 23, 2015 | 8.840 | 8.900 | 8.820 | 8.820 | 189,982 | -0.03(-0.34%) |
Mar 20, 2015 | 8.840 | 8.880 | 8.830 | 8.850 | 166,941 | -0.01(-0.11%) |
Mar 19, 2015 | 8.870 | 8.880 | 8.800 | 8.860 | 164,260 | -0.04(-0.45%) |
Mar 18, 2015 | 8.860 | 8.900 | 8.831 | 8.900 | 140,071 | -0.01(-0.11%) |
Mar 17, 2015 | 8.970 | 8.980 | 8.860 | 8.910 | 287,127 | -0.09(-1.00%) |
Mar 16, 2015 | 8.960 | 9.000 | 8.960 | 9.000 | 258,405 | +0.03(+0.33%) |
Mar 13, 2015 | 8.950 | 9.060 | 8.930 | 8.970 | 247,832 | +0.00(+0.00%) |
Mar 12, 2015 | 9.000 | 9.000 | 8.920 | 8.970 | 306,583 | -0.08(-0.88%) |
Mar 11, 2015 | 9.010 | 9.050 | 9.000 | 9.050 | 266,745 | +0.04(+0.44%) |
Mar 10, 2015 | 9.000 | 9.020 | 8.960 | 9.010 | 253,201 | -0.03(-0.33%) |
Mar 09, 2015 | 9.030 | 9.070 | 9.000 | 9.040 | 302,356 | -0.01(-0.11%) |
Mar 06, 2015 | 9.050 | 9.060 | 8.960 | 9.050 | 456,095 | -0.02(-0.22%) |
Mar 05, 2015 | 9.060 | 9.070 | 9.050 | 9.070 | 156,366 | +0.00(+0.00%) |
Mar 04, 2015 | 9.050 | 9.088 | 9.050 | 9.070 | 224,659 | +0.02(+0.22%) |
Mar 03, 2015 | 9.060 | 9.080 | 9.030 | 9.050 | 347,134 | -0.01(-0.11%) |
Mar 02, 2015 | 9.030 | 9.070 | 9.010 | 9.060 | 214,419 | +0.04(+0.44%) |
Feb 27, 2015 | 8.960 | 9.020 | 8.960 | 9.020 | 162,888 | +0.03(+0.33%) |
Feb 26, 2015 | 8.990 | 9.000 | 8.960 | 8.990 | 184,114 | +0.00(+0.00%) |
Feb 25, 2015 | 8.920 | 8.990 | 8.920 | 8.990 | 265,930 | +0.05(+0.56%) |
Feb 24, 2015 | 8.850 | 8.940 | 8.850 | 8.940 | 254,412 | +0.10(+1.13%) |
Feb 23, 2015 | 8.850 | 8.900 | 8.840 | 8.840 | 140,472 | -0.01(-0.11%) |
Feb 20, 2015 | 8.820 | 8.850 | 8.820 | 8.850 | 123,654 | +0.00(+0.00%) |
Feb 19, 2015 | 8.840 | 8.850 | 8.810 | 8.850 | 204,401 | +0.00(+0.00%) |
Feb 18, 2015 | 8.800 | 8.850 | 8.780 | 8.850 | 186,096 | +0.03(+0.34%) |
Feb 17, 2015 | 8.830 | 8.860 | 8.780 | 8.820 | 149,422 | -0.04(-0.45%) |
Feb 13, 2015 | 8.860 | 8.860 | 8.860 | 8.860 | 146,300 | +0.04(+0.45%) |
Feb 12, 2015 | 8.850 | 8.860 | 8.820 | 8.820 | 213,903 | +0.01(+0.11%) |
Feb 11, 2015 | 8.790 | 8.820 | 8.780 | 8.810 | 140,717 | -0.08(-0.90%) |
Feb 10, 2015 | 8.870 | 8.890 | 8.850 | 8.890 | 76,598 | +0.01(+0.11%) |
Feb 09, 2015 | 8.810 | 8.880 | 8.810 | 8.880 | 233,308 | +0.06(+0.68%) |
Feb 06, 2015 | 8.850 | 8.860 | 8.760 | 8.820 | 152,338 | -0.01(-0.11%) |
Feb 05, 2015 | 8.870 | 8.870 | 8.810 | 8.830 | 134,837 | -0.02(-0.23%) |
Feb 04, 2015 | 8.790 | 8.850 | 8.750 | 8.850 | 168,015 | +0.05(+0.57%) |
Feb 03, 2015 | 8.750 | 8.800 | 8.720 | 8.800 | 193,455 | +0.05(+0.57%) |
Feb 02, 2015 | 8.740 | 8.750 | 8.690 | 8.750 | 310,719 | +0.05(+0.57%) |
Jan 30, 2015 | 8.730 | 8.750 | 8.700 | 8.700 | 187,149 | -0.05(-0.57%) |
Jan 29, 2015 | 8.720 | 8.750 | 8.700 | 8.750 | 158,148 | +0.01(+0.11%) |
Jan 28, 2015 | 8.730 | 8.750 | 8.680 | 8.740 | 303,451 | +0.00(+0.00%) |
Jan 27, 2015 | 8.700 | 8.740 | 8.700 | 8.740 | 163,300 | -0.01(-0.11%) |
Jan 26, 2015 | 8.800 | 8.800 | 8.750 | 8.750 | 195,337 | -0.06(-0.68%) |
Jan 23, 2015 | 8.750 | 8.810 | 8.740 | 8.810 | 93,107 | +0.06(+0.69%) |
Jan 22, 2015 | 8.750 | 8.770 | 8.689 | 8.750 | 260,658 | +0.03(+0.34%) |
Jan 21, 2015 | 8.750 | 8.780 | 8.690 | 8.720 | 140,257 | -0.03(-0.34%) |
Jan 20, 2015 | 8.790 | 8.800 | 8.700 | 8.750 | 146,290 | -0.05(-0.57%) |
Jan 16, 2015 | 8.720 | 8.800 | 8.720 | 8.800 | 211,655 | +0.08(+0.92%) |
Jan 15, 2015 | 8.750 | 8.750 | 8.680 | 8.720 | 100,666 | -0.03(-0.34%) |
Jan 14, 2015 | 8.700 | 8.750 | 8.690 | 8.750 | 187,143 | -0.05(-0.57%) |
Jan 13, 2015 | 8.780 | 8.800 | 8.710 | 8.800 | 161,666 | +0.05(+0.57%) |
Jan 12, 2015 | 8.760 | 8.770 | 8.710 | 8.750 | 178,122 | -0.09(-1.02%) |
Jan 09, 2015 | 8.870 | 8.880 | 8.770 | 8.840 | 196,954 | -0.03(-0.34%) |
Jan 08, 2015 | 8.740 | 8.880 | 8.702 | 8.870 | 218,351 | +0.12(+1.37%) |
Jan 07, 2015 | 8.780 | 8.790 | 8.660 | 8.750 | 214,749 | -0.03(-0.34%) |
Jan 06, 2015 | 8.740 | 8.780 | 8.670 | 8.780 | 137,768 | +0.03(+0.34%) |
Jan 05, 2015 | 8.820 | 8.820 | 8.700 | 8.750 | 177,931 | -0.10(-1.13%) |
Jan 02, 2015 | 8.900 | 8.900 | 8.770 | 8.850 | 255,728 | -0.04(-0.45%) |
Dec 31, 2014 | 8.740 | 8.890 | 8.890 | 8.890 | 828,000 | +0.13(+1.48%) |
Dec 30, 2014 | 8.690 | 8.760 | 8.650 | 8.760 | 378,833 | +0.01(+0.11%) |
Dec 29, 2014 | 8.700 | 8.760 | 8.630 | 8.750 | 408,936 | +0.05(+0.57%) |
Dec 26, 2014 | 8.640 | 8.720 | 8.640 | 8.700 | 208,097 | +0.03(+0.35%) |
Dec 24, 2014 | 8.650 | 8.670 | 8.670 | 8.670 | 133,000 | +0.01(+0.12%) |
Dec 23, 2014 | 8.630 | 8.670 | 8.600 | 8.660 | 301,895 | +0.01(+0.12%) |
Dec 22, 2014 | 8.680 | 8.690 | 8.570 | 8.650 | 281,476 | -0.05(-0.57%) |
Dec 19, 2014 | 8.690 | 8.750 | 8.690 | 8.700 | 245,186 | -0.02(-0.23%) |
Dec 18, 2014 | 8.580 | 8.780 | 8.580 | 8.720 | 511,806 | +0.16(+1.87%) |
Dec 17, 2014 | 8.340 | 8.570 | 8.330 | 8.560 | 560,285 | +0.26(+3.13%) |
Dec 16, 2014 | 8.270 | 8.340 | 8.210 | 8.300 | 510,989 | -0.05(-0.60%) |
Dec 15, 2014 | 8.460 | 8.490 | 8.320 | 8.350 | 414,317 | -0.10(-1.18%) |
Dec 12, 2014 | 8.500 | 8.500 | 8.360 | 8.450 | 443,786 | -0.06(-0.71%) |
Dec 11, 2014 | 8.540 | 8.560 | 8.490 | 8.510 | 351,954 | -0.10(-1.16%) |
Dec 10, 2014 | 8.710 | 8.710 | 8.580 | 8.610 | 422,083 | -0.13(-1.49%) |
Dec 09, 2014 | 8.710 | 8.740 | 8.650 | 8.740 | 414,422 | +0.00(+0.00%) |
Dec 08, 2014 | 8.810 | 8.820 | 8.720 | 8.740 | 394,193 | -0.10(-1.13%) |
Dec 05, 2014 | 8.850 | 8.871 | 8.850 | 8.840 | 374,807 | -0.05(-0.56%) |
Dec 04, 2014 | 8.900 | 8.940 | 8.860 | 8.890 | 314,153 | -0.05(-0.56%) |
Dec 03, 2014 | 8.960 | 8.970 | 8.890 | 8.940 | 284,050 | -0.02(-0.22%) |
Dec 02, 2014 | 8.970 | 9.060 | 8.950 | 8.960 | 470,591 | -0.03(-0.33%) |
Dec 01, 2014 | 9.040 | 9.040 | 8.960 | 8.990 | 235,150 | -0.06(-0.66%) |
Nov 28, 2014 | 9.030 | 9.050 | 8.980 | 9.050 | 79,721 | +0.01(+0.11%) |
Nov 26, 2014 | 9.000 | 9.040 | 9.040 | 9.040 | 170,400 | +0.06(+0.67%) |
Nov 25, 2014 | 8.970 | 9.000 | 8.970 | 8.980 | 134,326 | +0.01(+0.11%) |
Nov 24, 2014 | 9.000 | 9.010 | 8.950 | 8.970 | 216,995 | +0.00(+0.00%) |
Nov 21, 2014 | 9.070 | 9.100 | 8.970 | 8.970 | 256,987 | -0.06(-0.66%) |
Nov 20, 2014 | 8.990 | 9.070 | 8.970 | 9.030 | 213,314 | +0.04(+0.44%) |
Nov 19, 2014 | 9.000 | 9.000 | 8.960 | 8.990 | 139,279 | -0.01(-0.11%) |
Nov 18, 2014 | 9.000 | 9.020 | 8.980 | 9.000 | 127,913 | +0.00(+0.00%) |
Nov 17, 2014 | 8.980 | 9.040 | 8.980 | 9.000 | 180,274 | -0.01(-0.11%) |
Nov 14, 2014 | 9.080 | 9.080 | 8.990 | 9.010 | 152,006 | -0.07(-0.77%) |
Nov 13, 2014 | 9.100 | 9.100 | 9.050 | 9.080 | 143,836 | -0.05(-0.55%) |
Nov 12, 2014 | 9.110 | 9.160 | 9.110 | 9.130 | 109,505 | -0.01(-0.11%) |
Nov 11, 2014 | 9.100 | 9.140 | 9.100 | 9.140 | 93,355 | +0.02(+0.22%) |
Nov 10, 2014 | 9.100 | 9.120 | 9.090 | 9.120 | 99,213 | +0.05(+0.55%) |
Nov 07, 2014 | 9.070 | 9.100 | 9.070 | 9.070 | 125,750 | -0.01(-0.11%) |
Nov 06, 2014 | 9.080 | 9.110 | 9.080 | 9.080 | 133,800 | -0.01(-0.11%) |
Nov 05, 2014 | 9.120 | 9.130 | 9.080 | 9.090 | 121,822 | -0.03(-0.33%) |
Nov 04, 2014 | 9.090 | 9.140 | 9.080 | 9.120 | 153,655 | +0.00(+0.00%) |
Nov 03, 2014 | 9.100 | 9.130 | 9.080 | 9.120 | 219,976 | +0.01(+0.11%) |
Oct 31, 2014 | 9.120 | 9.130 | 9.060 | 9.110 | 143,277 | +0.03(+0.33%) |
Oct 30, 2014 | 9.110 | 9.130 | 9.060 | 9.080 | 142,465 | -0.03(-0.33%) |
Oct 29, 2014 | 9.120 | 9.140 | 9.080 | 9.110 | 150,528 | -0.04(-0.44%) |
Oct 28, 2014 | 9.140 | 9.150 | 9.100 | 9.150 | 97,395 | +0.02(+0.22%) |
Oct 27, 2014 | 9.170 | 9.170 | 9.080 | 9.130 | 103,295 | -0.04(-0.44%) |
Oct 24, 2014 | 9.200 | 9.200 | 8.990 | 9.170 | 150,270 | -0.01(-0.11%) |
Oct 23, 2014 | 9.200 | 9.270 | 9.120 | 9.180 | 310,966 | +0.07(+0.77%) |
Oct 22, 2014 | 9.110 | 9.120 | 9.070 | 9.110 | 170,004 | +0.04(+0.44%) |
Oct 21, 2014 | 9.050 | 9.070 | 9.030 | 9.070 | 125,022 | +0.03(+0.33%) |
Oct 20, 2014 | 9.000 | 9.040 | 9.000 | 9.040 | 143,673 | +0.05(+0.56%) |
Oct 17, 2014 | 8.880 | 8.990 | 8.870 | 8.990 | 250,535 | +0.17(+1.93%) |
Oct 16, 2014 | 8.700 | 8.870 | 8.650 | 8.820 | 280,564 | +0.02(+0.23%) |
Oct 15, 2014 | 8.740 | 8.800 | 8.630 | 8.800 | 553,795 | -0.03(-0.34%) |
Oct 14, 2014 | 8.650 | 8.870 | 8.650 | 8.830 | 268,682 | -0.07(-0.79%) |
Oct 13, 2014 | 8.920 | 8.950 | 8.880 | 8.900 | 189,556 | -0.07(-0.78%) |
Oct 10, 2014 | 9.000 | 9.020 | 8.930 | 8.970 | 191,387 | -0.06(-0.66%) |
Oct 09, 2014 | 9.120 | 9.120 | 9.000 | 9.030 | 142,138 | -0.09(-0.99%) |
Oct 08, 2014 | 9.060 | 9.120 | 9.030 | 9.120 | 110,707 | +0.04(+0.44%) |
Oct 07, 2014 | 9.070 | 9.080 | 9.060 | 9.080 | 90,861 | -0.01(-0.11%) |
Oct 06, 2014 | 9.070 | 9.100 | 9.070 | 9.090 | 240,834 | +0.05(+0.55%) |
Oct 03, 2014 | 9.020 | 9.070 | 9.020 | 9.040 | 132,632 | +0.02(+0.22%) |
Oct 02, 2014 | 9.060 | 9.060 | 8.980 | 9.020 | 184,232 | -0.04(-0.44%) |
Oct 01, 2014 | 9.070 | 9.080 | 8.970 | 9.060 | 319,525 | +0.01(+0.11%) |
Sep 30, 2014 | 8.910 | 9.050 | 8.910 | 9.050 | 323,464 | +0.14(+1.57%) |
Sep 29, 2014 | 8.930 | 8.950 | 8.901 | 8.910 | 199,676 | -0.04(-0.45%) |
Sep 26, 2014 | 8.990 | 9.000 | 8.950 | 8.950 | 185,044 | -0.05(-0.56%) |
Sep 25, 2014 | 9.070 | 9.070 | 8.980 | 9.000 | 198,918 | -0.09(-0.99%) |
Sep 24, 2014 | 9.100 | 9.110 | 9.080 | 9.090 | 224,910 | -0.01(-0.11%) |
Sep 23, 2014 | 9.110 | 9.110 | 9.090 | 9.100 | 209,503 | -0.01(-0.11%) |
Sep 22, 2014 | 9.150 | 9.150 | 9.100 | 9.110 | 239,912 | -0.04(-0.44%) |
Sep 19, 2014 | 9.120 | 9.150 | 9.120 | 9.150 | 134,986 | +0.02(+0.22%) |
Sep 18, 2014 | 9.130 | 9.150 | 9.100 | 9.130 | 151,196 | +0.02(+0.22%) |
Sep 17, 2014 | 9.130 | 9.140 | 9.080 | 9.110 | 134,971 | +0.00(+0.00%) |
Sep 16, 2014 | 9.110 | 9.110 | 9.080 | 9.110 | 172,527 | +0.00(+0.00%) |
Sep 15, 2014 | 9.140 | 9.140 | 9.100 | 9.110 | 146,100 | -0.03(-0.33%) |
Sep 12, 2014 | 9.190 | 9.190 | 9.130 | 9.140 | 123,523 | -0.08(-0.87%) |
Sep 11, 2014 | 9.210 | 9.220 | 9.160 | 9.220 | 126,029 | -0.05(-0.54%) |
Sep 10, 2014 | 9.210 | 9.270 | 9.210 | 9.270 | 180,150 | +0.06(+0.65%) |
Sep 09, 2014 | 9.260 | 9.290 | 9.180 | 9.210 | 198,538 | -0.04(-0.43%) |
Sep 08, 2014 | 9.270 | 9.290 | 9.240 | 9.250 | 171,309 | -0.04(-0.43%) |
Sep 05, 2014 | 9.300 | 9.310 | 9.290 | 9.290 | 111,129 | -0.03(-0.32%) |
Sep 04, 2014 | 9.350 | 9.380 | 9.300 | 9.320 | 127,944 | -0.05(-0.53%) |
Sep 03, 2014 | 9.350 | 9.400 | 9.340 | 9.370 | 538,783 | -0.02(-0.21%) |
Sep 02, 2014 | 9.370 | 9.390 | 9.330 | 9.390 | 226,253 | +0.03(+0.32%) |
Aug 29, 2014 | 9.330 | 9.360 | 9.360 | 9.360 | 248,800 | +0.01(+0.11%) |
Aug 28, 2014 | 9.340 | 9.380 | 9.330 | 9.350 | 121,574 | -0.04(-0.43%) |
Aug 27, 2014 | 9.330 | 9.390 | 9.330 | 9.390 | 265,117 | +0.09(+0.97%) |
Aug 26, 2014 | 9.280 | 9.300 | 9.270 | 9.300 | 273,320 | +0.02(+0.22%) |
Aug 25, 2014 | 9.280 | 9.280 | 9.260 | 9.280 | 223,485 | +0.02(+0.22%) |
Aug 22, 2014 | 9.340 | 9.340 | 9.260 | 9.260 | 382,962 | -0.08(-0.86%) |
Aug 21, 2014 | 9.330 | 9.347 | 9.310 | 9.340 | 176,484 | +0.04(+0.43%) |
Aug 20, 2014 | 9.290 | 9.300 | 9.290 | 9.300 | 149,552 | +0.01(+0.11%) |
Aug 19, 2014 | 9.290 | 9.300 | 9.260 | 9.290 | 126,129 | +0.03(+0.32%) |
Aug 18, 2014 | 9.270 | 9.300 | 9.220 | 9.260 | 153,609 | +0.02(+0.22%) |
Aug 15, 2014 | 9.170 | 9.260 | 9.150 | 9.240 | 256,448 | +0.06(+0.65%) |
Aug 14, 2014 | 9.180 | 9.200 | 9.170 | 9.180 | 149,222 | +0.03(+0.33%) |
Aug 13, 2014 | 9.210 | 9.230 | 9.140 | 9.150 | 215,100 | -0.08(-0.87%) |
Aug 12, 2014 | 9.200 | 9.230 | 9.190 | 9.230 | 149,883 | +0.00(+0.00%) |
Aug 11, 2014 | 9.190 | 9.230 | 9.151 | 9.230 | 158,933 | +0.01(+0.11%) |
Aug 08, 2014 | 9.130 | 9.220 | 9.110 | 9.220 | 265,765 | +0.11(+1.21%) |
Aug 07, 2014 | 9.080 | 9.120 | 9.040 | 9.110 | 319,206 | +0.02(+0.22%) |
Aug 06, 2014 | 8.960 | 9.090 | 8.960 | 9.090 | 284,088 | +0.11(+1.22%) |
Aug 05, 2014 | 9.020 | 9.070 | 8.960 | 8.980 | 347,902 | -0.05(-0.55%) |
Aug 04, 2014 | 9.090 | 9.120 | 9.030 | 9.030 | 379,898 | -0.08(-0.88%) |
Aug 01, 2014 | 9.200 | 9.210 | 9.090 | 9.110 | 312,827 | -0.07(-0.76%) |
Jul 31, 2014 | 9.350 | 9.350 | 9.160 | 9.180 | 315,447 | -0.17(-1.82%) |
Jul 30, 2014 | 9.460 | 9.460 | 9.350 | 9.350 | 190,812 | -0.10(-1.06%) |
Jul 29, 2014 | 9.420 | 9.450 | 9.420 | 9.450 | 107,831 | +0.03(+0.32%) |
Jul 28, 2014 | 9.470 | 9.470 | 9.410 | 9.420 | 113,726 | -0.03(-0.32%) |
Jul 25, 2014 | 9.430 | 9.450 | 9.400 | 9.450 | 134,702 | +0.03(+0.32%) |
Jul 24, 2014 | 9.390 | 9.420 | 9.390 | 9.420 | 88,780 | +0.03(+0.32%) |
Jul 23, 2014 | 9.370 | 9.400 | 9.350 | 9.390 | 134,981 | +0.03(+0.32%) |
Jul 22, 2014 | 9.360 | 9.380 | 9.330 | 9.360 | 171,510 | +0.02(+0.21%) |
Jul 21, 2014 | 9.380 | 9.410 | 9.340 | 9.340 | 148,038 | -0.07(-0.74%) |
Jul 18, 2014 | 9.420 | 9.430 | 9.390 | 9.410 | 166,927 | +0.02(+0.21%) |
Jul 17, 2014 | 9.440 | 9.440 | 9.370 | 9.390 | 226,564 | -0.05(-0.53%) |
Jul 16, 2014 | 9.530 | 9.530 | 9.420 | 9.440 | 201,928 | -0.04(-0.42%) |
Jul 15, 2014 | 9.500 | 9.508 | 9.460 | 9.480 | 146,122 | -0.03(-0.32%) |
Jul 14, 2014 | 9.530 | 9.540 | 9.490 | 9.510 | 118,233 | -0.03(-0.31%) |
Jul 11, 2014 | 9.500 | 9.540 | 9.459 | 9.540 | 333,707 | +0.03(+0.32%) |
Jul 10, 2014 | 9.500 | 9.510 | 9.470 | 9.510 | 109,675 | +0.01(+0.11%) |
Jul 09, 2014 | 9.490 | 9.505 | 9.480 | 9.500 | 191,879 | -0.03(-0.31%) |
Jul 08, 2014 | 9.550 | 9.550 | 9.490 | 9.530 | 235,244 | +0.02(+0.21%) |
Jul 07, 2014 | 9.520 | 9.540 | 9.490 | 9.510 | 136,850 | -0.01(-0.11%) |
Jul 03, 2014 | 9.520 | 9.520 | 9.520 | 9.520 | 139,300 | +0.00(+0.00%) |
Jul 02, 2014 | 9.570 | 9.570 | 9.480 | 9.520 | 213,205 | -0.03(-0.31%) |
Jul 01, 2014 | 9.570 | 9.580 | 9.540 | 9.550 | 200,836 | -0.01(-0.10%) |
Jun 30, 2014 | 9.540 | 9.560 | 9.510 | 9.560 | 114,494 | +0.01(+0.10%) |
Jun 27, 2014 | 9.500 | 9.550 | 9.500 | 9.550 | 99,355 | +0.03(+0.32%) |
Jun 26, 2014 | 9.500 | 9.520 | 9.488 | 9.520 | 107,279 | +0.04(+0.42%) |
Jun 25, 2014 | 9.490 | 9.530 | 9.470 | 9.480 | 168,182 | -0.02(-0.21%) |
Jun 24, 2014 | 9.450 | 9.500 | 9.450 | 9.500 | 138,261 | +0.04(+0.42%) |
Jun 23, 2014 | 9.480 | 9.480 | 9.460 | 9.460 | 170,969 | -0.04(-0.42%) |
Jun 20, 2014 | 9.480 | 9.510 | 9.470 | 9.500 | 120,843 | -0.02(-0.21%) |
Jun 19, 2014 | 9.500 | 9.520 | 9.470 | 9.520 | 136,346 | +0.02(+0.21%) |
Jun 18, 2014 | 9.490 | 9.500 | 9.465 | 9.500 | 140,249 | +0.02(+0.21%) |
Jun 17, 2014 | 9.470 | 9.480 | 9.450 | 9.480 | 148,030 | +0.04(+0.42%) |
Jun 16, 2014 | 9.580 | 9.580 | 9.422 | 9.440 | 433,986 | -0.09(-0.94%) |
Jun 13, 2014 | 9.500 | 9.530 | 9.500 | 9.530 | 180,166 | +0.03(+0.32%) |
Jun 12, 2014 | 9.460 | 9.500 | 9.460 | 9.500 | 164,024 | -0.01(-0.11%) |
Jun 11, 2014 | 9.510 | 9.520 | 9.490 | 9.510 | 301,989 | +0.00(+0.00%) |
Jun 10, 2014 | 9.520 | 9.525 | 9.490 | 9.510 | 241,329 | -0.02(-0.21%) |
Jun 06, 2014 | 9.530 | 9.570 | 9.510 | 9.530 | 202,809 | -0.01(-0.10%) |
Jun 05, 2014 | 9.540 | 9.550 | 9.510 | 9.540 | 231,269 | -0.03(-0.31%) |
Jun 04, 2014 | 9.570 | 9.570 | 9.540 | 9.570 | 145,478 | -0.04(-0.42%) |
Jun 03, 2014 | 9.540 | 9.610 | 9.530 | 9.610 | 216,654 | +0.06(+0.63%) |
Jun 02, 2014 | 9.590 | 9.610 | 9.530 | 9.550 | 221,033 | -0.02(-0.21%) |
May 30, 2014 | 9.610 | 9.620 | 9.560 | 9.570 | 108,828 | -0.05(-0.52%) |
May 29, 2014 | 9.610 | 9.627 | 9.600 | 9.620 | 119,207 | +0.01(+0.10%) |
May 28, 2014 | 9.530 | 9.610 | 9.530 | 9.610 | 215,585 | +0.08(+0.84%) |
May 27, 2014 | 9.560 | 9.570 | 9.500 | 9.530 | 207,267 | -0.03(-0.31%) |
May 23, 2014 | 9.630 | 9.560 | 9.560 | 9.560 | 146,600 | -0.03(-0.35%) |
May 22, 2014 | 9.590 | 9.600 | 9.540 | 9.594 | 111,601 | +0.00(+0.04%) |
May 21, 2014 | 9.550 | 9.590 | 9.520 | 9.590 | 203,832 | +0.05(+0.52%) |
May 20, 2014 | 9.500 | 9.540 | 9.470 | 9.540 | 132,835 | +0.04(+0.42%) |
May 19, 2014 | 9.470 | 9.500 | 9.450 | 9.500 | 183,184 | +0.02(+0.21%) |
May 16, 2014 | 9.510 | 9.510 | 9.450 | 9.480 | 206,687 | +0.00(+0.00%) |
May 15, 2014 | 9.520 | 9.540 | 9.450 | 9.480 | 228,729 | -0.05(-0.52%) |
May 14, 2014 | 9.550 | 9.570 | 9.500 | 9.530 | 199,779 | -0.06(-0.63%) |
May 13, 2014 | 9.570 | 9.600 | 9.560 | 9.590 | 169,818 | +0.00(+0.00%) |
May 12, 2014 | 9.560 | 9.600 | 9.540 | 9.590 | 163,747 | -0.04(-0.42%) |
May 09, 2014 | 9.600 | 9.630 | 9.590 | 9.630 | 187,620 | +0.03(+0.31%) |
May 08, 2014 | 9.580 | 9.600 | 9.570 | 9.600 | 134,063 | +0.03(+0.31%) |
May 07, 2014 | 9.540 | 9.570 | 9.530 | 9.570 | 213,973 | +0.04(+0.42%) |
May 06, 2014 | 9.550 | 9.560 | 9.510 | 9.530 | 111,400 | -0.01(-0.10%) |
May 05, 2014 | 9.530 | 9.560 | 9.530 | 9.540 | 145,211 | +0.00(+0.00%) |
May 02, 2014 | 9.530 | 9.560 | 9.530 | 9.540 | 210,642 | +0.03(+0.32%) |