Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.702 | 8.816 | 8.544 | 8.771 | 60,421,692 | +0.08(+0.95%) |
Aug 28, 2015 | 8.563 | 8.752 | 8.556 | 8.689 | 40,637,628 | +0.11(+1.33%) |
Aug 27, 2015 | 8.512 | 8.645 | 8.367 | 8.575 | 66,512,780 | +0.22(+2.65%) |
Aug 26, 2015 | 8.335 | 8.442 | 8.076 | 8.354 | 76,489,920 | +0.20(+2.40%) |
Aug 25, 2015 | 8.759 | 8.765 | 8.158 | 8.158 | 75,820,592 | -0.18(-2.20%) |
Aug 24, 2015 | 7.740 | 8.525 | 6.602 | 8.341 | 94,559,448 | -0.42(-4.83%) |
Aug 21, 2015 | 9.037 | 9.094 | 8.752 | 8.765 | 66,577,836 | -0.36(-3.95%) |
Aug 20, 2015 | 9.303 | 9.303 | 9.106 | 9.125 | 38,114,564 | -0.22(-2.30%) |
Aug 19, 2015 | 9.347 | 9.471 | 9.334 | 9.340 | 35,610,520 | -0.04(-0.40%) |
Aug 18, 2015 | 9.290 | 9.385 | 9.271 | 9.378 | 26,650,764 | +0.09(+1.02%) |
Aug 17, 2015 | 9.334 | 9.340 | 9.214 | 9.284 | 25,344,434 | -0.06(-0.68%) |
Aug 14, 2015 | 9.315 | 9.378 | 9.284 | 9.347 | 29,094,014 | +0.04(+0.48%) |
Aug 13, 2015 | 9.258 | 9.390 | 9.227 | 9.303 | 32,511,950 | +0.02(+0.20%) |
Aug 12, 2015 | 9.201 | 9.303 | 9.088 | 9.284 | 33,379,408 | -0.01(-0.14%) |
Aug 11, 2015 | 9.359 | 9.359 | 9.239 | 9.296 | 42,647,908 | -0.18(-1.93%) |
Aug 10, 2015 | 9.397 | 9.486 | 9.366 | 9.480 | 26,567,480 | +0.12(+1.28%) |
Aug 07, 2015 | 9.391 | 9.435 | 9.328 | 9.359 | 22,579,662 | -0.02(-0.20%) |
Aug 06, 2015 | 9.359 | 9.410 | 9.246 | 9.378 | 42,366,828 | +0.02(+0.20%) |
Aug 05, 2015 | 9.480 | 9.511 | 9.309 | 9.359 | 35,563,200 | -0.07(-0.74%) |
Aug 04, 2015 | 9.448 | 9.486 | 9.385 | 9.429 | 29,767,022 | -0.02(-0.20%) |
Aug 03, 2015 | 9.467 | 9.511 | 9.391 | 9.448 | 42,220,944 | +0.07(+0.74%) |
Jul 31, 2015 | 9.600 | 9.606 | 9.315 | 9.378 | 51,636,080 | -0.17(-1.79%) |
Jul 30, 2015 | 9.619 | 9.676 | 9.461 | 9.549 | 55,263,036 | -0.07(-0.72%) |
Jul 29, 2015 | 9.378 | 9.676 | 9.366 | 9.619 | 82,415,096 | +0.34(+3.61%) |
Jul 28, 2015 | 9.365 | 9.390 | 9.142 | 9.284 | 90,082,528 | +0.18(+1.92%) |
Jul 27, 2015 | 8.983 | 9.140 | 8.908 | 9.108 | 70,041,632 | +0.10(+1.11%) |
Jul 24, 2015 | 9.215 | 9.221 | 8.964 | 9.008 | 41,615,072 | -0.14(-1.51%) |
Jul 23, 2015 | 9.233 | 9.309 | 9.133 | 9.146 | 47,023,756 | +0.12(+1.32%) |
Jul 22, 2015 | 9.071 | 9.083 | 8.983 | 9.027 | 49,370,680 | -0.06(-0.62%) |
Jul 21, 2015 | 9.096 | 9.108 | 9.046 | 9.083 | 30,874,372 | -0.04(-0.41%) |
Jul 20, 2015 | 9.208 | 9.233 | 9.096 | 9.121 | 40,619,832 | -0.08(-0.82%) |
Jul 17, 2015 | 9.083 | 9.196 | 9.064 | 9.196 | 50,667,968 | +0.08(+0.82%) |
Jul 16, 2015 | 9.227 | 9.259 | 9.046 | 9.121 | 54,201,196 | -0.11(-1.22%) |
Jul 15, 2015 | 9.284 | 9.302 | 9.148 | 9.233 | 34,971,452 | -0.04(-0.41%) |
Jul 14, 2015 | 9.208 | 9.302 | 9.133 | 9.271 | 33,274,716 | +0.11(+1.16%) |
Jul 13, 2015 | 9.165 | 9.171 | 9.027 | 9.165 | 31,687,588 | +0.10(+1.10%) |
Jul 10, 2015 | 9.064 | 9.102 | 8.971 | 9.064 | 32,098,498 | +0.09(+1.05%) |
Jul 09, 2015 | 9.140 | 9.152 | 8.933 | 8.971 | 47,378,004 | -0.03(-0.28%) |
Jul 08, 2015 | 9.183 | 9.215 | 8.933 | 8.996 | 67,504,208 | -0.30(-3.23%) |
Jul 07, 2015 | 9.246 | 9.324 | 9.089 | 9.296 | 44,970,132 | +0.04(+0.41%) |
Jul 06, 2015 | 9.233 | 9.327 | 9.202 | 9.259 | 36,117,968 | -0.05(-0.54%) |
Jul 02, 2015 | 9.396 | 9.309 | 9.309 | 9.309 | 29,524,706 | -0.08(-0.80%) |
Jul 01, 2015 | 9.478 | 9.496 | 9.265 | 9.384 | 50,709,892 | -0.01(-0.13%) |
Jun 30, 2015 | 9.496 | 9.503 | 9.327 | 9.396 | 45,541,344 | -0.01(-0.07%) |
Jun 29, 2015 | 9.534 | 9.575 | 9.337 | 9.402 | 60,889,048 | -0.24(-2.47%) |
Jun 26, 2015 | 9.659 | 9.697 | 9.609 | 9.640 | 32,633,042 | -0.03(-0.26%) |
Jun 25, 2015 | 9.715 | 9.741 | 9.634 | 9.665 | 38,221,432 | -0.04(-0.39%) |
Jun 24, 2015 | 9.703 | 9.803 | 9.653 | 9.703 | 56,543,000 | +0.13(+1.37%) |
Jun 23, 2015 | 9.534 | 9.647 | 9.528 | 9.572 | 33,814,472 | +0.10(+1.06%) |
Jun 22, 2015 | 9.478 | 9.546 | 9.453 | 9.471 | 30,133,302 | +0.01(+0.13%) |
Jun 19, 2015 | 9.446 | 9.546 | 9.428 | 9.459 | 39,417,208 | -0.02(-0.20%) |
Jun 18, 2015 | 9.409 | 9.540 | 9.390 | 9.478 | 34,121,584 | +0.08(+0.80%) |
Jun 17, 2015 | 9.396 | 9.440 | 9.302 | 9.402 | 41,274,576 | +0.01(+0.13%) |
Jun 16, 2015 | 9.396 | 9.415 | 9.346 | 9.390 | 37,273,212 | -0.03(-0.33%) |
Jun 15, 2015 | 9.428 | 9.459 | 9.371 | 9.421 | 38,054,276 | -0.11(-1.18%) |
Jun 12, 2015 | 9.515 | 9.609 | 9.515 | 9.534 | 31,704,988 | -0.03(-0.33%) |
Jun 11, 2015 | 9.459 | 9.609 | 9.459 | 9.565 | 43,428,564 | +0.16(+1.66%) |
Jun 10, 2015 | 9.396 | 9.440 | 9.359 | 9.409 | 33,484,304 | +0.09(+1.01%) |
Jun 09, 2015 | 9.340 | 9.396 | 9.287 | 9.315 | 32,669,770 | -0.01(-0.13%) |
Jun 08, 2015 | 9.284 | 9.396 | 9.265 | 9.327 | 48,297,512 | +0.08(+0.81%) |
Jun 05, 2015 | 9.402 | 9.402 | 9.252 | 9.252 | 71,465,024 | -0.17(-1.79%) |
Jun 04, 2015 | 9.471 | 9.496 | 9.396 | 9.421 | 37,422,416 | -0.09(-0.99%) |
Jun 03, 2015 | 9.572 | 9.590 | 9.468 | 9.515 | 38,836,504 | -0.04(-0.39%) |
Jun 02, 2015 | 9.665 | 9.703 | 9.521 | 9.553 | 55,856,836 | -0.06(-0.65%) |
Jun 01, 2015 | 9.597 | 9.672 | 9.509 | 9.615 | 42,625,728 | +0.12(+1.25%) |
May 29, 2015 | 9.584 | 9.640 | 9.490 | 9.496 | 30,447,996 | -0.08(-0.78%) |
May 28, 2015 | 9.565 | 9.600 | 9.540 | 9.572 | 22,294,760 | -0.02(-0.20%) |
May 27, 2015 | 9.534 | 9.622 | 9.515 | 9.590 | 29,973,978 | +0.08(+0.86%) |
May 26, 2015 | 9.559 | 9.603 | 9.484 | 9.509 | 39,917,028 | -0.05(-0.52%) |
May 22, 2015 | 9.703 | 9.559 | 9.559 | 9.559 | 39,610,044 | -0.15(-1.55%) |
May 21, 2015 | 9.565 | 9.734 | 9.553 | 9.709 | 38,277,048 | +0.13(+1.37%) |
May 20, 2015 | 9.728 | 9.741 | 9.550 | 9.578 | 35,756,956 | -0.13(-1.29%) |
May 19, 2015 | 9.759 | 9.772 | 9.669 | 9.703 | 24,193,800 | -0.05(-0.51%) |
May 18, 2015 | 9.684 | 9.791 | 9.672 | 9.753 | 31,137,376 | +0.06(+0.65%) |
May 15, 2015 | 9.559 | 9.697 | 9.559 | 9.690 | 30,252,034 | +0.13(+1.38%) |
May 14, 2015 | 9.703 | 9.728 | 9.515 | 9.559 | 45,985,332 | -0.09(-0.91%) |
May 13, 2015 | 9.728 | 9.778 | 9.622 | 9.647 | 33,350,060 | -0.09(-0.96%) |
May 12, 2015 | 9.759 | 9.794 | 9.703 | 9.741 | 28,221,014 | -0.06(-0.58%) |
May 11, 2015 | 9.797 | 9.913 | 9.791 | 9.797 | 27,541,970 | -0.01(-0.13%) |
May 08, 2015 | 9.778 | 9.834 | 9.759 | 9.809 | 34,084,516 | +0.10(+1.03%) |
May 07, 2015 | 9.678 | 9.741 | 9.478 | 9.709 | 43,125,756 | +0.02(+0.19%) |
May 06, 2015 | 9.772 | 9.803 | 9.640 | 9.690 | 42,142,084 | -0.03(-0.32%) |
May 05, 2015 | 9.872 | 9.903 | 9.715 | 9.722 | 51,502,564 | -0.16(-1.58%) |
May 04, 2015 | 9.897 | 9.941 | 9.859 | 9.878 | 24,087,388 | -0.02(-0.19%) |
May 01, 2015 | 9.953 | 9.978 | 9.828 | 9.897 | 32,911,036 | +0.01(+0.06%) |
Apr 30, 2015 | 9.997 | 10.04 | 9.853 | 9.891 | 48,352,816 | -0.14(-1.37%) |
Apr 29, 2015 | 9.928 | 10.08 | 9.903 | 10.03 | 56,111,784 | +0.07(+0.69%) |
Apr 28, 2015 | 9.879 | 9.972 | 9.780 | 9.960 | 91,282,144 | +0.10(+1.01%) |
Apr 27, 2015 | 9.811 | 9.922 | 9.780 | 9.860 | 56,150,408 | +0.08(+0.82%) |
Apr 24, 2015 | 9.755 | 9.842 | 9.736 | 9.780 | 32,723,234 | +0.01(+0.06%) |
Apr 23, 2015 | 9.823 | 9.860 | 9.736 | 9.774 | 45,886,148 | -0.09(-0.94%) |
Apr 22, 2015 | 9.817 | 9.879 | 9.749 | 9.867 | 32,750,540 | +0.06(+0.57%) |
Apr 21, 2015 | 9.873 | 9.910 | 9.774 | 9.811 | 29,839,330 | -0.06(-0.57%) |
Apr 20, 2015 | 9.854 | 9.873 | 9.811 | 9.867 | 24,581,070 | +0.09(+0.95%) |
Apr 17, 2015 | 9.848 | 9.848 | 9.743 | 9.774 | 51,840,556 | -0.11(-1.13%) |
Apr 16, 2015 | 9.947 | 9.978 | 9.879 | 9.885 | 37,884,712 | -0.08(-0.81%) |
Apr 15, 2015 | 9.929 | 9.972 | 9.922 | 9.966 | 41,124,656 | +0.06(+0.63%) |
Apr 14, 2015 | 9.860 | 9.953 | 9.854 | 9.904 | 35,063,744 | +0.06(+0.63%) |
Apr 13, 2015 | 9.922 | 9.972 | 9.842 | 9.842 | 36,311,464 | -0.10(-1.00%) |
Apr 10, 2015 | 9.904 | 9.953 | 9.891 | 9.941 | 28,473,292 | +0.05(+0.50%) |
Apr 09, 2015 | 9.922 | 9.966 | 9.848 | 9.891 | 37,813,176 | -0.02(-0.19%) |
Apr 08, 2015 | 9.904 | 9.978 | 9.891 | 9.910 | 40,549,812 | +0.05(+0.50%) |
Apr 07, 2015 | 9.891 | 9.904 | 9.786 | 9.860 | 42,918,600 | -0.06(-0.62%) |
Apr 06, 2015 | 9.891 | 9.991 | 9.860 | 9.922 | 29,865,830 | -0.02(-0.19%) |
Apr 02, 2015 | 9.879 | 9.941 | 9.941 | 9.941 | 25,679,878 | +0.07(+0.75%) |
Apr 01, 2015 | 10.02 | 10.02 | 9.829 | 9.867 | 44,125,444 | -0.14(-1.42%) |
Mar 31, 2015 | 9.997 | 10.10 | 9.972 | 10.01 | 35,138,380 | -0.01(-0.12%) |
Mar 30, 2015 | 9.997 | 10.10 | 9.953 | 10.02 | 33,116,948 | +0.11(+1.13%) |
Mar 27, 2015 | 9.960 | 9.984 | 9.829 | 9.910 | 85,899,072 | -0.02(-0.19%) |
Mar 26, 2015 | 9.991 | 10.02 | 9.899 | 9.929 | 53,739,488 | -0.11(-1.05%) |
Mar 25, 2015 | 10.25 | 10.26 | 10.03 | 10.03 | 35,444,164 | -0.24(-2.30%) |
Mar 24, 2015 | 10.28 | 10.35 | 10.21 | 10.27 | 26,854,322 | -0.01(-0.06%) |
Mar 23, 2015 | 10.21 | 10.38 | 10.21 | 10.28 | 49,501,440 | +0.06(+0.55%) |
Mar 20, 2015 | 10.14 | 10.26 | 10.13 | 10.22 | 67,881,608 | +0.09(+0.86%) |
Mar 19, 2015 | 10.18 | 10.21 | 10.10 | 10.13 | 29,059,894 | -0.07(-0.73%) |
Mar 18, 2015 | 10.11 | 10.24 | 9.991 | 10.21 | 54,412,116 | +0.04(+0.43%) |
Mar 17, 2015 | 10.16 | 10.23 | 10.15 | 10.16 | 33,728,968 | -0.06(-0.61%) |
Mar 16, 2015 | 10.08 | 10.23 | 10.07 | 10.23 | 60,842,048 | +0.18(+1.79%) |
Mar 13, 2015 | 10.02 | 10.08 | 9.922 | 10.05 | 44,953,124 | +0.02(+0.19%) |
Mar 12, 2015 | 9.848 | 10.06 | 9.836 | 10.03 | 50,250,424 | +0.26(+2.67%) |
Mar 11, 2015 | 9.780 | 9.829 | 9.736 | 9.767 | 33,273,672 | +0.02(+0.19%) |
Mar 10, 2015 | 9.885 | 9.891 | 9.730 | 9.749 | 51,092,916 | -0.19(-1.93%) |
Mar 09, 2015 | 9.910 | 9.984 | 9.879 | 9.941 | 27,626,134 | +0.06(+0.63%) |
Mar 06, 2015 | 9.947 | 10.05 | 9.867 | 9.879 | 39,378,376 | -0.11(-1.12%) |
Mar 05, 2015 | 9.978 | 10.06 | 9.978 | 9.991 | 26,663,254 | +0.05(+0.50%) |
Mar 04, 2015 | 9.978 | 10.03 | 9.879 | 9.941 | 41,376,056 | -0.09(-0.87%) |
Mar 03, 2015 | 9.966 | 10.11 | 9.960 | 10.03 | 60,765,588 | -0.25(-2.41%) |
Mar 02, 2015 | 10.13 | 10.29 | 10.17 | 10.28 | 42,472,312 | +0.14(+1.41%) |
Feb 27, 2015 | 10.16 | 10.17 | 10.06 | 10.13 | 32,793,568 | -0.02(-0.24%) |
Feb 26, 2015 | 10.17 | 10.25 | 10.15 | 10.16 | 33,505,276 | -0.08(-0.79%) |
Feb 25, 2015 | 10.13 | 10.31 | 10.13 | 10.24 | 37,603,860 | +0.09(+0.92%) |
Feb 24, 2015 | 10.15 | 10.18 | 10.10 | 10.15 | 28,495,982 | -0.01(-0.12%) |
Feb 23, 2015 | 10.13 | 10.20 | 10.10 | 10.16 | 30,603,176 | -0.01(-0.12%) |
Feb 20, 2015 | 10.16 | 10.21 | 10.08 | 10.17 | 34,707,080 | -0.02(-0.18%) |
Feb 19, 2015 | 10.04 | 10.22 | 10.03 | 10.19 | 40,057,724 | +0.14(+1.36%) |
Feb 18, 2015 | 10.02 | 10.13 | 9.960 | 10.05 | 36,782,116 | +0.06(+0.62%) |
Feb 17, 2015 | 10.05 | 10.11 | 9.922 | 9.991 | 71,526,952 | -0.12(-1.17%) |
Feb 13, 2015 | 10.13 | 10.11 | 10.11 | 10.11 | 32,177,006 | -0.04(-0.37%) |
Feb 12, 2015 | 10.13 | 10.20 | 10.11 | 10.15 | 38,235,416 | +0.07(+0.68%) |
Feb 11, 2015 | 9.972 | 10.11 | 9.929 | 10.08 | 55,283,008 | +0.10(+0.99%) |
Feb 10, 2015 | 9.953 | 10.01 | 9.867 | 9.978 | 45,022,468 | +0.11(+1.07%) |
Feb 09, 2015 | 9.774 | 9.941 | 9.749 | 9.873 | 32,708,174 | +0.04(+0.38%) |
Feb 06, 2015 | 9.823 | 9.922 | 9.780 | 9.836 | 45,452,936 | +0.01(+0.06%) |
Feb 05, 2015 | 9.929 | 9.935 | 9.767 | 9.829 | 41,456,116 | -0.01(-0.13%) |
Feb 04, 2015 | 9.724 | 9.935 | 9.705 | 9.842 | 66,399,384 | +0.14(+1.41%) |
Feb 03, 2015 | 9.594 | 9.792 | 9.575 | 9.705 | 77,936,392 | +0.24(+2.49%) |
Feb 02, 2015 | 9.147 | 9.488 | 9.138 | 9.470 | 65,093,432 | +0.35(+3.81%) |
Jan 30, 2015 | 9.147 | 9.234 | 9.073 | 9.122 | 49,084,276 | -0.09(-0.94%) |
Jan 29, 2015 | 9.067 | 9.277 | 8.868 | 9.209 | 65,648,892 | +0.24(+2.70%) |
Jan 28, 2015 | 9.197 | 9.197 | 8.943 | 8.967 | 65,383,776 | -0.15(-1.63%) |
Jan 27, 2015 | 9.184 | 9.202 | 9.067 | 9.116 | 56,357,828 | -0.14(-1.53%) |
Jan 26, 2015 | 9.196 | 9.300 | 9.187 | 9.257 | 41,090,100 | +0.10(+1.14%) |
Jan 23, 2015 | 9.221 | 9.257 | 9.141 | 9.153 | 35,219,128 | -0.07(-0.80%) |
Jan 22, 2015 | 9.214 | 9.251 | 9.147 | 9.227 | 38,540,232 | +0.04(+0.40%) |
Jan 21, 2015 | 9.196 | 9.276 | 9.135 | 9.190 | 37,905,384 | -0.02(-0.27%) |
Jan 20, 2015 | 9.257 | 9.288 | 9.055 | 9.214 | 46,352,764 | -0.01(-0.07%) |
Jan 16, 2015 | 9.092 | 9.233 | 9.055 | 9.221 | 52,273,268 | +0.10(+1.08%) |
Jan 15, 2015 | 9.276 | 9.307 | 9.086 | 9.122 | 40,688,744 | -0.15(-1.65%) |
Jan 14, 2015 | 9.251 | 9.307 | 9.104 | 9.276 | 59,550,644 | -0.06(-0.66%) |
Jan 13, 2015 | 9.442 | 9.503 | 9.257 | 9.337 | 42,805,432 | -0.01(-0.07%) |
Jan 12, 2015 | 9.399 | 9.405 | 9.276 | 9.343 | 37,010,796 | +0.01(+0.07%) |
Jan 09, 2015 | 9.491 | 9.497 | 9.245 | 9.337 | 38,151,576 | -0.13(-1.36%) |
Jan 08, 2015 | 9.454 | 9.503 | 9.350 | 9.466 | 55,166,304 | +0.23(+2.53%) |
Jan 07, 2015 | 9.073 | 9.264 | 9.067 | 9.233 | 42,450,208 | +0.26(+2.87%) |
Jan 06, 2015 | 9.135 | 9.147 | 8.828 | 8.975 | 53,692,892 | -0.09(-0.95%) |
Jan 05, 2015 | 9.282 | 9.288 | 9.018 | 9.061 | 71,608,040 | -0.37(-3.91%) |
Jan 02, 2015 | 9.570 | 9.607 | 9.321 | 9.429 | 40,362,344 | -0.09(-0.90%) |
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%) |