Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.40 | 10.45 | 10.13 | 10.17 | 200,528 | -0.25(-2.36%) |
Apr 29, 2015 | 10.35 | 10.46 | 10.33 | 10.42 | 95,135 | +0.06(+0.55%) |
Apr 28, 2015 | 10.31 | 10.41 | 10.29 | 10.36 | 128,946 | +0.07(+0.72%) |
Apr 27, 2015 | 10.30 | 10.41 | 10.16 | 10.29 | 98,952 | +0.04(+0.40%) |
Apr 24, 2015 | 10.26 | 10.33 | 10.25 | 10.25 | 81,735 | -0.03(-0.32%) |
Apr 23, 2015 | 10.36 | 10.40 | 10.26 | 10.28 | 86,875 | -0.12(-1.18%) |
Apr 22, 2015 | 10.46 | 10.46 | 10.33 | 10.40 | 192,677 | -0.05(-0.47%) |
Apr 21, 2015 | 10.43 | 10.54 | 10.36 | 10.45 | 116,494 | +0.04(+0.39%) |
Apr 20, 2015 | 10.13 | 10.42 | 10.13 | 10.41 | 101,491 | +0.30(+2.92%) |
Apr 17, 2015 | 10.21 | 10.30 | 10.05 | 10.12 | 95,380 | -0.16(-1.60%) |
Apr 16, 2015 | 10.26 | 10.33 | 10.20 | 10.28 | 94,510 | -0.02(-0.16%) |
Apr 15, 2015 | 10.11 | 10.37 | 10.11 | 10.30 | 118,696 | +0.21(+2.03%) |
Apr 14, 2015 | 10.06 | 10.13 | 9.900 | 10.09 | 56,146 | +0.04(+0.41%) |
Apr 13, 2015 | 9.961 | 10.05 | 9.953 | 10.05 | 107,454 | +0.05(+0.49%) |
Apr 10, 2015 | 10.03 | 10.10 | 9.986 | 10.00 | 59,254 | -0.04(-0.41%) |
Apr 09, 2015 | 10.03 | 10.09 | 9.879 | 10.04 | 51,913 | -0.02(-0.24%) |
Apr 08, 2015 | 10.04 | 10.15 | 10.03 | 10.07 | 90,800 | +0.01(+0.08%) |
Apr 07, 2015 | 10.03 | 10.16 | 10.01 | 10.06 | 199,129 | -0.02(-0.24%) |
Apr 06, 2015 | 10.02 | 10.14 | 9.969 | 10.08 | 174,574 | -0.01(-0.08%) |
Apr 02, 2015 | 9.953 | 10.09 | 10.09 | 10.09 | 247,041 | +0.02(+0.24%) |
Apr 01, 2015 | 10.12 | 10.13 | 9.986 | 10.07 | 222,028 | -0.03(-0.32%) |
Mar 31, 2015 | 10.05 | 10.14 | 9.969 | 10.10 | 171,518 | +0.07(+0.74%) |
Mar 30, 2015 | 9.871 | 10.05 | 9.871 | 10.03 | 171,547 | +0.16(+1.58%) |
Mar 27, 2015 | 9.887 | 9.977 | 9.822 | 9.871 | 111,198 | -0.02(-0.17%) |
Mar 26, 2015 | 9.772 | 9.912 | 9.764 | 9.887 | 62,888 | +0.05(+0.50%) |
Mar 25, 2015 | 9.986 | 10.00 | 9.822 | 9.838 | 79,962 | -0.11(-1.07%) |
Mar 24, 2015 | 9.822 | 9.961 | 9.764 | 9.945 | 191,552 | +0.11(+1.08%) |
Mar 23, 2015 | 9.780 | 9.895 | 9.780 | 9.838 | 180,201 | +0.06(+0.59%) |
Mar 20, 2015 | 9.748 | 9.838 | 9.534 | 9.780 | 221,109 | +0.08(+0.85%) |
Mar 19, 2015 | 9.666 | 9.805 | 9.657 | 9.698 | 210,529 | -0.01(-0.08%) |
Mar 18, 2015 | 9.707 | 9.751 | 9.616 | 9.707 | 152,211 | -0.01(-0.08%) |
Mar 17, 2015 | 9.641 | 9.772 | 9.641 | 9.715 | 224,666 | +0.01(+0.08%) |
Mar 16, 2015 | 9.838 | 9.838 | 9.657 | 9.707 | 168,660 | -0.08(-0.84%) |
Mar 13, 2015 | 9.920 | 9.920 | 9.682 | 9.789 | 161,325 | -0.11(-1.08%) |
Mar 12, 2015 | 9.756 | 9.928 | 9.692 | 9.895 | 355,528 | +0.33(+3.43%) |
Mar 11, 2015 | 9.362 | 9.657 | 9.305 | 9.567 | 165,569 | -0.09(-0.93%) |
Mar 10, 2015 | 9.616 | 9.789 | 9.609 | 9.657 | 212,806 | +0.02(+0.26%) |
Mar 09, 2015 | 9.444 | 9.731 | 9.436 | 9.633 | 334,508 | +0.16(+1.64%) |
Mar 06, 2015 | 9.296 | 9.584 | 9.223 | 9.477 | 374,642 | +0.30(+3.22%) |
Mar 05, 2015 | 9.173 | 9.255 | 9.108 | 9.182 | 128,299 | +0.02(+0.27%) |
Mar 04, 2015 | 9.075 | 9.182 | 9.001 | 9.157 | 116,818 | +0.07(+0.72%) |
Mar 03, 2015 | 8.944 | 9.132 | 8.944 | 9.091 | 399,109 | +0.10(+1.09%) |
Mar 02, 2015 | 8.935 | 9.050 | 8.935 | 8.993 | 96,316 | +0.03(+0.37%) |
Feb 27, 2015 | 9.075 | 9.083 | 8.960 | 8.960 | 99,327 | -0.15(-1.62%) |
Feb 26, 2015 | 9.108 | 9.206 | 9.038 | 9.108 | 76,881 | -0.03(-0.36%) |
Feb 25, 2015 | 9.009 | 9.190 | 9.009 | 9.140 | 93,915 | +0.08(+0.91%) |
Feb 24, 2015 | 8.952 | 9.231 | 8.944 | 9.058 | 53,840 | +0.13(+1.47%) |
Feb 23, 2015 | 9.083 | 9.091 | 8.886 | 8.927 | 79,847 | -0.17(-1.89%) |
Feb 20, 2015 | 9.272 | 9.272 | 9.050 | 9.099 | 61,372 | -0.16(-1.77%) |
Feb 19, 2015 | 9.140 | 9.313 | 9.104 | 9.264 | 147,672 | +0.12(+1.35%) |
Feb 18, 2015 | 9.214 | 9.214 | 9.108 | 9.140 | 45,001 | -0.07(-0.71%) |
Feb 17, 2015 | 9.190 | 9.247 | 9.182 | 9.206 | 64,237 | +0.03(+0.36%) |
Feb 13, 2015 | 9.247 | 9.173 | 9.173 | 9.173 | 66,909 | -0.11(-1.15%) |
Feb 12, 2015 | 8.878 | 9.280 | 8.878 | 9.280 | 194,585 | +0.42(+4.72%) |
Feb 11, 2015 | 8.820 | 8.935 | 8.738 | 8.862 | 78,212 | +0.05(+0.56%) |
Feb 10, 2015 | 8.944 | 9.009 | 8.747 | 8.812 | 113,229 | -0.07(-0.74%) |
Feb 09, 2015 | 8.788 | 9.017 | 8.788 | 8.878 | 92,651 | +0.08(+0.93%) |
Feb 06, 2015 | 8.903 | 9.017 | 8.788 | 8.796 | 279,812 | -0.07(-0.74%) |
Feb 05, 2015 | 8.870 | 8.886 | 8.771 | 8.862 | 89,751 | +0.07(+0.84%) |
Feb 04, 2015 | 8.829 | 8.903 | 8.755 | 8.788 | 80,020 | -0.09(-1.02%) |
Feb 03, 2015 | 8.714 | 8.960 | 8.714 | 8.878 | 141,547 | +0.21(+2.46%) |
Feb 02, 2015 | 8.443 | 8.788 | 8.427 | 8.665 | 131,368 | +0.25(+3.02%) |
Jan 30, 2015 | 8.615 | 8.615 | 8.394 | 8.410 | 187,782 | -0.30(-3.48%) |
Jan 29, 2015 | 8.653 | 8.714 | 8.476 | 8.714 | 87,284 | +0.16(+1.82%) |
Jan 28, 2015 | 8.722 | 8.752 | 8.533 | 8.558 | 113,361 | -0.13(-1.51%) |
Jan 27, 2015 | 8.599 | 8.730 | 8.533 | 8.689 | 94,553 | +0.03(+0.38%) |
Jan 26, 2015 | 8.509 | 8.681 | 8.419 | 8.656 | 142,368 | +0.11(+1.34%) |
Jan 23, 2015 | 8.665 | 8.743 | 8.509 | 8.542 | 74,084 | -0.11(-1.33%) |
Jan 22, 2015 | 8.484 | 8.738 | 8.410 | 8.656 | 234,091 | +0.21(+2.43%) |
Jan 21, 2015 | 8.418 | 8.541 | 8.369 | 8.451 | 87,103 | -0.02(-0.19%) |
Jan 20, 2015 | 8.476 | 8.533 | 8.353 | 8.468 | 151,150 | -0.03(-0.39%) |
Jan 16, 2015 | 8.492 | 8.648 | 8.394 | 8.501 | 178,474 | -0.03(-0.38%) |
Jan 15, 2015 | 8.648 | 8.648 | 8.490 | 8.533 | 163,438 | -0.13(-1.52%) |
Jan 14, 2015 | 8.550 | 8.681 | 8.509 | 8.665 | 144,589 | +0.05(+0.57%) |
Jan 13, 2015 | 8.681 | 8.886 | 8.542 | 8.615 | 248,545 | -0.16(-1.78%) |
Jan 12, 2015 | 8.853 | 8.942 | 8.730 | 8.771 | 102,618 | -0.12(-1.38%) |
Jan 09, 2015 | 9.190 | 9.239 | 8.886 | 8.894 | 77,563 | -0.33(-3.56%) |
Jan 08, 2015 | 9.223 | 9.370 | 9.099 | 9.223 | 90,198 | +0.08(+0.90%) |
Jan 07, 2015 | 9.116 | 9.182 | 9.026 | 9.140 | 167,724 | +0.02(+0.27%) |
Jan 06, 2015 | 9.288 | 9.296 | 8.960 | 9.116 | 171,256 | -0.17(-1.86%) |
Jan 05, 2015 | 9.370 | 9.387 | 9.132 | 9.288 | 173,466 | -0.11(-1.22%) |
Jan 02, 2015 | 9.460 | 9.493 | 9.272 | 9.403 | 87,127 | -0.01(-0.09%) |
Dec 31, 2014 | 9.518 | 9.411 | 9.411 | 9.411 | 84,581 | -0.11(-1.12%) |
Dec 30, 2014 | 9.559 | 9.633 | 9.485 | 9.518 | 149,928 | -0.07(-0.68%) |
Dec 29, 2014 | 9.559 | 9.715 | 9.526 | 9.584 | 255,317 | +0.00(+0.00%) |
Dec 26, 2014 | 9.493 | 9.600 | 9.370 | 9.584 | 110,927 | +0.09(+0.95%) |
Dec 24, 2014 | 9.559 | 9.493 | 9.493 | 9.493 | 52,893 | -0.02(-0.17%) |
Dec 23, 2014 | 9.493 | 9.526 | 9.395 | 9.510 | 174,128 | +0.08(+0.87%) |
Dec 22, 2014 | 9.469 | 9.502 | 9.362 | 9.428 | 139,967 | -0.02(-0.17%) |
Dec 19, 2014 | 9.255 | 9.641 | 9.223 | 9.444 | 794,321 | +0.16(+1.77%) |
Dec 18, 2014 | 9.149 | 9.280 | 9.050 | 9.280 | 209,379 | +0.21(+2.35%) |
Dec 17, 2014 | 8.804 | 9.091 | 8.714 | 9.067 | 278,147 | +0.30(+3.46%) |
Dec 16, 2014 | 8.632 | 8.796 | 8.599 | 8.763 | 681,038 | +0.17(+2.01%) |
Dec 15, 2014 | 8.697 | 8.886 | 8.583 | 8.591 | 256,715 | -0.11(-1.23%) |
Dec 12, 2014 | 8.771 | 8.944 | 8.673 | 8.697 | 206,594 | -0.16(-1.76%) |
Dec 11, 2014 | 8.862 | 9.034 | 8.853 | 8.853 | 842,127 | -0.08(-0.92%) |
Dec 10, 2014 | 8.993 | 9.014 | 8.829 | 8.935 | 209,137 | -0.11(-1.18%) |
Dec 09, 2014 | 8.935 | 9.112 | 8.903 | 9.042 | 169,067 | +0.02(+0.27%) |
Dec 08, 2014 | 9.050 | 9.108 | 8.960 | 9.017 | 231,826 | -0.07(-0.81%) |
Dec 05, 2014 | 8.960 | 9.186 | 8.960 | 9.091 | 105,166 | +0.12(+1.37%) |
Dec 04, 2014 | 9.026 | 9.067 | 8.927 | 8.968 | 102,863 | -0.07(-0.73%) |
Dec 03, 2014 | 9.009 | 9.148 | 8.903 | 9.034 | 205,921 | +0.08(+0.92%) |
Dec 02, 2014 | 8.820 | 9.026 | 8.812 | 8.952 | 240,688 | +0.18(+2.06%) |
Dec 01, 2014 | 9.034 | 9.070 | 8.763 | 8.771 | 155,141 | -0.25(-2.82%) |
Nov 28, 2014 | 9.264 | 9.313 | 9.026 | 9.026 | 83,748 | -0.22(-2.40%) |
Nov 26, 2014 | 9.223 | 9.247 | 9.247 | 9.247 | 112,247 | +0.05(+0.54%) |
Nov 25, 2014 | 9.223 | 9.255 | 9.157 | 9.198 | 64,390 | +0.01(+0.09%) |
Nov 24, 2014 | 9.091 | 9.204 | 9.067 | 9.190 | 135,248 | +0.08(+0.90%) |
Nov 21, 2014 | 9.264 | 9.268 | 9.034 | 9.108 | 870,737 | -0.07(-0.72%) |
Nov 20, 2014 | 9.157 | 9.198 | 9.026 | 9.173 | 225,935 | -0.05(-0.53%) |
Nov 19, 2014 | 9.321 | 9.321 | 9.182 | 9.223 | 678,948 | -0.11(-1.23%) |
Nov 18, 2014 | 9.419 | 9.419 | 9.313 | 9.337 | 76,192 | -0.04(-0.44%) |
Nov 17, 2014 | 9.444 | 9.444 | 9.362 | 9.378 | 72,732 | -0.05(-0.52%) |
Nov 14, 2014 | 9.534 | 9.534 | 9.354 | 9.428 | 179,519 | -0.09(-0.95%) |
Nov 13, 2014 | 9.666 | 9.666 | 9.480 | 9.518 | 53,231 | -0.11(-1.19%) |
Nov 12, 2014 | 9.510 | 9.666 | 9.461 | 9.633 | 99,437 | +0.12(+1.29%) |
Nov 11, 2014 | 9.600 | 9.641 | 9.452 | 9.510 | 81,978 | -0.12(-1.28%) |
Nov 10, 2014 | 9.559 | 9.641 | 9.452 | 9.633 | 139,484 | +0.10(+1.03%) |
Nov 07, 2014 | 9.460 | 9.534 | 9.321 | 9.534 | 96,757 | +0.08(+0.87%) |
Nov 06, 2014 | 9.387 | 9.452 | 9.280 | 9.452 | 83,486 | +0.12(+1.32%) |
Nov 05, 2014 | 9.403 | 9.428 | 9.280 | 9.329 | 127,619 | -0.05(-0.52%) |
Nov 04, 2014 | 9.419 | 9.460 | 9.206 | 9.378 | 121,542 | -0.03(-0.35%) |
Nov 03, 2014 | 9.682 | 9.723 | 9.354 | 9.411 | 149,941 | -0.25(-2.55%) |
Oct 31, 2014 | 9.805 | 9.846 | 9.567 | 9.657 | 203,729 | -0.07(-0.68%) |
Oct 30, 2014 | 9.633 | 9.723 | 9.280 | 9.723 | 240,130 | +0.12(+1.28%) |
Oct 29, 2014 | 9.575 | 9.633 | 9.485 | 9.600 | 182,115 | +0.02(+0.17%) |
Oct 28, 2014 | 9.543 | 9.674 | 9.460 | 9.584 | 183,645 | +0.11(+1.13%) |
Oct 27, 2014 | 9.362 | 9.491 | 9.395 | 9.477 | 78,984 | +0.08(+0.87%) |
Oct 24, 2014 | 9.567 | 9.592 | 9.321 | 9.395 | 101,776 | -0.16(-1.63%) |
Oct 23, 2014 | 9.411 | 9.756 | 9.411 | 9.551 | 838,758 | +0.24(+2.56%) |
Oct 22, 2014 | 9.428 | 9.493 | 9.296 | 9.313 | 61,955 | -0.08(-0.87%) |
Oct 21, 2014 | 9.419 | 9.419 | 9.288 | 9.395 | 104,687 | +0.04(+0.44%) |
Oct 20, 2014 | 9.329 | 9.436 | 9.313 | 9.354 | 81,483 | +0.02(+0.18%) |
Oct 17, 2014 | 9.625 | 9.625 | 9.305 | 9.337 | 137,721 | -0.15(-1.56%) |
Oct 16, 2014 | 9.173 | 9.599 | 9.091 | 9.485 | 116,349 | +0.18(+1.94%) |
Oct 15, 2014 | 9.190 | 9.452 | 9.067 | 9.305 | 276,014 | +0.05(+0.53%) |
Oct 14, 2014 | 9.264 | 9.436 | 9.223 | 9.255 | 125,580 | +0.02(+0.27%) |
Oct 13, 2014 | 9.296 | 9.370 | 9.140 | 9.231 | 143,192 | -0.04(-0.44%) |
Oct 10, 2014 | 9.264 | 9.469 | 9.264 | 9.272 | 144,597 | -0.05(-0.53%) |
Oct 09, 2014 | 9.584 | 9.584 | 9.313 | 9.321 | 104,493 | -0.24(-2.49%) |
Oct 08, 2014 | 9.313 | 9.567 | 9.272 | 9.559 | 126,873 | +0.23(+2.46%) |
Oct 07, 2014 | 9.600 | 9.600 | 9.305 | 9.329 | 88,319 | -0.33(-3.40%) |
Oct 06, 2014 | 9.690 | 9.739 | 9.657 | 9.657 | 108,631 | -0.02(-0.25%) |
Oct 03, 2014 | 9.641 | 9.723 | 9.616 | 9.682 | 76,006 | +0.16(+1.64%) |
Oct 02, 2014 | 9.395 | 9.526 | 9.321 | 9.526 | 143,890 | +0.17(+1.84%) |
Oct 01, 2014 | 9.567 | 9.657 | 9.313 | 9.354 | 229,249 | -0.19(-1.98%) |
Sep 30, 2014 | 9.534 | 9.592 | 9.444 | 9.543 | 201,581 | +0.03(+0.35%) |
Sep 29, 2014 | 9.510 | 9.682 | 9.436 | 9.510 | 193,640 | -0.04(-0.43%) |
Sep 26, 2014 | 9.641 | 9.731 | 9.526 | 9.551 | 118,094 | -0.09(-0.94%) |
Sep 25, 2014 | 9.764 | 9.764 | 9.641 | 9.641 | 165,449 | -0.10(-1.01%) |
Sep 24, 2014 | 9.723 | 9.772 | 9.649 | 9.739 | 227,493 | +0.02(+0.17%) |
Sep 23, 2014 | 9.813 | 9.822 | 9.666 | 9.723 | 402,569 | -0.09(-0.92%) |
Sep 22, 2014 | 9.912 | 9.936 | 9.813 | 9.813 | 628,788 | -0.09(-0.91%) |
Sep 19, 2014 | 9.887 | 10.05 | 9.879 | 9.904 | 341,668 | +0.02(+0.25%) |
Sep 18, 2014 | 9.920 | 9.945 | 9.846 | 9.879 | 111,575 | +0.02(+0.17%) |
Sep 17, 2014 | 9.813 | 9.871 | 9.805 | 9.863 | 341,957 | +0.05(+0.50%) |
Sep 16, 2014 | 9.805 | 9.871 | 9.772 | 9.813 | 261,636 | +0.02(+0.17%) |
Sep 15, 2014 | 9.813 | 9.830 | 9.649 | 9.797 | 170,385 | -0.04(-0.42%) |
Sep 12, 2014 | 9.871 | 9.936 | 9.805 | 9.838 | 121,814 | -0.02(-0.25%) |
Sep 11, 2014 | 9.838 | 9.887 | 9.789 | 9.863 | 79,014 | +0.02(+0.17%) |
Sep 10, 2014 | 9.731 | 9.953 | 9.657 | 9.846 | 88,715 | +0.05(+0.50%) |
Sep 09, 2014 | 9.854 | 9.887 | 9.748 | 9.797 | 152,378 | -0.06(-0.58%) |
Sep 08, 2014 | 9.830 | 9.895 | 9.797 | 9.854 | 96,536 | +0.02(+0.17%) |
Sep 05, 2014 | 9.813 | 9.912 | 9.780 | 9.838 | 98,543 | -0.01(-0.08%) |
Sep 04, 2014 | 9.912 | 9.912 | 9.846 | 9.846 | 100,882 | -0.06(-0.58%) |
Sep 03, 2014 | 10.06 | 10.06 | 9.895 | 9.904 | 347,630 | -0.14(-1.39%) |
Sep 02, 2014 | 9.920 | 10.08 | 9.920 | 10.04 | 231,638 | +0.18(+1.83%) |
Aug 29, 2014 | 9.986 | 9.863 | 9.863 | 9.863 | 384,760 | -0.10(-0.99%) |
Aug 28, 2014 | 10.00 | 10.01 | 9.912 | 9.961 | 122,401 | -0.04(-0.41%) |
Aug 27, 2014 | 10.07 | 10.09 | 9.953 | 10.00 | 196,086 | -0.07(-0.73%) |
Aug 26, 2014 | 10.10 | 10.15 | 10.02 | 10.08 | 295,380 | +0.06(+0.57%) |
Aug 25, 2014 | 10.03 | 10.09 | 9.953 | 10.02 | 173,736 | +0.01(+0.08%) |
Aug 22, 2014 | 10.01 | 10.03 | 9.969 | 10.01 | 166,318 | -0.04(-0.41%) |
Aug 21, 2014 | 9.969 | 10.08 | 9.879 | 10.05 | 179,985 | +0.07(+0.74%) |
Aug 20, 2014 | 9.928 | 9.994 | 9.731 | 9.977 | 236,431 | +0.02(+0.25%) |
Aug 19, 2014 | 10.01 | 10.05 | 9.846 | 9.953 | 212,083 | -0.07(-0.65%) |
Aug 18, 2014 | 9.830 | 10.05 | 9.822 | 10.02 | 194,679 | +0.26(+2.69%) |
Aug 15, 2014 | 9.895 | 9.977 | 9.699 | 9.756 | 126,289 | -0.09(-0.92%) |
Aug 14, 2014 | 9.879 | 9.899 | 9.813 | 9.846 | 202,334 | -0.02(-0.25%) |
Aug 13, 2014 | 9.871 | 9.895 | 9.813 | 9.871 | 133,990 | +0.00(+0.00%) |
Aug 12, 2014 | 9.912 | 10.06 | 9.805 | 9.871 | 233,309 | -0.07(-0.66%) |
Aug 11, 2014 | 9.969 | 10.05 | 9.838 | 9.936 | 153,562 | -0.02(-0.25%) |
Aug 08, 2014 | 9.961 | 9.969 | 9.830 | 9.961 | 125,075 | +0.01(+0.08%) |
Aug 07, 2014 | 9.961 | 10.05 | 9.805 | 9.953 | 238,607 | -0.01(-0.08%) |
Aug 06, 2014 | 9.846 | 10.00 | 9.830 | 9.961 | 288,785 | +0.11(+1.08%) |
Aug 05, 2014 | 9.846 | 9.863 | 9.739 | 9.854 | 273,243 | -0.04(-0.41%) |
Aug 04, 2014 | 9.789 | 9.912 | 9.739 | 9.895 | 305,661 | +0.11(+1.17%) |
Aug 01, 2014 | 9.789 | 9.920 | 9.674 | 9.780 | 343,126 | +0.04(+0.42%) |
Jul 31, 2014 | 9.067 | 9.789 | 9.067 | 9.739 | 851,604 | +0.71(+7.81%) |
Jul 30, 2014 | 9.017 | 9.075 | 8.894 | 9.034 | 114,128 | +0.10(+1.10%) |
Jul 29, 2014 | 9.149 | 9.149 | 8.903 | 8.935 | 222,443 | -0.23(-2.51%) |
Jul 28, 2014 | 9.149 | 9.190 | 9.042 | 9.165 | 96,955 | +0.02(+0.18%) |
Jul 25, 2014 | 9.067 | 9.157 | 9.067 | 9.149 | 98,901 | -0.02(-0.18%) |
Jul 24, 2014 | 9.091 | 9.214 | 9.067 | 9.165 | 80,078 | +0.08(+0.90%) |
Jul 23, 2014 | 8.968 | 9.165 | 8.968 | 9.083 | 100,476 | +0.11(+1.28%) |
Jul 22, 2014 | 8.993 | 9.026 | 8.895 | 8.968 | 89,655 | +0.04(+0.46%) |
Jul 21, 2014 | 9.099 | 9.173 | 8.919 | 8.927 | 87,400 | -0.26(-2.86%) |
Jul 18, 2014 | 8.993 | 9.190 | 8.968 | 9.190 | 130,406 | +0.17(+1.91%) |
Jul 17, 2014 | 9.124 | 9.173 | 8.952 | 9.017 | 137,378 | -0.17(-1.88%) |
Jul 16, 2014 | 9.354 | 9.354 | 9.182 | 9.190 | 115,180 | -0.16(-1.67%) |
Jul 15, 2014 | 9.190 | 9.354 | 9.124 | 9.346 | 215,733 | +0.16(+1.70%) |
Jul 14, 2014 | 9.001 | 9.247 | 8.985 | 9.190 | 220,993 | +0.23(+2.56%) |
Jul 11, 2014 | 8.804 | 8.976 | 8.697 | 8.960 | 240,004 | +0.13(+1.49%) |
Jul 10, 2014 | 8.656 | 9.001 | 8.615 | 8.829 | 284,091 | +0.10(+1.13%) |
Jul 09, 2014 | 8.771 | 8.788 | 8.673 | 8.730 | 230,205 | -0.01(-0.09%) |
Jul 08, 2014 | 8.714 | 8.763 | 8.656 | 8.738 | 332,351 | +0.00(+0.00%) |
Jul 07, 2014 | 8.878 | 8.878 | 8.706 | 8.738 | 246,760 | -0.14(-1.57%) |
Jul 03, 2014 | 8.903 | 8.878 | 8.878 | 8.878 | 112,125 | -0.01(-0.09%) |
Jul 02, 2014 | 8.985 | 8.985 | 8.862 | 8.886 | 250,939 | -0.07(-0.82%) |
Jul 01, 2014 | 8.944 | 9.001 | 8.927 | 8.960 | 255,959 | +0.02(+0.18%) |
Jun 30, 2014 | 9.001 | 9.026 | 8.919 | 8.944 | 171,059 | -0.05(-0.55%) |
Jun 27, 2014 | 8.919 | 9.075 | 8.919 | 8.993 | 704,487 | +0.02(+0.18%) |
Jun 26, 2014 | 9.026 | 9.042 | 8.894 | 8.976 | 110,471 | -0.05(-0.55%) |
Jun 25, 2014 | 9.058 | 9.067 | 8.944 | 9.026 | 129,069 | -0.06(-0.63%) |
Jun 24, 2014 | 9.091 | 9.272 | 9.042 | 9.083 | 1,800,895 | -0.02(-0.18%) |
Jun 23, 2014 | 9.058 | 9.108 | 9.017 | 9.099 | 188,522 | +0.07(+0.73%) |
Jun 20, 2014 | 8.976 | 9.083 | 8.886 | 9.034 | 252,792 | +0.05(+0.55%) |
Jun 19, 2014 | 9.017 | 9.041 | 8.944 | 8.985 | 205,482 | -0.03(-0.36%) |
Jun 18, 2014 | 8.944 | 9.034 | 8.812 | 9.017 | 221,771 | +0.11(+1.29%) |
Jun 17, 2014 | 8.706 | 8.944 | 8.632 | 8.903 | 213,519 | +0.22(+2.55%) |
Jun 16, 2014 | 8.779 | 8.870 | 8.574 | 8.681 | 494,839 | -0.14(-1.58%) |
Jun 13, 2014 | 8.903 | 8.985 | 8.812 | 8.820 | 173,930 | -0.05(-0.56%) |
Jun 12, 2014 | 9.042 | 9.075 | 8.837 | 8.870 | 406,167 | -0.24(-2.61%) |
Jun 11, 2014 | 9.116 | 9.124 | 8.927 | 9.108 | 482,054 | -0.15(-1.60%) |
Jun 10, 2014 | 9.362 | 9.395 | 9.239 | 9.255 | 250,270 | -0.02(-0.18%) |
Jun 06, 2014 | 9.140 | 9.280 | 9.099 | 9.272 | 209,725 | +0.16(+1.71%) |
Jun 05, 2014 | 8.878 | 9.124 | 8.862 | 9.116 | 306,914 | +0.23(+2.59%) |
Jun 04, 2014 | 8.862 | 8.935 | 8.862 | 8.886 | 378,698 | +0.02(+0.19%) |
Jun 03, 2014 | 8.870 | 8.911 | 8.853 | 8.870 | 461,662 | -0.03(-0.37%) |
Jun 02, 2014 | 8.927 | 8.993 | 8.862 | 8.903 | 311,938 | -0.04(-0.46%) |
May 30, 2014 | 8.894 | 8.985 | 8.878 | 8.944 | 2,133,243 | +0.06(+0.65%) |