Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.700 | 9.757 | 9.605 | 9.612 | 30,082,620 | -0.08(-0.78%) |
May 28, 2015 | 9.681 | 9.716 | 9.656 | 9.688 | 22,027,222 | -0.02(-0.20%) |
May 27, 2015 | 9.650 | 9.738 | 9.631 | 9.707 | 29,614,290 | +0.08(+0.86%) |
May 26, 2015 | 9.675 | 9.719 | 9.599 | 9.624 | 39,438,024 | -0.05(-0.52%) |
May 22, 2015 | 9.821 | 9.675 | 9.675 | 9.675 | 39,134,724 | -0.15(-1.55%) |
May 21, 2015 | 9.681 | 9.852 | 9.669 | 9.827 | 37,817,724 | +0.13(+1.37%) |
May 20, 2015 | 9.846 | 9.859 | 9.666 | 9.694 | 35,327,872 | -0.13(-1.29%) |
May 19, 2015 | 9.878 | 9.891 | 9.786 | 9.821 | 23,903,474 | -0.05(-0.51%) |
May 18, 2015 | 9.802 | 9.910 | 9.789 | 9.871 | 30,763,726 | +0.06(+0.65%) |
May 15, 2015 | 9.675 | 9.814 | 9.675 | 9.808 | 29,889,008 | +0.13(+1.38%) |
May 14, 2015 | 9.821 | 9.846 | 9.631 | 9.675 | 45,433,508 | -0.09(-0.91%) |
May 13, 2015 | 9.846 | 9.897 | 9.738 | 9.764 | 32,949,860 | -0.10(-0.96%) |
May 12, 2015 | 9.878 | 9.913 | 9.821 | 9.859 | 27,882,360 | -0.06(-0.58%) |
May 11, 2015 | 9.916 | 10.03 | 9.910 | 9.916 | 27,211,466 | -0.01(-0.13%) |
May 08, 2015 | 9.897 | 9.954 | 9.878 | 9.929 | 33,675,500 | +0.10(+1.03%) |
May 07, 2015 | 9.795 | 9.859 | 9.593 | 9.827 | 42,608,248 | +0.02(+0.19%) |
May 06, 2015 | 9.891 | 9.922 | 9.757 | 9.808 | 41,636,380 | -0.03(-0.32%) |
May 05, 2015 | 9.992 | 10.02 | 9.833 | 9.840 | 50,884,532 | -0.16(-1.58%) |
May 04, 2015 | 10.02 | 10.06 | 9.979 | 9.998 | 23,798,340 | -0.02(-0.19%) |
May 01, 2015 | 10.07 | 10.10 | 9.948 | 10.02 | 32,516,104 | +0.01(+0.06%) |
Apr 30, 2015 | 10.12 | 10.16 | 9.973 | 10.01 | 47,772,580 | -0.14(-1.37%) |
Apr 29, 2015 | 10.05 | 10.20 | 10.02 | 10.15 | 55,438,440 | +0.07(+0.69%) |
Apr 28, 2015 | 9.999 | 10.09 | 9.899 | 10.08 | 90,186,760 | +0.10(+1.01%) |
Apr 27, 2015 | 9.930 | 10.04 | 9.899 | 9.980 | 55,476,604 | +0.08(+0.82%) |
Apr 24, 2015 | 9.873 | 9.961 | 9.855 | 9.899 | 32,330,556 | +0.01(+0.06%) |
Apr 23, 2015 | 9.943 | 9.980 | 9.855 | 9.892 | 45,335,512 | -0.09(-0.94%) |
Apr 22, 2015 | 9.936 | 9.999 | 9.867 | 9.986 | 32,357,536 | +0.06(+0.57%) |
Apr 21, 2015 | 9.993 | 10.03 | 9.892 | 9.930 | 29,481,258 | -0.06(-0.57%) |
Apr 20, 2015 | 9.974 | 9.993 | 9.930 | 9.986 | 24,286,098 | +0.09(+0.95%) |
Apr 17, 2015 | 9.968 | 9.968 | 9.861 | 9.892 | 51,218,468 | -0.11(-1.13%) |
Apr 16, 2015 | 10.07 | 10.10 | 9.999 | 10.01 | 37,430,096 | -0.08(-0.81%) |
Apr 15, 2015 | 10.05 | 10.09 | 10.04 | 10.09 | 40,631,164 | +0.06(+0.63%) |
Apr 14, 2015 | 9.980 | 10.07 | 9.974 | 10.02 | 34,642,980 | +0.06(+0.63%) |
Apr 13, 2015 | 10.04 | 10.09 | 9.961 | 9.961 | 35,875,728 | -0.10(-1.00%) |
Apr 10, 2015 | 10.02 | 10.07 | 10.01 | 10.06 | 28,131,612 | +0.05(+0.50%) |
Apr 09, 2015 | 10.04 | 10.09 | 9.968 | 10.01 | 37,359,420 | -0.02(-0.19%) |
Apr 08, 2015 | 10.02 | 10.10 | 10.01 | 10.03 | 40,063,216 | +0.05(+0.50%) |
Apr 07, 2015 | 10.01 | 10.02 | 9.905 | 9.980 | 42,403,580 | -0.06(-0.62%) |
Apr 06, 2015 | 10.01 | 10.11 | 9.980 | 10.04 | 29,507,440 | -0.02(-0.19%) |
Apr 02, 2015 | 9.999 | 10.06 | 10.06 | 10.06 | 25,371,720 | +0.08(+0.75%) |
Apr 01, 2015 | 10.14 | 10.14 | 9.949 | 9.986 | 43,595,940 | -0.14(-1.42%) |
Mar 31, 2015 | 10.12 | 10.22 | 10.09 | 10.13 | 34,716,724 | -0.01(-0.12%) |
Mar 30, 2015 | 10.12 | 10.22 | 10.07 | 10.14 | 32,719,546 | +0.11(+1.13%) |
Mar 27, 2015 | 10.08 | 10.11 | 9.949 | 10.03 | 84,868,288 | -0.02(-0.19%) |
Mar 26, 2015 | 10.11 | 10.14 | 10.02 | 10.05 | 53,094,612 | -0.11(-1.05%) |
Mar 25, 2015 | 10.38 | 10.39 | 10.16 | 10.16 | 35,018,836 | -0.24(-2.29%) |
Mar 24, 2015 | 10.41 | 10.48 | 10.34 | 10.39 | 26,532,072 | -0.01(-0.06%) |
Mar 23, 2015 | 10.34 | 10.51 | 10.33 | 10.40 | 48,907,424 | +0.06(+0.55%) |
Mar 20, 2015 | 10.26 | 10.38 | 10.26 | 10.34 | 67,067,032 | +0.09(+0.86%) |
Mar 19, 2015 | 10.31 | 10.33 | 10.22 | 10.26 | 28,711,176 | -0.08(-0.73%) |
Mar 18, 2015 | 10.24 | 10.36 | 10.11 | 10.33 | 53,759,172 | +0.04(+0.43%) |
Mar 17, 2015 | 10.29 | 10.35 | 10.27 | 10.29 | 33,324,220 | -0.06(-0.61%) |
Mar 16, 2015 | 10.21 | 10.36 | 10.19 | 10.35 | 60,111,944 | +0.18(+1.79%) |
Mar 13, 2015 | 10.14 | 10.20 | 10.04 | 10.17 | 44,413,688 | +0.02(+0.19%) |
Mar 12, 2015 | 9.968 | 10.19 | 9.955 | 10.15 | 49,647,424 | +0.26(+2.67%) |
Mar 11, 2015 | 9.899 | 9.949 | 9.855 | 9.886 | 32,874,388 | +0.02(+0.19%) |
Mar 10, 2015 | 10.01 | 10.01 | 9.848 | 9.867 | 50,479,804 | -0.19(-1.93%) |
Mar 09, 2015 | 10.03 | 10.11 | 9.999 | 10.06 | 27,294,620 | +0.06(+0.63%) |
Mar 06, 2015 | 10.07 | 10.17 | 9.986 | 9.999 | 38,905,836 | -0.11(-1.12%) |
Mar 05, 2015 | 10.10 | 10.19 | 10.10 | 10.11 | 26,343,294 | +0.05(+0.50%) |
Mar 04, 2015 | 10.10 | 10.15 | 9.999 | 10.06 | 40,879,544 | -0.09(-0.87%) |
Mar 03, 2015 | 10.09 | 10.23 | 10.08 | 10.15 | 60,036,404 | -0.25(-2.41%) |
Mar 02, 2015 | 10.26 | 10.41 | 10.30 | 10.40 | 41,962,648 | +0.14(+1.41%) |
Feb 27, 2015 | 10.28 | 10.29 | 10.18 | 10.26 | 32,400,046 | -0.03(-0.24%) |
Feb 26, 2015 | 10.29 | 10.38 | 10.28 | 10.28 | 33,103,214 | -0.08(-0.79%) |
Feb 25, 2015 | 10.26 | 10.43 | 10.26 | 10.36 | 37,152,612 | +0.09(+0.92%) |
Feb 24, 2015 | 10.27 | 10.31 | 10.22 | 10.27 | 28,154,032 | -0.01(-0.12%) |
Feb 23, 2015 | 10.25 | 10.33 | 10.22 | 10.28 | 30,235,938 | -0.01(-0.12%) |
Feb 20, 2015 | 10.29 | 10.33 | 10.20 | 10.29 | 34,290,596 | -0.02(-0.18%) |
Feb 19, 2015 | 10.16 | 10.34 | 10.15 | 10.31 | 39,577,032 | +0.14(+1.36%) |
Feb 18, 2015 | 10.14 | 10.25 | 10.08 | 10.17 | 36,340,732 | +0.06(+0.62%) |
Feb 17, 2015 | 10.17 | 10.23 | 10.04 | 10.11 | 70,668,632 | -0.12(-1.17%) |
Feb 13, 2015 | 10.25 | 10.23 | 10.23 | 10.23 | 31,790,882 | -0.04(-0.37%) |
Feb 12, 2015 | 10.26 | 10.33 | 10.23 | 10.27 | 37,776,592 | +0.07(+0.68%) |
Feb 11, 2015 | 10.09 | 10.24 | 10.05 | 10.20 | 54,619,612 | +0.10(+1.00%) |
Feb 10, 2015 | 10.07 | 10.13 | 9.986 | 10.10 | 44,482,196 | +0.11(+1.07%) |
Feb 09, 2015 | 9.892 | 10.06 | 9.867 | 9.993 | 32,315,676 | +0.04(+0.38%) |
Feb 06, 2015 | 9.943 | 10.04 | 9.899 | 9.955 | 44,907,500 | +0.01(+0.06%) |
Feb 05, 2015 | 10.05 | 10.06 | 9.886 | 9.949 | 40,958,644 | -0.01(-0.13%) |
Feb 04, 2015 | 9.842 | 10.06 | 9.823 | 9.961 | 65,602,596 | +0.14(+1.41%) |
Feb 03, 2015 | 9.710 | 9.911 | 9.691 | 9.823 | 77,001,152 | +0.24(+2.49%) |
Feb 02, 2015 | 9.258 | 9.604 | 9.249 | 9.585 | 64,312,312 | +0.35(+3.81%) |
Jan 30, 2015 | 9.258 | 9.346 | 9.183 | 9.233 | 48,495,268 | -0.09(-0.94%) |
Jan 29, 2015 | 9.177 | 9.390 | 8.976 | 9.321 | 64,861,104 | +0.24(+2.70%) |
Jan 28, 2015 | 9.309 | 9.309 | 9.051 | 9.076 | 64,599,172 | -0.15(-1.63%) |
Jan 27, 2015 | 9.295 | 9.314 | 9.177 | 9.227 | 55,681,532 | -0.14(-1.53%) |
Jan 26, 2015 | 9.308 | 9.413 | 9.298 | 9.370 | 40,597,020 | +0.11(+1.14%) |
Jan 23, 2015 | 9.333 | 9.370 | 9.252 | 9.264 | 34,796,500 | -0.07(-0.80%) |
Jan 22, 2015 | 9.326 | 9.364 | 9.258 | 9.339 | 38,077,748 | +0.04(+0.40%) |
Jan 21, 2015 | 9.308 | 9.388 | 9.246 | 9.302 | 37,450,520 | -0.02(-0.27%) |
Jan 20, 2015 | 9.370 | 9.401 | 9.165 | 9.326 | 45,796,532 | -0.01(-0.07%) |
Jan 16, 2015 | 9.202 | 9.345 | 9.165 | 9.333 | 51,645,988 | +0.10(+1.08%) |
Jan 15, 2015 | 9.388 | 9.420 | 9.196 | 9.233 | 40,200,480 | -0.16(-1.65%) |
Jan 14, 2015 | 9.364 | 9.420 | 9.215 | 9.388 | 58,836,036 | -0.06(-0.66%) |
Jan 13, 2015 | 9.556 | 9.618 | 9.370 | 9.451 | 42,291,764 | -0.01(-0.07%) |
Jan 12, 2015 | 9.513 | 9.519 | 9.388 | 9.457 | 36,566,664 | +0.01(+0.07%) |
Jan 09, 2015 | 9.606 | 9.612 | 9.357 | 9.451 | 37,693,756 | -0.13(-1.36%) |
Jan 08, 2015 | 9.569 | 9.618 | 9.463 | 9.581 | 54,504,308 | +0.24(+2.53%) |
Jan 07, 2015 | 9.183 | 9.376 | 9.177 | 9.345 | 41,940,804 | +0.26(+2.87%) |
Jan 06, 2015 | 9.246 | 9.258 | 8.935 | 9.084 | 53,048,576 | -0.09(-0.95%) |
Jan 05, 2015 | 9.395 | 9.401 | 9.128 | 9.171 | 70,748,744 | -0.37(-3.91%) |
Jan 02, 2015 | 9.687 | 9.724 | 9.434 | 9.544 | 39,877,996 | -0.09(-0.90%) |
Dec 31, 2014 | 9.637 | 9.631 | 9.631 | 9.631 | 28,857,172 | +0.00(+0.00%) |
Dec 30, 2014 | 9.618 | 9.693 | 9.597 | 9.631 | 23,807,654 | -0.01(-0.13%) |
Dec 29, 2014 | 9.550 | 9.743 | 9.531 | 9.643 | 30,792,212 | +0.04(+0.45%) |
Dec 26, 2014 | 9.507 | 9.621 | 9.482 | 9.600 | 18,776,140 | +0.09(+0.98%) |
Dec 24, 2014 | 9.550 | 9.507 | 9.507 | 9.507 | 11,473,213 | -0.02(-0.20%) |
Dec 23, 2014 | 9.451 | 9.600 | 9.451 | 9.525 | 33,517,088 | +0.07(+0.72%) |
Dec 22, 2014 | 9.370 | 9.469 | 9.320 | 9.457 | 40,591,732 | +0.12(+1.26%) |
Dec 19, 2014 | 9.190 | 9.351 | 9.159 | 9.339 | 65,734,152 | +0.14(+1.49%) |
Dec 18, 2014 | 9.134 | 9.202 | 9.016 | 9.202 | 57,130,316 | +0.22(+2.49%) |
Dec 17, 2014 | 8.804 | 9.022 | 8.767 | 8.978 | 47,276,384 | +0.22(+2.56%) |
Dec 16, 2014 | 8.817 | 8.985 | 8.655 | 8.755 | 70,600,904 | -0.12(-1.33%) |
Dec 15, 2014 | 9.233 | 9.267 | 8.867 | 8.873 | 76,234,936 | -0.44(-4.74%) |
Dec 12, 2014 | 9.444 | 9.451 | 9.314 | 9.314 | 36,508,868 | -0.18(-1.90%) |
Dec 11, 2014 | 9.426 | 9.625 | 9.339 | 9.494 | 48,825,700 | +0.07(+0.79%) |
Dec 10, 2014 | 9.587 | 9.587 | 9.413 | 9.420 | 39,603,068 | -0.17(-1.75%) |
Dec 09, 2014 | 9.351 | 9.587 | 9.165 | 9.587 | 37,386,456 | +0.00(+0.00%) |
Dec 08, 2014 | 9.743 | 9.786 | 9.556 | 9.587 | 41,061,600 | -0.17(-1.72%) |
Dec 05, 2014 | 9.879 | 9.879 | 9.712 | 9.755 | 47,800,160 | -0.07(-0.70%) |
Dec 04, 2014 | 9.941 | 9.960 | 9.786 | 9.823 | 37,585,760 | -0.12(-1.25%) |
Dec 03, 2014 | 9.867 | 10.02 | 9.867 | 9.948 | 60,449,624 | +0.07(+0.69%) |
Dec 02, 2014 | 9.854 | 9.910 | 9.699 | 9.879 | 51,989,392 | +0.08(+0.82%) |
Dec 01, 2014 | 9.805 | 9.873 | 9.755 | 9.799 | 48,305,592 | +0.02(+0.25%) |
Nov 28, 2014 | 9.724 | 9.774 | 9.612 | 9.774 | 29,967,788 | +0.07(+0.77%) |
Nov 26, 2014 | 9.724 | 9.699 | 9.699 | 9.699 | 32,193,492 | -0.04(-0.45%) |
Nov 25, 2014 | 9.780 | 9.842 | 9.699 | 9.743 | 51,857,212 | +0.01(+0.06%) |
Nov 24, 2014 | 9.637 | 9.749 | 9.631 | 9.736 | 52,779,540 | +0.15(+1.56%) |
Nov 21, 2014 | 9.718 | 9.724 | 9.550 | 9.587 | 41,216,524 | -0.02(-0.19%) |
Nov 20, 2014 | 9.550 | 9.724 | 9.494 | 9.606 | 34,056,212 | +0.01(+0.13%) |
Nov 19, 2014 | 9.618 | 9.618 | 9.482 | 9.594 | 36,413,848 | -0.04(-0.39%) |
Nov 18, 2014 | 9.755 | 9.786 | 9.475 | 9.631 | 70,247,520 | -0.02(-0.26%) |
Nov 17, 2014 | 9.538 | 9.693 | 9.444 | 9.656 | 74,821,856 | +0.25(+2.64%) |
Nov 14, 2014 | 9.326 | 9.485 | 9.311 | 9.407 | 59,698,388 | +0.13(+1.41%) |
Nov 13, 2014 | 9.140 | 9.426 | 9.134 | 9.277 | 80,927,880 | +0.22(+2.40%) |
Nov 12, 2014 | 8.898 | 9.090 | 8.860 | 9.059 | 58,289,748 | +0.13(+1.46%) |
Nov 11, 2014 | 8.730 | 8.966 | 8.699 | 8.929 | 56,827,864 | +0.23(+2.64%) |
Nov 10, 2014 | 8.817 | 8.823 | 8.668 | 8.699 | 58,496,436 | -0.11(-1.20%) |
Nov 07, 2014 | 8.835 | 8.867 | 8.780 | 8.804 | 48,692,496 | -0.01(-0.14%) |
Nov 06, 2014 | 8.649 | 8.833 | 8.649 | 8.817 | 58,627,508 | +0.16(+1.79%) |
Nov 05, 2014 | 8.717 | 8.730 | 8.618 | 8.662 | 41,909,556 | -0.01(-0.07%) |
Nov 04, 2014 | 8.662 | 8.699 | 8.612 | 8.668 | 31,687,876 | -0.02(-0.29%) |
Nov 03, 2014 | 8.761 | 8.804 | 8.662 | 8.693 | 50,775,372 | -0.06(-0.71%) |
Oct 31, 2014 | 8.780 | 8.792 | 8.724 | 8.755 | 59,995,564 | +0.09(+1.00%) |
Oct 30, 2014 | 8.624 | 8.677 | 8.500 | 8.668 | 41,049,396 | +0.02(+0.29%) |
Oct 29, 2014 | 8.786 | 8.811 | 8.550 | 8.643 | 50,306,916 | -0.08(-0.89%) |
Oct 28, 2014 | 8.554 | 8.721 | 8.536 | 8.721 | 59,776,744 | +0.21(+2.46%) |
Oct 27, 2014 | 8.542 | 8.487 | 8.487 | 8.511 | 99,762,048 | +0.02(+0.29%) |
Oct 24, 2014 | 8.875 | 8.893 | 8.406 | 8.487 | 149,294,176 | -0.38(-4.31%) |
Oct 23, 2014 | 8.807 | 8.924 | 8.794 | 8.868 | 49,366,424 | +0.17(+1.91%) |
Oct 22, 2014 | 8.801 | 8.825 | 8.671 | 8.702 | 39,429,084 | -0.08(-0.91%) |
Oct 21, 2014 | 8.782 | 8.791 | 8.684 | 8.782 | 48,589,996 | +0.06(+0.64%) |
Oct 20, 2014 | 8.647 | 8.677 | 8.613 | 8.727 | 30,788,826 | +0.09(+1.07%) |
Oct 17, 2014 | 8.745 | 8.776 | 8.604 | 8.634 | 51,226,048 | +0.02(+0.29%) |
Oct 16, 2014 | 8.246 | 8.659 | 8.228 | 8.610 | 67,191,400 | +0.22(+2.64%) |
Oct 15, 2014 | 8.370 | 8.480 | 8.166 | 8.388 | 75,494,360 | -0.10(-1.16%) |
Oct 14, 2014 | 8.376 | 8.647 | 8.339 | 8.487 | 70,463,840 | +0.15(+1.77%) |
Oct 13, 2014 | 8.487 | 8.548 | 8.326 | 8.339 | 61,189,732 | -0.15(-1.81%) |
Oct 10, 2014 | 8.443 | 8.573 | 8.345 | 8.493 | 66,702,900 | -0.03(-0.36%) |
Oct 09, 2014 | 8.751 | 8.758 | 8.499 | 8.523 | 51,567,472 | -0.23(-2.60%) |
Oct 08, 2014 | 8.665 | 8.770 | 8.388 | 8.751 | 81,696,744 | +0.07(+0.78%) |
Oct 07, 2014 | 8.911 | 8.911 | 8.671 | 8.684 | 69,563,688 | -0.26(-2.89%) |
Oct 06, 2014 | 9.028 | 9.051 | 8.930 | 8.942 | 38,886,272 | -0.04(-0.48%) |
Oct 03, 2014 | 9.028 | 9.047 | 8.930 | 8.985 | 61,990,728 | +0.02(+0.21%) |
Oct 02, 2014 | 8.985 | 9.035 | 8.893 | 8.967 | 61,357,432 | -0.02(-0.21%) |
Oct 01, 2014 | 9.096 | 9.133 | 8.967 | 8.985 | 90,833,128 | -0.12(-1.35%) |
Sep 30, 2014 | 9.244 | 9.330 | 8.924 | 9.109 | 186,794,560 | -0.20(-2.12%) |
Sep 29, 2014 | 9.946 | 10.10 | 9.133 | 9.306 | 134,588,000 | -0.75(-7.47%) |
Sep 26, 2014 | 9.995 | 10.06 | 9.965 | 10.06 | 33,176,634 | +0.08(+0.80%) |
Sep 25, 2014 | 10.10 | 10.10 | 9.958 | 9.977 | 30,939,692 | -0.13(-1.28%) |
Sep 24, 2014 | 10.00 | 10.13 | 10.00 | 10.11 | 35,738,348 | +0.15(+1.48%) |
Sep 23, 2014 | 10.04 | 10.07 | 9.942 | 9.958 | 45,917,148 | -0.12(-1.16%) |
Sep 22, 2014 | 10.21 | 10.23 | 10.06 | 10.08 | 38,645,452 | -0.18(-1.74%) |
Sep 19, 2014 | 10.27 | 10.32 | 10.21 | 10.25 | 56,845,096 | +0.04(+0.42%) |
Sep 18, 2014 | 10.19 | 10.25 | 10.16 | 10.21 | 31,578,902 | +0.03(+0.30%) |
Sep 17, 2014 | 10.22 | 10.28 | 10.17 | 10.18 | 41,179,916 | +0.01(+0.06%) |
Sep 16, 2014 | 10.09 | 10.18 | 9.952 | 10.17 | 38,599,700 | +0.03(+0.30%) |
Sep 15, 2014 | 10.20 | 10.24 | 10.11 | 10.14 | 38,457,552 | -0.07(-0.72%) |
Sep 12, 2014 | 10.25 | 10.27 | 10.16 | 10.22 | 26,812,534 | -0.04(-0.42%) |
Sep 11, 2014 | 10.22 | 10.26 | 10.17 | 10.26 | 23,815,818 | +0.02(+0.18%) |
Sep 10, 2014 | 10.25 | 10.30 | 10.23 | 10.24 | 27,023,748 | +0.00(+0.00%) |
Sep 09, 2014 | 10.34 | 10.36 | 10.22 | 10.24 | 43,280,532 | -0.10(-1.01%) |
Sep 08, 2014 | 10.31 | 10.39 | 10.29 | 10.35 | 77,233,808 | -0.21(-1.98%) |
Sep 05, 2014 | 10.65 | 10.65 | 10.43 | 10.56 | 48,390,480 | -0.08(-0.75%) |
Sep 04, 2014 | 10.75 | 10.85 | 10.59 | 10.64 | 33,663,520 | -0.12(-1.14%) |
Sep 03, 2014 | 10.91 | 11.01 | 10.74 | 10.76 | 41,767,568 | -0.08(-0.74%) |
Sep 02, 2014 | 10.77 | 10.85 | 10.77 | 10.84 | 30,100,708 | +0.12(+1.09%) |
Aug 29, 2014 | 10.76 | 10.72 | 10.72 | 10.72 | 24,962,574 | -0.01(-0.06%) |
Aug 28, 2014 | 10.64 | 10.75 | 10.60 | 10.73 | 27,364,752 | +0.04(+0.35%) |
Aug 27, 2014 | 10.61 | 10.72 | 10.60 | 10.69 | 29,586,536 | +0.10(+0.99%) |
Aug 26, 2014 | 10.63 | 10.68 | 10.59 | 10.59 | 19,754,080 | -0.02(-0.23%) |
Aug 25, 2014 | 10.60 | 10.65 | 10.59 | 10.61 | 17,488,208 | +0.04(+0.35%) |
Aug 22, 2014 | 10.67 | 10.71 | 10.56 | 10.57 | 32,953,650 | -0.14(-1.32%) |
Aug 21, 2014 | 10.73 | 10.77 | 10.71 | 10.72 | 24,439,558 | -0.01(-0.06%) |
Aug 20, 2014 | 10.69 | 10.73 | 10.62 | 10.72 | 23,064,688 | +0.03(+0.29%) |
Aug 19, 2014 | 10.78 | 10.79 | 10.67 | 10.69 | 25,815,584 | -0.04(-0.40%) |
Aug 18, 2014 | 10.70 | 10.79 | 10.70 | 10.73 | 27,883,000 | +0.07(+0.69%) |
Aug 15, 2014 | 10.77 | 10.77 | 10.58 | 10.66 | 34,033,120 | -0.07(-0.69%) |
Aug 14, 2014 | 10.72 | 10.77 | 10.61 | 10.73 | 32,039,694 | +0.01(+0.06%) |
Aug 13, 2014 | 10.77 | 10.77 | 10.67 | 10.73 | 42,503,944 | +0.13(+1.22%) |
Aug 12, 2014 | 10.56 | 10.72 | 10.56 | 10.60 | 41,424,560 | +0.02(+0.23%) |
Aug 11, 2014 | 10.57 | 10.62 | 10.54 | 10.57 | 28,926,580 | +0.05(+0.47%) |
Aug 08, 2014 | 10.35 | 10.54 | 10.32 | 10.53 | 47,690,276 | +0.17(+1.61%) |
Aug 07, 2014 | 10.49 | 10.53 | 10.33 | 10.36 | 32,466,000 | -0.10(-0.94%) |
Aug 06, 2014 | 10.31 | 10.52 | 10.31 | 10.46 | 35,514,736 | +0.07(+0.65%) |
Aug 05, 2014 | 10.43 | 10.56 | 10.33 | 10.39 | 40,177,484 | -0.09(-0.88%) |
Aug 04, 2014 | 10.45 | 10.55 | 10.43 | 10.48 | 40,033,424 | +0.13(+1.25%) |
Aug 01, 2014 | 10.50 | 10.58 | 10.30 | 10.35 | 54,684,616 | -0.13(-1.23%) |
Jul 31, 2014 | 10.65 | 10.67 | 10.48 | 10.48 | 54,912,448 | -0.27(-2.52%) |
Jul 30, 2014 | 10.79 | 10.84 | 10.67 | 10.75 | 48,972,340 | +0.01(+0.09%) |
Jul 29, 2014 | 10.79 | 10.91 | 10.73 | 10.74 | 53,922,484 | -0.04(-0.40%) |
Jul 28, 2014 | 10.77 | 10.83 | 10.68 | 10.79 | 48,509,028 | +0.01(+0.11%) |
Jul 25, 2014 | 10.95 | 10.96 | 10.71 | 10.77 | 56,420,424 | -0.13(-1.23%) |
Jul 24, 2014 | 11.01 | 11.08 | 10.81 | 10.91 | 88,031,624 | +0.04(+0.34%) |
Jul 23, 2014 | 10.90 | 10.98 | 10.87 | 10.87 | 50,285,860 | -0.02(-0.22%) |
Jul 22, 2014 | 10.87 | 10.92 | 10.80 | 10.90 | 40,011,096 | +0.07(+0.68%) |
Jul 21, 2014 | 10.79 | 10.95 | 10.79 | 10.82 | 31,365,650 | -0.01(-0.11%) |
Jul 18, 2014 | 10.88 | 10.91 | 10.79 | 10.84 | 40,621,028 | -0.01(-0.11%) |
Jul 17, 2014 | 10.80 | 11.06 | 10.79 | 10.85 | 77,230,968 | -0.04(-0.34%) |
Jul 16, 2014 | 10.80 | 10.93 | 10.77 | 10.88 | 58,768,968 | +0.16(+1.48%) |
Jul 15, 2014 | 10.73 | 10.79 | 10.67 | 10.73 | 37,001,316 | -0.01(-0.06%) |
Jul 14, 2014 | 10.71 | 10.76 | 10.67 | 10.73 | 33,368,782 | +0.05(+0.46%) |
Jul 11, 2014 | 10.58 | 10.69 | 10.57 | 10.68 | 32,952,956 | +0.10(+0.98%) |
Jul 10, 2014 | 10.52 | 10.63 | 10.50 | 10.58 | 32,769,408 | -0.08(-0.75%) |
Jul 09, 2014 | 10.49 | 10.67 | 10.48 | 10.66 | 43,879,468 | +0.20(+1.87%) |
Jul 08, 2014 | 10.53 | 10.54 | 10.43 | 10.46 | 37,959,908 | -0.13(-1.21%) |
Jul 07, 2014 | 10.51 | 10.64 | 10.51 | 10.59 | 32,984,732 | +0.00(+0.00%) |
Jul 03, 2014 | 10.54 | 10.59 | 10.59 | 10.59 | 22,210,510 | +0.06(+0.58%) |
Jul 02, 2014 | 10.51 | 10.58 | 10.50 | 10.53 | 27,796,656 | +0.01(+0.06%) |
Jul 01, 2014 | 10.60 | 10.64 | 10.44 | 10.52 | 58,974,512 | -0.02(-0.17%) |
Jun 30, 2014 | 10.58 | 10.61 | 10.52 | 10.54 | 39,342,076 | -0.02(-0.23%) |
Jun 27, 2014 | 10.51 | 10.57 | 10.48 | 10.57 | 51,381,620 | +0.05(+0.46%) |
Jun 26, 2014 | 10.56 | 10.56 | 10.43 | 10.52 | 36,271,256 | +0.00(+0.00%) |
Jun 25, 2014 | 10.36 | 10.55 | 10.35 | 10.52 | 60,055,392 | +0.14(+1.35%) |
Jun 24, 2014 | 10.30 | 10.52 | 10.29 | 10.38 | 61,562,652 | +0.06(+0.53%) |
Jun 23, 2014 | 10.21 | 10.35 | 10.20 | 10.32 | 37,445,596 | +0.13(+1.26%) |
Jun 20, 2014 | 10.32 | 10.32 | 10.18 | 10.19 | 49,031,232 | -0.07(-0.66%) |
Jun 19, 2014 | 10.32 | 10.32 | 10.25 | 10.26 | 27,268,208 | -0.03(-0.30%) |
Jun 18, 2014 | 10.27 | 10.30 | 10.17 | 10.29 | 37,428,648 | +0.02(+0.24%) |
Jun 17, 2014 | 10.14 | 10.27 | 10.11 | 10.27 | 28,889,780 | +0.10(+0.96%) |
Jun 16, 2014 | 10.07 | 10.20 | 10.02 | 10.17 | 28,155,884 | +0.04(+0.42%) |
Jun 13, 2014 | 10.11 | 10.18 | 10.09 | 10.13 | 33,236,536 | +0.02(+0.24%) |
Jun 12, 2014 | 10.33 | 10.35 | 10.09 | 10.10 | 46,284,464 | -0.23(-2.25%) |
Jun 11, 2014 | 10.38 | 10.40 | 10.32 | 10.33 | 34,774,932 | -0.07(-0.65%) |
Jun 10, 2014 | 10.40 | 10.44 | 10.39 | 10.40 | 35,867,648 | -0.04(-0.41%) |
Jun 06, 2014 | 10.19 | 10.44 | 10.19 | 10.44 | 63,098,748 | +0.24(+2.40%) |
Jun 05, 2014 | 10.29 | 10.33 | 10.15 | 10.20 | 56,824,508 | -0.07(-0.66%) |
Jun 04, 2014 | 10.12 | 10.30 | 10.06 | 10.27 | 55,018,124 | +0.15(+1.45%) |
Jun 03, 2014 | 10.06 | 10.22 | 10.06 | 10.12 | 53,199,720 | +0.07(+0.67%) |