Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.730 | 8.770 | 8.730 | 8.746 | 7,518 | +0.08(+0.92%) |
Feb 26, 2015 | 8.674 | 8.706 | 8.650 | 8.666 | 8,409 | -0.05(-0.61%) |
Feb 25, 2015 | 8.762 | 8.762 | 8.706 | 8.719 | 7,711 | -0.00(-0.02%) |
Feb 24, 2015 | 8.642 | 8.746 | 8.642 | 8.720 | 16,797 | +0.10(+1.19%) |
Feb 23, 2015 | 8.682 | 8.682 | 8.618 | 8.618 | 6,312 | -0.05(-0.63%) |
Feb 20, 2015 | 8.554 | 8.714 | 8.498 | 8.672 | 16,981 | +0.06(+0.72%) |
Feb 19, 2015 | 8.666 | 8.714 | 8.578 | 8.610 | 17,782 | -0.08(-0.92%) |
Feb 18, 2015 | 8.586 | 8.690 | 8.578 | 8.690 | 21,156 | +0.15(+1.78%) |
Feb 17, 2015 | 8.538 | 8.586 | 8.451 | 8.538 | 42,014 | +0.08(+0.99%) |
Feb 13, 2015 | 8.482 | 8.454 | 8.454 | 8.454 | 8,138 | -0.09(-1.08%) |
Feb 12, 2015 | 8.434 | 8.546 | 8.434 | 8.546 | 14,109 | +0.21(+2.49%) |
Feb 11, 2015 | 8.394 | 8.394 | 8.306 | 8.338 | 7,812 | -0.11(-1.32%) |
Feb 10, 2015 | 8.410 | 8.458 | 8.394 | 8.450 | 13,917 | +0.12(+1.39%) |
Feb 09, 2015 | 8.306 | 8.378 | 8.306 | 8.334 | 13,197 | -0.05(-0.60%) |
Feb 06, 2015 | 8.514 | 8.514 | 8.381 | 8.385 | 26,235 | -0.21(-2.39%) |
Feb 05, 2015 | 8.514 | 8.590 | 8.514 | 8.590 | 38,875 | +0.24(+2.82%) |
Feb 04, 2015 | 8.482 | 8.506 | 8.354 | 8.354 | 39,505 | -0.20(-2.38%) |
Feb 03, 2015 | 8.426 | 8.562 | 8.426 | 8.558 | 7,492 | +0.21(+2.54%) |
Feb 02, 2015 | 8.322 | 8.354 | 8.219 | 8.346 | 18,533 | +0.08(+0.97%) |
Jan 30, 2015 | 8.290 | 8.314 | 8.259 | 8.267 | 13,380 | -0.10(-1.15%) |
Jan 29, 2015 | 8.283 | 8.363 | 8.275 | 8.363 | 19,013 | +0.14(+1.66%) |
Jan 28, 2015 | 8.386 | 8.386 | 8.227 | 8.227 | 26,680 | -0.07(-0.87%) |
Jan 27, 2015 | 8.346 | 8.351 | 8.275 | 8.298 | 9,715 | -0.05(-0.65%) |
Jan 26, 2015 | 8.290 | 8.378 | 8.283 | 8.353 | 14,498 | +0.18(+2.23%) |
Jan 23, 2015 | 8.243 | 8.243 | 8.167 | 8.170 | 14,915 | -0.14(-1.73%) |
Jan 22, 2015 | 8.219 | 8.322 | 8.211 | 8.314 | 17,329 | +0.07(+0.81%) |
Jan 21, 2015 | 8.155 | 8.250 | 8.155 | 8.247 | 18,014 | +0.11(+1.33%) |
Jan 20, 2015 | 8.203 | 8.203 | 8.106 | 8.139 | 18,015 | +0.01(+0.10%) |
Jan 16, 2015 | 8.043 | 8.145 | 7.995 | 8.131 | 62,301 | +0.12(+1.45%) |
Jan 15, 2015 | 8.027 | 8.059 | 8.011 | 8.015 | 22,015 | -0.06(-0.74%) |
Jan 14, 2015 | 8.091 | 8.091 | 8.003 | 8.075 | 17,265 | -0.02(-0.30%) |
Jan 13, 2015 | 8.211 | 8.211 | 8.043 | 8.099 | 18,384 | -0.02(-0.29%) |
Jan 12, 2015 | 8.219 | 8.219 | 8.091 | 8.123 | 19,790 | -0.10(-1.17%) |
Jan 09, 2015 | 8.290 | 8.290 | 8.163 | 8.219 | 96,783 | -0.03(-0.41%) |
Jan 08, 2015 | 8.195 | 8.290 | 8.195 | 8.253 | 13,803 | +0.15(+1.90%) |
Jan 07, 2015 | 8.123 | 8.123 | 8.027 | 8.099 | 18,200 | -0.09(-1.07%) |
Jan 06, 2015 | 8.235 | 8.265 | 8.166 | 8.187 | 43,984 | +0.01(+0.17%) |
Jan 05, 2015 | 8.330 | 8.330 | 8.139 | 8.173 | 191,927 | -0.21(-2.54%) |
Jan 02, 2015 | 8.354 | 8.419 | 8.306 | 8.386 | 20,540 | +0.26(+3.24%) |
Dec 31, 2014 | 8.259 | 8.123 | 8.123 | 8.123 | 46,325 | -0.10(-1.17%) |
Dec 30, 2014 | 8.267 | 8.275 | 8.211 | 8.219 | 23,865 | -0.06(-0.77%) |
Dec 29, 2014 | 8.306 | 8.346 | 8.243 | 8.283 | 139,629 | -0.12(-1.43%) |
Dec 26, 2014 | 8.362 | 8.458 | 8.362 | 8.402 | 68,383 | +0.10(+1.24%) |
Dec 24, 2014 | 8.346 | 8.299 | 8.299 | 8.299 | 8,138 | +0.01(+0.10%) |
Dec 23, 2014 | 8.267 | 8.354 | 8.227 | 8.290 | 20,688 | -0.05(-0.57%) |
Dec 22, 2014 | 8.286 | 8.350 | 8.255 | 8.338 | 23,609 | +0.04(+0.43%) |
Dec 19, 2014 | 8.286 | 8.413 | 8.263 | 8.302 | 34,969 | -0.02(-0.19%) |
Dec 18, 2014 | 8.255 | 8.365 | 8.255 | 8.318 | 36,610 | +0.17(+2.13%) |
Dec 17, 2014 | 7.995 | 8.184 | 7.995 | 8.145 | 91,479 | +0.03(+0.39%) |
Dec 16, 2014 | 8.058 | 8.227 | 8.034 | 8.113 | 16,408 | -0.03(-0.39%) |
Dec 15, 2014 | 8.208 | 8.263 | 8.113 | 8.145 | 22,001 | +0.00(+0.00%) |
Dec 12, 2014 | 8.208 | 8.311 | 8.145 | 8.145 | 118,757 | -0.15(-1.80%) |
Dec 11, 2014 | 8.370 | 8.389 | 8.294 | 8.294 | 122,620 | -0.12(-1.42%) |
Dec 10, 2014 | 8.499 | 8.529 | 8.389 | 8.414 | 40,677 | -0.03(-0.35%) |
Dec 09, 2014 | 8.476 | 8.476 | 8.397 | 8.444 | 26,201 | -0.15(-1.74%) |
Dec 08, 2014 | 8.617 | 8.641 | 8.569 | 8.594 | 131,706 | -0.06(-0.73%) |
Dec 05, 2014 | 8.657 | 8.704 | 8.649 | 8.657 | 17,963 | +0.00(+0.05%) |
Dec 04, 2014 | 8.609 | 8.679 | 8.609 | 8.653 | 19,625 | +0.00(+0.04%) |
Dec 03, 2014 | 8.633 | 8.687 | 8.609 | 8.649 | 106,917 | -0.02(-0.18%) |
Dec 02, 2014 | 8.680 | 8.680 | 8.625 | 8.665 | 10,082 | -0.01(-0.09%) |
Dec 01, 2014 | 8.688 | 8.688 | 8.617 | 8.672 | 34,606 | -0.10(-1.17%) |
Nov 28, 2014 | 8.791 | 8.814 | 8.720 | 8.775 | 13,311 | -0.18(-1.99%) |
Nov 26, 2014 | 8.917 | 8.953 | 8.953 | 8.953 | 8,632 | +0.08(+0.85%) |
Nov 25, 2014 | 8.877 | 8.934 | 8.854 | 8.877 | 15,123 | -0.02(-0.18%) |
Nov 24, 2014 | 8.893 | 8.901 | 8.830 | 8.893 | 21,266 | +0.07(+0.83%) |
Nov 21, 2014 | 8.798 | 8.851 | 8.790 | 8.820 | 23,535 | +0.08(+0.87%) |
Nov 20, 2014 | 8.704 | 8.751 | 8.672 | 8.743 | 54,465 | -0.01(-0.09%) |
Nov 19, 2014 | 8.759 | 8.759 | 8.688 | 8.751 | 97,703 | +0.08(+0.91%) |
Nov 18, 2014 | 8.665 | 8.696 | 8.633 | 8.672 | 17,556 | +0.03(+0.36%) |
Nov 17, 2014 | 8.602 | 8.641 | 8.545 | 8.641 | 18,737 | -0.01(-0.09%) |
Nov 14, 2014 | 8.586 | 8.649 | 8.542 | 8.649 | 14,086 | +0.04(+0.46%) |
Nov 13, 2014 | 8.570 | 8.641 | 8.546 | 8.609 | 34,202 | +0.02(+0.18%) |
Nov 12, 2014 | 8.586 | 8.633 | 8.570 | 8.594 | 30,999 | -0.10(-1.18%) |
Nov 11, 2014 | 8.650 | 8.720 | 8.649 | 8.696 | 17,626 | +0.02(+0.18%) |
Nov 10, 2014 | 8.665 | 8.695 | 8.641 | 8.680 | 25,058 | +0.05(+0.58%) |
Nov 07, 2014 | 8.586 | 8.645 | 8.561 | 8.630 | 13,239 | +0.11(+1.26%) |
Nov 06, 2014 | 8.570 | 8.586 | 8.507 | 8.523 | 82,786 | -0.02(-0.29%) |
Nov 05, 2014 | 8.539 | 8.578 | 8.531 | 8.547 | 46,232 | -0.01(-0.08%) |
Nov 04, 2014 | 8.585 | 8.586 | 8.507 | 8.554 | 24,211 | -0.06(-0.64%) |
Nov 03, 2014 | 8.617 | 8.700 | 8.586 | 8.609 | 71,094 | -0.04(-0.46%) |
Oct 31, 2014 | 8.641 | 8.680 | 8.589 | 8.649 | 37,335 | +0.07(+0.81%) |
Oct 30, 2014 | 8.476 | 8.586 | 8.476 | 8.579 | 22,637 | +0.02(+0.29%) |
Oct 29, 2014 | 8.617 | 8.657 | 8.488 | 8.554 | 15,986 | -0.06(-0.73%) |
Oct 28, 2014 | 8.531 | 8.617 | 8.531 | 8.617 | 60,531 | +0.13(+1.58%) |
Oct 27, 2014 | 8.483 | 8.586 | 8.586 | 8.483 | 61,345 | -0.10(-1.19%) |
Oct 24, 2014 | 8.554 | 8.586 | 8.453 | 8.586 | 68,129 | +0.05(+0.55%) |
Oct 23, 2014 | 8.483 | 8.578 | 8.476 | 8.539 | 78,127 | +0.17(+2.07%) |
Oct 22, 2014 | 8.507 | 8.554 | 8.365 | 8.365 | 300,639 | -0.12(-1.39%) |
Oct 21, 2014 | 8.318 | 8.483 | 8.264 | 8.483 | 298,017 | +0.19(+2.28%) |
Oct 20, 2014 | 8.145 | 8.310 | 8.113 | 8.294 | 149,242 | +0.18(+2.23%) |
Oct 17, 2014 | 8.034 | 8.216 | 8.034 | 8.113 | 897,963 | +0.13(+1.58%) |
Oct 16, 2014 | 7.885 | 8.019 | 7.869 | 7.987 | 261,293 | -0.04(-0.49%) |
Oct 15, 2014 | 8.279 | 8.279 | 8.113 | 8.027 | 3,369,901 | -0.31(-3.69%) |
Oct 14, 2014 | 8.357 | 8.425 | 8.263 | 8.334 | 349,022 | +0.09(+1.05%) |
Oct 13, 2014 | 8.373 | 8.444 | 8.247 | 8.247 | 44,313 | -0.08(-0.95%) |
Oct 10, 2014 | 8.397 | 8.499 | 8.271 | 8.326 | 45,627 | -0.17(-2.04%) |
Oct 09, 2014 | 8.641 | 8.641 | 8.483 | 8.499 | 30,932 | -0.21(-2.44%) |
Oct 08, 2014 | 8.617 | 8.728 | 8.546 | 8.712 | 66,580 | +0.02(+0.27%) |
Oct 07, 2014 | 8.767 | 8.767 | 8.672 | 8.688 | 60,084 | -0.17(-1.96%) |
Oct 06, 2014 | 8.901 | 8.925 | 8.822 | 8.861 | 35,271 | -0.03(-0.35%) |
Oct 03, 2014 | 8.830 | 8.932 | 8.830 | 8.893 | 57,479 | +0.02(+0.27%) |
Oct 02, 2014 | 8.843 | 8.958 | 8.783 | 8.869 | 63,558 | -0.10(-1.14%) |
Oct 01, 2014 | 9.043 | 9.043 | 8.948 | 8.972 | 116,184 | -0.07(-0.78%) |
Sep 30, 2014 | 9.027 | 9.097 | 9.011 | 9.043 | 51,855 | -0.03(-0.35%) |
Sep 29, 2014 | 9.058 | 9.106 | 8.995 | 9.074 | 63,795 | -0.10(-1.12%) |
Sep 26, 2014 | 9.161 | 9.192 | 9.090 | 9.177 | 30,749 | +0.04(+0.46%) |
Sep 25, 2014 | 9.200 | 9.247 | 9.114 | 9.135 | 62,373 | -0.16(-1.72%) |
Sep 24, 2014 | 9.216 | 9.303 | 9.184 | 9.295 | 147,056 | +0.02(+0.25%) |
Sep 23, 2014 | 9.318 | 9.327 | 9.255 | 9.271 | 37,979 | -0.07(-0.77%) |
Sep 22, 2014 | 9.375 | 9.389 | 9.320 | 9.343 | 36,264 | -0.04(-0.42%) |
Sep 19, 2014 | 9.446 | 9.446 | 9.359 | 9.383 | 211,390 | -0.05(-0.50%) |
Sep 18, 2014 | 9.438 | 9.453 | 9.383 | 9.430 | 79,786 | +0.06(+0.67%) |
Sep 17, 2014 | 9.367 | 9.417 | 9.359 | 9.367 | 59,080 | +0.00(+0.00%) |
Sep 16, 2014 | 9.296 | 9.414 | 9.273 | 9.367 | 203,831 | +0.03(+0.34%) |
Sep 15, 2014 | 9.430 | 9.430 | 9.320 | 9.336 | 104,360 | -0.17(-1.82%) |
Sep 12, 2014 | 9.493 | 9.532 | 9.481 | 9.508 | 223,815 | -0.06(-0.66%) |
Sep 11, 2014 | 9.532 | 9.579 | 9.508 | 9.571 | 127,310 | -0.05(-0.49%) |
Sep 10, 2014 | 9.587 | 9.642 | 9.563 | 9.618 | 178,095 | +0.03(+0.33%) |
Sep 09, 2014 | 9.650 | 9.650 | 9.556 | 9.587 | 327,588 | -0.10(-1.00%) |
Sep 08, 2014 | 9.752 | 9.752 | 9.650 | 9.684 | 95,022 | -0.07(-0.70%) |
Sep 05, 2014 | 9.744 | 9.768 | 9.705 | 9.752 | 12,147 | +0.01(+0.08%) |
Sep 04, 2014 | 9.791 | 9.854 | 9.728 | 9.744 | 322,538 | -0.06(-0.57%) |
Sep 03, 2014 | 9.846 | 9.871 | 9.791 | 9.800 | 256,067 | +0.06(+0.57%) |
Sep 02, 2014 | 9.807 | 9.807 | 9.705 | 9.744 | 640,613 | -0.00(-0.00%) |
Aug 29, 2014 | 9.736 | 9.744 | 9.744 | 9.744 | 143,035 | -0.02(-0.16%) |
Aug 28, 2014 | 9.783 | 9.810 | 9.760 | 9.760 | 72,169 | -0.11(-1.11%) |
Aug 27, 2014 | 9.846 | 9.886 | 9.832 | 9.870 | 298,392 | +0.06(+0.56%) |
Aug 26, 2014 | 9.823 | 9.893 | 9.815 | 9.815 | 110,572 | -0.05(-0.48%) |
Aug 25, 2014 | 9.838 | 9.878 | 9.823 | 9.862 | 39,001 | +0.11(+1.12%) |
Aug 22, 2014 | 9.807 | 9.822 | 9.728 | 9.753 | 70,007 | -0.10(-1.03%) |
Aug 21, 2014 | 9.823 | 9.870 | 9.809 | 9.854 | 52,730 | -0.03(-0.32%) |
Aug 20, 2014 | 9.823 | 9.886 | 9.823 | 9.886 | 20,471 | +0.03(+0.32%) |
Aug 19, 2014 | 9.870 | 9.903 | 9.807 | 9.854 | 180,139 | -0.02(-0.16%) |
Aug 18, 2014 | 9.831 | 9.870 | 9.807 | 9.870 | 638,802 | +0.12(+1.21%) |
Aug 15, 2014 | 9.878 | 9.878 | 9.673 | 9.752 | 41,424 | -0.09(-0.96%) |
Aug 14, 2014 | 9.925 | 9.933 | 9.838 | 9.846 | 611,960 | +0.04(+0.40%) |
Aug 13, 2014 | 9.823 | 9.868 | 9.799 | 9.807 | 219,841 | +0.00(+0.00%) |
Aug 12, 2014 | 9.744 | 9.815 | 9.744 | 9.807 | 16,820 | +0.09(+0.89%) |
Aug 11, 2014 | 9.689 | 9.799 | 9.689 | 9.721 | 60,699 | +0.09(+0.98%) |
Aug 08, 2014 | 9.595 | 9.634 | 9.534 | 9.626 | 43,633 | +0.08(+0.82%) |
Aug 07, 2014 | 9.587 | 9.642 | 9.485 | 9.548 | 117,739 | -0.06(-0.61%) |
Aug 06, 2014 | 9.611 | 9.666 | 9.532 | 9.607 | 39,869 | -0.11(-1.09%) |
Aug 05, 2014 | 9.838 | 9.838 | 9.651 | 9.713 | 63,705 | -0.19(-1.90%) |
Aug 04, 2014 | 9.831 | 9.901 | 9.783 | 9.901 | 52,145 | +0.15(+1.53%) |
Aug 01, 2014 | 9.752 | 9.901 | 9.705 | 9.752 | 300,513 | -0.13(-1.35%) |
Jul 31, 2014 | 10.00 | 10.00 | 9.870 | 9.886 | 62,023 | -0.21(-2.10%) |
Jul 30, 2014 | 10.16 | 10.16 | 10.03 | 10.10 | 41,612 | -0.02(-0.23%) |
Jul 29, 2014 | 10.14 | 10.21 | 10.09 | 10.12 | 75,536 | -0.07(-0.69%) |
Jul 28, 2014 | 10.19 | 10.20 | 10.11 | 10.19 | 74,499 | +0.01(+0.06%) |
Jul 25, 2014 | 10.16 | 10.23 | 10.14 | 10.19 | 36,144 | +0.00(+0.02%) |
Jul 24, 2014 | 10.13 | 10.18 | 10.13 | 10.18 | 86,294 | +0.06(+0.62%) |
Jul 23, 2014 | 10.16 | 10.20 | 10.11 | 10.12 | 14,811 | +0.05(+0.47%) |
Jul 22, 2014 | 10.07 | 10.15 | 10.07 | 10.07 | 30,748 | +0.10(+1.02%) |
Jul 21, 2014 | 10.03 | 10.03 | 9.941 | 9.972 | 22,549 | -0.10(-0.98%) |
Jul 18, 2014 | 9.964 | 10.34 | 9.956 | 10.07 | 35,307 | +0.10(+1.00%) |
Jul 17, 2014 | 10.03 | 10.08 | 9.948 | 9.971 | 40,600 | -0.12(-1.18%) |
Jul 16, 2014 | 10.05 | 10.14 | 10.04 | 10.09 | 98,533 | +0.15(+1.50%) |
Jul 15, 2014 | 10.02 | 10.02 | 9.909 | 9.941 | 108,003 | -0.08(-0.78%) |
Jul 14, 2014 | 10.03 | 10.10 | 10.02 | 10.02 | 66,074 | +0.05(+0.47%) |
Jul 11, 2014 | 9.972 | 10.07 | 9.933 | 9.972 | 39,903 | +0.03(+0.32%) |
Jul 10, 2014 | 9.901 | 9.972 | 9.878 | 9.941 | 84,710 | -0.21(-2.09%) |
Jul 09, 2014 | 10.06 | 10.17 | 10.06 | 10.15 | 74,417 | +0.01(+0.07%) |
Jul 08, 2014 | 10.26 | 10.26 | 10.12 | 10.15 | 83,157 | -0.24(-2.34%) |
Jul 07, 2014 | 10.40 | 10.41 | 10.37 | 10.39 | 79,124 | -0.09(-0.90%) |
Jul 03, 2014 | 10.42 | 10.48 | 10.48 | 10.48 | 29,650 | +0.05(+0.45%) |
Jul 02, 2014 | 10.44 | 10.48 | 10.39 | 10.44 | 193,824 | -0.04(-0.38%) |
Jul 01, 2014 | 10.51 | 10.53 | 10.47 | 10.47 | 55,787 | -0.01(-0.07%) |
Jun 30, 2014 | 10.46 | 10.51 | 10.44 | 10.48 | 46,920 | +0.01(+0.07%) |
Jun 27, 2014 | 10.42 | 10.48 | 10.39 | 10.47 | 47,213 | +0.06(+0.60%) |
Jun 26, 2014 | 10.41 | 10.43 | 10.34 | 10.41 | 40,518 | +0.08(+0.76%) |
Jun 25, 2014 | 10.25 | 10.37 | 10.25 | 10.33 | 51,290 | +0.02(+0.15%) |
Jun 24, 2014 | 10.43 | 10.44 | 10.31 | 10.32 | 107,888 | -0.08(-0.73%) |
Jun 23, 2014 | 10.44 | 10.44 | 10.36 | 10.39 | 84,781 | -0.05(-0.45%) |
Jun 20, 2014 | 10.46 | 10.52 | 10.43 | 10.44 | 109,817 | +0.00(+0.00%) |
Jun 19, 2014 | 10.51 | 10.53 | 10.44 | 10.44 | 111,760 | -0.06(-0.60%) |
Jun 18, 2014 | 10.34 | 10.51 | 10.33 | 10.50 | 356,360 | +0.23(+2.29%) |
Jun 17, 2014 | 10.29 | 10.31 | 10.24 | 10.27 | 66,854 | -0.05(-0.53%) |
Jun 16, 2014 | 10.32 | 10.32 | 10.21 | 10.32 | 116,963 | -0.05(-0.53%) |
Jun 13, 2014 | 10.36 | 10.46 | 10.35 | 10.38 | 120,482 | +0.05(+0.53%) |
Jun 12, 2014 | 10.40 | 10.40 | 10.32 | 10.32 | 189,399 | -0.02(-0.23%) |
Jun 11, 2014 | 10.41 | 10.46 | 10.35 | 10.35 | 145,026 | -0.11(-1.05%) |
Jun 10, 2014 | 10.50 | 10.50 | 10.42 | 10.46 | 149,774 | -0.18(-1.69%) |
Jun 06, 2014 | 10.60 | 10.64 | 10.51 | 10.64 | 65,690 | +0.19(+1.80%) |
Jun 05, 2014 | 10.35 | 10.46 | 10.32 | 10.45 | 220,110 | +0.17(+1.67%) |
Jun 04, 2014 | 10.21 | 10.28 | 10.19 | 10.28 | 37,493 | +0.02(+0.23%) |
Jun 03, 2014 | 10.28 | 10.28 | 10.19 | 10.25 | 252,018 | -0.04(-0.38%) |
Jun 02, 2014 | 10.35 | 10.35 | 10.26 | 10.29 | 373,982 | +0.03(+0.31%) |
May 30, 2014 | 10.26 | 10.31 | 10.23 | 10.26 | 190,419 | +0.05(+0.54%) |
May 29, 2014 | 10.18 | 10.21 | 10.15 | 10.21 | 71,773 | +0.05(+0.54%) |
May 28, 2014 | 10.16 | 10.19 | 10.10 | 10.15 | 75,317 | +0.00(+0.00%) |
May 27, 2014 | 10.16 | 10.18 | 10.12 | 10.15 | 206,694 | +0.12(+1.17%) |
May 23, 2014 | 9.964 | 10.03 | 10.03 | 10.03 | 238,207 | +0.05(+0.55%) |
May 22, 2014 | 9.995 | 9.995 | 9.925 | 9.979 | 67,217 | +0.07(+0.71%) |
May 21, 2014 | 9.823 | 9.917 | 9.796 | 9.909 | 190,485 | +0.05(+0.56%) |
May 20, 2014 | 9.823 | 9.893 | 9.800 | 9.854 | 27,821 | +0.07(+0.72%) |
May 19, 2014 | 9.823 | 9.839 | 9.753 | 9.784 | 250,758 | +0.05(+0.48%) |
May 16, 2014 | 9.737 | 9.800 | 9.706 | 9.737 | 88,942 | -0.03(-0.32%) |
May 15, 2014 | 9.861 | 9.861 | 9.745 | 9.768 | 351,549 | -0.15(-1.50%) |
May 14, 2014 | 9.933 | 9.948 | 9.886 | 9.917 | 61,911 | +0.01(+0.08%) |
May 13, 2014 | 9.901 | 9.917 | 9.847 | 9.909 | 100,690 | -0.04(-0.39%) |
May 12, 2014 | 9.909 | 9.987 | 9.909 | 9.948 | 137,525 | +0.13(+1.35%) |
May 09, 2014 | 9.776 | 9.831 | 9.737 | 9.815 | 49,701 | +0.13(+1.29%) |
May 08, 2014 | 9.737 | 9.737 | 9.635 | 9.690 | 24,587 | -0.06(-0.64%) |
May 07, 2014 | 9.729 | 9.753 | 9.659 | 9.753 | 24,897 | -0.02(-0.16%) |
May 06, 2014 | 9.760 | 9.801 | 9.714 | 9.768 | 43,521 | +0.02(+0.16%) |
May 05, 2014 | 9.690 | 9.753 | 9.620 | 9.753 | 59,596 | +0.09(+0.97%) |
May 02, 2014 | 9.612 | 9.667 | 9.609 | 9.659 | 129,014 | +0.09(+0.90%) |
May 01, 2014 | 9.565 | 9.596 | 9.526 | 9.573 | 222,744 | +0.02(+0.16%) |
Apr 30, 2014 | 9.472 | 9.565 | 9.472 | 9.557 | 18,899 | +0.13(+1.36%) |
Apr 29, 2014 | 9.463 | 9.463 | 9.416 | 9.429 | 55,620 | +0.02(+0.22%) |
Apr 28, 2014 | 9.455 | 9.455 | 9.341 | 9.409 | 107,829 | -0.04(-0.41%) |
Apr 25, 2014 | 9.424 | 9.455 | 9.401 | 9.448 | 62,988 | +0.00(+0.00%) |
Apr 24, 2014 | 9.541 | 9.541 | 9.401 | 9.448 | 99,941 | -0.10(-1.06%) |
Apr 23, 2014 | 9.581 | 9.581 | 9.510 | 9.549 | 94,660 | -0.01(-0.08%) |
Apr 22, 2014 | 9.565 | 9.588 | 9.518 | 9.557 | 70,286 | +0.13(+1.33%) |
Apr 21, 2014 | 9.393 | 9.440 | 9.393 | 9.432 | 15,938 | +0.05(+0.50%) |
Apr 17, 2014 | 9.385 | 9.385 | 9.385 | 9.385 | 39,253 | +0.02(+0.25%) |
Apr 16, 2014 | 9.354 | 9.362 | 9.268 | 9.362 | 41,853 | +0.09(+1.01%) |
Apr 15, 2014 | 9.229 | 9.268 | 9.080 | 9.268 | 134,736 | -0.04(-0.42%) |
Apr 14, 2014 | 9.268 | 9.307 | 9.190 | 9.307 | 296,480 | -0.03(-0.29%) |
Apr 11, 2014 | 9.354 | 9.448 | 9.330 | 9.334 | 95,949 | -0.16(-1.69%) |
Apr 10, 2014 | 9.643 | 9.643 | 9.463 | 9.495 | 51,272 | -0.20(-2.10%) |
Apr 09, 2014 | 9.659 | 9.714 | 9.573 | 9.698 | 57,525 | +0.22(+2.31%) |
Apr 08, 2014 | 9.487 | 9.534 | 9.432 | 9.479 | 77,941 | -0.06(-0.66%) |
Apr 07, 2014 | 9.620 | 9.620 | 9.518 | 9.541 | 95,935 | -0.06(-0.65%) |
Apr 04, 2014 | 9.768 | 9.768 | 9.600 | 9.604 | 40,412 | -0.05(-0.57%) |
Apr 03, 2014 | 9.784 | 9.784 | 9.659 | 9.659 | 295,262 | -0.13(-1.36%) |
Apr 02, 2014 | 9.737 | 9.792 | 9.667 | 9.792 | 184,319 | +0.19(+1.95%) |
Apr 01, 2014 | 9.534 | 9.604 | 9.534 | 9.604 | 68,365 | +0.18(+1.91%) |
Mar 31, 2014 | 9.432 | 9.495 | 9.401 | 9.424 | 101,058 | +0.08(+0.85%) |
Mar 28, 2014 | 9.338 | 9.401 | 9.330 | 9.345 | 76,817 | +0.10(+1.09%) |
Mar 27, 2014 | 9.205 | 9.291 | 9.197 | 9.244 | 101,880 | +0.02(+0.25%) |
Mar 26, 2014 | 9.362 | 9.369 | 9.221 | 9.221 | 166,000 | -0.02(-0.25%) |
Mar 25, 2014 | 9.221 | 9.265 | 9.158 | 9.244 | 65,790 | -0.01(-0.10%) |
Mar 24, 2014 | 9.308 | 9.333 | 9.177 | 9.254 | 49,481 | -0.05(-0.50%) |
Mar 21, 2014 | 9.386 | 9.472 | 9.301 | 9.301 | 25,328 | -0.06(-0.67%) |
Mar 20, 2014 | 9.379 | 9.410 | 9.308 | 9.363 | 31,543 | +0.00(+0.00%) |
Mar 19, 2014 | 9.504 | 9.511 | 9.332 | 9.363 | 54,009 | -0.12(-1.32%) |
Mar 18, 2014 | 9.425 | 9.496 | 9.396 | 9.488 | 27,244 | +0.01(+0.08%) |
Mar 17, 2014 | 9.246 | 9.503 | 9.246 | 9.480 | 95,494 | +0.20(+2.19%) |
Mar 14, 2014 | 9.269 | 9.321 | 9.246 | 9.277 | 34,300 | -0.06(-0.67%) |
Mar 13, 2014 | 9.566 | 9.566 | 9.285 | 9.340 | 69,136 | -0.20(-2.05%) |
Mar 12, 2014 | 9.496 | 9.550 | 9.465 | 9.535 | 28,752 | -0.06(-0.65%) |
Mar 11, 2014 | 9.660 | 9.667 | 9.527 | 9.597 | 65,941 | +0.00(+0.00%) |
Mar 10, 2014 | 9.597 | 9.636 | 9.519 | 9.597 | 79,777 | -0.05(-0.57%) |
Mar 07, 2014 | 9.706 | 9.706 | 9.566 | 9.652 | 301,048 | -0.06(-0.60%) |
Mar 06, 2014 | 9.675 | 9.753 | 9.652 | 9.710 | 161,915 | +0.14(+1.51%) |
Mar 05, 2014 | 9.550 | 9.574 | 9.519 | 9.566 | 127,773 | +0.12(+1.24%) |
Mar 04, 2014 | 9.480 | 9.496 | 9.418 | 9.449 | 168,279 | +0.20(+2.19%) |