Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.04 | 10.04 | 9.935 | 9.974 | 325,617 | -0.07(-0.68%) |
Apr 29, 2015 | 10.00 | 10.04 | 9.988 | 10.04 | 231,551 | +0.02(+0.24%) |
Apr 28, 2015 | 9.954 | 10.03 | 9.935 | 10.02 | 282,902 | +0.04(+0.39%) |
Apr 27, 2015 | 10.06 | 10.08 | 9.964 | 9.978 | 206,005 | -0.06(-0.58%) |
Apr 24, 2015 | 10.06 | 10.07 | 10.03 | 10.04 | 236,242 | -0.01(-0.10%) |
Apr 23, 2015 | 10.04 | 10.05 | 10.01 | 10.05 | 219,369 | +0.00(+0.05%) |
Apr 22, 2015 | 10.05 | 10.06 | 10.02 | 10.04 | 199,469 | -0.01(-0.15%) |
Apr 21, 2015 | 10.09 | 10.09 | 10.03 | 10.06 | 156,606 | +0.03(+0.27%) |
Apr 20, 2015 | 10.02 | 10.07 | 10.02 | 10.03 | 184,486 | +0.04(+0.44%) |
Apr 17, 2015 | 10.04 | 10.05 | 9.961 | 9.986 | 235,989 | -0.10(-1.01%) |
Apr 16, 2015 | 10.07 | 10.12 | 10.07 | 10.09 | 163,242 | -0.01(-0.10%) |
Apr 15, 2015 | 10.08 | 10.11 | 10.07 | 10.10 | 190,903 | +0.04(+0.43%) |
Apr 14, 2015 | 10.02 | 10.06 | 9.981 | 10.05 | 169,644 | +0.05(+0.48%) |
Apr 13, 2015 | 10.04 | 10.07 | 9.995 | 10.01 | 167,868 | -0.03(-0.34%) |
Apr 10, 2015 | 10.01 | 10.05 | 10.01 | 10.04 | 242,627 | +0.03(+0.29%) |
Apr 09, 2015 | 10.02 | 10.03 | 9.971 | 10.01 | 250,157 | +0.01(+0.10%) |
Apr 08, 2015 | 10.01 | 10.04 | 9.976 | 10.00 | 179,575 | +0.01(+0.15%) |
Apr 07, 2015 | 9.966 | 10.03 | 9.966 | 9.986 | 177,582 | +0.00(+0.05%) |
Apr 06, 2015 | 9.855 | 10.00 | 9.845 | 9.981 | 265,059 | +0.08(+0.83%) |
Apr 02, 2015 | 9.899 | 9.899 | 9.899 | 9.899 | 475,172 | -0.05(-0.49%) |
Apr 01, 2015 | 9.966 | 9.966 | 9.908 | 9.947 | 222,886 | -0.03(-0.29%) |
Mar 31, 2015 | 9.971 | 9.981 | 9.928 | 9.976 | 289,613 | +0.00(+0.00%) |
Mar 30, 2015 | 9.937 | 10.01 | 9.937 | 9.976 | 217,027 | +0.06(+0.59%) |
Mar 27, 2015 | 9.918 | 9.937 | 9.899 | 9.918 | 111,136 | -0.01(-0.15%) |
Mar 26, 2015 | 9.894 | 9.961 | 9.879 | 9.932 | 250,665 | +0.01(+0.15%) |
Mar 25, 2015 | 10.01 | 10.02 | 9.913 | 9.918 | 212,478 | -0.10(-0.97%) |
Mar 24, 2015 | 10.04 | 10.05 | 10.01 | 10.01 | 188,938 | -0.02(-0.24%) |
Mar 23, 2015 | 10.05 | 10.08 | 10.01 | 10.04 | 227,246 | -0.01(-0.10%) |
Mar 20, 2015 | 10.05 | 10.07 | 10.01 | 10.05 | 331,065 | +0.05(+0.46%) |
Mar 19, 2015 | 10.01 | 10.04 | 9.968 | 10.00 | 233,507 | -0.05(-0.48%) |
Mar 18, 2015 | 9.935 | 10.08 | 9.867 | 10.05 | 263,274 | +0.11(+1.11%) |
Mar 17, 2015 | 9.949 | 9.964 | 9.916 | 9.940 | 301,194 | -0.01(-0.15%) |
Mar 16, 2015 | 9.906 | 9.983 | 9.906 | 9.954 | 288,246 | +0.07(+0.68%) |
Mar 13, 2015 | 9.944 | 9.973 | 9.824 | 9.887 | 207,773 | -0.08(-0.82%) |
Mar 12, 2015 | 9.916 | 9.968 | 9.916 | 9.968 | 172,064 | +0.08(+0.78%) |
Mar 11, 2015 | 9.896 | 9.916 | 9.872 | 9.891 | 216,199 | +0.00(+0.00%) |
Mar 10, 2015 | 9.964 | 9.983 | 9.887 | 9.891 | 252,446 | -0.12(-1.15%) |
Mar 09, 2015 | 9.993 | 10.02 | 9.988 | 10.01 | 260,657 | +0.00(+0.00%) |
Mar 06, 2015 | 10.07 | 10.08 | 9.993 | 10.01 | 235,606 | -0.11(-1.09%) |
Mar 05, 2015 | 10.09 | 10.12 | 10.08 | 10.12 | 151,467 | +0.04(+0.43%) |
Mar 04, 2015 | 10.06 | 10.08 | 10.02 | 10.07 | 192,478 | +0.00(+0.00%) |
Mar 03, 2015 | 10.08 | 10.08 | 10.04 | 10.07 | 241,236 | -0.01(-0.10%) |
Mar 02, 2015 | 10.08 | 10.11 | 10.07 | 10.08 | 287,989 | +0.00(+0.00%) |
Feb 27, 2015 | 10.07 | 10.10 | 10.06 | 10.08 | 254,950 | +0.02(+0.24%) |
Feb 26, 2015 | 10.07 | 10.09 | 10.02 | 10.06 | 277,767 | -0.02(-0.24%) |
Feb 25, 2015 | 10.10 | 10.13 | 10.07 | 10.08 | 238,161 | -0.01(-0.14%) |
Feb 24, 2015 | 10.01 | 10.11 | 10.01 | 10.10 | 343,264 | +0.10(+0.96%) |
Feb 23, 2015 | 9.978 | 10.04 | 9.959 | 10.00 | 297,336 | +0.03(+0.34%) |
Feb 20, 2015 | 9.916 | 9.968 | 9.916 | 9.968 | 309,633 | +0.03(+0.29%) |
Feb 19, 2015 | 9.930 | 9.983 | 9.911 | 9.940 | 265,277 | +0.00(+0.00%) |
Feb 18, 2015 | 9.906 | 9.959 | 9.896 | 9.940 | 230,445 | +0.02(+0.17%) |
Feb 17, 2015 | 9.980 | 9.992 | 9.904 | 9.922 | 294,967 | -0.08(-0.77%) |
Feb 13, 2015 | 10.02 | 9.999 | 9.999 | 9.999 | 330,931 | +0.01(+0.14%) |
Feb 12, 2015 | 9.999 | 10.03 | 9.985 | 9.985 | 338,135 | +0.01(+0.10%) |
Feb 11, 2015 | 9.975 | 10.00 | 9.942 | 9.975 | 206,767 | -0.03(-0.33%) |
Feb 10, 2015 | 9.932 | 10.01 | 9.932 | 10.01 | 266,063 | +0.11(+1.11%) |
Feb 09, 2015 | 9.889 | 9.942 | 9.889 | 9.898 | 329,049 | -0.02(-0.19%) |
Feb 06, 2015 | 9.965 | 10.00 | 9.889 | 9.918 | 509,691 | -0.05(-0.48%) |
Feb 05, 2015 | 9.898 | 9.965 | 9.884 | 9.965 | 345,886 | +0.11(+1.17%) |
Feb 04, 2015 | 9.918 | 9.923 | 9.836 | 9.851 | 328,221 | -0.09(-0.87%) |
Feb 03, 2015 | 9.855 | 9.970 | 9.855 | 9.937 | 435,728 | +0.13(+1.32%) |
Feb 02, 2015 | 9.755 | 9.817 | 9.693 | 9.808 | 306,878 | +0.08(+0.84%) |
Jan 30, 2015 | 9.803 | 9.841 | 9.726 | 9.726 | 165,956 | -0.13(-1.36%) |
Jan 29, 2015 | 9.822 | 9.860 | 9.755 | 9.860 | 202,267 | +0.06(+0.59%) |
Jan 28, 2015 | 9.961 | 9.970 | 9.798 | 9.803 | 356,869 | -0.08(-0.78%) |
Jan 27, 2015 | 9.851 | 9.922 | 9.817 | 9.879 | 323,147 | -0.04(-0.39%) |
Jan 26, 2015 | 9.937 | 9.961 | 9.884 | 9.918 | 246,788 | -0.03(-0.34%) |
Jan 23, 2015 | 9.965 | 9.999 | 9.946 | 9.951 | 235,022 | -0.00(-0.05%) |
Jan 22, 2015 | 9.865 | 9.970 | 9.841 | 9.956 | 285,944 | +0.11(+1.07%) |
Jan 21, 2015 | 9.817 | 9.851 | 9.779 | 9.851 | 280,583 | +0.04(+0.39%) |
Jan 20, 2015 | 9.793 | 9.822 | 9.732 | 9.812 | 272,370 | +0.02(+0.24%) |
Jan 16, 2015 | 9.645 | 9.788 | 9.645 | 9.788 | 336,894 | +0.16(+1.69%) |
Jan 15, 2015 | 9.645 | 9.678 | 9.583 | 9.626 | 318,757 | -0.02(-0.20%) |
Jan 14, 2015 | 9.559 | 9.645 | 9.554 | 9.645 | 323,765 | -0.06(-0.59%) |
Jan 13, 2015 | 9.784 | 9.841 | 9.640 | 9.702 | 479,898 | -0.03(-0.30%) |
Jan 12, 2015 | 9.755 | 9.755 | 9.630 | 9.731 | 314,462 | -0.01(-0.10%) |
Jan 09, 2015 | 9.755 | 9.755 | 9.697 | 9.741 | 392,738 | +0.00(+0.05%) |
Jan 08, 2015 | 9.702 | 9.769 | 9.697 | 9.736 | 977,050 | +0.10(+1.04%) |
Jan 07, 2015 | 9.707 | 9.712 | 9.630 | 9.635 | 667,740 | +0.02(+0.20%) |
Jan 06, 2015 | 9.659 | 9.683 | 9.559 | 9.616 | 445,673 | -0.01(-0.10%) |
Jan 05, 2015 | 9.812 | 9.827 | 9.535 | 9.626 | 625,205 | -0.21(-2.09%) |
Jan 02, 2015 | 9.985 | 9.985 | 9.799 | 9.831 | 454,769 | -0.12(-1.25%) |
Dec 31, 2014 | 9.965 | 9.956 | 9.956 | 9.956 | 409,695 | +0.05(+0.53%) |
Dec 30, 2014 | 9.889 | 9.922 | 9.833 | 9.903 | 312,590 | +0.01(+0.15%) |
Dec 29, 2014 | 9.922 | 9.932 | 9.860 | 9.889 | 346,594 | -0.04(-0.39%) |
Dec 26, 2014 | 9.994 | 9.994 | 9.922 | 9.927 | 261,970 | -0.04(-0.40%) |
Dec 24, 2014 | 9.963 | 9.967 | 9.967 | 9.967 | 208,402 | +0.04(+0.43%) |
Dec 23, 2014 | 9.806 | 9.953 | 9.806 | 9.925 | 446,998 | +0.12(+1.26%) |
Dec 22, 2014 | 9.858 | 9.858 | 9.801 | 9.801 | 322,034 | -0.03(-0.26%) |
Dec 19, 2014 | 9.779 | 9.846 | 9.779 | 9.827 | 348,687 | +0.08(+0.78%) |
Dec 18, 2014 | 9.618 | 9.760 | 9.618 | 9.751 | 287,542 | +0.20(+2.08%) |
Dec 17, 2014 | 9.401 | 9.552 | 9.401 | 9.552 | 323,281 | +0.15(+1.56%) |
Dec 16, 2014 | 9.467 | 9.533 | 9.396 | 9.405 | 496,082 | -0.09(-0.95%) |
Dec 15, 2014 | 9.614 | 9.637 | 9.467 | 9.495 | 435,361 | -0.08(-0.84%) |
Dec 12, 2014 | 9.680 | 9.689 | 9.566 | 9.576 | 456,515 | -0.10(-1.08%) |
Dec 11, 2014 | 9.566 | 9.713 | 9.543 | 9.680 | 608,681 | +0.15(+1.59%) |
Dec 10, 2014 | 9.614 | 9.636 | 9.514 | 9.528 | 304,107 | -0.14(-1.42%) |
Dec 09, 2014 | 9.628 | 9.666 | 9.595 | 9.666 | 317,714 | -0.03(-0.29%) |
Dec 08, 2014 | 9.704 | 9.737 | 9.666 | 9.694 | 202,095 | -0.04(-0.39%) |
Dec 05, 2014 | 9.713 | 9.741 | 9.713 | 9.732 | 197,407 | +0.00(+0.00%) |
Dec 04, 2014 | 9.737 | 9.763 | 9.704 | 9.732 | 245,469 | -0.03(-0.34%) |
Dec 03, 2014 | 9.713 | 9.765 | 9.713 | 9.765 | 201,862 | +0.03(+0.34%) |
Dec 02, 2014 | 9.661 | 9.736 | 9.661 | 9.732 | 193,253 | +0.06(+0.59%) |
Dec 01, 2014 | 9.765 | 9.789 | 9.661 | 9.675 | 289,331 | -0.14(-1.40%) |
Nov 28, 2014 | 9.841 | 9.841 | 9.794 | 9.812 | 108,941 | -0.03(-0.29%) |
Nov 26, 2014 | 9.803 | 9.841 | 9.841 | 9.841 | 238,725 | +0.06(+0.58%) |
Nov 25, 2014 | 9.760 | 9.789 | 9.746 | 9.784 | 229,799 | +0.04(+0.39%) |
Nov 24, 2014 | 9.751 | 9.770 | 9.732 | 9.746 | 350,728 | +0.01(+0.10%) |
Nov 21, 2014 | 9.775 | 9.798 | 9.727 | 9.737 | 281,687 | +0.02(+0.24%) |
Nov 20, 2014 | 9.633 | 9.713 | 9.633 | 9.713 | 263,475 | +0.03(+0.34%) |
Nov 19, 2014 | 9.675 | 9.689 | 9.628 | 9.680 | 219,773 | +0.01(+0.08%) |
Nov 18, 2014 | 9.625 | 9.687 | 9.621 | 9.672 | 232,060 | +0.04(+0.44%) |
Nov 17, 2014 | 9.607 | 9.630 | 9.578 | 9.630 | 343,526 | +0.01(+0.10%) |
Nov 14, 2014 | 9.663 | 9.672 | 9.607 | 9.621 | 167,213 | -0.05(-0.54%) |
Nov 13, 2014 | 9.701 | 9.718 | 9.649 | 9.672 | 243,739 | -0.03(-0.29%) |
Nov 12, 2014 | 9.701 | 9.710 | 9.672 | 9.701 | 184,917 | -0.02(-0.19%) |
Nov 11, 2014 | 9.668 | 9.720 | 9.649 | 9.720 | 243,407 | +0.05(+0.54%) |
Nov 10, 2014 | 9.597 | 9.672 | 9.597 | 9.668 | 242,343 | +0.07(+0.69%) |
Nov 07, 2014 | 9.621 | 9.644 | 9.574 | 9.602 | 235,304 | -0.01(-0.10%) |
Nov 06, 2014 | 9.564 | 9.630 | 9.555 | 9.611 | 309,357 | +0.04(+0.44%) |
Nov 05, 2014 | 9.559 | 9.583 | 9.541 | 9.569 | 343,133 | +0.06(+0.64%) |
Nov 04, 2014 | 9.592 | 9.597 | 9.470 | 9.508 | 685,507 | -0.11(-1.13%) |
Nov 03, 2014 | 9.564 | 9.625 | 9.564 | 9.616 | 250,763 | +0.06(+0.59%) |
Oct 31, 2014 | 9.592 | 9.602 | 9.541 | 9.559 | 320,821 | +0.07(+0.74%) |
Oct 30, 2014 | 9.465 | 9.531 | 9.442 | 9.489 | 251,646 | +0.01(+0.10%) |
Oct 29, 2014 | 9.517 | 9.531 | 9.429 | 9.479 | 295,311 | -0.02(-0.25%) |
Oct 28, 2014 | 9.451 | 9.508 | 9.447 | 9.503 | 316,000 | +0.08(+0.90%) |
Oct 27, 2014 | 9.423 | 9.465 | 9.465 | 9.418 | 286,798 | -0.05(-0.50%) |
Oct 24, 2014 | 9.442 | 9.465 | 9.399 | 9.465 | 154,997 | +0.04(+0.40%) |
Oct 23, 2014 | 9.404 | 9.456 | 9.404 | 9.428 | 270,033 | +0.11(+1.16%) |
Oct 22, 2014 | 9.362 | 9.404 | 9.315 | 9.319 | 245,842 | -0.02(-0.17%) |
Oct 21, 2014 | 9.190 | 9.345 | 9.176 | 9.336 | 390,142 | +0.19(+2.05%) |
Oct 20, 2014 | 9.078 | 9.148 | 9.078 | 9.148 | 286,538 | +0.04(+0.46%) |
Oct 17, 2014 | 9.158 | 9.251 | 9.036 | 9.106 | 424,605 | +0.10(+1.09%) |
Oct 16, 2014 | 8.755 | 8.966 | 8.699 | 9.008 | 813,690 | +0.17(+1.91%) |
Oct 15, 2014 | 8.783 | 8.877 | 8.648 | 8.840 | 806,711 | -0.07(-0.79%) |
Oct 14, 2014 | 8.980 | 9.008 | 8.863 | 8.910 | 438,203 | -0.03(-0.31%) |
Oct 13, 2014 | 9.083 | 9.120 | 8.924 | 8.938 | 580,561 | -0.15(-1.60%) |
Oct 10, 2014 | 9.242 | 9.289 | 9.069 | 9.083 | 356,846 | -0.20(-2.12%) |
Oct 09, 2014 | 9.453 | 9.453 | 9.265 | 9.279 | 272,552 | -0.18(-1.88%) |
Oct 08, 2014 | 9.265 | 9.465 | 9.265 | 9.457 | 261,213 | +0.16(+1.76%) |
Oct 07, 2014 | 9.312 | 9.350 | 9.275 | 9.293 | 240,236 | -0.05(-0.55%) |
Oct 06, 2014 | 9.378 | 9.401 | 9.326 | 9.345 | 333,074 | +0.02(+0.20%) |
Oct 03, 2014 | 9.293 | 9.378 | 9.279 | 9.326 | 281,420 | +0.05(+0.55%) |
Oct 02, 2014 | 9.359 | 9.359 | 9.167 | 9.275 | 386,751 | -0.09(-0.95%) |
Oct 01, 2014 | 9.438 | 9.438 | 9.350 | 9.364 | 217,981 | -0.08(-0.89%) |
Sep 30, 2014 | 9.509 | 9.509 | 9.424 | 9.448 | 350,879 | -0.04(-0.39%) |
Sep 29, 2014 | 9.438 | 9.499 | 9.402 | 9.485 | 357,136 | -0.03(-0.34%) |
Sep 26, 2014 | 9.471 | 9.546 | 9.429 | 9.518 | 195,932 | +0.05(+0.49%) |
Sep 25, 2014 | 9.560 | 9.560 | 9.448 | 9.471 | 210,320 | -0.10(-1.03%) |
Sep 24, 2014 | 9.532 | 9.574 | 9.492 | 9.570 | 171,171 | +0.07(+0.69%) |
Sep 23, 2014 | 9.532 | 9.565 | 9.499 | 9.504 | 139,791 | -0.04(-0.44%) |
Sep 22, 2014 | 9.612 | 9.626 | 9.534 | 9.546 | 200,888 | -0.10(-1.02%) |
Sep 19, 2014 | 9.635 | 9.658 | 9.607 | 9.644 | 238,960 | +0.04(+0.41%) |
Sep 18, 2014 | 9.548 | 9.618 | 9.544 | 9.605 | 219,407 | +0.06(+0.59%) |
Sep 17, 2014 | 9.534 | 9.548 | 9.502 | 9.548 | 170,174 | +0.03(+0.29%) |
Sep 16, 2014 | 9.437 | 9.530 | 9.432 | 9.520 | 204,877 | +0.08(+0.89%) |
Sep 15, 2014 | 9.451 | 9.460 | 9.423 | 9.437 | 216,392 | -0.02(-0.20%) |
Sep 12, 2014 | 9.474 | 9.502 | 9.446 | 9.455 | 216,912 | -0.04(-0.44%) |
Sep 11, 2014 | 9.474 | 9.497 | 9.437 | 9.497 | 251,090 | +0.00(+0.00%) |
Sep 10, 2014 | 9.479 | 9.497 | 9.451 | 9.497 | 240,856 | +0.03(+0.34%) |
Sep 09, 2014 | 9.511 | 9.511 | 9.444 | 9.465 | 188,727 | -0.04(-0.44%) |
Sep 08, 2014 | 9.544 | 9.562 | 9.493 | 9.507 | 259,067 | -0.04(-0.39%) |
Sep 05, 2014 | 9.576 | 9.576 | 9.544 | 9.544 | 231,966 | -0.02(-0.24%) |
Sep 04, 2014 | 9.581 | 9.581 | 9.567 | 9.567 | 318,040 | -0.02(-0.19%) |
Sep 03, 2014 | 9.576 | 9.604 | 9.562 | 9.586 | 203,123 | +0.02(+0.19%) |
Sep 02, 2014 | 9.576 | 9.590 | 9.548 | 9.567 | 304,565 | +0.00(+0.00%) |
Aug 29, 2014 | 9.586 | 9.567 | 9.567 | 9.567 | 290,121 | +0.00(+0.05%) |
Aug 28, 2014 | 9.539 | 9.562 | 9.520 | 9.562 | 229,058 | -0.01(-0.15%) |
Aug 27, 2014 | 9.581 | 9.600 | 9.565 | 9.576 | 221,431 | +0.00(+0.05%) |
Aug 26, 2014 | 9.544 | 9.581 | 9.530 | 9.572 | 351,967 | +0.05(+0.54%) |
Aug 25, 2014 | 9.525 | 9.544 | 9.499 | 9.520 | 231,682 | +0.03(+0.29%) |
Aug 22, 2014 | 9.511 | 9.525 | 9.483 | 9.493 | 264,876 | -0.03(-0.34%) |
Aug 21, 2014 | 9.539 | 9.571 | 9.516 | 9.525 | 244,553 | -0.01(-0.10%) |
Aug 20, 2014 | 9.525 | 9.558 | 9.525 | 9.534 | 234,411 | -0.01(-0.07%) |
Aug 19, 2014 | 9.425 | 9.550 | 9.425 | 9.541 | 187,195 | +0.12(+1.33%) |
Aug 18, 2014 | 9.425 | 9.435 | 9.407 | 9.416 | 260,991 | +0.05(+0.49%) |
Aug 15, 2014 | 9.430 | 9.433 | 9.347 | 9.370 | 172,220 | -0.05(-0.54%) |
Aug 14, 2014 | 9.356 | 9.430 | 9.333 | 9.421 | 249,173 | +0.08(+0.89%) |
Aug 13, 2014 | 9.291 | 9.347 | 9.263 | 9.337 | 245,601 | +0.05(+0.55%) |
Aug 12, 2014 | 9.287 | 9.300 | 9.254 | 9.287 | 217,689 | -0.02(-0.20%) |
Aug 11, 2014 | 9.231 | 9.305 | 9.231 | 9.305 | 240,801 | +0.12(+1.26%) |
Aug 08, 2014 | 9.111 | 9.171 | 9.106 | 9.189 | 275,000 | +0.07(+0.76%) |
Aug 07, 2014 | 9.148 | 9.185 | 9.115 | 9.120 | 232,727 | -0.02(-0.25%) |
Aug 06, 2014 | 9.101 | 9.171 | 9.064 | 9.143 | 433,123 | +0.00(+0.05%) |
Aug 05, 2014 | 9.222 | 9.231 | 9.121 | 9.139 | 335,913 | -0.11(-1.15%) |
Aug 04, 2014 | 9.324 | 9.328 | 9.217 | 9.245 | 268,099 | -0.03(-0.30%) |
Aug 01, 2014 | 9.347 | 9.361 | 9.222 | 9.273 | 301,498 | -0.07(-0.79%) |
Jul 31, 2014 | 9.486 | 9.495 | 9.319 | 9.347 | 492,171 | -0.18(-1.85%) |
Jul 30, 2014 | 9.578 | 9.578 | 9.476 | 9.523 | 305,477 | -0.03(-0.34%) |
Jul 29, 2014 | 9.541 | 9.578 | 9.536 | 9.555 | 174,010 | +0.02(+0.19%) |
Jul 28, 2014 | 9.555 | 9.564 | 9.513 | 9.536 | 291,077 | -0.01(-0.10%) |
Jul 25, 2014 | 9.587 | 9.587 | 9.546 | 9.546 | 168,546 | -0.04(-0.43%) |
Jul 24, 2014 | 9.578 | 9.587 | 9.555 | 9.587 | 178,086 | +0.02(+0.19%) |
Jul 23, 2014 | 9.541 | 9.592 | 9.532 | 9.569 | 262,910 | +0.04(+0.44%) |
Jul 22, 2014 | 9.481 | 9.541 | 9.481 | 9.527 | 295,706 | +0.07(+0.76%) |
Jul 21, 2014 | 9.460 | 9.478 | 9.423 | 9.455 | 356,521 | -0.03(-0.29%) |
Jul 18, 2014 | 9.478 | 9.496 | 9.432 | 9.483 | 305,904 | +0.02(+0.24%) |
Jul 17, 2014 | 9.506 | 9.515 | 9.450 | 9.460 | 270,038 | -0.06(-0.68%) |
Jul 16, 2014 | 9.524 | 9.538 | 9.506 | 9.524 | 261,501 | +0.03(+0.34%) |
Jul 15, 2014 | 9.515 | 9.515 | 9.450 | 9.492 | 244,209 | -0.01(-0.15%) |
Jul 14, 2014 | 9.483 | 9.533 | 9.483 | 9.506 | 185,972 | +0.04(+0.39%) |
Jul 11, 2014 | 9.437 | 9.473 | 9.432 | 9.469 | 194,861 | +0.03(+0.34%) |
Jul 10, 2014 | 9.469 | 9.506 | 9.427 | 9.437 | 377,510 | -0.09(-0.97%) |
Jul 09, 2014 | 9.510 | 9.547 | 9.492 | 9.529 | 337,019 | +0.02(+0.19%) |
Jul 08, 2014 | 9.496 | 9.510 | 9.432 | 9.510 | 397,631 | +0.00(+0.00%) |
Jul 07, 2014 | 9.483 | 9.515 | 9.473 | 9.510 | 336,302 | +0.00(+0.05%) |
Jul 03, 2014 | 9.520 | 9.506 | 9.506 | 9.506 | 229,732 | +0.00(+0.00%) |
Jul 02, 2014 | 9.543 | 9.552 | 9.473 | 9.506 | 366,864 | -0.06(-0.63%) |
Jul 01, 2014 | 9.533 | 9.566 | 9.501 | 9.566 | 241,914 | +0.04(+0.43%) |
Jun 30, 2014 | 9.510 | 9.556 | 9.460 | 9.524 | 470,796 | +0.04(+0.44%) |
Jun 27, 2014 | 9.437 | 9.483 | 9.418 | 9.483 | 198,532 | +0.03(+0.34%) |
Jun 26, 2014 | 9.455 | 9.455 | 9.391 | 9.450 | 197,291 | +0.01(+0.10%) |
Jun 25, 2014 | 9.455 | 9.464 | 9.418 | 9.441 | 269,127 | -0.01(-0.15%) |
Jun 24, 2014 | 9.478 | 9.515 | 9.441 | 9.455 | 344,454 | -0.03(-0.34%) |
Jun 23, 2014 | 9.496 | 9.501 | 9.450 | 9.487 | 363,456 | +0.00(+0.00%) |
Jun 20, 2014 | 9.543 | 9.543 | 9.473 | 9.487 | 227,797 | -0.04(-0.43%) |
Jun 19, 2014 | 9.543 | 9.543 | 9.492 | 9.529 | 240,234 | +0.02(+0.17%) |
Jun 18, 2014 | 9.416 | 9.512 | 9.416 | 9.512 | 325,636 | +0.10(+1.07%) |
Jun 17, 2014 | 9.398 | 9.412 | 9.370 | 9.412 | 222,433 | +0.02(+0.24%) |
Jun 16, 2014 | 9.393 | 9.402 | 9.366 | 9.389 | 186,178 | -0.00(-0.05%) |
Jun 13, 2014 | 9.352 | 9.398 | 9.352 | 9.393 | 243,857 | +0.06(+0.69%) |
Jun 12, 2014 | 9.398 | 9.398 | 9.311 | 9.329 | 235,381 | -0.06(-0.68%) |
Jun 11, 2014 | 9.352 | 9.412 | 9.341 | 9.393 | 368,506 | +0.03(+0.34%) |
Jun 10, 2014 | 9.329 | 9.361 | 9.320 | 9.361 | 248,464 | +0.04(+0.39%) |
Jun 06, 2014 | 9.297 | 9.337 | 9.297 | 9.325 | 253,135 | +0.01(+0.15%) |
Jun 05, 2014 | 9.311 | 9.320 | 9.270 | 9.311 | 297,314 | -0.01(-0.10%) |
Jun 04, 2014 | 9.302 | 9.323 | 9.279 | 9.320 | 193,714 | +0.01(+0.10%) |
Jun 03, 2014 | 9.315 | 9.320 | 9.288 | 9.311 | 187,964 | -0.02(-0.20%) |
Jun 02, 2014 | 9.293 | 9.329 | 9.287 | 9.329 | 230,380 | +0.03(+0.30%) |
May 30, 2014 | 9.274 | 9.315 | 9.261 | 9.302 | 278,470 | +0.01(+0.15%) |
May 29, 2014 | 9.270 | 9.288 | 9.247 | 9.288 | 269,533 | +0.03(+0.35%) |
May 28, 2014 | 9.242 | 9.261 | 9.229 | 9.256 | 235,752 | +0.01(+0.10%) |
May 27, 2014 | 9.265 | 9.288 | 9.219 | 9.247 | 241,866 | -0.00(-0.05%) |
May 23, 2014 | 9.233 | 9.251 | 9.251 | 9.251 | 187,743 | +0.03(+0.31%) |
May 22, 2014 | 9.174 | 9.247 | 9.173 | 9.223 | 184,386 | +0.06(+0.68%) |
May 21, 2014 | 9.146 | 9.174 | 9.128 | 9.160 | 358,966 | +0.04(+0.48%) |
May 20, 2014 | 9.139 | 9.139 | 9.080 | 9.116 | 210,584 | -0.03(-0.30%) |
May 19, 2014 | 9.102 | 9.143 | 9.098 | 9.143 | 181,745 | +0.05(+0.50%) |
May 16, 2014 | 9.057 | 9.107 | 9.039 | 9.098 | 189,052 | +0.02(+0.25%) |
May 15, 2014 | 9.080 | 9.089 | 9.030 | 9.075 | 267,791 | -0.02(-0.25%) |
May 14, 2014 | 9.102 | 9.125 | 9.089 | 9.098 | 272,067 | -0.03(-0.30%) |
May 13, 2014 | 9.121 | 9.139 | 9.107 | 9.125 | 282,120 | +0.00(+0.00%) |
May 12, 2014 | 9.098 | 9.130 | 9.080 | 9.125 | 338,889 | +0.03(+0.35%) |
May 09, 2014 | 9.075 | 9.093 | 9.043 | 9.093 | 224,020 | +0.02(+0.20%) |
May 08, 2014 | 9.089 | 9.121 | 9.071 | 9.075 | 243,750 | -0.02(-0.25%) |
May 07, 2014 | 9.080 | 9.098 | 9.016 | 9.098 | 244,893 | +0.01(+0.10%) |
May 06, 2014 | 9.075 | 9.089 | 9.052 | 9.089 | 274,076 | +0.00(+0.00%) |
May 05, 2014 | 9.048 | 9.093 | 9.007 | 9.089 | 244,768 | +0.02(+0.20%) |
May 02, 2014 | 9.057 | 9.089 | 9.057 | 9.071 | 257,839 | -0.00(-0.05%) |