Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.840 | 8.859 | 8.801 | 8.814 | 110,535 | -0.05(-0.51%) |
Apr 29, 2015 | 8.859 | 8.903 | 8.827 | 8.859 | 71,611 | +0.00(+0.00%) |
Apr 28, 2015 | 8.840 | 8.859 | 8.807 | 8.859 | 137,396 | +0.00(+0.00%) |
Apr 27, 2015 | 8.853 | 8.898 | 8.853 | 8.859 | 144,916 | +0.05(+0.52%) |
Apr 24, 2015 | 8.820 | 8.846 | 8.783 | 8.814 | 417,281 | +0.01(+0.11%) |
Apr 23, 2015 | 8.704 | 8.820 | 8.704 | 8.804 | 231,777 | +0.05(+0.56%) |
Apr 22, 2015 | 8.743 | 8.756 | 8.685 | 8.756 | 74,309 | -0.03(-0.37%) |
Apr 21, 2015 | 8.788 | 8.814 | 8.769 | 8.788 | 169,583 | +0.03(+0.37%) |
Apr 20, 2015 | 8.756 | 8.788 | 8.730 | 8.756 | 98,996 | +0.03(+0.30%) |
Apr 17, 2015 | 8.723 | 8.744 | 8.698 | 8.730 | 371,906 | -0.09(-1.04%) |
Apr 16, 2015 | 8.795 | 8.853 | 8.769 | 8.821 | 140,534 | -0.02(-0.21%) |
Apr 15, 2015 | 8.827 | 8.846 | 8.777 | 8.840 | 130,010 | +0.08(+0.94%) |
Apr 14, 2015 | 8.756 | 8.769 | 8.730 | 8.758 | 109,242 | +0.05(+0.62%) |
Apr 13, 2015 | 8.704 | 8.730 | 8.684 | 8.704 | 99,291 | -0.01(-0.15%) |
Apr 10, 2015 | 8.684 | 8.723 | 8.684 | 8.717 | 173,720 | +0.01(+0.07%) |
Apr 09, 2015 | 8.730 | 8.730 | 8.671 | 8.710 | 167,531 | -0.01(-0.07%) |
Apr 08, 2015 | 8.807 | 8.807 | 8.704 | 8.717 | 284,676 | +0.01(+0.07%) |
Apr 07, 2015 | 8.788 | 8.788 | 8.704 | 8.710 | 260,157 | -0.04(-0.45%) |
Apr 06, 2015 | 8.736 | 8.781 | 8.705 | 8.749 | 251,350 | +0.08(+0.97%) |
Apr 02, 2015 | 8.619 | 8.665 | 8.665 | 8.665 | 82,121 | +0.06(+0.75%) |
Apr 01, 2015 | 8.613 | 8.613 | 8.556 | 8.600 | 316,693 | +0.04(+0.49%) |
Mar 31, 2015 | 8.541 | 8.613 | 8.541 | 8.558 | 287,167 | -0.14(-1.60%) |
Mar 30, 2015 | 8.704 | 8.717 | 8.681 | 8.697 | 130,651 | -0.01(-0.07%) |
Mar 27, 2015 | 8.671 | 8.710 | 8.671 | 8.704 | 87,362 | +0.01(+0.15%) |
Mar 26, 2015 | 8.717 | 8.749 | 8.652 | 8.691 | 140,698 | -0.12(-1.33%) |
Mar 25, 2015 | 8.885 | 8.885 | 8.795 | 8.807 | 140,091 | -0.03(-0.35%) |
Mar 24, 2015 | 8.890 | 8.922 | 8.832 | 8.838 | 92,310 | -0.02(-0.27%) |
Mar 23, 2015 | 8.857 | 8.870 | 8.825 | 8.862 | 438,140 | +0.08(+0.90%) |
Mar 20, 2015 | 8.754 | 8.832 | 8.727 | 8.783 | 87,306 | +0.18(+2.14%) |
Mar 19, 2015 | 8.631 | 8.631 | 8.573 | 8.599 | 135,140 | -0.11(-1.27%) |
Mar 18, 2015 | 8.469 | 8.734 | 8.469 | 8.709 | 183,570 | +0.21(+2.44%) |
Mar 17, 2015 | 8.495 | 8.502 | 8.455 | 8.502 | 128,422 | -0.02(-0.23%) |
Mar 16, 2015 | 8.469 | 8.527 | 8.457 | 8.521 | 167,686 | +0.10(+1.15%) |
Mar 13, 2015 | 8.430 | 8.430 | 8.359 | 8.424 | 179,909 | -0.07(-0.84%) |
Mar 12, 2015 | 8.502 | 8.521 | 8.456 | 8.495 | 160,450 | +0.04(+0.46%) |
Mar 11, 2015 | 8.476 | 8.482 | 8.417 | 8.456 | 212,287 | -0.02(-0.23%) |
Mar 10, 2015 | 8.566 | 8.566 | 8.463 | 8.476 | 190,100 | -0.19(-2.24%) |
Mar 09, 2015 | 8.676 | 8.683 | 8.637 | 8.670 | 330,373 | +0.01(+0.07%) |
Mar 06, 2015 | 8.741 | 8.741 | 8.644 | 8.663 | 127,184 | -0.21(-2.33%) |
Mar 05, 2015 | 8.857 | 8.896 | 8.832 | 8.870 | 101,731 | +0.02(+0.18%) |
Mar 04, 2015 | 8.857 | 8.864 | 8.788 | 8.854 | 203,552 | -0.04(-0.40%) |
Mar 03, 2015 | 8.929 | 8.929 | 8.864 | 8.890 | 191,269 | -0.08(-0.87%) |
Mar 02, 2015 | 8.980 | 8.980 | 8.922 | 8.967 | 177,814 | -0.01(-0.07%) |
Feb 27, 2015 | 8.987 | 9.006 | 8.948 | 8.974 | 115,584 | -0.03(-0.36%) |
Feb 26, 2015 | 9.006 | 9.019 | 8.980 | 9.006 | 94,672 | -0.07(-0.78%) |
Feb 25, 2015 | 9.084 | 9.097 | 9.045 | 9.077 | 289,544 | +0.05(+0.57%) |
Feb 24, 2015 | 8.961 | 9.045 | 8.961 | 9.026 | 251,454 | +0.06(+0.72%) |
Feb 23, 2015 | 8.954 | 8.974 | 8.929 | 8.961 | 219,634 | -0.00(-0.00%) |
Feb 20, 2015 | 8.870 | 8.991 | 8.844 | 8.961 | 816,157 | +0.07(+0.73%) |
Feb 19, 2015 | 8.896 | 8.925 | 8.877 | 8.896 | 242,419 | -0.03(-0.37%) |
Feb 18, 2015 | 8.922 | 8.949 | 8.877 | 8.929 | 94,412 | +0.01(+0.07%) |
Feb 17, 2015 | 8.890 | 8.929 | 8.838 | 8.922 | 160,759 | -0.01(-0.07%) |
Feb 13, 2015 | 8.916 | 8.929 | 8.929 | 8.929 | 193,508 | +0.02(+0.22%) |
Feb 12, 2015 | 8.851 | 8.909 | 8.819 | 8.909 | 126,657 | +0.13(+1.47%) |
Feb 11, 2015 | 8.760 | 8.799 | 8.747 | 8.780 | 87,096 | -0.02(-0.22%) |
Feb 10, 2015 | 8.754 | 8.819 | 8.743 | 8.799 | 138,647 | +0.13(+1.49%) |
Feb 09, 2015 | 8.644 | 8.707 | 8.644 | 8.670 | 98,878 | -0.09(-1.03%) |
Feb 06, 2015 | 8.806 | 8.819 | 8.733 | 8.760 | 261,343 | -0.10(-1.17%) |
Feb 05, 2015 | 8.786 | 8.870 | 8.780 | 8.864 | 120,589 | +0.10(+1.18%) |
Feb 04, 2015 | 8.793 | 8.825 | 8.734 | 8.760 | 159,822 | -0.08(-0.88%) |
Feb 03, 2015 | 8.741 | 8.864 | 8.741 | 8.838 | 238,461 | +0.17(+1.94%) |
Feb 02, 2015 | 8.599 | 8.683 | 8.599 | 8.670 | 79,844 | +0.08(+0.90%) |
Jan 30, 2015 | 8.637 | 8.670 | 8.583 | 8.592 | 221,787 | -0.16(-1.78%) |
Jan 29, 2015 | 8.670 | 8.754 | 8.670 | 8.747 | 180,592 | +0.14(+1.65%) |
Jan 28, 2015 | 8.767 | 8.767 | 8.605 | 8.605 | 139,994 | -0.18(-2.06%) |
Jan 27, 2015 | 8.760 | 8.799 | 8.734 | 8.786 | 77,262 | +0.05(+0.59%) |
Jan 26, 2015 | 8.663 | 8.747 | 8.637 | 8.734 | 117,734 | +0.12(+1.43%) |
Jan 23, 2015 | 8.637 | 8.676 | 8.612 | 8.612 | 97,841 | -0.02(-0.22%) |
Jan 22, 2015 | 8.586 | 8.676 | 8.586 | 8.631 | 653,666 | +0.01(+0.15%) |
Jan 21, 2015 | 8.579 | 8.618 | 8.553 | 8.618 | 309,501 | +0.07(+0.83%) |
Jan 20, 2015 | 8.618 | 8.618 | 8.514 | 8.547 | 144,315 | +0.04(+0.46%) |
Jan 16, 2015 | 8.385 | 8.521 | 8.385 | 8.508 | 149,901 | +0.12(+1.47%) |
Jan 15, 2015 | 8.379 | 8.405 | 8.333 | 8.385 | 88,499 | +0.16(+1.97%) |
Jan 14, 2015 | 8.197 | 8.239 | 8.176 | 8.223 | 80,423 | +0.01(+0.08%) |
Jan 13, 2015 | 8.256 | 8.295 | 8.165 | 8.217 | 252,308 | +0.04(+0.47%) |
Jan 12, 2015 | 8.210 | 8.210 | 8.159 | 8.178 | 126,493 | -0.01(-0.16%) |
Jan 09, 2015 | 8.204 | 8.230 | 8.159 | 8.191 | 135,960 | -0.01(-0.11%) |
Jan 08, 2015 | 8.204 | 8.248 | 8.152 | 8.200 | 99,760 | +0.06(+0.74%) |
Jan 07, 2015 | 8.094 | 8.163 | 8.058 | 8.139 | 115,709 | +0.06(+0.80%) |
Jan 06, 2015 | 8.178 | 8.185 | 8.049 | 8.075 | 189,552 | -0.08(-0.95%) |
Jan 05, 2015 | 8.249 | 8.255 | 8.133 | 8.152 | 163,658 | -0.23(-2.78%) |
Jan 02, 2015 | 8.460 | 8.469 | 8.366 | 8.385 | 178,719 | -0.06(-0.69%) |
Dec 31, 2014 | 8.540 | 8.443 | 8.443 | 8.443 | 514,684 | -0.08(-0.97%) |
Dec 30, 2014 | 8.560 | 8.560 | 8.502 | 8.526 | 146,182 | -0.05(-0.62%) |
Dec 29, 2014 | 8.579 | 8.624 | 8.569 | 8.579 | 98,436 | -0.07(-0.82%) |
Dec 26, 2014 | 8.644 | 8.702 | 8.644 | 8.650 | 111,938 | -0.02(-0.22%) |
Dec 24, 2014 | 8.605 | 8.670 | 8.670 | 8.670 | 38,330 | +0.07(+0.83%) |
Dec 23, 2014 | 8.624 | 8.631 | 8.586 | 8.599 | 482,719 | -0.04(-0.48%) |
Dec 22, 2014 | 8.634 | 8.647 | 8.602 | 8.640 | 75,099 | +0.05(+0.52%) |
Dec 19, 2014 | 8.566 | 8.627 | 8.550 | 8.595 | 384,888 | +0.03(+0.38%) |
Dec 18, 2014 | 8.486 | 8.582 | 8.473 | 8.563 | 159,146 | +0.12(+1.37%) |
Dec 17, 2014 | 8.421 | 8.492 | 8.383 | 8.447 | 122,059 | +0.12(+1.47%) |
Dec 16, 2014 | 8.260 | 8.428 | 8.260 | 8.325 | 144,256 | +0.11(+1.33%) |
Dec 15, 2014 | 8.357 | 8.376 | 8.183 | 8.215 | 168,043 | -0.12(-1.47%) |
Dec 12, 2014 | 8.466 | 8.493 | 8.338 | 8.338 | 185,266 | -0.19(-2.21%) |
Dec 11, 2014 | 8.570 | 8.595 | 8.524 | 8.526 | 594,392 | -0.01(-0.12%) |
Dec 10, 2014 | 8.627 | 8.627 | 8.524 | 8.537 | 257,993 | -0.08(-0.98%) |
Dec 09, 2014 | 8.602 | 8.631 | 8.557 | 8.621 | 158,022 | -0.08(-0.89%) |
Dec 08, 2014 | 8.685 | 8.730 | 8.685 | 8.698 | 196,432 | -0.03(-0.30%) |
Dec 05, 2014 | 8.711 | 8.711 | 8.698 | 8.724 | 145,560 | +0.03(+0.30%) |
Dec 04, 2014 | 8.660 | 8.734 | 8.660 | 8.698 | 121,151 | -0.01(-0.07%) |
Dec 03, 2014 | 8.698 | 8.711 | 8.673 | 8.705 | 169,521 | +0.01(+0.15%) |
Dec 02, 2014 | 8.660 | 8.698 | 8.653 | 8.692 | 139,284 | -0.01(-0.07%) |
Dec 01, 2014 | 8.679 | 8.698 | 8.654 | 8.698 | 408,969 | +0.04(+0.45%) |
Nov 28, 2014 | 8.692 | 8.692 | 8.647 | 8.660 | 30,322 | -0.10(-1.15%) |
Nov 26, 2014 | 8.776 | 8.760 | 8.760 | 8.760 | 78,435 | -0.05(-0.54%) |
Nov 25, 2014 | 8.795 | 8.821 | 8.776 | 8.808 | 237,335 | +0.04(+0.44%) |
Nov 24, 2014 | 8.724 | 8.776 | 8.724 | 8.769 | 167,129 | +0.08(+0.89%) |
Nov 21, 2014 | 8.750 | 8.750 | 8.673 | 8.692 | 260,576 | +0.03(+0.37%) |
Nov 20, 2014 | 8.647 | 8.685 | 8.646 | 8.660 | 199,819 | -0.03(-0.37%) |
Nov 19, 2014 | 8.692 | 8.737 | 8.650 | 8.692 | 231,257 | -0.03(-0.30%) |
Nov 18, 2014 | 8.692 | 8.730 | 8.680 | 8.718 | 399,824 | +0.14(+1.60%) |
Nov 17, 2014 | 8.512 | 8.589 | 8.512 | 8.580 | 91,904 | +0.00(+0.05%) |
Nov 14, 2014 | 8.518 | 8.582 | 8.505 | 8.576 | 74,731 | +0.01(+0.15%) |
Nov 13, 2014 | 8.544 | 8.577 | 8.532 | 8.563 | 72,503 | +0.00(+0.00%) |
Nov 12, 2014 | 8.557 | 8.576 | 8.531 | 8.563 | 115,408 | -0.10(-1.19%) |
Nov 11, 2014 | 8.608 | 8.673 | 8.595 | 8.666 | 103,614 | +0.12(+1.36%) |
Nov 10, 2014 | 8.550 | 8.570 | 8.539 | 8.550 | 43,248 | +0.03(+0.30%) |
Nov 07, 2014 | 8.460 | 8.524 | 8.460 | 8.524 | 71,244 | +0.01(+0.08%) |
Nov 06, 2014 | 8.544 | 8.563 | 8.492 | 8.518 | 180,996 | -0.05(-0.53%) |
Nov 05, 2014 | 8.550 | 8.589 | 8.518 | 8.563 | 101,754 | +0.08(+0.91%) |
Nov 04, 2014 | 8.505 | 8.527 | 8.447 | 8.486 | 221,916 | -0.03(-0.38%) |
Nov 03, 2014 | 8.570 | 8.570 | 8.499 | 8.518 | 259,763 | -0.13(-1.49%) |
Oct 31, 2014 | 8.615 | 8.653 | 8.576 | 8.647 | 148,994 | +0.08(+0.90%) |
Oct 30, 2014 | 8.486 | 8.587 | 8.473 | 8.570 | 61,060 | +0.01(+0.15%) |
Oct 29, 2014 | 8.615 | 8.653 | 8.520 | 8.557 | 82,038 | -0.06(-0.67%) |
Oct 28, 2014 | 8.563 | 8.621 | 8.544 | 8.615 | 315,003 | +0.14(+1.59%) |
Oct 27, 2014 | 8.434 | 8.505 | 8.505 | 8.479 | 216,550 | -0.03(-0.30%) |
Oct 24, 2014 | 8.466 | 8.505 | 8.454 | 8.505 | 43,169 | +0.08(+0.99%) |
Oct 23, 2014 | 8.389 | 8.447 | 8.376 | 8.421 | 243,462 | +0.10(+1.24%) |
Oct 22, 2014 | 8.363 | 8.408 | 8.318 | 8.318 | 112,223 | -0.07(-0.83%) |
Oct 21, 2014 | 8.312 | 8.396 | 8.306 | 8.388 | 545,037 | +0.13(+1.60%) |
Oct 20, 2014 | 8.170 | 8.267 | 8.170 | 8.256 | 165,112 | +0.01(+0.18%) |
Oct 17, 2014 | 8.164 | 8.273 | 8.151 | 8.241 | 997,908 | +0.20(+2.48%) |
Oct 16, 2014 | 7.906 | 8.120 | 7.893 | 8.042 | 274,230 | -0.09(-1.11%) |
Oct 15, 2014 | 8.112 | 8.145 | 7.958 | 8.132 | 497,508 | -0.02(-0.19%) |
Oct 14, 2014 | 8.196 | 8.222 | 8.145 | 8.147 | 161,555 | -0.02(-0.21%) |
Oct 13, 2014 | 8.248 | 8.286 | 8.164 | 8.164 | 280,362 | -0.00(-0.00%) |
Oct 10, 2014 | 8.241 | 8.260 | 8.164 | 8.164 | 121,752 | -0.11(-1.37%) |
Oct 09, 2014 | 8.460 | 8.460 | 8.267 | 8.277 | 170,973 | -0.26(-3.05%) |
Oct 08, 2014 | 8.402 | 8.550 | 8.383 | 8.537 | 145,268 | +0.18(+2.16%) |
Oct 07, 2014 | 8.421 | 8.447 | 8.357 | 8.357 | 145,741 | -0.13(-1.51%) |
Oct 06, 2014 | 8.441 | 8.498 | 8.427 | 8.485 | 394,731 | +0.06(+0.76%) |
Oct 03, 2014 | 8.454 | 8.454 | 8.396 | 8.421 | 560,368 | -0.03(-0.30%) |
Oct 02, 2014 | 8.537 | 8.537 | 8.396 | 8.447 | 643,404 | -0.13(-1.50%) |
Oct 01, 2014 | 8.634 | 8.636 | 8.550 | 8.576 | 476,046 | -0.12(-1.41%) |
Sep 30, 2014 | 8.692 | 8.730 | 8.660 | 8.698 | 127,491 | -0.00(-0.04%) |
Sep 29, 2014 | 8.673 | 8.711 | 8.653 | 8.702 | 295,068 | -0.06(-0.74%) |
Sep 26, 2014 | 8.724 | 8.776 | 8.706 | 8.767 | 134,555 | +0.06(+0.64%) |
Sep 25, 2014 | 8.782 | 8.782 | 8.698 | 8.711 | 569,033 | -0.10(-1.17%) |
Sep 24, 2014 | 8.788 | 8.821 | 8.756 | 8.814 | 160,303 | -0.01(-0.07%) |
Sep 23, 2014 | 8.833 | 8.859 | 8.795 | 8.821 | 266,107 | -0.10(-1.08%) |
Sep 22, 2014 | 8.923 | 8.939 | 8.898 | 8.917 | 132,711 | -0.01(-0.07%) |
Sep 19, 2014 | 9.019 | 9.020 | 8.923 | 8.923 | 97,304 | -0.03(-0.36%) |
Sep 18, 2014 | 8.949 | 8.973 | 8.930 | 8.955 | 131,335 | +0.06(+0.63%) |
Sep 17, 2014 | 8.923 | 8.958 | 8.885 | 8.899 | 135,516 | -0.02(-0.20%) |
Sep 16, 2014 | 8.834 | 8.943 | 8.834 | 8.917 | 68,058 | +0.04(+0.43%) |
Sep 15, 2014 | 8.891 | 8.904 | 8.872 | 8.879 | 148,498 | -0.03(-0.36%) |
Sep 12, 2014 | 8.936 | 8.943 | 8.905 | 8.911 | 118,383 | -0.03(-0.29%) |
Sep 11, 2014 | 8.936 | 8.955 | 8.923 | 8.936 | 85,564 | -0.03(-0.29%) |
Sep 10, 2014 | 8.955 | 8.975 | 8.917 | 8.962 | 223,248 | +0.01(+0.14%) |
Sep 09, 2014 | 8.968 | 8.968 | 8.923 | 8.949 | 117,627 | -0.01(-0.14%) |
Sep 08, 2014 | 9.032 | 9.045 | 8.949 | 8.962 | 349,719 | -0.19(-2.03%) |
Sep 05, 2014 | 9.115 | 9.154 | 9.102 | 9.147 | 264,666 | +0.01(+0.07%) |
Sep 04, 2014 | 9.217 | 9.217 | 9.109 | 9.141 | 167,662 | -0.07(-0.76%) |
Sep 03, 2014 | 9.224 | 9.243 | 9.198 | 9.211 | 161,186 | +0.02(+0.21%) |
Sep 02, 2014 | 9.205 | 9.205 | 9.160 | 9.192 | 108,807 | -0.03(-0.35%) |
Aug 29, 2014 | 9.237 | 9.224 | 9.224 | 9.224 | 85,417 | -0.01(-0.14%) |
Aug 28, 2014 | 9.230 | 9.249 | 9.219 | 9.237 | 105,620 | -0.02(-0.17%) |
Aug 27, 2014 | 9.281 | 9.281 | 9.237 | 9.252 | 126,488 | +0.02(+0.17%) |
Aug 26, 2014 | 9.185 | 9.269 | 9.185 | 9.237 | 725,542 | +0.05(+0.54%) |
Aug 25, 2014 | 9.185 | 9.224 | 9.154 | 9.187 | 244,817 | +0.07(+0.79%) |
Aug 22, 2014 | 9.166 | 9.166 | 9.109 | 9.115 | 93,336 | -0.06(-0.70%) |
Aug 21, 2014 | 9.141 | 9.185 | 9.141 | 9.179 | 106,944 | +0.06(+0.70%) |
Aug 20, 2014 | 9.096 | 9.128 | 9.085 | 9.115 | 141,540 | -0.04(-0.49%) |
Aug 19, 2014 | 9.141 | 9.160 | 9.122 | 9.160 | 366,215 | +0.00(+0.00%) |
Aug 18, 2014 | 9.154 | 9.160 | 9.121 | 9.160 | 156,295 | +0.06(+0.65%) |
Aug 15, 2014 | 9.134 | 9.154 | 9.019 | 9.100 | 308,203 | -0.01(-0.16%) |
Aug 14, 2014 | 9.109 | 9.115 | 9.083 | 9.115 | 49,576 | +0.09(+0.99%) |
Aug 13, 2014 | 9.058 | 9.064 | 9.019 | 9.026 | 185,608 | +0.02(+0.22%) |
Aug 12, 2014 | 8.987 | 9.010 | 8.964 | 9.006 | 207,374 | +0.01(+0.07%) |
Aug 11, 2014 | 9.019 | 9.031 | 8.987 | 9.000 | 176,296 | +0.03(+0.28%) |
Aug 08, 2014 | 8.911 | 8.964 | 8.898 | 8.975 | 188,447 | +0.11(+1.23%) |
Aug 07, 2014 | 8.955 | 8.968 | 8.840 | 8.866 | 466,305 | -0.10(-1.14%) |
Aug 06, 2014 | 8.949 | 9.019 | 8.930 | 8.968 | 1,098,461 | -0.07(-0.78%) |
Aug 05, 2014 | 9.134 | 9.134 | 9.013 | 9.038 | 394,116 | -0.12(-1.33%) |
Aug 04, 2014 | 9.128 | 9.166 | 9.090 | 9.160 | 110,135 | +0.06(+0.70%) |
Aug 01, 2014 | 9.115 | 9.147 | 9.058 | 9.096 | 920,876 | -0.03(-0.28%) |
Jul 31, 2014 | 9.230 | 9.235 | 9.122 | 9.122 | 1,330,129 | -0.20(-2.19%) |
Jul 30, 2014 | 9.313 | 9.350 | 9.269 | 9.326 | 172,582 | -0.06(-0.68%) |
Jul 29, 2014 | 9.422 | 9.428 | 9.396 | 9.390 | 169,790 | +0.00(+0.00%) |
Jul 28, 2014 | 9.409 | 9.409 | 9.326 | 9.390 | 76,552 | -0.02(-0.20%) |
Jul 25, 2014 | 9.441 | 9.448 | 9.377 | 9.409 | 186,997 | -0.05(-0.49%) |
Jul 24, 2014 | 9.467 | 9.467 | 9.432 | 9.456 | 139,748 | +0.03(+0.31%) |
Jul 23, 2014 | 9.448 | 9.462 | 9.416 | 9.426 | 67,932 | -0.00(-0.02%) |
Jul 22, 2014 | 9.435 | 9.441 | 9.421 | 9.428 | 93,477 | +0.03(+0.34%) |
Jul 21, 2014 | 9.371 | 9.409 | 9.358 | 9.397 | 87,875 | -0.04(-0.40%) |
Jul 18, 2014 | 9.416 | 9.447 | 9.377 | 9.435 | 535,943 | +0.04(+0.48%) |
Jul 17, 2014 | 9.492 | 9.505 | 9.384 | 9.390 | 220,374 | -0.15(-1.61%) |
Jul 16, 2014 | 9.524 | 9.556 | 9.518 | 9.543 | 129,251 | +0.08(+0.81%) |
Jul 15, 2014 | 9.492 | 9.524 | 9.435 | 9.467 | 340,266 | -0.03(-0.27%) |
Jul 14, 2014 | 9.543 | 9.543 | 9.486 | 9.492 | 105,943 | +0.04(+0.41%) |
Jul 11, 2014 | 9.454 | 9.460 | 9.422 | 9.454 | 91,447 | -0.03(-0.34%) |
Jul 10, 2014 | 9.435 | 9.486 | 9.390 | 9.486 | 813,940 | -0.06(-0.67%) |
Jul 09, 2014 | 9.518 | 9.550 | 9.486 | 9.550 | 341,436 | +0.03(+0.27%) |
Jul 08, 2014 | 9.595 | 9.601 | 9.499 | 9.524 | 159,360 | -0.14(-1.46%) |
Jul 07, 2014 | 9.690 | 9.690 | 9.634 | 9.665 | 177,878 | -0.08(-0.85%) |
Jul 03, 2014 | 9.748 | 9.748 | 9.748 | 9.748 | 46,619 | +0.03(+0.26%) |
Jul 02, 2014 | 9.716 | 9.722 | 9.684 | 9.722 | 158,961 | -0.01(-0.13%) |
Jul 01, 2014 | 9.754 | 9.754 | 9.703 | 9.735 | 281,898 | +0.07(+0.73%) |
Jun 30, 2014 | 9.684 | 9.684 | 9.630 | 9.665 | 199,558 | +0.01(+0.07%) |
Jun 27, 2014 | 9.652 | 9.658 | 9.588 | 9.658 | 128,273 | +0.02(+0.19%) |
Jun 26, 2014 | 9.607 | 9.639 | 9.537 | 9.639 | 315,516 | +0.04(+0.47%) |
Jun 25, 2014 | 9.614 | 9.614 | 9.556 | 9.595 | 179,369 | -0.04(-0.40%) |
Jun 24, 2014 | 9.729 | 9.729 | 9.620 | 9.633 | 296,670 | -0.07(-0.70%) |
Jun 23, 2014 | 9.738 | 9.738 | 9.663 | 9.701 | 202,574 | +0.02(+0.19%) |
Jun 20, 2014 | 9.713 | 9.720 | 9.663 | 9.682 | 88,601 | -0.04(-0.44%) |
Jun 19, 2014 | 9.776 | 9.776 | 9.713 | 9.725 | 160,695 | +0.03(+0.32%) |
Jun 18, 2014 | 9.670 | 9.695 | 9.613 | 9.695 | 118,110 | +0.08(+0.85%) |
Jun 17, 2014 | 9.494 | 9.619 | 9.494 | 9.613 | 164,160 | +0.01(+0.07%) |
Jun 16, 2014 | 9.626 | 9.638 | 9.576 | 9.607 | 88,908 | -0.03(-0.26%) |
Jun 13, 2014 | 9.638 | 9.644 | 9.606 | 9.632 | 42,551 | +0.02(+0.20%) |
Jun 12, 2014 | 9.638 | 9.645 | 9.592 | 9.613 | 96,660 | +0.03(+0.36%) |
Jun 11, 2014 | 9.651 | 9.651 | 9.566 | 9.579 | 133,250 | -0.07(-0.68%) |
Jun 10, 2014 | 9.657 | 9.657 | 9.619 | 9.645 | 212,977 | -0.01(-0.06%) |
Jun 06, 2014 | 9.638 | 9.651 | 9.594 | 9.651 | 504,853 | +0.09(+0.92%) |
Jun 05, 2014 | 9.526 | 9.569 | 9.499 | 9.563 | 263,154 | +0.09(+0.92%) |
Jun 04, 2014 | 9.455 | 9.476 | 9.442 | 9.476 | 290,259 | -0.01(-0.13%) |
Jun 03, 2014 | 9.513 | 9.513 | 9.451 | 9.488 | 227,092 | -0.04(-0.39%) |
Jun 02, 2014 | 9.563 | 9.563 | 9.501 | 9.526 | 256,682 | +0.00(+0.00%) |
May 30, 2014 | 9.513 | 9.526 | 9.490 | 9.526 | 166,837 | +0.03(+0.26%) |
May 29, 2014 | 9.488 | 9.507 | 9.476 | 9.501 | 84,431 | +0.05(+0.53%) |
May 28, 2014 | 9.476 | 9.476 | 9.432 | 9.451 | 158,262 | -0.01(-0.07%) |
May 27, 2014 | 9.494 | 9.494 | 9.419 | 9.457 | 171,019 | +0.07(+0.73%) |
May 23, 2014 | 9.394 | 9.388 | 9.388 | 9.388 | 126,308 | -0.03(-0.27%) |
May 22, 2014 | 9.426 | 9.438 | 9.407 | 9.413 | 70,331 | -0.03(-0.33%) |
May 21, 2014 | 9.401 | 9.457 | 9.382 | 9.444 | 72,129 | +0.05(+0.53%) |
May 20, 2014 | 9.419 | 9.423 | 9.376 | 9.394 | 72,830 | -0.03(-0.33%) |
May 19, 2014 | 9.413 | 9.444 | 9.382 | 9.426 | 79,435 | -0.03(-0.33%) |
May 16, 2014 | 9.432 | 9.463 | 9.401 | 9.457 | 54,605 | +0.05(+0.53%) |
May 15, 2014 | 9.394 | 9.419 | 9.351 | 9.407 | 154,319 | +0.00(+0.00%) |
May 14, 2014 | 9.438 | 9.438 | 9.388 | 9.407 | 137,248 | -0.02(-0.20%) |
May 13, 2014 | 9.488 | 9.488 | 9.407 | 9.426 | 314,622 | -0.02(-0.20%) |
May 12, 2014 | 9.457 | 9.457 | 9.388 | 9.444 | 111,306 | +0.05(+0.53%) |
May 09, 2014 | 9.413 | 9.413 | 9.359 | 9.394 | 65,165 | -0.04(-0.40%) |
May 08, 2014 | 9.413 | 9.469 | 9.413 | 9.432 | 101,999 | +0.01(+0.07%) |
May 07, 2014 | 9.357 | 9.426 | 9.338 | 9.426 | 64,890 | +0.06(+0.60%) |
May 06, 2014 | 9.363 | 9.388 | 9.338 | 9.369 | 73,164 | +0.04(+0.47%) |
May 05, 2014 | 9.263 | 9.326 | 9.208 | 9.326 | 32,449 | +0.02(+0.20%) |
May 02, 2014 | 9.269 | 9.309 | 9.269 | 9.307 | 36,125 | -0.01(-0.07%) |