Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.248 | 6.286 | 6.161 | 6.219 | 3,191 | +0.05(+0.78%) |
Jul 30, 2015 | 6.248 | 6.257 | 6.141 | 6.170 | 13,519 | -0.11(-1.69%) |
Jul 29, 2015 | 6.286 | 6.317 | 6.153 | 6.277 | 26,207 | +0.08(+1.25%) |
Jul 28, 2015 | 6.190 | 6.286 | 6.190 | 6.199 | 20,069 | +0.10(+1.70%) |
Jul 27, 2015 | 6.219 | 6.325 | 6.096 | 6.096 | 25,300 | -0.13(-2.13%) |
Jul 24, 2015 | 6.045 | 6.238 | 5.900 | 6.228 | 10,215 | +0.13(+2.06%) |
Jul 23, 2015 | 6.353 | 6.353 | 6.093 | 6.103 | 7,502 | -0.27(-4.25%) |
Jul 22, 2015 | 6.393 | 6.393 | 6.248 | 6.373 | 39,649 | +0.03(+0.46%) |
Jul 21, 2015 | 6.373 | 6.499 | 6.344 | 6.344 | 18,783 | +0.03(+0.46%) |
Jul 20, 2015 | 6.712 | 6.722 | 6.228 | 6.315 | 66,752 | -0.52(-7.64%) |
Jul 17, 2015 | 7.070 | 7.070 | 6.833 | 6.838 | 50,684 | -0.23(-3.28%) |
Jul 16, 2015 | 7.060 | 7.098 | 7.041 | 7.069 | 14,046 | +0.01(+0.13%) |
Jul 15, 2015 | 7.302 | 7.302 | 7.051 | 7.060 | 42,837 | -0.16(-2.24%) |
Jul 14, 2015 | 7.274 | 7.379 | 7.222 | 7.222 | 4,919 | -0.08(-1.10%) |
Jul 13, 2015 | 7.167 | 7.457 | 7.167 | 7.302 | 15,898 | +0.04(+0.53%) |
Jul 10, 2015 | 7.331 | 7.331 | 7.205 | 7.263 | 5,139 | +0.02(+0.27%) |
Jul 09, 2015 | 7.312 | 7.312 | 7.167 | 7.244 | 11,485 | +0.16(+2.32%) |
Jul 08, 2015 | 7.331 | 7.331 | 7.070 | 7.079 | 41,696 | -0.26(-3.56%) |
Jul 07, 2015 | 7.640 | 7.669 | 7.244 | 7.341 | 59,521 | -0.40(-5.13%) |
Jul 06, 2015 | 7.698 | 7.833 | 7.660 | 7.737 | 6,379 | -0.05(-0.62%) |
Jul 02, 2015 | 7.834 | 7.785 | 7.785 | 7.785 | 9,098 | +0.01(+0.19%) |
Jul 01, 2015 | 7.844 | 7.853 | 7.727 | 7.771 | 26,806 | -0.10(-1.21%) |
Jun 30, 2015 | 7.998 | 8.008 | 7.834 | 7.866 | 11,886 | -0.16(-2.01%) |
Jun 29, 2015 | 8.172 | 8.172 | 7.905 | 8.027 | 11,867 | -0.06(-0.72%) |
Jun 26, 2015 | 8.085 | 8.124 | 8.056 | 8.085 | 13,804 | -0.08(-0.99%) |
Jun 25, 2015 | 8.163 | 8.223 | 8.143 | 8.166 | 8,393 | -0.11(-1.28%) |
Jun 24, 2015 | 8.210 | 8.346 | 8.185 | 8.272 | 19,871 | -0.05(-0.58%) |
Jun 23, 2015 | 8.315 | 8.349 | 8.281 | 8.320 | 23,581 | -0.01(-0.12%) |
Jun 22, 2015 | 8.291 | 8.358 | 8.291 | 8.330 | 17,471 | -0.09(-1.04%) |
Jun 19, 2015 | 8.532 | 8.582 | 8.417 | 8.417 | 9,569 | -0.21(-2.44%) |
Jun 18, 2015 | 8.561 | 8.667 | 8.561 | 8.627 | 18,135 | +0.15(+1.81%) |
Jun 17, 2015 | 8.378 | 8.493 | 8.378 | 8.474 | 14,631 | +0.16(+1.97%) |
Jun 16, 2015 | 8.339 | 8.406 | 8.310 | 8.310 | 3,621 | -0.10(-1.15%) |
Jun 15, 2015 | 8.281 | 8.493 | 8.281 | 8.407 | 5,997 | +0.06(+0.69%) |
Jun 12, 2015 | 8.435 | 8.435 | 8.321 | 8.349 | 10,930 | -0.13(-1.48%) |
Jun 11, 2015 | 8.310 | 8.474 | 8.310 | 8.474 | 3,004 | +0.04(+0.46%) |
Jun 10, 2015 | 8.486 | 8.486 | 8.320 | 8.435 | 2,620 | +0.18(+2.22%) |
Jun 09, 2015 | 8.320 | 8.330 | 8.204 | 8.253 | 12,323 | -0.11(-1.27%) |
Jun 08, 2015 | 8.397 | 8.397 | 8.233 | 8.358 | 5,385 | +0.02(+0.23%) |
Jun 05, 2015 | 8.368 | 8.455 | 8.320 | 8.339 | 21,846 | -0.07(-0.80%) |
Jun 04, 2015 | 8.416 | 8.443 | 8.243 | 8.407 | 3,780 | -0.14(-1.69%) |
Jun 03, 2015 | 8.551 | 8.551 | 8.551 | 8.551 | 185 | -0.02(-0.22%) |
Jun 02, 2015 | 8.541 | 8.667 | 8.541 | 8.570 | 12,031 | -0.08(-0.89%) |
Jun 01, 2015 | 8.657 | 8.667 | 8.378 | 8.647 | 21,758 | +0.02(+0.22%) |
May 29, 2015 | 8.551 | 8.628 | 8.513 | 8.628 | 10,423 | +0.13(+1.59%) |
May 28, 2015 | 8.387 | 8.493 | 8.329 | 8.493 | 5,935 | +0.09(+1.03%) |
May 27, 2015 | 8.407 | 8.464 | 8.407 | 8.407 | 3,330 | -0.02(-0.29%) |
May 26, 2015 | 8.599 | 8.638 | 8.378 | 8.431 | 22,083 | -0.25(-2.83%) |
May 22, 2015 | 8.715 | 8.676 | 8.676 | 8.676 | 9,450 | -0.07(-0.77%) |
May 21, 2015 | 8.724 | 8.782 | 8.705 | 8.744 | 11,063 | -0.07(-0.76%) |
May 20, 2015 | 8.811 | 8.850 | 8.753 | 8.811 | 18,449 | +0.04(+0.48%) |
May 19, 2015 | 8.869 | 8.927 | 8.753 | 8.769 | 17,330 | -0.22(-2.40%) |
May 18, 2015 | 9.033 | 9.100 | 8.977 | 8.984 | 22,332 | +0.00(+0.00%) |
May 15, 2015 | 8.955 | 9.033 | 8.955 | 8.984 | 2,796 | +0.01(+0.10%) |
May 14, 2015 | 9.004 | 9.138 | 8.965 | 8.976 | 14,548 | +0.12(+1.31%) |
May 13, 2015 | 8.763 | 8.955 | 8.695 | 8.859 | 18,410 | +0.22(+2.50%) |
May 12, 2015 | 8.561 | 8.643 | 8.561 | 8.643 | 3,154 | +0.14(+1.65%) |
May 11, 2015 | 8.464 | 8.599 | 8.464 | 8.503 | 16,162 | -0.02(-0.22%) |
May 08, 2015 | 8.416 | 8.532 | 8.397 | 8.522 | 2,795 | +0.17(+2.04%) |
May 07, 2015 | 8.416 | 8.416 | 8.240 | 8.352 | 7,546 | -0.09(-1.03%) |
May 06, 2015 | 8.570 | 8.570 | 8.378 | 8.438 | 4,428 | -0.03(-0.31%) |
May 05, 2015 | 8.618 | 8.702 | 8.437 | 8.464 | 13,625 | -0.11(-1.23%) |
May 04, 2015 | 8.618 | 8.724 | 8.570 | 8.570 | 17,818 | +0.11(+1.25%) |
May 01, 2015 | 8.416 | 8.464 | 8.368 | 8.464 | 3,842 | +0.04(+0.46%) |
Apr 30, 2015 | 8.532 | 8.532 | 8.214 | 8.426 | 10,390 | -0.20(-2.34%) |
Apr 29, 2015 | 8.561 | 8.692 | 8.546 | 8.628 | 12,495 | +0.11(+1.24%) |
Apr 28, 2015 | 8.426 | 8.618 | 8.426 | 8.522 | 15,727 | +0.16(+1.96%) |
Apr 27, 2015 | 8.204 | 8.435 | 8.185 | 8.358 | 10,823 | +0.25(+3.09%) |
Apr 24, 2015 | 8.137 | 8.137 | 8.050 | 8.108 | 6,470 | +0.00(+0.00%) |
Apr 23, 2015 | 7.944 | 8.189 | 7.944 | 8.108 | 3,416 | +0.13(+1.57%) |
Apr 22, 2015 | 8.156 | 8.156 | 7.973 | 7.983 | 4,376 | -0.13(-1.66%) |
Apr 21, 2015 | 8.118 | 8.147 | 8.070 | 8.118 | 3,431 | +0.06(+0.72%) |
Apr 20, 2015 | 8.050 | 8.060 | 7.973 | 8.060 | 3,340 | -0.06(-0.71%) |
Apr 17, 2015 | 8.138 | 8.195 | 8.104 | 8.118 | 1,544 | -0.06(-0.71%) |
Apr 16, 2015 | 8.214 | 8.214 | 8.122 | 8.175 | 1,690 | +0.00(+0.01%) |
Apr 15, 2015 | 8.050 | 8.243 | 8.041 | 8.175 | 2,702 | +0.20(+2.52%) |
Apr 14, 2015 | 7.983 | 8.070 | 7.964 | 7.973 | 21,896 | -0.07(-0.84%) |
Apr 13, 2015 | 8.041 | 8.137 | 7.973 | 8.041 | 9,763 | -0.01(-0.11%) |
Apr 10, 2015 | 8.050 | 8.156 | 8.049 | 8.049 | 873 | +0.09(+1.14%) |
Apr 09, 2015 | 8.012 | 8.031 | 7.958 | 7.958 | 2,621 | -0.02(-0.20%) |
Apr 08, 2015 | 8.156 | 8.156 | 7.974 | 7.974 | 5,593 | -0.19(-2.29%) |
Apr 07, 2015 | 8.253 | 8.253 | 8.139 | 8.161 | 4,143 | -0.06(-0.77%) |
Apr 06, 2015 | 8.185 | 8.310 | 8.185 | 8.225 | 5,920 | +0.22(+2.79%) |
Apr 02, 2015 | 7.983 | 8.002 | 8.002 | 8.002 | 6,542 | -0.01(-0.13%) |
Apr 01, 2015 | 7.973 | 8.108 | 7.935 | 8.012 | 16,409 | +0.22(+2.81%) |
Mar 31, 2015 | 7.915 | 7.915 | 7.752 | 7.793 | 7,473 | -0.17(-2.10%) |
Mar 30, 2015 | 8.021 | 8.021 | 7.921 | 7.960 | 3,925 | -0.12(-1.51%) |
Mar 27, 2015 | 8.147 | 8.147 | 8.000 | 8.082 | 3,981 | -0.10(-1.26%) |
Mar 26, 2015 | 8.387 | 8.464 | 8.185 | 8.185 | 3,327 | -0.09(-1.06%) |
Mar 25, 2015 | 8.484 | 8.484 | 8.273 | 8.273 | 11,093 | -0.09(-1.09%) |
Mar 24, 2015 | 8.349 | 8.445 | 8.349 | 8.364 | 7,805 | +0.01(+0.06%) |
Mar 23, 2015 | 8.320 | 8.378 | 8.127 | 8.358 | 15,562 | +0.10(+1.17%) |
Mar 20, 2015 | 8.021 | 8.349 | 8.021 | 8.262 | 26,721 | +0.26(+3.22%) |
Mar 19, 2015 | 7.954 | 8.204 | 7.954 | 8.004 | 13,052 | +0.07(+0.88%) |
Mar 18, 2015 | 7.588 | 7.935 | 7.588 | 7.935 | 18,035 | +0.33(+4.30%) |
Mar 17, 2015 | 7.684 | 7.696 | 7.559 | 7.607 | 12,402 | -0.11(-1.37%) |
Mar 16, 2015 | 7.713 | 7.795 | 7.665 | 7.713 | 7,984 | -0.02(-0.25%) |
Mar 13, 2015 | 7.704 | 7.761 | 7.627 | 7.733 | 7,793 | +0.02(+0.25%) |
Mar 12, 2015 | 7.704 | 7.781 | 7.672 | 7.713 | 7,914 | +0.02(+0.25%) |
Mar 11, 2015 | 7.550 | 7.713 | 7.386 | 7.694 | 46,062 | +0.20(+2.70%) |
Mar 10, 2015 | 7.704 | 7.727 | 7.415 | 7.492 | 47,047 | -0.24(-3.16%) |
Mar 09, 2015 | 8.079 | 8.079 | 7.707 | 7.736 | 52,122 | -0.26(-3.20%) |
Mar 06, 2015 | 8.281 | 8.320 | 7.943 | 7.993 | 134,428 | -0.44(-5.25%) |
Mar 05, 2015 | 8.609 | 8.609 | 8.426 | 8.435 | 10,282 | +0.00(+0.00%) |
Mar 04, 2015 | 8.705 | 8.744 | 8.378 | 8.435 | 39,264 | -0.31(-3.52%) |
Mar 03, 2015 | 8.869 | 8.869 | 8.869 | 8.744 | 5,943 | -0.15(-1.73%) |
Mar 02, 2015 | 9.071 | 9.071 | 8.811 | 8.898 | 20,309 | -0.12(-1.28%) |
Feb 27, 2015 | 8.926 | 9.023 | 8.907 | 9.013 | 3,188 | +0.12(+1.30%) |
Feb 26, 2015 | 8.855 | 8.917 | 8.839 | 8.898 | 11,275 | +0.09(+0.98%) |
Feb 25, 2015 | 8.792 | 8.926 | 8.792 | 8.811 | 3,574 | +0.03(+0.33%) |
Feb 24, 2015 | 8.686 | 8.782 | 8.667 | 8.782 | 6,593 | +0.10(+1.11%) |
Feb 23, 2015 | 8.715 | 8.797 | 8.667 | 8.686 | 13,331 | -0.10(-1.10%) |
Feb 20, 2015 | 9.033 | 9.033 | 8.782 | 8.782 | 8,974 | -0.28(-3.08%) |
Feb 19, 2015 | 9.196 | 9.196 | 9.017 | 9.061 | 3,094 | -0.05(-0.53%) |
Feb 18, 2015 | 9.004 | 9.110 | 9.004 | 9.110 | 7,371 | +0.03(+0.32%) |
Feb 17, 2015 | 9.283 | 9.283 | 9.067 | 9.081 | 11,713 | -0.32(-3.38%) |
Feb 13, 2015 | 9.302 | 9.398 | 9.398 | 9.398 | 14,746 | +0.17(+1.88%) |
Feb 12, 2015 | 9.158 | 9.235 | 9.119 | 9.225 | 7,549 | +0.20(+2.24%) |
Feb 11, 2015 | 9.129 | 9.129 | 8.975 | 9.023 | 22,749 | -0.12(-1.26%) |
Feb 10, 2015 | 9.321 | 9.321 | 8.907 | 9.138 | 15,942 | -0.28(-2.97%) |
Feb 09, 2015 | 9.398 | 9.426 | 9.360 | 9.418 | 9,600 | +0.14(+1.56%) |
Feb 06, 2015 | 9.408 | 9.408 | 9.187 | 9.273 | 8,287 | -0.23(-2.43%) |
Feb 05, 2015 | 9.610 | 9.610 | 9.437 | 9.504 | 13,054 | +0.00(+0.00%) |
Feb 04, 2015 | 9.398 | 9.533 | 9.331 | 9.504 | 5,519 | +0.12(+1.23%) |
Feb 03, 2015 | 9.581 | 9.581 | 9.219 | 9.389 | 9,298 | -0.17(-1.81%) |
Feb 02, 2015 | 9.244 | 9.562 | 9.215 | 9.562 | 7,135 | +0.27(+2.87%) |
Jan 30, 2015 | 9.119 | 9.302 | 8.907 | 9.295 | 13,744 | +0.13(+1.40%) |
Jan 29, 2015 | 9.302 | 9.302 | 8.878 | 9.167 | 20,318 | -0.19(-2.06%) |
Jan 28, 2015 | 9.764 | 9.764 | 9.360 | 9.360 | 8,758 | -0.44(-4.52%) |
Jan 27, 2015 | 9.475 | 9.808 | 9.475 | 9.803 | 21,368 | +0.34(+3.56%) |
Jan 26, 2015 | 9.398 | 9.514 | 9.273 | 9.466 | 8,528 | +0.02(+0.21%) |
Jan 23, 2015 | 9.630 | 9.630 | 9.389 | 9.446 | 16,153 | -0.25(-2.63%) |
Jan 22, 2015 | 9.793 | 9.851 | 9.639 | 9.701 | 16,766 | +0.07(+0.75%) |
Jan 21, 2015 | 9.774 | 9.870 | 9.554 | 9.630 | 38,961 | -0.20(-2.06%) |
Jan 20, 2015 | 9.668 | 9.841 | 9.620 | 9.832 | 39,022 | +0.40(+4.29%) |
Jan 16, 2015 | 9.273 | 9.562 | 9.110 | 9.427 | 36,063 | +0.39(+4.26%) |
Jan 15, 2015 | 9.225 | 9.389 | 8.975 | 9.042 | 35,791 | +0.15(+1.73%) |
Jan 14, 2015 | 9.302 | 9.302 | 8.821 | 8.888 | 53,957 | -0.31(-3.35%) |
Jan 13, 2015 | 9.601 | 9.601 | 9.148 | 9.196 | 101,540 | -0.19(-2.05%) |
Jan 12, 2015 | 9.148 | 9.476 | 9.138 | 9.389 | 34,154 | +0.42(+4.73%) |
Jan 09, 2015 | 9.100 | 9.148 | 8.965 | 8.965 | 14,617 | +0.00(+0.00%) |
Jan 08, 2015 | 9.015 | 9.042 | 8.878 | 8.965 | 5,459 | -0.10(-1.06%) |
Jan 07, 2015 | 9.061 | 9.138 | 8.930 | 9.061 | 7,759 | -0.08(-0.84%) |
Jan 06, 2015 | 8.830 | 9.148 | 8.811 | 9.138 | 30,117 | +0.50(+5.80%) |
Jan 05, 2015 | 8.503 | 8.694 | 8.474 | 8.638 | 4,638 | +0.10(+1.13%) |
Jan 02, 2015 | 8.310 | 8.561 | 8.291 | 8.541 | 11,426 | +0.11(+1.26%) |
Dec 31, 2014 | 8.330 | 8.435 | 8.435 | 8.435 | 6,334 | +0.01(+0.11%) |
Dec 30, 2014 | 8.618 | 8.618 | 8.272 | 8.426 | 46,012 | +0.12(+1.39%) |
Dec 29, 2014 | 8.281 | 8.349 | 8.060 | 8.310 | 51,029 | -0.17(-2.04%) |
Dec 26, 2014 | 8.493 | 8.493 | 8.281 | 8.484 | 4,757 | +0.20(+2.44%) |
Dec 24, 2014 | 8.012 | 8.281 | 8.281 | 8.281 | 2,388 | +0.29(+3.61%) |
Dec 23, 2014 | 8.147 | 8.204 | 7.877 | 7.993 | 33,847 | -0.01(-0.10%) |
Dec 22, 2014 | 8.421 | 8.421 | 7.954 | 8.001 | 95,957 | -0.30(-3.65%) |
Dec 19, 2014 | 8.301 | 8.426 | 8.226 | 8.304 | 8,445 | +0.00(+0.03%) |
Dec 18, 2014 | 8.185 | 8.301 | 8.021 | 8.301 | 11,046 | +0.27(+3.37%) |
Dec 17, 2014 | 7.665 | 8.030 | 7.559 | 8.030 | 26,731 | +0.43(+5.64%) |
Dec 16, 2014 | 8.102 | 8.139 | 7.601 | 7.601 | 13,212 | -0.12(-1.59%) |
Dec 15, 2014 | 8.149 | 8.149 | 7.648 | 7.724 | 28,713 | -0.49(-5.98%) |
Dec 12, 2014 | 8.356 | 8.356 | 8.149 | 8.215 | 6,594 | -0.05(-0.57%) |
Dec 11, 2014 | 8.545 | 8.545 | 8.262 | 8.262 | 11,483 | -0.23(-2.67%) |
Dec 10, 2014 | 8.725 | 8.734 | 8.489 | 8.489 | 8,717 | -0.19(-2.18%) |
Dec 09, 2014 | 8.508 | 8.687 | 8.508 | 8.678 | 14,134 | +0.35(+4.20%) |
Dec 08, 2014 | 8.375 | 8.413 | 8.130 | 8.328 | 8,453 | -0.05(-0.56%) |
Dec 05, 2014 | 8.347 | 8.404 | 8.244 | 8.375 | 12,317 | -0.03(-0.34%) |
Dec 04, 2014 | 8.564 | 8.621 | 8.404 | 8.404 | 13,127 | -0.26(-3.05%) |
Dec 03, 2014 | 8.659 | 8.772 | 8.640 | 8.668 | 5,205 | +0.27(+3.26%) |
Dec 02, 2014 | 8.640 | 8.640 | 8.356 | 8.394 | 10,423 | -0.41(-4.61%) |
Dec 01, 2014 | 8.508 | 8.828 | 8.460 | 8.800 | 14,512 | +0.48(+5.79%) |
Nov 28, 2014 | 8.857 | 8.857 | 8.310 | 8.319 | 20,825 | -0.73(-8.03%) |
Nov 26, 2014 | 9.282 | 9.045 | 9.045 | 9.045 | 5,824 | -0.16(-1.75%) |
Nov 25, 2014 | 8.829 | 9.206 | 8.829 | 9.206 | 14,459 | +0.61(+7.14%) |
Nov 24, 2014 | 8.970 | 9.065 | 8.593 | 8.593 | 12,648 | -0.44(-4.91%) |
Nov 21, 2014 | 9.055 | 9.225 | 8.929 | 9.036 | 6,104 | +0.10(+1.16%) |
Nov 20, 2014 | 8.847 | 8.970 | 8.725 | 8.932 | 16,348 | +0.13(+1.50%) |
Nov 19, 2014 | 9.235 | 9.235 | 8.725 | 8.800 | 108,949 | -0.28(-3.12%) |
Nov 18, 2014 | 8.923 | 9.084 | 8.904 | 9.084 | 11,493 | +0.35(+4.00%) |
Nov 17, 2014 | 8.545 | 8.923 | 8.545 | 8.734 | 21,002 | +0.16(+1.87%) |
Nov 14, 2014 | 7.969 | 8.574 | 7.969 | 8.574 | 12,794 | +0.48(+5.95%) |
Nov 13, 2014 | 8.234 | 8.319 | 8.092 | 8.092 | 16,157 | -0.09(-1.10%) |
Nov 12, 2014 | 8.309 | 8.347 | 8.149 | 8.182 | 6,721 | -0.13(-1.53%) |
Nov 11, 2014 | 7.979 | 8.375 | 7.979 | 8.309 | 5,671 | +0.38(+4.85%) |
Nov 10, 2014 | 8.366 | 8.366 | 7.913 | 7.925 | 22,010 | -0.43(-5.16%) |
Nov 07, 2014 | 7.913 | 8.356 | 7.913 | 8.356 | 23,702 | +0.52(+6.63%) |
Nov 06, 2014 | 7.696 | 7.941 | 7.563 | 7.837 | 22,047 | +0.25(+3.36%) |
Nov 05, 2014 | 7.818 | 7.884 | 7.582 | 7.582 | 28,560 | -0.30(-3.83%) |
Nov 04, 2014 | 8.205 | 8.205 | 7.875 | 7.884 | 38,200 | -0.35(-4.24%) |
Nov 03, 2014 | 7.941 | 8.234 | 7.928 | 8.234 | 17,066 | +0.25(+3.07%) |
Oct 31, 2014 | 8.460 | 8.460 | 7.884 | 7.988 | 39,722 | -0.35(-4.19%) |
Oct 30, 2014 | 8.810 | 8.810 | 8.281 | 8.338 | 91,030 | -0.47(-5.36%) |
Oct 29, 2014 | 9.178 | 9.178 | 8.810 | 8.810 | 12,876 | -0.36(-3.91%) |
Oct 28, 2014 | 9.159 | 9.187 | 8.951 | 9.169 | 72,933 | +0.24(+2.64%) |
Oct 27, 2014 | 9.102 | 9.165 | 8.904 | 8.932 | 71,471 | -0.23(-2.53%) |
Oct 24, 2014 | 9.159 | 9.165 | 9.074 | 9.165 | 3,289 | -0.02(-0.25%) |
Oct 23, 2014 | 9.121 | 9.187 | 8.970 | 9.187 | 41,250 | +0.12(+1.35%) |
Oct 22, 2014 | 9.414 | 9.414 | 9.065 | 9.065 | 26,607 | -0.38(-4.00%) |
Oct 21, 2014 | 9.433 | 9.442 | 9.296 | 9.442 | 5,340 | +0.06(+0.60%) |
Oct 20, 2014 | 9.414 | 9.442 | 9.320 | 9.386 | 27,266 | +0.12(+1.33%) |
Oct 17, 2014 | 9.357 | 9.546 | 9.263 | 9.263 | 6,386 | -0.23(-2.39%) |
Oct 16, 2014 | 9.490 | 9.556 | 9.442 | 9.490 | 2,774 | +0.01(+0.10%) |
Oct 15, 2014 | 9.263 | 9.527 | 9.263 | 9.480 | 12,794 | +0.17(+1.83%) |
Oct 14, 2014 | 9.442 | 9.442 | 9.291 | 9.310 | 3,131 | -0.06(-0.67%) |
Oct 13, 2014 | 9.150 | 9.490 | 9.150 | 9.373 | 25,349 | +0.30(+3.29%) |
Oct 10, 2014 | 9.244 | 9.349 | 8.989 | 9.074 | 16,057 | -0.15(-1.64%) |
Oct 09, 2014 | 9.593 | 9.612 | 9.135 | 9.225 | 40,327 | -0.33(-3.46%) |
Oct 08, 2014 | 8.980 | 9.556 | 8.810 | 9.556 | 29,511 | +0.58(+6.42%) |
Oct 07, 2014 | 9.320 | 9.329 | 8.942 | 8.980 | 17,583 | -0.26(-2.76%) |
Oct 06, 2014 | 9.065 | 9.386 | 9.065 | 9.235 | 26,371 | +0.18(+1.98%) |
Oct 03, 2014 | 9.348 | 9.366 | 9.046 | 9.055 | 34,771 | -0.42(-4.39%) |
Oct 02, 2014 | 9.669 | 9.678 | 9.348 | 9.471 | 16,100 | -0.04(-0.40%) |
Oct 01, 2014 | 9.499 | 9.848 | 9.490 | 9.508 | 13,585 | +0.05(+0.54%) |
Sep 30, 2014 | 9.763 | 9.763 | 9.442 | 9.457 | 22,769 | -0.36(-3.69%) |
Sep 29, 2014 | 10.14 | 10.14 | 9.697 | 9.820 | 8,268 | -0.06(-0.57%) |
Sep 26, 2014 | 10.01 | 10.01 | 9.811 | 9.877 | 5,961 | -0.09(-0.95%) |
Sep 25, 2014 | 9.811 | 9.990 | 9.678 | 9.971 | 15,639 | -0.01(-0.09%) |
Sep 24, 2014 | 9.962 | 10.07 | 9.848 | 9.981 | 10,499 | -0.14(-1.40%) |
Sep 23, 2014 | 9.943 | 10.12 | 9.943 | 10.12 | 8,444 | +0.18(+1.81%) |
Sep 22, 2014 | 10.20 | 10.20 | 9.801 | 9.943 | 37,454 | -0.31(-3.04%) |
Sep 19, 2014 | 10.48 | 10.49 | 10.19 | 10.25 | 20,927 | -0.30(-2.86%) |
Sep 18, 2014 | 10.53 | 10.71 | 10.46 | 10.56 | 18,374 | -0.01(-0.09%) |
Sep 17, 2014 | 10.82 | 10.95 | 10.55 | 10.57 | 17,410 | -0.36(-3.28%) |
Sep 16, 2014 | 10.94 | 11.28 | 10.48 | 10.92 | 23,997 | +0.10(+0.94%) |
Sep 15, 2014 | 10.85 | 11.04 | 10.68 | 10.82 | 7,058 | +0.13(+1.25%) |
Sep 12, 2014 | 10.97 | 10.97 | 10.68 | 10.69 | 13,398 | -0.24(-2.16%) |
Sep 11, 2014 | 10.84 | 10.95 | 10.74 | 10.92 | 11,721 | -0.08(-0.69%) |
Sep 10, 2014 | 11.10 | 11.10 | 11.10 | 11.00 | 7,866 | -0.06(-0.51%) |
Sep 09, 2014 | 10.91 | 11.06 | 10.86 | 11.06 | 10,308 | +0.15(+1.39%) |
Sep 08, 2014 | 11.08 | 11.08 | 10.91 | 10.91 | 26,185 | -0.38(-3.35%) |
Sep 05, 2014 | 11.22 | 11.22 | 11.18 | 11.28 | 19,077 | -0.03(-0.25%) |
Sep 04, 2014 | 11.69 | 11.73 | 11.17 | 11.31 | 42,586 | -0.48(-4.08%) |
Sep 03, 2014 | 12.08 | 12.08 | 11.71 | 11.79 | 12,253 | -0.08(-0.64%) |
Sep 02, 2014 | 12.04 | 12.04 | 11.76 | 11.87 | 24,769 | -0.24(-1.95%) |
Aug 29, 2014 | 12.09 | 12.11 | 12.11 | 12.11 | 20,122 | +0.09(+0.72%) |
Aug 28, 2014 | 12.08 | 12.15 | 11.90 | 12.02 | 29,218 | +0.05(+0.39%) |
Aug 27, 2014 | 12.06 | 12.14 | 11.92 | 11.97 | 25,196 | +0.01(+0.08%) |
Aug 26, 2014 | 12.00 | 12.00 | 11.86 | 11.96 | 27,693 | +0.15(+1.28%) |
Aug 25, 2014 | 12.07 | 12.07 | 11.80 | 11.81 | 118,387 | -0.26(-2.19%) |
Aug 22, 2014 | 12.02 | 12.11 | 11.83 | 12.08 | 109,298 | +0.16(+1.35%) |
Aug 21, 2014 | 12.05 | 12.05 | 11.85 | 11.92 | 41,209 | -0.23(-1.87%) |
Aug 20, 2014 | 12.20 | 12.20 | 12.09 | 12.14 | 6,613 | +0.10(+0.85%) |
Aug 19, 2014 | 12.20 | 12.22 | 12.00 | 12.04 | 6,372 | -0.12(-1.00%) |
Aug 18, 2014 | 12.23 | 12.34 | 12.13 | 12.16 | 11,723 | -0.07(-0.54%) |
Aug 15, 2014 | 12.34 | 12.37 | 12.04 | 12.23 | 9,567 | -0.06(-0.46%) |
Aug 14, 2014 | 12.71 | 12.71 | 12.22 | 12.28 | 15,171 | -0.36(-2.84%) |
Aug 13, 2014 | 12.62 | 12.62 | 12.53 | 12.64 | 4,479 | +0.02(+0.15%) |
Aug 12, 2014 | 12.74 | 12.78 | 12.62 | 12.62 | 8,896 | +0.01(+0.07%) |
Aug 11, 2014 | 12.51 | 12.64 | 12.43 | 12.62 | 10,887 | +0.19(+1.52%) |
Aug 08, 2014 | 12.42 | 12.53 | 12.27 | 12.43 | 7,369 | +0.10(+0.85%) |
Aug 07, 2014 | 12.45 | 12.45 | 12.18 | 12.32 | 13,409 | -0.00(-0.01%) |
Aug 06, 2014 | 12.15 | 12.32 | 12.15 | 12.32 | 6,461 | +0.38(+3.14%) |
Aug 05, 2014 | 11.83 | 11.95 | 11.71 | 11.95 | 20,658 | +0.04(+0.33%) |
Aug 04, 2014 | 12.08 | 12.08 | 11.91 | 11.91 | 3,435 | -0.01(-0.08%) |