Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.502 | 7.655 | 7.474 | 7.550 | 1,020,252 | -0.04(-0.50%) |
Mar 30, 2015 | 7.741 | 7.808 | 7.455 | 7.588 | 1,890,249 | -0.11(-1.36%) |
Mar 27, 2015 | 7.865 | 7.865 | 7.646 | 7.693 | 1,100,570 | -0.11(-1.47%) |
Mar 26, 2015 | 7.837 | 7.932 | 7.693 | 7.808 | 1,214,721 | +0.11(+1.49%) |
Mar 25, 2015 | 7.579 | 7.712 | 7.407 | 7.693 | 1,611,210 | +0.14(+1.90%) |
Mar 24, 2015 | 7.627 | 7.717 | 7.493 | 7.550 | 2,204,021 | -0.10(-1.25%) |
Mar 23, 2015 | 7.837 | 7.951 | 7.607 | 7.646 | 1,795,568 | -0.22(-2.79%) |
Mar 20, 2015 | 8.075 | 8.080 | 7.837 | 7.865 | 1,310,444 | -0.10(-1.32%) |
Mar 19, 2015 | 7.837 | 8.008 | 7.770 | 7.970 | 997,813 | -0.02(-0.24%) |
Mar 18, 2015 | 7.560 | 8.027 | 7.550 | 7.989 | 1,379,298 | +0.31(+4.10%) |
Mar 17, 2015 | 7.627 | 7.760 | 7.564 | 7.674 | 1,360,891 | -0.02(-0.25%) |
Mar 16, 2015 | 7.732 | 7.751 | 7.531 | 7.693 | 1,534,601 | -0.08(-0.98%) |
Mar 13, 2015 | 7.760 | 7.856 | 7.646 | 7.770 | 1,603,013 | -0.09(-1.09%) |
Mar 12, 2015 | 8.056 | 8.066 | 7.856 | 7.856 | 1,496,628 | -0.17(-2.14%) |
Mar 11, 2015 | 7.875 | 8.080 | 7.817 | 8.027 | 1,527,120 | +0.20(+2.56%) |
Mar 10, 2015 | 7.760 | 7.932 | 7.751 | 7.827 | 1,652,799 | -0.05(-0.61%) |
Mar 09, 2015 | 7.894 | 8.047 | 7.798 | 7.875 | 1,426,736 | -0.03(-0.36%) |
Mar 06, 2015 | 7.808 | 7.999 | 7.779 | 7.903 | 1,606,632 | +0.01(+0.12%) |
Mar 05, 2015 | 7.856 | 7.951 | 7.808 | 7.894 | 1,439,043 | +0.03(+0.36%) |
Mar 04, 2015 | 7.779 | 7.903 | 7.760 | 7.865 | 1,589,882 | +0.11(+1.35%) |
Mar 03, 2015 | 7.607 | 7.899 | 7.607 | 7.760 | 2,531,553 | +0.15(+2.01%) |
Mar 02, 2015 | 7.913 | 8.047 | 7.522 | 7.607 | 5,332,751 | -0.96(-11.25%) |
Feb 27, 2015 | 8.428 | 8.634 | 8.333 | 8.572 | 3,668,875 | +0.20(+2.39%) |
Feb 26, 2015 | 8.371 | 8.409 | 8.295 | 8.371 | 1,847,752 | -0.07(-0.79%) |
Feb 25, 2015 | 8.180 | 8.476 | 8.113 | 8.438 | 2,856,471 | +0.29(+3.51%) |
Feb 24, 2015 | 8.323 | 8.371 | 8.066 | 8.152 | 2,367,033 | -0.09(-1.04%) |
Feb 23, 2015 | 8.400 | 8.543 | 8.142 | 8.237 | 2,405,728 | -0.10(-1.15%) |
Feb 20, 2015 | 8.362 | 8.514 | 8.271 | 8.333 | 1,292,204 | -0.07(-0.80%) |
Feb 19, 2015 | 8.190 | 8.495 | 8.190 | 8.400 | 2,733,122 | -0.07(-0.79%) |
Feb 18, 2015 | 8.390 | 8.572 | 8.381 | 8.467 | 1,509,177 | -0.03(-0.34%) |
Feb 17, 2015 | 8.600 | 8.667 | 8.467 | 8.495 | 1,995,788 | -0.14(-1.66%) |
Feb 13, 2015 | 8.667 | 8.638 | 8.638 | 8.638 | 1,806,470 | +0.10(+1.12%) |
Feb 12, 2015 | 8.543 | 8.686 | 8.514 | 8.543 | 2,638,549 | +0.15(+1.82%) |
Feb 11, 2015 | 8.266 | 8.481 | 8.209 | 8.390 | 1,201,095 | -0.01(-0.11%) |
Feb 10, 2015 | 8.495 | 8.495 | 8.198 | 8.400 | 1,379,156 | -0.10(-1.23%) |
Feb 09, 2015 | 8.342 | 8.619 | 8.304 | 8.505 | 1,853,669 | +0.22(+2.65%) |
Feb 06, 2015 | 8.342 | 8.383 | 8.171 | 8.285 | 2,370,684 | +0.14(+1.76%) |
Feb 05, 2015 | 8.066 | 8.223 | 7.989 | 8.142 | 3,839,839 | +0.16(+2.03%) |
Feb 04, 2015 | 8.257 | 8.409 | 7.903 | 7.980 | 5,955,597 | -0.42(-5.00%) |
Feb 03, 2015 | 8.677 | 8.896 | 8.228 | 8.400 | 3,909,295 | -0.16(-1.90%) |
Feb 02, 2015 | 8.237 | 8.696 | 8.199 | 8.562 | 2,414,774 | +0.19(+2.28%) |
Jan 30, 2015 | 8.094 | 8.486 | 8.047 | 8.371 | 1,381,081 | +0.17(+2.10%) |
Jan 29, 2015 | 8.199 | 8.233 | 7.779 | 8.199 | 1,370,055 | +0.07(+0.82%) |
Jan 28, 2015 | 8.505 | 8.505 | 8.075 | 8.132 | 1,348,398 | -0.41(-4.80%) |
Jan 27, 2015 | 8.276 | 8.552 | 8.199 | 8.543 | 1,404,890 | +0.20(+2.40%) |
Jan 26, 2015 | 8.266 | 8.476 | 8.171 | 8.342 | 1,660,960 | +0.10(+1.16%) |
Jan 23, 2015 | 8.218 | 8.371 | 8.056 | 8.247 | 2,423,041 | +0.15(+1.89%) |
Jan 22, 2015 | 7.875 | 8.123 | 7.779 | 8.094 | 1,913,779 | +0.23(+2.91%) |
Jan 21, 2015 | 7.607 | 7.884 | 7.607 | 7.865 | 1,427,117 | +0.33(+4.44%) |
Jan 20, 2015 | 7.502 | 7.541 | 7.312 | 7.531 | 1,149,642 | -0.12(-1.62%) |
Jan 16, 2015 | 7.388 | 7.693 | 7.378 | 7.655 | 1,041,477 | +0.31(+4.29%) |
Jan 15, 2015 | 7.865 | 7.875 | 7.340 | 7.340 | 1,246,376 | -0.37(-4.83%) |
Jan 14, 2015 | 7.397 | 7.732 | 7.235 | 7.712 | 1,961,594 | +0.07(+0.87%) |
Jan 13, 2015 | 7.684 | 7.827 | 7.483 | 7.646 | 1,650,004 | +0.02(+0.25%) |
Jan 12, 2015 | 7.856 | 7.884 | 7.560 | 7.627 | 1,218,512 | -0.38(-4.77%) |
Jan 09, 2015 | 7.798 | 8.008 | 7.637 | 8.008 | 1,366,916 | +0.16(+2.07%) |
Jan 08, 2015 | 7.541 | 7.865 | 7.388 | 7.846 | 2,987,453 | +0.43(+5.79%) |
Jan 07, 2015 | 7.770 | 7.827 | 7.264 | 7.417 | 1,643,256 | -0.21(-2.75%) |
Jan 06, 2015 | 7.627 | 7.817 | 7.417 | 7.627 | 1,689,028 | -0.11(-1.48%) |
Jan 05, 2015 | 8.027 | 8.066 | 7.646 | 7.741 | 1,220,927 | -0.35(-4.36%) |
Jan 02, 2015 | 7.942 | 8.180 | 7.894 | 8.094 | 1,537,342 | +0.09(+1.07%) |
Dec 31, 2014 | 7.837 | 8.008 | 8.008 | 8.008 | 1,099,513 | +0.12(+1.57%) |
Dec 30, 2014 | 7.846 | 7.999 | 7.760 | 7.884 | 795,447 | +0.01(+0.12%) |
Dec 29, 2014 | 8.008 | 8.089 | 7.798 | 7.875 | 819,288 | -0.05(-0.60%) |
Dec 26, 2014 | 8.008 | 8.104 | 7.856 | 7.922 | 909,861 | -0.01(-0.12%) |
Dec 24, 2014 | 7.922 | 7.932 | 7.932 | 7.932 | 612,458 | -0.06(-0.72%) |
Dec 23, 2014 | 7.760 | 8.013 | 7.712 | 7.989 | 1,493,546 | +0.29(+3.72%) |
Dec 22, 2014 | 7.817 | 7.875 | 7.522 | 7.703 | 1,515,623 | -0.22(-2.77%) |
Dec 19, 2014 | 7.732 | 7.980 | 7.569 | 7.922 | 3,459,029 | +0.35(+4.67%) |
Dec 18, 2014 | 7.712 | 8.104 | 7.369 | 7.569 | 2,992,171 | +0.08(+1.02%) |
Dec 17, 2014 | 6.968 | 7.588 | 6.958 | 7.493 | 2,900,897 | +0.52(+7.53%) |
Dec 16, 2014 | 6.701 | 7.407 | 6.643 | 6.968 | 3,933,495 | +0.20(+2.96%) |
Dec 15, 2014 | 7.063 | 7.130 | 6.748 | 6.768 | 3,671,772 | -0.19(-2.74%) |
Dec 12, 2014 | 6.939 | 7.140 | 6.825 | 6.958 | 2,884,658 | -0.07(-0.95%) |
Dec 11, 2014 | 7.054 | 7.130 | 6.853 | 7.025 | 3,761,624 | +0.06(+0.82%) |
Dec 10, 2014 | 7.579 | 7.617 | 6.958 | 6.968 | 3,662,110 | -0.81(-10.43%) |
Dec 09, 2014 | 7.312 | 7.798 | 7.295 | 7.779 | 1,991,683 | +0.41(+5.57%) |
Dec 08, 2014 | 7.779 | 7.808 | 7.335 | 7.369 | 2,096,030 | -0.56(-7.10%) |
Dec 05, 2014 | 8.018 | 8.075 | 7.932 | 7.932 | 1,567,249 | -0.10(-1.31%) |
Dec 04, 2014 | 8.180 | 8.228 | 7.922 | 8.037 | 1,334,169 | -0.25(-3.00%) |
Dec 03, 2014 | 8.104 | 8.419 | 8.094 | 8.285 | 1,596,224 | +0.10(+1.17%) |
Dec 02, 2014 | 8.209 | 8.500 | 8.018 | 8.190 | 2,614,738 | -0.18(-2.17%) |
Dec 01, 2014 | 7.846 | 8.381 | 7.808 | 8.371 | 2,108,811 | +0.41(+5.16%) |
Nov 28, 2014 | 8.562 | 8.591 | 7.903 | 7.961 | 1,846,110 | -0.84(-9.54%) |
Nov 26, 2014 | 9.116 | 8.801 | 8.801 | 8.801 | 1,583,529 | -0.36(-3.96%) |
Nov 25, 2014 | 9.297 | 9.386 | 8.915 | 9.163 | 3,418,687 | -0.10(-1.03%) |
Nov 24, 2014 | 9.402 | 9.517 | 9.212 | 9.259 | 1,589,991 | -0.17(-1.82%) |
Nov 21, 2014 | 9.345 | 9.488 | 9.268 | 9.431 | 1,446,620 | +0.22(+2.38%) |
Nov 20, 2014 | 8.953 | 9.235 | 8.867 | 9.211 | 1,332,802 | +0.28(+3.10%) |
Nov 19, 2014 | 8.972 | 9.097 | 8.867 | 8.934 | 1,328,380 | -0.03(-0.32%) |
Nov 18, 2014 | 8.992 | 9.097 | 8.858 | 8.963 | 1,220,943 | -0.05(-0.53%) |
Nov 17, 2014 | 9.077 | 9.197 | 8.944 | 9.011 | 1,704,447 | -0.21(-2.28%) |
Nov 14, 2014 | 9.154 | 9.268 | 9.001 | 9.221 | 1,765,870 | +0.07(+0.73%) |
Nov 13, 2014 | 9.402 | 9.452 | 9.077 | 9.154 | 2,086,116 | -0.34(-3.62%) |
Nov 12, 2014 | 9.383 | 9.641 | 9.364 | 9.497 | 1,753,506 | +0.01(+0.10%) |
Nov 11, 2014 | 9.459 | 9.536 | 9.268 | 9.488 | 1,360,095 | +0.03(+0.30%) |
Nov 10, 2014 | 9.851 | 9.936 | 9.373 | 9.459 | 2,557,725 | -0.32(-3.32%) |
Nov 07, 2014 | 9.345 | 9.784 | 9.268 | 9.784 | 2,901,755 | +0.77(+8.58%) |
Nov 06, 2014 | 8.867 | 9.087 | 8.867 | 9.011 | 1,782,976 | +0.06(+0.64%) |
Nov 05, 2014 | 8.772 | 9.097 | 8.705 | 8.953 | 1,818,443 | +0.23(+2.63%) |
Nov 04, 2014 | 8.677 | 8.820 | 8.428 | 8.724 | 2,045,932 | -0.07(-0.76%) |
Nov 03, 2014 | 9.058 | 9.297 | 8.672 | 8.791 | 2,826,597 | -0.11(-1.29%) |
Oct 31, 2014 | 8.820 | 8.982 | 8.447 | 8.906 | 1,710,752 | +0.21(+2.41%) |
Oct 30, 2014 | 8.734 | 8.810 | 8.505 | 8.696 | 1,226,573 | -0.12(-1.41%) |
Oct 29, 2014 | 8.867 | 9.182 | 8.571 | 8.820 | 3,268,189 | -0.01(-0.11%) |
Oct 28, 2014 | 8.505 | 8.858 | 8.457 | 8.829 | 1,041,532 | +0.33(+3.93%) |
Oct 27, 2014 | 8.686 | 8.782 | 8.782 | 8.495 | 1,987,062 | -0.29(-3.26%) |
Oct 24, 2014 | 8.839 | 8.887 | 8.681 | 8.782 | 868,919 | -0.09(-0.97%) |
Oct 23, 2014 | 8.801 | 9.116 | 8.782 | 8.867 | 1,888,185 | +0.15(+1.75%) |
Oct 22, 2014 | 9.020 | 9.154 | 8.686 | 8.715 | 1,977,845 | -0.24(-2.67%) |
Oct 21, 2014 | 8.772 | 8.953 | 8.762 | 8.953 | 1,378,793 | +0.42(+4.92%) |
Oct 20, 2014 | 8.476 | 8.562 | 8.371 | 8.533 | 1,473,998 | +0.06(+0.68%) |
Oct 17, 2014 | 8.762 | 8.867 | 8.390 | 8.476 | 2,407,087 | -0.13(-1.55%) |
Oct 16, 2014 | 8.285 | 8.762 | 8.190 | 8.610 | 2,685,969 | +0.15(+1.81%) |
Oct 15, 2014 | 8.104 | 8.457 | 7.942 | 8.457 | 3,587,151 | +0.31(+3.75%) |
Oct 14, 2014 | 8.342 | 8.457 | 8.018 | 8.152 | 3,430,179 | -0.17(-2.06%) |
Oct 13, 2014 | 8.705 | 8.810 | 8.314 | 8.323 | 3,371,166 | -0.39(-4.49%) |
Oct 10, 2014 | 8.734 | 8.839 | 8.562 | 8.715 | 4,024,169 | -0.08(-0.87%) |
Oct 09, 2014 | 8.791 | 8.867 | 8.572 | 8.791 | 3,529,767 | -0.16(-1.81%) |
Oct 08, 2014 | 8.953 | 8.982 | 8.562 | 8.953 | 4,090,738 | -0.03(-0.32%) |
Oct 07, 2014 | 8.972 | 9.106 | 8.953 | 8.982 | 3,985,992 | -0.50(-5.24%) |
Oct 06, 2014 | 9.402 | 9.564 | 9.316 | 9.478 | 2,469,965 | +0.08(+0.81%) |
Oct 03, 2014 | 9.545 | 9.555 | 9.364 | 9.402 | 1,516,570 | -0.10(-1.10%) |
Oct 02, 2014 | 9.469 | 9.641 | 9.383 | 9.507 | 2,704,942 | -0.06(-0.60%) |
Oct 01, 2014 | 9.469 | 9.602 | 9.373 | 9.564 | 3,131,522 | +0.06(+0.60%) |
Sep 30, 2014 | 9.841 | 9.889 | 9.431 | 9.507 | 1,907,217 | -0.37(-3.77%) |
Sep 29, 2014 | 9.660 | 9.965 | 9.564 | 9.879 | 2,144,062 | +0.14(+1.47%) |
Sep 26, 2014 | 9.402 | 9.774 | 9.364 | 9.736 | 1,850,794 | +0.32(+3.45%) |
Sep 25, 2014 | 9.517 | 9.517 | 9.278 | 9.412 | 1,144,085 | -0.11(-1.10%) |
Sep 24, 2014 | 9.373 | 9.593 | 9.330 | 9.517 | 1,821,838 | +0.11(+1.12%) |
Sep 23, 2014 | 9.402 | 9.593 | 9.373 | 9.412 | 1,306,483 | -0.03(-0.30%) |
Sep 22, 2014 | 9.717 | 9.765 | 9.402 | 9.440 | 1,520,943 | -0.34(-3.51%) |
Sep 19, 2014 | 9.736 | 9.812 | 9.621 | 9.784 | 2,259,410 | +0.04(+0.39%) |
Sep 18, 2014 | 9.746 | 9.831 | 9.688 | 9.746 | 936,484 | -0.01(-0.10%) |
Sep 17, 2014 | 9.965 | 9.965 | 9.736 | 9.755 | 1,474,162 | -0.22(-2.20%) |
Sep 16, 2014 | 9.889 | 9.989 | 9.698 | 9.975 | 2,612,134 | +0.31(+3.26%) |
Sep 15, 2014 | 9.507 | 9.698 | 9.459 | 9.660 | 1,157,404 | +0.14(+1.50%) |
Sep 12, 2014 | 9.583 | 9.650 | 9.469 | 9.517 | 1,351,688 | -0.11(-1.19%) |
Sep 11, 2014 | 9.307 | 9.631 | 9.281 | 9.631 | 1,699,193 | +0.27(+2.85%) |
Sep 10, 2014 | 9.373 | 9.421 | 9.202 | 9.364 | 1,122,063 | +0.00(+0.00%) |
Sep 09, 2014 | 9.392 | 9.450 | 9.259 | 9.364 | 906,413 | +0.00(+0.00%) |
Sep 08, 2014 | 9.345 | 9.416 | 9.297 | 9.364 | 1,683,147 | +0.00(+0.00%) |
Sep 05, 2014 | 9.402 | 9.421 | 9.297 | 9.364 | 1,290,695 | -0.01(-0.10%) |
Sep 04, 2014 | 9.392 | 9.469 | 9.392 | 9.373 | 2,032,030 | -0.02(-0.20%) |
Sep 03, 2014 | 9.364 | 9.383 | 9.287 | 9.392 | 1,195,607 | +0.05(+0.51%) |
Sep 02, 2014 | 9.545 | 9.545 | 9.297 | 9.345 | 1,824,014 | -0.22(-2.30%) |
Aug 29, 2014 | 9.536 | 9.564 | 9.564 | 9.564 | 1,145,400 | +0.05(+0.50%) |
Aug 28, 2014 | 9.593 | 9.621 | 9.497 | 9.517 | 1,501,104 | -0.06(-0.60%) |
Aug 27, 2014 | 9.688 | 9.707 | 9.555 | 9.574 | 1,542,801 | -0.09(-0.89%) |
Aug 26, 2014 | 9.688 | 9.707 | 9.612 | 9.660 | 1,297,651 | +0.02(+0.20%) |
Aug 25, 2014 | 9.450 | 9.645 | 9.431 | 9.641 | 976,713 | +0.22(+2.33%) |
Aug 22, 2014 | 9.765 | 9.765 | 9.402 | 9.421 | 1,178,376 | -0.20(-2.08%) |
Aug 21, 2014 | 9.526 | 9.641 | 9.412 | 9.621 | 1,157,691 | +0.08(+0.80%) |
Aug 20, 2014 | 9.545 | 9.574 | 9.431 | 9.545 | 789,499 | +0.03(+0.30%) |
Aug 19, 2014 | 9.593 | 9.593 | 9.478 | 9.517 | 742,790 | -0.05(-0.50%) |
Aug 18, 2014 | 9.383 | 9.564 | 9.268 | 9.564 | 2,724,019 | +0.24(+2.56%) |
Aug 15, 2014 | 9.154 | 9.345 | 9.101 | 9.326 | 1,439,988 | +0.27(+2.95%) |
Aug 14, 2014 | 9.068 | 9.068 | 9.006 | 9.058 | 1,084,213 | +0.01(+0.11%) |
Aug 13, 2014 | 9.144 | 9.144 | 9.001 | 9.049 | 1,044,500 | -0.10(-1.04%) |
Aug 12, 2014 | 9.278 | 9.326 | 9.097 | 9.144 | 895,176 | -0.13(-1.44%) |
Aug 11, 2014 | 9.278 | 9.369 | 9.221 | 9.278 | 1,135,313 | +0.07(+0.73%) |
Aug 08, 2014 | 9.030 | 9.182 | 8.982 | 9.211 | 1,295,706 | +0.23(+2.55%) |
Aug 07, 2014 | 9.106 | 9.106 | 8.867 | 8.982 | 1,188,223 | -0.07(-0.74%) |
Aug 06, 2014 | 9.011 | 9.106 | 8.858 | 9.049 | 1,617,636 | +0.03(+0.32%) |
Aug 05, 2014 | 9.240 | 9.373 | 8.925 | 9.020 | 1,911,252 | -0.22(-2.38%) |
Aug 04, 2014 | 8.925 | 9.259 | 8.877 | 9.240 | 1,854,833 | +0.31(+3.53%) |
Aug 01, 2014 | 9.154 | 9.154 | 8.820 | 8.925 | 3,188,043 | -0.27(-2.91%) |
Jul 31, 2014 | 9.364 | 9.364 | 9.165 | 9.192 | 2,107,082 | -0.20(-2.13%) |
Jul 30, 2014 | 9.431 | 9.507 | 9.240 | 9.392 | 1,298,854 | -0.04(-0.40%) |
Jul 29, 2014 | 9.450 | 9.517 | 9.383 | 9.431 | 563,379 | -0.04(-0.40%) |
Jul 28, 2014 | 9.602 | 9.665 | 9.440 | 9.469 | 816,056 | -0.12(-1.29%) |
Jul 25, 2014 | 9.755 | 9.755 | 9.555 | 9.593 | 678,691 | -0.20(-2.05%) |
Jul 24, 2014 | 9.812 | 9.917 | 9.755 | 9.793 | 1,101,966 | -0.04(-0.39%) |
Jul 23, 2014 | 9.698 | 9.841 | 9.679 | 9.831 | 654,772 | +0.10(+0.98%) |
Jul 22, 2014 | 9.803 | 9.803 | 9.650 | 9.736 | 1,156,810 | -0.02(-0.20%) |
Jul 21, 2014 | 9.621 | 9.803 | 9.574 | 9.755 | 1,250,537 | +0.13(+1.39%) |
Jul 18, 2014 | 9.517 | 9.650 | 9.431 | 9.621 | 1,395,070 | +0.15(+1.61%) |
Jul 17, 2014 | 9.631 | 9.707 | 9.469 | 9.469 | 797,928 | -0.14(-1.49%) |
Jul 16, 2014 | 9.564 | 9.650 | 9.488 | 9.612 | 648,246 | +0.11(+1.10%) |
Jul 15, 2014 | 9.698 | 9.765 | 9.421 | 9.507 | 1,033,061 | -0.21(-2.16%) |
Jul 14, 2014 | 9.641 | 9.726 | 9.545 | 9.717 | 4,573,032 | +0.12(+1.29%) |
Jul 11, 2014 | 9.545 | 9.612 | 9.431 | 9.593 | 1,501,010 | +0.11(+1.11%) |
Jul 10, 2014 | 9.784 | 9.956 | 9.373 | 9.488 | 6,961,169 | -0.65(-6.40%) |
Jul 09, 2014 | 10.27 | 10.32 | 10.11 | 10.14 | 1,118,355 | -0.10(-0.93%) |
Jul 08, 2014 | 10.28 | 10.32 | 10.07 | 10.23 | 1,324,284 | -0.02(-0.19%) |
Jul 07, 2014 | 10.47 | 10.58 | 10.25 | 10.25 | 568,606 | -0.29(-2.72%) |
Jul 03, 2014 | 10.52 | 10.54 | 10.54 | 10.54 | 326,658 | +0.00(+0.00%) |
Jul 02, 2014 | 10.55 | 10.63 | 10.45 | 10.54 | 758,833 | -0.06(-0.54%) |
Jul 01, 2014 | 10.69 | 10.72 | 10.56 | 10.60 | 884,297 | -0.12(-1.16%) |
Jun 30, 2014 | 10.67 | 10.74 | 10.55 | 10.72 | 700,044 | +0.02(+0.18%) |
Jun 27, 2014 | 10.61 | 10.74 | 10.56 | 10.70 | 1,218,547 | +0.10(+0.90%) |
Jun 26, 2014 | 10.54 | 10.60 | 10.45 | 10.60 | 628,716 | +0.03(+0.27%) |
Jun 25, 2014 | 10.46 | 10.69 | 10.39 | 10.58 | 997,580 | +0.05(+0.45%) |
Jun 24, 2014 | 10.62 | 10.63 | 10.42 | 10.53 | 1,501,363 | -0.08(-0.72%) |
Jun 23, 2014 | 10.71 | 10.74 | 10.58 | 10.60 | 664,763 | -0.09(-0.80%) |
Jun 20, 2014 | 10.74 | 10.76 | 10.64 | 10.69 | 1,138,768 | +0.00(+0.00%) |
Jun 19, 2014 | 10.59 | 10.70 | 10.53 | 10.69 | 837,974 | +0.10(+0.90%) |
Jun 18, 2014 | 10.50 | 10.61 | 10.45 | 10.60 | 923,492 | +0.08(+0.73%) |
Jun 17, 2014 | 10.39 | 10.53 | 10.34 | 10.52 | 1,196,522 | +0.09(+0.82%) |
Jun 16, 2014 | 10.38 | 10.45 | 10.26 | 10.43 | 832,383 | +0.06(+0.55%) |
Jun 13, 2014 | 10.08 | 10.39 | 10.07 | 10.38 | 880,065 | +0.32(+3.23%) |
Jun 12, 2014 | 9.927 | 10.14 | 9.803 | 10.05 | 1,665,023 | +0.11(+1.15%) |
Jun 11, 2014 | 9.908 | 9.994 | 9.841 | 9.936 | 522,979 | -0.04(-0.38%) |
Jun 10, 2014 | 9.717 | 9.975 | 9.688 | 9.975 | 835,889 | +0.38(+3.98%) |
Jun 06, 2014 | 9.641 | 9.765 | 9.583 | 9.593 | 683,538 | -0.08(-0.79%) |
Jun 05, 2014 | 9.641 | 9.731 | 9.631 | 9.669 | 779,767 | -0.02(-0.20%) |
Jun 04, 2014 | 9.726 | 9.774 | 9.679 | 9.688 | 369,702 | -0.11(-1.07%) |
Jun 03, 2014 | 9.612 | 9.822 | 9.545 | 9.793 | 1,082,861 | -0.04(-0.39%) |
Jun 02, 2014 | 9.984 | 9.984 | 9.774 | 9.831 | 429,115 | -0.17(-1.72%) |
May 30, 2014 | 10.07 | 10.11 | 9.965 | 10.00 | 1,198,461 | -0.10(-0.95%) |
May 29, 2014 | 10.08 | 10.18 | 10.05 | 10.10 | 925,001 | +0.03(+0.29%) |
May 28, 2014 | 10.01 | 10.09 | 9.898 | 10.07 | 1,097,427 | +0.10(+0.96%) |
May 27, 2014 | 9.956 | 9.984 | 9.755 | 9.975 | 837,649 | +0.08(+0.77%) |
May 23, 2014 | 9.956 | 9.898 | 9.898 | 9.898 | 1,384,056 | -0.10(-1.05%) |
May 22, 2014 | 10.07 | 10.12 | 9.975 | 10.00 | 363,662 | -0.06(-0.57%) |
May 21, 2014 | 9.984 | 10.07 | 9.956 | 10.06 | 819,955 | +0.07(+0.67%) |
May 20, 2014 | 10.04 | 10.04 | 9.913 | 9.994 | 1,018,268 | -0.05(-0.48%) |
May 19, 2014 | 9.984 | 10.10 | 9.927 | 10.04 | 750,707 | +0.04(+0.38%) |
May 16, 2014 | 9.975 | 10.00 | 9.851 | 10.00 | 448,404 | +0.05(+0.48%) |
May 15, 2014 | 9.917 | 9.956 | 9.717 | 9.956 | 844,438 | +0.01(+0.10%) |
May 14, 2014 | 9.879 | 9.951 | 9.841 | 9.946 | 657,851 | +0.02(+0.19%) |
May 13, 2014 | 9.917 | 9.994 | 9.879 | 9.927 | 496,247 | +0.00(+0.00%) |
May 12, 2014 | 9.936 | 10.00 | 9.889 | 9.927 | 1,022,172 | +0.00(+0.00%) |
May 09, 2014 | 10.00 | 10.03 | 9.870 | 9.927 | 370,458 | -0.10(-0.95%) |
May 08, 2014 | 10.17 | 10.22 | 10.01 | 10.02 | 884,923 | -0.14(-1.41%) |
May 07, 2014 | 10.08 | 10.23 | 10.00 | 10.17 | 1,312,679 | +0.15(+1.53%) |
May 06, 2014 | 9.746 | 10.11 | 9.745 | 10.01 | 1,621,163 | +0.21(+2.14%) |
May 05, 2014 | 10.12 | 10.12 | 9.555 | 9.803 | 6,609,524 | -0.69(-6.55%) |
May 02, 2014 | 10.42 | 10.53 | 10.35 | 10.49 | 531,976 | +0.11(+1.01%) |
May 01, 2014 | 10.39 | 10.44 | 10.28 | 10.39 | 432,562 | -0.04(-0.37%) |
Apr 30, 2014 | 10.41 | 10.48 | 10.28 | 10.42 | 544,600 | -0.05(-0.46%) |
Apr 29, 2014 | 10.45 | 10.60 | 10.45 | 10.47 | 499,994 | +0.03(+0.27%) |
Apr 28, 2014 | 10.47 | 10.53 | 10.34 | 10.44 | 674,538 | +0.02(+0.18%) |
Apr 25, 2014 | 10.49 | 10.50 | 10.39 | 10.42 | 1,144,284 | -0.08(-0.73%) |
Apr 24, 2014 | 10.49 | 10.55 | 10.44 | 10.50 | 1,277,638 | +0.00(+0.00%) |
Apr 23, 2014 | 10.50 | 10.54 | 10.42 | 10.50 | 1,159,546 | +0.03(+0.27%) |
Apr 22, 2014 | 10.49 | 10.55 | 10.39 | 10.47 | 434,636 | -0.03(-0.27%) |
Apr 21, 2014 | 10.47 | 10.55 | 10.37 | 10.50 | 622,626 | +0.00(+0.00%) |
Apr 17, 2014 | 10.50 | 10.50 | 10.50 | 10.50 | 735,348 | +0.01(+0.09%) |
Apr 16, 2014 | 10.42 | 10.51 | 10.35 | 10.49 | 593,141 | +0.15(+1.48%) |
Apr 15, 2014 | 9.984 | 10.37 | 9.956 | 10.34 | 1,299,686 | +0.31(+3.05%) |
Apr 14, 2014 | 10.06 | 10.13 | 9.965 | 10.03 | 852,260 | +0.02(+0.19%) |
Apr 11, 2014 | 9.956 | 10.11 | 9.946 | 10.01 | 743,314 | +0.04(+0.38%) |
Apr 10, 2014 | 9.984 | 10.12 | 9.936 | 9.975 | 848,635 | -0.05(-0.48%) |
Apr 09, 2014 | 10.08 | 10.17 | 9.831 | 10.02 | 1,148,887 | -0.05(-0.47%) |
Apr 08, 2014 | 10.02 | 10.24 | 10.02 | 10.07 | 797,663 | +0.06(+0.57%) |
Apr 07, 2014 | 10.26 | 10.26 | 9.975 | 10.01 | 1,097,018 | -0.25(-2.42%) |
Apr 04, 2014 | 10.52 | 10.52 | 10.26 | 10.26 | 601,237 | -0.17(-1.65%) |
Apr 03, 2014 | 10.52 | 10.53 | 10.40 | 10.43 | 501,050 | -0.06(-0.55%) |
Apr 02, 2014 | 10.59 | 10.59 | 10.35 | 10.49 | 638,862 | -0.09(-0.81%) |