Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.820 | 8.900 | 8.820 | 8.840 | 1,436,957 | -0.05(-0.56%) |
Jan 29, 2015 | 8.930 | 8.940 | 8.790 | 8.890 | 1,412,908 | -0.03(-0.34%) |
Jan 28, 2015 | 8.940 | 8.970 | 8.890 | 8.920 | 1,197,036 | +0.00(+0.00%) |
Jan 27, 2015 | 8.990 | 8.990 | 8.880 | 8.920 | 1,952,781 | -0.07(-0.78%) |
Jan 26, 2015 | 8.910 | 9.000 | 8.850 | 8.990 | 1,623,108 | +0.05(+0.56%) |
Jan 23, 2015 | 9.010 | 9.045 | 8.880 | 8.940 | 1,914,693 | -0.07(-0.78%) |
Jan 22, 2015 | 8.860 | 9.020 | 8.840 | 9.010 | 1,610,103 | +0.19(+2.15%) |
Jan 21, 2015 | 8.880 | 8.890 | 8.740 | 8.820 | 1,717,495 | -0.07(-0.79%) |
Jan 20, 2015 | 9.090 | 9.090 | 8.852 | 8.890 | 1,789,858 | -0.17(-1.88%) |
Jan 16, 2015 | 9.050 | 9.080 | 8.970 | 9.060 | 2,682,856 | +0.02(+0.22%) |
Jan 15, 2015 | 8.930 | 9.069 | 8.870 | 9.040 | 2,602,828 | +0.14(+1.57%) |
Jan 14, 2015 | 8.700 | 8.910 | 8.669 | 8.900 | 3,580,228 | +0.14(+1.60%) |
Jan 13, 2015 | 8.810 | 8.830 | 8.710 | 8.760 | 1,643,249 | -0.06(-0.68%) |
Jan 12, 2015 | 8.850 | 8.860 | 8.750 | 8.820 | 1,163,525 | -0.05(-0.56%) |
Jan 09, 2015 | 8.850 | 8.880 | 8.800 | 8.870 | 1,002,902 | +0.01(+0.11%) |
Jan 08, 2015 | 8.910 | 8.910 | 8.800 | 8.860 | 996,578 | -0.04(-0.45%) |
Jan 07, 2015 | 8.920 | 8.950 | 8.860 | 8.900 | 1,102,035 | -0.01(-0.11%) |
Jan 06, 2015 | 8.910 | 8.980 | 8.850 | 8.910 | 1,285,404 | +0.02(+0.22%) |
Jan 05, 2015 | 8.820 | 8.900 | 8.770 | 8.890 | 1,379,475 | +0.04(+0.45%) |
Jan 02, 2015 | 8.760 | 8.860 | 8.700 | 8.850 | 1,218,252 | +0.13(+1.49%) |
Dec 31, 2014 | 8.870 | 8.720 | 8.720 | 8.720 | 1,354,900 | -0.13(-1.47%) |
Dec 30, 2014 | 8.910 | 8.940 | 8.800 | 8.850 | 943,170 | -0.06(-0.67%) |
Dec 29, 2014 | 8.850 | 8.970 | 8.830 | 8.910 | 1,650,097 | +0.06(+0.68%) |
Dec 26, 2014 | 8.720 | 8.850 | 8.720 | 8.850 | 673,301 | +0.12(+1.37%) |
Dec 24, 2014 | 8.800 | 8.730 | 8.730 | 8.730 | 1,333,800 | -0.08(-0.91%) |
Dec 23, 2014 | 8.910 | 8.920 | 8.770 | 8.810 | 1,547,890 | -0.07(-0.79%) |
Dec 22, 2014 | 8.800 | 8.890 | 8.792 | 8.880 | 1,252,607 | +0.10(+1.14%) |
Dec 19, 2014 | 8.790 | 8.855 | 8.740 | 8.780 | 4,762,839 | -0.01(-0.11%) |
Dec 18, 2014 | 8.870 | 8.950 | 8.770 | 8.790 | 3,694,961 | -0.34(-3.72%) |
Dec 17, 2014 | 9.140 | 9.150 | 9.060 | 9.130 | 3,211,243 | +0.04(+0.44%) |
Dec 16, 2014 | 9.100 | 9.170 | 9.060 | 9.090 | 2,418,809 | +0.01(+0.11%) |
Dec 15, 2014 | 9.170 | 9.200 | 9.050 | 9.080 | 2,154,514 | -0.08(-0.87%) |
Dec 12, 2014 | 9.140 | 9.170 | 9.110 | 9.160 | 1,369,305 | +0.01(+0.11%) |
Dec 11, 2014 | 9.120 | 9.180 | 9.050 | 9.150 | 1,471,896 | +0.04(+0.44%) |
Dec 10, 2014 | 9.200 | 9.220 | 9.100 | 9.110 | 1,622,479 | -0.09(-0.98%) |
Dec 09, 2014 | 9.010 | 9.200 | 8.990 | 9.200 | 1,850,757 | +0.17(+1.88%) |
Dec 08, 2014 | 9.130 | 9.190 | 8.840 | 9.030 | 1,566,462 | -0.12(-1.31%) |
Dec 05, 2014 | 9.220 | 9.240 | 9.110 | 9.150 | 1,417,210 | -0.10(-1.08%) |
Dec 04, 2014 | 9.280 | 9.290 | 9.210 | 9.250 | 1,015,562 | -0.03(-0.32%) |
Dec 03, 2014 | 9.250 | 9.300 | 9.230 | 9.280 | 1,263,331 | +0.04(+0.43%) |
Dec 02, 2014 | 9.210 | 9.270 | 9.150 | 9.240 | 598,162 | +0.03(+0.33%) |
Dec 01, 2014 | 9.240 | 9.270 | 9.170 | 9.210 | 1,208,345 | -0.02(-0.22%) |
Nov 28, 2014 | 9.250 | 9.290 | 9.220 | 9.230 | 875,557 | -0.01(-0.11%) |
Nov 26, 2014 | 9.200 | 9.240 | 9.240 | 9.240 | 811,300 | +0.06(+0.65%) |
Nov 25, 2014 | 9.190 | 9.200 | 9.150 | 9.180 | 1,018,418 | +0.01(+0.11%) |
Nov 24, 2014 | 9.130 | 9.170 | 9.080 | 9.170 | 1,179,182 | +0.06(+0.66%) |
Nov 21, 2014 | 9.190 | 9.200 | 9.100 | 9.110 | 1,071,656 | -0.05(-0.55%) |
Nov 20, 2014 | 9.110 | 9.170 | 9.070 | 9.160 | 791,901 | +0.06(+0.66%) |
Nov 19, 2014 | 9.130 | 9.140 | 9.050 | 9.100 | 818,683 | -0.04(-0.44%) |
Nov 18, 2014 | 9.120 | 9.160 | 9.060 | 9.140 | 800,197 | +0.04(+0.44%) |
Nov 17, 2014 | 9.030 | 9.130 | 9.010 | 9.100 | 1,094,486 | +0.05(+0.55%) |
Nov 14, 2014 | 9.040 | 9.090 | 9.010 | 9.050 | 967,077 | +0.00(+0.00%) |
Nov 13, 2014 | 9.040 | 9.080 | 8.990 | 9.050 | 1,518,304 | +0.03(+0.33%) |
Nov 12, 2014 | 9.040 | 9.040 | 8.964 | 9.020 | 753,536 | +0.00(+0.00%) |
Nov 11, 2014 | 8.990 | 9.060 | 8.940 | 9.020 | 1,622,858 | +0.02(+0.22%) |
Nov 10, 2014 | 9.000 | 9.035 | 8.940 | 9.000 | 1,834,652 | +0.00(+0.00%) |
Nov 07, 2014 | 8.870 | 9.010 | 8.855 | 9.000 | 1,842,774 | +0.13(+1.47%) |
Nov 06, 2014 | 8.890 | 8.930 | 8.850 | 8.870 | 1,276,133 | -0.04(-0.45%) |
Nov 05, 2014 | 8.960 | 8.960 | 8.850 | 8.910 | 1,055,786 | -0.02(-0.22%) |
Nov 04, 2014 | 8.960 | 8.990 | 8.850 | 8.930 | 891,117 | -0.02(-0.22%) |
Nov 03, 2014 | 8.940 | 9.020 | 8.900 | 8.950 | 1,343,080 | +0.02(+0.22%) |
Oct 31, 2014 | 8.980 | 8.990 | 8.890 | 8.930 | 2,450,770 | -0.02(-0.22%) |
Oct 30, 2014 | 8.870 | 8.950 | 8.835 | 8.950 | 1,675,001 | +0.08(+0.90%) |
Oct 29, 2014 | 9.060 | 9.060 | 8.790 | 8.870 | 2,486,293 | -0.16(-1.77%) |
Oct 28, 2014 | 9.000 | 9.040 | 8.950 | 9.030 | 1,625,511 | +0.04(+0.44%) |
Oct 27, 2014 | 8.940 | 8.990 | 8.940 | 8.990 | 832,901 | +0.05(+0.56%) |
Oct 24, 2014 | 8.950 | 8.950 | 8.870 | 8.940 | 1,183,256 | -0.01(-0.11%) |
Oct 23, 2014 | 8.930 | 8.990 | 8.910 | 8.950 | 1,170,132 | +0.03(+0.34%) |
Oct 22, 2014 | 8.980 | 9.040 | 8.900 | 8.920 | 1,622,544 | -0.04(-0.45%) |
Oct 21, 2014 | 8.860 | 9.000 | 8.823 | 8.960 | 1,872,599 | +0.02(+0.22%) |
Oct 20, 2014 | 8.870 | 8.940 | 8.870 | 8.940 | 1,951,373 | +0.07(+0.79%) |
Oct 17, 2014 | 8.910 | 8.950 | 8.820 | 8.870 | 1,473,253 | +0.02(+0.23%) |
Oct 16, 2014 | 8.830 | 8.870 | 8.770 | 8.850 | 2,820,091 | -0.02(-0.23%) |
Oct 15, 2014 | 8.910 | 9.100 | 8.800 | 8.870 | 4,296,810 | -0.06(-0.67%) |
Oct 14, 2014 | 8.930 | 8.960 | 8.860 | 8.930 | 2,382,101 | +0.04(+0.45%) |
Oct 13, 2014 | 8.730 | 8.940 | 8.710 | 8.890 | 2,414,186 | +0.19(+2.18%) |
Oct 10, 2014 | 8.730 | 8.830 | 8.690 | 8.700 | 1,869,203 | -0.04(-0.46%) |
Oct 09, 2014 | 8.770 | 8.890 | 8.730 | 8.740 | 2,565,499 | -0.03(-0.34%) |
Oct 08, 2014 | 8.490 | 8.770 | 8.480 | 8.770 | 3,031,870 | +0.27(+3.18%) |
Oct 07, 2014 | 8.390 | 8.540 | 8.360 | 8.500 | 2,171,849 | +0.11(+1.31%) |
Oct 06, 2014 | 8.320 | 8.435 | 8.320 | 8.390 | 1,142,532 | +0.05(+0.60%) |
Oct 03, 2014 | 8.350 | 8.370 | 8.310 | 8.340 | 895,567 | -0.01(-0.12%) |
Oct 02, 2014 | 8.400 | 8.460 | 8.310 | 8.350 | 1,559,118 | -0.08(-0.95%) |
Oct 01, 2014 | 8.270 | 8.450 | 8.250 | 8.430 | 2,647,969 | +0.19(+2.31%) |
Sep 30, 2014 | 8.430 | 8.430 | 8.240 | 8.240 | 2,154,390 | -0.18(-2.14%) |
Sep 29, 2014 | 8.460 | 8.460 | 8.350 | 8.420 | 2,148,465 | -0.04(-0.47%) |
Sep 26, 2014 | 8.510 | 8.510 | 8.420 | 8.460 | 1,901,487 | -0.06(-0.70%) |
Sep 25, 2014 | 8.530 | 8.570 | 8.485 | 8.520 | 2,514,456 | -0.02(-0.23%) |
Sep 24, 2014 | 8.470 | 8.570 | 8.460 | 8.540 | 2,221,021 | +0.08(+0.95%) |
Sep 23, 2014 | 8.550 | 8.560 | 8.450 | 8.460 | 3,096,395 | -0.08(-0.94%) |
Sep 22, 2014 | 8.720 | 8.760 | 8.530 | 8.540 | 4,483,075 | -0.46(-5.11%) |
Sep 19, 2014 | 9.000 | 9.030 | 8.925 | 9.000 | 5,828,495 | +0.04(+0.45%) |
Sep 18, 2014 | 9.070 | 9.100 | 8.900 | 8.960 | 2,670,686 | -0.10(-1.10%) |
Sep 17, 2014 | 9.090 | 9.120 | 9.040 | 9.060 | 1,497,029 | +0.00(+0.00%) |
Sep 16, 2014 | 9.040 | 9.100 | 8.980 | 9.060 | 1,554,311 | +0.02(+0.22%) |
Sep 15, 2014 | 9.100 | 9.120 | 9.010 | 9.040 | 2,092,180 | -0.03(-0.33%) |
Sep 12, 2014 | 9.250 | 9.250 | 9.060 | 9.070 | 4,072,474 | -0.20(-2.16%) |
Sep 11, 2014 | 9.150 | 9.290 | 9.140 | 9.270 | 2,788,051 | +0.15(+1.64%) |
Sep 10, 2014 | 9.170 | 9.190 | 9.080 | 9.120 | 3,454,430 | -0.16(-1.72%) |
Sep 09, 2014 | 9.370 | 9.400 | 9.270 | 9.280 | 1,606,328 | -0.09(-0.96%) |
Sep 08, 2014 | 9.370 | 9.390 | 9.310 | 9.370 | 1,247,504 | +0.01(+0.11%) |
Sep 05, 2014 | 9.230 | 9.380 | 9.220 | 9.360 | 1,467,492 | +0.13(+1.41%) |
Sep 04, 2014 | 9.330 | 9.340 | 9.220 | 9.230 | 1,832,881 | -0.11(-1.18%) |
Sep 03, 2014 | 9.350 | 9.400 | 9.340 | 9.340 | 2,192,396 | -0.05(-0.53%) |
Sep 02, 2014 | 9.440 | 9.440 | 9.360 | 9.390 | 1,569,799 | -0.04(-0.42%) |
Aug 29, 2014 | 9.360 | 9.430 | 9.430 | 9.430 | 1,795,700 | +0.09(+0.96%) |
Aug 28, 2014 | 9.340 | 9.390 | 9.335 | 9.340 | 1,516,787 | +0.00(+0.00%) |
Aug 27, 2014 | 9.350 | 9.350 | 9.330 | 9.340 | 856,849 | +0.00(+0.00%) |
Aug 26, 2014 | 9.350 | 9.350 | 9.310 | 9.340 | 1,451,935 | +0.00(+0.00%) |
Aug 25, 2014 | 9.310 | 9.350 | 9.280 | 9.340 | 1,508,357 | +0.06(+0.65%) |
Aug 22, 2014 | 9.320 | 9.310 | 9.250 | 9.280 | 1,136,230 | -0.03(-0.32%) |
Aug 21, 2014 | 9.300 | 9.350 | 9.290 | 9.310 | 1,625,223 | +0.02(+0.22%) |
Aug 20, 2014 | 9.280 | 9.320 | 9.230 | 9.290 | 1,568,726 | +0.01(+0.11%) |
Aug 19, 2014 | 9.280 | 9.370 | 9.270 | 9.280 | 3,052,349 | +0.01(+0.11%) |
Aug 18, 2014 | 9.280 | 9.280 | 9.210 | 9.270 | 1,566,905 | +0.03(+0.32%) |
Aug 15, 2014 | 9.260 | 9.268 | 9.230 | 9.240 | 2,395,137 | +0.00(+0.00%) |
Aug 14, 2014 | 9.200 | 9.230 | 9.180 | 9.240 | 965,889 | +0.05(+0.54%) |
Aug 13, 2014 | 9.190 | 9.230 | 9.160 | 9.190 | 1,505,575 | +0.01(+0.11%) |
Aug 12, 2014 | 9.180 | 9.200 | 9.150 | 9.180 | 1,278,873 | +0.00(+0.00%) |
Aug 11, 2014 | 9.180 | 9.200 | 9.140 | 9.180 | 1,693,175 | +0.03(+0.33%) |
Aug 08, 2014 | 9.150 | 9.190 | 9.110 | 9.150 | 1,975,794 | +0.00(+0.00%) |
Aug 07, 2014 | 9.100 | 9.175 | 9.080 | 9.150 | 1,768,717 | +0.07(+0.77%) |
Aug 06, 2014 | 9.020 | 9.100 | 9.020 | 9.080 | 920,488 | +0.06(+0.67%) |
Aug 05, 2014 | 9.010 | 9.040 | 8.940 | 9.020 | 1,412,789 | +0.01(+0.11%) |
Aug 04, 2014 | 8.910 | 9.020 | 8.910 | 9.010 | 1,585,916 | +0.07(+0.78%) |
Aug 01, 2014 | 8.900 | 9.010 | 8.900 | 8.940 | 1,946,692 | +0.06(+0.68%) |
Jul 31, 2014 | 8.890 | 8.960 | 8.790 | 8.880 | 2,388,769 | -0.06(-0.67%) |
Jul 30, 2014 | 9.100 | 9.110 | 8.900 | 8.940 | 2,230,681 | -0.17(-1.87%) |
Jul 29, 2014 | 9.150 | 9.170 | 9.105 | 9.110 | 1,433,750 | +0.00(+0.00%) |
Jul 28, 2014 | 9.110 | 9.180 | 9.100 | 9.110 | 2,511,918 | +0.01(+0.11%) |
Jul 25, 2014 | 9.090 | 9.140 | 9.060 | 9.100 | 2,225,916 | +0.01(+0.11%) |
Jul 24, 2014 | 9.140 | 9.160 | 9.060 | 9.090 | 2,893,532 | -0.04(-0.44%) |
Jul 23, 2014 | 9.160 | 9.190 | 9.120 | 9.130 | 2,523,607 | +0.04(+0.44%) |
Jul 22, 2014 | 9.190 | 9.220 | 9.090 | 9.090 | 3,930,137 | +0.09(+1.00%) |
Jul 21, 2014 | 8.960 | 9.030 | 8.900 | 9.000 | 1,734,659 | +0.04(+0.45%) |
Jul 18, 2014 | 8.820 | 8.990 | 8.820 | 8.960 | 2,837,434 | +0.13(+1.47%) |
Jul 17, 2014 | 8.840 | 8.870 | 8.780 | 8.830 | 3,164,468 | +0.02(+0.23%) |
Jul 16, 2014 | 8.800 | 8.840 | 8.750 | 8.810 | 1,287,123 | +0.04(+0.46%) |
Jul 15, 2014 | 8.810 | 8.826 | 8.710 | 8.770 | 1,317,636 | -0.02(-0.23%) |
Jul 14, 2014 | 8.780 | 8.870 | 8.750 | 8.790 | 950,475 | +0.00(+0.00%) |
Jul 11, 2014 | 8.750 | 8.800 | 8.730 | 8.790 | 1,658,324 | +0.04(+0.46%) |
Jul 10, 2014 | 8.780 | 8.860 | 8.739 | 8.750 | 1,033,606 | -0.03(-0.34%) |
Jul 09, 2014 | 8.770 | 8.800 | 8.680 | 8.780 | 1,121,187 | +0.01(+0.11%) |
Jul 08, 2014 | 8.690 | 8.790 | 8.670 | 8.770 | 1,480,264 | +0.11(+1.27%) |
Jul 07, 2014 | 8.700 | 8.702 | 8.620 | 8.660 | 1,525,590 | -0.05(-0.57%) |
Jul 03, 2014 | 8.710 | 8.710 | 8.710 | 8.710 | 1,009,000 | -0.03(-0.34%) |
Jul 02, 2014 | 8.820 | 8.860 | 8.660 | 8.740 | 3,503,324 | -0.10(-1.13%) |
Jul 01, 2014 | 9.000 | 9.000 | 8.830 | 8.840 | 2,199,852 | -0.18(-2.00%) |
Jun 30, 2014 | 8.840 | 9.050 | 8.840 | 9.020 | 3,253,681 | +0.17(+1.92%) |
Jun 27, 2014 | 8.830 | 8.900 | 8.820 | 8.850 | 1,860,853 | +0.01(+0.11%) |
Jun 26, 2014 | 8.790 | 8.860 | 8.790 | 8.840 | 1,674,102 | +0.03(+0.34%) |
Jun 25, 2014 | 8.810 | 8.870 | 8.770 | 8.810 | 1,975,939 | -0.02(-0.23%) |
Jun 24, 2014 | 8.850 | 8.890 | 8.800 | 8.830 | 2,046,498 | +0.00(+0.00%) |
Jun 23, 2014 | 8.850 | 8.890 | 8.810 | 8.830 | 2,098,981 | +0.01(+0.11%) |
Jun 20, 2014 | 8.870 | 8.900 | 8.770 | 8.820 | 4,729,882 | -0.34(-3.71%) |
Jun 19, 2014 | 9.170 | 9.180 | 9.110 | 9.160 | 3,254,386 | +0.05(+0.55%) |
Jun 18, 2014 | 9.120 | 9.160 | 9.070 | 9.110 | 2,663,400 | +0.03(+0.33%) |
Jun 17, 2014 | 9.200 | 9.250 | 9.070 | 9.080 | 2,606,972 | -0.13(-1.41%) |
Jun 16, 2014 | 9.250 | 9.260 | 9.190 | 9.210 | 2,419,538 | +0.02(+0.22%) |
Jun 13, 2014 | 9.190 | 9.250 | 9.130 | 9.190 | 2,050,120 | -0.01(-0.11%) |
Jun 12, 2014 | 9.150 | 9.220 | 9.120 | 9.200 | 1,866,534 | +0.06(+0.66%) |
Jun 11, 2014 | 9.120 | 9.190 | 9.080 | 9.140 | 2,020,875 | +0.03(+0.33%) |
Jun 10, 2014 | 9.200 | 9.228 | 9.100 | 9.110 | 1,702,844 | -0.01(-0.11%) |
Jun 06, 2014 | 9.130 | 9.210 | 9.110 | 9.120 | 2,313,051 | +0.03(+0.33%) |
Jun 05, 2014 | 9.070 | 9.110 | 9.050 | 9.090 | 1,987,107 | +0.04(+0.44%) |
Jun 04, 2014 | 9.100 | 9.110 | 9.010 | 9.050 | 1,569,011 | -0.05(-0.55%) |
Jun 03, 2014 | 9.170 | 9.170 | 9.060 | 9.100 | 2,064,911 | -0.06(-0.66%) |
Jun 02, 2014 | 9.300 | 9.300 | 9.160 | 9.160 | 2,697,644 | -0.08(-0.87%) |
May 30, 2014 | 9.140 | 9.250 | 9.110 | 9.240 | 2,154,158 | +0.11(+1.20%) |
May 29, 2014 | 9.210 | 9.300 | 9.130 | 9.130 | 2,200,064 | -0.05(-0.54%) |
May 28, 2014 | 9.200 | 9.270 | 9.170 | 9.180 | 2,535,445 | +0.00(+0.00%) |
May 27, 2014 | 9.040 | 9.200 | 9.030 | 9.180 | 2,635,481 | +0.14(+1.55%) |
May 23, 2014 | 8.950 | 9.040 | 9.040 | 9.040 | 1,121,300 | +0.06(+0.67%) |
May 22, 2014 | 8.900 | 8.980 | 8.890 | 8.980 | 876,355 | +0.08(+0.90%) |
May 21, 2014 | 8.920 | 8.930 | 8.850 | 8.900 | 1,263,780 | -0.03(-0.34%) |
May 20, 2014 | 8.960 | 8.980 | 8.870 | 8.930 | 1,548,395 | -0.04(-0.45%) |
May 19, 2014 | 8.910 | 8.980 | 8.860 | 8.970 | 1,116,375 | +0.06(+0.67%) |
May 16, 2014 | 8.830 | 8.930 | 8.800 | 8.910 | 2,374,089 | +0.05(+0.56%) |
May 15, 2014 | 8.720 | 8.870 | 8.710 | 8.860 | 2,373,063 | +0.13(+1.49%) |
May 14, 2014 | 8.670 | 8.750 | 8.660 | 8.730 | 1,491,449 | +0.09(+1.04%) |
May 13, 2014 | 8.670 | 8.740 | 8.610 | 8.640 | 1,574,529 | -0.03(-0.35%) |
May 12, 2014 | 8.680 | 8.710 | 8.630 | 8.670 | 1,534,296 | +0.00(+0.00%) |
May 09, 2014 | 8.640 | 8.750 | 8.630 | 8.670 | 1,519,950 | +0.00(+0.00%) |
May 08, 2014 | 8.670 | 8.730 | 8.610 | 8.670 | 1,959,347 | -0.05(-0.57%) |
May 07, 2014 | 8.630 | 8.760 | 8.610 | 8.720 | 3,132,704 | +0.10(+1.16%) |
May 06, 2014 | 8.610 | 8.640 | 8.550 | 8.620 | 1,544,876 | +0.01(+0.12%) |
May 05, 2014 | 8.660 | 8.690 | 8.590 | 8.610 | 1,291,680 | -0.07(-0.81%) |
May 02, 2014 | 8.570 | 8.690 | 8.540 | 8.680 | 3,639,111 | +0.07(+0.81%) |
May 01, 2014 | 8.620 | 8.620 | 8.540 | 8.610 | 2,796,808 | +0.01(+0.12%) |
Apr 30, 2014 | 8.430 | 8.620 | 8.420 | 8.600 | 2,056,867 | +0.15(+1.78%) |
Apr 29, 2014 | 8.510 | 8.520 | 8.400 | 8.450 | 2,075,303 | -0.06(-0.71%) |
Apr 28, 2014 | 8.580 | 8.640 | 8.460 | 8.510 | 2,737,968 | -0.08(-0.93%) |
Apr 25, 2014 | 8.640 | 8.710 | 8.560 | 8.590 | 3,497,272 | -0.04(-0.46%) |
Apr 24, 2014 | 8.650 | 8.700 | 8.570 | 8.630 | 1,604,803 | -0.01(-0.12%) |
Apr 23, 2014 | 8.660 | 8.720 | 8.630 | 8.640 | 3,006,568 | +0.01(+0.12%) |
Apr 22, 2014 | 8.770 | 8.825 | 8.630 | 8.630 | 5,704,537 | -0.10(-1.15%) |
Apr 21, 2014 | 8.730 | 8.870 | 8.720 | 8.730 | 2,743,712 | +0.01(+0.11%) |
Apr 17, 2014 | 8.770 | 8.720 | 8.720 | 8.720 | 2,545,600 | -0.07(-0.80%) |
Apr 16, 2014 | 8.830 | 8.840 | 8.765 | 8.790 | 1,564,091 | -0.04(-0.45%) |
Apr 15, 2014 | 8.770 | 8.850 | 8.750 | 8.830 | 2,469,222 | +0.05(+0.57%) |
Apr 14, 2014 | 8.780 | 8.850 | 8.720 | 8.780 | 2,231,753 | +0.01(+0.11%) |
Apr 11, 2014 | 8.650 | 8.840 | 8.640 | 8.770 | 3,503,957 | +0.07(+0.80%) |
Apr 10, 2014 | 8.620 | 8.780 | 8.620 | 8.700 | 2,281,144 | +0.08(+0.93%) |
Apr 09, 2014 | 8.580 | 8.650 | 8.530 | 8.620 | 2,022,788 | +0.01(+0.12%) |
Apr 08, 2014 | 8.560 | 8.650 | 8.550 | 8.610 | 2,257,283 | +0.07(+0.82%) |
Apr 07, 2014 | 8.380 | 8.580 | 8.380 | 8.540 | 2,245,973 | +0.18(+2.15%) |
Apr 04, 2014 | 8.340 | 8.485 | 8.330 | 8.360 | 2,342,060 | +0.06(+0.72%) |
Apr 03, 2014 | 8.300 | 8.350 | 8.260 | 8.300 | 1,429,582 | -0.01(-0.12%) |
Apr 02, 2014 | 8.300 | 8.340 | 8.230 | 8.310 | 2,087,460 | +0.01(+0.12%) |
Apr 01, 2014 | 8.260 | 8.320 | 8.190 | 8.300 | 1,947,922 | +0.04(+0.48%) |
Mar 31, 2014 | 8.240 | 8.300 | 8.180 | 8.260 | 1,922,344 | +0.02(+0.24%) |
Mar 28, 2014 | 8.220 | 8.300 | 8.190 | 8.240 | 1,308,992 | +0.02(+0.24%) |
Mar 27, 2014 | 8.110 | 8.290 | 8.100 | 8.220 | 2,755,899 | +0.09(+1.11%) |
Mar 26, 2014 | 8.300 | 8.320 | 8.100 | 8.130 | 2,931,706 | -0.17(-2.05%) |
Mar 25, 2014 | 8.270 | 8.320 | 8.240 | 8.300 | 3,993,525 | +0.04(+0.48%) |
Mar 24, 2014 | 8.330 | 8.335 | 8.235 | 8.260 | 3,171,755 | -0.10(-1.20%) |
Mar 21, 2014 | 8.270 | 8.390 | 8.250 | 8.360 | 3,730,582 | -0.18(-2.11%) |
Mar 20, 2014 | 8.580 | 8.640 | 8.450 | 8.540 | 4,848,651 | -0.02(-0.23%) |
Mar 19, 2014 | 8.830 | 8.935 | 8.475 | 8.560 | 7,012,378 | -0.27(-3.06%) |
Mar 18, 2014 | 8.810 | 8.885 | 8.750 | 8.830 | 2,761,530 | +0.00(+0.00%) |
Mar 17, 2014 | 8.910 | 8.940 | 8.810 | 8.830 | 1,986,658 | -0.09(-1.01%) |
Mar 14, 2014 | 8.930 | 9.059 | 8.870 | 8.920 | 3,028,043 | +0.01(+0.11%) |
Mar 13, 2014 | 8.750 | 8.930 | 8.750 | 8.910 | 4,705,916 | +0.16(+1.83%) |
Mar 12, 2014 | 8.570 | 8.750 | 8.537 | 8.750 | 2,206,957 | +0.21(+2.46%) |
Mar 11, 2014 | 8.610 | 8.630 | 8.520 | 8.540 | 1,636,960 | -0.03(-0.35%) |
Mar 10, 2014 | 8.500 | 8.585 | 8.470 | 8.570 | 2,633,302 | +0.10(+1.18%) |
Mar 07, 2014 | 8.710 | 8.710 | 8.450 | 8.470 | 4,977,059 | -0.31(-3.53%) |
Mar 06, 2014 | 8.860 | 8.910 | 8.780 | 8.780 | 2,785,554 | -0.09(-1.01%) |
Mar 05, 2014 | 8.890 | 8.910 | 8.850 | 8.870 | 2,052,990 | +0.01(+0.11%) |
Mar 04, 2014 | 8.870 | 8.890 | 8.770 | 8.860 | 3,427,484 | +0.00(+0.00%) |
Mar 03, 2014 | 8.820 | 8.900 | 8.810 | 8.860 | 2,635,469 | +0.06(+0.68%) |
Feb 28, 2014 | 8.830 | 8.870 | 8.740 | 8.800 | 3,196,520 | -0.01(-0.11%) |
Feb 27, 2014 | 8.880 | 8.880 | 8.760 | 8.810 | 1,812,489 | -0.03(-0.34%) |
Feb 26, 2014 | 8.700 | 8.850 | 8.690 | 8.840 | 2,314,533 | +0.15(+1.73%) |
Feb 25, 2014 | 8.680 | 8.740 | 8.630 | 8.690 | 2,122,395 | +0.04(+0.46%) |
Feb 24, 2014 | 8.639 | 8.700 | 8.610 | 8.650 | 1,813,624 | +0.03(+0.35%) |
Feb 21, 2014 | 8.620 | 8.720 | 8.590 | 8.620 | 2,238,767 | -0.04(-0.46%) |
Feb 20, 2014 | 8.680 | 8.770 | 8.605 | 8.660 | 1,600,162 | -0.03(-0.35%) |
Feb 19, 2014 | 8.800 | 8.930 | 8.680 | 8.690 | 2,795,939 | -0.12(-1.36%) |
Feb 18, 2014 | 8.570 | 8.810 | 8.530 | 8.810 | 2,565,860 | +0.22(+2.56%) |
Feb 14, 2014 | 8.600 | 8.590 | 8.590 | 8.590 | 1,747,500 | +0.00(+0.00%) |
Feb 13, 2014 | 8.390 | 8.610 | 8.380 | 8.590 | 2,693,832 | +0.20(+2.38%) |
Feb 12, 2014 | 8.420 | 8.470 | 8.360 | 8.390 | 2,131,589 | -0.05(-0.59%) |
Feb 11, 2014 | 8.460 | 8.540 | 8.280 | 8.440 | 5,091,868 | +0.06(+0.72%) |
Feb 10, 2014 | 8.350 | 8.400 | 8.250 | 8.380 | 2,720,802 | +0.04(+0.48%) |
Feb 07, 2014 | 8.310 | 8.390 | 8.290 | 8.340 | 2,816,671 | +0.09(+1.09%) |
Feb 06, 2014 | 8.360 | 8.399 | 8.120 | 8.250 | 5,946,801 | -0.06(-0.72%) |
Feb 05, 2014 | 8.200 | 8.360 | 8.180 | 8.310 | 3,762,333 | +0.09(+1.09%) |
Feb 04, 2014 | 8.130 | 8.343 | 8.100 | 8.220 | 5,298,403 | +0.12(+1.48%) |