Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.730 | 9.730 | 9.420 | 9.580 | 1,917 | -0.14(-1.44%) |
Nov 27, 2015 | 9.711 | 9.720 | 9.400 | 9.720 | 797 | +0.29(+3.07%) |
Nov 25, 2015 | 9.410 | 9.430 | 9.430 | 9.430 | 11,000 | -0.07(-0.74%) |
Nov 24, 2015 | 9.417 | 9.750 | 9.417 | 9.500 | 1,348 | -0.04(-0.42%) |
Nov 23, 2015 | 9.540 | 9.540 | 9.540 | 9.540 | 520 | -0.20(-2.07%) |
Nov 20, 2015 | 9.742 | 9.742 | 9.742 | 9.742 | 360 | +0.17(+1.79%) |
Nov 19, 2015 | 9.490 | 9.580 | 9.490 | 9.570 | 1,061 | +0.15(+1.59%) |
Nov 18, 2015 | 9.750 | 9.750 | 9.360 | 9.420 | 2,535 | -0.22(-2.28%) |
Nov 17, 2015 | 9.640 | 9.640 | 9.640 | 9.640 | 104 | -0.11(-1.13%) |
Nov 16, 2015 | 9.420 | 9.750 | 9.360 | 9.750 | 1,406 | +0.19(+2.04%) |
Nov 13, 2015 | 9.520 | 9.750 | 9.520 | 9.555 | 676 | -0.19(-2.00%) |
Nov 12, 2015 | 9.750 | 9.750 | 9.750 | 9.750 | 266 | +0.23(+2.41%) |
Nov 10, 2015 | 9.510 | 9.520 | 9.520 | 9.520 | 1,300 | -0.13(-1.35%) |
Nov 09, 2015 | 9.650 | 9.650 | 9.650 | 9.650 | 1,350 | +0.00(+0.00%) |
Nov 06, 2015 | 9.650 | 9.650 | 9.650 | 9.650 | 404 | +0.00(+0.00%) |
Nov 05, 2015 | 9.350 | 9.650 | 9.350 | 9.650 | 2,183 | -0.10(-1.03%) |
Nov 04, 2015 | 9.550 | 9.750 | 9.480 | 9.750 | 3,932 | +0.15(+1.56%) |
Nov 03, 2015 | 9.600 | 9.600 | 9.600 | 9.600 | 103 | -0.05(-0.52%) |
Nov 02, 2015 | 9.286 | 9.650 | 9.286 | 9.650 | 643 | -0.10(-1.02%) |
Oct 30, 2015 | 9.650 | 9.750 | 9.650 | 9.750 | 730 | +0.07(+0.75%) |
Oct 29, 2015 | 9.800 | 9.800 | 9.678 | 9.678 | 260 | -0.08(-0.84%) |
Oct 28, 2015 | 9.790 | 9.800 | 9.760 | 9.760 | 1,279 | +0.24(+2.52%) |
Oct 27, 2015 | 9.750 | 9.800 | 9.310 | 9.520 | 1,324 | -0.58(-5.74%) |
Oct 26, 2015 | 9.970 | 10.10 | 9.970 | 10.10 | 1,256 | +0.13(+1.30%) |
Oct 23, 2015 | 9.800 | 10.10 | 9.785 | 9.970 | 3,290 | +0.00(+0.00%) |
Oct 22, 2015 | 9.790 | 9.970 | 9.790 | 9.970 | 546 | +0.18(+1.89%) |
Oct 21, 2015 | 9.950 | 9.950 | 9.740 | 9.785 | 3,300 | -0.16(-1.60%) |
Oct 19, 2015 | 10.06 | 9.944 | 9.944 | 9.944 | 400 | -0.04(-0.36%) |
Oct 16, 2015 | 9.590 | 10.10 | 9.590 | 9.980 | 6,858 | +0.13(+1.32%) |
Oct 15, 2015 | 9.380 | 9.850 | 9.344 | 9.850 | 12,553 | +0.20(+2.02%) |
Oct 14, 2015 | 9.660 | 9.850 | 9.590 | 9.655 | 4,648 | -0.22(-2.28%) |
Oct 13, 2015 | 9.500 | 9.880 | 9.500 | 9.880 | 429 | +0.28(+2.92%) |
Oct 12, 2015 | 9.312 | 9.630 | 9.280 | 9.600 | 4,278 | +0.34(+3.67%) |
Oct 09, 2015 | 9.260 | 9.260 | 9.260 | 9.260 | 317 | -0.12(-1.28%) |
Oct 08, 2015 | 9.411 | 9.411 | 9.270 | 9.380 | 330 | +0.02(+0.21%) |
Oct 07, 2015 | 9.650 | 9.650 | 9.360 | 9.360 | 8,116 | -0.34(-3.51%) |
Oct 06, 2015 | 9.740 | 9.740 | 9.460 | 9.700 | 877 | +0.00(+0.00%) |
Oct 05, 2015 | 9.740 | 9.750 | 9.700 | 9.700 | 2,805 | -0.12(-1.17%) |
Oct 02, 2015 | 9.820 | 9.820 | 9.820 | 9.815 | 933 | +0.07(+0.67%) |
Sep 30, 2015 | 9.340 | 9.750 | 9.750 | 9.750 | 70 | +0.65(+7.12%) |
Sep 29, 2015 | 9.200 | 9.200 | 9.052 | 9.101 | 4,485 | -0.21(-2.26%) |
Sep 28, 2015 | 9.520 | 9.890 | 9.280 | 9.312 | 9,361 | -0.22(-2.29%) |
Sep 25, 2015 | 9.530 | 9.543 | 9.530 | 9.530 | 1,838 | +0.01(+0.11%) |
Sep 24, 2015 | 9.330 | 9.480 | 9.330 | 9.520 | 2,255 | +0.36(+3.93%) |
Sep 23, 2015 | 9.060 | 9.160 | 9.060 | 9.160 | 948 | +0.00(+0.00%) |
Sep 22, 2015 | 9.160 | 9.160 | 9.160 | 9.160 | 430 | -0.52(-5.37%) |
Sep 21, 2015 | 9.400 | 9.680 | 9.150 | 9.680 | 3,573 | +0.46(+4.99%) |
Sep 18, 2015 | 9.680 | 9.930 | 9.220 | 9.220 | 20,818 | -0.72(-7.24%) |
Sep 17, 2015 | 9.930 | 9.940 | 9.850 | 9.940 | 1,597 | -0.01(-0.10%) |
Sep 16, 2015 | 9.930 | 9.950 | 9.890 | 9.950 | 1,702 | +0.57(+6.08%) |
Sep 15, 2015 | 9.500 | 9.900 | 9.380 | 9.380 | 1,700 | -0.57(-5.73%) |
Sep 14, 2015 | 9.870 | 9.950 | 9.780 | 9.950 | 2,028 | +0.08(+0.81%) |
Sep 11, 2015 | 9.800 | 9.870 | 9.690 | 9.870 | 2,467 | +0.07(+0.71%) |
Sep 10, 2015 | 9.760 | 9.800 | 9.670 | 9.800 | 1,773 | +0.03(+0.26%) |
Sep 09, 2015 | 9.799 | 9.800 | 9.200 | 9.775 | 1,098 | +0.06(+0.67%) |
Sep 08, 2015 | 9.750 | 9.800 | 9.710 | 9.710 | 3,018 | -0.14(-1.42%) |
Sep 04, 2015 | 9.810 | 9.850 | 9.850 | 9.850 | 2,200 | +0.11(+1.13%) |
Sep 03, 2015 | 9.800 | 9.850 | 9.259 | 9.740 | 5,582 | +0.45(+4.84%) |
Sep 02, 2015 | 9.840 | 9.860 | 9.260 | 9.290 | 2,374 | -0.65(-6.54%) |
Sep 01, 2015 | 9.950 | 9.950 | 9.900 | 9.940 | 441 | +0.28(+2.90%) |
Aug 31, 2015 | 9.120 | 9.880 | 9.120 | 9.660 | 16,787 | +0.61(+6.74%) |
Aug 28, 2015 | 9.280 | 9.350 | 9.010 | 9.050 | 35,836 | -0.19(-2.06%) |
Aug 27, 2015 | 9.250 | 9.690 | 9.150 | 9.240 | 12,039 | +0.00(+0.00%) |
Aug 26, 2015 | 8.800 | 9.240 | 8.755 | 9.240 | 3,357 | -0.01(-0.11%) |
Aug 25, 2015 | 9.250 | 9.250 | 9.250 | 9.250 | 407 | +0.00(+0.00%) |
Aug 24, 2015 | 9.500 | 9.500 | 9.160 | 9.250 | 1,688 | -0.23(-2.43%) |
Aug 21, 2015 | 9.012 | 9.480 | 9.012 | 9.480 | 376 | +0.09(+0.96%) |
Aug 20, 2015 | 9.390 | 9.390 | 9.390 | 9.390 | 451 | -0.11(-1.16%) |
Aug 19, 2015 | 9.550 | 9.550 | 9.340 | 9.500 | 7,710 | -0.12(-1.25%) |
Aug 18, 2015 | 9.000 | 9.620 | 9.000 | 9.620 | 588 | +0.62(+6.90%) |
Aug 17, 2015 | 8.900 | 8.999 | 8.900 | 8.999 | 627 | -0.00(-0.01%) |
Aug 14, 2015 | 8.900 | 9.000 | 8.900 | 9.000 | 1,135 | -0.00(-0.00%) |
Aug 13, 2015 | 9.040 | 9.160 | 9.000 | 9.000 | 12,950 | -0.20(-2.17%) |
Aug 12, 2015 | 9.490 | 9.490 | 9.190 | 9.200 | 3,502 | -0.26(-2.75%) |
Aug 10, 2015 | 9.430 | 9.460 | 9.460 | 9.460 | 1,200 | +0.10(+1.07%) |
Aug 07, 2015 | 9.530 | 9.530 | 9.330 | 9.360 | 1,823 | +0.19(+2.07%) |
Aug 06, 2015 | 9.678 | 9.678 | 9.160 | 9.170 | 8,773 | -0.20(-2.13%) |
Aug 05, 2015 | 9.540 | 9.652 | 9.170 | 9.370 | 5,481 | -0.01(-0.11%) |
Aug 04, 2015 | 9.630 | 9.630 | 9.270 | 9.380 | 683 | -0.22(-2.28%) |
Aug 03, 2015 | 9.700 | 9.700 | 9.304 | 9.599 | 4,329 | +0.10(+1.05%) |
Jul 31, 2015 | 9.620 | 9.700 | 9.490 | 9.500 | 14,400 | -0.00(-0.00%) |
Jul 30, 2015 | 9.240 | 9.640 | 9.240 | 9.500 | 748 | -0.10(-1.04%) |
Jul 29, 2015 | 9.150 | 9.700 | 9.150 | 9.600 | 11,640 | +0.33(+3.56%) |
Jul 28, 2015 | 9.530 | 9.530 | 9.270 | 9.270 | 840 | -0.13(-1.38%) |
Jul 27, 2015 | 9.310 | 9.540 | 9.130 | 9.400 | 1,118 | -0.07(-0.74%) |
Jul 24, 2015 | 9.500 | 9.537 | 9.300 | 9.470 | 737 | -0.08(-0.84%) |
Jul 22, 2015 | 9.480 | 9.550 | 9.550 | 9.550 | 30 | +0.09(+0.95%) |
Jul 20, 2015 | 9.370 | 9.460 | 9.460 | 9.460 | 2,600 | -0.14(-1.46%) |
Jul 17, 2015 | 9.530 | 9.670 | 9.520 | 9.600 | 517 | -0.18(-1.84%) |
Jul 16, 2015 | 9.460 | 9.780 | 9.460 | 9.780 | 1,265 | +0.27(+2.84%) |
Jul 15, 2015 | 9.900 | 9.900 | 9.510 | 9.510 | 3,453 | -0.45(-4.52%) |
Jul 14, 2015 | 9.960 | 9.960 | 9.960 | 9.960 | 300 | +0.49(+5.17%) |
Jul 13, 2015 | 9.960 | 9.960 | 9.450 | 9.470 | 945 | -0.31(-3.17%) |
Jul 10, 2015 | 9.810 | 9.906 | 9.500 | 9.780 | 14,366 | +0.08(+0.85%) |
Jul 09, 2015 | 9.697 | 9.697 | 9.697 | 9.697 | 403 | +0.29(+3.05%) |
Jul 08, 2015 | 9.690 | 9.820 | 9.331 | 9.410 | 7,632 | -0.29(-2.99%) |
Jul 07, 2015 | 9.560 | 10.00 | 9.450 | 9.700 | 2,853 | +0.16(+1.68%) |
Jul 06, 2015 | 9.847 | 9.847 | 9.490 | 9.540 | 1,102 | +0.01(+0.10%) |
Jul 01, 2015 | 9.730 | 9.530 | 9.530 | 9.530 | 1,800 | +0.08(+0.85%) |
Jun 30, 2015 | 9.407 | 10.00 | 9.380 | 9.450 | 5,262 | +0.04(+0.43%) |
Jun 29, 2015 | 9.380 | 9.600 | 9.380 | 9.410 | 475 | -0.26(-2.69%) |
Jun 26, 2015 | 9.351 | 9.670 | 9.351 | 9.670 | 5,131 | +0.36(+3.87%) |
Jun 25, 2015 | 9.222 | 9.490 | 9.190 | 9.310 | 3,909 | +0.25(+2.76%) |
Jun 24, 2015 | 9.090 | 9.220 | 9.030 | 9.060 | 10,588 | -0.22(-2.37%) |
Jun 23, 2015 | 9.000 | 9.360 | 9.190 | 9.280 | 4,565 | +0.09(+0.98%) |
Jun 22, 2015 | 9.510 | 9.540 | 9.100 | 9.190 | 11,678 | -0.41(-4.27%) |
Jun 19, 2015 | 9.940 | 10.00 | 9.510 | 9.600 | 16,851 | -0.39(-3.90%) |
Jun 18, 2015 | 9.940 | 10.00 | 9.450 | 9.990 | 9,230 | +0.05(+0.50%) |
Jun 17, 2015 | 9.873 | 9.960 | 9.800 | 9.940 | 5,005 | -0.05(-0.50%) |
Jun 16, 2015 | 9.940 | 9.990 | 9.819 | 9.990 | 1,992 | +0.07(+0.71%) |
Jun 15, 2015 | 9.940 | 9.942 | 9.920 | 9.920 | 1,035 | +0.02(+0.20%) |
Jun 12, 2015 | 9.900 | 9.900 | 9.620 | 9.900 | 4,031 | +0.06(+0.61%) |
Jun 11, 2015 | 10.02 | 10.14 | 9.840 | 9.840 | 7,500 | -0.29(-2.87%) |
Jun 10, 2015 | 10.05 | 10.14 | 10.05 | 10.13 | 807 | +0.13(+1.31%) |
Jun 09, 2015 | 10.01 | 10.01 | 10.000 | 10.000 | 1,634 | -0.00(-0.00%) |
Jun 08, 2015 | 9.950 | 10.00 | 9.950 | 10.00 | 477 | +0.10(+1.01%) |
Jun 05, 2015 | 10.12 | 10.15 | 9.840 | 9.900 | 3,102 | -0.24(-2.37%) |
Jun 04, 2015 | 9.970 | 10.14 | 9.760 | 10.14 | 2,409 | +0.22(+2.22%) |
Jun 03, 2015 | 10.10 | 10.12 | 9.845 | 9.920 | 6,486 | -0.18(-1.78%) |
Jun 02, 2015 | 10.26 | 10.35 | 9.906 | 10.10 | 5,303 | +0.15(+1.51%) |
Jun 01, 2015 | 10.36 | 10.45 | 9.950 | 9.950 | 4,618 | -0.50(-4.78%) |
May 29, 2015 | 10.15 | 10.45 | 10.15 | 10.45 | 2,893 | +0.15(+1.46%) |
May 28, 2015 | 10.01 | 10.30 | 10.01 | 10.30 | 2,024 | +0.40(+4.04%) |
May 27, 2015 | 9.940 | 10.30 | 9.780 | 9.900 | 26,472 | -0.10(-1.00%) |
May 26, 2015 | 10.21 | 10.00 | 9.890 | 10.00 | 11,575 | +0.00(+0.00%) |
May 22, 2015 | 9.660 | 10.00 | 10.00 | 10.00 | 4,100 | -0.05(-0.50%) |
May 21, 2015 | 10.07 | 10.08 | 9.600 | 10.05 | 33,553 | -0.10(-0.99%) |
May 20, 2015 | 10.30 | 10.50 | 10.00 | 10.15 | 49,362 | +0.15(+1.50%) |
May 19, 2015 | 10.00 | 10.30 | 9.990 | 10.00 | 3,964 | +0.00(+0.00%) |
May 15, 2015 | 10.17 | 10.00 | 10.00 | 10.00 | 170 | -0.20(-1.96%) |
May 14, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 374 | -0.05(-0.49%) |
May 13, 2015 | 10.20 | 10.25 | 9.410 | 10.25 | 6,213 | +0.05(+0.49%) |
May 12, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 399 | +0.30(+3.03%) |
May 11, 2015 | 9.660 | 9.910 | 9.500 | 9.900 | 4,750 | +0.00(+0.01%) |
May 08, 2015 | 9.900 | 9.900 | 9.900 | 9.900 | 4,096 | -0.35(-3.41%) |
May 07, 2015 | 9.670 | 10.25 | 9.348 | 10.25 | 9,294 | +0.10(+0.99%) |
May 06, 2015 | 10.15 | 10.15 | 10.15 | 10.15 | 100 | +0.10(+1.00%) |
May 05, 2015 | 9.611 | 10.15 | 9.610 | 10.05 | 5,664 | +0.05(+0.50%) |
May 04, 2015 | 10.25 | 10.25 | 9.760 | 10.00 | 3,766 | -0.15(-1.48%) |
May 01, 2015 | 10.18 | 10.18 | 10.14 | 10.15 | 2,714 | -0.04(-0.39%) |
Apr 30, 2015 | 10.09 | 10.19 | 10.000 | 10.19 | 8,627 | +0.06(+0.59%) |
Apr 29, 2015 | 10.04 | 10.14 | 10.00 | 10.13 | 2,204 | +0.03(+0.30%) |
Apr 28, 2015 | 10.02 | 10.10 | 10.01 | 10.10 | 2,421 | +0.00(+0.00%) |
Apr 27, 2015 | 10.08 | 10.10 | 9.825 | 10.10 | 2,932 | +0.00(+0.00%) |
Apr 24, 2015 | 9.820 | 10.10 | 9.794 | 10.10 | 4,210 | -0.03(-0.30%) |
Apr 22, 2015 | 9.560 | 10.13 | 10.13 | 10.13 | 1,800 | +0.22(+2.24%) |
Apr 21, 2015 | 9.990 | 10.00 | 9.908 | 9.908 | 2,029 | -0.10(-1.00%) |
Apr 20, 2015 | 10.12 | 10.12 | 9.990 | 10.01 | 7,777 | +0.04(+0.36%) |
Apr 17, 2015 | 9.972 | 9.972 | 9.972 | 9.972 | 709 | -0.16(-1.56%) |
Apr 16, 2015 | 10.06 | 10.13 | 10.03 | 10.13 | 2,870 | +0.23(+2.32%) |
Apr 15, 2015 | 9.990 | 9.990 | 9.900 | 9.900 | 2,253 | -0.15(-1.49%) |
Apr 14, 2015 | 9.850 | 10.06 | 9.850 | 10.05 | 641 | +0.11(+1.11%) |
Apr 13, 2015 | 9.630 | 9.940 | 9.630 | 9.940 | 2,709 | +0.03(+0.30%) |
Apr 10, 2015 | 9.150 | 9.950 | 9.100 | 9.910 | 4,949 | +0.44(+4.65%) |
Apr 09, 2015 | 9.800 | 9.890 | 9.470 | 9.470 | 3,030 | -0.48(-4.82%) |
Apr 08, 2015 | 9.630 | 9.950 | 9.630 | 9.950 | 1,236 | -0.00(-0.00%) |
Apr 07, 2015 | 9.850 | 9.950 | 9.760 | 9.950 | 2,397 | +0.10(+1.02%) |
Apr 06, 2015 | 9.860 | 9.950 | 9.750 | 9.850 | 4,789 | +0.32(+3.36%) |
Apr 02, 2015 | 9.450 | 9.530 | 9.530 | 9.530 | 6,100 | -0.22(-2.26%) |
Apr 01, 2015 | 9.760 | 9.760 | 9.750 | 9.750 | 444 | -0.01(-0.10%) |
Mar 31, 2015 | 9.590 | 9.760 | 9.560 | 9.760 | 1,923 | +0.30(+3.17%) |
Mar 30, 2015 | 9.360 | 9.639 | 9.360 | 9.460 | 2,265 | -0.13(-1.35%) |
Mar 27, 2015 | 9.158 | 9.590 | 9.120 | 9.590 | 1,303 | +0.42(+4.58%) |
Mar 26, 2015 | 9.400 | 9.400 | 9.170 | 9.170 | 2,133 | +0.01(+0.11%) |
Mar 25, 2015 | 9.610 | 10.000 | 9.160 | 9.160 | 5,115 | -0.77(-7.79%) |
Mar 24, 2015 | 9.420 | 9.934 | 9.420 | 9.934 | 714 | -0.04(-0.36%) |
Mar 23, 2015 | 9.990 | 9.990 | 9.950 | 9.970 | 990 | +0.37(+3.85%) |
Mar 20, 2015 | 9.470 | 10.20 | 9.220 | 9.600 | 4,685 | +0.15(+1.59%) |
Mar 19, 2015 | 9.200 | 9.560 | 9.200 | 9.450 | 7,074 | -0.04(-0.43%) |
Mar 18, 2015 | 9.380 | 9.491 | 9.200 | 9.491 | 6,408 | -0.14(-1.44%) |
Mar 16, 2015 | 9.630 | 9.630 | 9.630 | 9.630 | 2 | +0.04(+0.42%) |
Mar 13, 2015 | 9.600 | 9.600 | 9.590 | 9.590 | 680 | +0.02(+0.21%) |
Mar 12, 2015 | 9.400 | 10.06 | 9.160 | 9.570 | 7,793 | +0.26(+2.79%) |
Mar 11, 2015 | 9.300 | 9.440 | 9.290 | 9.310 | 1,799 | +0.01(+0.11%) |
Mar 10, 2015 | 9.310 | 9.430 | 9.250 | 9.300 | 3,700 | -0.13(-1.38%) |
Mar 09, 2015 | 9.430 | 9.430 | 9.430 | 9.430 | 292 | +0.06(+0.64%) |
Mar 06, 2015 | 9.130 | 9.390 | 9.130 | 9.370 | 2,359 | -0.02(-0.21%) |
Mar 05, 2015 | 9.210 | 9.390 | 9.178 | 9.390 | 3,931 | +0.29(+3.19%) |
Mar 04, 2015 | 9.490 | 9.490 | 9.100 | 9.100 | 3,825 | -0.19(-2.05%) |
Mar 03, 2015 | 9.232 | 9.310 | 9.100 | 9.290 | 8,099 | -0.12(-1.28%) |
Mar 02, 2015 | 9.490 | 9.490 | 9.310 | 9.410 | 430 | -0.08(-0.84%) |
Feb 27, 2015 | 9.250 | 9.500 | 9.250 | 9.490 | 4,387 | +0.16(+1.72%) |
Feb 26, 2015 | 9.250 | 9.330 | 9.110 | 9.330 | 1,330 | +0.02(+0.21%) |
Feb 25, 2015 | 9.143 | 9.310 | 9.100 | 9.310 | 8,276 | -0.02(-0.21%) |
Feb 24, 2015 | 9.200 | 9.330 | 8.850 | 9.330 | 9,824 | +0.13(+1.47%) |
Feb 23, 2015 | 9.250 | 9.260 | 9.110 | 9.195 | 4,164 | -0.05(-0.59%) |
Feb 20, 2015 | 9.215 | 9.313 | 9.100 | 9.250 | 8,110 | +0.08(+0.87%) |
Feb 19, 2015 | 9.400 | 9.480 | 9.170 | 9.170 | 3,461 | -0.17(-1.82%) |
Feb 18, 2015 | 9.157 | 9.420 | 9.140 | 9.340 | 2,816 | -0.09(-0.95%) |
Feb 17, 2015 | 9.370 | 9.430 | 9.120 | 9.430 | 5,439 | -0.11(-1.15%) |
Feb 13, 2015 | 9.540 | 9.540 | 9.540 | 9.540 | 700 | +0.02(+0.21%) |
Feb 12, 2015 | 9.370 | 9.520 | 9.370 | 9.520 | 672 | +0.05(+0.53%) |
Feb 11, 2015 | 9.200 | 9.520 | 9.200 | 9.470 | 3,330 | -0.04(-0.42%) |
Feb 10, 2015 | 9.450 | 9.510 | 9.310 | 9.510 | 2,630 | +0.14(+1.49%) |
Feb 09, 2015 | 9.130 | 9.570 | 9.110 | 9.370 | 4,909 | -0.05(-0.53%) |
Feb 06, 2015 | 9.539 | 9.590 | 9.190 | 9.420 | 6,628 | -0.08(-0.84%) |
Feb 05, 2015 | 9.250 | 9.540 | 9.190 | 9.500 | 44,824 | +0.25(+2.70%) |
Feb 04, 2015 | 9.286 | 9.286 | 9.250 | 9.250 | 2,039 | +0.13(+1.43%) |
Feb 03, 2015 | 9.130 | 9.220 | 9.080 | 9.120 | 2,555 | -0.19(-2.04%) |
Feb 02, 2015 | 9.118 | 9.310 | 9.118 | 9.310 | 951 | +0.02(+0.21%) |
Jan 30, 2015 | 9.310 | 9.310 | 8.931 | 9.290 | 15,807 | +0.06(+0.65%) |
Jan 29, 2015 | 9.680 | 9.690 | 9.040 | 9.230 | 21,686 | -0.29(-3.06%) |
Jan 27, 2015 | 9.600 | 9.521 | 9.521 | 9.521 | 148 | -0.14(-1.44%) |
Jan 26, 2015 | 9.820 | 9.840 | 9.660 | 9.660 | 7,800 | -0.16(-1.63%) |
Jan 23, 2015 | 9.500 | 9.840 | 9.500 | 9.820 | 3,695 | +0.05(+0.51%) |
Jan 22, 2015 | 9.760 | 9.780 | 9.760 | 9.770 | 1,782 | -0.01(-0.10%) |
Jan 21, 2015 | 9.590 | 9.790 | 9.590 | 9.780 | 1,519 | -0.01(-0.10%) |
Jan 20, 2015 | 9.770 | 9.800 | 9.530 | 9.790 | 5,649 | -0.09(-0.91%) |
Jan 16, 2015 | 9.680 | 9.880 | 9.550 | 9.880 | 2,204 | +0.26(+2.70%) |
Jan 15, 2015 | 9.620 | 9.680 | 9.510 | 9.620 | 10,129 | -0.21(-2.14%) |
Jan 14, 2015 | 9.824 | 9.830 | 9.610 | 9.830 | 4,650 | +0.04(+0.41%) |
Jan 13, 2015 | 9.860 | 9.910 | 9.790 | 9.790 | 105,072 | -0.08(-0.83%) |
Jan 12, 2015 | 9.890 | 9.890 | 9.872 | 9.872 | 529 | -0.03(-0.28%) |
Jan 09, 2015 | 9.856 | 9.900 | 9.780 | 9.900 | 1,312 | -0.09(-0.90%) |
Jan 08, 2015 | 9.930 | 9.990 | 9.700 | 9.990 | 8,800 | +0.24(+2.46%) |
Jan 07, 2015 | 9.650 | 9.750 | 9.650 | 9.750 | 3,261 | +0.10(+1.04%) |
Jan 06, 2015 | 9.830 | 9.860 | 9.510 | 9.650 | 4,872 | -0.54(-5.30%) |
Jan 02, 2015 | 9.800 | 10.19 | 10.19 | 10.19 | 3 | -0.03(-0.29%) |
Dec 31, 2014 | 9.810 | 10.22 | 10.22 | 10.22 | 15,900 | +0.36(+3.65%) |
Dec 30, 2014 | 9.900 | 9.900 | 9.497 | 9.860 | 14,317 | -0.12(-1.25%) |
Dec 29, 2014 | 9.760 | 10.00 | 9.760 | 9.985 | 17,274 | +0.23(+2.41%) |
Dec 26, 2014 | 9.800 | 9.800 | 9.750 | 9.750 | 1,655 | -0.05(-0.51%) |
Dec 24, 2014 | 9.900 | 9.800 | 9.800 | 9.800 | 5,300 | -0.10(-1.01%) |
Dec 23, 2014 | 9.880 | 10.13 | 9.750 | 9.900 | 2,466 | +0.02(+0.20%) |
Dec 22, 2014 | 9.895 | 10.22 | 9.670 | 9.880 | 9,288 | +0.06(+0.61%) |
Dec 19, 2014 | 9.850 | 10.04 | 9.820 | 9.820 | 4,670 | -0.03(-0.30%) |
Dec 18, 2014 | 9.300 | 9.850 | 9.300 | 9.850 | 2,216 | +0.05(+0.51%) |
Dec 17, 2014 | 9.900 | 10.000 | 9.800 | 9.800 | 1,185 | -0.16(-1.61%) |
Dec 16, 2014 | 9.800 | 9.980 | 9.790 | 9.960 | 8,017 | +0.01(+0.10%) |
Dec 15, 2014 | 9.900 | 10.15 | 9.810 | 9.950 | 3,300 | -0.10(-0.99%) |
Dec 12, 2014 | 9.980 | 10.05 | 9.787 | 10.05 | 8,484 | -0.05(-0.50%) |
Dec 11, 2014 | 9.860 | 10.25 | 9.860 | 10.10 | 12,559 | +0.05(+0.50%) |
Dec 10, 2014 | 10.05 | 10.05 | 10.05 | 10.05 | 1,346 | +0.04(+0.40%) |
Dec 09, 2014 | 10.01 | 10.02 | 9.938 | 10.01 | 2,487 | +0.01(+0.10%) |
Dec 08, 2014 | 9.980 | 10.05 | 9.955 | 10.00 | 9,698 | +0.04(+0.35%) |
Dec 05, 2014 | 9.860 | 9.990 | 9.860 | 9.965 | 980 | -0.03(-0.25%) |
Dec 04, 2014 | 9.870 | 9.990 | 9.730 | 9.990 | 7,100 | +0.00(+0.00%) |
Dec 03, 2014 | 9.840 | 10.13 | 9.840 | 9.990 | 8,723 | -0.12(-1.19%) |
Dec 02, 2014 | 10.00 | 10.13 | 9.940 | 10.11 | 2,630 | +0.30(+3.06%) |