Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.320 | 8.410 | 8.220 | 8.280 | 354,518 | -0.14(-1.66%) |
Jan 29, 2015 | 8.260 | 8.430 | 8.220 | 8.420 | 140,482 | +0.14(+1.69%) |
Jan 28, 2015 | 8.360 | 8.360 | 8.210 | 8.280 | 156,237 | -0.03(-0.36%) |
Jan 27, 2015 | 8.390 | 8.460 | 8.290 | 8.310 | 113,679 | -0.15(-1.77%) |
Jan 26, 2015 | 8.480 | 8.510 | 8.300 | 8.460 | 112,108 | -0.04(-0.47%) |
Jan 23, 2015 | 8.410 | 8.530 | 8.340 | 8.500 | 150,681 | +0.11(+1.31%) |
Jan 22, 2015 | 8.370 | 8.490 | 8.310 | 8.390 | 163,543 | +0.03(+0.36%) |
Jan 21, 2015 | 8.410 | 8.425 | 8.280 | 8.360 | 80,022 | -0.07(-0.83%) |
Jan 20, 2015 | 8.450 | 8.530 | 8.385 | 8.430 | 120,445 | -0.07(-0.82%) |
Jan 16, 2015 | 8.420 | 8.570 | 8.420 | 8.500 | 110,397 | +0.04(+0.47%) |
Jan 15, 2015 | 8.540 | 8.670 | 8.440 | 8.460 | 162,511 | -0.04(-0.47%) |
Jan 14, 2015 | 8.390 | 8.580 | 8.390 | 8.500 | 75,593 | +0.00(+0.00%) |
Jan 13, 2015 | 8.450 | 8.570 | 8.400 | 8.500 | 232,954 | +0.12(+1.43%) |
Jan 12, 2015 | 8.450 | 8.470 | 8.340 | 8.380 | 111,325 | -0.09(-1.06%) |
Jan 09, 2015 | 8.540 | 8.630 | 8.450 | 8.470 | 113,495 | -0.07(-0.82%) |
Jan 08, 2015 | 8.390 | 8.580 | 8.390 | 8.540 | 83,412 | +0.17(+2.03%) |
Jan 07, 2015 | 8.310 | 8.470 | 8.290 | 8.370 | 102,242 | +0.08(+0.97%) |
Jan 06, 2015 | 8.290 | 8.390 | 8.140 | 8.290 | 106,481 | +0.00(+0.00%) |
Jan 05, 2015 | 8.510 | 8.510 | 7.930 | 8.290 | 235,479 | -0.25(-2.93%) |
Jan 02, 2015 | 8.620 | 8.640 | 8.460 | 8.540 | 73,288 | -0.02(-0.23%) |
Dec 31, 2014 | 8.740 | 8.560 | 8.560 | 8.560 | 94,500 | -0.15(-1.72%) |
Dec 30, 2014 | 8.670 | 8.740 | 8.660 | 8.710 | 42,522 | -0.03(-0.34%) |
Dec 29, 2014 | 8.710 | 8.790 | 8.680 | 8.740 | 56,558 | +0.00(+0.00%) |
Dec 26, 2014 | 8.600 | 8.770 | 8.580 | 8.740 | 57,151 | +0.14(+1.63%) |
Dec 24, 2014 | 8.630 | 8.600 | 8.600 | 8.600 | 61,600 | +0.02(+0.23%) |
Dec 23, 2014 | 8.760 | 8.760 | 8.520 | 8.580 | 161,604 | -0.17(-1.94%) |
Dec 22, 2014 | 8.770 | 8.770 | 8.690 | 8.750 | 90,934 | +0.04(+0.46%) |
Dec 19, 2014 | 8.680 | 8.730 | 8.550 | 8.710 | 186,134 | +0.01(+0.11%) |
Dec 18, 2014 | 8.690 | 8.740 | 8.610 | 8.700 | 118,131 | +0.09(+1.05%) |
Dec 17, 2014 | 8.270 | 8.610 | 8.270 | 8.610 | 187,769 | +0.32(+3.86%) |
Dec 16, 2014 | 8.230 | 8.470 | 8.230 | 8.290 | 158,843 | +0.00(+0.00%) |
Dec 15, 2014 | 8.320 | 8.370 | 8.220 | 8.290 | 129,945 | -0.02(-0.24%) |
Dec 12, 2014 | 8.330 | 8.430 | 8.280 | 8.310 | 231,500 | -0.13(-1.54%) |
Dec 11, 2014 | 8.360 | 8.580 | 8.360 | 8.440 | 185,271 | +0.06(+0.72%) |
Dec 10, 2014 | 8.590 | 8.600 | 8.340 | 8.380 | 134,685 | -0.24(-2.78%) |
Dec 09, 2014 | 8.320 | 8.630 | 8.266 | 8.620 | 88,370 | +0.21(+2.50%) |
Dec 08, 2014 | 8.580 | 8.690 | 8.370 | 8.410 | 104,297 | -0.21(-2.44%) |
Dec 05, 2014 | 8.480 | 8.650 | 8.480 | 8.620 | 83,192 | +0.12(+1.41%) |
Dec 04, 2014 | 8.660 | 8.690 | 8.490 | 8.500 | 80,383 | -0.18(-2.07%) |
Dec 03, 2014 | 8.670 | 8.790 | 8.588 | 8.680 | 62,541 | +0.04(+0.46%) |
Dec 02, 2014 | 8.700 | 8.820 | 8.620 | 8.640 | 98,146 | -0.03(-0.35%) |
Dec 01, 2014 | 8.600 | 8.760 | 8.450 | 8.670 | 258,008 | +0.02(+0.23%) |
Nov 28, 2014 | 8.770 | 8.800 | 8.610 | 8.650 | 66,496 | -0.10(-1.14%) |
Nov 26, 2014 | 8.770 | 8.750 | 8.750 | 8.750 | 49,000 | -0.01(-0.11%) |
Nov 25, 2014 | 8.940 | 8.980 | 8.750 | 8.760 | 87,430 | -0.15(-1.68%) |
Nov 24, 2014 | 8.700 | 8.920 | 8.700 | 8.910 | 145,045 | +0.20(+2.30%) |
Nov 21, 2014 | 8.840 | 8.900 | 8.695 | 8.710 | 122,224 | -0.02(-0.23%) |
Nov 20, 2014 | 8.630 | 8.740 | 8.620 | 8.730 | 115,973 | +0.08(+0.92%) |
Nov 19, 2014 | 8.640 | 8.690 | 8.520 | 8.650 | 184,288 | +0.02(+0.23%) |
Nov 18, 2014 | 8.750 | 8.860 | 8.620 | 8.630 | 125,330 | -0.11(-1.26%) |
Nov 17, 2014 | 8.860 | 8.900 | 8.720 | 8.740 | 153,721 | -0.12(-1.35%) |
Nov 14, 2014 | 8.820 | 8.860 | 8.680 | 8.860 | 204,033 | +0.06(+0.68%) |
Nov 13, 2014 | 9.030 | 9.080 | 8.790 | 8.800 | 262,594 | -0.24(-2.65%) |
Nov 12, 2014 | 9.020 | 9.040 | 8.950 | 9.040 | 245,010 | -0.06(-0.66%) |
Nov 11, 2014 | 9.230 | 9.240 | 9.070 | 9.100 | 161,615 | -0.14(-1.52%) |
Nov 10, 2014 | 9.230 | 9.290 | 9.120 | 9.240 | 116,269 | +0.01(+0.11%) |
Nov 07, 2014 | 9.200 | 9.280 | 9.130 | 9.230 | 115,300 | +0.03(+0.33%) |
Nov 06, 2014 | 9.200 | 9.250 | 9.150 | 9.200 | 94,453 | +0.02(+0.22%) |
Nov 05, 2014 | 9.240 | 9.320 | 9.130 | 9.180 | 294,843 | -0.04(-0.43%) |
Nov 04, 2014 | 9.190 | 9.300 | 9.130 | 9.220 | 281,009 | -0.02(-0.22%) |
Nov 03, 2014 | 9.210 | 9.340 | 9.130 | 9.240 | 379,163 | +0.01(+0.11%) |
Oct 31, 2014 | 9.120 | 9.270 | 9.070 | 9.230 | 512,795 | +0.21(+2.33%) |
Oct 30, 2014 | 9.050 | 9.200 | 8.970 | 9.020 | 449,394 | -0.08(-0.88%) |
Oct 29, 2014 | 9.270 | 9.270 | 9.090 | 9.100 | 379,272 | -0.17(-1.83%) |
Oct 28, 2014 | 8.960 | 9.280 | 8.900 | 9.270 | 657,897 | +0.37(+4.16%) |
Oct 27, 2014 | 8.700 | 8.490 | 8.490 | 8.900 | 488,115 | +0.41(+4.83%) |
Oct 24, 2014 | 8.550 | 8.570 | 8.445 | 8.490 | 240,142 | -0.04(-0.47%) |
Oct 23, 2014 | 8.480 | 8.590 | 8.450 | 8.530 | 189,524 | +0.11(+1.31%) |
Oct 22, 2014 | 8.540 | 8.650 | 8.400 | 8.420 | 140,902 | -0.12(-1.41%) |
Oct 21, 2014 | 8.640 | 8.640 | 8.490 | 8.540 | 202,253 | -0.07(-0.81%) |
Oct 20, 2014 | 8.410 | 8.645 | 8.400 | 8.610 | 166,658 | +0.19(+2.26%) |
Oct 17, 2014 | 8.690 | 8.690 | 8.400 | 8.420 | 317,817 | -0.16(-1.86%) |
Oct 16, 2014 | 8.490 | 8.630 | 8.460 | 8.580 | 354,484 | +0.01(+0.12%) |
Oct 15, 2014 | 8.270 | 8.640 | 8.240 | 8.570 | 213,920 | +0.19(+2.27%) |
Oct 14, 2014 | 8.310 | 8.480 | 8.260 | 8.380 | 275,013 | +0.14(+1.70%) |
Oct 13, 2014 | 7.940 | 8.240 | 7.940 | 8.240 | 200,485 | +0.30(+3.78%) |
Oct 10, 2014 | 7.900 | 8.120 | 7.865 | 7.940 | 146,683 | -0.02(-0.25%) |
Oct 09, 2014 | 7.960 | 8.040 | 7.890 | 7.960 | 141,440 | -0.02(-0.25%) |
Oct 08, 2014 | 7.850 | 7.990 | 7.810 | 7.980 | 243,794 | +0.09(+1.14%) |
Oct 07, 2014 | 8.000 | 8.120 | 7.870 | 7.890 | 168,614 | -0.16(-1.99%) |
Oct 06, 2014 | 8.070 | 8.150 | 8.010 | 8.050 | 183,947 | -0.03(-0.37%) |
Oct 03, 2014 | 8.150 | 8.210 | 8.040 | 8.080 | 124,386 | +0.01(+0.12%) |
Oct 02, 2014 | 7.850 | 8.160 | 7.850 | 8.070 | 179,704 | +0.21(+2.67%) |
Oct 01, 2014 | 7.880 | 7.980 | 7.780 | 7.860 | 259,541 | -0.01(-0.13%) |
Sep 30, 2014 | 7.940 | 7.980 | 7.870 | 7.870 | 338,439 | -0.05(-0.63%) |
Sep 29, 2014 | 7.930 | 8.000 | 7.920 | 7.920 | 259,473 | -0.07(-0.88%) |
Sep 26, 2014 | 8.090 | 8.130 | 7.980 | 7.990 | 204,553 | -0.11(-1.36%) |
Sep 25, 2014 | 8.210 | 8.230 | 8.010 | 8.100 | 146,214 | -0.13(-1.58%) |
Sep 24, 2014 | 8.040 | 8.250 | 8.010 | 8.230 | 102,502 | +0.17(+2.11%) |
Sep 23, 2014 | 8.080 | 8.190 | 8.030 | 8.060 | 153,710 | -0.08(-0.98%) |
Sep 22, 2014 | 8.030 | 8.210 | 7.920 | 8.140 | 193,663 | +0.07(+0.87%) |
Sep 19, 2014 | 8.510 | 8.570 | 8.060 | 8.070 | 506,811 | -0.44(-5.17%) |
Sep 18, 2014 | 8.480 | 8.550 | 8.460 | 8.510 | 113,783 | +0.06(+0.71%) |
Sep 17, 2014 | 8.510 | 8.580 | 8.450 | 8.450 | 107,958 | -0.07(-0.82%) |
Sep 16, 2014 | 8.430 | 8.570 | 8.400 | 8.520 | 107,058 | +0.06(+0.71%) |
Sep 15, 2014 | 8.470 | 8.540 | 8.380 | 8.460 | 126,549 | -0.03(-0.35%) |
Sep 12, 2014 | 8.530 | 8.540 | 8.430 | 8.490 | 113,946 | -0.02(-0.24%) |
Sep 11, 2014 | 8.510 | 8.570 | 8.477 | 8.510 | 94,448 | -0.03(-0.35%) |
Sep 10, 2014 | 8.510 | 8.560 | 8.510 | 8.540 | 69,436 | +0.05(+0.59%) |
Sep 09, 2014 | 8.480 | 8.540 | 8.420 | 8.490 | 152,638 | -0.01(-0.12%) |
Sep 08, 2014 | 8.540 | 8.600 | 8.480 | 8.500 | 86,604 | -0.03(-0.35%) |
Sep 05, 2014 | 8.460 | 8.600 | 8.430 | 8.530 | 100,113 | +0.04(+0.47%) |
Sep 04, 2014 | 8.550 | 8.620 | 8.490 | 8.490 | 72,069 | -0.07(-0.82%) |
Sep 03, 2014 | 8.660 | 8.730 | 8.500 | 8.560 | 108,576 | -0.07(-0.81%) |
Sep 02, 2014 | 8.640 | 8.690 | 8.480 | 8.630 | 140,252 | +0.03(+0.35%) |
Aug 29, 2014 | 8.520 | 8.600 | 8.600 | 8.600 | 188,200 | +0.11(+1.30%) |
Aug 28, 2014 | 8.500 | 8.555 | 8.470 | 8.490 | 132,606 | -0.05(-0.59%) |
Aug 27, 2014 | 8.410 | 8.560 | 8.360 | 8.540 | 148,330 | +0.11(+1.30%) |
Aug 26, 2014 | 8.490 | 8.530 | 8.407 | 8.430 | 222,913 | -0.06(-0.71%) |
Aug 25, 2014 | 8.550 | 8.630 | 8.460 | 8.490 | 165,914 | -0.04(-0.47%) |
Aug 22, 2014 | 8.590 | 8.630 | 8.450 | 8.530 | 92,909 | -0.06(-0.70%) |
Aug 21, 2014 | 8.510 | 8.610 | 8.390 | 8.590 | 112,645 | +0.10(+1.18%) |
Aug 20, 2014 | 8.530 | 8.530 | 8.420 | 8.490 | 132,732 | -0.07(-0.82%) |
Aug 19, 2014 | 8.570 | 8.600 | 8.510 | 8.560 | 103,835 | +0.02(+0.23%) |
Aug 18, 2014 | 8.420 | 8.550 | 8.420 | 8.540 | 275,504 | +0.15(+1.79%) |
Aug 15, 2014 | 8.610 | 8.610 | 8.350 | 8.390 | 470,301 | -0.13(-1.53%) |
Aug 14, 2014 | 8.510 | 8.560 | 8.455 | 8.520 | 135,823 | +0.01(+0.12%) |
Aug 13, 2014 | 8.470 | 8.550 | 8.470 | 8.510 | 96,595 | +0.04(+0.47%) |
Aug 12, 2014 | 8.510 | 8.570 | 8.430 | 8.470 | 173,115 | -0.07(-0.82%) |
Aug 11, 2014 | 8.560 | 8.640 | 8.470 | 8.540 | 102,527 | +0.04(+0.47%) |
Aug 08, 2014 | 8.510 | 8.610 | 8.500 | 8.500 | 95,541 | -0.03(-0.35%) |
Aug 07, 2014 | 8.530 | 8.600 | 8.470 | 8.530 | 150,246 | +0.00(+0.00%) |
Aug 06, 2014 | 8.600 | 8.650 | 8.480 | 8.530 | 183,210 | -0.07(-0.81%) |
Aug 05, 2014 | 8.190 | 8.600 | 8.190 | 8.600 | 470,847 | +0.38(+4.62%) |
Aug 04, 2014 | 8.100 | 8.270 | 8.070 | 8.220 | 198,873 | +0.15(+1.86%) |
Aug 01, 2014 | 8.160 | 8.220 | 8.050 | 8.070 | 380,861 | -0.09(-1.10%) |
Jul 31, 2014 | 8.210 | 8.270 | 7.970 | 8.160 | 471,329 | -0.11(-1.33%) |
Jul 30, 2014 | 8.440 | 8.440 | 8.170 | 8.270 | 290,511 | -0.10(-1.19%) |
Jul 29, 2014 | 8.470 | 8.680 | 8.270 | 8.370 | 303,179 | -0.09(-1.06%) |
Jul 28, 2014 | 8.620 | 8.630 | 8.455 | 8.460 | 141,704 | -0.17(-1.97%) |
Jul 25, 2014 | 8.680 | 8.690 | 8.570 | 8.630 | 111,962 | -0.09(-1.03%) |
Jul 24, 2014 | 8.780 | 8.875 | 8.705 | 8.720 | 156,677 | -0.07(-0.80%) |
Jul 23, 2014 | 8.770 | 8.880 | 8.720 | 8.790 | 153,887 | +0.07(+0.80%) |
Jul 22, 2014 | 8.760 | 8.860 | 8.690 | 8.720 | 134,448 | +0.02(+0.23%) |
Jul 21, 2014 | 8.810 | 8.870 | 8.680 | 8.700 | 250,303 | -0.12(-1.36%) |
Jul 18, 2014 | 8.550 | 8.830 | 8.550 | 8.820 | 324,832 | +0.26(+3.04%) |
Jul 17, 2014 | 8.610 | 8.680 | 8.530 | 8.560 | 134,160 | -0.10(-1.15%) |
Jul 16, 2014 | 8.730 | 8.750 | 8.630 | 8.660 | 116,307 | +0.01(+0.12%) |
Jul 15, 2014 | 8.620 | 8.720 | 8.520 | 8.650 | 226,074 | -0.06(-0.69%) |
Jul 14, 2014 | 8.780 | 8.790 | 8.700 | 8.710 | 95,896 | +0.02(+0.23%) |
Jul 11, 2014 | 8.770 | 8.800 | 8.690 | 8.690 | 144,050 | -0.10(-1.14%) |
Jul 10, 2014 | 8.790 | 8.850 | 8.760 | 8.790 | 168,948 | -0.15(-1.68%) |
Jul 09, 2014 | 9.000 | 9.010 | 8.910 | 8.940 | 126,417 | -0.05(-0.56%) |
Jul 08, 2014 | 8.920 | 8.990 | 8.780 | 8.990 | 209,142 | +0.02(+0.22%) |
Jul 07, 2014 | 9.230 | 9.230 | 8.950 | 8.970 | 163,212 | -0.30(-3.24%) |
Jul 03, 2014 | 9.290 | 9.270 | 9.270 | 9.270 | 132,400 | -0.02(-0.22%) |
Jul 02, 2014 | 9.250 | 9.400 | 9.150 | 9.290 | 1,015,721 | +0.05(+0.54%) |
Jul 01, 2014 | 9.070 | 9.270 | 9.040 | 9.240 | 338,983 | +0.21(+2.33%) |
Jun 30, 2014 | 8.880 | 9.030 | 8.760 | 9.030 | 308,290 | +0.13(+1.46%) |
Jun 27, 2014 | 8.920 | 9.080 | 8.870 | 8.900 | 764,171 | -0.05(-0.56%) |
Jun 26, 2014 | 8.900 | 8.990 | 8.830 | 8.950 | 194,131 | +0.03(+0.34%) |
Jun 25, 2014 | 8.870 | 8.970 | 8.820 | 8.920 | 276,803 | +0.04(+0.45%) |
Jun 24, 2014 | 8.910 | 8.980 | 8.860 | 8.880 | 260,536 | -0.02(-0.22%) |
Jun 23, 2014 | 8.880 | 8.940 | 8.790 | 8.900 | 282,911 | +0.06(+0.68%) |
Jun 20, 2014 | 8.740 | 8.860 | 8.700 | 8.840 | 489,489 | +0.15(+1.73%) |
Jun 19, 2014 | 8.830 | 8.850 | 8.670 | 8.690 | 287,473 | -0.12(-1.36%) |
Jun 18, 2014 | 8.660 | 8.850 | 8.660 | 8.810 | 316,663 | +0.15(+1.73%) |
Jun 17, 2014 | 8.570 | 8.710 | 8.520 | 8.660 | 398,294 | +0.16(+1.88%) |
Jun 16, 2014 | 8.490 | 8.630 | 8.490 | 8.500 | 330,600 | -0.02(-0.23%) |
Jun 13, 2014 | 8.640 | 8.650 | 8.480 | 8.520 | 176,185 | -0.13(-1.50%) |
Jun 12, 2014 | 8.700 | 8.720 | 8.610 | 8.650 | 156,878 | -0.09(-1.03%) |
Jun 11, 2014 | 8.760 | 8.784 | 8.650 | 8.740 | 91,467 | -0.08(-0.91%) |
Jun 10, 2014 | 8.810 | 8.899 | 8.740 | 8.820 | 103,671 | +0.03(+0.34%) |
Jun 06, 2014 | 8.680 | 8.820 | 8.670 | 8.790 | 147,295 | +0.11(+1.27%) |
Jun 05, 2014 | 8.530 | 8.710 | 8.410 | 8.680 | 1,540,793 | +0.20(+2.36%) |
Jun 04, 2014 | 8.280 | 8.490 | 8.210 | 8.480 | 886,247 | +0.21(+2.54%) |
Jun 03, 2014 | 8.310 | 8.345 | 8.160 | 8.270 | 265,096 | -0.08(-0.96%) |
Jun 02, 2014 | 8.520 | 8.520 | 8.290 | 8.350 | 215,410 | -0.18(-2.11%) |
May 30, 2014 | 8.510 | 8.600 | 8.450 | 8.530 | 183,326 | +0.00(+0.00%) |
May 29, 2014 | 8.540 | 8.575 | 8.460 | 8.530 | 137,093 | +0.03(+0.35%) |
May 28, 2014 | 8.630 | 8.670 | 8.500 | 8.500 | 207,512 | -0.16(-1.85%) |
May 27, 2014 | 8.560 | 8.750 | 8.540 | 8.660 | 240,274 | +0.14(+1.64%) |
May 23, 2014 | 8.520 | 8.520 | 8.520 | 8.520 | 233,900 | +0.02(+0.23%) |
May 22, 2014 | 8.500 | 8.560 | 8.450 | 8.500 | 133,795 | +0.00(+0.00%) |
May 21, 2014 | 8.430 | 8.530 | 8.410 | 8.500 | 492,478 | +0.07(+0.83%) |
May 20, 2014 | 8.480 | 8.520 | 8.360 | 8.430 | 502,940 | -0.10(-1.17%) |
May 19, 2014 | 8.460 | 8.615 | 8.420 | 8.530 | 118,646 | +0.02(+0.24%) |
May 16, 2014 | 8.450 | 8.530 | 8.420 | 8.510 | 173,446 | +0.04(+0.47%) |
May 15, 2014 | 8.310 | 8.521 | 8.280 | 8.470 | 446,823 | +0.11(+1.32%) |
May 14, 2014 | 8.500 | 8.500 | 8.320 | 8.360 | 922,359 | -0.17(-1.99%) |
May 13, 2014 | 8.670 | 8.770 | 8.500 | 8.530 | 316,775 | -0.16(-1.84%) |
May 12, 2014 | 8.540 | 8.720 | 8.510 | 8.690 | 263,554 | +0.16(+1.88%) |
May 09, 2014 | 8.420 | 8.530 | 8.370 | 8.530 | 231,546 | +0.08(+0.95%) |
May 08, 2014 | 8.470 | 8.560 | 8.440 | 8.450 | 191,069 | -0.04(-0.47%) |
May 07, 2014 | 8.450 | 8.510 | 8.330 | 8.490 | 250,442 | +0.04(+0.47%) |
May 06, 2014 | 8.470 | 8.548 | 8.400 | 8.450 | 237,334 | -0.08(-0.94%) |
May 05, 2014 | 8.560 | 8.589 | 8.450 | 8.530 | 152,426 | -0.10(-1.16%) |
May 02, 2014 | 8.640 | 8.760 | 8.600 | 8.630 | 202,436 | -0.02(-0.23%) |
May 01, 2014 | 8.580 | 8.720 | 8.480 | 8.650 | 1,752,379 | +0.08(+0.93%) |
Apr 30, 2014 | 8.460 | 8.630 | 8.420 | 8.570 | 225,342 | +0.07(+0.82%) |
Apr 29, 2014 | 8.400 | 8.540 | 8.370 | 8.500 | 309,489 | +0.15(+1.80%) |
Apr 28, 2014 | 8.490 | 8.620 | 8.290 | 8.350 | 582,474 | -0.13(-1.53%) |
Apr 25, 2014 | 8.670 | 8.700 | 8.480 | 8.480 | 394,909 | -0.19(-2.19%) |
Apr 24, 2014 | 8.850 | 8.850 | 8.590 | 8.670 | 212,680 | -0.20(-2.25%) |
Apr 23, 2014 | 8.740 | 9.070 | 8.720 | 8.870 | 226,703 | -0.10(-1.11%) |
Apr 22, 2014 | 8.980 | 9.050 | 8.920 | 8.970 | 186,280 | -0.02(-0.22%) |
Apr 21, 2014 | 8.970 | 9.030 | 8.950 | 8.990 | 97,399 | +0.00(+0.00%) |
Apr 17, 2014 | 8.920 | 8.990 | 8.990 | 8.990 | 124,900 | +0.08(+0.90%) |
Apr 16, 2014 | 8.860 | 8.950 | 8.810 | 8.910 | 169,148 | +0.11(+1.25%) |
Apr 15, 2014 | 8.720 | 8.840 | 8.590 | 8.800 | 238,177 | +0.08(+0.92%) |
Apr 14, 2014 | 8.810 | 8.850 | 8.650 | 8.720 | 208,633 | +0.00(+0.00%) |
Apr 11, 2014 | 8.950 | 9.000 | 8.700 | 8.720 | 230,349 | -0.26(-2.90%) |
Apr 10, 2014 | 9.200 | 9.280 | 8.970 | 8.980 | 214,366 | -0.26(-2.81%) |
Apr 09, 2014 | 9.090 | 9.260 | 9.080 | 9.240 | 188,178 | +0.19(+2.10%) |
Apr 08, 2014 | 8.890 | 9.070 | 8.820 | 9.050 | 725,684 | +0.18(+2.03%) |
Apr 07, 2014 | 9.130 | 9.160 | 8.860 | 8.870 | 358,171 | -0.30(-3.27%) |
Apr 04, 2014 | 9.360 | 9.390 | 9.165 | 9.170 | 381,159 | -0.11(-1.19%) |
Apr 03, 2014 | 9.310 | 9.380 | 9.260 | 9.280 | 247,344 | -0.01(-0.11%) |
Apr 02, 2014 | 9.270 | 9.330 | 9.210 | 9.290 | 221,958 | +0.05(+0.54%) |
Apr 01, 2014 | 9.160 | 9.250 | 9.130 | 9.240 | 221,303 | +0.08(+0.87%) |
Mar 31, 2014 | 9.080 | 9.200 | 9.034 | 9.160 | 143,757 | +0.10(+1.10%) |
Mar 28, 2014 | 9.060 | 9.220 | 9.030 | 9.060 | 463,144 | +0.01(+0.11%) |
Mar 27, 2014 | 9.190 | 9.220 | 9.035 | 9.050 | 211,235 | -0.12(-1.31%) |
Mar 26, 2014 | 9.250 | 9.340 | 9.150 | 9.170 | 369,432 | -0.07(-0.76%) |
Mar 25, 2014 | 9.230 | 9.290 | 9.190 | 9.240 | 273,284 | +0.06(+0.65%) |
Mar 24, 2014 | 9.400 | 9.410 | 9.150 | 9.180 | 384,954 | -0.23(-2.44%) |
Mar 21, 2014 | 9.360 | 9.440 | 9.260 | 9.410 | 506,232 | +0.11(+1.18%) |
Mar 20, 2014 | 9.200 | 9.400 | 9.200 | 9.300 | 412,607 | +0.10(+1.09%) |
Mar 19, 2014 | 8.980 | 9.210 | 8.930 | 9.200 | 1,725,163 | +0.20(+2.22%) |
Mar 18, 2014 | 8.840 | 9.030 | 8.840 | 9.000 | 401,954 | +0.17(+1.93%) |
Mar 17, 2014 | 8.910 | 9.080 | 8.800 | 8.830 | 235,961 | -0.07(-0.79%) |
Mar 14, 2014 | 9.040 | 9.080 | 8.880 | 8.900 | 251,336 | -0.13(-1.44%) |
Mar 13, 2014 | 9.350 | 9.400 | 8.970 | 9.030 | 199,368 | -0.31(-3.32%) |
Mar 12, 2014 | 9.300 | 9.450 | 9.300 | 9.340 | 208,284 | -0.03(-0.32%) |
Mar 11, 2014 | 9.390 | 9.440 | 9.170 | 9.370 | 1,418,448 | -0.03(-0.32%) |
Mar 10, 2014 | 9.380 | 9.430 | 9.310 | 9.400 | 314,825 | +0.04(+0.43%) |
Mar 07, 2014 | 9.340 | 9.440 | 9.270 | 9.360 | 266,858 | +0.02(+0.21%) |
Mar 06, 2014 | 9.250 | 9.410 | 9.080 | 9.340 | 1,404,058 | +0.07(+0.76%) |
Mar 05, 2014 | 9.270 | 9.330 | 9.231 | 9.270 | 115,366 | -0.02(-0.22%) |
Mar 04, 2014 | 9.230 | 9.440 | 9.230 | 9.290 | 599,642 | +0.12(+1.31%) |
Mar 03, 2014 | 9.020 | 9.210 | 8.970 | 9.170 | 243,043 | +0.04(+0.44%) |
Feb 28, 2014 | 9.170 | 9.210 | 9.080 | 9.130 | 249,850 | -0.02(-0.22%) |
Feb 27, 2014 | 9.030 | 9.180 | 9.030 | 9.150 | 272,252 | +0.06(+0.66%) |
Feb 26, 2014 | 9.020 | 9.130 | 9.000 | 9.090 | 266,966 | +0.05(+0.55%) |
Feb 25, 2014 | 9.030 | 9.070 | 8.970 | 9.040 | 232,496 | -0.03(-0.33%) |
Feb 24, 2014 | 9.050 | 9.170 | 9.030 | 9.070 | 659,644 | +0.04(+0.44%) |
Feb 21, 2014 | 9.010 | 9.050 | 8.930 | 9.030 | 445,950 | +0.04(+0.44%) |
Feb 20, 2014 | 8.940 | 9.040 | 8.850 | 8.990 | 230,700 | +0.09(+1.01%) |
Feb 19, 2014 | 9.000 | 9.070 | 8.900 | 8.900 | 236,377 | -0.15(-1.66%) |
Feb 18, 2014 | 8.880 | 9.099 | 8.870 | 9.050 | 594,711 | +0.17(+1.91%) |
Feb 14, 2014 | 8.860 | 8.880 | 8.880 | 8.880 | 312,800 | +0.02(+0.23%) |
Feb 13, 2014 | 8.750 | 8.900 | 8.740 | 8.860 | 430,648 | +0.03(+0.34%) |
Feb 12, 2014 | 8.820 | 8.860 | 8.730 | 8.830 | 532,337 | -0.01(-0.11%) |
Feb 11, 2014 | 8.510 | 8.900 | 8.380 | 8.840 | 775,903 | +0.33(+3.88%) |
Feb 10, 2014 | 8.500 | 8.540 | 8.425 | 8.510 | 279,080 | +0.01(+0.12%) |
Feb 07, 2014 | 8.490 | 8.520 | 8.440 | 8.500 | 303,051 | +0.08(+0.95%) |
Feb 06, 2014 | 8.350 | 8.510 | 8.350 | 8.420 | 393,644 | +0.04(+0.48%) |
Feb 05, 2014 | 8.430 | 8.430 | 8.250 | 8.380 | 394,803 | -0.08(-0.95%) |
Feb 04, 2014 | 8.510 | 8.536 | 8.420 | 8.460 | 277,499 | -0.03(-0.35%) |