Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.900 | 7.950 | 7.880 | 7.880 | 142,992 | -0.02(-0.25%) |
Oct 29, 2015 | 7.900 | 7.930 | 7.875 | 7.900 | 90,400 | +0.02(+0.25%) |
Oct 28, 2015 | 7.840 | 7.910 | 7.840 | 7.880 | 101,103 | +0.04(+0.51%) |
Oct 27, 2015 | 7.920 | 7.920 | 7.840 | 7.840 | 156,611 | -0.04(-0.51%) |
Oct 26, 2015 | 7.920 | 7.940 | 7.880 | 7.880 | 249,506 | +0.02(+0.25%) |
Oct 23, 2015 | 7.820 | 7.970 | 7.820 | 7.860 | 343,870 | +0.07(+0.90%) |
Oct 22, 2015 | 7.810 | 7.840 | 7.790 | 7.790 | 212,026 | +0.03(+0.39%) |
Oct 21, 2015 | 7.830 | 7.840 | 7.740 | 7.760 | 238,306 | -0.06(-0.77%) |
Oct 20, 2015 | 7.780 | 7.820 | 7.780 | 7.820 | 196,809 | +0.02(+0.26%) |
Oct 19, 2015 | 7.760 | 7.810 | 7.760 | 7.800 | 228,562 | +0.02(+0.26%) |
Oct 16, 2015 | 7.710 | 7.780 | 7.680 | 7.780 | 135,882 | +0.11(+1.43%) |
Oct 15, 2015 | 7.660 | 7.730 | 7.660 | 7.670 | 194,372 | +0.01(+0.13%) |
Oct 14, 2015 | 7.720 | 7.730 | 7.660 | 7.660 | 203,370 | -0.04(-0.52%) |
Oct 13, 2015 | 7.760 | 7.760 | 7.700 | 7.700 | 238,529 | -0.11(-1.41%) |
Oct 12, 2015 | 7.870 | 7.870 | 7.801 | 7.810 | 128,527 | -0.06(-0.76%) |
Oct 09, 2015 | 7.850 | 7.900 | 7.830 | 7.870 | 234,822 | +0.01(+0.13%) |
Oct 08, 2015 | 7.640 | 7.860 | 7.630 | 7.860 | 272,820 | +0.17(+2.21%) |
Oct 07, 2015 | 7.610 | 7.690 | 7.530 | 7.690 | 337,015 | +0.09(+1.18%) |
Oct 06, 2015 | 7.560 | 7.600 | 7.550 | 7.600 | 110,226 | +0.03(+0.40%) |
Oct 05, 2015 | 7.510 | 7.600 | 7.500 | 7.570 | 251,266 | +0.07(+0.93%) |
Oct 02, 2015 | 7.470 | 7.520 | 7.410 | 7.500 | 196,697 | -0.02(-0.27%) |
Oct 01, 2015 | 7.530 | 7.560 | 7.460 | 7.520 | 188,416 | -0.05(-0.66%) |
Sep 30, 2015 | 7.500 | 7.580 | 7.290 | 7.570 | 386,171 | +0.06(+0.80%) |
Sep 29, 2015 | 7.520 | 7.540 | 7.413 | 7.510 | 247,213 | -0.05(-0.66%) |
Sep 28, 2015 | 7.660 | 7.660 | 7.520 | 7.560 | 164,734 | -0.09(-1.18%) |
Sep 25, 2015 | 7.720 | 7.720 | 7.650 | 7.650 | 76,010 | -0.07(-0.91%) |
Sep 24, 2015 | 7.720 | 7.720 | 7.680 | 7.720 | 510,923 | -0.01(-0.13%) |
Sep 23, 2015 | 7.730 | 7.760 | 7.692 | 7.730 | 224,678 | +0.00(+0.00%) |
Sep 22, 2015 | 7.680 | 7.740 | 7.660 | 7.730 | 131,498 | +0.00(+0.00%) |
Sep 21, 2015 | 7.720 | 7.770 | 7.710 | 7.730 | 169,258 | -0.02(-0.32%) |
Sep 18, 2015 | 7.710 | 7.760 | 7.700 | 7.755 | 154,138 | +0.01(+0.19%) |
Sep 17, 2015 | 7.670 | 7.750 | 7.620 | 7.740 | 174,743 | +0.05(+0.65%) |
Sep 16, 2015 | 7.730 | 7.730 | 7.660 | 7.690 | 244,228 | -0.04(-0.52%) |
Sep 15, 2015 | 7.750 | 7.760 | 7.690 | 7.730 | 229,909 | +0.01(+0.13%) |
Sep 14, 2015 | 7.760 | 7.800 | 7.720 | 7.720 | 185,934 | -0.03(-0.39%) |
Sep 11, 2015 | 7.750 | 7.780 | 7.730 | 7.750 | 86,271 | -0.09(-1.15%) |
Sep 10, 2015 | 7.760 | 7.850 | 7.750 | 7.840 | 136,164 | +0.06(+0.77%) |
Sep 09, 2015 | 7.830 | 7.840 | 7.730 | 7.780 | 241,774 | -0.05(-0.64%) |
Sep 08, 2015 | 7.780 | 7.830 | 7.780 | 7.830 | 156,908 | +0.06(+0.77%) |
Sep 04, 2015 | 7.730 | 7.770 | 7.770 | 7.770 | 70,700 | -0.03(-0.38%) |
Sep 03, 2015 | 7.760 | 7.800 | 7.750 | 7.800 | 120,773 | +0.00(+0.00%) |
Sep 02, 2015 | 7.730 | 7.800 | 7.690 | 7.800 | 230,300 | +0.07(+0.91%) |
Sep 01, 2015 | 7.610 | 7.740 | 7.570 | 7.730 | 263,147 | +0.02(+0.26%) |
Aug 31, 2015 | 7.740 | 7.780 | 7.710 | 7.710 | 255,070 | -0.04(-0.58%) |
Aug 28, 2015 | 7.800 | 7.830 | 7.740 | 7.755 | 235,610 | -0.09(-1.21%) |
Aug 27, 2015 | 7.730 | 7.880 | 7.710 | 7.850 | 433,430 | +0.15(+1.95%) |
Aug 26, 2015 | 7.670 | 7.710 | 7.630 | 7.700 | 195,169 | +0.08(+1.05%) |
Aug 25, 2015 | 7.610 | 7.706 | 7.610 | 7.620 | 216,026 | +0.06(+0.79%) |
Aug 24, 2015 | 7.450 | 7.660 | 7.430 | 7.560 | 409,908 | -0.22(-2.83%) |
Aug 21, 2015 | 7.830 | 7.830 | 7.720 | 7.780 | 239,778 | -0.05(-0.64%) |
Aug 20, 2015 | 7.870 | 7.904 | 7.830 | 7.830 | 211,166 | -0.10(-1.26%) |
Aug 19, 2015 | 7.840 | 7.950 | 7.840 | 7.930 | 487,489 | +0.03(+0.38%) |
Aug 18, 2015 | 7.890 | 7.940 | 7.850 | 7.900 | 261,141 | +0.03(+0.38%) |
Aug 17, 2015 | 7.960 | 7.960 | 7.850 | 7.870 | 233,694 | -0.07(-0.88%) |
Aug 14, 2015 | 7.970 | 8.000 | 7.900 | 7.940 | 455,116 | -0.06(-0.75%) |
Aug 13, 2015 | 7.890 | 8.014 | 7.850 | 8.000 | 455,318 | +0.01(+0.13%) |
Aug 12, 2015 | 7.970 | 7.990 | 7.850 | 7.990 | 275,227 | -0.03(-0.37%) |
Aug 11, 2015 | 8.000 | 8.020 | 7.930 | 8.020 | 202,731 | +0.01(+0.12%) |
Aug 10, 2015 | 8.040 | 8.040 | 8.000 | 8.010 | 222,335 | -0.01(-0.12%) |
Aug 07, 2015 | 8.060 | 8.060 | 8.010 | 8.020 | 120,392 | -0.07(-0.87%) |
Aug 06, 2015 | 8.110 | 8.120 | 8.060 | 8.090 | 120,741 | -0.05(-0.61%) |
Aug 05, 2015 | 8.160 | 8.170 | 8.120 | 8.140 | 111,681 | -0.03(-0.37%) |
Aug 04, 2015 | 8.120 | 8.170 | 8.100 | 8.170 | 167,415 | +0.01(+0.12%) |
Aug 03, 2015 | 8.130 | 8.160 | 8.090 | 8.160 | 231,860 | +0.05(+0.62%) |
Jul 31, 2015 | 8.080 | 8.130 | 8.060 | 8.110 | 188,459 | +0.04(+0.50%) |
Jul 30, 2015 | 8.030 | 8.110 | 8.030 | 8.070 | 102,029 | +0.00(+0.00%) |
Jul 29, 2015 | 7.970 | 8.070 | 7.970 | 8.070 | 140,970 | +0.08(+1.00%) |
Jul 28, 2015 | 7.970 | 8.030 | 7.950 | 7.990 | 186,536 | +0.02(+0.25%) |
Jul 27, 2015 | 7.990 | 8.050 | 7.940 | 7.970 | 255,640 | -0.07(-0.87%) |
Jul 24, 2015 | 8.090 | 8.101 | 7.990 | 8.040 | 242,147 | -0.08(-0.99%) |
Jul 23, 2015 | 8.140 | 8.140 | 8.080 | 8.120 | 231,523 | -0.04(-0.49%) |
Jul 22, 2015 | 8.220 | 8.220 | 8.110 | 8.160 | 321,671 | -0.06(-0.73%) |
Jul 21, 2015 | 8.240 | 8.270 | 8.190 | 8.220 | 138,402 | -0.02(-0.24%) |
Jul 20, 2015 | 8.330 | 8.330 | 8.240 | 8.240 | 160,155 | -0.10(-1.20%) |
Jul 17, 2015 | 8.350 | 8.360 | 8.290 | 8.340 | 170,087 | -0.04(-0.48%) |
Jul 16, 2015 | 8.320 | 8.380 | 8.314 | 8.380 | 133,433 | +0.05(+0.60%) |
Jul 15, 2015 | 8.310 | 8.340 | 8.290 | 8.330 | 141,723 | +0.04(+0.48%) |
Jul 14, 2015 | 8.340 | 8.340 | 8.280 | 8.290 | 130,521 | -0.09(-1.07%) |
Jul 13, 2015 | 8.390 | 8.390 | 8.330 | 8.380 | 196,963 | -0.08(-0.95%) |
Jul 10, 2015 | 8.460 | 8.480 | 8.440 | 8.460 | 83,056 | +0.01(+0.12%) |
Jul 09, 2015 | 8.430 | 8.480 | 8.400 | 8.450 | 166,532 | +0.03(+0.36%) |
Jul 08, 2015 | 8.380 | 8.420 | 8.360 | 8.420 | 180,555 | -0.04(-0.47%) |
Jul 07, 2015 | 8.460 | 8.480 | 8.362 | 8.460 | 147,513 | -0.02(-0.24%) |
Jul 06, 2015 | 8.460 | 8.500 | 8.430 | 8.480 | 144,699 | -0.03(-0.35%) |
Jul 02, 2015 | 8.380 | 8.510 | 8.510 | 8.510 | 150,500 | +0.13(+1.55%) |
Jul 01, 2015 | 8.350 | 8.400 | 8.346 | 8.380 | 164,596 | +0.11(+1.33%) |
Jun 30, 2015 | 8.240 | 8.310 | 8.240 | 8.270 | 260,658 | +0.05(+0.61%) |
Jun 29, 2015 | 8.320 | 8.320 | 8.220 | 8.220 | 308,715 | -0.11(-1.32%) |
Jun 26, 2015 | 8.420 | 8.450 | 8.310 | 8.330 | 297,150 | -0.12(-1.42%) |
Jun 25, 2015 | 8.530 | 8.550 | 8.422 | 8.450 | 189,071 | -0.08(-0.94%) |
Jun 24, 2015 | 8.600 | 8.620 | 8.520 | 8.530 | 93,629 | -0.10(-1.16%) |
Jun 23, 2015 | 8.580 | 8.640 | 8.550 | 8.630 | 236,940 | +0.03(+0.35%) |
Jun 22, 2015 | 8.550 | 8.600 | 8.540 | 8.600 | 207,477 | +0.03(+0.35%) |
Jun 19, 2015 | 8.550 | 8.570 | 8.510 | 8.570 | 165,790 | +0.03(+0.35%) |
Jun 18, 2015 | 8.480 | 8.540 | 8.480 | 8.540 | 196,820 | +0.03(+0.35%) |
Jun 17, 2015 | 8.530 | 8.530 | 8.470 | 8.510 | 126,782 | +0.00(+0.00%) |
Jun 16, 2015 | 8.450 | 8.510 | 8.400 | 8.510 | 135,182 | +0.05(+0.59%) |
Jun 15, 2015 | 8.490 | 8.520 | 8.460 | 8.460 | 195,971 | -0.05(-0.59%) |
Jun 12, 2015 | 8.530 | 8.550 | 8.500 | 8.510 | 160,603 | -0.02(-0.23%) |
Jun 11, 2015 | 8.590 | 8.590 | 8.490 | 8.530 | 161,727 | -0.13(-1.50%) |
Jun 10, 2015 | 8.590 | 8.660 | 8.580 | 8.660 | 138,030 | +0.05(+0.58%) |
Jun 09, 2015 | 8.690 | 8.690 | 8.580 | 8.610 | 186,997 | -0.10(-1.15%) |
Jun 08, 2015 | 8.700 | 8.720 | 8.670 | 8.710 | 97,956 | +0.01(+0.11%) |
Jun 05, 2015 | 8.710 | 8.740 | 8.660 | 8.700 | 199,000 | -0.05(-0.57%) |
Jun 04, 2015 | 8.760 | 8.770 | 8.710 | 8.750 | 148,848 | -0.04(-0.46%) |
Jun 03, 2015 | 8.790 | 8.810 | 8.770 | 8.790 | 188,419 | +0.03(+0.34%) |
Jun 02, 2015 | 8.750 | 8.830 | 8.740 | 8.760 | 322,925 | +0.00(+0.00%) |
Jun 01, 2015 | 8.790 | 8.790 | 8.760 | 8.760 | 227,734 | +0.01(+0.11%) |
May 29, 2015 | 8.770 | 8.800 | 8.750 | 8.750 | 161,156 | -0.03(-0.34%) |
May 28, 2015 | 8.790 | 8.790 | 8.770 | 8.780 | 162,422 | -0.01(-0.11%) |
May 27, 2015 | 8.750 | 8.790 | 8.740 | 8.790 | 215,862 | +0.04(+0.46%) |
May 26, 2015 | 8.720 | 8.750 | 8.709 | 8.750 | 144,433 | +0.00(+0.00%) |
May 22, 2015 | 8.750 | 8.750 | 8.750 | 8.750 | 153,400 | -0.01(-0.11%) |
May 21, 2015 | 8.760 | 8.770 | 8.740 | 8.760 | 108,156 | +0.01(+0.11%) |
May 20, 2015 | 8.780 | 8.780 | 8.730 | 8.750 | 162,013 | -0.05(-0.57%) |
May 19, 2015 | 8.760 | 8.800 | 8.760 | 8.800 | 102,091 | +0.00(+0.00%) |
May 18, 2015 | 8.820 | 8.820 | 8.750 | 8.800 | 112,027 | -0.03(-0.34%) |
May 15, 2015 | 8.820 | 8.830 | 8.780 | 8.830 | 170,048 | -0.01(-0.11%) |
May 14, 2015 | 8.810 | 8.830 | 8.790 | 8.840 | 74,552 | +0.03(+0.34%) |
May 13, 2015 | 8.800 | 8.810 | 8.740 | 8.810 | 157,763 | +0.03(+0.34%) |
May 12, 2015 | 8.760 | 8.780 | 8.695 | 8.780 | 303,676 | -0.04(-0.45%) |
May 11, 2015 | 8.780 | 8.850 | 8.780 | 8.820 | 231,597 | -0.05(-0.56%) |
May 08, 2015 | 8.870 | 8.880 | 8.830 | 8.870 | 148,418 | +0.02(+0.23%) |
May 07, 2015 | 8.850 | 8.850 | 8.810 | 8.850 | 179,857 | +0.00(+0.00%) |
May 06, 2015 | 8.870 | 8.870 | 8.820 | 8.850 | 205,255 | +0.00(+0.00%) |
May 05, 2015 | 8.880 | 8.900 | 8.840 | 8.850 | 167,060 | -0.03(-0.34%) |
May 04, 2015 | 8.900 | 8.950 | 8.880 | 8.880 | 244,065 | -0.05(-0.56%) |
May 01, 2015 | 8.940 | 8.950 | 8.880 | 8.930 | 207,747 | +0.00(+0.00%) |
Apr 30, 2015 | 8.940 | 8.950 | 8.880 | 8.930 | 136,547 | +0.00(+0.00%) |
Apr 29, 2015 | 8.940 | 8.960 | 8.920 | 8.930 | 95,570 | -0.02(-0.22%) |
Apr 28, 2015 | 8.900 | 8.950 | 8.900 | 8.950 | 121,507 | +0.07(+0.79%) |
Apr 27, 2015 | 8.960 | 8.980 | 8.880 | 8.880 | 165,972 | -0.09(-1.00%) |
Apr 24, 2015 | 8.960 | 8.980 | 8.930 | 8.970 | 131,541 | +0.00(+0.00%) |
Apr 23, 2015 | 8.940 | 8.970 | 8.920 | 8.970 | 170,178 | +0.03(+0.34%) |
Apr 22, 2015 | 8.900 | 8.940 | 8.890 | 8.940 | 142,444 | +0.04(+0.45%) |
Apr 21, 2015 | 8.860 | 8.900 | 8.850 | 8.900 | 102,964 | +0.04(+0.45%) |
Apr 20, 2015 | 8.900 | 8.920 | 8.830 | 8.860 | 534,096 | -0.04(-0.45%) |
Apr 17, 2015 | 8.900 | 8.900 | 8.840 | 8.900 | 153,878 | -0.02(-0.22%) |
Apr 16, 2015 | 8.890 | 8.920 | 8.870 | 8.920 | 101,254 | +0.03(+0.34%) |
Apr 15, 2015 | 8.900 | 8.920 | 8.880 | 8.890 | 149,718 | -0.03(-0.34%) |
Apr 14, 2015 | 8.900 | 8.920 | 8.880 | 8.920 | 94,587 | +0.04(+0.45%) |
Apr 13, 2015 | 8.920 | 8.920 | 8.880 | 8.880 | 94,781 | -0.10(-1.11%) |
Apr 10, 2015 | 8.980 | 8.980 | 8.930 | 8.980 | 166,400 | +0.02(+0.22%) |
Apr 09, 2015 | 9.000 | 9.010 | 8.910 | 8.960 | 367,386 | -0.03(-0.33%) |
Apr 08, 2015 | 8.920 | 8.990 | 8.920 | 8.990 | 139,502 | +0.07(+0.78%) |
Apr 07, 2015 | 8.940 | 8.940 | 8.910 | 8.920 | 114,786 | -0.01(-0.11%) |
Apr 06, 2015 | 8.880 | 8.930 | 8.880 | 8.930 | 187,760 | +0.04(+0.45%) |
Apr 02, 2015 | 8.860 | 8.890 | 8.890 | 8.890 | 152,600 | +0.03(+0.34%) |
Apr 01, 2015 | 8.810 | 8.870 | 8.800 | 8.860 | 153,917 | +0.06(+0.68%) |
Mar 31, 2015 | 8.820 | 8.840 | 8.800 | 8.800 | 553,299 | -0.04(-0.45%) |
Mar 30, 2015 | 8.850 | 8.870 | 8.830 | 8.840 | 205,052 | -0.01(-0.11%) |
Mar 27, 2015 | 8.840 | 8.870 | 8.840 | 8.850 | 111,612 | -0.01(-0.11%) |
Mar 26, 2015 | 8.840 | 8.860 | 8.800 | 8.860 | 204,696 | +0.02(+0.23%) |
Mar 25, 2015 | 8.840 | 8.880 | 8.838 | 8.840 | 163,906 | -0.01(-0.11%) |
Mar 24, 2015 | 8.840 | 8.880 | 8.840 | 8.850 | 58,418 | +0.03(+0.34%) |
Mar 23, 2015 | 8.840 | 8.900 | 8.820 | 8.820 | 189,982 | -0.03(-0.34%) |
Mar 20, 2015 | 8.840 | 8.880 | 8.830 | 8.850 | 166,941 | -0.01(-0.11%) |
Mar 19, 2015 | 8.870 | 8.880 | 8.800 | 8.860 | 164,260 | -0.04(-0.45%) |
Mar 18, 2015 | 8.860 | 8.900 | 8.831 | 8.900 | 140,071 | -0.01(-0.11%) |
Mar 17, 2015 | 8.970 | 8.980 | 8.860 | 8.910 | 287,127 | -0.09(-1.00%) |
Mar 16, 2015 | 8.960 | 9.000 | 8.960 | 9.000 | 258,405 | +0.03(+0.33%) |
Mar 13, 2015 | 8.950 | 9.060 | 8.930 | 8.970 | 247,832 | +0.00(+0.00%) |
Mar 12, 2015 | 9.000 | 9.000 | 8.920 | 8.970 | 306,583 | -0.08(-0.88%) |
Mar 11, 2015 | 9.010 | 9.050 | 9.000 | 9.050 | 266,745 | +0.04(+0.44%) |
Mar 10, 2015 | 9.000 | 9.020 | 8.960 | 9.010 | 253,201 | -0.03(-0.33%) |
Mar 09, 2015 | 9.030 | 9.070 | 9.000 | 9.040 | 302,356 | -0.01(-0.11%) |
Mar 06, 2015 | 9.050 | 9.060 | 8.960 | 9.050 | 456,095 | -0.02(-0.22%) |
Mar 05, 2015 | 9.060 | 9.070 | 9.050 | 9.070 | 156,366 | +0.00(+0.00%) |
Mar 04, 2015 | 9.050 | 9.088 | 9.050 | 9.070 | 224,659 | +0.02(+0.22%) |
Mar 03, 2015 | 9.060 | 9.080 | 9.030 | 9.050 | 347,134 | -0.01(-0.11%) |
Mar 02, 2015 | 9.030 | 9.070 | 9.010 | 9.060 | 214,419 | +0.04(+0.44%) |
Feb 27, 2015 | 8.960 | 9.020 | 8.960 | 9.020 | 162,888 | +0.03(+0.33%) |
Feb 26, 2015 | 8.990 | 9.000 | 8.960 | 8.990 | 184,114 | +0.00(+0.00%) |
Feb 25, 2015 | 8.920 | 8.990 | 8.920 | 8.990 | 265,930 | +0.05(+0.56%) |
Feb 24, 2015 | 8.850 | 8.940 | 8.850 | 8.940 | 254,412 | +0.10(+1.13%) |
Feb 23, 2015 | 8.850 | 8.900 | 8.840 | 8.840 | 140,472 | -0.01(-0.11%) |
Feb 20, 2015 | 8.820 | 8.850 | 8.820 | 8.850 | 123,654 | +0.00(+0.00%) |
Feb 19, 2015 | 8.840 | 8.850 | 8.810 | 8.850 | 204,401 | +0.00(+0.00%) |
Feb 18, 2015 | 8.800 | 8.850 | 8.780 | 8.850 | 186,096 | +0.03(+0.34%) |
Feb 17, 2015 | 8.830 | 8.860 | 8.780 | 8.820 | 149,422 | -0.04(-0.45%) |
Feb 13, 2015 | 8.860 | 8.860 | 8.860 | 8.860 | 146,300 | +0.04(+0.45%) |
Feb 12, 2015 | 8.850 | 8.860 | 8.820 | 8.820 | 213,903 | +0.01(+0.11%) |
Feb 11, 2015 | 8.790 | 8.820 | 8.780 | 8.810 | 140,717 | -0.08(-0.90%) |
Feb 10, 2015 | 8.870 | 8.890 | 8.850 | 8.890 | 76,598 | +0.01(+0.11%) |
Feb 09, 2015 | 8.810 | 8.880 | 8.810 | 8.880 | 233,308 | +0.06(+0.68%) |
Feb 06, 2015 | 8.850 | 8.860 | 8.760 | 8.820 | 152,338 | -0.01(-0.11%) |
Feb 05, 2015 | 8.870 | 8.870 | 8.810 | 8.830 | 134,837 | -0.02(-0.23%) |
Feb 04, 2015 | 8.790 | 8.850 | 8.750 | 8.850 | 168,015 | +0.05(+0.57%) |
Feb 03, 2015 | 8.750 | 8.800 | 8.720 | 8.800 | 193,455 | +0.05(+0.57%) |
Feb 02, 2015 | 8.740 | 8.750 | 8.690 | 8.750 | 310,719 | +0.05(+0.57%) |
Jan 30, 2015 | 8.730 | 8.750 | 8.700 | 8.700 | 187,149 | -0.05(-0.57%) |
Jan 29, 2015 | 8.720 | 8.750 | 8.700 | 8.750 | 158,148 | +0.01(+0.11%) |
Jan 28, 2015 | 8.730 | 8.750 | 8.680 | 8.740 | 303,451 | +0.00(+0.00%) |
Jan 27, 2015 | 8.700 | 8.740 | 8.700 | 8.740 | 163,300 | -0.01(-0.11%) |
Jan 26, 2015 | 8.800 | 8.800 | 8.750 | 8.750 | 195,337 | -0.06(-0.68%) |
Jan 23, 2015 | 8.750 | 8.810 | 8.740 | 8.810 | 93,107 | +0.06(+0.69%) |
Jan 22, 2015 | 8.750 | 8.770 | 8.689 | 8.750 | 260,658 | +0.03(+0.34%) |
Jan 21, 2015 | 8.750 | 8.780 | 8.690 | 8.720 | 140,257 | -0.03(-0.34%) |
Jan 20, 2015 | 8.790 | 8.800 | 8.700 | 8.750 | 146,290 | -0.05(-0.57%) |
Jan 16, 2015 | 8.720 | 8.800 | 8.720 | 8.800 | 211,655 | +0.08(+0.92%) |
Jan 15, 2015 | 8.750 | 8.750 | 8.680 | 8.720 | 100,666 | -0.03(-0.34%) |
Jan 14, 2015 | 8.700 | 8.750 | 8.690 | 8.750 | 187,143 | -0.05(-0.57%) |
Jan 13, 2015 | 8.780 | 8.800 | 8.710 | 8.800 | 161,666 | +0.05(+0.57%) |
Jan 12, 2015 | 8.760 | 8.770 | 8.710 | 8.750 | 178,122 | -0.09(-1.02%) |
Jan 09, 2015 | 8.870 | 8.880 | 8.770 | 8.840 | 196,954 | -0.03(-0.34%) |
Jan 08, 2015 | 8.740 | 8.880 | 8.702 | 8.870 | 218,351 | +0.12(+1.37%) |
Jan 07, 2015 | 8.780 | 8.790 | 8.660 | 8.750 | 214,749 | -0.03(-0.34%) |
Jan 06, 2015 | 8.740 | 8.780 | 8.670 | 8.780 | 137,768 | +0.03(+0.34%) |
Jan 05, 2015 | 8.820 | 8.820 | 8.700 | 8.750 | 177,931 | -0.10(-1.13%) |
Jan 02, 2015 | 8.900 | 8.900 | 8.770 | 8.850 | 255,728 | -0.04(-0.45%) |
Dec 31, 2014 | 8.740 | 8.890 | 8.890 | 8.890 | 828,000 | +0.13(+1.48%) |
Dec 30, 2014 | 8.690 | 8.760 | 8.650 | 8.760 | 378,833 | +0.01(+0.11%) |
Dec 29, 2014 | 8.700 | 8.760 | 8.630 | 8.750 | 408,936 | +0.05(+0.57%) |
Dec 26, 2014 | 8.640 | 8.720 | 8.640 | 8.700 | 208,097 | +0.03(+0.35%) |
Dec 24, 2014 | 8.650 | 8.670 | 8.670 | 8.670 | 133,000 | +0.01(+0.12%) |
Dec 23, 2014 | 8.630 | 8.670 | 8.600 | 8.660 | 301,895 | +0.01(+0.12%) |
Dec 22, 2014 | 8.680 | 8.690 | 8.570 | 8.650 | 281,476 | -0.05(-0.57%) |
Dec 19, 2014 | 8.690 | 8.750 | 8.690 | 8.700 | 245,186 | -0.02(-0.23%) |
Dec 18, 2014 | 8.580 | 8.780 | 8.580 | 8.720 | 511,806 | +0.16(+1.87%) |
Dec 17, 2014 | 8.340 | 8.570 | 8.330 | 8.560 | 560,285 | +0.26(+3.13%) |
Dec 16, 2014 | 8.270 | 8.340 | 8.210 | 8.300 | 510,989 | -0.05(-0.60%) |
Dec 15, 2014 | 8.460 | 8.490 | 8.320 | 8.350 | 414,317 | -0.10(-1.18%) |
Dec 12, 2014 | 8.500 | 8.500 | 8.360 | 8.450 | 443,786 | -0.06(-0.71%) |
Dec 11, 2014 | 8.540 | 8.560 | 8.490 | 8.510 | 351,954 | -0.10(-1.16%) |
Dec 10, 2014 | 8.710 | 8.710 | 8.580 | 8.610 | 422,083 | -0.13(-1.49%) |
Dec 09, 2014 | 8.710 | 8.740 | 8.650 | 8.740 | 414,422 | +0.00(+0.00%) |
Dec 08, 2014 | 8.810 | 8.820 | 8.720 | 8.740 | 394,193 | -0.10(-1.13%) |
Dec 05, 2014 | 8.850 | 8.871 | 8.850 | 8.840 | 374,807 | -0.05(-0.56%) |
Dec 04, 2014 | 8.900 | 8.940 | 8.860 | 8.890 | 314,153 | -0.05(-0.56%) |
Dec 03, 2014 | 8.960 | 8.970 | 8.890 | 8.940 | 284,050 | -0.02(-0.22%) |
Dec 02, 2014 | 8.970 | 9.060 | 8.950 | 8.960 | 470,591 | -0.03(-0.33%) |
Dec 01, 2014 | 9.040 | 9.040 | 8.960 | 8.990 | 235,150 | -0.06(-0.66%) |
Nov 28, 2014 | 9.030 | 9.050 | 8.980 | 9.050 | 79,721 | +0.01(+0.11%) |
Nov 26, 2014 | 9.000 | 9.040 | 9.040 | 9.040 | 170,400 | +0.06(+0.67%) |
Nov 25, 2014 | 8.970 | 9.000 | 8.970 | 8.980 | 134,326 | +0.01(+0.11%) |
Nov 24, 2014 | 9.000 | 9.010 | 8.950 | 8.970 | 216,995 | +0.00(+0.00%) |
Nov 21, 2014 | 9.070 | 9.100 | 8.970 | 8.970 | 256,987 | -0.06(-0.66%) |
Nov 20, 2014 | 8.990 | 9.070 | 8.970 | 9.030 | 213,314 | +0.04(+0.44%) |
Nov 19, 2014 | 9.000 | 9.000 | 8.960 | 8.990 | 139,279 | -0.01(-0.11%) |
Nov 18, 2014 | 9.000 | 9.020 | 8.980 | 9.000 | 127,913 | +0.00(+0.00%) |
Nov 17, 2014 | 8.980 | 9.040 | 8.980 | 9.000 | 180,274 | -0.01(-0.11%) |
Nov 14, 2014 | 9.080 | 9.080 | 8.990 | 9.010 | 152,006 | -0.07(-0.77%) |
Nov 13, 2014 | 9.100 | 9.100 | 9.050 | 9.080 | 143,836 | -0.05(-0.55%) |
Nov 12, 2014 | 9.110 | 9.160 | 9.110 | 9.130 | 109,505 | -0.01(-0.11%) |
Nov 11, 2014 | 9.100 | 9.140 | 9.100 | 9.140 | 93,355 | +0.02(+0.22%) |
Nov 10, 2014 | 9.100 | 9.120 | 9.090 | 9.120 | 99,213 | +0.05(+0.55%) |
Nov 07, 2014 | 9.070 | 9.100 | 9.070 | 9.070 | 125,750 | -0.01(-0.11%) |
Nov 06, 2014 | 9.080 | 9.110 | 9.080 | 9.080 | 133,800 | -0.01(-0.11%) |
Nov 05, 2014 | 9.120 | 9.130 | 9.080 | 9.090 | 121,822 | -0.03(-0.33%) |
Nov 04, 2014 | 9.090 | 9.140 | 9.080 | 9.120 | 153,655 | +0.00(+0.00%) |