Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.689 | 7.724 | 7.689 | 7.701 | 89,808 | -0.01(-0.07%) |
Nov 27, 2015 | 7.701 | 7.707 | 7.695 | 7.706 | 64,625 | +0.01(+0.14%) |
Nov 25, 2015 | 7.678 | 7.695 | 7.695 | 7.695 | 333,889 | +0.03(+0.34%) |
Nov 24, 2015 | 7.672 | 7.677 | 7.658 | 7.669 | 111,917 | +0.01(+0.11%) |
Nov 23, 2015 | 7.649 | 7.707 | 7.649 | 7.661 | 152,466 | -0.01(-0.07%) |
Nov 20, 2015 | 7.678 | 7.684 | 7.658 | 7.667 | 104,897 | -0.02(-0.30%) |
Nov 19, 2015 | 7.667 | 7.689 | 7.651 | 7.689 | 100,663 | +0.02(+0.22%) |
Nov 18, 2015 | 7.649 | 7.684 | 7.649 | 7.672 | 133,902 | +0.01(+0.15%) |
Nov 17, 2015 | 7.638 | 7.661 | 7.638 | 7.661 | 156,654 | +0.02(+0.24%) |
Nov 16, 2015 | 7.632 | 7.661 | 7.626 | 7.642 | 99,136 | +0.00(+0.06%) |
Nov 13, 2015 | 7.638 | 7.653 | 7.603 | 7.638 | 174,159 | +0.01(+0.08%) |
Nov 12, 2015 | 7.655 | 7.689 | 7.626 | 7.632 | 233,389 | -0.02(-0.22%) |
Nov 11, 2015 | 7.638 | 7.660 | 7.638 | 7.649 | 59,171 | -0.01(-0.15%) |
Nov 10, 2015 | 7.649 | 7.678 | 7.645 | 7.661 | 233,525 | +0.01(+0.15%) |
Nov 09, 2015 | 7.638 | 7.672 | 7.632 | 7.649 | 151,347 | -0.02(-0.22%) |
Nov 06, 2015 | 7.712 | 7.712 | 7.655 | 7.667 | 199,364 | -0.06(-0.82%) |
Nov 05, 2015 | 7.701 | 7.730 | 7.695 | 7.730 | 115,826 | +0.02(+0.30%) |
Nov 04, 2015 | 7.724 | 7.744 | 7.695 | 7.707 | 156,021 | -0.02(-0.30%) |
Nov 03, 2015 | 7.718 | 7.747 | 7.712 | 7.730 | 110,415 | +0.01(+0.15%) |
Nov 02, 2015 | 7.724 | 7.741 | 7.701 | 7.718 | 101,334 | +0.02(+0.32%) |
Oct 30, 2015 | 7.700 | 7.712 | 7.671 | 7.694 | 95,473 | -0.01(-0.07%) |
Oct 29, 2015 | 7.711 | 7.729 | 7.682 | 7.699 | 88,774 | -0.01(-0.15%) |
Oct 28, 2015 | 7.722 | 7.734 | 7.700 | 7.711 | 85,833 | +0.02(+0.22%) |
Oct 27, 2015 | 7.739 | 7.757 | 7.688 | 7.694 | 837,255 | -0.04(-0.52%) |
Oct 26, 2015 | 7.757 | 7.762 | 7.711 | 7.734 | 80,235 | -0.02(-0.22%) |
Oct 23, 2015 | 7.779 | 7.779 | 7.728 | 7.751 | 144,610 | +0.01(+0.07%) |
Oct 22, 2015 | 7.734 | 7.762 | 7.728 | 7.745 | 78,390 | +0.01(+0.15%) |
Oct 21, 2015 | 7.734 | 7.751 | 7.711 | 7.734 | 121,686 | -0.01(-0.07%) |
Oct 20, 2015 | 7.705 | 7.751 | 7.700 | 7.739 | 106,684 | +0.01(+0.07%) |
Oct 19, 2015 | 7.745 | 7.757 | 7.728 | 7.734 | 94,334 | -0.02(-0.25%) |
Oct 16, 2015 | 7.757 | 7.785 | 7.734 | 7.753 | 59,773 | +0.01(+0.08%) |
Oct 15, 2015 | 7.728 | 7.756 | 7.717 | 7.747 | 124,125 | +0.02(+0.25%) |
Oct 14, 2015 | 7.751 | 7.757 | 7.717 | 7.728 | 85,395 | +0.01(+0.15%) |
Oct 13, 2015 | 7.734 | 7.757 | 7.711 | 7.717 | 71,514 | -0.01(-0.15%) |
Oct 12, 2015 | 7.734 | 7.734 | 7.705 | 7.728 | 55,441 | -0.01(-0.12%) |
Oct 09, 2015 | 7.745 | 7.766 | 7.728 | 7.737 | 60,701 | -0.01(-0.10%) |
Oct 08, 2015 | 7.717 | 7.751 | 7.717 | 7.745 | 89,373 | +0.00(+0.00%) |
Oct 07, 2015 | 7.722 | 7.745 | 7.717 | 7.745 | 67,136 | +0.05(+0.59%) |
Oct 06, 2015 | 7.642 | 7.716 | 7.642 | 7.700 | 95,945 | +0.02(+0.22%) |
Oct 05, 2015 | 7.648 | 7.700 | 7.642 | 7.682 | 125,673 | +0.05(+0.60%) |
Oct 02, 2015 | 7.568 | 7.648 | 7.568 | 7.637 | 131,254 | +0.02(+0.30%) |
Oct 01, 2015 | 7.637 | 7.648 | 7.585 | 7.614 | 344,098 | -0.00(-0.06%) |
Sep 30, 2015 | 7.635 | 7.664 | 7.618 | 7.618 | 137,550 | +0.00(+0.00%) |
Sep 29, 2015 | 7.630 | 7.669 | 7.618 | 7.618 | 163,501 | -0.01(-0.15%) |
Sep 28, 2015 | 7.652 | 7.723 | 7.630 | 7.630 | 186,432 | -0.05(-0.72%) |
Sep 25, 2015 | 7.698 | 7.709 | 7.669 | 7.685 | 158,949 | -0.03(-0.39%) |
Sep 24, 2015 | 7.715 | 7.731 | 7.669 | 7.715 | 179,989 | +0.01(+0.07%) |
Sep 23, 2015 | 7.742 | 7.742 | 7.686 | 7.709 | 122,704 | -0.02(-0.22%) |
Sep 22, 2015 | 7.720 | 7.750 | 7.692 | 7.726 | 210,919 | -0.01(-0.15%) |
Sep 21, 2015 | 7.754 | 7.757 | 7.737 | 7.737 | 116,508 | -0.01(-0.10%) |
Sep 18, 2015 | 7.760 | 7.777 | 7.740 | 7.745 | 64,262 | -0.02(-0.27%) |
Sep 17, 2015 | 7.783 | 7.788 | 7.749 | 7.766 | 127,639 | +0.01(+0.07%) |
Sep 16, 2015 | 7.732 | 7.766 | 7.732 | 7.760 | 97,002 | +0.02(+0.29%) |
Sep 15, 2015 | 7.732 | 7.760 | 7.720 | 7.737 | 109,667 | +0.01(+0.07%) |
Sep 14, 2015 | 7.732 | 7.771 | 7.720 | 7.732 | 98,311 | -0.02(-0.20%) |
Sep 11, 2015 | 7.754 | 7.777 | 7.720 | 7.747 | 141,800 | -0.01(-0.16%) |
Sep 10, 2015 | 7.749 | 7.760 | 7.732 | 7.760 | 133,413 | +0.01(+0.15%) |
Sep 09, 2015 | 7.783 | 7.783 | 7.743 | 7.749 | 156,202 | -0.02(-0.22%) |
Sep 08, 2015 | 7.760 | 7.822 | 7.732 | 7.766 | 96,314 | +0.03(+0.44%) |
Sep 04, 2015 | 7.743 | 7.732 | 7.732 | 7.732 | 104,439 | -0.01(-0.15%) |
Sep 03, 2015 | 7.754 | 7.783 | 7.737 | 7.743 | 100,179 | +0.01(+0.15%) |
Sep 02, 2015 | 7.749 | 7.771 | 7.715 | 7.732 | 170,415 | +0.01(+0.07%) |
Sep 01, 2015 | 7.766 | 7.788 | 7.709 | 7.726 | 184,324 | -0.04(-0.57%) |
Aug 31, 2015 | 7.753 | 7.790 | 7.719 | 7.770 | 192,859 | +0.02(+0.21%) |
Aug 28, 2015 | 7.674 | 7.775 | 7.615 | 7.753 | 167,848 | +0.06(+0.74%) |
Aug 27, 2015 | 7.674 | 7.747 | 7.674 | 7.697 | 147,152 | +0.01(+0.18%) |
Aug 26, 2015 | 7.685 | 7.725 | 7.640 | 7.683 | 271,639 | +0.03(+0.33%) |
Aug 25, 2015 | 7.781 | 7.781 | 7.606 | 7.657 | 567,304 | +0.12(+1.65%) |
Aug 24, 2015 | 7.578 | 7.691 | 6.378 | 7.533 | 1,038,400 | -0.24(-3.12%) |
Aug 21, 2015 | 7.792 | 7.804 | 7.764 | 7.775 | 253,905 | -0.03(-0.36%) |
Aug 20, 2015 | 7.837 | 7.837 | 7.804 | 7.804 | 124,788 | -0.02(-0.29%) |
Aug 19, 2015 | 7.854 | 7.888 | 7.804 | 7.826 | 156,188 | -0.03(-0.35%) |
Aug 18, 2015 | 7.860 | 7.871 | 7.843 | 7.854 | 203,217 | -0.01(-0.08%) |
Aug 17, 2015 | 7.854 | 7.866 | 7.849 | 7.860 | 143,841 | -0.01(-0.07%) |
Aug 14, 2015 | 7.877 | 7.877 | 7.854 | 7.866 | 121,327 | -0.01(-0.07%) |
Aug 13, 2015 | 7.883 | 7.905 | 7.854 | 7.871 | 213,212 | -0.02(-0.21%) |
Aug 12, 2015 | 7.888 | 7.894 | 7.854 | 7.888 | 180,959 | -0.01(-0.07%) |
Aug 11, 2015 | 7.888 | 7.894 | 7.854 | 7.894 | 215,564 | +0.01(+0.07%) |
Aug 10, 2015 | 7.866 | 7.905 | 7.860 | 7.888 | 310,939 | +0.03(+0.43%) |
Aug 07, 2015 | 7.860 | 7.888 | 7.849 | 7.854 | 234,334 | -0.02(-0.29%) |
Aug 06, 2015 | 7.860 | 7.883 | 7.837 | 7.877 | 510,242 | +0.02(+0.22%) |
Aug 05, 2015 | 7.871 | 7.899 | 7.859 | 7.860 | 419,354 | +0.00(+0.00%) |
Aug 04, 2015 | 7.871 | 7.888 | 7.860 | 7.860 | 163,083 | +0.00(+0.00%) |
Aug 03, 2015 | 7.894 | 7.928 | 7.855 | 7.860 | 360,825 | -0.02(-0.27%) |
Jul 31, 2015 | 7.859 | 7.898 | 7.848 | 7.881 | 175,536 | +0.02(+0.29%) |
Jul 30, 2015 | 7.887 | 7.920 | 7.857 | 7.859 | 186,566 | -0.02(-0.21%) |
Jul 29, 2015 | 7.864 | 7.915 | 7.831 | 7.876 | 111,001 | +0.03(+0.43%) |
Jul 28, 2015 | 7.825 | 7.876 | 7.820 | 7.842 | 213,406 | +0.03(+0.36%) |
Jul 27, 2015 | 7.825 | 7.847 | 7.792 | 7.814 | 262,026 | -0.03(-0.36%) |
Jul 24, 2015 | 7.859 | 7.881 | 7.836 | 7.842 | 230,430 | -0.03(-0.36%) |
Jul 23, 2015 | 7.876 | 7.881 | 7.848 | 7.870 | 148,952 | +0.00(+0.00%) |
Jul 22, 2015 | 7.898 | 7.898 | 7.864 | 7.870 | 189,794 | -0.03(-0.43%) |
Jul 21, 2015 | 7.887 | 7.909 | 7.887 | 7.904 | 121,791 | +0.01(+0.13%) |
Jul 20, 2015 | 7.915 | 7.920 | 7.887 | 7.894 | 183,818 | -0.01(-0.10%) |
Jul 17, 2015 | 7.898 | 7.920 | 7.898 | 7.901 | 101,990 | +0.00(+0.04%) |
Jul 16, 2015 | 7.904 | 7.920 | 7.888 | 7.898 | 124,569 | +0.01(+0.14%) |
Jul 15, 2015 | 7.904 | 7.904 | 7.870 | 7.887 | 179,978 | +0.00(+0.00%) |
Jul 14, 2015 | 7.881 | 7.898 | 7.859 | 7.887 | 109,951 | +0.01(+0.07%) |
Jul 13, 2015 | 7.859 | 7.904 | 7.842 | 7.881 | 292,511 | +0.04(+0.50%) |
Jul 10, 2015 | 7.848 | 7.864 | 7.825 | 7.842 | 1,022,904 | +0.01(+0.07%) |
Jul 09, 2015 | 7.848 | 7.853 | 7.820 | 7.836 | 189,449 | -0.01(-0.14%) |
Jul 08, 2015 | 7.864 | 7.864 | 7.820 | 7.848 | 169,495 | -0.01(-0.07%) |
Jul 07, 2015 | 7.876 | 7.876 | 7.822 | 7.853 | 357,577 | -0.02(-0.28%) |
Jul 06, 2015 | 7.876 | 7.909 | 7.870 | 7.875 | 158,660 | -0.02(-0.22%) |
Jul 02, 2015 | 7.898 | 7.892 | 7.892 | 7.892 | 211,733 | +0.02(+0.21%) |
Jul 01, 2015 | 7.898 | 7.904 | 7.853 | 7.876 | 321,825 | +0.01(+0.09%) |
Jun 30, 2015 | 7.880 | 7.902 | 7.857 | 7.869 | 180,642 | +0.01(+0.07%) |
Jun 29, 2015 | 7.913 | 7.919 | 7.863 | 7.863 | 387,973 | -0.06(-0.77%) |
Jun 26, 2015 | 7.919 | 7.935 | 7.913 | 7.924 | 135,509 | -0.01(-0.07%) |
Jun 25, 2015 | 7.935 | 7.958 | 7.913 | 7.930 | 109,376 | +0.00(+0.00%) |
Jun 24, 2015 | 7.941 | 7.952 | 7.924 | 7.930 | 194,360 | -0.02(-0.28%) |
Jun 23, 2015 | 7.935 | 7.955 | 7.930 | 7.952 | 230,839 | +0.02(+0.21%) |
Jun 22, 2015 | 7.947 | 7.952 | 7.930 | 7.935 | 238,027 | +0.01(+0.06%) |
Jun 19, 2015 | 7.935 | 7.946 | 7.924 | 7.930 | 264,908 | +0.00(+0.01%) |
Jun 18, 2015 | 7.963 | 7.980 | 7.930 | 7.930 | 479,535 | -0.01(-0.16%) |
Jun 17, 2015 | 7.980 | 7.985 | 7.924 | 7.942 | 313,385 | -0.01(-0.12%) |
Jun 16, 2015 | 7.963 | 7.969 | 7.941 | 7.952 | 134,432 | +0.01(+0.14%) |
Jun 15, 2015 | 7.947 | 7.958 | 7.924 | 7.941 | 193,724 | +0.01(+0.07%) |
Jun 12, 2015 | 7.963 | 7.963 | 7.934 | 7.935 | 203,069 | -0.03(-0.38%) |
Jun 11, 2015 | 7.969 | 7.974 | 7.947 | 7.966 | 240,477 | +0.01(+0.18%) |
Jun 10, 2015 | 7.963 | 7.974 | 7.947 | 7.952 | 323,933 | -0.02(-0.28%) |
Jun 09, 2015 | 7.980 | 7.991 | 7.952 | 7.974 | 216,595 | +0.00(+0.00%) |
Jun 08, 2015 | 7.969 | 7.991 | 7.969 | 7.974 | 301,917 | +0.00(+0.00%) |
Jun 05, 2015 | 7.980 | 7.991 | 7.963 | 7.974 | 152,925 | -0.01(-0.14%) |
Jun 04, 2015 | 7.991 | 8.008 | 7.963 | 7.985 | 277,530 | -0.01(-0.11%) |
Jun 03, 2015 | 7.997 | 8.013 | 7.980 | 7.994 | 333,007 | -0.01(-0.17%) |
Jun 02, 2015 | 8.013 | 8.013 | 7.985 | 8.008 | 1,936,846 | +0.02(+0.21%) |
Jun 01, 2015 | 8.030 | 8.030 | 7.974 | 7.991 | 207,041 | -0.02(-0.26%) |
May 29, 2015 | 8.029 | 8.029 | 7.995 | 8.012 | 334,165 | -0.01(-0.07%) |
May 28, 2015 | 8.034 | 8.034 | 8.006 | 8.017 | 169,366 | -0.02(-0.21%) |
May 27, 2015 | 8.029 | 8.045 | 8.012 | 8.034 | 273,314 | -0.00(-0.03%) |
May 26, 2015 | 8.017 | 8.045 | 8.012 | 8.037 | 257,126 | +0.01(+0.10%) |
May 22, 2015 | 8.051 | 8.029 | 8.029 | 8.029 | 156,223 | -0.02(-0.28%) |
May 21, 2015 | 8.045 | 8.056 | 8.029 | 8.051 | 141,968 | +0.01(+0.14%) |
May 20, 2015 | 8.029 | 8.045 | 8.012 | 8.040 | 194,983 | +0.01(+0.14%) |
May 19, 2015 | 8.051 | 8.051 | 8.012 | 8.029 | 250,084 | -0.02(-0.21%) |
May 18, 2015 | 8.073 | 8.073 | 8.029 | 8.045 | 326,415 | -0.02(-0.27%) |
May 15, 2015 | 8.051 | 8.067 | 8.051 | 8.067 | 115,869 | +0.02(+0.28%) |
May 14, 2015 | 8.029 | 8.073 | 8.029 | 8.045 | 213,609 | +0.03(+0.41%) |
May 13, 2015 | 8.001 | 8.012 | 7.979 | 8.012 | 496,378 | +0.04(+0.49%) |
May 12, 2015 | 7.940 | 8.001 | 7.940 | 7.973 | 354,790 | +0.02(+0.21%) |
May 11, 2015 | 8.001 | 8.006 | 7.957 | 7.957 | 233,223 | -0.02(-0.21%) |
May 08, 2015 | 7.934 | 8.001 | 7.934 | 7.973 | 222,341 | +0.06(+0.77%) |
May 07, 2015 | 7.907 | 7.945 | 7.896 | 7.912 | 222,598 | -0.01(-0.14%) |
May 06, 2015 | 8.012 | 8.017 | 7.901 | 7.923 | 1,156,145 | -0.07(-0.90%) |
May 05, 2015 | 8.029 | 8.040 | 7.995 | 7.995 | 310,649 | -0.02(-0.28%) |
May 04, 2015 | 8.045 | 8.073 | 8.017 | 8.017 | 750,219 | -0.06(-0.69%) |
May 01, 2015 | 8.095 | 8.106 | 8.056 | 8.073 | 464,050 | -0.03(-0.32%) |
Apr 30, 2015 | 8.094 | 8.099 | 8.050 | 8.099 | 277,294 | +0.03(+0.34%) |
Apr 29, 2015 | 8.094 | 8.094 | 8.044 | 8.072 | 144,903 | -0.01(-0.14%) |
Apr 28, 2015 | 8.088 | 8.094 | 8.077 | 8.083 | 152,709 | +0.00(+0.00%) |
Apr 27, 2015 | 8.088 | 8.088 | 8.072 | 8.083 | 177,012 | +0.01(+0.14%) |
Apr 24, 2015 | 8.061 | 8.077 | 8.055 | 8.072 | 189,973 | +0.02(+0.27%) |
Apr 23, 2015 | 8.039 | 8.055 | 8.028 | 8.050 | 109,328 | +0.03(+0.41%) |
Apr 22, 2015 | 8.033 | 8.033 | 8.017 | 8.017 | 199,397 | +0.00(+0.00%) |
Apr 21, 2015 | 8.039 | 8.044 | 8.006 | 8.017 | 3,314,733 | -0.01(-0.07%) |
Apr 20, 2015 | 8.044 | 8.055 | 8.022 | 8.022 | 342,866 | -0.02(-0.21%) |
Apr 17, 2015 | 8.044 | 8.054 | 8.033 | 8.039 | 399,322 | -0.01(-0.14%) |
Apr 16, 2015 | 8.066 | 8.067 | 8.044 | 8.050 | 153,764 | -0.01(-0.07%) |
Apr 15, 2015 | 8.039 | 8.061 | 8.039 | 8.055 | 193,742 | +0.02(+0.21%) |
Apr 14, 2015 | 8.033 | 8.044 | 8.028 | 8.039 | 186,631 | +0.01(+0.14%) |
Apr 13, 2015 | 8.050 | 8.050 | 8.022 | 8.028 | 300,936 | -0.02(-0.21%) |
Apr 10, 2015 | 8.055 | 8.055 | 8.039 | 8.044 | 221,129 | -0.01(-0.07%) |
Apr 09, 2015 | 8.050 | 8.055 | 8.039 | 8.050 | 140,664 | +0.01(+0.07%) |
Apr 08, 2015 | 8.050 | 8.061 | 8.039 | 8.044 | 131,468 | +0.01(+0.07%) |
Apr 07, 2015 | 8.039 | 8.050 | 8.028 | 8.039 | 191,350 | +0.01(+0.07%) |
Apr 06, 2015 | 8.044 | 8.044 | 8.022 | 8.033 | 170,873 | +0.01(+0.07%) |
Apr 02, 2015 | 8.022 | 8.028 | 8.028 | 8.028 | 111,154 | +0.00(+0.00%) |
Apr 01, 2015 | 8.044 | 8.044 | 8.011 | 8.028 | 308,111 | -0.00(-0.05%) |
Mar 31, 2015 | 8.043 | 8.043 | 8.004 | 8.032 | 253,819 | -0.01(-0.07%) |
Mar 30, 2015 | 8.043 | 8.043 | 8.021 | 8.037 | 123,613 | +0.01(+0.14%) |
Mar 27, 2015 | 8.037 | 8.037 | 8.010 | 8.026 | 219,002 | +0.00(+0.00%) |
Mar 26, 2015 | 8.026 | 8.037 | 8.004 | 8.026 | 188,956 | +0.00(+0.00%) |
Mar 25, 2015 | 8.037 | 8.048 | 8.015 | 8.026 | 306,814 | +0.01(+0.14%) |
Mar 24, 2015 | 8.021 | 8.032 | 8.004 | 8.015 | 193,013 | +0.01(+0.07%) |
Mar 23, 2015 | 8.010 | 8.021 | 7.999 | 8.010 | 214,420 | +0.01(+0.12%) |
Mar 20, 2015 | 7.999 | 8.015 | 7.982 | 8.000 | 152,605 | +0.02(+0.22%) |
Mar 19, 2015 | 7.971 | 7.999 | 7.971 | 7.982 | 154,782 | +0.02(+0.21%) |
Mar 18, 2015 | 7.944 | 7.999 | 7.933 | 7.966 | 475,364 | +0.02(+0.21%) |
Mar 17, 2015 | 7.961 | 7.966 | 7.944 | 7.950 | 566,935 | +0.00(+0.00%) |
Mar 16, 2015 | 7.961 | 7.971 | 7.950 | 7.950 | 539,194 | -0.02(-0.21%) |
Mar 13, 2015 | 7.966 | 7.999 | 7.955 | 7.966 | 186,918 | -0.03(-0.34%) |
Mar 12, 2015 | 8.004 | 8.004 | 7.982 | 7.993 | 149,553 | +0.01(+0.14%) |
Mar 11, 2015 | 7.982 | 7.988 | 7.961 | 7.982 | 176,499 | +0.01(+0.07%) |
Mar 10, 2015 | 7.971 | 7.982 | 7.961 | 7.977 | 2,739,187 | +0.00(+0.00%) |
Mar 09, 2015 | 7.988 | 8.002 | 7.955 | 7.977 | 201,086 | -0.01(-0.14%) |
Mar 06, 2015 | 8.043 | 8.048 | 7.971 | 7.988 | 334,653 | -0.04(-0.55%) |
Mar 05, 2015 | 8.037 | 8.054 | 8.026 | 8.032 | 402,810 | -0.01(-0.10%) |
Mar 04, 2015 | 8.048 | 8.043 | 8.022 | 8.040 | 253,529 | -0.00(-0.04%) |
Mar 03, 2015 | 8.048 | 8.048 | 8.021 | 8.043 | 199,068 | +0.01(+0.09%) |
Mar 02, 2015 | 8.032 | 8.054 | 8.021 | 8.036 | 276,601 | +0.03(+0.41%) |
Feb 27, 2015 | 8.030 | 8.030 | 8.003 | 8.003 | 289,878 | -0.01(-0.14%) |
Feb 26, 2015 | 8.025 | 8.025 | 8.003 | 8.014 | 644,912 | -0.01(-0.07%) |
Feb 25, 2015 | 8.036 | 8.036 | 8.014 | 8.019 | 200,430 | +0.01(+0.07%) |
Feb 24, 2015 | 8.003 | 8.019 | 7.992 | 8.014 | 170,067 | +0.01(+0.14%) |
Feb 23, 2015 | 8.008 | 8.019 | 7.987 | 8.003 | 258,823 | +0.01(+0.07%) |
Feb 20, 2015 | 7.992 | 8.003 | 7.987 | 7.998 | 275,705 | +0.01(+0.14%) |
Feb 19, 2015 | 7.987 | 8.008 | 7.959 | 7.987 | 272,815 | +0.00(+0.00%) |
Feb 18, 2015 | 7.998 | 8.002 | 7.949 | 7.987 | 495,207 | -0.01(-0.14%) |
Feb 17, 2015 | 8.014 | 8.019 | 7.981 | 7.998 | 174,957 | -0.01(-0.14%) |
Feb 13, 2015 | 7.992 | 8.008 | 8.008 | 8.008 | 271,666 | +0.04(+0.48%) |
Feb 12, 2015 | 7.970 | 7.981 | 7.949 | 7.970 | 170,049 | -0.01(-0.07%) |
Feb 11, 2015 | 7.959 | 7.976 | 7.932 | 7.976 | 241,288 | +0.02(+0.21%) |
Feb 10, 2015 | 7.965 | 7.965 | 7.938 | 7.959 | 209,390 | +0.00(+0.00%) |
Feb 09, 2015 | 7.938 | 7.959 | 7.938 | 7.959 | 170,651 | +0.02(+0.27%) |
Feb 06, 2015 | 7.965 | 7.965 | 7.932 | 7.938 | 162,981 | -0.02(-0.27%) |
Feb 05, 2015 | 7.949 | 7.959 | 7.938 | 7.959 | 159,917 | +0.03(+0.32%) |
Feb 04, 2015 | 7.965 | 7.970 | 7.932 | 7.934 | 202,063 | -0.03(-0.39%) |
Feb 03, 2015 | 7.954 | 7.976 | 7.949 | 7.965 | 3,052,793 | +0.02(+0.21%) |
Feb 02, 2015 | 7.949 | 7.965 | 7.927 | 7.949 | 408,386 | +0.02(+0.22%) |
Jan 30, 2015 | 7.920 | 7.931 | 7.920 | 7.931 | 164,386 | +0.02(+0.21%) |
Jan 29, 2015 | 7.931 | 7.931 | 7.905 | 7.915 | 162,707 | -0.03(-0.34%) |
Jan 28, 2015 | 7.920 | 7.942 | 7.904 | 7.942 | 192,041 | +0.02(+0.20%) |
Jan 27, 2015 | 7.915 | 7.925 | 7.909 | 7.925 | 197,472 | +0.02(+0.27%) |
Jan 26, 2015 | 7.909 | 7.925 | 7.904 | 7.904 | 156,075 | -0.02(-0.27%) |
Jan 23, 2015 | 7.931 | 7.936 | 7.893 | 7.925 | 303,223 | -0.01(-0.07%) |
Jan 22, 2015 | 7.920 | 7.942 | 7.909 | 7.931 | 941,087 | +0.01(+0.10%) |
Jan 21, 2015 | 7.909 | 7.936 | 7.904 | 7.923 | 244,932 | +0.01(+0.10%) |
Jan 20, 2015 | 7.931 | 7.931 | 7.894 | 7.915 | 288,019 | +0.01(+0.14%) |
Jan 16, 2015 | 7.893 | 7.904 | 7.877 | 7.904 | 335,696 | +0.01(+0.14%) |
Jan 15, 2015 | 7.888 | 7.898 | 7.855 | 7.893 | 127,375 | +0.01(+0.14%) |
Jan 14, 2015 | 7.888 | 7.904 | 7.860 | 7.882 | 294,806 | -0.02(-0.27%) |
Jan 13, 2015 | 7.909 | 7.909 | 7.882 | 7.904 | 215,081 | +0.01(+0.07%) |
Jan 12, 2015 | 7.915 | 7.920 | 7.882 | 7.898 | 106,518 | -0.02(-0.21%) |
Jan 09, 2015 | 7.920 | 7.920 | 7.891 | 7.915 | 294,224 | +0.01(+0.07%) |
Jan 08, 2015 | 7.915 | 7.920 | 7.904 | 7.909 | 261,648 | +0.01(+0.07%) |
Jan 07, 2015 | 7.882 | 7.904 | 7.882 | 7.904 | 215,438 | +0.03(+0.34%) |
Jan 06, 2015 | 7.893 | 7.898 | 7.871 | 7.877 | 501,181 | -0.02(-0.21%) |
Jan 05, 2015 | 7.915 | 7.920 | 7.882 | 7.893 | 346,805 | -0.01(-0.14%) |
Jan 02, 2015 | 7.888 | 7.915 | 7.877 | 7.904 | 132,926 | +0.03(+0.41%) |
Dec 31, 2014 | 7.855 | 7.871 | 7.871 | 7.871 | 473,259 | +0.00(+0.00%) |
Dec 30, 2014 | 7.844 | 7.888 | 7.844 | 7.871 | 298,051 | +0.01(+0.14%) |
Dec 29, 2014 | 7.855 | 7.875 | 7.824 | 7.860 | 314,743 | +0.02(+0.27%) |
Dec 26, 2014 | 7.839 | 7.850 | 7.823 | 7.839 | 304,249 | +0.02(+0.28%) |
Dec 24, 2014 | 7.845 | 7.818 | 7.818 | 7.818 | 133,353 | -0.02(-0.21%) |
Dec 23, 2014 | 7.850 | 7.861 | 7.823 | 7.834 | 252,553 | -0.02(-0.21%) |
Dec 22, 2014 | 7.834 | 7.850 | 7.807 | 7.850 | 211,491 | +0.04(+0.55%) |
Dec 19, 2014 | 7.812 | 7.855 | 7.796 | 7.807 | 498,911 | +0.00(+0.00%) |
Dec 18, 2014 | 7.786 | 7.807 | 7.748 | 7.807 | 246,866 | +0.03(+0.42%) |
Dec 17, 2014 | 7.753 | 7.780 | 7.725 | 7.775 | 260,642 | +0.04(+0.56%) |
Dec 16, 2014 | 7.748 | 7.764 | 7.726 | 7.732 | 301,136 | -0.02(-0.21%) |
Dec 15, 2014 | 7.796 | 7.797 | 7.742 | 7.748 | 278,411 | -0.04(-0.55%) |
Dec 12, 2014 | 7.807 | 7.834 | 7.791 | 7.791 | 227,634 | -0.02(-0.21%) |
Dec 11, 2014 | 7.812 | 7.834 | 7.796 | 7.807 | 381,899 | -0.03(-0.34%) |
Dec 10, 2014 | 7.861 | 7.861 | 7.807 | 7.834 | 306,762 | -0.01(-0.07%) |
Dec 09, 2014 | 7.850 | 7.861 | 7.807 | 7.839 | 245,180 | -0.02(-0.27%) |
Dec 08, 2014 | 7.872 | 7.877 | 7.834 | 7.861 | 313,862 | +0.00(+0.00%) |
Dec 05, 2014 | 7.872 | 7.877 | 7.839 | 7.861 | 214,821 | +0.00(+0.00%) |
Dec 04, 2014 | 7.877 | 7.899 | 7.829 | 7.861 | 354,593 | -0.02(-0.27%) |
Dec 03, 2014 | 7.915 | 7.931 | 7.866 | 7.882 | 299,914 | -0.01(-0.12%) |
Dec 02, 2014 | 7.904 | 7.916 | 7.877 | 7.892 | 1,279,908 | -0.01(-0.15%) |