Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.968 | 9.111 | 8.956 | 9.111 | 269,883 | +0.12(+1.31%) |
Mar 30, 2015 | 8.993 | 9.000 | 8.956 | 8.993 | 66,652 | -0.02(-0.25%) |
Mar 27, 2015 | 8.937 | 9.030 | 8.937 | 9.016 | 109,433 | +0.05(+0.60%) |
Mar 26, 2015 | 8.844 | 8.962 | 8.844 | 8.962 | 182,098 | +0.09(+1.05%) |
Mar 25, 2015 | 8.931 | 8.931 | 8.844 | 8.869 | 99,915 | -0.06(-0.70%) |
Mar 24, 2015 | 8.875 | 8.931 | 8.844 | 8.931 | 98,210 | +0.04(+0.49%) |
Mar 23, 2015 | 8.887 | 8.894 | 8.860 | 8.887 | 91,054 | +0.02(+0.21%) |
Mar 20, 2015 | 8.838 | 8.894 | 8.831 | 8.869 | 126,602 | +0.03(+0.35%) |
Mar 19, 2015 | 8.881 | 8.887 | 8.831 | 8.838 | 122,039 | -0.08(-0.91%) |
Mar 18, 2015 | 8.800 | 8.918 | 8.800 | 8.918 | 70,243 | +0.12(+1.41%) |
Mar 17, 2015 | 8.807 | 8.807 | 8.775 | 8.794 | 108,136 | -0.02(-0.21%) |
Mar 16, 2015 | 8.807 | 8.831 | 8.788 | 8.813 | 116,987 | +0.00(+0.05%) |
Mar 13, 2015 | 8.825 | 8.844 | 8.794 | 8.808 | 139,130 | -0.04(-0.40%) |
Mar 12, 2015 | 8.863 | 8.894 | 8.832 | 8.844 | 129,677 | -0.01(-0.07%) |
Mar 11, 2015 | 8.869 | 8.918 | 8.850 | 8.850 | 77,297 | -0.05(-0.52%) |
Mar 10, 2015 | 8.872 | 8.921 | 8.872 | 8.897 | 93,059 | +0.01(+0.14%) |
Mar 09, 2015 | 8.816 | 8.884 | 8.810 | 8.884 | 138,387 | +0.06(+0.63%) |
Mar 06, 2015 | 8.841 | 8.860 | 8.779 | 8.829 | 203,320 | -0.05(-0.56%) |
Mar 05, 2015 | 8.903 | 8.928 | 8.866 | 8.878 | 108,750 | -0.04(-0.42%) |
Mar 04, 2015 | 8.878 | 8.915 | 8.890 | 8.915 | 91,951 | +0.02(+0.28%) |
Mar 03, 2015 | 8.860 | 8.890 | 8.841 | 8.890 | 143,576 | +0.02(+0.21%) |
Mar 02, 2015 | 8.897 | 8.897 | 8.860 | 8.872 | 106,610 | -0.04(-0.42%) |
Feb 27, 2015 | 8.798 | 8.909 | 8.798 | 8.909 | 139,063 | +0.12(+1.41%) |
Feb 26, 2015 | 8.829 | 8.847 | 8.785 | 8.785 | 128,009 | -0.04(-0.49%) |
Feb 25, 2015 | 8.847 | 8.884 | 8.829 | 8.829 | 118,793 | +0.01(+0.07%) |
Feb 24, 2015 | 8.810 | 8.847 | 8.792 | 8.822 | 124,739 | -0.01(-0.07%) |
Feb 23, 2015 | 8.822 | 8.853 | 8.822 | 8.829 | 139,598 | +0.02(+0.28%) |
Feb 20, 2015 | 8.816 | 8.853 | 8.792 | 8.804 | 132,049 | +0.00(+0.00%) |
Feb 19, 2015 | 8.761 | 8.860 | 8.761 | 8.804 | 126,780 | +0.02(+0.21%) |
Feb 18, 2015 | 8.643 | 8.785 | 8.618 | 8.785 | 334,435 | +0.10(+1.14%) |
Feb 17, 2015 | 8.847 | 8.862 | 8.674 | 8.686 | 295,811 | -0.19(-2.09%) |
Feb 13, 2015 | 8.890 | 8.872 | 8.872 | 8.872 | 112,899 | -0.02(-0.28%) |
Feb 12, 2015 | 8.872 | 8.965 | 8.872 | 8.897 | 149,125 | -0.01(-0.14%) |
Feb 11, 2015 | 8.897 | 8.946 | 8.890 | 8.909 | 168,457 | -0.00(-0.03%) |
Feb 10, 2015 | 8.980 | 9.004 | 8.912 | 8.912 | 184,052 | -0.07(-0.75%) |
Feb 09, 2015 | 8.992 | 9.029 | 8.980 | 8.980 | 152,601 | +0.00(+0.00%) |
Feb 06, 2015 | 9.103 | 9.103 | 8.980 | 8.980 | 168,130 | -0.15(-1.62%) |
Feb 05, 2015 | 9.140 | 9.158 | 9.090 | 9.127 | 108,965 | -0.02(-0.27%) |
Feb 04, 2015 | 9.121 | 9.170 | 9.078 | 9.152 | 146,001 | +0.01(+0.07%) |
Feb 03, 2015 | 9.133 | 9.189 | 9.127 | 9.146 | 196,646 | -0.01(-0.13%) |
Feb 02, 2015 | 9.164 | 9.220 | 9.121 | 9.158 | 227,849 | +0.06(+0.68%) |
Jan 30, 2015 | 9.035 | 9.103 | 9.035 | 9.097 | 135,854 | +0.07(+0.75%) |
Jan 29, 2015 | 8.992 | 9.035 | 8.992 | 9.029 | 57,468 | +0.02(+0.20%) |
Jan 28, 2015 | 8.949 | 9.010 | 8.924 | 9.010 | 79,522 | +0.10(+1.10%) |
Jan 27, 2015 | 8.869 | 8.930 | 8.869 | 8.912 | 84,951 | +0.03(+0.35%) |
Jan 26, 2015 | 8.851 | 8.881 | 8.838 | 8.881 | 139,947 | +0.03(+0.35%) |
Jan 23, 2015 | 8.857 | 8.878 | 8.826 | 8.851 | 158,537 | +0.00(+0.00%) |
Jan 22, 2015 | 8.887 | 8.918 | 8.851 | 8.851 | 197,957 | -0.04(-0.42%) |
Jan 21, 2015 | 8.961 | 8.961 | 8.887 | 8.887 | 117,857 | -0.06(-0.69%) |
Jan 20, 2015 | 8.918 | 8.949 | 8.918 | 8.949 | 246,082 | +0.02(+0.21%) |
Jan 16, 2015 | 8.906 | 8.930 | 8.863 | 8.930 | 188,738 | +0.01(+0.07%) |
Jan 15, 2015 | 8.887 | 8.930 | 8.869 | 8.924 | 143,917 | +0.04(+0.42%) |
Jan 14, 2015 | 8.881 | 8.912 | 8.869 | 8.887 | 141,600 | -0.01(-0.07%) |
Jan 13, 2015 | 8.826 | 8.894 | 8.826 | 8.894 | 139,194 | +0.06(+0.73%) |
Jan 12, 2015 | 8.786 | 8.847 | 8.786 | 8.829 | 197,773 | +0.04(+0.42%) |
Jan 09, 2015 | 8.707 | 8.792 | 8.707 | 8.792 | 184,847 | +0.09(+0.98%) |
Jan 08, 2015 | 8.737 | 8.749 | 8.700 | 8.707 | 248,471 | -0.03(-0.35%) |
Jan 07, 2015 | 8.713 | 8.786 | 8.707 | 8.737 | 211,058 | +0.02(+0.28%) |
Jan 06, 2015 | 8.682 | 8.731 | 8.676 | 8.713 | 259,307 | +0.05(+0.56%) |
Jan 05, 2015 | 8.700 | 8.725 | 8.664 | 8.664 | 205,373 | -0.04(-0.42%) |
Jan 02, 2015 | 8.639 | 8.700 | 8.627 | 8.700 | 131,762 | +0.02(+0.28%) |
Dec 31, 2014 | 8.627 | 8.676 | 8.676 | 8.676 | 182,072 | +0.05(+0.57%) |
Dec 30, 2014 | 8.578 | 8.627 | 8.578 | 8.627 | 107,398 | +0.04(+0.50%) |
Dec 29, 2014 | 8.621 | 8.639 | 8.578 | 8.584 | 103,910 | -0.04(-0.43%) |
Dec 26, 2014 | 8.615 | 8.639 | 8.609 | 8.621 | 155,019 | -0.01(-0.14%) |
Dec 24, 2014 | 8.615 | 8.633 | 8.633 | 8.633 | 66,846 | +0.00(+0.00%) |
Dec 23, 2014 | 8.590 | 8.633 | 8.572 | 8.633 | 154,771 | +0.04(+0.50%) |
Dec 22, 2014 | 8.566 | 8.590 | 8.554 | 8.590 | 216,105 | +0.04(+0.50%) |
Dec 19, 2014 | 8.547 | 8.590 | 8.535 | 8.547 | 115,109 | +0.01(+0.14%) |
Dec 18, 2014 | 8.535 | 8.572 | 8.535 | 8.535 | 148,189 | -0.02(-0.21%) |
Dec 17, 2014 | 8.547 | 8.603 | 8.535 | 8.554 | 143,289 | -0.02(-0.21%) |
Dec 16, 2014 | 8.547 | 8.590 | 8.541 | 8.572 | 123,181 | +0.04(+0.43%) |
Dec 15, 2014 | 8.578 | 8.596 | 8.535 | 8.535 | 190,907 | -0.06(-0.64%) |
Dec 12, 2014 | 8.474 | 8.633 | 8.474 | 8.590 | 317,826 | +0.09(+1.01%) |
Dec 11, 2014 | 8.596 | 8.615 | 8.492 | 8.505 | 168,764 | -0.07(-0.86%) |
Dec 10, 2014 | 8.566 | 8.596 | 8.560 | 8.578 | 106,530 | +0.01(+0.08%) |
Dec 09, 2014 | 8.498 | 8.577 | 8.498 | 8.571 | 190,000 | +0.04(+0.43%) |
Dec 08, 2014 | 8.565 | 8.571 | 8.504 | 8.534 | 161,259 | -0.04(-0.50%) |
Dec 05, 2014 | 8.577 | 8.577 | 8.518 | 8.577 | 102,536 | -0.01(-0.07%) |
Dec 04, 2014 | 8.553 | 8.583 | 8.553 | 8.583 | 105,410 | +0.02(+0.21%) |
Dec 03, 2014 | 8.480 | 8.565 | 8.480 | 8.565 | 130,843 | +0.09(+1.00%) |
Dec 02, 2014 | 8.425 | 8.480 | 8.425 | 8.480 | 172,177 | +0.07(+0.80%) |
Dec 01, 2014 | 8.395 | 8.443 | 8.395 | 8.413 | 162,185 | +0.02(+0.22%) |
Nov 28, 2014 | 8.376 | 8.425 | 8.376 | 8.395 | 37,519 | +0.02(+0.22%) |
Nov 26, 2014 | 8.352 | 8.376 | 8.376 | 8.376 | 149,926 | +0.01(+0.15%) |
Nov 25, 2014 | 8.315 | 8.364 | 8.315 | 8.364 | 121,473 | +0.03(+0.36%) |
Nov 24, 2014 | 8.419 | 8.431 | 8.291 | 8.334 | 422,482 | -0.09(-1.01%) |
Nov 21, 2014 | 8.486 | 8.486 | 8.419 | 8.419 | 150,153 | -0.07(-0.86%) |
Nov 20, 2014 | 8.467 | 8.492 | 8.467 | 8.492 | 261,850 | +0.02(+0.29%) |
Nov 19, 2014 | 8.510 | 8.522 | 8.431 | 8.467 | 211,659 | -0.06(-0.71%) |
Nov 18, 2014 | 8.492 | 8.528 | 8.486 | 8.528 | 120,235 | +0.03(+0.36%) |
Nov 17, 2014 | 8.510 | 8.516 | 8.486 | 8.498 | 122,719 | -0.01(-0.07%) |
Nov 14, 2014 | 8.498 | 8.510 | 8.480 | 8.504 | 72,960 | -0.01(-0.14%) |
Nov 13, 2014 | 8.534 | 8.534 | 8.498 | 8.516 | 117,585 | -0.01(-0.14%) |
Nov 12, 2014 | 8.498 | 8.534 | 8.498 | 8.528 | 90,869 | +0.01(+0.11%) |
Nov 11, 2014 | 8.501 | 8.519 | 8.489 | 8.519 | 75,381 | +0.00(+0.00%) |
Nov 10, 2014 | 8.495 | 8.525 | 8.477 | 8.519 | 132,474 | +0.02(+0.28%) |
Nov 07, 2014 | 8.465 | 8.507 | 8.422 | 8.495 | 95,279 | +0.04(+0.43%) |
Nov 06, 2014 | 8.471 | 8.489 | 8.453 | 8.459 | 88,433 | -0.02(-0.29%) |
Nov 05, 2014 | 8.410 | 8.513 | 8.392 | 8.483 | 237,476 | +0.09(+1.08%) |
Nov 04, 2014 | 8.362 | 8.416 | 8.355 | 8.392 | 130,742 | +0.02(+0.22%) |
Nov 03, 2014 | 8.410 | 8.410 | 8.368 | 8.374 | 131,925 | -0.03(-0.34%) |
Oct 31, 2014 | 8.422 | 8.422 | 8.362 | 8.402 | 131,173 | -0.02(-0.24%) |
Oct 30, 2014 | 8.422 | 8.440 | 8.410 | 8.422 | 65,017 | -0.02(-0.29%) |
Oct 29, 2014 | 8.428 | 8.447 | 8.418 | 8.447 | 105,170 | +0.02(+0.22%) |
Oct 28, 2014 | 8.428 | 8.441 | 8.404 | 8.428 | 104,465 | -0.01(-0.14%) |
Oct 27, 2014 | 8.410 | 8.453 | 8.440 | 8.440 | 93,481 | +0.00(+0.00%) |
Oct 24, 2014 | 8.398 | 8.453 | 8.386 | 8.440 | 80,602 | +0.03(+0.36%) |
Oct 23, 2014 | 8.404 | 8.428 | 8.380 | 8.410 | 124,103 | -0.01(-0.14%) |
Oct 22, 2014 | 8.392 | 8.431 | 8.374 | 8.422 | 137,445 | +0.00(+0.00%) |
Oct 21, 2014 | 8.410 | 8.440 | 8.356 | 8.422 | 120,402 | -0.02(-0.22%) |
Oct 20, 2014 | 8.404 | 8.434 | 8.398 | 8.440 | 137,140 | +0.02(+0.29%) |
Oct 17, 2014 | 8.368 | 8.417 | 8.362 | 8.416 | 127,058 | +0.05(+0.65%) |
Oct 16, 2014 | 8.326 | 8.362 | 8.307 | 8.362 | 123,696 | +0.04(+0.44%) |
Oct 15, 2014 | 8.307 | 8.374 | 8.301 | 8.326 | 286,765 | +0.02(+0.22%) |
Oct 14, 2014 | 8.344 | 8.367 | 8.301 | 8.307 | 215,791 | -0.04(-0.44%) |
Oct 13, 2014 | 8.338 | 8.380 | 8.313 | 8.344 | 200,516 | -0.02(-0.29%) |
Oct 10, 2014 | 8.350 | 8.380 | 8.338 | 8.368 | 129,192 | +0.00(+0.04%) |
Oct 09, 2014 | 8.413 | 8.413 | 8.365 | 8.365 | 155,931 | -0.01(-0.07%) |
Oct 08, 2014 | 8.341 | 8.401 | 8.341 | 8.371 | 115,370 | +0.02(+0.29%) |
Oct 07, 2014 | 8.317 | 8.383 | 8.305 | 8.347 | 175,150 | +0.04(+0.43%) |
Oct 06, 2014 | 8.287 | 8.331 | 8.287 | 8.311 | 156,632 | +0.05(+0.58%) |
Oct 03, 2014 | 8.281 | 8.287 | 8.262 | 8.262 | 92,549 | -0.04(-0.44%) |
Oct 02, 2014 | 8.305 | 8.305 | 8.244 | 8.299 | 104,555 | -0.01(-0.14%) |
Oct 01, 2014 | 8.244 | 8.311 | 8.244 | 8.311 | 139,827 | +0.08(+1.02%) |
Sep 30, 2014 | 8.220 | 8.269 | 8.214 | 8.226 | 167,457 | -0.01(-0.07%) |
Sep 29, 2014 | 8.232 | 8.244 | 8.214 | 8.232 | 117,882 | -0.01(-0.15%) |
Sep 26, 2014 | 8.226 | 8.245 | 8.196 | 8.244 | 69,159 | -0.01(-0.07%) |
Sep 25, 2014 | 8.214 | 8.250 | 8.208 | 8.250 | 115,428 | +0.02(+0.29%) |
Sep 24, 2014 | 8.196 | 8.226 | 8.184 | 8.226 | 113,999 | +0.01(+0.15%) |
Sep 23, 2014 | 8.208 | 8.214 | 8.196 | 8.214 | 94,941 | +0.01(+0.14%) |
Sep 22, 2014 | 8.190 | 8.208 | 8.166 | 8.203 | 102,697 | +0.01(+0.08%) |
Sep 19, 2014 | 8.142 | 8.202 | 8.139 | 8.196 | 163,095 | +0.05(+0.59%) |
Sep 18, 2014 | 8.142 | 8.160 | 8.136 | 8.148 | 110,237 | +0.00(+0.00%) |
Sep 17, 2014 | 8.142 | 8.178 | 8.142 | 8.148 | 84,779 | +0.00(+0.00%) |
Sep 16, 2014 | 8.160 | 8.160 | 8.130 | 8.148 | 295,155 | -0.03(-0.37%) |
Sep 15, 2014 | 8.196 | 8.238 | 8.178 | 8.178 | 169,760 | -0.02(-0.29%) |
Sep 12, 2014 | 8.275 | 8.281 | 8.202 | 8.202 | 175,456 | -0.09(-1.09%) |
Sep 11, 2014 | 8.347 | 8.347 | 8.287 | 8.293 | 115,729 | -0.03(-0.32%) |
Sep 10, 2014 | 8.284 | 8.297 | 8.278 | 8.320 | 102,021 | +0.02(+0.29%) |
Sep 09, 2014 | 8.296 | 8.320 | 8.296 | 8.296 | 125,521 | +0.01(+0.14%) |
Sep 08, 2014 | 8.302 | 8.314 | 8.284 | 8.284 | 105,521 | -0.02(-0.22%) |
Sep 05, 2014 | 8.367 | 8.367 | 8.302 | 8.302 | 98,647 | -0.02(-0.22%) |
Sep 04, 2014 | 8.314 | 8.356 | 8.314 | 8.320 | 227,112 | +0.02(+0.22%) |
Sep 03, 2014 | 8.320 | 8.338 | 8.302 | 8.302 | 88,232 | +0.00(+0.00%) |
Sep 02, 2014 | 8.350 | 8.355 | 8.302 | 8.302 | 119,256 | -0.05(-0.57%) |
Aug 29, 2014 | 8.356 | 8.350 | 8.350 | 8.350 | 93,896 | +0.00(+0.00%) |
Aug 28, 2014 | 8.320 | 8.350 | 8.320 | 8.350 | 108,157 | +0.04(+0.50%) |
Aug 27, 2014 | 8.326 | 8.338 | 8.303 | 8.308 | 91,341 | +0.01(+0.07%) |
Aug 26, 2014 | 8.224 | 8.308 | 8.224 | 8.302 | 102,183 | +0.07(+0.80%) |
Aug 25, 2014 | 8.260 | 8.278 | 8.236 | 8.236 | 112,775 | -0.02(-0.22%) |
Aug 22, 2014 | 8.278 | 8.278 | 8.242 | 8.254 | 120,031 | +0.01(+0.07%) |
Aug 21, 2014 | 8.344 | 8.367 | 8.248 | 8.248 | 216,182 | -0.10(-1.15%) |
Aug 20, 2014 | 8.302 | 8.350 | 8.284 | 8.344 | 264,615 | +0.05(+0.58%) |
Aug 19, 2014 | 8.236 | 8.296 | 8.236 | 8.296 | 148,362 | +0.07(+0.80%) |
Aug 18, 2014 | 8.194 | 8.264 | 8.194 | 8.230 | 188,038 | +0.03(+0.36%) |
Aug 15, 2014 | 8.218 | 8.218 | 8.194 | 8.200 | 82,192 | +0.00(+0.00%) |
Aug 14, 2014 | 8.182 | 8.206 | 8.182 | 8.200 | 54,857 | +0.01(+0.07%) |
Aug 13, 2014 | 8.164 | 8.194 | 8.164 | 8.194 | 106,154 | +0.06(+0.77%) |
Aug 12, 2014 | 8.149 | 8.155 | 8.113 | 8.131 | 105,244 | +0.01(+0.07%) |
Aug 11, 2014 | 8.119 | 8.143 | 8.107 | 8.125 | 73,761 | +0.04(+0.44%) |
Aug 08, 2014 | 8.095 | 8.143 | 8.095 | 8.089 | 153,955 | +0.01(+0.15%) |
Aug 07, 2014 | 8.036 | 8.089 | 8.030 | 8.077 | 147,412 | +0.04(+0.52%) |
Aug 06, 2014 | 8.024 | 8.063 | 8.024 | 8.036 | 139,452 | +0.01(+0.07%) |
Aug 05, 2014 | 8.042 | 8.071 | 8.030 | 8.030 | 115,902 | -0.04(-0.44%) |
Aug 04, 2014 | 8.119 | 8.119 | 8.042 | 8.066 | 138,032 | -0.02(-0.29%) |
Aug 01, 2014 | 8.107 | 8.119 | 8.089 | 8.089 | 93,464 | +0.01(+0.15%) |
Jul 31, 2014 | 8.083 | 8.125 | 8.071 | 8.077 | 133,011 | -0.04(-0.51%) |
Jul 30, 2014 | 8.191 | 8.196 | 8.113 | 8.119 | 98,420 | -0.08(-1.02%) |
Jul 29, 2014 | 8.202 | 8.214 | 8.161 | 8.202 | 130,058 | +0.02(+0.29%) |
Jul 28, 2014 | 8.185 | 8.213 | 8.173 | 8.179 | 65,717 | -0.02(-0.22%) |
Jul 25, 2014 | 8.196 | 8.226 | 8.191 | 8.196 | 87,922 | +0.03(+0.36%) |
Jul 24, 2014 | 8.191 | 8.202 | 8.167 | 8.167 | 45,719 | -0.03(-0.36%) |
Jul 23, 2014 | 8.179 | 8.226 | 8.173 | 8.196 | 155,719 | +0.02(+0.22%) |
Jul 22, 2014 | 8.101 | 8.185 | 8.089 | 8.179 | 201,775 | +0.07(+0.88%) |
Jul 21, 2014 | 8.018 | 8.167 | 8.018 | 8.107 | 257,154 | +0.09(+1.11%) |
Jul 18, 2014 | 8.036 | 8.048 | 8.012 | 8.018 | 196,861 | -0.01(-0.15%) |
Jul 17, 2014 | 8.018 | 8.036 | 8.012 | 8.030 | 88,861 | +0.02(+0.30%) |
Jul 16, 2014 | 7.976 | 8.006 | 7.964 | 8.006 | 184,913 | +0.04(+0.52%) |
Jul 15, 2014 | 7.982 | 7.982 | 7.964 | 7.964 | 99,856 | -0.01(-0.07%) |
Jul 14, 2014 | 7.994 | 8.000 | 7.970 | 7.970 | 78,919 | -0.02(-0.30%) |
Jul 11, 2014 | 7.988 | 8.012 | 7.988 | 7.994 | 76,711 | +0.01(+0.19%) |
Jul 10, 2014 | 8.032 | 8.032 | 7.979 | 7.979 | 122,184 | -0.02(-0.30%) |
Jul 09, 2014 | 8.015 | 8.015 | 7.955 | 8.003 | 166,262 | +0.02(+0.22%) |
Jul 08, 2014 | 8.009 | 8.032 | 7.979 | 7.985 | 173,766 | +0.00(+0.00%) |
Jul 07, 2014 | 7.985 | 8.021 | 7.961 | 7.985 | 144,980 | +0.02(+0.30%) |
Jul 03, 2014 | 8.021 | 7.961 | 7.961 | 7.961 | 222,156 | -0.09(-1.18%) |
Jul 02, 2014 | 8.139 | 8.139 | 8.050 | 8.056 | 250,671 | -0.08(-0.95%) |
Jul 01, 2014 | 8.151 | 8.169 | 8.133 | 8.133 | 172,185 | +0.01(+0.15%) |
Jun 30, 2014 | 8.163 | 8.163 | 8.121 | 8.121 | 123,351 | -0.02(-0.22%) |
Jun 27, 2014 | 8.127 | 8.151 | 8.121 | 8.139 | 85,209 | +0.03(+0.36%) |
Jun 26, 2014 | 8.121 | 8.127 | 8.109 | 8.109 | 89,908 | -0.01(-0.07%) |
Jun 25, 2014 | 8.098 | 8.132 | 8.098 | 8.115 | 90,783 | +0.02(+0.29%) |
Jun 24, 2014 | 8.109 | 8.121 | 8.092 | 8.092 | 139,926 | -0.01(-0.07%) |
Jun 23, 2014 | 8.086 | 8.133 | 8.086 | 8.098 | 106,817 | +0.01(+0.18%) |
Jun 20, 2014 | 8.098 | 8.109 | 8.062 | 8.083 | 80,898 | +0.02(+0.19%) |
Jun 19, 2014 | 8.109 | 8.115 | 8.062 | 8.068 | 165,466 | -0.02(-0.22%) |
Jun 18, 2014 | 8.027 | 8.086 | 8.015 | 8.086 | 134,178 | +0.05(+0.66%) |
Jun 17, 2014 | 8.032 | 8.050 | 8.009 | 8.032 | 176,293 | +0.00(+0.00%) |
Jun 16, 2014 | 8.062 | 8.092 | 8.032 | 8.032 | 134,885 | -0.02(-0.29%) |
Jun 13, 2014 | 8.115 | 8.115 | 8.056 | 8.056 | 108,788 | -0.04(-0.44%) |
Jun 12, 2014 | 8.086 | 8.109 | 8.074 | 8.092 | 139,010 | +0.03(+0.40%) |
Jun 11, 2014 | 8.088 | 8.100 | 8.059 | 8.059 | 122,583 | -0.01(-0.15%) |
Jun 10, 2014 | 8.118 | 8.118 | 8.065 | 8.071 | 154,941 | -0.00(-0.04%) |
Jun 06, 2014 | 8.059 | 8.094 | 8.041 | 8.074 | 135,138 | +0.04(+0.48%) |
Jun 05, 2014 | 8.000 | 8.041 | 7.977 | 8.035 | 113,630 | +0.03(+0.37%) |
Jun 04, 2014 | 8.124 | 8.124 | 8.006 | 8.006 | 354,215 | -0.09(-1.16%) |
Jun 03, 2014 | 8.171 | 8.177 | 8.100 | 8.100 | 182,858 | -0.05(-0.65%) |
Jun 02, 2014 | 8.218 | 8.242 | 8.153 | 8.153 | 185,284 | -0.04(-0.43%) |
May 30, 2014 | 8.224 | 8.232 | 8.189 | 8.189 | 276,274 | -0.03(-0.36%) |
May 29, 2014 | 8.242 | 8.242 | 8.212 | 8.218 | 147,219 | -0.01(-0.14%) |
May 28, 2014 | 8.189 | 8.236 | 8.189 | 8.230 | 184,120 | +0.05(+0.58%) |
May 27, 2014 | 8.200 | 8.200 | 8.179 | 8.183 | 153,864 | -0.00(-0.00%) |
May 23, 2014 | 8.194 | 8.183 | 8.183 | 8.183 | 84,256 | +0.00(+0.00%) |
May 22, 2014 | 8.159 | 8.189 | 8.159 | 8.183 | 59,168 | +0.01(+0.07%) |
May 21, 2014 | 8.141 | 8.183 | 8.121 | 8.177 | 173,714 | +0.04(+0.51%) |
May 20, 2014 | 8.112 | 8.153 | 8.112 | 8.136 | 167,962 | +0.02(+0.22%) |
May 19, 2014 | 8.106 | 8.136 | 8.100 | 8.118 | 152,927 | +0.04(+0.44%) |
May 16, 2014 | 8.106 | 8.130 | 8.083 | 8.083 | 164,774 | -0.01(-0.07%) |
May 15, 2014 | 8.100 | 8.100 | 8.083 | 8.088 | 139,317 | +0.01(+0.15%) |
May 14, 2014 | 8.053 | 8.077 | 8.049 | 8.077 | 224,689 | +0.04(+0.44%) |
May 13, 2014 | 8.112 | 8.112 | 8.041 | 8.041 | 299,113 | -0.05(-0.62%) |
May 12, 2014 | 8.103 | 8.103 | 8.080 | 8.091 | 242,973 | +0.01(+0.14%) |
May 09, 2014 | 8.021 | 8.091 | 8.021 | 8.080 | 168,263 | +0.04(+0.44%) |
May 08, 2014 | 8.015 | 8.044 | 8.004 | 8.044 | 148,795 | +0.05(+0.59%) |
May 07, 2014 | 7.963 | 7.998 | 7.957 | 7.998 | 181,801 | +0.04(+0.52%) |
May 06, 2014 | 7.939 | 7.980 | 7.939 | 7.957 | 170,989 | +0.01(+0.07%) |
May 05, 2014 | 7.927 | 7.968 | 7.927 | 7.951 | 217,319 | +0.02(+0.22%) |
May 02, 2014 | 7.963 | 7.974 | 7.910 | 7.933 | 236,310 | -0.02(-0.29%) |
May 01, 2014 | 7.963 | 8.015 | 7.945 | 7.957 | 436,129 | +0.01(+0.15%) |
Apr 30, 2014 | 7.963 | 7.963 | 7.916 | 7.945 | 193,812 | +0.02(+0.30%) |
Apr 29, 2014 | 7.951 | 7.951 | 7.916 | 7.922 | 212,483 | -0.04(-0.51%) |
Apr 28, 2014 | 8.004 | 8.009 | 7.945 | 7.963 | 199,964 | -0.02(-0.29%) |
Apr 25, 2014 | 7.963 | 7.986 | 7.957 | 7.986 | 123,918 | +0.04(+0.52%) |
Apr 24, 2014 | 7.922 | 7.963 | 7.903 | 7.945 | 179,828 | +0.03(+0.37%) |
Apr 23, 2014 | 7.840 | 7.916 | 7.840 | 7.916 | 156,174 | +0.06(+0.82%) |
Apr 22, 2014 | 7.840 | 7.857 | 7.816 | 7.851 | 120,357 | +0.03(+0.37%) |
Apr 21, 2014 | 7.804 | 7.828 | 7.787 | 7.822 | 92,882 | +0.04(+0.45%) |
Apr 17, 2014 | 7.810 | 7.787 | 7.787 | 7.787 | 227,505 | +0.00(+0.00%) |
Apr 16, 2014 | 7.787 | 7.793 | 7.775 | 7.787 | 131,485 | +0.02(+0.30%) |
Apr 15, 2014 | 7.769 | 7.787 | 7.758 | 7.763 | 143,031 | -0.01(-0.08%) |
Apr 14, 2014 | 7.769 | 7.781 | 7.746 | 7.769 | 147,786 | +0.00(+0.00%) |
Apr 11, 2014 | 7.740 | 7.781 | 7.740 | 7.769 | 137,728 | +0.03(+0.42%) |
Apr 10, 2014 | 7.760 | 7.778 | 7.737 | 7.737 | 99,537 | +0.01(+0.08%) |
Apr 09, 2014 | 7.772 | 7.772 | 7.731 | 7.731 | 105,446 | -0.02(-0.23%) |
Apr 08, 2014 | 7.737 | 7.760 | 7.737 | 7.749 | 111,951 | +0.01(+0.08%) |
Apr 07, 2014 | 7.801 | 7.801 | 7.737 | 7.743 | 106,264 | -0.01(-0.15%) |
Apr 04, 2014 | 7.801 | 7.801 | 7.743 | 7.755 | 118,123 | +0.01(+0.08%) |
Apr 03, 2014 | 7.725 | 7.762 | 7.714 | 7.749 | 86,989 | +0.05(+0.68%) |
Apr 02, 2014 | 7.737 | 7.737 | 7.696 | 7.696 | 146,781 | -0.05(-0.68%) |