Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.096 | 8.101 | 8.052 | 8.101 | 277,213 | +0.03(+0.34%) |
Apr 29, 2015 | 8.096 | 8.096 | 8.046 | 8.074 | 144,861 | -0.01(-0.14%) |
Apr 28, 2015 | 8.090 | 8.096 | 8.079 | 8.085 | 152,665 | +0.00(+0.00%) |
Apr 27, 2015 | 8.090 | 8.090 | 8.074 | 8.085 | 176,961 | +0.01(+0.14%) |
Apr 24, 2015 | 8.063 | 8.079 | 8.057 | 8.074 | 189,918 | +0.02(+0.27%) |
Apr 23, 2015 | 8.041 | 8.057 | 8.030 | 8.052 | 109,296 | +0.03(+0.41%) |
Apr 22, 2015 | 8.035 | 8.035 | 8.019 | 8.019 | 199,339 | +0.00(+0.00%) |
Apr 21, 2015 | 8.041 | 8.046 | 8.008 | 8.019 | 3,313,765 | -0.01(-0.07%) |
Apr 20, 2015 | 8.046 | 8.057 | 8.024 | 8.024 | 342,766 | -0.02(-0.21%) |
Apr 17, 2015 | 8.046 | 8.056 | 8.035 | 8.041 | 399,206 | -0.01(-0.14%) |
Apr 16, 2015 | 8.068 | 8.069 | 8.046 | 8.052 | 153,720 | -0.01(-0.07%) |
Apr 15, 2015 | 8.041 | 8.063 | 8.041 | 8.057 | 193,685 | +0.02(+0.21%) |
Apr 14, 2015 | 8.035 | 8.046 | 8.030 | 8.041 | 186,577 | +0.01(+0.14%) |
Apr 13, 2015 | 8.052 | 8.052 | 8.024 | 8.030 | 300,848 | -0.02(-0.21%) |
Apr 10, 2015 | 8.057 | 8.057 | 8.041 | 8.046 | 221,064 | -0.01(-0.07%) |
Apr 09, 2015 | 8.052 | 8.057 | 8.041 | 8.052 | 140,623 | +0.01(+0.07%) |
Apr 08, 2015 | 8.052 | 8.063 | 8.041 | 8.046 | 131,430 | +0.01(+0.07%) |
Apr 07, 2015 | 8.041 | 8.052 | 8.030 | 8.041 | 191,294 | +0.01(+0.07%) |
Apr 06, 2015 | 8.046 | 8.046 | 8.024 | 8.035 | 170,824 | +0.01(+0.07%) |
Apr 02, 2015 | 8.024 | 8.030 | 8.030 | 8.030 | 111,121 | +0.00(+0.00%) |
Apr 01, 2015 | 8.046 | 8.046 | 8.013 | 8.030 | 308,021 | -0.00(-0.05%) |
Mar 31, 2015 | 8.045 | 8.045 | 8.007 | 8.034 | 253,745 | -0.01(-0.07%) |
Mar 30, 2015 | 8.045 | 8.045 | 8.023 | 8.040 | 123,576 | +0.01(+0.14%) |
Mar 27, 2015 | 8.040 | 8.040 | 8.012 | 8.029 | 218,938 | +0.00(+0.00%) |
Mar 26, 2015 | 8.029 | 8.039 | 8.007 | 8.029 | 188,901 | +0.00(+0.00%) |
Mar 25, 2015 | 8.040 | 8.050 | 8.018 | 8.029 | 306,724 | +0.01(+0.14%) |
Mar 24, 2015 | 8.023 | 8.034 | 8.007 | 8.018 | 192,956 | +0.01(+0.07%) |
Mar 23, 2015 | 8.012 | 8.023 | 8.001 | 8.012 | 214,357 | +0.01(+0.12%) |
Mar 20, 2015 | 8.001 | 8.018 | 7.985 | 8.002 | 152,560 | +0.02(+0.22%) |
Mar 19, 2015 | 7.974 | 8.001 | 7.974 | 7.985 | 154,737 | +0.02(+0.21%) |
Mar 18, 2015 | 7.946 | 8.001 | 7.935 | 7.968 | 475,226 | +0.02(+0.21%) |
Mar 17, 2015 | 7.963 | 7.968 | 7.946 | 7.952 | 566,769 | +0.00(+0.00%) |
Mar 16, 2015 | 7.963 | 7.974 | 7.952 | 7.952 | 539,036 | -0.02(-0.21%) |
Mar 13, 2015 | 7.968 | 8.001 | 7.957 | 7.968 | 186,863 | -0.03(-0.34%) |
Mar 12, 2015 | 8.007 | 8.007 | 7.985 | 7.996 | 149,509 | +0.01(+0.14%) |
Mar 11, 2015 | 7.985 | 7.990 | 7.963 | 7.985 | 176,448 | +0.01(+0.07%) |
Mar 10, 2015 | 7.974 | 7.985 | 7.963 | 7.979 | 2,738,387 | +0.00(+0.00%) |
Mar 09, 2015 | 7.990 | 8.004 | 7.957 | 7.979 | 201,027 | -0.01(-0.14%) |
Mar 06, 2015 | 8.045 | 8.050 | 7.974 | 7.990 | 334,556 | -0.04(-0.55%) |
Mar 05, 2015 | 8.040 | 8.056 | 8.029 | 8.034 | 402,692 | -0.01(-0.10%) |
Mar 04, 2015 | 8.050 | 8.045 | 8.025 | 8.042 | 253,455 | -0.00(-0.04%) |
Mar 03, 2015 | 8.050 | 8.050 | 8.023 | 8.045 | 199,010 | +0.01(+0.09%) |
Mar 02, 2015 | 8.034 | 8.056 | 8.023 | 8.038 | 276,521 | +0.03(+0.41%) |
Feb 27, 2015 | 8.033 | 8.033 | 8.005 | 8.005 | 289,793 | -0.01(-0.14%) |
Feb 26, 2015 | 8.027 | 8.028 | 8.005 | 8.016 | 644,723 | -0.01(-0.07%) |
Feb 25, 2015 | 8.038 | 8.038 | 8.016 | 8.022 | 200,371 | +0.01(+0.07%) |
Feb 24, 2015 | 8.005 | 8.022 | 7.994 | 8.016 | 170,018 | +0.01(+0.14%) |
Feb 23, 2015 | 8.011 | 8.022 | 7.989 | 8.005 | 258,747 | +0.01(+0.07%) |
Feb 20, 2015 | 7.994 | 8.005 | 7.989 | 8.000 | 275,624 | +0.01(+0.14%) |
Feb 19, 2015 | 7.989 | 8.011 | 7.962 | 7.989 | 272,736 | +0.00(+0.00%) |
Feb 18, 2015 | 8.000 | 8.004 | 7.951 | 7.989 | 495,062 | -0.01(-0.14%) |
Feb 17, 2015 | 8.016 | 8.022 | 7.984 | 8.000 | 174,906 | -0.01(-0.14%) |
Feb 13, 2015 | 7.994 | 8.011 | 8.011 | 8.011 | 271,586 | +0.04(+0.48%) |
Feb 12, 2015 | 7.973 | 7.984 | 7.951 | 7.973 | 169,999 | -0.01(-0.07%) |
Feb 11, 2015 | 7.962 | 7.978 | 7.934 | 7.978 | 241,218 | +0.02(+0.21%) |
Feb 10, 2015 | 7.967 | 7.967 | 7.940 | 7.962 | 209,329 | +0.00(+0.00%) |
Feb 09, 2015 | 7.940 | 7.962 | 7.940 | 7.962 | 170,602 | +0.02(+0.27%) |
Feb 06, 2015 | 7.967 | 7.967 | 7.934 | 7.940 | 162,933 | -0.02(-0.27%) |
Feb 05, 2015 | 7.951 | 7.962 | 7.940 | 7.962 | 159,870 | +0.03(+0.32%) |
Feb 04, 2015 | 7.967 | 7.973 | 7.934 | 7.936 | 202,004 | -0.03(-0.39%) |
Feb 03, 2015 | 7.956 | 7.978 | 7.951 | 7.967 | 3,051,902 | +0.02(+0.21%) |
Feb 02, 2015 | 7.951 | 7.967 | 7.929 | 7.951 | 408,267 | +0.02(+0.22%) |
Jan 30, 2015 | 7.922 | 7.933 | 7.922 | 7.933 | 164,338 | +0.02(+0.21%) |
Jan 29, 2015 | 7.933 | 7.933 | 7.908 | 7.917 | 162,659 | -0.03(-0.34%) |
Jan 28, 2015 | 7.922 | 7.944 | 7.906 | 7.944 | 191,985 | +0.02(+0.20%) |
Jan 27, 2015 | 7.917 | 7.928 | 7.912 | 7.928 | 197,414 | +0.02(+0.27%) |
Jan 26, 2015 | 7.911 | 7.928 | 7.906 | 7.906 | 156,030 | -0.02(-0.27%) |
Jan 23, 2015 | 7.933 | 7.938 | 7.895 | 7.928 | 303,135 | -0.01(-0.07%) |
Jan 22, 2015 | 7.922 | 7.944 | 7.911 | 7.933 | 940,812 | +0.01(+0.10%) |
Jan 21, 2015 | 7.911 | 7.939 | 7.906 | 7.925 | 244,861 | +0.01(+0.10%) |
Jan 20, 2015 | 7.933 | 7.933 | 7.896 | 7.917 | 287,935 | +0.01(+0.14%) |
Jan 16, 2015 | 7.895 | 7.906 | 7.879 | 7.906 | 335,598 | +0.01(+0.14%) |
Jan 15, 2015 | 7.890 | 7.901 | 7.857 | 7.895 | 127,338 | +0.01(+0.14%) |
Jan 14, 2015 | 7.890 | 7.906 | 7.863 | 7.884 | 294,720 | -0.02(-0.27%) |
Jan 13, 2015 | 7.911 | 7.911 | 7.884 | 7.906 | 215,018 | +0.01(+0.07%) |
Jan 12, 2015 | 7.917 | 7.922 | 7.884 | 7.901 | 106,487 | -0.02(-0.21%) |
Jan 09, 2015 | 7.922 | 7.922 | 7.893 | 7.917 | 294,138 | +0.01(+0.07%) |
Jan 08, 2015 | 7.917 | 7.922 | 7.906 | 7.911 | 261,571 | +0.01(+0.07%) |
Jan 07, 2015 | 7.884 | 7.906 | 7.884 | 7.906 | 215,375 | +0.03(+0.34%) |
Jan 06, 2015 | 7.895 | 7.901 | 7.874 | 7.879 | 501,035 | -0.02(-0.21%) |
Jan 05, 2015 | 7.917 | 7.922 | 7.884 | 7.895 | 346,704 | -0.01(-0.14%) |
Jan 02, 2015 | 7.890 | 7.917 | 7.879 | 7.906 | 132,887 | +0.03(+0.41%) |
Dec 31, 2014 | 7.857 | 7.874 | 7.874 | 7.874 | 473,120 | +0.00(+0.00%) |
Dec 30, 2014 | 7.846 | 7.890 | 7.846 | 7.874 | 297,964 | +0.01(+0.14%) |
Dec 29, 2014 | 7.857 | 7.877 | 7.826 | 7.863 | 314,651 | +0.02(+0.27%) |
Dec 26, 2014 | 7.842 | 7.852 | 7.826 | 7.842 | 304,160 | +0.02(+0.28%) |
Dec 24, 2014 | 7.847 | 7.820 | 7.820 | 7.820 | 133,314 | -0.02(-0.21%) |
Dec 23, 2014 | 7.852 | 7.863 | 7.826 | 7.836 | 252,480 | -0.02(-0.21%) |
Dec 22, 2014 | 7.836 | 7.852 | 7.809 | 7.852 | 211,429 | +0.04(+0.55%) |
Dec 19, 2014 | 7.815 | 7.858 | 7.799 | 7.809 | 498,766 | +0.00(+0.00%) |
Dec 18, 2014 | 7.788 | 7.809 | 7.750 | 7.809 | 246,794 | +0.03(+0.42%) |
Dec 17, 2014 | 7.756 | 7.782 | 7.727 | 7.777 | 260,566 | +0.04(+0.56%) |
Dec 16, 2014 | 7.750 | 7.766 | 7.729 | 7.734 | 301,048 | -0.02(-0.21%) |
Dec 15, 2014 | 7.799 | 7.799 | 7.745 | 7.750 | 278,329 | -0.04(-0.55%) |
Dec 12, 2014 | 7.809 | 7.836 | 7.793 | 7.793 | 227,568 | -0.02(-0.21%) |
Dec 11, 2014 | 7.815 | 7.836 | 7.799 | 7.809 | 381,787 | -0.03(-0.34%) |
Dec 10, 2014 | 7.863 | 7.863 | 7.809 | 7.836 | 306,672 | -0.01(-0.07%) |
Dec 09, 2014 | 7.852 | 7.863 | 7.809 | 7.842 | 245,108 | -0.02(-0.27%) |
Dec 08, 2014 | 7.874 | 7.879 | 7.836 | 7.863 | 313,771 | +0.00(+0.00%) |
Dec 05, 2014 | 7.874 | 7.879 | 7.842 | 7.863 | 214,758 | +0.00(+0.00%) |
Dec 04, 2014 | 7.879 | 7.901 | 7.831 | 7.863 | 354,489 | -0.02(-0.27%) |
Dec 03, 2014 | 7.917 | 7.933 | 7.869 | 7.885 | 299,827 | -0.01(-0.12%) |
Dec 02, 2014 | 7.906 | 7.918 | 7.879 | 7.894 | 1,279,534 | -0.01(-0.15%) |
Dec 01, 2014 | 7.987 | 7.987 | 7.879 | 7.906 | 349,961 | -0.02(-0.25%) |
Nov 28, 2014 | 7.948 | 7.953 | 7.916 | 7.927 | 135,232 | +0.01(+0.07%) |
Nov 26, 2014 | 7.927 | 7.921 | 7.921 | 7.921 | 355,319 | +0.01(+0.14%) |
Nov 25, 2014 | 7.927 | 7.932 | 7.900 | 7.910 | 257,067 | -0.00(-0.01%) |
Nov 24, 2014 | 7.932 | 7.932 | 7.900 | 7.910 | 256,965 | +0.00(+0.00%) |
Nov 21, 2014 | 7.889 | 7.937 | 7.889 | 7.910 | 269,049 | +0.03(+0.34%) |
Nov 20, 2014 | 7.894 | 7.894 | 7.873 | 7.884 | 329,869 | -0.01(-0.07%) |
Nov 19, 2014 | 7.927 | 7.928 | 7.873 | 7.889 | 580,906 | -0.03(-0.41%) |
Nov 18, 2014 | 7.948 | 7.948 | 7.905 | 7.921 | 219,629 | -0.01(-0.07%) |
Nov 17, 2014 | 7.943 | 7.943 | 7.894 | 7.927 | 367,528 | +0.01(+0.14%) |
Nov 14, 2014 | 7.900 | 7.916 | 7.889 | 7.916 | 250,084 | +0.03(+0.34%) |
Nov 13, 2014 | 7.910 | 7.910 | 7.873 | 7.889 | 407,242 | -0.01(-0.07%) |
Nov 12, 2014 | 7.894 | 7.900 | 7.868 | 7.894 | 266,775 | +0.00(+0.00%) |
Nov 11, 2014 | 7.932 | 7.932 | 7.876 | 7.894 | 318,063 | -0.01(-0.07%) |
Nov 10, 2014 | 7.927 | 7.927 | 7.884 | 7.900 | 304,110 | -0.01(-0.14%) |
Nov 07, 2014 | 7.884 | 7.910 | 7.862 | 7.910 | 149,811 | +0.03(+0.41%) |
Nov 06, 2014 | 7.889 | 7.889 | 7.857 | 7.878 | 154,984 | -0.01(-0.14%) |
Nov 05, 2014 | 7.884 | 7.889 | 7.852 | 7.889 | 213,736 | +0.02(+0.27%) |
Nov 04, 2014 | 7.894 | 7.894 | 7.851 | 7.868 | 94,765 | -0.01(-0.07%) |
Nov 03, 2014 | 7.943 | 7.948 | 7.873 | 7.873 | 258,371 | -0.03(-0.32%) |
Oct 31, 2014 | 7.930 | 7.946 | 7.882 | 7.898 | 88,528 | +0.01(+0.14%) |
Oct 30, 2014 | 7.872 | 7.893 | 7.851 | 7.888 | 83,825 | +0.03(+0.34%) |
Oct 29, 2014 | 7.872 | 7.882 | 7.840 | 7.861 | 238,439 | -0.02(-0.27%) |
Oct 28, 2014 | 7.872 | 7.882 | 7.845 | 7.882 | 111,467 | +0.01(+0.14%) |
Oct 27, 2014 | 7.866 | 7.882 | 7.882 | 7.872 | 127,505 | -0.01(-0.14%) |
Oct 24, 2014 | 7.840 | 7.882 | 7.829 | 7.882 | 164,764 | +0.04(+0.54%) |
Oct 23, 2014 | 7.866 | 7.866 | 7.829 | 7.840 | 223,481 | -0.02(-0.27%) |
Oct 22, 2014 | 7.850 | 7.861 | 7.819 | 7.861 | 174,684 | +0.02(+0.27%) |
Oct 21, 2014 | 7.850 | 7.877 | 7.829 | 7.840 | 150,853 | +0.01(+0.07%) |
Oct 20, 2014 | 7.819 | 7.834 | 7.787 | 7.834 | 198,043 | +0.01(+0.17%) |
Oct 17, 2014 | 7.850 | 7.850 | 7.819 | 7.821 | 153,290 | -0.02(-0.24%) |
Oct 16, 2014 | 7.829 | 7.845 | 7.803 | 7.840 | 194,053 | +0.02(+0.20%) |
Oct 15, 2014 | 7.834 | 7.840 | 7.787 | 7.824 | 174,855 | -0.01(-0.07%) |
Oct 14, 2014 | 7.824 | 7.860 | 7.813 | 7.829 | 97,736 | +0.01(+0.14%) |
Oct 13, 2014 | 7.819 | 7.840 | 7.819 | 7.819 | 155,459 | +0.00(+0.00%) |
Oct 10, 2014 | 7.813 | 7.834 | 7.808 | 7.819 | 176,041 | -0.02(-0.27%) |
Oct 09, 2014 | 7.872 | 7.872 | 7.819 | 7.840 | 217,669 | -0.03(-0.34%) |
Oct 08, 2014 | 7.866 | 7.866 | 7.831 | 7.866 | 1,356,546 | +0.02(+0.20%) |
Oct 07, 2014 | 7.850 | 7.866 | 7.845 | 7.850 | 89,878 | -0.02(-0.20%) |
Oct 06, 2014 | 7.882 | 7.882 | 7.845 | 7.866 | 75,721 | +0.01(+0.07%) |
Oct 03, 2014 | 7.904 | 7.904 | 7.840 | 7.861 | 86,983 | +0.00(+0.00%) |
Oct 02, 2014 | 7.962 | 7.962 | 7.834 | 7.861 | 128,316 | +0.01(+0.07%) |
Oct 01, 2014 | 7.962 | 7.984 | 7.850 | 7.856 | 223,439 | -0.02(-0.22%) |
Sep 30, 2014 | 7.897 | 7.897 | 7.860 | 7.873 | 141,688 | -0.01(-0.17%) |
Sep 29, 2014 | 7.892 | 7.892 | 7.849 | 7.886 | 290,150 | +0.02(+0.20%) |
Sep 26, 2014 | 7.839 | 7.870 | 7.834 | 7.870 | 87,923 | +0.02(+0.27%) |
Sep 25, 2014 | 7.881 | 7.886 | 7.839 | 7.849 | 110,603 | -0.02(-0.27%) |
Sep 24, 2014 | 7.881 | 7.897 | 7.849 | 7.870 | 109,889 | +0.01(+0.11%) |
Sep 23, 2014 | 7.886 | 7.886 | 7.855 | 7.862 | 111,062 | -0.02(-0.31%) |
Sep 22, 2014 | 7.897 | 7.923 | 7.860 | 7.886 | 370,676 | -0.01(-0.07%) |
Sep 19, 2014 | 7.876 | 7.892 | 7.876 | 7.892 | 116,681 | +0.03(+0.34%) |
Sep 18, 2014 | 7.870 | 7.876 | 7.860 | 7.865 | 95,113 | +0.01(+0.07%) |
Sep 17, 2014 | 7.855 | 7.860 | 7.844 | 7.860 | 232,709 | +0.01(+0.13%) |
Sep 16, 2014 | 7.833 | 7.860 | 7.819 | 7.849 | 302,486 | +0.00(+0.00%) |
Sep 15, 2014 | 7.844 | 7.855 | 7.817 | 7.849 | 139,853 | +0.01(+0.07%) |
Sep 12, 2014 | 7.855 | 7.865 | 7.817 | 7.844 | 281,529 | -0.01(-0.07%) |
Sep 11, 2014 | 7.844 | 7.886 | 7.839 | 7.849 | 142,870 | +0.00(+0.06%) |
Sep 10, 2014 | 7.876 | 7.886 | 7.817 | 7.844 | 227,433 | -0.02(-0.20%) |
Sep 09, 2014 | 7.855 | 7.886 | 7.849 | 7.860 | 133,853 | -0.01(-0.07%) |
Sep 08, 2014 | 7.886 | 7.916 | 7.849 | 7.865 | 168,669 | -0.01(-0.13%) |
Sep 05, 2014 | 7.913 | 7.913 | 7.855 | 7.876 | 148,850 | -0.01(-0.13%) |
Sep 04, 2014 | 7.945 | 7.947 | 7.860 | 7.886 | 306,629 | -0.05(-0.67%) |
Sep 03, 2014 | 7.955 | 7.960 | 7.892 | 7.939 | 165,591 | -0.01(-0.07%) |
Sep 02, 2014 | 7.971 | 7.971 | 7.939 | 7.945 | 63,701 | +0.00(+0.02%) |
Aug 29, 2014 | 7.927 | 7.943 | 7.943 | 7.943 | 72,711 | +0.01(+0.13%) |
Aug 28, 2014 | 7.938 | 7.943 | 7.933 | 7.933 | 65,766 | -0.02(-0.26%) |
Aug 27, 2014 | 7.954 | 7.954 | 7.927 | 7.954 | 52,794 | +0.01(+0.07%) |
Aug 26, 2014 | 7.938 | 7.949 | 7.917 | 7.949 | 150,379 | +0.01(+0.13%) |
Aug 25, 2014 | 7.933 | 7.938 | 7.912 | 7.938 | 107,361 | +0.02(+0.27%) |
Aug 22, 2014 | 7.917 | 7.927 | 7.906 | 7.917 | 94,794 | +0.01(+0.10%) |
Aug 21, 2014 | 7.906 | 7.916 | 7.896 | 7.909 | 226,424 | -0.01(-0.16%) |
Aug 20, 2014 | 7.922 | 7.922 | 7.901 | 7.922 | 272,674 | +0.01(+0.13%) |
Aug 19, 2014 | 7.915 | 7.915 | 7.906 | 7.912 | 124,816 | -0.01(-0.13%) |
Aug 18, 2014 | 7.917 | 7.927 | 7.901 | 7.922 | 129,687 | +0.01(+0.07%) |
Aug 15, 2014 | 7.910 | 7.917 | 7.891 | 7.917 | 180,416 | +0.01(+0.13%) |
Aug 14, 2014 | 7.901 | 7.917 | 7.901 | 7.906 | 115,948 | +0.02(+0.20%) |
Aug 13, 2014 | 7.885 | 7.896 | 7.875 | 7.891 | 106,817 | +0.03(+0.33%) |
Aug 12, 2014 | 7.843 | 7.870 | 7.838 | 7.864 | 113,558 | +0.01(+0.07%) |
Aug 11, 2014 | 7.870 | 7.879 | 7.838 | 7.859 | 77,996 | +0.01(+0.07%) |
Aug 08, 2014 | 7.827 | 7.864 | 7.827 | 7.854 | 51,389 | +0.02(+0.20%) |
Aug 07, 2014 | 7.791 | 7.859 | 7.791 | 7.838 | 61,447 | +0.03(+0.34%) |
Aug 06, 2014 | 7.801 | 7.837 | 7.780 | 7.812 | 123,990 | +0.01(+0.07%) |
Aug 05, 2014 | 7.817 | 7.827 | 7.780 | 7.806 | 116,952 | +0.01(+0.13%) |
Aug 04, 2014 | 7.817 | 7.843 | 7.784 | 7.796 | 278,012 | -0.02(-0.27%) |
Aug 01, 2014 | 7.859 | 7.864 | 7.796 | 7.817 | 262,415 | -0.04(-0.45%) |
Jul 31, 2014 | 7.889 | 7.889 | 7.831 | 7.852 | 186,834 | -0.04(-0.46%) |
Jul 30, 2014 | 7.900 | 7.905 | 7.879 | 7.889 | 69,287 | -0.01(-0.13%) |
Jul 29, 2014 | 7.910 | 7.910 | 7.894 | 7.900 | 121,601 | +0.00(+0.00%) |
Jul 28, 2014 | 7.889 | 7.900 | 7.879 | 7.900 | 143,390 | +0.03(+0.33%) |
Jul 25, 2014 | 7.852 | 7.879 | 7.852 | 7.873 | 207,451 | +0.02(+0.27%) |
Jul 24, 2014 | 7.884 | 7.884 | 7.847 | 7.852 | 179,349 | -0.02(-0.27%) |
Jul 23, 2014 | 7.873 | 7.879 | 7.842 | 7.873 | 99,726 | +0.02(+0.28%) |
Jul 22, 2014 | 7.884 | 7.900 | 7.847 | 7.851 | 164,366 | -0.02(-0.21%) |
Jul 21, 2014 | 7.879 | 7.900 | 7.852 | 7.868 | 226,636 | -0.01(-0.07%) |
Jul 18, 2014 | 7.868 | 7.873 | 7.858 | 7.873 | 65,521 | +0.02(+0.27%) |
Jul 17, 2014 | 7.889 | 7.889 | 7.837 | 7.852 | 282,285 | -0.03(-0.33%) |
Jul 16, 2014 | 7.900 | 7.900 | 7.878 | 7.879 | 65,863 | -0.01(-0.13%) |
Jul 15, 2014 | 7.894 | 7.904 | 7.879 | 7.889 | 148,139 | +0.01(+0.13%) |
Jul 14, 2014 | 7.889 | 7.905 | 7.879 | 7.879 | 130,934 | -0.01(-0.13%) |
Jul 11, 2014 | 7.858 | 7.894 | 7.858 | 7.889 | 100,516 | +0.04(+0.53%) |
Jul 10, 2014 | 7.852 | 7.868 | 7.847 | 7.847 | 130,852 | -0.03(-0.33%) |
Jul 09, 2014 | 7.858 | 7.873 | 7.852 | 7.873 | 141,784 | +0.02(+0.27%) |
Jul 08, 2014 | 7.842 | 7.868 | 7.842 | 7.852 | 132,081 | +0.01(+0.13%) |
Jul 07, 2014 | 7.863 | 7.873 | 7.837 | 7.842 | 127,217 | -0.02(-0.27%) |
Jul 03, 2014 | 7.868 | 7.863 | 7.863 | 7.863 | 159,398 | -0.01(-0.07%) |
Jul 02, 2014 | 7.868 | 7.873 | 7.852 | 7.868 | 94,621 | +0.01(+0.13%) |
Jul 01, 2014 | 7.868 | 7.873 | 7.854 | 7.858 | 83,400 | -0.00(-0.05%) |
Jun 30, 2014 | 7.846 | 7.862 | 7.841 | 7.862 | 132,942 | +0.01(+0.13%) |
Jun 27, 2014 | 7.830 | 7.856 | 7.830 | 7.851 | 105,299 | +0.00(+0.03%) |
Jun 26, 2014 | 7.830 | 7.862 | 7.827 | 7.849 | 109,639 | +0.01(+0.17%) |
Jun 25, 2014 | 7.830 | 7.836 | 7.820 | 7.836 | 97,268 | +0.01(+0.07%) |
Jun 24, 2014 | 7.846 | 7.846 | 7.825 | 7.830 | 371,684 | -0.02(-0.20%) |
Jun 23, 2014 | 7.825 | 7.846 | 7.815 | 7.846 | 430,948 | +0.03(+0.40%) |
Jun 20, 2014 | 7.809 | 7.820 | 7.797 | 7.815 | 299,238 | +0.01(+0.15%) |
Jun 19, 2014 | 7.799 | 7.809 | 7.778 | 7.803 | 205,102 | +0.02(+0.25%) |
Jun 18, 2014 | 7.778 | 7.786 | 7.768 | 7.783 | 115,309 | +0.01(+0.07%) |
Jun 17, 2014 | 7.763 | 7.789 | 7.752 | 7.778 | 167,085 | +0.02(+0.20%) |
Jun 16, 2014 | 7.757 | 7.773 | 7.742 | 7.763 | 190,224 | +0.01(+0.13%) |
Jun 13, 2014 | 7.737 | 7.763 | 7.726 | 7.752 | 116,741 | +0.00(+0.00%) |
Jun 12, 2014 | 7.783 | 7.856 | 7.742 | 7.752 | 137,028 | -0.01(-0.13%) |
Jun 11, 2014 | 7.757 | 7.763 | 7.737 | 7.763 | 82,609 | -0.01(-0.13%) |
Jun 10, 2014 | 7.783 | 7.783 | 7.742 | 7.773 | 148,612 | +0.01(+0.13%) |
Jun 06, 2014 | 7.742 | 7.778 | 7.737 | 7.763 | 110,413 | +0.09(+1.15%) |
Jun 05, 2014 | 7.757 | 7.763 | 7.674 | 7.674 | 187,188 | -0.08(-1.01%) |
Jun 04, 2014 | 7.794 | 7.796 | 7.721 | 7.752 | 202,372 | -0.04(-0.47%) |
Jun 03, 2014 | 7.815 | 7.825 | 7.783 | 7.789 | 148,810 | -0.03(-0.40%) |
Jun 02, 2014 | 7.841 | 7.841 | 7.812 | 7.820 | 296,121 | +0.01(+0.16%) |
May 30, 2014 | 7.844 | 7.844 | 7.798 | 7.807 | 154,114 | -0.02(-0.28%) |
May 29, 2014 | 7.824 | 7.829 | 7.803 | 7.829 | 94,444 | +0.01(+0.13%) |
May 28, 2014 | 7.819 | 7.819 | 7.798 | 7.819 | 109,895 | -0.01(-0.07%) |
May 27, 2014 | 7.782 | 7.824 | 7.782 | 7.824 | 132,319 | +0.04(+0.47%) |
May 23, 2014 | 7.813 | 7.787 | 7.787 | 7.787 | 120,626 | -0.01(-0.07%) |
May 22, 2014 | 7.813 | 7.813 | 7.793 | 7.793 | 120,208 | -0.01(-0.07%) |
May 21, 2014 | 7.813 | 7.818 | 7.798 | 7.798 | 68,782 | -0.01(-0.13%) |
May 20, 2014 | 7.813 | 7.813 | 7.798 | 7.808 | 57,991 | -0.00(-0.06%) |
May 19, 2014 | 7.787 | 7.813 | 7.787 | 7.813 | 177,863 | +0.01(+0.13%) |
May 16, 2014 | 7.808 | 7.819 | 7.782 | 7.803 | 201,713 | -0.01(-0.07%) |
May 15, 2014 | 7.824 | 7.824 | 7.798 | 7.808 | 52,010 | +0.01(+0.07%) |
May 14, 2014 | 7.829 | 7.829 | 7.800 | 7.803 | 68,720 | -0.01(-0.07%) |
May 13, 2014 | 7.803 | 7.809 | 7.798 | 7.808 | 131,728 | +0.01(+0.13%) |
May 12, 2014 | 7.803 | 7.803 | 7.782 | 7.798 | 115,568 | +0.01(+0.07%) |
May 09, 2014 | 7.808 | 7.808 | 7.782 | 7.793 | 58,781 | -0.01(-0.07%) |
May 08, 2014 | 7.798 | 7.803 | 7.790 | 7.798 | 170,058 | +0.00(+0.00%) |
May 07, 2014 | 7.803 | 7.813 | 7.782 | 7.798 | 164,365 | +0.01(+0.07%) |
May 06, 2014 | 7.808 | 7.824 | 7.782 | 7.793 | 101,529 | -0.01(-0.13%) |
May 05, 2014 | 7.850 | 7.850 | 7.793 | 7.803 | 226,176 | -0.02(-0.26%) |
May 02, 2014 | 7.834 | 7.834 | 7.782 | 7.824 | 99,699 | +0.04(+0.47%) |