Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.619 | 8.628 | 8.530 | 8.534 | 177,623 | -0.11(-1.23%) |
Apr 29, 2015 | 8.628 | 8.649 | 8.596 | 8.640 | 152,156 | -0.01(-0.15%) |
Apr 28, 2015 | 8.585 | 8.662 | 8.572 | 8.653 | 178,314 | +0.07(+0.79%) |
Apr 27, 2015 | 8.670 | 8.674 | 8.581 | 8.585 | 182,300 | -0.06(-0.67%) |
Apr 24, 2015 | 8.662 | 8.662 | 8.632 | 8.643 | 164,603 | +0.00(+0.03%) |
Apr 23, 2015 | 8.602 | 8.660 | 8.580 | 8.640 | 148,344 | +0.04(+0.49%) |
Apr 22, 2015 | 8.602 | 8.611 | 8.555 | 8.598 | 119,525 | +0.02(+0.25%) |
Apr 21, 2015 | 8.602 | 8.615 | 8.543 | 8.577 | 149,340 | +0.00(+0.05%) |
Apr 20, 2015 | 8.577 | 8.611 | 8.568 | 8.572 | 117,654 | +0.04(+0.45%) |
Apr 17, 2015 | 8.598 | 8.615 | 8.517 | 8.534 | 180,763 | -0.11(-1.28%) |
Apr 16, 2015 | 8.636 | 8.670 | 8.615 | 8.645 | 127,195 | +0.00(+0.05%) |
Apr 15, 2015 | 8.589 | 8.653 | 8.585 | 8.640 | 200,153 | +0.06(+0.69%) |
Apr 14, 2015 | 8.555 | 8.585 | 8.538 | 8.581 | 134,799 | +0.00(+0.05%) |
Apr 13, 2015 | 8.611 | 8.636 | 8.572 | 8.577 | 240,334 | -0.03(-0.40%) |
Apr 10, 2015 | 8.589 | 8.615 | 8.564 | 8.611 | 231,778 | +0.05(+0.55%) |
Apr 09, 2015 | 8.513 | 8.568 | 8.508 | 8.564 | 288,103 | +0.06(+0.65%) |
Apr 08, 2015 | 8.500 | 8.513 | 8.470 | 8.508 | 177,124 | +0.02(+0.25%) |
Apr 07, 2015 | 8.491 | 8.517 | 8.423 | 8.487 | 198,014 | +0.02(+0.20%) |
Apr 06, 2015 | 8.385 | 8.474 | 8.317 | 8.470 | 119,020 | +0.07(+0.81%) |
Apr 02, 2015 | 8.389 | 8.402 | 8.402 | 8.402 | 232,709 | -0.04(-0.45%) |
Apr 01, 2015 | 8.440 | 8.440 | 8.368 | 8.440 | 277,840 | +0.01(+0.15%) |
Mar 31, 2015 | 8.462 | 8.462 | 8.421 | 8.428 | 110,598 | -0.04(-0.50%) |
Mar 30, 2015 | 8.479 | 8.487 | 8.445 | 8.470 | 254,760 | +0.05(+0.56%) |
Mar 27, 2015 | 8.381 | 8.423 | 8.347 | 8.423 | 253,267 | +0.07(+0.81%) |
Mar 26, 2015 | 8.343 | 8.381 | 8.283 | 8.355 | 190,633 | -0.03(-0.30%) |
Mar 25, 2015 | 8.453 | 8.457 | 8.372 | 8.381 | 218,765 | -0.05(-0.61%) |
Mar 24, 2015 | 8.470 | 8.504 | 8.432 | 8.432 | 145,264 | -0.03(-0.33%) |
Mar 23, 2015 | 8.466 | 8.513 | 8.460 | 8.460 | 177,279 | -0.03(-0.32%) |
Mar 20, 2015 | 8.487 | 8.517 | 8.466 | 8.487 | 171,142 | +0.02(+0.25%) |
Mar 19, 2015 | 8.466 | 8.496 | 8.449 | 8.466 | 126,746 | -0.03(-0.40%) |
Mar 18, 2015 | 8.402 | 8.547 | 8.402 | 8.500 | 253,131 | +0.07(+0.86%) |
Mar 17, 2015 | 8.402 | 8.432 | 8.355 | 8.428 | 135,925 | -0.02(-0.25%) |
Mar 16, 2015 | 8.381 | 8.449 | 8.377 | 8.449 | 258,866 | +0.09(+1.07%) |
Mar 13, 2015 | 8.389 | 8.415 | 8.287 | 8.360 | 359,919 | -0.06(-0.71%) |
Mar 12, 2015 | 8.428 | 8.479 | 8.385 | 8.419 | 433,713 | +0.00(+0.05%) |
Mar 11, 2015 | 8.411 | 8.444 | 8.390 | 8.415 | 170,515 | -0.01(-0.15%) |
Mar 10, 2015 | 8.473 | 8.511 | 8.415 | 8.427 | 135,671 | -0.10(-1.22%) |
Mar 09, 2015 | 8.528 | 8.548 | 8.477 | 8.532 | 173,297 | +0.00(+0.05%) |
Mar 06, 2015 | 8.582 | 8.601 | 8.504 | 8.528 | 173,960 | -0.08(-0.92%) |
Mar 05, 2015 | 8.603 | 8.636 | 8.574 | 8.607 | 222,625 | +0.03(+0.29%) |
Mar 04, 2015 | 8.557 | 8.582 | 8.523 | 8.582 | 200,489 | -0.00(-0.05%) |
Mar 03, 2015 | 8.599 | 8.607 | 8.573 | 8.586 | 151,423 | -0.01(-0.10%) |
Mar 02, 2015 | 8.582 | 8.604 | 8.569 | 8.594 | 189,552 | -0.01(-0.10%) |
Feb 27, 2015 | 8.607 | 8.619 | 8.586 | 8.603 | 92,713 | -0.00(-0.05%) |
Feb 26, 2015 | 8.599 | 8.619 | 8.582 | 8.607 | 148,898 | +0.01(+0.10%) |
Feb 25, 2015 | 8.586 | 8.603 | 8.571 | 8.599 | 107,361 | +0.02(+0.24%) |
Feb 24, 2015 | 8.548 | 8.599 | 8.519 | 8.578 | 121,050 | +0.03(+0.29%) |
Feb 23, 2015 | 8.544 | 8.573 | 8.528 | 8.553 | 184,121 | +0.01(+0.10%) |
Feb 20, 2015 | 8.494 | 8.557 | 8.490 | 8.544 | 96,067 | +0.03(+0.34%) |
Feb 19, 2015 | 8.503 | 8.544 | 8.490 | 8.515 | 196,624 | +0.01(+0.15%) |
Feb 18, 2015 | 8.482 | 8.523 | 8.477 | 8.503 | 119,337 | +0.00(+0.00%) |
Feb 17, 2015 | 8.490 | 8.503 | 8.432 | 8.503 | 178,419 | +0.01(+0.15%) |
Feb 13, 2015 | 8.436 | 8.490 | 8.490 | 8.490 | 130,089 | +0.07(+0.84%) |
Feb 12, 2015 | 8.407 | 8.423 | 8.386 | 8.419 | 277,967 | +0.06(+0.75%) |
Feb 11, 2015 | 8.398 | 8.407 | 8.348 | 8.356 | 226,526 | -0.04(-0.45%) |
Feb 10, 2015 | 8.373 | 8.402 | 8.340 | 8.394 | 373,829 | +0.05(+0.55%) |
Feb 09, 2015 | 8.373 | 8.396 | 8.327 | 8.348 | 448,567 | -0.04(-0.50%) |
Feb 06, 2015 | 8.444 | 8.457 | 8.388 | 8.390 | 794,428 | -0.06(-0.74%) |
Feb 05, 2015 | 8.411 | 8.461 | 8.411 | 8.452 | 392,604 | +0.05(+0.55%) |
Feb 04, 2015 | 8.423 | 8.490 | 8.402 | 8.407 | 328,041 | -0.02(-0.25%) |
Feb 03, 2015 | 8.390 | 8.465 | 8.386 | 8.427 | 529,024 | +0.05(+0.55%) |
Feb 02, 2015 | 8.352 | 8.419 | 8.344 | 8.381 | 215,759 | +0.03(+0.35%) |
Jan 30, 2015 | 8.365 | 8.423 | 8.348 | 8.352 | 113,616 | -0.07(-0.79%) |
Jan 29, 2015 | 8.344 | 8.419 | 8.282 | 8.419 | 188,102 | +0.09(+1.10%) |
Jan 28, 2015 | 8.490 | 8.490 | 8.327 | 8.327 | 183,400 | -0.11(-1.34%) |
Jan 27, 2015 | 8.469 | 8.490 | 8.440 | 8.440 | 167,758 | -0.11(-1.27%) |
Jan 26, 2015 | 8.586 | 8.594 | 8.544 | 8.548 | 160,352 | -0.03(-0.29%) |
Jan 23, 2015 | 8.565 | 8.619 | 8.557 | 8.573 | 118,007 | -0.01(-0.15%) |
Jan 22, 2015 | 8.561 | 8.590 | 8.505 | 8.586 | 224,549 | +0.09(+1.08%) |
Jan 21, 2015 | 8.448 | 8.536 | 8.419 | 8.494 | 139,205 | +0.01(+0.15%) |
Jan 20, 2015 | 8.511 | 8.511 | 8.381 | 8.482 | 142,966 | +0.02(+0.20%) |
Jan 16, 2015 | 8.356 | 8.469 | 8.356 | 8.465 | 213,581 | +0.12(+1.45%) |
Jan 15, 2015 | 8.415 | 8.448 | 8.336 | 8.344 | 206,075 | -0.08(-0.99%) |
Jan 14, 2015 | 8.386 | 8.427 | 8.331 | 8.427 | 265,174 | -0.01(-0.15%) |
Jan 13, 2015 | 8.482 | 8.561 | 8.419 | 8.440 | 228,164 | -0.00(-0.05%) |
Jan 12, 2015 | 8.515 | 8.515 | 8.424 | 8.444 | 134,862 | -0.05(-0.64%) |
Jan 09, 2015 | 8.523 | 8.523 | 8.440 | 8.498 | 171,969 | -0.00(-0.05%) |
Jan 08, 2015 | 8.444 | 8.503 | 8.427 | 8.503 | 447,968 | +0.13(+1.55%) |
Jan 07, 2015 | 8.461 | 8.461 | 8.360 | 8.373 | 459,075 | +0.03(+0.30%) |
Jan 06, 2015 | 8.465 | 8.482 | 8.265 | 8.348 | 679,010 | -0.07(-0.79%) |
Jan 05, 2015 | 8.573 | 8.582 | 8.373 | 8.415 | 412,072 | -0.17(-1.99%) |
Jan 02, 2015 | 8.678 | 8.686 | 8.523 | 8.586 | 164,272 | -0.05(-0.53%) |
Dec 31, 2014 | 8.615 | 8.632 | 8.632 | 8.632 | 240,534 | +0.05(+0.58%) |
Dec 30, 2014 | 8.590 | 8.632 | 8.540 | 8.582 | 194,803 | -0.05(-0.58%) |
Dec 29, 2014 | 8.724 | 8.740 | 8.628 | 8.632 | 174,420 | -0.11(-1.29%) |
Dec 26, 2014 | 8.786 | 8.795 | 8.715 | 8.745 | 117,933 | -0.02(-0.19%) |
Dec 24, 2014 | 8.774 | 8.761 | 8.761 | 8.761 | 108,288 | +0.04(+0.48%) |
Dec 23, 2014 | 8.699 | 8.748 | 8.699 | 8.720 | 180,930 | +0.02(+0.24%) |
Dec 22, 2014 | 8.679 | 8.699 | 8.661 | 8.699 | 142,767 | +0.05(+0.57%) |
Dec 19, 2014 | 8.687 | 8.691 | 8.645 | 8.650 | 171,251 | -0.01(-0.09%) |
Dec 18, 2014 | 8.580 | 8.658 | 8.535 | 8.658 | 219,467 | +0.18(+2.08%) |
Dec 17, 2014 | 8.388 | 8.486 | 8.363 | 8.482 | 180,020 | +0.11(+1.32%) |
Dec 16, 2014 | 8.371 | 8.486 | 8.281 | 8.371 | 214,398 | -0.08(-0.97%) |
Dec 15, 2014 | 8.560 | 8.560 | 8.429 | 8.453 | 197,452 | -0.05(-0.53%) |
Dec 12, 2014 | 8.519 | 8.601 | 8.491 | 8.498 | 245,082 | -0.06(-0.67%) |
Dec 11, 2014 | 8.498 | 8.601 | 8.478 | 8.556 | 151,875 | +0.08(+0.92%) |
Dec 10, 2014 | 8.527 | 8.556 | 8.465 | 8.478 | 216,652 | -0.09(-1.05%) |
Dec 09, 2014 | 8.486 | 8.568 | 8.465 | 8.568 | 162,398 | -0.05(-0.62%) |
Dec 08, 2014 | 8.617 | 8.650 | 8.592 | 8.621 | 142,811 | -0.02(-0.28%) |
Dec 05, 2014 | 8.613 | 8.650 | 8.613 | 8.646 | 118,393 | +0.01(+0.09%) |
Dec 04, 2014 | 8.592 | 8.640 | 8.576 | 8.638 | 163,325 | +0.03(+0.33%) |
Dec 03, 2014 | 8.601 | 8.662 | 8.576 | 8.609 | 186,816 | +0.00(+0.05%) |
Dec 02, 2014 | 8.552 | 8.609 | 8.527 | 8.605 | 109,736 | +0.05(+0.57%) |
Dec 01, 2014 | 8.638 | 8.691 | 8.552 | 8.556 | 122,752 | -0.13(-1.46%) |
Nov 28, 2014 | 8.707 | 8.752 | 8.679 | 8.683 | 84,486 | -0.08(-0.89%) |
Nov 26, 2014 | 8.670 | 8.761 | 8.761 | 8.761 | 190,756 | +0.07(+0.80%) |
Nov 25, 2014 | 8.638 | 8.691 | 8.633 | 8.691 | 117,671 | +0.07(+0.81%) |
Nov 24, 2014 | 8.584 | 8.633 | 8.584 | 8.621 | 142,772 | +0.03(+0.38%) |
Nov 21, 2014 | 8.654 | 8.670 | 8.580 | 8.588 | 231,890 | -0.00(-0.05%) |
Nov 20, 2014 | 8.474 | 8.592 | 8.400 | 8.592 | 195,720 | +0.07(+0.77%) |
Nov 19, 2014 | 8.502 | 8.531 | 8.457 | 8.527 | 204,721 | +0.02(+0.29%) |
Nov 18, 2014 | 8.420 | 8.511 | 8.420 | 8.502 | 160,742 | +0.09(+1.07%) |
Nov 17, 2014 | 8.437 | 8.465 | 8.408 | 8.412 | 253,642 | -0.05(-0.63%) |
Nov 14, 2014 | 8.478 | 8.478 | 8.433 | 8.465 | 199,076 | -0.00(-0.05%) |
Nov 13, 2014 | 8.457 | 8.478 | 8.424 | 8.470 | 184,565 | +0.02(+0.19%) |
Nov 12, 2014 | 8.367 | 8.453 | 8.351 | 8.453 | 233,125 | +0.04(+0.49%) |
Nov 11, 2014 | 8.351 | 8.412 | 8.351 | 8.412 | 130,087 | +0.04(+0.44%) |
Nov 10, 2014 | 8.371 | 8.416 | 8.342 | 8.375 | 205,943 | +0.02(+0.20%) |
Nov 07, 2014 | 8.347 | 8.379 | 8.330 | 8.359 | 199,745 | -0.01(-0.15%) |
Nov 06, 2014 | 8.351 | 8.371 | 8.314 | 8.371 | 157,373 | +0.03(+0.39%) |
Nov 05, 2014 | 8.330 | 8.342 | 8.308 | 8.338 | 195,147 | +0.06(+0.69%) |
Nov 04, 2014 | 8.330 | 8.342 | 8.281 | 8.281 | 228,383 | -0.08(-0.93%) |
Nov 03, 2014 | 8.408 | 8.437 | 8.334 | 8.359 | 201,752 | -0.03(-0.39%) |
Oct 31, 2014 | 8.351 | 8.457 | 8.334 | 8.392 | 224,833 | +0.09(+1.14%) |
Oct 30, 2014 | 8.244 | 8.338 | 8.224 | 8.297 | 177,781 | +0.00(+0.05%) |
Oct 29, 2014 | 8.240 | 8.318 | 8.211 | 8.293 | 218,779 | +0.08(+0.95%) |
Oct 28, 2014 | 8.207 | 8.232 | 8.192 | 8.215 | 300,904 | +0.01(+0.10%) |
Oct 27, 2014 | 8.183 | 8.211 | 8.199 | 8.207 | 141,052 | +0.01(+0.10%) |
Oct 24, 2014 | 8.195 | 8.215 | 8.166 | 8.199 | 156,956 | +0.02(+0.26%) |
Oct 23, 2014 | 8.174 | 8.207 | 8.150 | 8.178 | 207,921 | +0.08(+0.95%) |
Oct 22, 2014 | 8.109 | 8.158 | 8.084 | 8.101 | 276,725 | +0.02(+0.25%) |
Oct 21, 2014 | 8.010 | 8.092 | 8.010 | 8.080 | 315,718 | +0.09(+1.08%) |
Oct 20, 2014 | 7.928 | 7.994 | 7.912 | 7.994 | 218,611 | +0.07(+0.83%) |
Oct 17, 2014 | 7.949 | 8.022 | 7.887 | 7.928 | 197,325 | +0.04(+0.52%) |
Oct 16, 2014 | 7.646 | 7.887 | 7.617 | 7.887 | 546,709 | +0.16(+2.12%) |
Oct 15, 2014 | 7.805 | 7.805 | 7.535 | 7.723 | 637,660 | -0.17(-2.13%) |
Oct 14, 2014 | 7.883 | 7.928 | 7.830 | 7.891 | 235,840 | +0.03(+0.42%) |
Oct 13, 2014 | 8.010 | 8.105 | 7.842 | 7.859 | 157,264 | -0.15(-1.89%) |
Oct 10, 2014 | 8.109 | 8.121 | 8.002 | 8.010 | 248,109 | -0.08(-1.01%) |
Oct 09, 2014 | 8.170 | 8.195 | 8.064 | 8.092 | 297,740 | -0.10(-1.25%) |
Oct 08, 2014 | 8.051 | 8.199 | 8.006 | 8.195 | 444,671 | +0.12(+1.52%) |
Oct 07, 2014 | 8.055 | 8.096 | 8.035 | 8.072 | 648,076 | -0.01(-0.10%) |
Oct 06, 2014 | 8.080 | 8.105 | 8.051 | 8.080 | 399,300 | +0.00(+0.05%) |
Oct 03, 2014 | 8.027 | 8.088 | 8.002 | 8.076 | 257,908 | +0.06(+0.77%) |
Oct 02, 2014 | 8.043 | 8.060 | 7.917 | 8.014 | 399,473 | -0.05(-0.66%) |
Oct 01, 2014 | 8.121 | 8.139 | 8.043 | 8.068 | 360,692 | -0.08(-0.96%) |
Sep 30, 2014 | 8.142 | 8.174 | 8.117 | 8.146 | 219,869 | -0.02(-0.20%) |
Sep 29, 2014 | 8.211 | 8.211 | 8.130 | 8.162 | 281,824 | -0.08(-0.95%) |
Sep 26, 2014 | 8.191 | 8.240 | 8.191 | 8.240 | 253,813 | +0.05(+0.60%) |
Sep 25, 2014 | 8.273 | 8.273 | 8.162 | 8.191 | 229,922 | -0.09(-1.04%) |
Sep 24, 2014 | 8.215 | 8.281 | 8.211 | 8.277 | 153,771 | +0.05(+0.60%) |
Sep 23, 2014 | 8.228 | 8.247 | 8.219 | 8.228 | 231,039 | -0.02(-0.20%) |
Sep 22, 2014 | 8.281 | 8.289 | 8.225 | 8.244 | 146,831 | -0.05(-0.54%) |
Sep 19, 2014 | 8.334 | 8.334 | 8.273 | 8.289 | 185,282 | -0.02(-0.20%) |
Sep 18, 2014 | 8.297 | 8.330 | 8.289 | 8.306 | 176,878 | +0.00(+0.05%) |
Sep 17, 2014 | 8.281 | 8.322 | 8.252 | 8.301 | 261,726 | +0.03(+0.40%) |
Sep 16, 2014 | 8.162 | 8.281 | 8.162 | 8.269 | 335,806 | +0.08(+1.00%) |
Sep 15, 2014 | 8.211 | 8.232 | 8.174 | 8.187 | 320,968 | -0.05(-0.55%) |
Sep 12, 2014 | 8.265 | 8.326 | 8.211 | 8.232 | 176,617 | -0.05(-0.59%) |
Sep 11, 2014 | 8.256 | 8.293 | 8.244 | 8.281 | 362,171 | +0.00(+0.05%) |
Sep 10, 2014 | 8.241 | 8.277 | 8.220 | 8.277 | 286,690 | +0.04(+0.44%) |
Sep 09, 2014 | 8.261 | 8.261 | 8.216 | 8.241 | 236,396 | -0.03(-0.39%) |
Sep 08, 2014 | 8.313 | 8.349 | 8.225 | 8.273 | 440,500 | +0.03(+0.34%) |
Sep 05, 2014 | 8.184 | 8.245 | 8.164 | 8.245 | 205,010 | +0.05(+0.59%) |
Sep 04, 2014 | 8.249 | 8.273 | 8.192 | 8.196 | 224,020 | -0.06(-0.73%) |
Sep 03, 2014 | 8.261 | 8.273 | 8.233 | 8.257 | 202,756 | +0.01(+0.10%) |
Sep 02, 2014 | 8.265 | 8.285 | 8.237 | 8.249 | 227,094 | -0.02(-0.19%) |
Aug 29, 2014 | 8.265 | 8.265 | 8.265 | 8.265 | 159,801 | +0.00(+0.00%) |
Aug 28, 2014 | 8.277 | 8.277 | 8.245 | 8.265 | 155,037 | -0.02(-0.19%) |
Aug 27, 2014 | 8.301 | 8.301 | 8.253 | 8.281 | 250,831 | +0.00(+0.00%) |
Aug 26, 2014 | 8.285 | 8.281 | 8.281 | 8.281 | 190,270 | +0.00(+0.00%) |
Aug 25, 2014 | 8.269 | 8.297 | 8.233 | 8.281 | 120,765 | +0.04(+0.44%) |
Aug 22, 2014 | 8.233 | 8.261 | 8.227 | 8.245 | 138,783 | +0.01(+0.10%) |
Aug 21, 2014 | 8.204 | 8.257 | 8.184 | 8.237 | 319,247 | +0.05(+0.64%) |
Aug 20, 2014 | 8.156 | 8.212 | 8.156 | 8.184 | 102,476 | +0.01(+0.10%) |
Aug 19, 2014 | 8.160 | 8.180 | 8.144 | 8.176 | 121,618 | +0.04(+0.44%) |
Aug 18, 2014 | 8.124 | 8.156 | 8.124 | 8.140 | 104,037 | +0.05(+0.65%) |
Aug 15, 2014 | 8.088 | 8.116 | 8.068 | 8.088 | 200,363 | +0.02(+0.20%) |
Aug 14, 2014 | 8.056 | 8.080 | 8.052 | 8.072 | 140,359 | +0.02(+0.30%) |
Aug 13, 2014 | 8.007 | 8.047 | 7.991 | 8.047 | 104,464 | +0.06(+0.81%) |
Aug 12, 2014 | 7.975 | 8.007 | 7.971 | 7.983 | 93,191 | -0.02(-0.25%) |
Aug 11, 2014 | 7.947 | 8.007 | 7.947 | 8.003 | 115,839 | +0.05(+0.66%) |
Aug 08, 2014 | 7.927 | 7.963 | 7.895 | 7.951 | 167,433 | +0.06(+0.71%) |
Aug 07, 2014 | 7.967 | 7.987 | 7.891 | 7.895 | 129,578 | -0.05(-0.66%) |
Aug 06, 2014 | 7.931 | 7.979 | 7.919 | 7.947 | 119,629 | -0.01(-0.10%) |
Aug 05, 2014 | 7.979 | 7.999 | 7.919 | 7.955 | 168,370 | -0.04(-0.55%) |
Aug 04, 2014 | 8.007 | 8.011 | 7.931 | 7.999 | 173,328 | +0.03(+0.35%) |
Aug 01, 2014 | 8.003 | 8.019 | 7.955 | 7.971 | 264,574 | -0.02(-0.30%) |
Jul 31, 2014 | 8.108 | 8.120 | 7.987 | 7.995 | 278,226 | -0.16(-2.02%) |
Jul 30, 2014 | 8.216 | 8.220 | 8.148 | 8.160 | 210,684 | -0.02(-0.20%) |
Jul 29, 2014 | 8.200 | 8.220 | 8.168 | 8.176 | 128,822 | -0.01(-0.15%) |
Jul 28, 2014 | 8.204 | 8.220 | 8.188 | 8.188 | 110,442 | +0.00(+0.00%) |
Jul 25, 2014 | 8.212 | 8.225 | 8.184 | 8.188 | 162,632 | -0.03(-0.39%) |
Jul 24, 2014 | 8.249 | 8.253 | 8.208 | 8.220 | 128,817 | -0.02(-0.29%) |
Jul 23, 2014 | 8.237 | 8.249 | 8.220 | 8.245 | 92,299 | +0.02(+0.29%) |
Jul 22, 2014 | 8.184 | 8.220 | 8.184 | 8.220 | 127,175 | +0.06(+0.79%) |
Jul 21, 2014 | 8.164 | 8.180 | 8.144 | 8.156 | 106,917 | -0.02(-0.25%) |
Jul 18, 2014 | 8.156 | 8.184 | 8.136 | 8.176 | 157,820 | +0.05(+0.59%) |
Jul 17, 2014 | 8.196 | 8.200 | 8.120 | 8.128 | 141,920 | -0.07(-0.88%) |
Jul 16, 2014 | 8.200 | 8.208 | 8.174 | 8.200 | 159,381 | +0.04(+0.44%) |
Jul 15, 2014 | 8.188 | 8.208 | 8.144 | 8.164 | 146,609 | -0.02(-0.25%) |
Jul 14, 2014 | 8.184 | 8.216 | 8.140 | 8.184 | 177,297 | +0.03(+0.39%) |
Jul 11, 2014 | 8.100 | 8.152 | 8.088 | 8.152 | 89,583 | +0.04(+0.50%) |
Jul 10, 2014 | 8.084 | 8.136 | 8.052 | 8.112 | 166,300 | -0.04(-0.44%) |
Jul 09, 2014 | 8.132 | 8.148 | 8.116 | 8.148 | 119,843 | +0.04(+0.50%) |
Jul 08, 2014 | 8.152 | 8.152 | 8.076 | 8.108 | 159,212 | -0.04(-0.54%) |
Jul 07, 2014 | 8.164 | 8.176 | 8.128 | 8.152 | 118,136 | -0.00(-0.05%) |
Jul 03, 2014 | 8.140 | 8.156 | 8.156 | 8.156 | 112,581 | +0.03(+0.40%) |
Jul 02, 2014 | 8.136 | 8.144 | 8.120 | 8.124 | 275,554 | -0.02(-0.30%) |
Jul 01, 2014 | 8.116 | 8.164 | 8.116 | 8.148 | 239,809 | +0.02(+0.25%) |
Jun 30, 2014 | 8.088 | 8.152 | 8.088 | 8.128 | 212,749 | +0.02(+0.20%) |
Jun 27, 2014 | 8.100 | 8.116 | 8.084 | 8.112 | 184,497 | -0.01(-0.10%) |
Jun 26, 2014 | 8.120 | 8.120 | 8.075 | 8.120 | 196,670 | +0.01(+0.15%) |
Jun 25, 2014 | 8.068 | 8.112 | 8.060 | 8.108 | 217,946 | +0.04(+0.50%) |
Jun 24, 2014 | 8.076 | 8.128 | 8.052 | 8.068 | 260,034 | -0.02(-0.20%) |
Jun 23, 2014 | 8.100 | 8.128 | 8.080 | 8.084 | 267,231 | -0.03(-0.40%) |
Jun 20, 2014 | 8.104 | 8.124 | 8.092 | 8.116 | 216,815 | +0.02(+0.20%) |
Jun 19, 2014 | 8.088 | 8.108 | 8.084 | 8.100 | 189,105 | -0.01(-0.10%) |
Jun 18, 2014 | 8.056 | 8.108 | 8.056 | 8.108 | 147,149 | +0.03(+0.40%) |
Jun 17, 2014 | 8.027 | 8.080 | 8.023 | 8.076 | 113,332 | +0.02(+0.25%) |
Jun 16, 2014 | 8.068 | 8.108 | 8.003 | 8.056 | 174,926 | -0.02(-0.25%) |
Jun 13, 2014 | 8.072 | 8.112 | 8.039 | 8.076 | 194,667 | +0.02(+0.25%) |
Jun 12, 2014 | 8.096 | 8.098 | 8.039 | 8.056 | 206,892 | -0.02(-0.25%) |
Jun 11, 2014 | 8.088 | 8.088 | 8.056 | 8.076 | 205,484 | -0.02(-0.20%) |
Jun 10, 2014 | 8.080 | 8.092 | 8.048 | 8.092 | 159,480 | -0.02(-0.20%) |
Jun 06, 2014 | 8.080 | 8.119 | 8.080 | 8.107 | 119,776 | +0.02(+0.29%) |
Jun 05, 2014 | 8.032 | 8.091 | 8.020 | 8.084 | 148,385 | +0.03(+0.39%) |
Jun 04, 2014 | 8.008 | 8.052 | 8.008 | 8.052 | 109,745 | +0.03(+0.39%) |
Jun 03, 2014 | 8.000 | 8.032 | 8.000 | 8.020 | 153,395 | -0.00(-0.05%) |
Jun 02, 2014 | 8.012 | 8.028 | 7.992 | 8.024 | 100,229 | +0.00(+0.00%) |
May 30, 2014 | 8.004 | 8.028 | 7.988 | 8.024 | 146,722 | +0.00(+0.05%) |
May 29, 2014 | 8.036 | 8.036 | 7.988 | 8.020 | 145,671 | +0.01(+0.10%) |
May 28, 2014 | 7.992 | 8.032 | 7.976 | 8.012 | 214,820 | +0.01(+0.10%) |
May 27, 2014 | 7.965 | 8.004 | 7.965 | 8.004 | 133,810 | +0.04(+0.55%) |
May 23, 2014 | 7.941 | 7.961 | 7.961 | 7.961 | 157,999 | +0.04(+0.50%) |
May 22, 2014 | 7.897 | 7.937 | 7.889 | 7.921 | 71,704 | +0.03(+0.40%) |
May 21, 2014 | 7.857 | 7.897 | 7.857 | 7.889 | 133,152 | +0.04(+0.56%) |
May 20, 2014 | 7.893 | 7.893 | 7.827 | 7.845 | 208,692 | -0.05(-0.65%) |
May 19, 2014 | 7.861 | 7.897 | 7.845 | 7.897 | 178,249 | +0.04(+0.45%) |
May 16, 2014 | 7.834 | 7.873 | 7.834 | 7.861 | 120,296 | +0.02(+0.25%) |
May 15, 2014 | 7.877 | 7.881 | 7.805 | 7.842 | 127,719 | -0.04(-0.45%) |
May 14, 2014 | 7.893 | 7.897 | 7.865 | 7.877 | 122,022 | -0.01(-0.10%) |
May 13, 2014 | 7.881 | 7.901 | 7.865 | 7.885 | 141,284 | -0.01(-0.10%) |
May 12, 2014 | 7.849 | 7.897 | 7.830 | 7.893 | 115,578 | +0.05(+0.61%) |
May 09, 2014 | 7.849 | 7.849 | 7.798 | 7.845 | 142,985 | +0.01(+0.10%) |
May 08, 2014 | 7.865 | 7.881 | 7.814 | 7.838 | 128,105 | -0.02(-0.25%) |
May 07, 2014 | 7.838 | 7.857 | 7.798 | 7.857 | 174,267 | +0.04(+0.46%) |
May 06, 2014 | 7.857 | 7.857 | 7.814 | 7.822 | 125,073 | -0.02(-0.20%) |
May 05, 2014 | 7.810 | 7.838 | 7.794 | 7.838 | 157,165 | +0.02(+0.20%) |
May 02, 2014 | 7.857 | 7.869 | 7.802 | 7.822 | 164,984 | -0.02(-0.20%) |