Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.749 | 7.787 | 7.715 | 7.730 | 309,618 | -0.05(-0.67%) |
Apr 29, 2015 | 7.749 | 7.799 | 7.739 | 7.782 | 419,697 | +0.02(+0.25%) |
Apr 28, 2015 | 7.730 | 7.787 | 7.711 | 7.763 | 543,852 | +0.02(+0.25%) |
Apr 27, 2015 | 7.806 | 7.820 | 7.739 | 7.744 | 425,157 | -0.04(-0.49%) |
Apr 24, 2015 | 7.801 | 7.815 | 7.777 | 7.782 | 238,822 | -0.03(-0.43%) |
Apr 23, 2015 | 7.796 | 7.837 | 7.782 | 7.815 | 334,788 | +0.02(+0.24%) |
Apr 22, 2015 | 7.796 | 7.811 | 7.749 | 7.796 | 445,514 | +0.02(+0.31%) |
Apr 21, 2015 | 7.825 | 7.834 | 7.758 | 7.773 | 356,052 | -0.04(-0.49%) |
Apr 20, 2015 | 7.754 | 7.825 | 7.754 | 7.811 | 317,094 | +0.08(+1.05%) |
Apr 17, 2015 | 7.777 | 7.777 | 7.687 | 7.730 | 382,382 | -0.06(-0.79%) |
Apr 16, 2015 | 7.744 | 7.815 | 7.739 | 7.792 | 323,115 | +0.02(+0.24%) |
Apr 15, 2015 | 7.730 | 7.787 | 7.730 | 7.773 | 398,523 | +0.04(+0.55%) |
Apr 14, 2015 | 7.763 | 7.773 | 7.720 | 7.730 | 360,101 | -0.02(-0.25%) |
Apr 13, 2015 | 7.773 | 7.792 | 7.734 | 7.749 | 330,521 | -0.03(-0.43%) |
Apr 10, 2015 | 7.820 | 7.820 | 7.768 | 7.782 | 309,717 | -0.01(-0.18%) |
Apr 09, 2015 | 7.754 | 7.801 | 7.734 | 7.796 | 400,219 | +0.08(+0.99%) |
Apr 08, 2015 | 7.715 | 7.768 | 7.707 | 7.720 | 416,312 | -0.00(-0.06%) |
Apr 07, 2015 | 7.658 | 7.763 | 7.658 | 7.725 | 484,584 | +0.05(+0.68%) |
Apr 06, 2015 | 7.639 | 7.720 | 7.620 | 7.673 | 425,145 | +0.01(+0.12%) |
Apr 02, 2015 | 7.677 | 7.663 | 7.663 | 7.663 | 321,029 | -0.04(-0.56%) |
Apr 01, 2015 | 7.758 | 7.758 | 7.682 | 7.706 | 260,140 | -0.06(-0.80%) |
Mar 31, 2015 | 7.715 | 7.768 | 7.687 | 7.768 | 825,810 | +0.01(+0.18%) |
Mar 30, 2015 | 7.658 | 7.763 | 7.649 | 7.754 | 777,193 | +0.11(+1.43%) |
Mar 27, 2015 | 7.620 | 7.658 | 7.592 | 7.644 | 652,229 | +0.04(+0.50%) |
Mar 26, 2015 | 7.549 | 7.611 | 7.520 | 7.606 | 434,328 | +0.04(+0.50%) |
Mar 25, 2015 | 7.596 | 7.625 | 7.568 | 7.568 | 586,555 | -0.05(-0.62%) |
Mar 24, 2015 | 7.639 | 7.649 | 7.606 | 7.615 | 559,408 | -0.01(-0.12%) |
Mar 23, 2015 | 7.649 | 7.658 | 7.611 | 7.625 | 519,206 | -0.03(-0.44%) |
Mar 20, 2015 | 7.639 | 7.696 | 7.639 | 7.658 | 438,593 | +0.01(+0.19%) |
Mar 19, 2015 | 7.639 | 7.649 | 7.606 | 7.644 | 487,905 | +0.00(+0.00%) |
Mar 18, 2015 | 7.539 | 7.654 | 7.539 | 7.644 | 344,671 | +0.08(+1.07%) |
Mar 17, 2015 | 7.587 | 7.592 | 7.539 | 7.563 | 354,268 | -0.03(-0.44%) |
Mar 16, 2015 | 7.568 | 7.625 | 7.568 | 7.596 | 485,682 | +0.03(+0.38%) |
Mar 13, 2015 | 7.582 | 7.587 | 7.511 | 7.568 | 447,632 | -0.03(-0.38%) |
Mar 12, 2015 | 7.587 | 7.644 | 7.516 | 7.596 | 567,618 | +0.02(+0.25%) |
Mar 11, 2015 | 7.564 | 7.587 | 7.540 | 7.577 | 504,136 | +0.01(+0.18%) |
Mar 10, 2015 | 7.582 | 7.584 | 7.513 | 7.564 | 606,792 | -0.05(-0.67%) |
Mar 09, 2015 | 7.619 | 7.656 | 7.601 | 7.614 | 490,806 | -0.01(-0.12%) |
Mar 06, 2015 | 7.661 | 7.679 | 7.614 | 7.624 | 428,681 | -0.06(-0.78%) |
Mar 05, 2015 | 7.712 | 7.719 | 7.670 | 7.684 | 441,859 | -0.02(-0.24%) |
Mar 04, 2015 | 7.721 | 7.726 | 7.675 | 7.702 | 522,160 | -0.02(-0.30%) |
Mar 03, 2015 | 7.730 | 7.730 | 7.679 | 7.726 | 537,500 | -0.03(-0.36%) |
Mar 02, 2015 | 7.726 | 7.753 | 7.702 | 7.753 | 458,993 | +0.01(+0.18%) |
Feb 27, 2015 | 7.716 | 7.749 | 7.693 | 7.739 | 468,233 | +0.04(+0.54%) |
Feb 26, 2015 | 7.707 | 7.730 | 7.684 | 7.698 | 495,507 | -0.01(-0.12%) |
Feb 25, 2015 | 7.689 | 7.721 | 7.675 | 7.707 | 526,560 | +0.01(+0.12%) |
Feb 24, 2015 | 7.610 | 7.716 | 7.610 | 7.698 | 506,694 | +0.06(+0.85%) |
Feb 23, 2015 | 7.665 | 7.684 | 7.596 | 7.633 | 564,537 | -0.05(-0.66%) |
Feb 20, 2015 | 7.642 | 7.698 | 7.601 | 7.684 | 420,717 | +0.03(+0.42%) |
Feb 19, 2015 | 7.651 | 7.675 | 7.619 | 7.651 | 551,815 | -0.00(-0.06%) |
Feb 18, 2015 | 7.601 | 7.656 | 7.596 | 7.656 | 407,492 | +0.02(+0.24%) |
Feb 17, 2015 | 7.601 | 7.638 | 7.568 | 7.638 | 484,867 | +0.04(+0.55%) |
Feb 13, 2015 | 7.638 | 7.596 | 7.596 | 7.596 | 348,898 | -0.05(-0.61%) |
Feb 12, 2015 | 7.582 | 7.656 | 7.581 | 7.642 | 406,273 | +0.05(+0.67%) |
Feb 11, 2015 | 7.554 | 7.591 | 7.548 | 7.591 | 430,139 | +0.01(+0.18%) |
Feb 10, 2015 | 7.503 | 7.582 | 7.462 | 7.577 | 550,043 | +0.12(+1.68%) |
Feb 09, 2015 | 7.466 | 7.489 | 7.445 | 7.452 | 588,679 | -0.03(-0.37%) |
Feb 06, 2015 | 7.550 | 7.581 | 7.466 | 7.480 | 572,755 | -0.08(-1.04%) |
Feb 05, 2015 | 7.517 | 7.564 | 7.517 | 7.559 | 524,437 | +0.04(+0.55%) |
Feb 04, 2015 | 7.536 | 7.591 | 7.503 | 7.517 | 569,733 | -0.02(-0.31%) |
Feb 03, 2015 | 7.462 | 7.540 | 7.439 | 7.540 | 510,630 | +0.12(+1.69%) |
Feb 02, 2015 | 7.360 | 7.434 | 7.360 | 7.415 | 693,623 | +0.06(+0.88%) |
Jan 30, 2015 | 7.341 | 7.420 | 7.341 | 7.351 | 566,883 | -0.03(-0.44%) |
Jan 29, 2015 | 7.355 | 7.392 | 7.323 | 7.383 | 520,490 | +0.04(+0.57%) |
Jan 28, 2015 | 7.420 | 7.448 | 7.337 | 7.341 | 633,812 | -0.07(-0.94%) |
Jan 27, 2015 | 7.415 | 7.475 | 7.411 | 7.411 | 481,940 | -0.05(-0.68%) |
Jan 26, 2015 | 7.573 | 7.577 | 7.411 | 7.462 | 983,940 | -0.11(-1.47%) |
Jan 23, 2015 | 7.573 | 7.614 | 7.550 | 7.573 | 627,067 | -0.02(-0.24%) |
Jan 22, 2015 | 7.568 | 7.610 | 7.503 | 7.591 | 607,816 | +0.08(+1.05%) |
Jan 21, 2015 | 7.443 | 7.522 | 7.429 | 7.513 | 502,355 | +0.07(+1.00%) |
Jan 20, 2015 | 7.457 | 7.462 | 7.406 | 7.439 | 463,931 | -0.00(-0.06%) |
Jan 16, 2015 | 7.374 | 7.448 | 7.364 | 7.443 | 432,824 | +0.10(+1.32%) |
Jan 15, 2015 | 7.346 | 7.378 | 7.314 | 7.346 | 520,293 | +0.02(+0.25%) |
Jan 14, 2015 | 7.360 | 7.399 | 7.295 | 7.327 | 972,790 | -0.12(-1.68%) |
Jan 13, 2015 | 7.462 | 7.545 | 7.415 | 7.452 | 575,330 | +0.01(+0.12%) |
Jan 12, 2015 | 7.540 | 7.540 | 7.415 | 7.443 | 580,852 | -0.08(-1.05%) |
Jan 09, 2015 | 7.577 | 7.577 | 7.499 | 7.522 | 398,211 | -0.06(-0.73%) |
Jan 08, 2015 | 7.564 | 7.601 | 7.545 | 7.577 | 774,188 | +0.07(+0.92%) |
Jan 07, 2015 | 7.457 | 7.508 | 7.415 | 7.508 | 1,170,753 | +0.14(+1.88%) |
Jan 06, 2015 | 7.448 | 7.508 | 7.355 | 7.369 | 1,223,973 | -0.03(-0.44%) |
Jan 05, 2015 | 7.443 | 7.457 | 7.362 | 7.402 | 832,548 | -0.07(-0.93%) |
Jan 02, 2015 | 7.466 | 7.531 | 7.425 | 7.471 | 643,412 | +0.06(+0.87%) |
Dec 31, 2014 | 7.457 | 7.406 | 7.406 | 7.406 | 2,881,926 | -0.08(-1.05%) |
Dec 30, 2014 | 7.564 | 7.605 | 7.485 | 7.485 | 1,965,771 | -0.04(-0.49%) |
Dec 29, 2014 | 7.684 | 7.693 | 7.522 | 7.522 | 1,225,818 | -0.16(-2.11%) |
Dec 26, 2014 | 7.786 | 7.786 | 7.684 | 7.684 | 598,723 | -0.11(-1.43%) |
Dec 24, 2014 | 7.800 | 7.795 | 7.795 | 7.795 | 284,519 | +0.01(+0.12%) |
Dec 23, 2014 | 7.763 | 7.844 | 7.702 | 7.786 | 679,551 | +0.06(+0.76%) |
Dec 22, 2014 | 7.696 | 7.750 | 7.669 | 7.727 | 518,091 | +0.03(+0.41%) |
Dec 19, 2014 | 7.714 | 7.736 | 7.655 | 7.696 | 543,660 | -0.02(-0.23%) |
Dec 18, 2014 | 7.664 | 7.727 | 7.625 | 7.714 | 539,279 | +0.17(+2.21%) |
Dec 17, 2014 | 7.416 | 7.560 | 7.416 | 7.547 | 420,827 | +0.13(+1.76%) |
Dec 16, 2014 | 7.439 | 7.569 | 7.398 | 7.416 | 513,120 | -0.07(-0.96%) |
Dec 15, 2014 | 7.578 | 7.596 | 7.488 | 7.488 | 460,330 | -0.09(-1.13%) |
Dec 12, 2014 | 7.610 | 7.641 | 7.560 | 7.574 | 602,448 | -0.03(-0.41%) |
Dec 11, 2014 | 7.641 | 7.723 | 7.587 | 7.605 | 570,216 | -0.01(-0.18%) |
Dec 10, 2014 | 7.619 | 7.650 | 7.583 | 7.619 | 541,597 | -0.07(-0.94%) |
Dec 09, 2014 | 7.664 | 7.699 | 7.592 | 7.691 | 964,312 | -0.10(-1.33%) |
Dec 08, 2014 | 7.772 | 7.826 | 7.736 | 7.795 | 433,415 | -0.00(-0.06%) |
Dec 05, 2014 | 7.831 | 7.887 | 7.759 | 7.799 | 654,983 | -0.05(-0.69%) |
Dec 04, 2014 | 7.880 | 7.907 | 7.844 | 7.853 | 417,083 | -0.05(-0.68%) |
Dec 03, 2014 | 7.907 | 7.966 | 7.898 | 7.907 | 482,126 | -0.02(-0.23%) |
Dec 02, 2014 | 7.826 | 7.934 | 7.826 | 7.925 | 496,877 | +0.06(+0.80%) |
Dec 01, 2014 | 7.921 | 7.930 | 7.781 | 7.862 | 536,704 | -0.11(-1.41%) |
Nov 28, 2014 | 7.934 | 7.998 | 7.916 | 7.975 | 281,043 | -0.04(-0.45%) |
Nov 26, 2014 | 8.002 | 8.011 | 8.011 | 8.011 | 249,543 | +0.01(+0.11%) |
Nov 25, 2014 | 8.002 | 8.013 | 7.985 | 8.002 | 479,806 | +0.00(+0.00%) |
Nov 24, 2014 | 8.020 | 8.020 | 7.953 | 8.002 | 538,791 | +0.01(+0.17%) |
Nov 21, 2014 | 8.016 | 8.016 | 7.948 | 7.989 | 436,529 | +0.05(+0.62%) |
Nov 20, 2014 | 7.871 | 7.944 | 7.853 | 7.939 | 696,602 | +0.05(+0.57%) |
Nov 19, 2014 | 7.813 | 7.907 | 7.799 | 7.894 | 516,667 | +0.07(+0.86%) |
Nov 18, 2014 | 7.804 | 7.885 | 7.804 | 7.826 | 558,032 | +0.02(+0.23%) |
Nov 17, 2014 | 7.808 | 7.814 | 7.786 | 7.808 | 377,311 | -0.02(-0.23%) |
Nov 14, 2014 | 7.817 | 7.840 | 7.777 | 7.826 | 381,548 | +0.02(+0.23%) |
Nov 13, 2014 | 7.835 | 7.849 | 7.777 | 7.808 | 425,980 | -0.01(-0.12%) |
Nov 12, 2014 | 7.795 | 7.831 | 7.754 | 7.817 | 441,137 | +0.00(+0.00%) |
Nov 11, 2014 | 7.714 | 7.817 | 7.691 | 7.817 | 577,003 | +0.10(+1.29%) |
Nov 10, 2014 | 7.799 | 7.814 | 7.687 | 7.718 | 777,266 | -0.06(-0.75%) |
Nov 07, 2014 | 7.844 | 7.844 | 7.736 | 7.777 | 662,578 | -0.08(-1.03%) |
Nov 06, 2014 | 7.772 | 7.858 | 7.763 | 7.858 | 494,188 | +0.06(+0.81%) |
Nov 05, 2014 | 7.831 | 7.835 | 7.772 | 7.795 | 410,604 | -0.02(-0.23%) |
Nov 04, 2014 | 7.835 | 7.858 | 7.750 | 7.813 | 434,653 | -0.04(-0.46%) |
Nov 03, 2014 | 7.844 | 7.871 | 7.826 | 7.849 | 390,993 | +0.00(+0.06%) |
Oct 31, 2014 | 7.871 | 7.912 | 7.826 | 7.844 | 410,175 | +0.02(+0.23%) |
Oct 30, 2014 | 7.763 | 7.843 | 7.763 | 7.826 | 376,870 | +0.00(+0.06%) |
Oct 29, 2014 | 7.840 | 7.849 | 7.754 | 7.822 | 445,704 | -0.02(-0.29%) |
Oct 28, 2014 | 7.835 | 7.844 | 7.754 | 7.844 | 442,394 | +0.05(+0.58%) |
Oct 27, 2014 | 7.790 | 7.799 | 7.808 | 7.799 | 325,985 | -0.01(-0.12%) |
Oct 24, 2014 | 7.772 | 7.808 | 7.745 | 7.808 | 402,955 | +0.04(+0.52%) |
Oct 23, 2014 | 7.723 | 7.781 | 7.718 | 7.768 | 567,414 | +0.10(+1.35%) |
Oct 22, 2014 | 7.754 | 7.772 | 7.622 | 7.664 | 709,312 | -0.08(-0.99%) |
Oct 21, 2014 | 7.556 | 7.741 | 7.556 | 7.741 | 604,018 | +0.21(+2.75%) |
Oct 20, 2014 | 7.547 | 7.574 | 7.425 | 7.533 | 1,087,072 | -0.03(-0.42%) |
Oct 17, 2014 | 7.515 | 7.626 | 7.497 | 7.565 | 847,965 | +0.12(+1.64%) |
Oct 16, 2014 | 7.114 | 7.547 | 7.114 | 7.443 | 1,623,941 | +0.21(+2.87%) |
Oct 15, 2014 | 7.141 | 7.276 | 7.010 | 7.236 | 2,095,118 | +0.00(+0.06%) |
Oct 14, 2014 | 7.240 | 7.317 | 7.159 | 7.231 | 1,156,785 | +0.05(+0.69%) |
Oct 13, 2014 | 7.416 | 7.452 | 7.168 | 7.182 | 1,377,467 | -0.27(-3.57%) |
Oct 10, 2014 | 7.691 | 7.745 | 7.430 | 7.448 | 1,287,397 | -0.27(-3.45%) |
Oct 09, 2014 | 7.934 | 7.948 | 7.669 | 7.714 | 1,067,703 | -0.20(-2.51%) |
Oct 08, 2014 | 7.962 | 7.980 | 7.786 | 7.912 | 1,625,948 | -0.09(-1.13%) |
Oct 07, 2014 | 8.025 | 8.043 | 7.980 | 8.002 | 406,522 | -0.06(-0.73%) |
Oct 06, 2014 | 8.115 | 8.158 | 8.047 | 8.061 | 407,582 | -0.04(-0.45%) |
Oct 03, 2014 | 8.025 | 8.133 | 8.016 | 8.097 | 375,616 | +0.10(+1.30%) |
Oct 02, 2014 | 8.119 | 8.128 | 7.934 | 7.993 | 1,077,960 | -0.14(-1.72%) |
Oct 01, 2014 | 8.255 | 8.259 | 8.110 | 8.133 | 538,472 | -0.10(-1.26%) |
Sep 30, 2014 | 8.430 | 8.430 | 8.237 | 8.237 | 827,751 | -0.21(-2.46%) |
Sep 29, 2014 | 8.273 | 8.462 | 8.273 | 8.444 | 563,311 | +0.12(+1.41%) |
Sep 26, 2014 | 8.223 | 8.336 | 8.205 | 8.327 | 724,516 | +0.10(+1.21%) |
Sep 25, 2014 | 8.282 | 8.286 | 8.187 | 8.228 | 353,952 | -0.05(-0.65%) |
Sep 24, 2014 | 8.237 | 8.291 | 8.219 | 8.282 | 287,673 | +0.05(+0.55%) |
Sep 23, 2014 | 8.264 | 8.300 | 8.228 | 8.237 | 411,473 | -0.01(-0.16%) |
Sep 22, 2014 | 8.295 | 8.310 | 8.232 | 8.250 | 193,590 | -0.07(-0.81%) |
Sep 19, 2014 | 8.372 | 8.372 | 8.282 | 8.318 | 369,381 | -0.02(-0.27%) |
Sep 18, 2014 | 8.345 | 8.372 | 8.336 | 8.340 | 384,394 | -0.02(-0.22%) |
Sep 17, 2014 | 8.412 | 8.412 | 8.331 | 8.358 | 411,149 | -0.03(-0.38%) |
Sep 16, 2014 | 8.376 | 8.390 | 8.318 | 8.390 | 320,653 | +0.05(+0.54%) |
Sep 15, 2014 | 8.385 | 8.426 | 8.255 | 8.345 | 574,133 | +0.00(+0.05%) |
Sep 12, 2014 | 8.327 | 8.349 | 8.304 | 8.340 | 388,103 | +0.01(+0.16%) |
Sep 11, 2014 | 8.376 | 8.394 | 8.300 | 8.327 | 562,226 | -0.05(-0.59%) |
Sep 10, 2014 | 8.381 | 8.420 | 8.363 | 8.376 | 493,071 | +0.02(+0.26%) |
Sep 09, 2014 | 8.416 | 8.420 | 8.341 | 8.354 | 381,338 | -0.07(-0.89%) |
Sep 08, 2014 | 8.412 | 8.438 | 8.381 | 8.429 | 407,862 | -0.01(-0.16%) |
Sep 05, 2014 | 8.385 | 8.442 | 8.363 | 8.442 | 423,047 | +0.05(+0.58%) |
Sep 04, 2014 | 8.420 | 8.464 | 8.354 | 8.394 | 483,404 | -0.03(-0.37%) |
Sep 03, 2014 | 8.390 | 8.425 | 8.359 | 8.425 | 378,770 | +0.05(+0.63%) |
Sep 02, 2014 | 8.398 | 8.418 | 8.332 | 8.372 | 403,738 | -0.05(-0.58%) |
Aug 29, 2014 | 8.416 | 8.420 | 8.420 | 8.420 | 337,147 | +0.03(+0.37%) |
Aug 28, 2014 | 8.345 | 8.398 | 8.328 | 8.390 | 435,470 | +0.02(+0.21%) |
Aug 27, 2014 | 8.345 | 8.381 | 8.315 | 8.372 | 501,709 | +0.06(+0.74%) |
Aug 26, 2014 | 8.310 | 8.319 | 8.279 | 8.310 | 394,449 | +0.00(+0.05%) |
Aug 25, 2014 | 8.328 | 8.328 | 8.275 | 8.306 | 304,596 | -0.00(-0.05%) |
Aug 22, 2014 | 8.328 | 8.328 | 8.266 | 8.310 | 269,702 | -0.02(-0.21%) |
Aug 21, 2014 | 8.262 | 8.337 | 8.253 | 8.328 | 404,824 | +0.07(+0.91%) |
Aug 20, 2014 | 8.227 | 8.288 | 8.227 | 8.253 | 401,957 | +0.00(+0.00%) |
Aug 19, 2014 | 8.231 | 8.284 | 8.200 | 8.253 | 420,412 | +0.05(+0.59%) |
Aug 18, 2014 | 8.253 | 8.284 | 8.161 | 8.205 | 478,790 | -0.03(-0.32%) |
Aug 15, 2014 | 8.213 | 8.231 | 8.165 | 8.231 | 439,739 | +0.05(+0.65%) |
Aug 14, 2014 | 8.165 | 8.209 | 8.153 | 8.178 | 428,572 | +0.04(+0.49%) |
Aug 13, 2014 | 8.134 | 8.152 | 8.099 | 8.139 | 453,072 | +0.04(+0.49%) |
Aug 12, 2014 | 8.073 | 8.103 | 8.051 | 8.099 | 428,220 | +0.04(+0.44%) |
Aug 11, 2014 | 8.020 | 8.099 | 8.020 | 8.064 | 386,833 | +0.06(+0.77%) |
Aug 08, 2014 | 7.914 | 8.011 | 7.901 | 8.002 | 251,238 | +0.10(+1.28%) |
Aug 07, 2014 | 7.954 | 7.989 | 7.897 | 7.901 | 549,223 | -0.02(-0.28%) |
Aug 06, 2014 | 7.923 | 7.945 | 7.853 | 7.923 | 580,218 | -0.02(-0.28%) |
Aug 05, 2014 | 7.963 | 8.002 | 7.927 | 7.945 | 528,042 | -0.06(-0.77%) |
Aug 04, 2014 | 8.029 | 8.042 | 7.949 | 8.007 | 637,070 | -0.03(-0.33%) |
Aug 01, 2014 | 8.117 | 8.143 | 8.029 | 8.033 | 514,566 | -0.07(-0.92%) |
Jul 31, 2014 | 8.240 | 8.266 | 8.095 | 8.108 | 757,144 | -0.18(-2.18%) |
Jul 30, 2014 | 8.319 | 8.332 | 8.257 | 8.288 | 477,082 | +0.00(+0.00%) |
Jul 29, 2014 | 8.288 | 8.337 | 8.275 | 8.288 | 362,920 | +0.00(+0.00%) |
Jul 28, 2014 | 8.310 | 8.332 | 8.275 | 8.288 | 342,348 | -0.01(-0.11%) |
Jul 25, 2014 | 8.332 | 8.372 | 8.280 | 8.297 | 424,590 | -0.04(-0.48%) |
Jul 24, 2014 | 8.376 | 8.406 | 8.301 | 8.337 | 459,652 | -0.02(-0.21%) |
Jul 23, 2014 | 8.363 | 8.425 | 8.341 | 8.354 | 519,509 | +0.01(+0.11%) |
Jul 22, 2014 | 8.328 | 8.354 | 8.306 | 8.345 | 380,795 | +0.04(+0.42%) |
Jul 21, 2014 | 8.328 | 8.328 | 8.284 | 8.310 | 328,030 | -0.02(-0.21%) |
Jul 18, 2014 | 8.253 | 8.345 | 8.244 | 8.328 | 379,043 | +0.10(+1.18%) |
Jul 17, 2014 | 8.275 | 8.275 | 8.222 | 8.231 | 387,876 | -0.05(-0.58%) |
Jul 16, 2014 | 8.310 | 8.328 | 8.218 | 8.279 | 655,102 | +0.04(+0.48%) |
Jul 15, 2014 | 8.359 | 8.359 | 8.218 | 8.240 | 573,766 | -0.10(-1.16%) |
Jul 14, 2014 | 8.363 | 8.398 | 8.310 | 8.337 | 619,031 | +0.03(+0.37%) |
Jul 11, 2014 | 8.275 | 8.359 | 8.275 | 8.306 | 562,598 | +0.00(+0.05%) |
Jul 10, 2014 | 8.306 | 8.328 | 8.235 | 8.301 | 674,095 | -0.03(-0.32%) |
Jul 09, 2014 | 8.297 | 8.337 | 8.271 | 8.328 | 481,092 | +0.05(+0.58%) |
Jul 08, 2014 | 8.249 | 8.279 | 8.187 | 8.279 | 596,079 | -0.00(-0.05%) |
Jul 07, 2014 | 8.271 | 8.284 | 8.231 | 8.284 | 476,748 | +0.03(+0.37%) |
Jul 03, 2014 | 8.253 | 8.253 | 8.253 | 8.253 | 263,311 | +0.01(+0.16%) |
Jul 02, 2014 | 8.288 | 8.293 | 8.169 | 8.240 | 543,012 | -0.07(-0.85%) |
Jul 01, 2014 | 8.297 | 8.310 | 8.266 | 8.310 | 321,151 | +0.03(+0.37%) |
Jun 30, 2014 | 8.249 | 8.306 | 8.235 | 8.279 | 650,063 | +0.05(+0.59%) |
Jun 27, 2014 | 8.218 | 8.275 | 8.147 | 8.231 | 576,293 | +0.04(+0.48%) |
Jun 26, 2014 | 8.191 | 8.191 | 8.125 | 8.191 | 364,401 | +0.02(+0.22%) |
Jun 25, 2014 | 8.121 | 8.174 | 8.121 | 8.174 | 344,356 | +0.05(+0.65%) |
Jun 24, 2014 | 8.051 | 8.139 | 8.051 | 8.121 | 502,968 | +0.09(+1.10%) |
Jun 23, 2014 | 8.099 | 8.121 | 8.020 | 8.033 | 461,515 | -0.04(-0.49%) |
Jun 20, 2014 | 8.147 | 8.183 | 8.059 | 8.073 | 414,094 | -0.06(-0.70%) |
Jun 19, 2014 | 8.161 | 8.187 | 8.108 | 8.130 | 572,967 | -0.05(-0.65%) |
Jun 18, 2014 | 8.112 | 8.183 | 8.108 | 8.183 | 522,042 | +0.08(+0.98%) |
Jun 17, 2014 | 8.117 | 8.117 | 8.074 | 8.103 | 422,320 | +0.02(+0.22%) |
Jun 16, 2014 | 8.112 | 8.134 | 8.059 | 8.086 | 409,511 | -0.01(-0.16%) |
Jun 13, 2014 | 8.037 | 8.134 | 8.033 | 8.099 | 682,113 | +0.10(+1.27%) |
Jun 12, 2014 | 8.033 | 8.046 | 7.958 | 7.998 | 918,391 | +0.01(+0.17%) |
Jun 11, 2014 | 7.989 | 8.010 | 7.954 | 7.985 | 1,162,820 | -0.04(-0.48%) |
Jun 10, 2014 | 8.070 | 8.135 | 8.020 | 8.023 | 1,018,469 | -0.05(-0.64%) |
Jun 06, 2014 | 8.079 | 8.101 | 8.045 | 8.075 | 788,245 | -0.02(-0.27%) |
Jun 05, 2014 | 8.135 | 8.148 | 8.070 | 8.096 | 694,445 | -0.04(-0.53%) |
Jun 04, 2014 | 8.088 | 8.139 | 8.075 | 8.139 | 599,327 | +0.03(+0.37%) |
Jun 03, 2014 | 8.075 | 8.126 | 8.070 | 8.109 | 574,885 | +0.00(+0.05%) |
Jun 02, 2014 | 8.083 | 8.105 | 8.079 | 8.105 | 530,085 | +0.01(+0.11%) |
May 30, 2014 | 8.139 | 8.139 | 8.075 | 8.096 | 599,797 | -0.06(-0.68%) |
May 29, 2014 | 8.161 | 8.161 | 8.066 | 8.152 | 874,633 | -0.03(-0.37%) |
May 28, 2014 | 8.165 | 8.187 | 8.118 | 8.182 | 671,880 | +0.02(+0.26%) |
May 27, 2014 | 8.109 | 8.161 | 8.096 | 8.161 | 847,490 | +0.08(+1.01%) |
May 23, 2014 | 8.070 | 8.079 | 8.079 | 8.079 | 519,897 | +0.04(+0.53%) |
May 22, 2014 | 8.062 | 8.092 | 8.036 | 8.036 | 467,292 | +0.00(+0.05%) |
May 21, 2014 | 8.062 | 8.101 | 8.031 | 8.032 | 593,187 | -0.01(-0.16%) |
May 20, 2014 | 8.070 | 8.096 | 8.002 | 8.045 | 592,333 | -0.03(-0.32%) |
May 19, 2014 | 8.036 | 8.070 | 8.015 | 8.070 | 474,053 | +0.06(+0.75%) |
May 16, 2014 | 8.010 | 8.036 | 7.967 | 8.010 | 487,387 | +0.04(+0.54%) |
May 15, 2014 | 8.040 | 8.040 | 7.946 | 7.967 | 528,327 | -0.06(-0.80%) |
May 14, 2014 | 8.040 | 8.070 | 7.985 | 8.032 | 510,393 | -0.02(-0.21%) |
May 13, 2014 | 7.993 | 8.049 | 7.967 | 8.049 | 411,789 | +0.03(+0.43%) |
May 12, 2014 | 8.040 | 8.049 | 7.963 | 8.015 | 510,113 | +0.02(+0.21%) |
May 09, 2014 | 7.993 | 8.015 | 7.967 | 7.997 | 493,171 | +0.00(+0.00%) |
May 08, 2014 | 8.002 | 8.036 | 7.954 | 7.997 | 430,930 | +0.02(+0.27%) |
May 07, 2014 | 7.942 | 7.980 | 7.907 | 7.976 | 463,399 | +0.03(+0.43%) |
May 06, 2014 | 7.967 | 7.967 | 7.916 | 7.942 | 493,080 | -0.00(-0.05%) |
May 05, 2014 | 7.985 | 7.988 | 7.920 | 7.946 | 501,401 | -0.05(-0.64%) |
May 02, 2014 | 7.989 | 8.015 | 7.959 | 7.997 | 446,033 | +0.03(+0.38%) |