Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.216 | 8.216 | 8.142 | 8.153 | 44,832 | -0.06(-0.73%) |
Apr 29, 2015 | 8.267 | 8.288 | 8.161 | 8.214 | 38,296 | -0.04(-0.44%) |
Apr 28, 2015 | 8.318 | 8.356 | 8.225 | 8.250 | 46,867 | -0.06(-0.66%) |
Apr 27, 2015 | 8.377 | 8.436 | 8.292 | 8.305 | 45,675 | -0.06(-0.75%) |
Apr 24, 2015 | 8.305 | 8.368 | 8.229 | 8.368 | 33,841 | +0.08(+0.97%) |
Apr 23, 2015 | 8.284 | 8.339 | 8.265 | 8.288 | 77,630 | +0.06(+0.76%) |
Apr 22, 2015 | 8.191 | 8.254 | 8.191 | 8.225 | 32,393 | +0.04(+0.52%) |
Apr 21, 2015 | 8.195 | 8.242 | 8.166 | 8.183 | 38,616 | -0.00(-0.05%) |
Apr 20, 2015 | 8.212 | 8.234 | 8.140 | 8.187 | 75,791 | -0.01(-0.10%) |
Apr 17, 2015 | 8.263 | 8.263 | 8.195 | 8.195 | 32,642 | -0.06(-0.72%) |
Apr 16, 2015 | 8.267 | 8.267 | 8.225 | 8.254 | 17,338 | +0.01(+0.15%) |
Apr 15, 2015 | 8.220 | 8.253 | 8.208 | 8.242 | 27,945 | +0.04(+0.51%) |
Apr 14, 2015 | 8.174 | 8.204 | 8.174 | 8.199 | 16,274 | +0.02(+0.21%) |
Apr 13, 2015 | 8.250 | 8.250 | 8.178 | 8.183 | 59,711 | -0.05(-0.67%) |
Apr 10, 2015 | 8.199 | 8.246 | 8.191 | 8.237 | 44,135 | +0.05(+0.67%) |
Apr 09, 2015 | 8.271 | 8.271 | 8.157 | 8.183 | 31,286 | -0.06(-0.69%) |
Apr 08, 2015 | 8.202 | 8.269 | 8.168 | 8.239 | 33,696 | +0.05(+0.61%) |
Apr 07, 2015 | 8.185 | 8.198 | 8.156 | 8.189 | 20,513 | +0.02(+0.21%) |
Apr 06, 2015 | 8.147 | 8.185 | 8.105 | 8.172 | 60,603 | +0.04(+0.52%) |
Apr 02, 2015 | 8.064 | 8.131 | 8.131 | 8.131 | 42,493 | +0.00(+0.00%) |
Apr 01, 2015 | 8.189 | 8.189 | 8.131 | 8.131 | 22,099 | -0.03(-0.36%) |
Mar 31, 2015 | 8.202 | 8.206 | 8.122 | 8.160 | 47,506 | -0.03(-0.36%) |
Mar 30, 2015 | 8.139 | 8.202 | 8.131 | 8.189 | 25,935 | +0.05(+0.67%) |
Mar 27, 2015 | 8.198 | 8.198 | 8.076 | 8.135 | 25,744 | +0.01(+0.10%) |
Mar 26, 2015 | 8.147 | 8.152 | 8.118 | 8.126 | 43,052 | +0.02(+0.21%) |
Mar 25, 2015 | 8.172 | 8.172 | 8.070 | 8.110 | 64,265 | -0.02(-0.26%) |
Mar 24, 2015 | 8.223 | 8.235 | 8.122 | 8.131 | 47,411 | -0.08(-1.02%) |
Mar 23, 2015 | 8.085 | 8.219 | 8.085 | 8.214 | 66,736 | +0.05(+0.56%) |
Mar 20, 2015 | 8.139 | 8.168 | 8.121 | 8.168 | 64,676 | +0.03(+0.36%) |
Mar 19, 2015 | 8.126 | 8.135 | 8.085 | 8.139 | 15,777 | +0.02(+0.21%) |
Mar 18, 2015 | 8.068 | 8.135 | 8.026 | 8.122 | 33,741 | +0.06(+0.73%) |
Mar 17, 2015 | 8.126 | 8.170 | 8.038 | 8.064 | 64,998 | -0.09(-1.10%) |
Mar 16, 2015 | 8.122 | 8.177 | 8.101 | 8.153 | 23,822 | +0.04(+0.54%) |
Mar 13, 2015 | 8.089 | 8.110 | 8.080 | 8.110 | 15,949 | +0.03(+0.41%) |
Mar 12, 2015 | 8.072 | 8.114 | 8.059 | 8.076 | 45,327 | +0.06(+0.76%) |
Mar 11, 2015 | 8.065 | 8.065 | 7.999 | 8.015 | 37,045 | -0.03(-0.36%) |
Mar 10, 2015 | 7.961 | 8.099 | 7.961 | 8.044 | 33,910 | -0.00(-0.05%) |
Mar 09, 2015 | 8.069 | 8.128 | 8.032 | 8.049 | 29,797 | +0.02(+0.21%) |
Mar 06, 2015 | 8.165 | 8.165 | 8.020 | 8.032 | 21,020 | -0.14(-1.67%) |
Mar 05, 2015 | 8.165 | 8.194 | 8.165 | 8.169 | 14,894 | +0.02(+0.20%) |
Mar 04, 2015 | 8.198 | 8.186 | 8.136 | 8.153 | 22,225 | -0.03(-0.40%) |
Mar 03, 2015 | 8.190 | 8.190 | 8.157 | 8.186 | 15,634 | +0.00(+0.05%) |
Mar 02, 2015 | 8.186 | 8.223 | 8.132 | 8.182 | 35,327 | +0.03(+0.41%) |
Feb 27, 2015 | 8.119 | 8.173 | 8.107 | 8.148 | 25,614 | +0.05(+0.56%) |
Feb 26, 2015 | 8.207 | 8.232 | 8.090 | 8.103 | 44,742 | -0.05(-0.66%) |
Feb 25, 2015 | 8.273 | 8.273 | 8.157 | 8.157 | 95,279 | -0.11(-1.31%) |
Feb 24, 2015 | 8.269 | 8.286 | 8.215 | 8.265 | 98,006 | -0.02(-0.20%) |
Feb 23, 2015 | 8.215 | 8.311 | 8.198 | 8.281 | 42,045 | +0.09(+1.07%) |
Feb 20, 2015 | 8.223 | 8.257 | 8.186 | 8.194 | 43,542 | +0.01(+0.14%) |
Feb 19, 2015 | 8.178 | 8.257 | 8.148 | 8.183 | 51,280 | +0.00(+0.06%) |
Feb 18, 2015 | 8.007 | 8.180 | 8.007 | 8.178 | 54,741 | +0.12(+1.55%) |
Feb 17, 2015 | 8.136 | 8.215 | 8.053 | 8.053 | 32,465 | -0.10(-1.23%) |
Feb 13, 2015 | 8.227 | 8.153 | 8.153 | 8.153 | 52,918 | -0.08(-0.96%) |
Feb 12, 2015 | 8.211 | 8.240 | 8.185 | 8.232 | 31,495 | +0.06(+0.69%) |
Feb 11, 2015 | 8.192 | 8.213 | 8.114 | 8.175 | 71,018 | -0.02(-0.25%) |
Feb 10, 2015 | 8.213 | 8.213 | 8.114 | 8.196 | 31,631 | +0.00(+0.05%) |
Feb 09, 2015 | 8.192 | 8.254 | 8.171 | 8.192 | 48,714 | -0.02(-0.20%) |
Feb 06, 2015 | 8.221 | 8.244 | 8.175 | 8.208 | 87,559 | -0.01(-0.15%) |
Feb 05, 2015 | 8.237 | 8.237 | 8.192 | 8.221 | 68,968 | +0.02(+0.20%) |
Feb 04, 2015 | 8.122 | 8.225 | 8.122 | 8.204 | 43,986 | +0.09(+1.07%) |
Feb 03, 2015 | 8.114 | 8.175 | 8.068 | 8.118 | 43,439 | +0.03(+0.36%) |
Feb 02, 2015 | 8.031 | 8.093 | 8.006 | 8.089 | 62,671 | +0.11(+1.34%) |
Jan 30, 2015 | 8.093 | 8.130 | 7.977 | 7.981 | 130,423 | -0.09(-1.18%) |
Jan 29, 2015 | 8.064 | 8.167 | 8.034 | 8.076 | 97,445 | +0.07(+0.88%) |
Jan 28, 2015 | 8.043 | 8.093 | 7.990 | 8.006 | 81,995 | +0.02(+0.31%) |
Jan 27, 2015 | 7.887 | 7.990 | 7.887 | 7.981 | 43,351 | +0.04(+0.52%) |
Jan 26, 2015 | 7.936 | 7.953 | 7.924 | 7.940 | 22,408 | +0.05(+0.58%) |
Jan 23, 2015 | 7.854 | 7.940 | 7.854 | 7.895 | 35,597 | -0.03(-0.42%) |
Jan 22, 2015 | 7.903 | 7.940 | 7.828 | 7.928 | 35,648 | +0.05(+0.58%) |
Jan 21, 2015 | 7.907 | 7.915 | 7.837 | 7.882 | 68,872 | +0.00(+0.00%) |
Jan 20, 2015 | 7.899 | 7.928 | 7.833 | 7.882 | 34,674 | -0.04(-0.52%) |
Jan 16, 2015 | 7.854 | 7.924 | 7.833 | 7.924 | 28,730 | +0.11(+1.43%) |
Jan 15, 2015 | 7.874 | 7.895 | 7.792 | 7.812 | 57,401 | -0.01(-0.19%) |
Jan 14, 2015 | 7.800 | 7.866 | 7.800 | 7.827 | 55,112 | -0.06(-0.70%) |
Jan 13, 2015 | 7.825 | 7.882 | 7.804 | 7.882 | 44,911 | +0.04(+0.52%) |
Jan 12, 2015 | 7.882 | 7.899 | 7.808 | 7.841 | 33,793 | -0.01(-0.08%) |
Jan 09, 2015 | 7.862 | 7.862 | 7.840 | 7.848 | 11,868 | +0.01(+0.14%) |
Jan 08, 2015 | 7.804 | 7.849 | 7.784 | 7.837 | 49,203 | +0.03(+0.42%) |
Jan 07, 2015 | 7.792 | 7.825 | 7.636 | 7.804 | 55,754 | +0.08(+1.01%) |
Jan 06, 2015 | 7.726 | 7.771 | 7.706 | 7.726 | 53,157 | +0.02(+0.21%) |
Jan 05, 2015 | 7.726 | 7.726 | 7.640 | 7.710 | 52,520 | +0.00(+0.05%) |
Jan 02, 2015 | 7.644 | 7.735 | 7.636 | 7.706 | 48,126 | +0.06(+0.80%) |
Dec 31, 2014 | 7.640 | 7.644 | 7.644 | 7.644 | 103,986 | -0.03(-0.37%) |
Dec 30, 2014 | 7.739 | 7.739 | 7.640 | 7.673 | 80,103 | -0.01(-0.16%) |
Dec 29, 2014 | 7.751 | 7.824 | 7.657 | 7.685 | 42,531 | -0.09(-1.11%) |
Dec 26, 2014 | 7.780 | 7.825 | 7.740 | 7.771 | 14,604 | +0.02(+0.30%) |
Dec 24, 2014 | 7.739 | 7.748 | 7.748 | 7.748 | 33,441 | +0.04(+0.50%) |
Dec 23, 2014 | 7.653 | 7.743 | 7.624 | 7.710 | 90,089 | +0.01(+0.11%) |
Dec 22, 2014 | 7.661 | 7.780 | 7.661 | 7.702 | 33,729 | +0.01(+0.11%) |
Dec 19, 2014 | 7.661 | 7.755 | 7.624 | 7.694 | 88,600 | -0.01(-0.16%) |
Dec 18, 2014 | 7.784 | 7.784 | 7.702 | 7.706 | 47,782 | -0.03(-0.37%) |
Dec 17, 2014 | 7.710 | 7.821 | 7.710 | 7.735 | 28,913 | +0.00(+0.06%) |
Dec 16, 2014 | 7.812 | 7.812 | 7.730 | 7.730 | 37,771 | -0.13(-1.62%) |
Dec 15, 2014 | 7.907 | 7.907 | 7.829 | 7.857 | 43,708 | -0.05(-0.67%) |
Dec 12, 2014 | 7.857 | 7.952 | 7.845 | 7.911 | 45,868 | +0.02(+0.31%) |
Dec 11, 2014 | 7.751 | 7.903 | 7.734 | 7.886 | 43,078 | +0.15(+1.93%) |
Dec 10, 2014 | 7.726 | 7.783 | 7.711 | 7.737 | 50,947 | +0.01(+0.19%) |
Dec 09, 2014 | 7.661 | 7.722 | 7.661 | 7.722 | 23,663 | +0.04(+0.48%) |
Dec 08, 2014 | 7.787 | 7.816 | 7.678 | 7.686 | 51,004 | -0.07(-0.94%) |
Dec 05, 2014 | 7.763 | 7.857 | 7.759 | 7.759 | 78,904 | +0.00(+0.00%) |
Dec 04, 2014 | 7.865 | 7.869 | 7.759 | 7.759 | 89,589 | -0.10(-1.24%) |
Dec 03, 2014 | 7.828 | 7.861 | 7.771 | 7.857 | 52,715 | +0.05(+0.63%) |
Dec 02, 2014 | 7.812 | 7.848 | 7.771 | 7.808 | 56,249 | -0.02(-0.31%) |
Dec 01, 2014 | 7.775 | 7.865 | 7.775 | 7.832 | 28,321 | +0.02(+0.21%) |
Nov 28, 2014 | 7.889 | 7.938 | 7.800 | 7.816 | 61,366 | -0.04(-0.52%) |
Nov 26, 2014 | 7.848 | 7.857 | 7.857 | 7.857 | 93,691 | +0.02(+0.21%) |
Nov 25, 2014 | 7.816 | 7.848 | 7.812 | 7.840 | 50,750 | +0.04(+0.47%) |
Nov 24, 2014 | 7.820 | 7.840 | 7.800 | 7.804 | 33,404 | +0.00(+0.00%) |
Nov 21, 2014 | 7.848 | 7.909 | 7.804 | 7.804 | 52,410 | -0.04(-0.57%) |
Nov 20, 2014 | 7.865 | 7.865 | 7.779 | 7.848 | 105,669 | +0.00(+0.00%) |
Nov 19, 2014 | 7.881 | 7.881 | 7.829 | 7.848 | 57,014 | +0.00(+0.05%) |
Nov 18, 2014 | 7.832 | 7.844 | 7.775 | 7.844 | 48,525 | +0.05(+0.63%) |
Nov 17, 2014 | 7.852 | 7.852 | 7.763 | 7.796 | 42,392 | -0.05(-0.62%) |
Nov 14, 2014 | 7.905 | 7.905 | 7.759 | 7.844 | 112,832 | -0.06(-0.77%) |
Nov 13, 2014 | 7.873 | 7.930 | 7.865 | 7.905 | 42,166 | +0.04(+0.47%) |
Nov 12, 2014 | 7.864 | 7.878 | 7.812 | 7.869 | 31,389 | -0.02(-0.26%) |
Nov 11, 2014 | 7.909 | 7.909 | 7.824 | 7.889 | 72,570 | -0.00(-0.05%) |
Nov 10, 2014 | 7.881 | 7.905 | 7.853 | 7.893 | 39,630 | +0.02(+0.31%) |
Nov 07, 2014 | 7.849 | 7.877 | 7.820 | 7.869 | 26,978 | -0.00(-0.05%) |
Nov 06, 2014 | 7.836 | 7.881 | 7.836 | 7.873 | 11,180 | -0.02(-0.26%) |
Nov 05, 2014 | 7.865 | 7.901 | 7.836 | 7.893 | 50,699 | +0.00(+0.05%) |
Nov 04, 2014 | 7.877 | 7.889 | 7.840 | 7.889 | 43,496 | +0.00(+0.00%) |
Nov 03, 2014 | 7.845 | 7.889 | 7.800 | 7.889 | 50,748 | +0.08(+1.03%) |
Oct 31, 2014 | 7.800 | 7.873 | 7.756 | 7.808 | 71,354 | +0.03(+0.36%) |
Oct 30, 2014 | 7.784 | 7.836 | 7.719 | 7.780 | 20,429 | +0.00(+0.05%) |
Oct 29, 2014 | 7.800 | 7.800 | 7.703 | 7.776 | 30,502 | +0.01(+0.16%) |
Oct 28, 2014 | 7.812 | 7.845 | 7.744 | 7.764 | 70,224 | -0.05(-0.62%) |
Oct 27, 2014 | 7.792 | 7.812 | 7.804 | 7.812 | 44,095 | +0.01(+0.10%) |
Oct 24, 2014 | 7.804 | 7.808 | 7.739 | 7.804 | 52,586 | -0.00(-0.05%) |
Oct 23, 2014 | 7.752 | 7.824 | 7.744 | 7.808 | 51,353 | +0.08(+0.99%) |
Oct 22, 2014 | 7.707 | 7.742 | 7.631 | 7.731 | 41,443 | +0.08(+1.06%) |
Oct 21, 2014 | 7.659 | 7.671 | 7.659 | 7.651 | 30,601 | +0.06(+0.76%) |
Oct 20, 2014 | 7.550 | 7.622 | 7.550 | 7.593 | 45,421 | +0.05(+0.62%) |
Oct 17, 2014 | 7.610 | 7.671 | 7.485 | 7.546 | 83,059 | -0.04(-0.53%) |
Oct 16, 2014 | 7.295 | 7.631 | 7.295 | 7.586 | 35,550 | +0.16(+2.18%) |
Oct 15, 2014 | 7.377 | 7.437 | 7.188 | 7.425 | 185,261 | -0.13(-1.70%) |
Oct 14, 2014 | 7.565 | 7.605 | 7.525 | 7.553 | 38,621 | -0.04(-0.48%) |
Oct 13, 2014 | 7.613 | 7.625 | 7.512 | 7.589 | 23,602 | +0.01(+0.11%) |
Oct 10, 2014 | 7.605 | 7.633 | 7.533 | 7.581 | 67,310 | -0.11(-1.46%) |
Oct 09, 2014 | 7.673 | 7.701 | 7.657 | 7.693 | 44,820 | +0.02(+0.32%) |
Oct 08, 2014 | 7.633 | 7.689 | 7.593 | 7.669 | 56,935 | +0.02(+0.31%) |
Oct 07, 2014 | 7.581 | 7.645 | 7.545 | 7.645 | 54,641 | -0.00(-0.04%) |
Oct 06, 2014 | 7.629 | 7.685 | 7.613 | 7.648 | 39,931 | +0.08(+1.10%) |
Oct 03, 2014 | 7.585 | 7.609 | 7.537 | 7.565 | 54,057 | +0.03(+0.43%) |
Oct 02, 2014 | 7.681 | 7.689 | 7.509 | 7.533 | 99,782 | -0.12(-1.52%) |
Oct 01, 2014 | 7.609 | 7.673 | 7.609 | 7.649 | 59,493 | +0.02(+0.21%) |
Sep 30, 2014 | 7.641 | 7.669 | 7.605 | 7.633 | 44,391 | -0.04(-0.52%) |
Sep 29, 2014 | 7.613 | 7.689 | 7.613 | 7.673 | 35,696 | -0.00(-0.05%) |
Sep 26, 2014 | 7.617 | 7.677 | 7.605 | 7.677 | 17,759 | +0.10(+1.27%) |
Sep 25, 2014 | 7.677 | 7.681 | 7.581 | 7.581 | 76,783 | -0.10(-1.30%) |
Sep 24, 2014 | 7.669 | 7.689 | 7.645 | 7.681 | 50,508 | +0.06(+0.79%) |
Sep 23, 2014 | 7.709 | 7.729 | 7.585 | 7.621 | 47,583 | -0.08(-1.09%) |
Sep 22, 2014 | 7.705 | 7.777 | 7.677 | 7.705 | 25,746 | +0.02(+0.31%) |
Sep 19, 2014 | 7.653 | 7.705 | 7.653 | 7.681 | 31,810 | +0.02(+0.26%) |
Sep 18, 2014 | 7.801 | 7.801 | 7.661 | 7.661 | 79,264 | -0.10(-1.34%) |
Sep 17, 2014 | 7.765 | 7.845 | 7.721 | 7.765 | 130,075 | +0.04(+0.52%) |
Sep 16, 2014 | 7.697 | 7.745 | 7.681 | 7.725 | 50,254 | +0.06(+0.78%) |
Sep 15, 2014 | 7.733 | 7.753 | 7.661 | 7.665 | 64,357 | -0.04(-0.57%) |
Sep 12, 2014 | 7.861 | 7.861 | 7.677 | 7.709 | 38,237 | -0.11(-1.43%) |
Sep 11, 2014 | 7.821 | 7.833 | 7.785 | 7.821 | 65,028 | +0.02(+0.31%) |
Sep 10, 2014 | 7.817 | 7.817 | 7.797 | 7.797 | 83,379 | -0.03(-0.36%) |
Sep 09, 2014 | 7.877 | 7.877 | 7.814 | 7.825 | 57,015 | -0.01(-0.10%) |
Sep 08, 2014 | 7.825 | 7.837 | 7.813 | 7.833 | 33,615 | +0.00(+0.05%) |
Sep 05, 2014 | 7.817 | 7.829 | 7.786 | 7.829 | 38,519 | +0.04(+0.50%) |
Sep 04, 2014 | 7.833 | 7.833 | 7.789 | 7.790 | 72,630 | -0.03(-0.40%) |
Sep 03, 2014 | 7.833 | 7.833 | 7.789 | 7.821 | 29,852 | +0.01(+0.15%) |
Sep 02, 2014 | 7.821 | 7.825 | 7.785 | 7.809 | 52,330 | +0.01(+0.10%) |
Aug 29, 2014 | 7.817 | 7.801 | 7.801 | 7.801 | 72,143 | +0.02(+0.31%) |
Aug 28, 2014 | 7.809 | 7.821 | 7.726 | 7.777 | 82,705 | -0.02(-0.28%) |
Aug 27, 2014 | 7.813 | 7.765 | 7.795 | 7.799 | 83,112 | +0.03(+0.44%) |
Aug 26, 2014 | 7.789 | 7.758 | 7.758 | 7.765 | 84,148 | +0.01(+0.10%) |
Aug 25, 2014 | 7.726 | 7.793 | 7.702 | 7.758 | 51,560 | +0.01(+0.15%) |
Aug 22, 2014 | 7.793 | 7.793 | 7.707 | 7.746 | 50,892 | -0.05(-0.61%) |
Aug 21, 2014 | 7.813 | 7.813 | 7.742 | 7.793 | 77,967 | +0.01(+0.15%) |
Aug 20, 2014 | 7.793 | 7.793 | 7.761 | 7.781 | 33,165 | +0.02(+0.31%) |
Aug 19, 2014 | 7.758 | 7.773 | 7.722 | 7.758 | 40,369 | +0.02(+0.31%) |
Aug 18, 2014 | 7.758 | 7.758 | 7.710 | 7.734 | 28,673 | -0.01(-0.15%) |
Aug 15, 2014 | 7.734 | 7.754 | 7.734 | 7.746 | 26,672 | +0.05(+0.64%) |
Aug 14, 2014 | 7.714 | 7.714 | 7.657 | 7.696 | 39,615 | +0.03(+0.34%) |
Aug 13, 2014 | 7.674 | 7.674 | 7.674 | 7.670 | 30,866 | +0.02(+0.31%) |
Aug 12, 2014 | 7.634 | 7.650 | 7.599 | 7.646 | 114,507 | +0.03(+0.36%) |
Aug 11, 2014 | 7.603 | 7.619 | 7.551 | 7.619 | 51,087 | +0.08(+0.99%) |
Aug 08, 2014 | 7.540 | 7.540 | 7.527 | 7.544 | 18,169 | +0.04(+0.47%) |
Aug 07, 2014 | 7.536 | 7.536 | 7.492 | 7.508 | 18,468 | +0.01(+0.16%) |
Aug 06, 2014 | 7.563 | 7.563 | 7.496 | 7.496 | 44,478 | -0.04(-0.58%) |
Aug 05, 2014 | 7.583 | 7.595 | 7.524 | 7.540 | 111,656 | -0.03(-0.37%) |
Aug 04, 2014 | 7.548 | 7.599 | 7.535 | 7.567 | 43,460 | +0.01(+0.10%) |
Aug 01, 2014 | 7.615 | 7.615 | 7.512 | 7.559 | 54,487 | -0.02(-0.26%) |
Jul 31, 2014 | 7.571 | 7.579 | 7.512 | 7.579 | 80,012 | +0.01(+0.16%) |
Jul 30, 2014 | 7.611 | 7.630 | 7.551 | 7.567 | 55,596 | -0.01(-0.10%) |
Jul 29, 2014 | 7.579 | 7.603 | 7.567 | 7.575 | 29,568 | +0.01(+0.16%) |
Jul 28, 2014 | 7.591 | 7.603 | 7.555 | 7.563 | 48,134 | +0.00(+0.05%) |
Jul 25, 2014 | 7.627 | 7.634 | 7.548 | 7.559 | 96,895 | -0.03(-0.42%) |
Jul 24, 2014 | 7.662 | 7.678 | 7.567 | 7.591 | 111,582 | -0.05(-0.67%) |
Jul 23, 2014 | 7.563 | 7.658 | 7.563 | 7.642 | 98,426 | +0.05(+0.62%) |
Jul 22, 2014 | 7.611 | 7.623 | 7.567 | 7.595 | 99,829 | +0.03(+0.36%) |
Jul 21, 2014 | 7.607 | 7.630 | 7.567 | 7.568 | 51,965 | -0.02(-0.31%) |
Jul 18, 2014 | 7.611 | 7.650 | 7.587 | 7.591 | 63,698 | -0.02(-0.21%) |
Jul 17, 2014 | 7.753 | 7.757 | 7.563 | 7.607 | 145,376 | -0.11(-1.48%) |
Jul 16, 2014 | 7.694 | 7.787 | 7.655 | 7.721 | 93,728 | +0.06(+0.77%) |
Jul 15, 2014 | 7.666 | 7.694 | 7.651 | 7.663 | 64,083 | -0.02(-0.26%) |
Jul 14, 2014 | 7.525 | 7.729 | 7.525 | 7.682 | 112,320 | +0.12(+1.61%) |
Jul 11, 2014 | 7.506 | 7.574 | 7.494 | 7.561 | 63,999 | +0.07(+1.00%) |
Jul 10, 2014 | 7.451 | 7.506 | 7.451 | 7.486 | 55,418 | +0.00(+0.05%) |
Jul 09, 2014 | 7.490 | 7.506 | 7.482 | 7.482 | 46,832 | -0.01(-0.10%) |
Jul 08, 2014 | 7.525 | 7.525 | 7.490 | 7.490 | 34,528 | -0.04(-0.51%) |
Jul 07, 2014 | 7.533 | 7.549 | 7.525 | 7.528 | 49,774 | +0.00(+0.04%) |
Jul 03, 2014 | 7.525 | 7.525 | 7.525 | 7.525 | 36,721 | +0.02(+0.26%) |
Jul 02, 2014 | 7.521 | 7.525 | 7.494 | 7.506 | 46,350 | -0.04(-0.47%) |
Jul 01, 2014 | 7.517 | 7.541 | 7.494 | 7.541 | 45,072 | +0.06(+0.84%) |
Jun 30, 2014 | 7.482 | 7.490 | 7.463 | 7.478 | 58,618 | +0.01(+0.10%) |
Jun 27, 2014 | 7.427 | 7.482 | 7.404 | 7.470 | 139,887 | +0.08(+1.06%) |
Jun 26, 2014 | 7.396 | 7.404 | 7.372 | 7.392 | 89,041 | -0.00(-0.05%) |
Jun 25, 2014 | 7.384 | 7.415 | 7.325 | 7.396 | 295,015 | -0.01(-0.16%) |
Jun 24, 2014 | 7.419 | 7.451 | 7.408 | 7.408 | 140,432 | -0.04(-0.47%) |
Jun 23, 2014 | 7.446 | 7.451 | 7.427 | 7.443 | 61,076 | -0.01(-0.11%) |
Jun 20, 2014 | 7.451 | 7.451 | 7.396 | 7.451 | 119,978 | +0.02(+0.26%) |
Jun 19, 2014 | 7.451 | 7.474 | 7.412 | 7.431 | 121,197 | -0.02(-0.26%) |
Jun 18, 2014 | 7.466 | 7.470 | 7.427 | 7.451 | 75,015 | +0.03(+0.37%) |
Jun 17, 2014 | 7.502 | 7.525 | 7.423 | 7.423 | 72,139 | -0.08(-1.05%) |
Jun 16, 2014 | 7.588 | 7.589 | 7.502 | 7.502 | 32,521 | -0.12(-1.59%) |
Jun 13, 2014 | 7.663 | 7.663 | 7.588 | 7.623 | 22,953 | -0.05(-0.64%) |
Jun 12, 2014 | 7.608 | 7.673 | 7.608 | 7.673 | 58,705 | +0.06(+0.75%) |
Jun 11, 2014 | 7.561 | 7.619 | 7.561 | 7.615 | 37,391 | +0.04(+0.57%) |
Jun 10, 2014 | 7.573 | 7.577 | 7.553 | 7.573 | 38,624 | -0.06(-0.82%) |
Jun 06, 2014 | 7.701 | 7.701 | 7.619 | 7.635 | 21,423 | +0.01(+0.11%) |
Jun 05, 2014 | 7.524 | 7.635 | 7.499 | 7.626 | 61,306 | +0.10(+1.33%) |
Jun 04, 2014 | 7.538 | 7.549 | 7.510 | 7.526 | 53,393 | +0.01(+0.10%) |
Jun 03, 2014 | 7.499 | 7.530 | 7.495 | 7.518 | 29,675 | +0.02(+0.21%) |
Jun 02, 2014 | 7.518 | 7.530 | 7.495 | 7.503 | 32,411 | +0.02(+0.25%) |
May 30, 2014 | 7.522 | 7.534 | 7.483 | 7.484 | 26,994 | -0.02(-0.30%) |
May 29, 2014 | 7.499 | 7.530 | 7.440 | 7.506 | 47,282 | +0.05(+0.63%) |
May 28, 2014 | 7.347 | 7.464 | 7.343 | 7.460 | 42,818 | +0.10(+1.29%) |
May 27, 2014 | 7.347 | 7.393 | 7.347 | 7.364 | 30,410 | -0.01(-0.13%) |
May 23, 2014 | 7.355 | 7.374 | 7.374 | 7.374 | 32,105 | +0.05(+0.64%) |
May 22, 2014 | 7.339 | 7.382 | 7.316 | 7.327 | 62,652 | +0.02(+0.21%) |
May 21, 2014 | 7.393 | 7.393 | 7.300 | 7.312 | 71,847 | -0.01(-0.11%) |
May 20, 2014 | 7.394 | 7.394 | 7.312 | 7.320 | 46,838 | -0.00(-0.05%) |
May 19, 2014 | 7.386 | 7.386 | 7.323 | 7.323 | 50,621 | -0.03(-0.37%) |
May 16, 2014 | 7.343 | 7.382 | 7.343 | 7.351 | 37,024 | +0.00(+0.00%) |
May 15, 2014 | 7.320 | 7.381 | 7.320 | 7.351 | 79,933 | +0.01(+0.16%) |
May 14, 2014 | 7.308 | 7.367 | 7.308 | 7.339 | 98,652 | +0.03(+0.37%) |
May 13, 2014 | 7.285 | 7.312 | 7.285 | 7.312 | 53,357 | +0.02(+0.21%) |
May 12, 2014 | 7.343 | 7.385 | 7.273 | 7.297 | 89,205 | -0.04(-0.53%) |
May 09, 2014 | 7.326 | 7.343 | 7.308 | 7.335 | 47,458 | +0.05(+0.69%) |
May 08, 2014 | 7.343 | 7.408 | 7.269 | 7.285 | 164,171 | -0.10(-1.31%) |
May 07, 2014 | 7.314 | 7.382 | 7.309 | 7.382 | 80,312 | +0.05(+0.64%) |
May 06, 2014 | 7.277 | 7.339 | 7.277 | 7.335 | 30,468 | +0.01(+0.19%) |
May 05, 2014 | 7.307 | 7.330 | 7.281 | 7.321 | 18,128 | -0.02(-0.30%) |
May 02, 2014 | 7.335 | 7.343 | 7.327 | 7.343 | 31,500 | +0.01(+0.16%) |