Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.855 | 8.868 | 8.756 | 8.809 | 232,016 | -0.03(-0.30%) |
Apr 29, 2015 | 8.842 | 8.865 | 8.809 | 8.835 | 49,432 | -0.05(-0.52%) |
Apr 28, 2015 | 8.822 | 8.881 | 8.816 | 8.881 | 119,739 | +0.07(+0.82%) |
Apr 27, 2015 | 8.855 | 8.862 | 8.783 | 8.809 | 97,509 | -0.03(-0.30%) |
Apr 24, 2015 | 8.888 | 8.888 | 8.829 | 8.835 | 72,132 | -0.03(-0.37%) |
Apr 23, 2015 | 8.862 | 8.894 | 8.862 | 8.868 | 39,339 | +0.00(+0.00%) |
Apr 22, 2015 | 8.927 | 8.927 | 8.856 | 8.868 | 80,089 | -0.06(-0.66%) |
Apr 21, 2015 | 8.914 | 8.927 | 8.894 | 8.927 | 69,042 | +0.04(+0.44%) |
Apr 20, 2015 | 8.908 | 8.934 | 8.881 | 8.888 | 26,620 | -0.02(-0.22%) |
Apr 17, 2015 | 8.875 | 8.908 | 8.875 | 8.908 | 59,884 | +0.01(+0.15%) |
Apr 16, 2015 | 8.862 | 8.901 | 8.848 | 8.894 | 84,670 | +0.05(+0.59%) |
Apr 15, 2015 | 8.868 | 8.901 | 8.835 | 8.842 | 91,128 | -0.03(-0.32%) |
Apr 14, 2015 | 8.862 | 8.894 | 8.842 | 8.870 | 84,286 | +0.02(+0.24%) |
Apr 13, 2015 | 8.835 | 8.868 | 8.776 | 8.849 | 120,027 | +0.02(+0.26%) |
Apr 10, 2015 | 8.845 | 8.858 | 8.813 | 8.826 | 51,599 | -0.01(-0.15%) |
Apr 09, 2015 | 8.852 | 8.858 | 8.819 | 8.839 | 53,701 | -0.02(-0.22%) |
Apr 08, 2015 | 8.806 | 8.858 | 8.793 | 8.858 | 72,203 | +0.05(+0.62%) |
Apr 07, 2015 | 8.800 | 8.845 | 8.787 | 8.804 | 104,226 | -0.00(-0.02%) |
Apr 06, 2015 | 8.793 | 8.839 | 8.773 | 8.806 | 158,255 | +0.04(+0.45%) |
Apr 02, 2015 | 8.760 | 8.767 | 8.767 | 8.767 | 102,484 | -0.03(-0.30%) |
Apr 01, 2015 | 8.787 | 8.793 | 8.745 | 8.793 | 94,377 | +0.05(+0.52%) |
Mar 31, 2015 | 8.695 | 8.747 | 8.695 | 8.747 | 91,181 | +0.07(+0.83%) |
Mar 30, 2015 | 8.826 | 8.839 | 8.649 | 8.675 | 325,420 | -0.15(-1.70%) |
Mar 27, 2015 | 8.813 | 8.839 | 8.806 | 8.826 | 44,959 | +0.05(+0.52%) |
Mar 26, 2015 | 8.819 | 8.832 | 8.780 | 8.780 | 37,042 | -0.05(-0.59%) |
Mar 25, 2015 | 8.839 | 8.839 | 8.796 | 8.832 | 82,989 | +0.00(+0.00%) |
Mar 24, 2015 | 8.832 | 8.832 | 8.793 | 8.832 | 63,769 | +0.02(+0.22%) |
Mar 23, 2015 | 8.806 | 8.819 | 8.793 | 8.813 | 59,884 | +0.03(+0.30%) |
Mar 20, 2015 | 8.715 | 8.819 | 8.715 | 8.787 | 116,039 | +0.07(+0.75%) |
Mar 19, 2015 | 8.728 | 8.741 | 8.675 | 8.721 | 45,654 | -0.04(-0.45%) |
Mar 18, 2015 | 8.708 | 8.760 | 8.669 | 8.760 | 154,956 | +0.08(+0.90%) |
Mar 17, 2015 | 8.662 | 8.688 | 8.617 | 8.682 | 164,782 | +0.03(+0.30%) |
Mar 16, 2015 | 8.623 | 8.656 | 8.623 | 8.656 | 56,058 | +0.03(+0.35%) |
Mar 13, 2015 | 8.649 | 8.662 | 8.617 | 8.625 | 26,313 | -0.06(-0.65%) |
Mar 12, 2015 | 8.702 | 8.721 | 8.662 | 8.682 | 42,541 | -0.01(-0.08%) |
Mar 11, 2015 | 8.656 | 8.721 | 8.656 | 8.688 | 149,623 | +0.04(+0.49%) |
Mar 10, 2015 | 8.601 | 8.646 | 8.601 | 8.646 | 43,783 | +0.05(+0.53%) |
Mar 09, 2015 | 8.562 | 8.614 | 8.562 | 8.601 | 118,004 | +0.07(+0.84%) |
Mar 06, 2015 | 8.672 | 8.672 | 8.523 | 8.529 | 151,984 | -0.18(-2.02%) |
Mar 05, 2015 | 8.698 | 8.711 | 8.672 | 8.705 | 75,504 | +0.05(+0.60%) |
Mar 04, 2015 | 8.718 | 8.731 | 8.653 | 8.653 | 56,412 | -0.07(-0.75%) |
Mar 03, 2015 | 8.679 | 8.718 | 8.666 | 8.718 | 45,495 | +0.05(+0.60%) |
Mar 02, 2015 | 8.724 | 8.724 | 8.663 | 8.666 | 110,337 | -0.04(-0.45%) |
Feb 27, 2015 | 8.633 | 8.705 | 8.633 | 8.705 | 54,097 | +0.07(+0.83%) |
Feb 26, 2015 | 8.672 | 8.672 | 8.620 | 8.633 | 65,931 | -0.03(-0.30%) |
Feb 25, 2015 | 8.679 | 8.705 | 8.620 | 8.659 | 65,439 | +0.00(+0.00%) |
Feb 24, 2015 | 8.640 | 8.659 | 8.594 | 8.659 | 50,889 | +0.02(+0.23%) |
Feb 23, 2015 | 8.601 | 8.640 | 8.581 | 8.640 | 86,097 | +0.07(+0.84%) |
Feb 20, 2015 | 8.549 | 8.607 | 8.549 | 8.568 | 95,771 | +0.03(+0.30%) |
Feb 19, 2015 | 8.516 | 8.581 | 8.516 | 8.542 | 34,747 | +0.02(+0.23%) |
Feb 18, 2015 | 8.490 | 8.568 | 8.490 | 8.523 | 241,211 | +0.06(+0.69%) |
Feb 17, 2015 | 8.614 | 8.614 | 8.458 | 8.464 | 223,793 | -0.14(-1.59%) |
Feb 13, 2015 | 8.633 | 8.601 | 8.601 | 8.601 | 160,009 | -0.01(-0.08%) |
Feb 12, 2015 | 8.672 | 8.705 | 8.562 | 8.607 | 531,390 | -0.07(-0.75%) |
Feb 11, 2015 | 8.796 | 8.796 | 8.640 | 8.672 | 204,544 | -0.09(-1.01%) |
Feb 10, 2015 | 8.838 | 8.851 | 8.735 | 8.760 | 172,345 | -0.08(-0.95%) |
Feb 09, 2015 | 8.858 | 8.903 | 8.845 | 8.845 | 104,142 | -0.01(-0.07%) |
Feb 06, 2015 | 8.884 | 8.922 | 8.851 | 8.851 | 111,160 | -0.06(-0.73%) |
Feb 05, 2015 | 8.858 | 8.929 | 8.825 | 8.916 | 168,703 | +0.05(+0.58%) |
Feb 04, 2015 | 8.922 | 8.929 | 8.838 | 8.864 | 137,450 | -0.07(-0.80%) |
Feb 03, 2015 | 8.948 | 8.974 | 8.935 | 8.935 | 183,017 | -0.04(-0.43%) |
Feb 02, 2015 | 8.896 | 8.975 | 8.877 | 8.974 | 245,778 | +0.08(+0.87%) |
Jan 30, 2015 | 8.871 | 8.948 | 8.858 | 8.896 | 263,074 | +0.04(+0.41%) |
Jan 29, 2015 | 8.819 | 8.884 | 8.819 | 8.860 | 77,003 | +0.02(+0.25%) |
Jan 28, 2015 | 8.793 | 8.845 | 8.774 | 8.838 | 102,670 | +0.07(+0.81%) |
Jan 27, 2015 | 8.715 | 8.773 | 8.715 | 8.767 | 95,915 | +0.08(+0.89%) |
Jan 26, 2015 | 8.722 | 8.735 | 8.683 | 8.689 | 88,710 | -0.02(-0.22%) |
Jan 23, 2015 | 8.728 | 8.728 | 8.696 | 8.709 | 59,153 | -0.01(-0.15%) |
Jan 22, 2015 | 8.702 | 8.728 | 8.683 | 8.722 | 151,127 | +0.03(+0.30%) |
Jan 21, 2015 | 8.728 | 8.728 | 8.689 | 8.696 | 85,964 | -0.04(-0.42%) |
Jan 20, 2015 | 8.728 | 8.735 | 8.689 | 8.733 | 146,537 | +0.03(+0.35%) |
Jan 16, 2015 | 8.689 | 8.728 | 8.676 | 8.702 | 264,495 | +0.03(+0.37%) |
Jan 15, 2015 | 8.657 | 8.773 | 8.644 | 8.670 | 397,885 | +0.04(+0.45%) |
Jan 14, 2015 | 8.631 | 8.663 | 8.618 | 8.631 | 117,353 | -0.01(-0.07%) |
Jan 13, 2015 | 8.637 | 8.650 | 8.586 | 8.637 | 162,856 | +0.02(+0.26%) |
Jan 12, 2015 | 8.589 | 8.628 | 8.583 | 8.615 | 138,332 | +0.03(+0.38%) |
Jan 09, 2015 | 8.557 | 8.602 | 8.557 | 8.583 | 97,297 | +0.01(+0.08%) |
Jan 08, 2015 | 8.531 | 8.654 | 8.466 | 8.576 | 461,603 | +0.05(+0.53%) |
Jan 07, 2015 | 8.480 | 8.544 | 8.473 | 8.531 | 126,349 | +0.05(+0.61%) |
Jan 06, 2015 | 8.486 | 8.499 | 8.454 | 8.480 | 258,059 | +0.04(+0.46%) |
Jan 05, 2015 | 8.454 | 8.480 | 8.415 | 8.441 | 161,846 | +0.01(+0.08%) |
Jan 02, 2015 | 8.357 | 8.460 | 8.344 | 8.435 | 165,853 | +0.05(+0.61%) |
Dec 31, 2014 | 8.409 | 8.383 | 8.383 | 8.383 | 99,167 | +0.00(+0.00%) |
Dec 30, 2014 | 8.390 | 8.401 | 8.344 | 8.383 | 102,414 | +0.04(+0.46%) |
Dec 29, 2014 | 8.351 | 8.390 | 8.312 | 8.344 | 233,253 | -0.01(-0.15%) |
Dec 26, 2014 | 8.415 | 8.422 | 8.338 | 8.357 | 112,190 | -0.03(-0.38%) |
Dec 24, 2014 | 8.415 | 8.390 | 8.390 | 8.390 | 56,334 | -0.01(-0.08%) |
Dec 23, 2014 | 8.435 | 8.454 | 8.357 | 8.396 | 203,562 | -0.01(-0.17%) |
Dec 22, 2014 | 8.383 | 8.415 | 8.383 | 8.410 | 67,196 | +0.02(+0.25%) |
Dec 19, 2014 | 8.390 | 8.428 | 8.377 | 8.390 | 87,795 | +0.00(+0.00%) |
Dec 18, 2014 | 8.428 | 8.428 | 8.377 | 8.390 | 173,844 | -0.01(-0.08%) |
Dec 17, 2014 | 8.441 | 8.460 | 8.390 | 8.396 | 122,698 | -0.03(-0.38%) |
Dec 16, 2014 | 8.422 | 8.428 | 8.390 | 8.428 | 117,776 | +0.02(+0.23%) |
Dec 15, 2014 | 8.422 | 8.422 | 8.383 | 8.409 | 102,634 | +0.00(+0.00%) |
Dec 12, 2014 | 8.364 | 8.420 | 8.319 | 8.409 | 124,726 | +0.03(+0.38%) |
Dec 11, 2014 | 8.396 | 8.396 | 8.332 | 8.377 | 152,251 | +0.01(+0.08%) |
Dec 10, 2014 | 8.364 | 8.409 | 8.357 | 8.370 | 121,327 | +0.02(+0.19%) |
Dec 09, 2014 | 8.322 | 8.354 | 8.310 | 8.354 | 79,443 | +0.02(+0.23%) |
Dec 08, 2014 | 8.297 | 8.352 | 8.278 | 8.335 | 108,204 | +0.03(+0.39%) |
Dec 05, 2014 | 8.361 | 8.361 | 8.303 | 8.303 | 150,767 | -0.06(-0.69%) |
Dec 04, 2014 | 8.329 | 8.367 | 8.310 | 8.361 | 115,829 | +0.05(+0.62%) |
Dec 03, 2014 | 8.322 | 8.329 | 8.290 | 8.310 | 136,735 | +0.01(+0.08%) |
Dec 02, 2014 | 8.252 | 8.303 | 8.252 | 8.303 | 144,025 | +0.05(+0.62%) |
Dec 01, 2014 | 8.335 | 8.335 | 8.220 | 8.252 | 191,469 | -0.05(-0.62%) |
Nov 28, 2014 | 8.271 | 8.303 | 8.265 | 8.303 | 26,081 | +0.03(+0.31%) |
Nov 26, 2014 | 8.290 | 8.278 | 8.278 | 8.278 | 83,908 | +0.00(+0.00%) |
Nov 25, 2014 | 8.316 | 8.316 | 8.258 | 8.278 | 100,718 | -0.02(-0.23%) |
Nov 24, 2014 | 8.297 | 8.310 | 8.271 | 8.297 | 80,728 | -0.03(-0.31%) |
Nov 21, 2014 | 8.316 | 8.322 | 8.290 | 8.322 | 74,075 | +0.01(+0.08%) |
Nov 20, 2014 | 8.303 | 8.322 | 8.284 | 8.316 | 70,350 | +0.03(+0.39%) |
Nov 19, 2014 | 8.297 | 8.310 | 8.258 | 8.284 | 98,391 | -0.01(-0.08%) |
Nov 18, 2014 | 8.297 | 8.310 | 8.271 | 8.290 | 59,085 | -0.02(-0.23%) |
Nov 17, 2014 | 8.335 | 8.335 | 8.282 | 8.310 | 65,537 | -0.01(-0.08%) |
Nov 14, 2014 | 8.342 | 8.354 | 8.310 | 8.316 | 114,292 | -0.03(-0.31%) |
Nov 13, 2014 | 8.290 | 8.342 | 8.258 | 8.342 | 117,994 | +0.03(+0.39%) |
Nov 12, 2014 | 8.271 | 8.329 | 8.258 | 8.310 | 63,569 | +0.02(+0.27%) |
Nov 11, 2014 | 8.236 | 8.287 | 8.236 | 8.287 | 60,259 | +0.03(+0.39%) |
Nov 10, 2014 | 8.268 | 8.287 | 8.243 | 8.256 | 95,015 | -0.01(-0.08%) |
Nov 07, 2014 | 8.268 | 8.332 | 8.243 | 8.262 | 144,378 | -0.02(-0.23%) |
Nov 06, 2014 | 8.249 | 8.294 | 8.249 | 8.281 | 65,051 | +0.01(+0.15%) |
Nov 05, 2014 | 8.249 | 8.268 | 8.236 | 8.268 | 100,186 | +0.00(+0.00%) |
Nov 04, 2014 | 8.275 | 8.287 | 8.256 | 8.268 | 166,142 | +0.03(+0.31%) |
Nov 03, 2014 | 8.281 | 8.281 | 8.243 | 8.243 | 123,718 | -0.02(-0.23%) |
Oct 31, 2014 | 8.294 | 8.294 | 8.243 | 8.262 | 93,384 | +0.00(+0.00%) |
Oct 30, 2014 | 8.281 | 8.281 | 8.243 | 8.262 | 97,576 | +0.01(+0.08%) |
Oct 29, 2014 | 8.294 | 8.319 | 8.243 | 8.256 | 105,216 | -0.01(-0.15%) |
Oct 28, 2014 | 8.262 | 8.287 | 8.256 | 8.268 | 64,008 | +0.03(+0.31%) |
Oct 27, 2014 | 8.268 | 8.275 | 8.236 | 8.243 | 85,460 | -0.03(-0.39%) |
Oct 24, 2014 | 8.300 | 8.326 | 8.268 | 8.275 | 136,933 | -0.03(-0.31%) |
Oct 23, 2014 | 8.351 | 8.351 | 8.281 | 8.300 | 144,430 | -0.03(-0.38%) |
Oct 22, 2014 | 8.332 | 8.339 | 8.300 | 8.332 | 120,132 | -0.01(-0.08%) |
Oct 21, 2014 | 8.345 | 8.351 | 8.313 | 8.339 | 66,093 | -0.03(-0.38%) |
Oct 20, 2014 | 8.351 | 8.370 | 8.307 | 8.370 | 139,061 | +0.03(+0.38%) |
Oct 17, 2014 | 8.364 | 8.377 | 8.294 | 8.339 | 126,699 | -0.03(-0.38%) |
Oct 16, 2014 | 8.224 | 8.370 | 8.224 | 8.370 | 241,187 | +0.11(+1.39%) |
Oct 15, 2014 | 8.160 | 8.256 | 8.134 | 8.256 | 283,108 | +0.10(+1.17%) |
Oct 14, 2014 | 8.173 | 8.211 | 8.160 | 8.160 | 126,564 | -0.01(-0.08%) |
Oct 13, 2014 | 8.179 | 8.211 | 8.160 | 8.166 | 146,187 | -0.01(-0.08%) |
Oct 10, 2014 | 8.198 | 8.219 | 8.169 | 8.173 | 120,550 | -0.03(-0.35%) |
Oct 09, 2014 | 8.246 | 8.259 | 8.195 | 8.202 | 89,400 | -0.04(-0.46%) |
Oct 08, 2014 | 8.208 | 8.265 | 8.202 | 8.240 | 153,157 | +0.03(+0.39%) |
Oct 07, 2014 | 8.183 | 8.227 | 8.176 | 8.208 | 113,781 | +0.00(+0.00%) |
Oct 06, 2014 | 8.170 | 8.208 | 8.157 | 8.208 | 112,660 | +0.06(+0.70%) |
Oct 03, 2014 | 8.145 | 8.202 | 8.145 | 8.151 | 104,315 | -0.01(-0.08%) |
Oct 02, 2014 | 8.183 | 8.183 | 8.138 | 8.157 | 139,011 | -0.01(-0.08%) |
Oct 01, 2014 | 8.170 | 8.195 | 8.157 | 8.164 | 129,811 | +0.03(+0.31%) |
Sep 30, 2014 | 8.125 | 8.151 | 8.119 | 8.138 | 81,779 | +0.02(+0.23%) |
Sep 29, 2014 | 8.113 | 8.145 | 8.100 | 8.119 | 111,143 | +0.01(+0.08%) |
Sep 26, 2014 | 8.125 | 8.145 | 8.113 | 8.113 | 57,049 | -0.03(-0.31%) |
Sep 25, 2014 | 8.125 | 8.151 | 8.125 | 8.138 | 55,763 | -0.01(-0.08%) |
Sep 24, 2014 | 8.145 | 8.151 | 8.138 | 8.145 | 59,062 | +0.00(+0.00%) |
Sep 23, 2014 | 8.138 | 8.145 | 8.125 | 8.145 | 44,727 | +0.03(+0.31%) |
Sep 22, 2014 | 8.138 | 8.151 | 8.100 | 8.119 | 99,033 | -0.02(-0.23%) |
Sep 19, 2014 | 8.151 | 8.151 | 8.113 | 8.138 | 84,778 | +0.00(+0.00%) |
Sep 18, 2014 | 8.145 | 8.165 | 8.113 | 8.138 | 103,732 | -0.03(-0.31%) |
Sep 17, 2014 | 8.125 | 8.176 | 8.125 | 8.164 | 140,471 | +0.06(+0.78%) |
Sep 16, 2014 | 8.087 | 8.119 | 8.075 | 8.100 | 70,801 | -0.01(-0.08%) |
Sep 15, 2014 | 8.125 | 8.151 | 8.081 | 8.106 | 62,148 | -0.01(-0.08%) |
Sep 12, 2014 | 8.125 | 8.125 | 8.100 | 8.113 | 89,377 | -0.03(-0.32%) |
Sep 11, 2014 | 8.157 | 8.164 | 8.132 | 8.139 | 62,442 | -0.00(-0.04%) |
Sep 10, 2014 | 8.154 | 8.167 | 8.132 | 8.142 | 100,362 | -0.01(-0.15%) |
Sep 09, 2014 | 8.167 | 8.167 | 8.123 | 8.154 | 42,860 | +0.00(+0.00%) |
Sep 08, 2014 | 8.180 | 8.199 | 8.123 | 8.154 | 140,256 | -0.01(-0.15%) |
Sep 05, 2014 | 8.211 | 8.224 | 8.167 | 8.167 | 75,026 | -0.04(-0.47%) |
Sep 04, 2014 | 8.236 | 8.236 | 8.205 | 8.205 | 88,066 | -0.04(-0.45%) |
Sep 03, 2014 | 8.243 | 8.243 | 8.211 | 8.243 | 80,699 | +0.01(+0.15%) |
Sep 02, 2014 | 8.217 | 8.243 | 8.205 | 8.230 | 124,809 | -0.02(-0.22%) |
Aug 29, 2014 | 8.268 | 8.248 | 8.248 | 8.248 | 94,201 | -0.01(-0.08%) |
Aug 28, 2014 | 8.262 | 8.268 | 8.224 | 8.255 | 58,236 | +0.01(+0.08%) |
Aug 27, 2014 | 8.224 | 8.249 | 8.192 | 8.249 | 63,087 | +0.06(+0.69%) |
Aug 26, 2014 | 8.180 | 8.196 | 8.180 | 8.192 | 40,680 | +0.03(+0.39%) |
Aug 25, 2014 | 8.173 | 8.205 | 8.156 | 8.161 | 95,852 | -0.03(-0.39%) |
Aug 22, 2014 | 8.211 | 8.211 | 8.186 | 8.192 | 60,804 | -0.03(-0.38%) |
Aug 21, 2014 | 8.249 | 8.262 | 8.217 | 8.224 | 71,793 | -0.01(-0.15%) |
Aug 20, 2014 | 8.287 | 8.287 | 8.217 | 8.236 | 70,584 | -0.02(-0.23%) |
Aug 19, 2014 | 8.148 | 8.287 | 8.135 | 8.255 | 218,502 | +0.09(+1.16%) |
Aug 18, 2014 | 8.161 | 8.167 | 8.123 | 8.161 | 70,862 | +0.04(+0.47%) |
Aug 15, 2014 | 8.154 | 8.186 | 8.123 | 8.123 | 69,341 | -0.03(-0.31%) |
Aug 14, 2014 | 8.199 | 8.199 | 8.135 | 8.148 | 65,538 | -0.03(-0.31%) |
Aug 13, 2014 | 8.186 | 8.186 | 8.186 | 8.173 | 84,030 | +0.02(+0.19%) |
Aug 12, 2014 | 8.107 | 8.164 | 8.101 | 8.158 | 96,108 | +0.03(+0.39%) |
Aug 11, 2014 | 8.076 | 8.139 | 8.064 | 8.126 | 94,907 | +0.03(+0.31%) |
Aug 08, 2014 | 8.064 | 8.095 | 8.064 | 8.101 | 60,591 | +0.06(+0.70%) |
Aug 07, 2014 | 8.001 | 8.045 | 8.001 | 8.045 | 88,292 | +0.05(+0.63%) |
Aug 06, 2014 | 7.976 | 8.032 | 7.969 | 7.994 | 132,824 | +0.00(+0.00%) |
Aug 05, 2014 | 7.994 | 7.994 | 7.969 | 7.994 | 104,797 | +0.01(+0.16%) |
Aug 04, 2014 | 8.038 | 8.038 | 7.982 | 7.982 | 95,535 | -0.04(-0.47%) |
Aug 01, 2014 | 7.994 | 8.038 | 7.994 | 8.020 | 128,767 | +0.03(+0.39%) |
Jul 31, 2014 | 8.013 | 8.026 | 7.982 | 7.988 | 105,720 | -0.04(-0.55%) |
Jul 30, 2014 | 8.070 | 8.076 | 8.020 | 8.032 | 147,697 | -0.04(-0.54%) |
Jul 29, 2014 | 8.101 | 8.126 | 8.076 | 8.076 | 111,475 | -0.01(-0.14%) |
Jul 28, 2014 | 8.101 | 8.103 | 8.070 | 8.087 | 44,412 | -0.03(-0.40%) |
Jul 25, 2014 | 8.095 | 8.120 | 8.095 | 8.120 | 64,515 | +0.07(+0.86%) |
Jul 24, 2014 | 8.082 | 8.095 | 8.045 | 8.051 | 155,710 | -0.07(-0.85%) |
Jul 23, 2014 | 8.145 | 8.152 | 8.104 | 8.120 | 158,192 | -0.03(-0.39%) |
Jul 22, 2014 | 8.152 | 8.164 | 8.114 | 8.152 | 113,992 | -0.01(-0.08%) |
Jul 21, 2014 | 8.139 | 8.170 | 8.139 | 8.158 | 62,047 | +0.04(+0.46%) |
Jul 18, 2014 | 8.139 | 8.139 | 8.107 | 8.120 | 39,112 | -0.01(-0.08%) |
Jul 17, 2014 | 8.082 | 8.145 | 8.070 | 8.126 | 248,405 | +0.04(+0.54%) |
Jul 16, 2014 | 8.013 | 8.082 | 8.013 | 8.082 | 233,794 | +0.05(+0.63%) |
Jul 15, 2014 | 8.013 | 8.045 | 8.013 | 8.032 | 183,366 | +0.00(+0.00%) |
Jul 14, 2014 | 8.095 | 8.095 | 8.026 | 8.032 | 209,189 | -0.04(-0.54%) |
Jul 11, 2014 | 8.026 | 8.082 | 8.026 | 8.076 | 48,634 | +0.04(+0.50%) |
Jul 10, 2014 | 8.079 | 8.079 | 8.004 | 8.036 | 123,343 | -0.02(-0.23%) |
Jul 09, 2014 | 8.092 | 8.092 | 8.029 | 8.054 | 155,171 | -0.03(-0.39%) |
Jul 08, 2014 | 8.098 | 8.129 | 8.067 | 8.086 | 175,522 | +0.03(+0.31%) |
Jul 07, 2014 | 8.073 | 8.111 | 8.042 | 8.061 | 159,703 | +0.01(+0.08%) |
Jul 03, 2014 | 8.117 | 8.054 | 8.054 | 8.054 | 242,590 | -0.08(-1.00%) |
Jul 02, 2014 | 8.223 | 8.229 | 8.098 | 8.136 | 219,756 | -0.10(-1.21%) |
Jul 01, 2014 | 8.261 | 8.261 | 8.229 | 8.236 | 115,806 | -0.01(-0.08%) |
Jun 30, 2014 | 8.261 | 8.261 | 8.223 | 8.242 | 155,145 | +0.02(+0.23%) |
Jun 27, 2014 | 8.248 | 8.304 | 8.217 | 8.223 | 95,659 | -0.03(-0.38%) |
Jun 26, 2014 | 8.336 | 8.336 | 8.254 | 8.254 | 99,482 | -0.05(-0.60%) |
Jun 25, 2014 | 8.329 | 8.348 | 8.286 | 8.304 | 95,024 | -0.01(-0.15%) |
Jun 24, 2014 | 8.279 | 8.317 | 8.267 | 8.317 | 99,094 | +0.06(+0.76%) |
Jun 23, 2014 | 8.248 | 8.255 | 8.236 | 8.254 | 58,768 | +0.03(+0.30%) |
Jun 20, 2014 | 8.242 | 8.242 | 8.186 | 8.229 | 115,279 | -0.01(-0.15%) |
Jun 19, 2014 | 8.286 | 8.286 | 8.211 | 8.242 | 88,491 | +0.01(+0.08%) |
Jun 18, 2014 | 8.261 | 8.279 | 8.223 | 8.236 | 77,580 | -0.04(-0.45%) |
Jun 17, 2014 | 8.204 | 8.279 | 8.204 | 8.273 | 177,594 | -0.01(-0.15%) |
Jun 16, 2014 | 8.273 | 8.298 | 8.248 | 8.286 | 138,689 | -0.01(-0.15%) |
Jun 13, 2014 | 8.348 | 8.348 | 8.279 | 8.298 | 31,773 | -0.06(-0.67%) |
Jun 12, 2014 | 8.311 | 8.354 | 8.311 | 8.354 | 75,508 | +0.02(+0.29%) |
Jun 11, 2014 | 8.312 | 8.343 | 8.293 | 8.331 | 58,231 | +0.00(+0.00%) |
Jun 10, 2014 | 8.306 | 8.337 | 8.306 | 8.331 | 38,904 | +0.04(+0.45%) |
Jun 06, 2014 | 8.287 | 8.324 | 8.281 | 8.293 | 90,970 | +0.04(+0.45%) |
Jun 05, 2014 | 8.231 | 8.300 | 8.219 | 8.256 | 54,545 | +0.01(+0.15%) |
Jun 04, 2014 | 8.306 | 8.306 | 8.194 | 8.244 | 161,320 | -0.06(-0.75%) |
Jun 03, 2014 | 8.312 | 8.356 | 8.281 | 8.306 | 168,926 | +0.00(+0.00%) |
Jun 02, 2014 | 8.349 | 8.349 | 8.287 | 8.306 | 105,762 | -0.03(-0.37%) |
May 30, 2014 | 8.324 | 8.343 | 8.306 | 8.337 | 82,908 | -0.01(-0.07%) |
May 29, 2014 | 8.356 | 8.392 | 8.343 | 8.343 | 106,363 | -0.02(-0.22%) |
May 28, 2014 | 8.312 | 8.362 | 8.293 | 8.362 | 145,331 | +0.07(+0.83%) |
May 27, 2014 | 8.293 | 8.293 | 8.268 | 8.293 | 111,924 | +0.01(+0.15%) |
May 23, 2014 | 8.281 | 8.281 | 8.281 | 8.281 | 61,077 | +0.02(+0.23%) |
May 22, 2014 | 8.262 | 8.293 | 8.250 | 8.262 | 109,343 | +0.01(+0.15%) |
May 21, 2014 | 8.256 | 8.268 | 8.231 | 8.250 | 128,727 | -0.02(-0.23%) |
May 20, 2014 | 8.262 | 8.275 | 8.244 | 8.268 | 97,640 | +0.00(+0.00%) |
May 19, 2014 | 8.244 | 8.268 | 8.237 | 8.268 | 109,388 | +0.05(+0.61%) |
May 16, 2014 | 8.244 | 8.250 | 8.206 | 8.219 | 78,136 | +0.01(+0.08%) |
May 15, 2014 | 8.237 | 8.250 | 8.200 | 8.212 | 114,449 | +0.00(+0.00%) |
May 14, 2014 | 8.206 | 8.231 | 8.194 | 8.212 | 87,254 | +0.01(+0.08%) |
May 13, 2014 | 8.206 | 8.212 | 8.181 | 8.206 | 132,848 | +0.02(+0.29%) |
May 12, 2014 | 8.195 | 8.220 | 8.170 | 8.183 | 140,046 | -0.01(-0.08%) |
May 09, 2014 | 8.183 | 8.195 | 8.176 | 8.189 | 153,411 | +0.01(+0.08%) |
May 08, 2014 | 8.195 | 8.220 | 8.183 | 8.183 | 145,227 | -0.01(-0.08%) |
May 07, 2014 | 8.201 | 8.220 | 8.183 | 8.189 | 94,014 | -0.00(-0.00%) |
May 06, 2014 | 8.195 | 8.275 | 8.183 | 8.189 | 178,730 | -0.01(-0.15%) |
May 05, 2014 | 8.226 | 8.251 | 8.176 | 8.201 | 74,416 | -0.03(-0.38%) |
May 02, 2014 | 8.226 | 8.251 | 8.176 | 8.232 | 126,688 | +0.00(+0.00%) |