Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.949 | 8.001 | 7.862 | 7.933 | 4,089,239 | -0.07(-0.88%) |
Apr 29, 2015 | 8.096 | 8.129 | 7.990 | 8.004 | 3,088,478 | -0.18(-2.19%) |
Apr 28, 2015 | 8.151 | 8.189 | 8.080 | 8.183 | 3,406,171 | +0.01(+0.13%) |
Apr 27, 2015 | 8.194 | 8.230 | 8.123 | 8.172 | 2,003,553 | +0.01(+0.13%) |
Apr 24, 2015 | 7.982 | 8.200 | 7.944 | 8.162 | 4,344,393 | +0.19(+2.39%) |
Apr 23, 2015 | 8.096 | 8.123 | 7.928 | 7.971 | 8,938,312 | -0.14(-1.68%) |
Apr 22, 2015 | 8.042 | 8.107 | 8.015 | 8.107 | 3,553,177 | +0.08(+0.95%) |
Apr 21, 2015 | 8.145 | 8.156 | 8.031 | 8.031 | 4,534,001 | -0.07(-0.87%) |
Apr 20, 2015 | 8.172 | 8.178 | 8.091 | 8.102 | 1,923,379 | -0.04(-0.47%) |
Apr 17, 2015 | 8.151 | 8.202 | 8.080 | 8.140 | 1,957,551 | -0.05(-0.60%) |
Apr 16, 2015 | 8.172 | 8.221 | 8.145 | 8.189 | 2,973,081 | +0.01(+0.13%) |
Apr 15, 2015 | 8.287 | 8.303 | 8.172 | 8.178 | 1,873,898 | -0.10(-1.18%) |
Apr 14, 2015 | 8.314 | 8.341 | 8.273 | 8.276 | 2,054,769 | -0.01(-0.07%) |
Apr 13, 2015 | 8.265 | 8.330 | 8.243 | 8.281 | 1,554,353 | +0.01(+0.07%) |
Apr 10, 2015 | 8.325 | 8.417 | 8.254 | 8.276 | 1,804,915 | +0.00(+0.00%) |
Apr 09, 2015 | 8.472 | 8.472 | 8.254 | 8.276 | 2,009,502 | -0.22(-2.62%) |
Apr 08, 2015 | 8.532 | 8.586 | 8.455 | 8.499 | 2,410,075 | -0.03(-0.38%) |
Apr 07, 2015 | 8.733 | 8.733 | 8.526 | 8.532 | 1,714,140 | -0.23(-2.61%) |
Apr 06, 2015 | 8.684 | 8.776 | 8.657 | 8.760 | 1,197,529 | +0.10(+1.13%) |
Apr 02, 2015 | 8.608 | 8.662 | 8.662 | 8.662 | 1,137,462 | +0.08(+0.89%) |
Apr 01, 2015 | 8.624 | 8.668 | 8.515 | 8.586 | 1,979,835 | -0.03(-0.32%) |
Mar 31, 2015 | 8.672 | 8.737 | 8.597 | 8.613 | 2,023,944 | -0.10(-1.11%) |
Mar 30, 2015 | 8.629 | 8.716 | 8.629 | 8.710 | 1,375,206 | +0.15(+1.70%) |
Mar 27, 2015 | 8.575 | 8.640 | 8.517 | 8.565 | 1,594,015 | -0.02(-0.19%) |
Mar 26, 2015 | 8.635 | 8.710 | 8.559 | 8.581 | 1,933,730 | -0.09(-1.06%) |
Mar 25, 2015 | 8.759 | 8.856 | 8.646 | 8.672 | 2,992,286 | -0.08(-0.92%) |
Mar 24, 2015 | 8.823 | 8.861 | 8.753 | 8.753 | 2,675,451 | -0.11(-1.22%) |
Mar 23, 2015 | 8.829 | 8.926 | 8.772 | 8.861 | 2,786,521 | +0.04(+0.49%) |
Mar 20, 2015 | 8.559 | 8.834 | 8.543 | 8.818 | 2,426,602 | +0.27(+3.22%) |
Mar 19, 2015 | 8.468 | 8.575 | 8.435 | 8.543 | 2,172,713 | +0.05(+0.57%) |
Mar 18, 2015 | 8.317 | 8.527 | 8.279 | 8.495 | 2,366,047 | +0.18(+2.20%) |
Mar 17, 2015 | 8.247 | 8.322 | 8.195 | 8.311 | 1,977,955 | +0.04(+0.52%) |
Mar 16, 2015 | 8.209 | 8.322 | 8.182 | 8.268 | 1,459,230 | +0.08(+0.99%) |
Mar 13, 2015 | 8.204 | 8.214 | 8.133 | 8.187 | 1,848,558 | -0.01(-0.13%) |
Mar 12, 2015 | 8.036 | 8.204 | 7.999 | 8.198 | 2,282,949 | +0.22(+2.70%) |
Mar 11, 2015 | 8.010 | 8.053 | 7.918 | 7.983 | 3,814,957 | -0.03(-0.40%) |
Mar 10, 2015 | 7.977 | 8.058 | 7.972 | 8.015 | 4,433,272 | +0.02(+0.20%) |
Mar 09, 2015 | 8.072 | 8.107 | 7.918 | 7.999 | 6,312,014 | -0.01(-0.13%) |
Mar 06, 2015 | 8.365 | 8.365 | 7.993 | 8.010 | 3,950,053 | -0.42(-4.93%) |
Mar 05, 2015 | 8.484 | 8.554 | 8.414 | 8.425 | 1,261,409 | -0.03(-0.32%) |
Mar 04, 2015 | 8.511 | 8.565 | 8.416 | 8.451 | 1,728,509 | -0.08(-0.88%) |
Mar 03, 2015 | 8.538 | 8.575 | 8.484 | 8.527 | 2,747,308 | -0.02(-0.25%) |
Mar 02, 2015 | 8.554 | 8.656 | 8.500 | 8.549 | 1,727,756 | +0.01(+0.06%) |
Feb 27, 2015 | 8.516 | 8.565 | 8.446 | 8.543 | 1,738,118 | +0.04(+0.51%) |
Feb 26, 2015 | 8.624 | 8.624 | 8.470 | 8.500 | 1,145,604 | -0.12(-1.38%) |
Feb 25, 2015 | 8.565 | 8.699 | 8.565 | 8.619 | 1,499,761 | +0.05(+0.63%) |
Feb 24, 2015 | 8.721 | 8.721 | 8.516 | 8.565 | 2,494,413 | -0.20(-2.28%) |
Feb 23, 2015 | 8.699 | 8.780 | 8.683 | 8.764 | 2,750,037 | +0.07(+0.81%) |
Feb 20, 2015 | 8.635 | 8.726 | 8.629 | 8.694 | 1,947,955 | +0.05(+0.56%) |
Feb 19, 2015 | 8.818 | 8.823 | 8.635 | 8.646 | 1,837,365 | -0.19(-2.20%) |
Feb 18, 2015 | 8.770 | 8.856 | 8.697 | 8.840 | 1,161,535 | +0.08(+0.92%) |
Feb 17, 2015 | 8.850 | 8.921 | 8.745 | 8.759 | 1,818,383 | -0.11(-1.22%) |
Feb 13, 2015 | 8.937 | 8.867 | 8.867 | 8.867 | 1,625,978 | -0.09(-1.02%) |
Feb 12, 2015 | 8.796 | 8.958 | 8.743 | 8.958 | 2,403,826 | +0.20(+2.28%) |
Feb 11, 2015 | 8.764 | 8.823 | 8.662 | 8.759 | 1,918,615 | -0.02(-0.18%) |
Feb 10, 2015 | 8.807 | 8.856 | 8.629 | 8.775 | 2,089,020 | -0.01(-0.12%) |
Feb 09, 2015 | 8.899 | 8.937 | 8.786 | 8.786 | 3,169,044 | -0.10(-1.09%) |
Feb 06, 2015 | 8.974 | 8.974 | 8.813 | 8.883 | 5,056,545 | -0.09(-1.02%) |
Feb 05, 2015 | 8.974 | 8.974 | 8.872 | 8.974 | 4,574,371 | -0.01(-0.12%) |
Feb 04, 2015 | 8.969 | 9.020 | 8.926 | 8.985 | 3,383,612 | -0.04(-0.42%) |
Feb 03, 2015 | 8.915 | 9.023 | 8.856 | 9.023 | 3,289,252 | +0.09(+1.03%) |
Feb 02, 2015 | 8.947 | 8.947 | 8.721 | 8.931 | 3,550,082 | -0.02(-0.24%) |
Jan 30, 2015 | 9.077 | 9.093 | 8.947 | 8.953 | 4,626,851 | -0.15(-1.66%) |
Jan 29, 2015 | 9.034 | 9.120 | 8.985 | 9.104 | 2,344,496 | +0.08(+0.84%) |
Jan 28, 2015 | 9.195 | 9.233 | 9.023 | 9.028 | 2,137,111 | -0.13(-1.47%) |
Jan 27, 2015 | 9.093 | 9.174 | 9.050 | 9.163 | 3,073,999 | +0.05(+0.59%) |
Jan 26, 2015 | 8.980 | 9.109 | 8.937 | 9.109 | 4,683,944 | +0.11(+1.26%) |
Jan 23, 2015 | 9.001 | 9.017 | 8.947 | 8.996 | 6,259,240 | +0.01(+0.12%) |
Jan 22, 2015 | 8.899 | 9.001 | 8.845 | 8.985 | 2,953,110 | +0.13(+1.46%) |
Jan 21, 2015 | 8.834 | 8.888 | 8.796 | 8.856 | 2,441,235 | -0.01(-0.06%) |
Jan 20, 2015 | 8.893 | 8.947 | 8.802 | 8.861 | 6,297,259 | -0.03(-0.30%) |
Jan 16, 2015 | 8.813 | 8.893 | 8.743 | 8.888 | 3,527,570 | +0.09(+0.98%) |
Jan 15, 2015 | 8.845 | 8.861 | 8.748 | 8.802 | 2,820,956 | -0.03(-0.31%) |
Jan 14, 2015 | 8.667 | 8.834 | 8.608 | 8.829 | 4,169,254 | +0.12(+1.42%) |
Jan 13, 2015 | 8.716 | 8.813 | 8.602 | 8.705 | 2,230,486 | -0.01(-0.06%) |
Jan 12, 2015 | 8.619 | 8.716 | 8.597 | 8.710 | 2,516,628 | +0.11(+1.25%) |
Jan 09, 2015 | 8.646 | 8.689 | 8.586 | 8.602 | 2,689,723 | -0.04(-0.44%) |
Jan 08, 2015 | 8.624 | 8.667 | 8.549 | 8.640 | 2,532,476 | +0.02(+0.25%) |
Jan 07, 2015 | 8.500 | 8.624 | 8.484 | 8.619 | 4,948,082 | +0.07(+0.82%) |
Jan 06, 2015 | 8.559 | 8.646 | 8.511 | 8.549 | 4,514,875 | -0.01(-0.13%) |
Jan 05, 2015 | 8.500 | 8.597 | 8.500 | 8.559 | 2,298,967 | +0.00(+0.00%) |
Jan 02, 2015 | 8.586 | 8.602 | 8.511 | 8.559 | 3,479,507 | +0.03(+0.32%) |
Dec 31, 2014 | 8.607 | 8.532 | 8.532 | 8.532 | 4,145,416 | -0.05(-0.62%) |
Dec 30, 2014 | 8.591 | 8.607 | 8.522 | 8.586 | 2,505,016 | +0.02(+0.19%) |
Dec 29, 2014 | 8.500 | 8.631 | 8.500 | 8.570 | 1,629,382 | +0.05(+0.56%) |
Dec 26, 2014 | 8.532 | 8.580 | 8.490 | 8.522 | 1,782,000 | +0.00(+0.00%) |
Dec 24, 2014 | 8.532 | 8.522 | 8.522 | 8.522 | 722,179 | -0.02(-0.25%) |
Dec 23, 2014 | 8.543 | 8.580 | 8.500 | 8.543 | 1,294,291 | +0.01(+0.13%) |
Dec 22, 2014 | 8.447 | 8.532 | 8.410 | 8.532 | 1,541,943 | +0.11(+1.33%) |
Dec 19, 2014 | 8.426 | 8.431 | 8.313 | 8.420 | 3,328,370 | +0.02(+0.25%) |
Dec 18, 2014 | 8.463 | 8.463 | 8.265 | 8.399 | 3,671,510 | +0.02(+0.19%) |
Dec 17, 2014 | 8.276 | 8.402 | 8.207 | 8.383 | 4,775,658 | +0.13(+1.62%) |
Dec 16, 2014 | 8.121 | 8.263 | 8.079 | 8.249 | 3,535,509 | +0.12(+1.51%) |
Dec 15, 2014 | 8.244 | 8.260 | 8.089 | 8.127 | 2,409,038 | -0.09(-1.10%) |
Dec 12, 2014 | 8.329 | 8.351 | 8.217 | 8.217 | 2,852,010 | -0.12(-1.47%) |
Dec 11, 2014 | 8.356 | 8.383 | 8.313 | 8.340 | 2,277,776 | +0.03(+0.32%) |
Dec 10, 2014 | 8.324 | 8.351 | 8.276 | 8.313 | 1,969,866 | -0.04(-0.45%) |
Dec 09, 2014 | 8.297 | 8.399 | 8.233 | 8.351 | 2,676,576 | +0.03(+0.32%) |
Dec 08, 2014 | 8.345 | 8.458 | 8.281 | 8.324 | 2,367,277 | -0.02(-0.26%) |
Dec 05, 2014 | 8.297 | 8.361 | 8.249 | 8.345 | 1,966,688 | +0.02(+0.26%) |
Dec 04, 2014 | 8.308 | 8.345 | 8.287 | 8.324 | 3,563,286 | -0.01(-0.13%) |
Dec 03, 2014 | 8.367 | 8.367 | 8.276 | 8.335 | 2,427,952 | +0.07(+0.84%) |
Dec 02, 2014 | 8.196 | 8.308 | 8.100 | 8.265 | 2,094,214 | +0.04(+0.45%) |
Dec 01, 2014 | 8.260 | 8.281 | 8.201 | 8.228 | 1,921,477 | -0.03(-0.32%) |
Nov 28, 2014 | 8.287 | 8.399 | 8.249 | 8.255 | 1,059,487 | -0.01(-0.13%) |
Nov 26, 2014 | 8.180 | 8.265 | 8.265 | 8.265 | 1,831,856 | +0.11(+1.31%) |
Nov 25, 2014 | 8.137 | 8.191 | 8.116 | 8.159 | 2,311,147 | +0.03(+0.39%) |
Nov 24, 2014 | 8.153 | 8.185 | 8.073 | 8.127 | 2,136,292 | -0.02(-0.26%) |
Nov 21, 2014 | 8.121 | 8.175 | 8.095 | 8.148 | 1,849,989 | +0.10(+1.19%) |
Nov 20, 2014 | 8.068 | 8.095 | 8.020 | 8.052 | 4,129,573 | -0.04(-0.53%) |
Nov 19, 2014 | 8.180 | 8.191 | 8.079 | 8.095 | 3,764,283 | -0.08(-0.98%) |
Nov 18, 2014 | 8.143 | 8.180 | 8.100 | 8.175 | 12,265,063 | +0.03(+0.39%) |
Nov 17, 2014 | 8.121 | 8.167 | 8.100 | 8.143 | 1,753,971 | +0.03(+0.33%) |
Nov 14, 2014 | 8.212 | 8.233 | 8.103 | 8.116 | 2,075,624 | -0.07(-0.91%) |
Nov 13, 2014 | 8.169 | 8.233 | 8.159 | 8.191 | 1,606,874 | +0.06(+0.72%) |
Nov 12, 2014 | 8.212 | 8.244 | 8.116 | 8.132 | 1,563,562 | -0.10(-1.17%) |
Nov 11, 2014 | 8.239 | 8.255 | 8.177 | 8.228 | 1,087,376 | -0.03(-0.32%) |
Nov 10, 2014 | 8.249 | 8.255 | 8.191 | 8.255 | 2,199,280 | +0.01(+0.13%) |
Nov 07, 2014 | 8.233 | 8.292 | 8.170 | 8.244 | 2,639,154 | +0.03(+0.39%) |
Nov 06, 2014 | 8.303 | 8.304 | 8.201 | 8.212 | 2,369,172 | -0.07(-0.84%) |
Nov 05, 2014 | 8.356 | 8.367 | 8.249 | 8.281 | 2,867,405 | -0.05(-0.64%) |
Nov 04, 2014 | 8.319 | 8.345 | 8.228 | 8.335 | 2,910,869 | -0.01(-0.13%) |
Nov 03, 2014 | 8.255 | 8.351 | 8.223 | 8.345 | 2,787,059 | +0.11(+1.30%) |
Oct 31, 2014 | 8.223 | 8.276 | 8.169 | 8.239 | 3,257,965 | +0.07(+0.85%) |
Oct 30, 2014 | 8.175 | 8.175 | 8.084 | 8.169 | 3,501,271 | +0.02(+0.20%) |
Oct 29, 2014 | 8.137 | 8.185 | 8.084 | 8.153 | 3,759,039 | +0.00(+0.00%) |
Oct 28, 2014 | 8.127 | 8.164 | 8.073 | 8.153 | 3,217,859 | +0.01(+0.13%) |
Oct 27, 2014 | 8.116 | 8.100 | 8.046 | 8.143 | 3,671,742 | +0.04(+0.53%) |
Oct 24, 2014 | 8.116 | 8.153 | 8.020 | 8.100 | 4,626,055 | +0.05(+0.66%) |
Oct 23, 2014 | 7.886 | 8.068 | 7.849 | 8.046 | 6,169,029 | +0.23(+2.94%) |
Oct 22, 2014 | 7.763 | 7.902 | 7.753 | 7.817 | 4,830,487 | +0.06(+0.83%) |
Oct 21, 2014 | 7.710 | 7.758 | 7.689 | 7.753 | 8,785,048 | +0.13(+1.68%) |
Oct 20, 2014 | 7.582 | 7.630 | 7.518 | 7.625 | 11,940,056 | +0.03(+0.42%) |
Oct 17, 2014 | 7.731 | 7.731 | 7.577 | 7.593 | 7,099,603 | -0.09(-1.11%) |
Oct 16, 2014 | 7.763 | 7.763 | 7.614 | 7.678 | 6,717,737 | -0.10(-1.24%) |
Oct 15, 2014 | 7.790 | 7.881 | 7.683 | 7.774 | 6,939,051 | -0.07(-0.95%) |
Oct 14, 2014 | 7.683 | 7.854 | 7.662 | 7.849 | 3,970,250 | +0.19(+2.44%) |
Oct 13, 2014 | 7.635 | 7.731 | 7.635 | 7.662 | 3,152,048 | +0.03(+0.35%) |
Oct 10, 2014 | 7.635 | 7.721 | 7.606 | 7.635 | 5,410,364 | +0.01(+0.07%) |
Oct 09, 2014 | 7.630 | 7.715 | 7.598 | 7.630 | 4,593,705 | +0.01(+0.07%) |
Oct 08, 2014 | 7.486 | 7.646 | 7.454 | 7.625 | 3,387,161 | +0.14(+1.93%) |
Oct 07, 2014 | 7.507 | 7.566 | 7.475 | 7.480 | 2,835,990 | -0.04(-0.57%) |
Oct 06, 2014 | 7.523 | 7.566 | 7.480 | 7.523 | 2,400,440 | +0.01(+0.14%) |
Oct 03, 2014 | 7.475 | 7.518 | 7.438 | 7.513 | 3,175,459 | +0.05(+0.72%) |
Oct 02, 2014 | 7.454 | 7.523 | 7.387 | 7.459 | 3,207,442 | +0.01(+0.07%) |
Oct 01, 2014 | 7.443 | 7.496 | 7.406 | 7.454 | 2,746,187 | +0.02(+0.28%) |
Sep 30, 2014 | 7.549 | 7.559 | 7.422 | 7.433 | 3,017,779 | -0.11(-1.40%) |
Sep 29, 2014 | 7.544 | 7.544 | 7.443 | 7.538 | 1,734,269 | -0.04(-0.56%) |
Sep 26, 2014 | 7.464 | 7.591 | 7.449 | 7.581 | 1,998,438 | +0.10(+1.27%) |
Sep 25, 2014 | 7.565 | 7.565 | 7.462 | 7.485 | 1,474,356 | -0.07(-0.91%) |
Sep 24, 2014 | 7.581 | 7.686 | 7.544 | 7.554 | 3,387,095 | -0.02(-0.21%) |
Sep 23, 2014 | 7.670 | 7.692 | 7.570 | 7.570 | 2,352,976 | -0.10(-1.31%) |
Sep 22, 2014 | 7.728 | 7.742 | 7.655 | 7.670 | 4,016,458 | -0.07(-0.95%) |
Sep 19, 2014 | 7.839 | 7.839 | 7.707 | 7.744 | 4,617,564 | -0.06(-0.74%) |
Sep 18, 2014 | 7.913 | 7.924 | 7.792 | 7.802 | 3,926,580 | -0.12(-1.53%) |
Sep 17, 2014 | 7.940 | 8.003 | 7.839 | 7.924 | 4,536,487 | -0.02(-0.27%) |
Sep 16, 2014 | 7.871 | 7.987 | 7.845 | 7.945 | 3,100,390 | +0.07(+0.94%) |
Sep 15, 2014 | 7.966 | 8.008 | 7.861 | 7.871 | 2,062,942 | -0.11(-1.39%) |
Sep 12, 2014 | 8.288 | 8.288 | 7.898 | 7.982 | 4,973,427 | -0.33(-4.00%) |
Sep 11, 2014 | 8.288 | 8.378 | 8.278 | 8.315 | 1,397,584 | +0.01(+0.06%) |
Sep 10, 2014 | 8.489 | 8.494 | 8.294 | 8.310 | 1,708,702 | -0.18(-2.18%) |
Sep 09, 2014 | 8.526 | 8.579 | 8.489 | 8.494 | 1,925,013 | -0.05(-0.56%) |
Sep 08, 2014 | 8.505 | 8.547 | 8.500 | 8.542 | 2,977,373 | +0.04(+0.43%) |
Sep 05, 2014 | 8.447 | 8.510 | 8.421 | 8.505 | 2,815,957 | +0.06(+0.69%) |
Sep 04, 2014 | 8.457 | 8.516 | 8.410 | 8.447 | 3,808,060 | -0.03(-0.37%) |
Sep 03, 2014 | 8.489 | 8.489 | 8.442 | 8.479 | 2,302,300 | +0.02(+0.25%) |
Sep 02, 2014 | 8.431 | 8.484 | 8.410 | 8.457 | 2,760,197 | -0.01(-0.06%) |
Aug 29, 2014 | 8.394 | 8.463 | 8.463 | 8.463 | 3,698,347 | +0.06(+0.75%) |
Aug 28, 2014 | 8.362 | 8.410 | 8.357 | 8.399 | 2,060,911 | +0.00(+0.00%) |
Aug 27, 2014 | 8.384 | 8.431 | 8.341 | 8.399 | 1,552,605 | +0.02(+0.19%) |
Aug 26, 2014 | 8.325 | 8.389 | 8.267 | 8.384 | 2,219,483 | +0.06(+0.76%) |
Aug 25, 2014 | 8.368 | 8.399 | 8.288 | 8.320 | 1,289,064 | -0.02(-0.25%) |
Aug 22, 2014 | 8.378 | 8.394 | 8.273 | 8.341 | 852,937 | -0.04(-0.50%) |
Aug 21, 2014 | 8.421 | 8.452 | 8.378 | 8.384 | 952,139 | -0.04(-0.44%) |
Aug 20, 2014 | 8.368 | 8.447 | 8.341 | 8.421 | 1,516,937 | +0.03(+0.38%) |
Aug 19, 2014 | 8.310 | 8.399 | 8.267 | 8.389 | 2,784,850 | +0.10(+1.21%) |
Aug 18, 2014 | 8.183 | 8.294 | 8.178 | 8.288 | 3,049,750 | +0.15(+1.82%) |
Aug 15, 2014 | 8.241 | 8.267 | 8.130 | 8.141 | 4,117,561 | -0.10(-1.22%) |
Aug 14, 2014 | 8.299 | 8.331 | 8.225 | 8.241 | 1,763,769 | -0.05(-0.64%) |
Aug 13, 2014 | 8.193 | 8.304 | 8.188 | 8.294 | 1,655,616 | +0.11(+1.36%) |
Aug 12, 2014 | 8.230 | 8.299 | 8.167 | 8.183 | 1,660,402 | -0.03(-0.39%) |
Aug 11, 2014 | 8.193 | 8.299 | 8.193 | 8.214 | 1,393,841 | +0.01(+0.06%) |
Aug 08, 2014 | 8.114 | 8.167 | 8.061 | 8.209 | 4,416,259 | +0.11(+1.37%) |
Aug 07, 2014 | 8.156 | 8.204 | 8.072 | 8.098 | 1,864,579 | -0.03(-0.33%) |
Aug 06, 2014 | 8.109 | 8.193 | 8.082 | 8.125 | 2,308,572 | -0.01(-0.13%) |
Aug 05, 2014 | 8.146 | 8.220 | 8.098 | 8.135 | 2,945,728 | -0.06(-0.71%) |
Aug 04, 2014 | 8.162 | 8.220 | 8.093 | 8.193 | 2,675,139 | +0.03(+0.32%) |
Aug 01, 2014 | 8.204 | 8.228 | 8.119 | 8.167 | 2,917,988 | -0.05(-0.58%) |
Jul 31, 2014 | 8.273 | 8.345 | 8.209 | 8.214 | 4,227,410 | -0.10(-1.21%) |
Jul 30, 2014 | 8.352 | 8.389 | 8.288 | 8.315 | 4,942,228 | -0.10(-1.13%) |
Jul 29, 2014 | 8.262 | 8.442 | 8.251 | 8.410 | 29,017,174 | -0.10(-1.12%) |
Jul 28, 2014 | 8.605 | 8.627 | 8.484 | 8.505 | 1,958,610 | -0.10(-1.17%) |
Jul 25, 2014 | 8.521 | 8.621 | 8.494 | 8.605 | 3,085,140 | +0.08(+0.99%) |
Jul 24, 2014 | 8.579 | 8.595 | 8.474 | 8.521 | 2,451,487 | +0.00(+0.00%) |
Jul 23, 2014 | 8.479 | 8.537 | 8.463 | 8.521 | 1,717,402 | +0.03(+0.37%) |
Jul 22, 2014 | 8.468 | 8.521 | 8.468 | 8.489 | 3,257,256 | +0.05(+0.56%) |
Jul 21, 2014 | 8.415 | 8.447 | 8.352 | 8.442 | 1,789,012 | +0.02(+0.19%) |
Jul 18, 2014 | 8.347 | 8.442 | 8.323 | 8.426 | 1,383,987 | +0.08(+1.01%) |
Jul 17, 2014 | 8.325 | 8.362 | 8.304 | 8.341 | 2,429,517 | -0.01(-0.13%) |
Jul 16, 2014 | 8.341 | 8.352 | 8.281 | 8.352 | 1,650,990 | +0.04(+0.51%) |
Jul 15, 2014 | 8.257 | 8.310 | 8.204 | 8.310 | 1,400,147 | +0.05(+0.58%) |
Jul 14, 2014 | 8.230 | 8.273 | 8.167 | 8.262 | 1,507,823 | +0.06(+0.71%) |
Jul 11, 2014 | 8.220 | 8.220 | 8.172 | 8.204 | 1,497,154 | +0.00(+0.00%) |
Jul 10, 2014 | 8.104 | 8.220 | 8.104 | 8.204 | 1,522,395 | +0.05(+0.65%) |
Jul 09, 2014 | 8.156 | 8.156 | 8.067 | 8.151 | 1,963,179 | +0.03(+0.33%) |
Jul 08, 2014 | 8.088 | 8.138 | 8.082 | 8.125 | 1,954,871 | +0.02(+0.26%) |
Jul 07, 2014 | 8.098 | 8.146 | 8.056 | 8.104 | 1,355,503 | +0.02(+0.26%) |
Jul 03, 2014 | 8.093 | 8.082 | 8.082 | 8.082 | 886,679 | -0.01(-0.13%) |
Jul 02, 2014 | 8.098 | 8.104 | 8.014 | 8.093 | 1,593,784 | -0.03(-0.33%) |
Jul 01, 2014 | 8.193 | 8.193 | 8.109 | 8.119 | 1,647,936 | -0.04(-0.51%) |
Jun 30, 2014 | 8.182 | 8.182 | 8.104 | 8.161 | 2,279,639 | -0.01(-0.06%) |
Jun 27, 2014 | 7.973 | 8.172 | 7.936 | 8.166 | 3,720,969 | +0.19(+2.36%) |
Jun 26, 2014 | 7.994 | 8.015 | 7.952 | 7.978 | 1,651,744 | -0.04(-0.46%) |
Jun 25, 2014 | 8.025 | 8.041 | 7.981 | 8.015 | 2,085,736 | -0.02(-0.26%) |
Jun 24, 2014 | 8.036 | 8.062 | 7.999 | 8.036 | 1,563,958 | +0.01(+0.07%) |
Jun 23, 2014 | 8.130 | 8.140 | 8.020 | 8.030 | 1,635,192 | -0.09(-1.10%) |
Jun 20, 2014 | 8.114 | 8.156 | 8.078 | 8.119 | 2,441,233 | -0.01(-0.13%) |
Jun 19, 2014 | 8.057 | 8.130 | 8.020 | 8.130 | 1,521,248 | +0.10(+1.24%) |
Jun 18, 2014 | 8.015 | 8.051 | 7.947 | 8.030 | 1,955,299 | +0.01(+0.13%) |
Jun 17, 2014 | 8.020 | 8.041 | 7.962 | 8.020 | 4,965,767 | -0.01(-0.07%) |
Jun 16, 2014 | 8.182 | 8.193 | 7.999 | 8.025 | 2,055,624 | -0.17(-2.11%) |
Jun 13, 2014 | 8.146 | 8.203 | 8.049 | 8.198 | 2,584,330 | +0.06(+0.77%) |
Jun 12, 2014 | 8.125 | 8.146 | 8.025 | 8.135 | 2,846,882 | +0.01(+0.13%) |
Jun 11, 2014 | 8.020 | 8.135 | 8.005 | 8.125 | 3,505,617 | +0.07(+0.91%) |
Jun 10, 2014 | 8.078 | 8.114 | 7.968 | 8.051 | 5,152,674 | -0.15(-1.79%) |
Jun 06, 2014 | 8.276 | 8.282 | 8.193 | 8.198 | 1,571,110 | -0.05(-0.63%) |
Jun 05, 2014 | 8.088 | 8.261 | 8.029 | 8.250 | 3,293,570 | +0.19(+2.34%) |
Jun 04, 2014 | 8.104 | 8.112 | 7.989 | 8.062 | 3,003,638 | -0.03(-0.39%) |
Jun 03, 2014 | 8.057 | 8.151 | 8.020 | 8.093 | 2,355,395 | +0.02(+0.26%) |
Jun 02, 2014 | 8.030 | 8.146 | 8.010 | 8.072 | 2,057,060 | +0.07(+0.85%) |
May 30, 2014 | 7.942 | 8.078 | 7.942 | 8.004 | 2,654,056 | +0.07(+0.86%) |
May 29, 2014 | 7.942 | 7.989 | 7.905 | 7.936 | 4,498,550 | +0.02(+0.26%) |
May 28, 2014 | 7.973 | 7.973 | 7.889 | 7.915 | 3,941,971 | -0.06(-0.79%) |
May 27, 2014 | 7.989 | 8.033 | 7.921 | 7.978 | 4,987,703 | +0.01(+0.07%) |
May 23, 2014 | 7.921 | 7.973 | 7.973 | 7.973 | 1,943,201 | +0.05(+0.66%) |
May 22, 2014 | 7.931 | 7.947 | 7.874 | 7.921 | 1,155,165 | +0.00(+0.00%) |
May 21, 2014 | 7.957 | 7.989 | 7.894 | 7.921 | 1,435,285 | -0.01(-0.13%) |
May 20, 2014 | 8.025 | 8.057 | 7.926 | 7.931 | 3,557,832 | -0.08(-1.04%) |
May 19, 2014 | 8.020 | 8.062 | 7.959 | 8.015 | 1,950,017 | -0.01(-0.07%) |
May 16, 2014 | 8.036 | 8.067 | 7.957 | 8.020 | 2,920,173 | +0.01(+0.07%) |
May 15, 2014 | 8.109 | 8.146 | 7.983 | 8.015 | 3,417,546 | -0.13(-1.54%) |
May 14, 2014 | 8.140 | 8.240 | 8.072 | 8.140 | 4,201,406 | +0.02(+0.26%) |
May 13, 2014 | 8.135 | 8.240 | 8.106 | 8.119 | 4,311,839 | -0.03(-0.32%) |
May 12, 2014 | 8.114 | 8.172 | 8.093 | 8.146 | 2,104,627 | +0.06(+0.78%) |
May 09, 2014 | 8.010 | 8.083 | 7.994 | 8.083 | 1,669,748 | +0.07(+0.91%) |
May 08, 2014 | 7.989 | 8.098 | 7.957 | 8.010 | 1,726,091 | +0.02(+0.26%) |
May 07, 2014 | 7.905 | 7.994 | 7.884 | 7.989 | 1,557,283 | +0.12(+1.53%) |
May 06, 2014 | 7.842 | 7.893 | 7.764 | 7.868 | 2,023,680 | +0.00(+0.00%) |
May 05, 2014 | 7.847 | 7.884 | 7.811 | 7.868 | 1,826,324 | +0.00(+0.00%) |
May 02, 2014 | 7.774 | 7.868 | 7.753 | 7.868 | 3,067,399 | +0.09(+1.14%) |