Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.912 | 4.958 | 4.876 | 4.944 | 380,164 | +0.03(+0.65%) |
Apr 29, 2015 | 4.917 | 4.967 | 4.890 | 4.912 | 299,507 | +0.00(+0.00%) |
Apr 28, 2015 | 4.949 | 5.075 | 4.912 | 4.912 | 283,647 | -0.07(-1.36%) |
Apr 27, 2015 | 5.094 | 5.169 | 4.944 | 4.980 | 487,315 | -0.14(-2.65%) |
Apr 24, 2015 | 5.270 | 5.328 | 5.102 | 5.116 | 275,433 | -0.15(-2.92%) |
Apr 23, 2015 | 5.270 | 5.419 | 5.243 | 5.270 | 265,668 | -0.03(-0.60%) |
Apr 22, 2015 | 5.007 | 5.365 | 4.989 | 5.302 | 801,051 | +0.29(+5.69%) |
Apr 21, 2015 | 4.989 | 5.094 | 4.949 | 5.017 | 514,345 | +0.03(+0.54%) |
Apr 20, 2015 | 5.392 | 5.433 | 4.881 | 4.989 | 1,503,650 | -0.50(-9.08%) |
Apr 17, 2015 | 5.650 | 5.659 | 5.451 | 5.487 | 217,253 | -0.12(-2.18%) |
Apr 16, 2015 | 5.433 | 5.628 | 5.419 | 5.610 | 293,310 | +0.16(+2.99%) |
Apr 15, 2015 | 5.361 | 5.456 | 5.320 | 5.447 | 331,480 | +0.12(+2.21%) |
Apr 14, 2015 | 5.343 | 5.370 | 5.288 | 5.329 | 323,874 | -0.00(-0.08%) |
Apr 13, 2015 | 5.456 | 5.478 | 5.320 | 5.333 | 286,363 | -0.11(-2.00%) |
Apr 10, 2015 | 5.392 | 5.456 | 5.365 | 5.442 | 157,603 | +0.07(+1.26%) |
Apr 09, 2015 | 5.419 | 5.480 | 5.356 | 5.374 | 321,373 | -0.05(-1.00%) |
Apr 08, 2015 | 5.343 | 5.438 | 5.333 | 5.429 | 375,020 | +0.09(+1.61%) |
Apr 07, 2015 | 5.406 | 5.510 | 5.261 | 5.343 | 506,738 | -0.06(-1.09%) |
Apr 06, 2015 | 5.451 | 5.501 | 5.365 | 5.401 | 327,573 | -0.01(-0.17%) |
Apr 02, 2015 | 5.506 | 5.410 | 5.410 | 5.410 | 283,154 | -0.12(-2.21%) |
Apr 01, 2015 | 5.424 | 5.610 | 5.424 | 5.533 | 203,893 | +0.11(+2.09%) |
Mar 31, 2015 | 5.474 | 5.537 | 5.392 | 5.419 | 334,120 | -0.08(-1.40%) |
Mar 30, 2015 | 5.519 | 5.614 | 5.424 | 5.496 | 335,074 | -0.02(-0.41%) |
Mar 27, 2015 | 5.501 | 5.587 | 5.438 | 5.519 | 160,390 | +0.02(+0.38%) |
Mar 26, 2015 | 5.543 | 5.679 | 5.412 | 5.498 | 398,975 | +0.00(+0.08%) |
Mar 25, 2015 | 5.466 | 5.557 | 5.448 | 5.493 | 162,736 | +0.02(+0.33%) |
Mar 24, 2015 | 5.385 | 5.502 | 5.385 | 5.475 | 162,547 | +0.09(+1.68%) |
Mar 23, 2015 | 5.421 | 5.493 | 5.344 | 5.385 | 223,606 | -0.01(-0.17%) |
Mar 20, 2015 | 5.344 | 5.493 | 5.344 | 5.394 | 332,703 | +0.04(+0.67%) |
Mar 19, 2015 | 5.417 | 5.493 | 5.308 | 5.358 | 233,731 | -0.09(-1.74%) |
Mar 18, 2015 | 5.484 | 5.602 | 5.430 | 5.453 | 432,907 | -0.05(-0.82%) |
Mar 17, 2015 | 5.489 | 5.620 | 5.484 | 5.498 | 164,832 | -0.02(-0.33%) |
Mar 16, 2015 | 5.701 | 5.701 | 5.444 | 5.516 | 466,136 | -0.20(-3.55%) |
Mar 13, 2015 | 5.774 | 5.802 | 5.670 | 5.719 | 242,486 | -0.05(-0.94%) |
Mar 12, 2015 | 5.891 | 5.963 | 5.774 | 5.774 | 182,182 | -0.11(-1.92%) |
Mar 11, 2015 | 5.819 | 5.918 | 5.819 | 5.886 | 115,768 | +0.07(+1.16%) |
Mar 10, 2015 | 5.828 | 5.896 | 5.774 | 5.819 | 307,945 | -0.03(-0.54%) |
Mar 09, 2015 | 6.117 | 6.117 | 5.819 | 5.850 | 583,160 | -0.25(-4.15%) |
Mar 06, 2015 | 6.144 | 6.234 | 6.099 | 6.103 | 222,103 | -0.07(-1.17%) |
Mar 05, 2015 | 6.189 | 6.216 | 6.144 | 6.176 | 341,717 | -0.01(-0.22%) |
Mar 04, 2015 | 6.374 | 6.275 | 6.117 | 6.189 | 397,341 | -0.09(-1.37%) |
Mar 03, 2015 | 6.311 | 6.420 | 6.270 | 6.275 | 284,300 | -0.04(-0.64%) |
Mar 02, 2015 | 6.420 | 6.420 | 6.293 | 6.316 | 285,477 | -0.06(-0.92%) |
Feb 27, 2015 | 6.474 | 6.474 | 6.329 | 6.374 | 254,525 | -0.05(-0.70%) |
Feb 26, 2015 | 6.659 | 6.722 | 6.406 | 6.420 | 235,353 | -0.29(-4.31%) |
Feb 25, 2015 | 6.700 | 6.767 | 6.654 | 6.709 | 184,982 | +0.04(+0.61%) |
Feb 24, 2015 | 6.906 | 6.906 | 6.637 | 6.668 | 339,662 | -0.26(-3.76%) |
Feb 23, 2015 | 6.803 | 6.942 | 6.542 | 6.929 | 837,510 | +0.08(+1.18%) |
Feb 20, 2015 | 7.064 | 7.127 | 6.749 | 6.848 | 757,421 | -0.24(-3.36%) |
Feb 19, 2015 | 6.789 | 7.091 | 6.695 | 7.086 | 584,819 | +0.18(+2.54%) |
Feb 18, 2015 | 6.906 | 6.992 | 6.700 | 6.911 | 462,488 | -0.07(-0.97%) |
Feb 17, 2015 | 6.722 | 6.983 | 6.655 | 6.978 | 494,459 | +0.27(+4.09%) |
Feb 13, 2015 | 6.641 | 6.704 | 6.704 | 6.704 | 441,469 | +0.11(+1.71%) |
Feb 12, 2015 | 6.565 | 6.628 | 6.520 | 6.592 | 153,168 | +0.09(+1.31%) |
Feb 11, 2015 | 6.344 | 6.515 | 6.344 | 6.506 | 206,496 | +0.12(+1.83%) |
Feb 10, 2015 | 6.475 | 6.475 | 6.299 | 6.389 | 242,212 | -0.06(-0.98%) |
Feb 09, 2015 | 6.416 | 6.470 | 6.407 | 6.452 | 97,699 | +0.04(+0.56%) |
Feb 06, 2015 | 6.425 | 6.434 | 6.335 | 6.416 | 105,341 | +0.02(+0.28%) |
Feb 05, 2015 | 6.308 | 6.452 | 6.281 | 6.398 | 191,028 | +0.10(+1.57%) |
Feb 04, 2015 | 6.407 | 6.407 | 6.259 | 6.299 | 210,430 | -0.18(-2.84%) |
Feb 03, 2015 | 6.385 | 6.592 | 6.385 | 6.484 | 238,106 | +0.13(+1.98%) |
Feb 02, 2015 | 6.272 | 6.421 | 6.272 | 6.358 | 227,093 | +0.09(+1.36%) |
Jan 30, 2015 | 6.223 | 6.308 | 6.223 | 6.272 | 254,680 | -0.03(-0.50%) |
Jan 29, 2015 | 6.308 | 6.385 | 6.182 | 6.304 | 392,374 | -0.02(-0.36%) |
Jan 28, 2015 | 6.529 | 6.529 | 6.313 | 6.326 | 241,927 | -0.10(-1.48%) |
Jan 27, 2015 | 6.412 | 6.480 | 6.341 | 6.421 | 189,584 | -0.02(-0.28%) |
Jan 26, 2015 | 6.399 | 6.533 | 6.386 | 6.439 | 155,655 | +0.04(+0.63%) |
Jan 23, 2015 | 6.350 | 6.533 | 6.350 | 6.399 | 192,121 | -0.02(-0.35%) |
Jan 22, 2015 | 6.533 | 6.560 | 6.354 | 6.421 | 219,965 | -0.10(-1.51%) |
Jan 21, 2015 | 6.300 | 6.556 | 6.300 | 6.520 | 305,004 | +0.23(+3.71%) |
Jan 20, 2015 | 6.453 | 6.453 | 6.274 | 6.287 | 422,444 | -0.25(-3.84%) |
Jan 16, 2015 | 6.408 | 6.677 | 6.389 | 6.538 | 232,270 | +0.17(+2.67%) |
Jan 15, 2015 | 6.681 | 6.713 | 6.354 | 6.368 | 318,563 | -0.22(-3.27%) |
Jan 14, 2015 | 6.327 | 6.610 | 6.327 | 6.583 | 419,679 | +0.17(+2.73%) |
Jan 13, 2015 | 6.157 | 6.430 | 6.157 | 6.408 | 417,514 | +0.26(+4.15%) |
Jan 12, 2015 | 6.350 | 6.350 | 5.996 | 6.153 | 657,109 | -0.22(-3.45%) |
Jan 09, 2015 | 6.421 | 6.439 | 6.327 | 6.372 | 343,075 | -0.07(-1.04%) |
Jan 08, 2015 | 6.511 | 6.581 | 6.363 | 6.439 | 417,291 | -0.08(-1.17%) |
Jan 07, 2015 | 6.520 | 6.587 | 6.363 | 6.516 | 255,621 | +0.07(+1.04%) |
Jan 06, 2015 | 6.789 | 6.789 | 6.327 | 6.448 | 483,571 | -0.27(-4.07%) |
Jan 05, 2015 | 6.896 | 6.937 | 6.561 | 6.722 | 490,976 | -0.14(-2.09%) |
Jan 02, 2015 | 6.386 | 7.004 | 6.350 | 6.865 | 916,129 | +0.48(+7.51%) |
Dec 31, 2014 | 6.426 | 6.386 | 6.386 | 6.386 | 534,242 | -0.09(-1.32%) |
Dec 30, 2014 | 6.224 | 6.498 | 6.184 | 6.471 | 564,478 | +0.21(+3.36%) |
Dec 29, 2014 | 6.162 | 6.363 | 6.103 | 6.260 | 486,039 | +0.11(+1.76%) |
Dec 26, 2014 | 6.201 | 6.441 | 6.138 | 6.152 | 562,552 | -0.08(-1.22%) |
Dec 24, 2014 | 6.370 | 6.227 | 6.227 | 6.227 | 358,739 | -0.12(-1.96%) |
Dec 23, 2014 | 6.165 | 6.441 | 6.125 | 6.352 | 536,481 | +0.19(+3.03%) |
Dec 22, 2014 | 6.281 | 6.348 | 6.134 | 6.165 | 635,516 | -0.08(-1.21%) |
Dec 19, 2014 | 6.236 | 6.280 | 6.183 | 6.241 | 1,327,192 | +0.04(+0.57%) |
Dec 18, 2014 | 6.682 | 6.829 | 6.184 | 6.205 | 1,286,487 | -0.37(-5.69%) |
Dec 17, 2014 | 6.441 | 6.764 | 6.357 | 6.579 | 620,789 | +0.12(+1.79%) |
Dec 16, 2014 | 6.419 | 6.749 | 6.370 | 6.463 | 707,951 | -0.06(-0.89%) |
Dec 15, 2014 | 6.967 | 7.038 | 6.490 | 6.521 | 477,639 | -0.37(-5.37%) |
Dec 12, 2014 | 7.127 | 7.243 | 6.860 | 6.891 | 352,417 | -0.26(-3.67%) |
Dec 11, 2014 | 7.105 | 7.443 | 7.038 | 7.154 | 319,491 | -0.02(-0.31%) |
Dec 10, 2014 | 7.390 | 7.439 | 7.069 | 7.176 | 415,715 | -0.35(-4.62%) |
Dec 09, 2014 | 7.016 | 7.648 | 6.949 | 7.524 | 870,174 | +0.43(+6.09%) |
Dec 08, 2014 | 7.239 | 7.343 | 6.989 | 7.092 | 316,909 | -0.23(-3.16%) |
Dec 05, 2014 | 7.345 | 7.439 | 7.279 | 7.323 | 205,880 | +0.02(+0.31%) |
Dec 04, 2014 | 7.296 | 7.435 | 7.239 | 7.301 | 258,200 | -0.04(-0.55%) |
Dec 03, 2014 | 7.239 | 7.573 | 7.239 | 7.341 | 350,969 | +0.10(+1.35%) |
Dec 02, 2014 | 7.239 | 7.397 | 7.212 | 7.243 | 191,505 | +0.00(+0.00%) |
Dec 01, 2014 | 7.528 | 7.528 | 7.212 | 7.243 | 313,046 | -0.34(-4.47%) |
Nov 28, 2014 | 7.671 | 7.671 | 7.519 | 7.582 | 215,980 | -0.11(-1.39%) |
Nov 26, 2014 | 7.755 | 7.688 | 7.688 | 7.688 | 155,124 | -0.07(-0.92%) |
Nov 25, 2014 | 7.996 | 8.009 | 7.755 | 7.760 | 189,233 | -0.18(-2.29%) |
Nov 24, 2014 | 7.995 | 8.039 | 7.889 | 7.941 | 251,658 | -0.11(-1.32%) |
Nov 21, 2014 | 8.292 | 8.323 | 8.025 | 8.048 | 152,847 | -0.16(-1.89%) |
Nov 20, 2014 | 8.145 | 8.283 | 8.061 | 8.203 | 132,683 | -0.00(-0.05%) |
Nov 19, 2014 | 8.216 | 8.292 | 8.167 | 8.207 | 216,187 | +0.00(+0.00%) |
Nov 18, 2014 | 8.212 | 8.318 | 8.175 | 8.207 | 347,716 | -0.06(-0.70%) |
Nov 17, 2014 | 8.278 | 8.425 | 8.174 | 8.265 | 303,796 | -0.05(-0.64%) |
Nov 14, 2014 | 8.128 | 8.420 | 8.125 | 8.318 | 249,311 | +0.14(+1.74%) |
Nov 13, 2014 | 8.385 | 8.429 | 8.159 | 8.176 | 395,566 | -0.28(-3.30%) |
Nov 12, 2014 | 8.465 | 8.522 | 8.371 | 8.456 | 194,451 | -0.03(-0.31%) |
Nov 11, 2014 | 8.429 | 8.518 | 8.332 | 8.482 | 306,284 | +0.04(+0.42%) |
Nov 10, 2014 | 8.482 | 8.482 | 8.270 | 8.447 | 289,065 | +0.04(+0.47%) |
Nov 07, 2014 | 8.380 | 8.469 | 8.367 | 8.407 | 273,808 | -0.02(-0.21%) |
Nov 06, 2014 | 8.340 | 8.425 | 8.167 | 8.425 | 277,982 | +0.07(+0.85%) |
Nov 05, 2014 | 8.203 | 8.389 | 8.136 | 8.354 | 286,230 | +0.23(+2.78%) |
Nov 04, 2014 | 7.884 | 8.332 | 7.631 | 8.128 | 835,239 | +0.15(+1.89%) |
Nov 03, 2014 | 8.083 | 8.097 | 7.879 | 7.977 | 217,046 | -0.08(-0.94%) |
Oct 31, 2014 | 7.813 | 8.092 | 7.746 | 8.052 | 218,057 | +0.30(+3.83%) |
Oct 30, 2014 | 7.733 | 7.808 | 7.582 | 7.755 | 312,267 | +0.04(+0.46%) |
Oct 29, 2014 | 7.826 | 7.870 | 7.591 | 7.720 | 141,318 | -0.01(-0.11%) |
Oct 28, 2014 | 7.525 | 7.732 | 7.500 | 7.728 | 209,689 | +0.23(+3.12%) |
Oct 27, 2014 | 7.543 | 7.605 | 7.605 | 7.494 | 190,633 | -0.11(-1.45%) |
Oct 24, 2014 | 7.750 | 7.750 | 7.512 | 7.605 | 194,822 | -0.11(-1.48%) |
Oct 23, 2014 | 7.772 | 7.785 | 7.688 | 7.719 | 186,622 | +0.00(+0.06%) |
Oct 22, 2014 | 7.926 | 7.926 | 7.649 | 7.715 | 282,970 | -0.10(-1.24%) |
Oct 21, 2014 | 7.662 | 7.821 | 7.587 | 7.812 | 133,660 | +0.22(+2.96%) |
Oct 20, 2014 | 7.552 | 7.587 | 7.481 | 7.587 | 96,744 | +0.04(+0.53%) |
Oct 17, 2014 | 7.609 | 7.688 | 7.428 | 7.547 | 171,075 | +0.04(+0.47%) |
Oct 16, 2014 | 7.164 | 7.468 | 7.093 | 7.512 | 316,560 | +0.26(+3.52%) |
Oct 15, 2014 | 7.155 | 7.318 | 7.005 | 7.256 | 507,687 | +0.07(+1.04%) |
Oct 14, 2014 | 7.247 | 7.327 | 7.058 | 7.181 | 370,910 | -0.10(-1.33%) |
Oct 13, 2014 | 7.433 | 7.521 | 7.274 | 7.278 | 305,946 | -0.20(-2.65%) |
Oct 10, 2014 | 7.666 | 7.781 | 7.327 | 7.477 | 321,557 | -0.22(-2.86%) |
Oct 09, 2014 | 7.860 | 7.935 | 7.663 | 7.697 | 166,962 | -0.18(-2.24%) |
Oct 08, 2014 | 7.922 | 8.019 | 7.609 | 7.873 | 398,038 | -0.07(-0.89%) |
Oct 07, 2014 | 8.045 | 8.147 | 7.830 | 7.944 | 218,888 | -0.13(-1.58%) |
Oct 06, 2014 | 8.134 | 8.182 | 8.032 | 8.072 | 203,871 | -0.08(-1.03%) |
Oct 03, 2014 | 8.173 | 8.210 | 8.045 | 8.156 | 173,422 | -0.02(-0.22%) |
Oct 02, 2014 | 8.208 | 8.288 | 8.067 | 8.173 | 329,063 | -0.11(-1.33%) |
Oct 01, 2014 | 8.380 | 8.429 | 8.244 | 8.283 | 159,383 | -0.09(-1.11%) |
Sep 30, 2014 | 8.442 | 8.460 | 8.332 | 8.376 | 149,754 | -0.08(-0.94%) |
Sep 29, 2014 | 8.328 | 8.455 | 8.283 | 8.455 | 97,651 | +0.08(+0.95%) |
Sep 26, 2014 | 8.341 | 8.420 | 8.239 | 8.376 | 166,055 | +0.12(+1.46%) |
Sep 25, 2014 | 8.273 | 8.365 | 8.207 | 8.255 | 131,617 | -0.05(-0.58%) |
Sep 24, 2014 | 8.242 | 8.303 | 8.198 | 8.303 | 173,653 | +0.04(+0.42%) |
Sep 23, 2014 | 8.382 | 8.395 | 8.224 | 8.268 | 128,299 | -0.13(-1.56%) |
Sep 22, 2014 | 8.325 | 8.400 | 8.281 | 8.400 | 139,643 | +0.04(+0.52%) |
Sep 19, 2014 | 8.409 | 8.474 | 8.308 | 8.356 | 110,125 | -0.00(-0.05%) |
Sep 18, 2014 | 8.461 | 8.505 | 8.290 | 8.360 | 92,082 | -0.10(-1.14%) |
Sep 17, 2014 | 8.562 | 8.562 | 8.413 | 8.457 | 112,243 | -0.11(-1.23%) |
Sep 16, 2014 | 8.325 | 8.562 | 8.316 | 8.562 | 184,818 | +0.24(+2.84%) |
Sep 15, 2014 | 8.273 | 8.325 | 8.159 | 8.325 | 108,286 | +0.07(+0.90%) |
Sep 12, 2014 | 8.325 | 8.325 | 8.132 | 8.251 | 141,786 | -0.07(-0.84%) |
Sep 11, 2014 | 8.369 | 8.404 | 8.260 | 8.321 | 108,777 | -0.11(-1.35%) |
Sep 10, 2014 | 8.312 | 8.435 | 8.238 | 8.435 | 86,114 | +0.11(+1.32%) |
Sep 09, 2014 | 8.369 | 8.426 | 8.251 | 8.325 | 117,940 | -0.04(-0.42%) |
Sep 08, 2014 | 8.409 | 8.409 | 8.281 | 8.360 | 161,162 | -0.05(-0.57%) |
Sep 05, 2014 | 8.185 | 8.435 | 8.185 | 8.409 | 151,255 | +0.20(+2.40%) |
Sep 04, 2014 | 8.233 | 8.264 | 8.150 | 8.211 | 192,536 | +0.01(+0.16%) |
Sep 03, 2014 | 8.295 | 8.391 | 8.185 | 8.198 | 181,972 | -0.08(-1.01%) |
Sep 02, 2014 | 8.544 | 8.544 | 8.263 | 8.281 | 139,799 | -0.27(-3.13%) |
Aug 29, 2014 | 8.448 | 8.549 | 8.549 | 8.549 | 197,867 | +0.10(+1.14%) |
Aug 28, 2014 | 8.176 | 8.465 | 8.106 | 8.452 | 272,155 | +0.26(+3.21%) |
Aug 27, 2014 | 8.224 | 8.264 | 8.181 | 8.189 | 138,836 | +0.01(+0.13%) |
Aug 26, 2014 | 8.366 | 8.410 | 8.148 | 8.179 | 177,390 | -0.08(-0.95%) |
Aug 25, 2014 | 8.257 | 8.322 | 8.253 | 8.257 | 131,097 | +0.01(+0.16%) |
Aug 22, 2014 | 8.192 | 8.253 | 8.083 | 8.244 | 105,554 | +0.07(+0.91%) |
Aug 21, 2014 | 8.166 | 8.218 | 8.013 | 8.170 | 206,780 | +0.04(+0.54%) |
Aug 20, 2014 | 7.908 | 8.192 | 7.897 | 8.126 | 187,935 | +0.18(+2.25%) |
Aug 19, 2014 | 7.878 | 7.991 | 7.878 | 7.948 | 159,470 | +0.02(+0.22%) |
Aug 18, 2014 | 7.943 | 7.952 | 7.760 | 7.930 | 171,728 | -0.01(-0.16%) |
Aug 15, 2014 | 7.904 | 7.948 | 7.800 | 7.943 | 609,428 | +0.08(+1.05%) |
Aug 14, 2014 | 7.887 | 7.887 | 7.791 | 7.861 | 238,157 | +0.03(+0.39%) |
Aug 13, 2014 | 7.913 | 7.961 | 7.782 | 7.830 | 147,181 | -0.02(-0.28%) |
Aug 12, 2014 | 7.782 | 7.874 | 7.686 | 7.852 | 167,033 | +0.06(+0.78%) |
Aug 11, 2014 | 7.895 | 7.926 | 7.782 | 7.791 | 120,692 | -0.07(-0.83%) |
Aug 08, 2014 | 7.739 | 7.817 | 7.691 | 7.856 | 104,934 | +0.15(+1.98%) |
Aug 07, 2014 | 7.743 | 7.852 | 7.638 | 7.704 | 169,334 | -0.04(-0.51%) |
Aug 06, 2014 | 7.673 | 7.861 | 7.651 | 7.743 | 157,396 | +0.06(+0.79%) |
Aug 05, 2014 | 7.826 | 7.826 | 7.643 | 7.682 | 160,512 | -0.13(-1.62%) |
Aug 04, 2014 | 7.569 | 7.861 | 7.564 | 7.808 | 247,826 | +0.24(+3.17%) |
Aug 01, 2014 | 7.512 | 7.643 | 7.081 | 7.569 | 543,377 | -0.00(-0.06%) |
Jul 31, 2014 | 7.590 | 7.682 | 7.521 | 7.573 | 316,486 | -0.09(-1.19%) |
Jul 30, 2014 | 7.730 | 7.800 | 7.543 | 7.664 | 267,196 | -0.07(-0.90%) |
Jul 29, 2014 | 7.813 | 7.860 | 7.721 | 7.734 | 328,652 | -0.08(-1.07%) |
Jul 28, 2014 | 7.853 | 7.853 | 7.761 | 7.818 | 177,761 | -0.03(-0.33%) |
Jul 25, 2014 | 7.818 | 7.904 | 7.757 | 7.844 | 141,054 | -0.03(-0.44%) |
Jul 24, 2014 | 7.991 | 8.043 | 7.757 | 7.878 | 339,075 | -0.12(-1.52%) |
Jul 23, 2014 | 8.060 | 8.151 | 8.000 | 8.000 | 176,666 | -0.05(-0.65%) |
Jul 22, 2014 | 8.099 | 8.207 | 8.052 | 8.052 | 179,092 | -0.04(-0.48%) |
Jul 21, 2014 | 8.117 | 8.186 | 8.004 | 8.091 | 166,945 | -0.03(-0.37%) |
Jul 18, 2014 | 8.138 | 8.190 | 8.052 | 8.121 | 153,517 | +0.03(+0.37%) |
Jul 17, 2014 | 8.186 | 8.268 | 8.078 | 8.091 | 144,475 | -0.14(-1.73%) |
Jul 16, 2014 | 8.225 | 8.290 | 8.121 | 8.233 | 138,358 | +0.04(+0.53%) |
Jul 15, 2014 | 8.160 | 8.231 | 8.117 | 8.190 | 162,443 | +0.06(+0.75%) |
Jul 14, 2014 | 8.160 | 8.246 | 8.117 | 8.130 | 124,719 | -0.03(-0.42%) |
Jul 11, 2014 | 8.199 | 8.281 | 8.104 | 8.164 | 159,241 | -0.02(-0.21%) |
Jul 10, 2014 | 8.000 | 8.220 | 7.922 | 8.181 | 171,180 | +0.14(+1.72%) |
Jul 09, 2014 | 7.922 | 8.117 | 7.922 | 8.043 | 339,530 | +0.10(+1.25%) |
Jul 08, 2014 | 8.117 | 8.143 | 7.853 | 7.943 | 304,257 | -0.17(-2.13%) |
Jul 07, 2014 | 8.281 | 8.290 | 8.056 | 8.117 | 187,313 | -0.16(-1.94%) |
Jul 03, 2014 | 8.333 | 8.277 | 8.277 | 8.277 | 123,589 | -0.05(-0.62%) |
Jul 02, 2014 | 8.290 | 8.350 | 8.275 | 8.329 | 123,130 | +0.05(+0.63%) |
Jul 01, 2014 | 8.359 | 8.363 | 8.272 | 8.277 | 107,160 | -0.07(-0.88%) |
Jun 30, 2014 | 8.350 | 8.376 | 8.279 | 8.350 | 152,692 | +0.00(+0.00%) |
Jun 27, 2014 | 8.350 | 8.422 | 8.268 | 8.350 | 162,473 | -0.07(-0.87%) |
Jun 26, 2014 | 8.428 | 8.433 | 8.324 | 8.424 | 116,657 | +0.02(+0.20%) |
Jun 25, 2014 | 8.382 | 8.515 | 8.360 | 8.408 | 262,302 | +0.00(+0.05%) |
Jun 24, 2014 | 8.468 | 8.536 | 8.374 | 8.403 | 302,576 | -0.13(-1.56%) |
Jun 23, 2014 | 8.579 | 8.579 | 8.489 | 8.536 | 176,722 | -0.02(-0.25%) |
Jun 20, 2014 | 8.592 | 8.640 | 8.499 | 8.558 | 123,232 | -0.02(-0.25%) |
Jun 19, 2014 | 8.610 | 8.635 | 8.575 | 8.579 | 92,834 | -0.04(-0.50%) |
Jun 18, 2014 | 8.661 | 8.700 | 8.468 | 8.622 | 202,549 | -0.03(-0.35%) |
Jun 17, 2014 | 8.661 | 8.704 | 8.575 | 8.652 | 129,897 | -0.01(-0.10%) |
Jun 16, 2014 | 8.575 | 8.704 | 8.493 | 8.661 | 208,572 | +0.11(+1.26%) |
Jun 13, 2014 | 8.541 | 8.554 | 8.419 | 8.554 | 136,856 | +0.08(+0.91%) |
Jun 12, 2014 | 8.429 | 8.549 | 8.429 | 8.476 | 138,333 | +0.03(+0.31%) |
Jun 11, 2014 | 8.489 | 8.489 | 8.369 | 8.450 | 122,180 | -0.03(-0.30%) |
Jun 10, 2014 | 8.377 | 8.476 | 8.351 | 8.476 | 71,102 | +0.04(+0.51%) |
Jun 06, 2014 | 8.300 | 8.485 | 8.257 | 8.433 | 169,485 | +0.13(+1.55%) |
Jun 05, 2014 | 8.180 | 8.317 | 8.167 | 8.304 | 202,867 | +0.11(+1.36%) |
Jun 04, 2014 | 8.072 | 8.205 | 8.055 | 8.193 | 97,382 | +0.09(+1.17%) |
Jun 03, 2014 | 8.098 | 8.115 | 8.025 | 8.098 | 148,234 | -0.00(-0.05%) |
Jun 02, 2014 | 8.077 | 8.115 | 8.038 | 8.102 | 230,453 | +0.06(+0.80%) |
May 30, 2014 | 8.064 | 8.115 | 7.999 | 8.038 | 169,394 | -0.08(-0.95%) |
May 29, 2014 | 8.111 | 8.175 | 8.021 | 8.115 | 167,447 | +0.03(+0.43%) |
May 28, 2014 | 8.150 | 8.197 | 8.064 | 8.081 | 139,671 | -0.09(-1.05%) |
May 27, 2014 | 8.082 | 8.205 | 8.074 | 8.167 | 171,585 | +0.09(+1.06%) |
May 23, 2014 | 8.235 | 8.082 | 8.082 | 8.082 | 121,866 | -0.13(-1.56%) |
May 22, 2014 | 8.214 | 8.235 | 8.146 | 8.209 | 145,937 | -0.02(-0.26%) |
May 21, 2014 | 8.133 | 8.265 | 8.133 | 8.231 | 228,291 | +0.10(+1.21%) |
May 20, 2014 | 8.107 | 8.214 | 8.107 | 8.133 | 192,235 | +0.03(+0.42%) |
May 19, 2014 | 7.830 | 8.107 | 7.830 | 8.099 | 225,420 | +0.27(+3.49%) |
May 16, 2014 | 7.907 | 7.907 | 7.728 | 7.826 | 244,497 | -0.06(-0.70%) |
May 15, 2014 | 7.954 | 7.966 | 7.770 | 7.881 | 257,750 | -0.09(-1.07%) |
May 14, 2014 | 8.030 | 8.048 | 7.898 | 7.966 | 118,191 | -0.05(-0.64%) |
May 13, 2014 | 7.958 | 8.060 | 7.958 | 8.018 | 97,973 | +0.09(+1.13%) |
May 12, 2014 | 7.941 | 8.043 | 7.911 | 7.928 | 160,488 | +0.03(+0.32%) |
May 09, 2014 | 7.941 | 8.007 | 7.873 | 7.902 | 114,362 | -0.01(-0.16%) |
May 08, 2014 | 8.120 | 8.146 | 7.885 | 7.915 | 248,085 | -0.18(-2.21%) |
May 07, 2014 | 8.171 | 8.380 | 8.073 | 8.094 | 281,678 | -0.01(-0.16%) |
May 06, 2014 | 8.065 | 8.133 | 8.005 | 8.107 | 124,362 | +0.03(+0.32%) |
May 05, 2014 | 8.129 | 8.167 | 8.073 | 8.082 | 123,417 | -0.09(-1.04%) |
May 02, 2014 | 7.932 | 8.227 | 7.907 | 8.167 | 418,032 | +0.22(+2.74%) |