Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.73 | 11.34 | 10.66 | 11.23 | 1,185,350 | +0.56(+5.24%) |
Apr 29, 2015 | 10.31 | 10.84 | 10.11 | 10.67 | 886,141 | +0.34(+3.25%) |
Apr 28, 2015 | 9.583 | 10.54 | 9.566 | 10.33 | 2,704,271 | +0.70(+7.32%) |
Apr 27, 2015 | 9.809 | 9.876 | 8.852 | 9.626 | 1,654,124 | -0.12(-1.26%) |
Apr 24, 2015 | 9.643 | 9.832 | 9.457 | 9.749 | 1,191,834 | +0.18(+1.88%) |
Apr 23, 2015 | 9.543 | 9.593 | 9.397 | 9.570 | 310,459 | -0.02(-0.24%) |
Apr 22, 2015 | 9.906 | 9.936 | 9.563 | 9.593 | 688,329 | +0.01(+0.07%) |
Apr 21, 2015 | 9.400 | 9.676 | 9.320 | 9.586 | 755,418 | +0.18(+1.87%) |
Apr 20, 2015 | 9.497 | 9.576 | 9.314 | 9.410 | 253,893 | +0.07(+0.71%) |
Apr 17, 2015 | 9.337 | 9.350 | 9.197 | 9.344 | 268,211 | -0.10(-1.09%) |
Apr 16, 2015 | 9.237 | 9.546 | 9.191 | 9.447 | 332,338 | +0.18(+1.94%) |
Apr 15, 2015 | 9.147 | 9.310 | 9.011 | 9.267 | 304,408 | +0.12(+1.35%) |
Apr 14, 2015 | 9.374 | 9.387 | 9.081 | 9.144 | 901,996 | -0.27(-2.90%) |
Apr 13, 2015 | 9.310 | 9.470 | 9.224 | 9.417 | 515,290 | +0.20(+2.13%) |
Apr 10, 2015 | 9.294 | 9.304 | 9.157 | 9.221 | 204,166 | -0.09(-0.96%) |
Apr 09, 2015 | 9.646 | 9.763 | 9.227 | 9.310 | 390,399 | -0.29(-3.01%) |
Apr 08, 2015 | 9.051 | 9.726 | 9.051 | 9.600 | 920,624 | +0.61(+6.73%) |
Apr 07, 2015 | 8.659 | 9.214 | 8.655 | 8.994 | 385,488 | +0.29(+3.32%) |
Apr 06, 2015 | 8.875 | 8.875 | 8.619 | 8.705 | 232,519 | -0.15(-1.65%) |
Apr 02, 2015 | 8.738 | 8.852 | 8.852 | 8.852 | 644,484 | +0.09(+1.06%) |
Apr 01, 2015 | 8.632 | 8.815 | 8.605 | 8.758 | 425,176 | +0.15(+1.74%) |
Mar 31, 2015 | 8.482 | 8.645 | 8.482 | 8.609 | 81,891 | +0.07(+0.78%) |
Mar 30, 2015 | 8.915 | 8.915 | 8.502 | 8.542 | 318,393 | -0.38(-4.28%) |
Mar 27, 2015 | 8.665 | 8.931 | 8.559 | 8.925 | 207,765 | +0.28(+3.27%) |
Mar 26, 2015 | 8.539 | 8.645 | 8.499 | 8.642 | 163,000 | +0.02(+0.19%) |
Mar 25, 2015 | 8.861 | 8.861 | 8.582 | 8.625 | 193,432 | -0.27(-3.03%) |
Mar 24, 2015 | 8.918 | 8.961 | 8.865 | 8.895 | 92,964 | +0.01(+0.07%) |
Mar 23, 2015 | 8.469 | 9.058 | 8.469 | 8.888 | 305,175 | +0.35(+4.09%) |
Mar 20, 2015 | 8.469 | 8.556 | 8.376 | 8.539 | 297,981 | +0.05(+0.63%) |
Mar 19, 2015 | 8.622 | 8.669 | 8.386 | 8.486 | 196,097 | -0.14(-1.62%) |
Mar 18, 2015 | 8.223 | 8.649 | 8.213 | 8.625 | 221,284 | +0.34(+4.13%) |
Mar 17, 2015 | 8.512 | 8.559 | 8.186 | 8.283 | 408,566 | -0.28(-3.26%) |
Mar 16, 2015 | 8.709 | 8.709 | 8.410 | 8.562 | 475,637 | -0.08(-0.92%) |
Mar 13, 2015 | 8.875 | 8.885 | 8.625 | 8.642 | 297,834 | -0.27(-3.06%) |
Mar 12, 2015 | 9.001 | 9.084 | 8.815 | 8.915 | 327,743 | +0.00(+0.00%) |
Mar 11, 2015 | 9.211 | 9.211 | 8.852 | 8.915 | 326,079 | -0.27(-2.90%) |
Mar 10, 2015 | 8.935 | 9.181 | 8.815 | 9.181 | 298,240 | +0.20(+2.26%) |
Mar 09, 2015 | 8.978 | 9.038 | 8.905 | 8.978 | 201,991 | -0.00(-0.04%) |
Mar 06, 2015 | 9.064 | 9.144 | 8.918 | 8.981 | 384,588 | -0.10(-1.06%) |
Mar 05, 2015 | 8.945 | 9.187 | 8.861 | 9.078 | 178,753 | +0.08(+0.92%) |
Mar 04, 2015 | 9.084 | 9.197 | 8.871 | 8.994 | 271,417 | -0.11(-1.24%) |
Mar 03, 2015 | 9.167 | 9.297 | 9.068 | 9.108 | 328,308 | -0.15(-1.65%) |
Mar 02, 2015 | 9.310 | 9.339 | 9.176 | 9.261 | 276,051 | -0.05(-0.57%) |
Feb 27, 2015 | 9.523 | 9.523 | 9.118 | 9.314 | 404,239 | -0.19(-1.99%) |
Feb 26, 2015 | 9.214 | 9.553 | 9.181 | 9.503 | 639,405 | +0.33(+3.59%) |
Feb 25, 2015 | 9.134 | 9.300 | 9.034 | 9.174 | 254,873 | +0.00(+0.00%) |
Feb 24, 2015 | 9.004 | 9.274 | 8.868 | 9.174 | 507,323 | +0.13(+1.47%) |
Feb 23, 2015 | 8.662 | 9.061 | 8.542 | 9.041 | 443,999 | +0.39(+4.50%) |
Feb 20, 2015 | 8.649 | 8.662 | 8.479 | 8.652 | 223,308 | +0.02(+0.27%) |
Feb 19, 2015 | 8.662 | 8.679 | 8.506 | 8.629 | 193,074 | -0.02(-0.23%) |
Feb 18, 2015 | 8.635 | 8.802 | 8.600 | 8.649 | 190,963 | -0.02(-0.23%) |
Feb 17, 2015 | 8.712 | 8.798 | 8.585 | 8.669 | 207,417 | -0.06(-0.69%) |
Feb 13, 2015 | 8.612 | 8.728 | 8.728 | 8.728 | 519,978 | +0.08(+0.96%) |
Feb 12, 2015 | 8.306 | 8.652 | 8.253 | 8.645 | 510,120 | +0.34(+4.12%) |
Feb 11, 2015 | 8.080 | 8.333 | 8.053 | 8.303 | 482,281 | +0.22(+2.76%) |
Feb 10, 2015 | 8.150 | 8.240 | 8.027 | 8.080 | 733,001 | +0.05(+0.58%) |
Feb 09, 2015 | 9.194 | 9.194 | 8.004 | 8.034 | 1,953,838 | -1.68(-17.29%) |
Feb 06, 2015 | 9.686 | 9.819 | 9.593 | 9.713 | 647,540 | -0.01(-0.14%) |
Feb 05, 2015 | 9.636 | 9.739 | 9.507 | 9.726 | 487,583 | +0.21(+2.24%) |
Feb 04, 2015 | 9.616 | 9.676 | 9.460 | 9.513 | 358,078 | -0.12(-1.21%) |
Feb 03, 2015 | 9.477 | 9.806 | 9.310 | 9.630 | 700,554 | +0.27(+2.84%) |
Feb 02, 2015 | 9.364 | 9.407 | 9.207 | 9.364 | 799,474 | +0.04(+0.39%) |
Jan 30, 2015 | 9.194 | 9.563 | 9.094 | 9.327 | 871,401 | +0.11(+1.23%) |
Jan 29, 2015 | 9.144 | 9.540 | 9.018 | 9.214 | 1,465,897 | +0.32(+3.59%) |
Jan 28, 2015 | 9.031 | 9.310 | 8.885 | 8.895 | 502,565 | -0.06(-0.67%) |
Jan 27, 2015 | 8.605 | 8.968 | 8.605 | 8.955 | 465,087 | +0.24(+2.75%) |
Jan 26, 2015 | 8.549 | 8.852 | 8.509 | 8.715 | 744,059 | +0.10(+1.16%) |
Jan 23, 2015 | 8.788 | 8.855 | 8.595 | 8.615 | 806,902 | -0.20(-2.26%) |
Jan 22, 2015 | 9.044 | 9.044 | 8.778 | 8.815 | 641,083 | -0.23(-2.57%) |
Jan 21, 2015 | 9.300 | 9.354 | 9.018 | 9.048 | 643,697 | -0.23(-2.47%) |
Jan 20, 2015 | 8.908 | 9.310 | 8.878 | 9.277 | 945,792 | +0.57(+6.57%) |
Jan 16, 2015 | 8.552 | 8.785 | 8.446 | 8.705 | 427,173 | +0.11(+1.28%) |
Jan 15, 2015 | 9.044 | 9.044 | 8.576 | 8.595 | 338,611 | -0.41(-4.58%) |
Jan 14, 2015 | 8.885 | 9.044 | 8.845 | 9.008 | 483,944 | -0.01(-0.11%) |
Jan 13, 2015 | 8.585 | 9.054 | 8.552 | 9.018 | 796,313 | +0.49(+5.69%) |
Jan 12, 2015 | 8.738 | 8.738 | 8.469 | 8.532 | 429,859 | -0.21(-2.36%) |
Jan 09, 2015 | 8.629 | 8.852 | 8.602 | 8.738 | 372,769 | +0.10(+1.12%) |
Jan 08, 2015 | 8.785 | 8.792 | 8.616 | 8.642 | 586,276 | +0.01(+0.12%) |
Jan 07, 2015 | 8.875 | 8.875 | 8.594 | 8.632 | 306,246 | -0.16(-1.78%) |
Jan 06, 2015 | 9.034 | 9.051 | 8.680 | 8.788 | 459,836 | -0.26(-2.87%) |
Jan 05, 2015 | 8.971 | 9.144 | 8.848 | 9.048 | 415,017 | +0.08(+0.89%) |
Jan 02, 2015 | 9.204 | 9.350 | 8.828 | 8.968 | 409,426 | -0.13(-1.43%) |
Dec 31, 2014 | 9.370 | 9.098 | 9.098 | 9.098 | 464,041 | -0.25(-2.70%) |
Dec 30, 2014 | 8.745 | 9.410 | 8.728 | 9.350 | 1,032,899 | +0.58(+6.60%) |
Dec 29, 2014 | 8.778 | 8.961 | 8.639 | 8.772 | 246,967 | -0.04(-0.45%) |
Dec 26, 2014 | 8.619 | 8.905 | 8.526 | 8.812 | 277,621 | +0.22(+2.51%) |
Dec 24, 2014 | 8.423 | 8.595 | 8.595 | 8.595 | 219,239 | +0.14(+1.65%) |
Dec 23, 2014 | 8.587 | 8.587 | 8.316 | 8.456 | 321,183 | -0.10(-1.20%) |
Dec 22, 2014 | 8.795 | 8.845 | 8.443 | 8.559 | 305,115 | -0.22(-2.54%) |
Dec 19, 2014 | 8.748 | 9.038 | 8.629 | 8.782 | 813,584 | +0.02(+0.23%) |
Dec 18, 2014 | 8.788 | 8.941 | 8.616 | 8.762 | 803,804 | +0.03(+0.30%) |
Dec 17, 2014 | 8.453 | 8.808 | 8.163 | 8.735 | 816,402 | +0.33(+3.88%) |
Dec 16, 2014 | 7.884 | 8.489 | 7.781 | 8.409 | 1,352,726 | +0.40(+4.98%) |
Dec 15, 2014 | 7.714 | 8.063 | 7.709 | 8.010 | 1,545,542 | +0.36(+4.69%) |
Dec 12, 2014 | 7.548 | 7.724 | 7.548 | 7.651 | 472,152 | +0.13(+1.77%) |
Dec 11, 2014 | 7.259 | 7.631 | 7.159 | 7.518 | 863,065 | +0.32(+4.43%) |
Dec 10, 2014 | 7.279 | 7.438 | 7.162 | 7.199 | 448,041 | -0.09(-1.28%) |
Dec 09, 2014 | 6.999 | 7.295 | 6.999 | 7.292 | 785,691 | +0.18(+2.52%) |
Dec 08, 2014 | 7.172 | 7.295 | 7.043 | 7.112 | 736,402 | -0.11(-1.56%) |
Dec 05, 2014 | 7.438 | 7.438 | 7.186 | 7.226 | 1,058,104 | -0.17(-2.34%) |
Dec 04, 2014 | 7.538 | 7.611 | 7.322 | 7.398 | 364,535 | -0.05(-0.63%) |
Dec 03, 2014 | 7.425 | 7.728 | 7.408 | 7.445 | 338,452 | -0.01(-0.09%) |
Dec 02, 2014 | 7.551 | 7.578 | 7.335 | 7.452 | 427,690 | -0.05(-0.62%) |
Dec 01, 2014 | 7.668 | 7.754 | 7.482 | 7.498 | 338,774 | -0.22(-2.80%) |
Nov 28, 2014 | 7.811 | 7.811 | 7.558 | 7.714 | 154,156 | -0.06(-0.77%) |
Nov 26, 2014 | 7.621 | 7.774 | 7.774 | 7.774 | 293,822 | +0.22(+2.95%) |
Nov 25, 2014 | 7.625 | 7.678 | 7.535 | 7.551 | 171,953 | -0.09(-1.13%) |
Nov 24, 2014 | 7.541 | 7.694 | 7.511 | 7.638 | 264,981 | +0.17(+2.27%) |
Nov 21, 2014 | 7.698 | 7.771 | 7.422 | 7.468 | 413,071 | -0.07(-0.88%) |
Nov 20, 2014 | 7.385 | 7.644 | 7.385 | 7.535 | 237,897 | +0.14(+1.84%) |
Nov 19, 2014 | 7.442 | 7.498 | 7.365 | 7.398 | 355,549 | -0.09(-1.20%) |
Nov 18, 2014 | 7.472 | 7.598 | 7.442 | 7.488 | 522,553 | -0.01(-0.13%) |
Nov 17, 2014 | 7.817 | 7.841 | 7.475 | 7.498 | 238,260 | -0.44(-5.53%) |
Nov 14, 2014 | 7.658 | 8.120 | 7.648 | 7.937 | 693,135 | +0.28(+3.65%) |
Nov 13, 2014 | 7.588 | 7.784 | 7.448 | 7.658 | 434,971 | +0.08(+1.01%) |
Nov 12, 2014 | 7.395 | 7.648 | 7.395 | 7.581 | 424,508 | +0.12(+1.65%) |
Nov 11, 2014 | 7.768 | 7.768 | 7.445 | 7.458 | 523,981 | -0.32(-4.15%) |
Nov 10, 2014 | 7.422 | 7.940 | 7.418 | 7.781 | 785,691 | +0.33(+4.42%) |
Nov 07, 2014 | 7.621 | 7.621 | 7.345 | 7.452 | 1,538,589 | -0.19(-2.48%) |
Nov 06, 2014 | 7.967 | 8.017 | 7.601 | 7.641 | 1,220,184 | -0.36(-4.45%) |
Nov 05, 2014 | 8.157 | 8.190 | 7.967 | 7.997 | 737,055 | -0.11(-1.35%) |
Nov 04, 2014 | 8.213 | 8.403 | 7.917 | 8.107 | 968,396 | -0.30(-3.52%) |
Nov 03, 2014 | 7.289 | 8.978 | 7.252 | 8.403 | 2,203,582 | +0.41(+5.12%) |
Oct 31, 2014 | 8.004 | 8.073 | 7.548 | 7.994 | 1,849,109 | +0.15(+1.86%) |
Oct 30, 2014 | 6.650 | 7.960 | 6.587 | 7.847 | 1,941,015 | +1.18(+17.76%) |
Oct 29, 2014 | 6.780 | 7.219 | 6.497 | 6.664 | 970,739 | -0.15(-2.15%) |
Oct 28, 2014 | 6.025 | 6.923 | 5.992 | 6.810 | 1,207,373 | +0.82(+13.78%) |
Oct 27, 2014 | 6.055 | 6.038 | 5.879 | 5.985 | 333,929 | -0.05(-0.88%) |
Oct 24, 2014 | 5.909 | 6.065 | 5.909 | 6.038 | 203,615 | +0.11(+1.79%) |
Oct 23, 2014 | 5.909 | 6.068 | 5.759 | 5.932 | 660,634 | +0.06(+1.08%) |
Oct 22, 2014 | 5.713 | 5.905 | 5.696 | 5.869 | 531,680 | +0.13(+2.32%) |
Oct 21, 2014 | 5.942 | 5.979 | 5.729 | 5.736 | 464,011 | -0.16(-2.71%) |
Oct 20, 2014 | 5.842 | 5.962 | 5.779 | 5.895 | 546,443 | +0.06(+1.08%) |
Oct 17, 2014 | 5.909 | 5.909 | 5.736 | 5.832 | 359,290 | +0.01(+0.23%) |
Oct 16, 2014 | 5.992 | 6.175 | 5.806 | 5.819 | 851,174 | -0.28(-4.58%) |
Oct 15, 2014 | 5.969 | 6.175 | 5.716 | 6.098 | 668,802 | +0.08(+1.33%) |
Oct 14, 2014 | 6.700 | 6.700 | 6.019 | 6.019 | 701,481 | -0.65(-9.77%) |
Oct 13, 2014 | 6.630 | 6.777 | 6.378 | 6.670 | 325,291 | +0.01(+0.15%) |
Oct 10, 2014 | 7.003 | 7.033 | 6.640 | 6.660 | 406,945 | -0.39(-5.52%) |
Oct 09, 2014 | 7.036 | 7.255 | 6.820 | 7.049 | 558,560 | -0.03(-0.42%) |
Oct 08, 2014 | 7.249 | 7.275 | 6.953 | 7.079 | 534,146 | -0.20(-2.74%) |
Oct 07, 2014 | 7.332 | 7.498 | 7.249 | 7.279 | 323,325 | -0.09(-1.22%) |
Oct 06, 2014 | 7.385 | 7.482 | 7.299 | 7.369 | 347,504 | +0.04(+0.54%) |
Oct 03, 2014 | 7.465 | 7.485 | 7.322 | 7.329 | 170,359 | -0.06(-0.81%) |
Oct 02, 2014 | 7.764 | 7.764 | 7.162 | 7.388 | 522,098 | -0.35(-4.47%) |
Oct 01, 2014 | 7.930 | 7.957 | 7.658 | 7.734 | 244,546 | -0.22(-2.80%) |
Sep 30, 2014 | 7.974 | 7.990 | 7.920 | 7.957 | 215,922 | +0.00(+0.00%) |
Sep 29, 2014 | 7.841 | 7.997 | 7.841 | 7.957 | 293,603 | +0.01(+0.08%) |
Sep 26, 2014 | 7.947 | 8.020 | 7.920 | 7.950 | 326,648 | -0.02(-0.25%) |
Sep 25, 2014 | 7.904 | 7.994 | 7.829 | 7.970 | 226,168 | +0.01(+0.13%) |
Sep 24, 2014 | 7.881 | 8.020 | 7.854 | 7.960 | 173,466 | +0.05(+0.67%) |
Sep 23, 2014 | 7.797 | 7.924 | 7.774 | 7.907 | 377,780 | +0.09(+1.11%) |
Sep 22, 2014 | 7.987 | 7.987 | 7.801 | 7.821 | 591,509 | -0.18(-2.24%) |
Sep 19, 2014 | 8.283 | 8.296 | 7.984 | 8.000 | 519,208 | -0.25(-2.98%) |
Sep 18, 2014 | 8.040 | 8.263 | 8.030 | 8.246 | 442,866 | +0.22(+2.73%) |
Sep 17, 2014 | 7.954 | 8.128 | 7.947 | 8.027 | 201,023 | +0.03(+0.37%) |
Sep 16, 2014 | 7.894 | 8.014 | 7.794 | 7.997 | 577,519 | +0.04(+0.50%) |
Sep 15, 2014 | 8.057 | 8.143 | 7.884 | 7.957 | 223,242 | -0.11(-1.36%) |
Sep 12, 2014 | 8.107 | 8.160 | 8.017 | 8.067 | 257,815 | -0.08(-0.94%) |
Sep 11, 2014 | 8.030 | 8.167 | 8.014 | 8.143 | 375,996 | +0.07(+0.82%) |
Sep 10, 2014 | 8.017 | 8.100 | 8.017 | 8.077 | 230,498 | +0.05(+0.58%) |
Sep 09, 2014 | 8.113 | 8.160 | 7.954 | 8.030 | 162,092 | -0.12(-1.43%) |
Sep 08, 2014 | 8.113 | 8.183 | 8.060 | 8.147 | 295,990 | +0.00(+0.00%) |
Sep 05, 2014 | 7.980 | 8.177 | 7.980 | 8.147 | 562,557 | +0.18(+2.21%) |
Sep 04, 2014 | 7.907 | 8.213 | 7.907 | 7.970 | 711,095 | +0.12(+1.48%) |
Sep 03, 2014 | 7.847 | 8.010 | 7.821 | 7.854 | 843,761 | +0.07(+0.85%) |
Sep 02, 2014 | 7.980 | 8.000 | 7.804 | 7.787 | 748,330 | -0.21(-2.66%) |
Aug 29, 2014 | 8.113 | 8.000 | 8.000 | 8.000 | 88,417 | -0.08(-1.03%) |
Aug 28, 2014 | 8.004 | 8.143 | 7.947 | 8.083 | 520,426 | +0.02(+0.21%) |
Aug 27, 2014 | 8.077 | 8.133 | 7.977 | 8.067 | 158,246 | +0.01(+0.08%) |
Aug 26, 2014 | 7.980 | 8.077 | 7.980 | 8.060 | 250,958 | +0.08(+0.96%) |
Aug 25, 2014 | 7.977 | 7.977 | 7.940 | 7.984 | 528,555 | +0.02(+0.29%) |
Aug 22, 2014 | 8.030 | 8.127 | 7.955 | 7.960 | 724,147 | -0.11(-1.32%) |
Aug 21, 2014 | 8.050 | 8.143 | 7.987 | 8.067 | 223,163 | -0.05(-0.57%) |
Aug 20, 2014 | 8.180 | 8.180 | 8.080 | 8.113 | 135,014 | -0.12(-1.49%) |
Aug 19, 2014 | 8.177 | 8.296 | 8.073 | 8.236 | 447,744 | +0.07(+0.81%) |
Aug 18, 2014 | 8.070 | 8.217 | 7.980 | 8.170 | 413,029 | +0.14(+1.74%) |
Aug 15, 2014 | 8.027 | 8.027 | 7.930 | 8.030 | 140,719 | +0.03(+0.33%) |
Aug 14, 2014 | 7.970 | 8.037 | 7.920 | 8.004 | 257,051 | +0.00(+0.04%) |
Aug 13, 2014 | 8.014 | 8.113 | 7.959 | 8.000 | 388,934 | +0.00(+0.04%) |
Aug 12, 2014 | 8.077 | 8.077 | 7.901 | 7.997 | 294,087 | -0.08(-0.95%) |
Aug 11, 2014 | 8.010 | 8.177 | 7.980 | 8.073 | 165,942 | +0.07(+0.87%) |
Aug 08, 2014 | 8.020 | 8.024 | 7.928 | 8.004 | 133,299 | +0.02(+0.25%) |
Aug 07, 2014 | 8.100 | 8.147 | 7.914 | 7.984 | 222,005 | -0.07(-0.91%) |
Aug 06, 2014 | 7.984 | 8.243 | 7.950 | 8.057 | 271,005 | +0.05(+0.62%) |
Aug 05, 2014 | 7.927 | 8.030 | 7.910 | 8.007 | 334,650 | +0.05(+0.63%) |
Aug 04, 2014 | 7.904 | 8.047 | 7.828 | 7.957 | 272,358 | +0.03(+0.38%) |
Aug 01, 2014 | 7.967 | 8.005 | 7.831 | 7.927 | 397,529 | -0.07(-0.83%) |
Jul 31, 2014 | 7.980 | 8.043 | 7.950 | 7.994 | 140,884 | -0.04(-0.46%) |
Jul 30, 2014 | 8.140 | 8.170 | 7.994 | 8.030 | 486,792 | -0.14(-1.67%) |
Jul 29, 2014 | 8.047 | 8.349 | 7.980 | 8.167 | 597,843 | +0.10(+1.24%) |
Jul 28, 2014 | 7.881 | 8.143 | 7.864 | 8.067 | 1,146,055 | +0.10(+1.29%) |
Jul 25, 2014 | 8.127 | 8.273 | 7.814 | 7.964 | 1,047,674 | -0.23(-2.84%) |
Jul 24, 2014 | 8.097 | 8.310 | 8.063 | 8.196 | 335,517 | +0.03(+0.37%) |
Jul 23, 2014 | 8.193 | 8.310 | 8.134 | 8.167 | 232,616 | +0.03(+0.37%) |
Jul 22, 2014 | 8.030 | 8.240 | 7.881 | 8.137 | 631,929 | +0.21(+2.60%) |
Jul 21, 2014 | 7.837 | 7.934 | 7.714 | 7.930 | 190,918 | +0.10(+1.23%) |
Jul 18, 2014 | 8.030 | 8.057 | 7.814 | 7.834 | 293,774 | -0.23(-2.81%) |
Jul 17, 2014 | 8.326 | 8.346 | 7.997 | 8.060 | 390,344 | -0.27(-3.27%) |
Jul 16, 2014 | 8.546 | 8.652 | 8.313 | 8.333 | 296,216 | -0.05(-0.56%) |
Jul 15, 2014 | 8.699 | 8.699 | 8.373 | 8.379 | 412,247 | -0.34(-3.85%) |
Jul 14, 2014 | 8.659 | 8.792 | 8.612 | 8.715 | 208,021 | +0.16(+1.87%) |
Jul 11, 2014 | 8.576 | 8.642 | 8.396 | 8.556 | 128,530 | -0.04(-0.46%) |
Jul 10, 2014 | 8.389 | 8.792 | 8.383 | 8.595 | 332,130 | +0.08(+0.94%) |
Jul 09, 2014 | 8.552 | 8.659 | 8.383 | 8.516 | 146,520 | -0.05(-0.54%) |
Jul 08, 2014 | 8.722 | 8.732 | 8.353 | 8.562 | 227,013 | -0.06(-0.69%) |
Jul 07, 2014 | 8.842 | 8.898 | 8.562 | 8.622 | 147,347 | -0.26(-2.96%) |
Jul 03, 2014 | 8.649 | 8.885 | 8.885 | 8.885 | 283,898 | +0.31(+3.65%) |
Jul 02, 2014 | 8.715 | 8.845 | 8.551 | 8.572 | 195,895 | -0.15(-1.75%) |
Jul 01, 2014 | 8.722 | 8.795 | 8.566 | 8.725 | 152,411 | +0.09(+1.00%) |
Jun 30, 2014 | 8.659 | 8.742 | 8.632 | 8.639 | 112,446 | +0.01(+0.08%) |
Jun 27, 2014 | 8.699 | 8.732 | 8.599 | 8.632 | 170,570 | +0.04(+0.50%) |
Jun 26, 2014 | 8.532 | 8.675 | 8.489 | 8.589 | 179,424 | +0.11(+1.33%) |
Jun 25, 2014 | 8.346 | 8.612 | 8.346 | 8.476 | 255,932 | +0.15(+1.84%) |
Jun 24, 2014 | 8.349 | 8.519 | 8.313 | 8.323 | 299,022 | -0.06(-0.71%) |
Jun 23, 2014 | 8.399 | 8.472 | 8.313 | 8.383 | 201,170 | -0.03(-0.40%) |
Jun 20, 2014 | 8.396 | 8.562 | 8.363 | 8.416 | 323,667 | +0.00(+0.04%) |
Jun 19, 2014 | 8.529 | 8.529 | 8.363 | 8.413 | 194,629 | -0.07(-0.78%) |
Jun 18, 2014 | 8.595 | 8.595 | 8.462 | 8.479 | 119,952 | -0.07(-0.86%) |
Jun 17, 2014 | 8.433 | 8.622 | 8.353 | 8.552 | 164,844 | +0.08(+0.98%) |
Jun 16, 2014 | 8.456 | 8.512 | 8.346 | 8.469 | 179,812 | -0.03(-0.35%) |
Jun 13, 2014 | 8.552 | 8.675 | 8.413 | 8.499 | 457,641 | -0.03(-0.31%) |
Jun 12, 2014 | 8.645 | 8.725 | 8.486 | 8.526 | 392,546 | -0.08(-0.97%) |
Jun 11, 2014 | 8.752 | 8.837 | 8.579 | 8.609 | 234,164 | -0.23(-2.63%) |
Jun 10, 2014 | 8.888 | 9.078 | 8.752 | 8.842 | 231,331 | -0.02(-0.19%) |
Jun 06, 2014 | 8.825 | 8.945 | 8.808 | 8.858 | 115,998 | +0.01(+0.15%) |
Jun 05, 2014 | 8.679 | 8.961 | 8.679 | 8.845 | 261,583 | +0.18(+2.03%) |
Jun 04, 2014 | 8.655 | 8.885 | 8.619 | 8.669 | 268,819 | -0.04(-0.50%) |
Jun 03, 2014 | 8.888 | 8.888 | 8.682 | 8.712 | 278,508 | -0.25(-2.75%) |
Jun 02, 2014 | 8.978 | 8.978 | 8.752 | 8.958 | 218,493 | -0.02(-0.22%) |
May 30, 2014 | 9.147 | 9.270 | 8.881 | 8.978 | 215,831 | -0.17(-1.85%) |
May 29, 2014 | 8.971 | 9.244 | 8.948 | 9.147 | 333,408 | +0.23(+2.61%) |
May 28, 2014 | 8.802 | 8.971 | 8.782 | 8.915 | 336,864 | +0.07(+0.75%) |
May 27, 2014 | 8.685 | 8.852 | 8.672 | 8.848 | 287,116 | +0.17(+1.99%) |
May 23, 2014 | 8.615 | 8.675 | 8.675 | 8.675 | 152,174 | +0.01(+0.08%) |
May 22, 2014 | 8.639 | 8.728 | 8.619 | 8.669 | 193,291 | +0.01(+0.12%) |
May 21, 2014 | 8.795 | 8.795 | 8.579 | 8.659 | 324,323 | -0.07(-0.76%) |
May 20, 2014 | 8.685 | 8.832 | 8.569 | 8.725 | 276,812 | +0.04(+0.42%) |
May 19, 2014 | 8.719 | 8.782 | 8.612 | 8.689 | 529,680 | -0.08(-0.95%) |
May 16, 2014 | 8.629 | 8.782 | 8.443 | 8.772 | 661,491 | +0.03(+0.38%) |
May 15, 2014 | 8.695 | 8.792 | 8.619 | 8.738 | 693,580 | +0.07(+0.77%) |
May 14, 2014 | 8.835 | 8.881 | 8.647 | 8.672 | 296,839 | -0.13(-1.51%) |
May 13, 2014 | 8.682 | 8.891 | 8.645 | 8.805 | 559,468 | +0.15(+1.73%) |
May 12, 2014 | 8.482 | 8.752 | 8.482 | 8.655 | 332,082 | +0.26(+3.09%) |
May 09, 2014 | 8.343 | 8.532 | 8.273 | 8.396 | 392,609 | +0.05(+0.64%) |
May 08, 2014 | 8.645 | 8.848 | 8.333 | 8.343 | 877,236 | -0.21(-2.41%) |
May 07, 2014 | 8.888 | 9.021 | 8.456 | 8.549 | 1,097,864 | -0.36(-4.07%) |
May 06, 2014 | 9.197 | 9.310 | 8.888 | 8.911 | 805,305 | -0.29(-3.18%) |
May 05, 2014 | 9.191 | 9.277 | 9.051 | 9.204 | 795,107 | -0.05(-0.50%) |
May 02, 2014 | 9.350 | 9.447 | 9.114 | 9.251 | 611,096 | -0.11(-1.17%) |