Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.830 | 9.830 | 9.830 | 9.830 | 268 | +0.04(+0.41%) |
Apr 28, 2015 | 9.670 | 9.790 | 9.790 | 9.790 | 625 | +0.21(+2.17%) |
Apr 24, 2015 | 9.550 | 9.582 | 9.582 | 9.582 | 1 | +0.01(+0.08%) |
Apr 23, 2015 | 9.327 | 9.574 | 9.319 | 9.574 | 536 | +0.25(+2.66%) |
Apr 22, 2015 | 9.327 | 9.327 | 9.319 | 9.327 | 1,635 | -0.02(-0.17%) |
Apr 21, 2015 | 9.407 | 9.407 | 9.343 | 9.343 | 752 | +0.19(+2.10%) |
Apr 20, 2015 | 9.191 | 9.191 | 8.911 | 9.151 | 16,930 | -0.07(-0.75%) |
Apr 17, 2015 | 9.271 | 9.271 | 9.220 | 9.220 | 599 | -0.05(-0.55%) |
Apr 16, 2015 | 9.119 | 9.307 | 9.119 | 9.271 | 1,036 | +0.04(+0.43%) |
Apr 15, 2015 | 9.231 | 9.231 | 9.231 | 9.231 | 968 | +0.00(+0.00%) |
Apr 14, 2015 | 9.239 | 9.295 | 9.231 | 9.231 | 1,114 | -0.07(-0.77%) |
Apr 13, 2015 | 9.435 | 9.534 | 9.303 | 9.303 | 1,844 | +0.00(+0.00%) |
Apr 10, 2015 | 9.598 | 9.598 | 9.287 | 9.303 | 3,318 | -0.30(-3.08%) |
Apr 09, 2015 | 9.598 | 9.598 | 9.598 | 9.598 | 125 | -0.05(-0.50%) |
Apr 08, 2015 | 9.630 | 9.662 | 9.630 | 9.646 | 4,607 | +0.03(+0.34%) |
Apr 07, 2015 | 9.518 | 9.633 | 9.518 | 9.614 | 565 | +0.10(+1.08%) |
Apr 06, 2015 | 9.670 | 9.670 | 9.486 | 9.510 | 9,553 | -0.16(-1.65%) |
Apr 01, 2015 | 9.542 | 9.670 | 9.670 | 9.670 | 4,879 | +0.35(+3.77%) |
Mar 31, 2015 | 9.391 | 9.391 | 9.319 | 9.319 | 1,001 | -0.09(-0.93%) |
Mar 30, 2015 | 9.311 | 9.407 | 9.311 | 9.407 | 730 | +0.06(+0.60%) |
Mar 25, 2015 | 9.391 | 9.351 | 9.351 | 9.351 | 127 | -0.06(-0.68%) |
Mar 24, 2015 | 9.415 | 9.431 | 9.239 | 9.415 | 7,098 | -0.02(-0.17%) |
Mar 23, 2015 | 9.470 | 9.478 | 9.407 | 9.431 | 18,487 | +0.02(+0.25%) |
Mar 20, 2015 | 9.415 | 9.550 | 9.407 | 9.407 | 7,192 | -0.04(-0.42%) |
Mar 19, 2015 | 9.439 | 9.447 | 9.391 | 9.447 | 11,754 | +0.17(+1.81%) |
Mar 18, 2015 | 9.231 | 9.510 | 9.231 | 9.279 | 6,565 | +0.04(+0.43%) |
Mar 17, 2015 | 9.447 | 9.447 | 9.231 | 9.239 | 9,006 | -0.15(-1.62%) |
Mar 16, 2015 | 9.399 | 9.399 | 9.391 | 9.391 | 3,489 | +0.00(+0.00%) |
Mar 13, 2015 | 9.415 | 9.418 | 9.391 | 9.391 | 2,627 | -0.01(-0.09%) |
Mar 12, 2015 | 9.399 | 9.399 | 9.399 | 9.399 | 723 | -0.02(-0.25%) |
Mar 11, 2015 | 9.415 | 9.582 | 9.399 | 9.423 | 963 | +0.02(+0.17%) |
Mar 10, 2015 | 9.407 | 9.407 | 9.407 | 9.407 | 251 | +0.00(+0.00%) |
Mar 09, 2015 | 9.407 | 9.614 | 9.407 | 9.407 | 20,769 | -0.11(-1.18%) |
Mar 06, 2015 | 9.415 | 9.590 | 9.415 | 9.518 | 6,358 | +0.05(+0.51%) |
Mar 05, 2015 | 9.478 | 9.478 | 9.470 | 9.470 | 6,381 | +0.02(+0.21%) |
Mar 04, 2015 | 9.415 | 9.470 | 9.415 | 9.450 | 11,914 | +0.04(+0.38%) |
Mar 03, 2015 | 9.415 | 9.415 | 9.415 | 9.415 | 1,187 | +0.00(+0.00%) |
Mar 02, 2015 | 9.407 | 9.486 | 9.399 | 9.415 | 5,864 | +0.00(+0.00%) |
Feb 27, 2015 | 9.399 | 9.462 | 9.399 | 9.415 | 804 | +0.00(+0.00%) |
Feb 26, 2015 | 9.423 | 9.446 | 9.399 | 9.415 | 2,130 | +0.02(+0.17%) |
Feb 25, 2015 | 9.407 | 9.407 | 9.399 | 9.399 | 2,781 | -0.01(-0.08%) |
Feb 24, 2015 | 9.423 | 9.447 | 9.407 | 9.407 | 754 | +0.02(+0.17%) |
Feb 23, 2015 | 9.399 | 9.422 | 9.391 | 9.391 | 5,354 | +0.02(+0.17%) |
Feb 20, 2015 | 9.383 | 9.391 | 9.375 | 9.375 | 11,706 | +0.02(+0.19%) |
Feb 19, 2015 | 9.183 | 9.391 | 9.183 | 9.357 | 16,238 | +0.17(+1.80%) |
Feb 18, 2015 | 9.270 | 9.270 | 9.191 | 9.191 | 6,655 | +0.00(+0.00%) |
Feb 17, 2015 | 9.063 | 9.223 | 9.063 | 9.191 | 7,905 | +0.01(+0.09%) |
Feb 13, 2015 | 8.991 | 9.183 | 9.183 | 9.183 | 16,141 | +0.15(+1.68%) |
Feb 12, 2015 | 8.975 | 9.135 | 8.975 | 9.031 | 15,863 | -0.04(-0.44%) |
Feb 11, 2015 | 9.071 | 9.071 | 9.071 | 9.071 | 300 | -0.02(-0.18%) |
Feb 10, 2015 | 9.247 | 9.247 | 9.071 | 9.087 | 3,219 | -0.07(-0.79%) |
Feb 09, 2015 | 9.007 | 9.159 | 8.999 | 9.159 | 2,760 | +0.09(+0.97%) |
Feb 06, 2015 | 8.951 | 9.103 | 8.951 | 9.071 | 4,544 | +0.01(+0.09%) |
Feb 05, 2015 | 9.183 | 9.183 | 8.871 | 9.063 | 3,641 | +0.07(+0.80%) |
Feb 04, 2015 | 9.335 | 9.335 | 8.991 | 8.991 | 10,660 | -0.11(-1.19%) |
Feb 03, 2015 | 9.191 | 9.191 | 8.823 | 9.099 | 7,691 | +0.08(+0.93%) |
Feb 02, 2015 | 8.831 | 9.183 | 8.831 | 9.015 | 2,438 | +0.22(+2.55%) |
Jan 30, 2015 | 8.751 | 8.791 | 8.791 | 8.791 | 809 | +0.00(+0.00%) |
Jan 29, 2015 | 8.855 | 8.863 | 8.791 | 8.791 | 10,950 | +0.02(+0.18%) |
Jan 28, 2015 | 8.839 | 8.839 | 8.775 | 8.775 | 628 | -0.01(-0.09%) |
Jan 27, 2015 | 8.779 | 8.783 | 8.779 | 8.783 | 1,385 | +0.00(+0.00%) |
Jan 26, 2015 | 8.624 | 8.839 | 8.624 | 8.783 | 11,987 | +0.01(+0.09%) |
Jan 23, 2015 | 8.735 | 8.775 | 8.735 | 8.775 | 14,025 | +0.08(+0.91%) |
Jan 22, 2015 | 8.577 | 8.696 | 8.577 | 8.696 | 10,638 | +0.06(+0.74%) |
Jan 21, 2015 | 8.577 | 8.632 | 8.577 | 8.632 | 1,385 | +0.07(+0.79%) |
Jan 20, 2015 | 8.545 | 8.569 | 8.537 | 8.565 | 8,504 | -0.02(-0.23%) |
Jan 16, 2015 | 8.561 | 8.585 | 8.537 | 8.585 | 1,502 | +0.02(+0.19%) |
Jan 15, 2015 | 8.600 | 8.600 | 8.545 | 8.569 | 3,402 | -0.02(-0.28%) |
Jan 14, 2015 | 8.537 | 8.608 | 8.537 | 8.593 | 17,991 | -0.03(-0.37%) |
Jan 13, 2015 | 8.537 | 8.624 | 8.537 | 8.624 | 920 | -0.02(-0.23%) |
Jan 12, 2015 | 8.537 | 8.656 | 8.537 | 8.644 | 4,611 | -0.03(-0.32%) |
Jan 09, 2015 | 8.751 | 8.751 | 8.513 | 8.672 | 7,387 | -0.02(-0.27%) |
Jan 08, 2015 | 8.934 | 8.934 | 8.696 | 8.696 | 9,702 | -0.17(-1.88%) |
Jan 07, 2015 | 8.664 | 8.966 | 8.664 | 8.863 | 27,340 | -0.01(-0.09%) |
Jan 06, 2015 | 8.775 | 8.870 | 8.775 | 8.870 | 503 | +0.10(+1.18%) |
Jan 02, 2015 | 8.743 | 8.767 | 8.767 | 8.767 | 109 | -0.21(-2.39%) |
Dec 31, 2014 | 8.942 | 8.982 | 8.982 | 8.982 | 23,925 | -0.09(-0.96%) |
Dec 30, 2014 | 9.125 | 9.220 | 8.942 | 9.069 | 15,552 | +0.02(+0.26%) |
Dec 29, 2014 | 9.204 | 9.283 | 8.934 | 9.045 | 10,831 | -0.13(-1.39%) |
Dec 26, 2014 | 8.998 | 9.180 | 8.998 | 9.172 | 5,815 | +0.16(+1.76%) |
Dec 24, 2014 | 8.918 | 9.013 | 9.013 | 9.013 | 4,785 | +0.10(+1.16%) |
Dec 23, 2014 | 8.751 | 9.085 | 8.728 | 8.910 | 10,528 | -0.21(-2.35%) |
Dec 22, 2014 | 8.624 | 9.133 | 8.624 | 9.125 | 7,498 | +0.56(+6.59%) |
Dec 19, 2014 | 9.299 | 9.331 | 8.561 | 8.561 | 48,921 | -0.44(-4.94%) |
Dec 18, 2014 | 9.133 | 9.331 | 8.664 | 9.005 | 23,742 | -0.13(-1.39%) |
Dec 17, 2014 | 9.093 | 9.133 | 9.021 | 9.133 | 15,346 | +0.04(+0.44%) |
Dec 16, 2014 | 9.133 | 9.133 | 8.975 | 9.093 | 18,347 | +0.04(+0.44%) |
Dec 15, 2014 | 8.934 | 9.053 | 8.934 | 9.053 | 24,392 | +0.17(+1.88%) |
Dec 12, 2014 | 8.870 | 9.133 | 8.735 | 8.886 | 5,388 | -0.08(-0.89%) |
Dec 11, 2014 | 8.974 | 8.974 | 8.934 | 8.966 | 11,014 | +0.04(+0.44%) |
Dec 10, 2014 | 8.814 | 8.934 | 8.791 | 8.926 | 35,281 | +0.03(+0.36%) |
Dec 09, 2014 | 8.696 | 9.013 | 8.696 | 8.894 | 10,076 | +0.20(+2.28%) |
Dec 08, 2014 | 8.680 | 8.696 | 8.616 | 8.696 | 7,075 | +0.13(+1.48%) |
Dec 05, 2014 | 8.608 | 8.656 | 8.569 | 8.569 | 9,199 | -0.02(-0.28%) |
Dec 04, 2014 | 8.585 | 8.608 | 8.585 | 8.593 | 1,762 | +0.06(+0.65%) |
Dec 03, 2014 | 8.537 | 8.616 | 8.537 | 8.537 | 6,801 | +0.02(+0.19%) |
Dec 02, 2014 | 8.513 | 8.529 | 8.513 | 8.521 | 2,442 | -0.01(-0.09%) |
Dec 01, 2014 | 8.513 | 8.529 | 8.505 | 8.529 | 5,710 | +0.01(+0.07%) |
Nov 28, 2014 | 8.523 | 8.523 | 8.523 | 8.523 | 251 | -0.00(-0.05%) |
Nov 25, 2014 | 8.529 | 8.528 | 8.528 | 8.528 | 503 | +0.01(+0.17%) |
Nov 21, 2014 | 8.537 | 8.513 | 8.513 | 8.513 | 207 | +0.04(+0.47%) |
Nov 20, 2014 | 8.531 | 8.531 | 8.473 | 8.473 | 5,239 | -0.06(-0.65%) |
Nov 18, 2014 | 8.521 | 8.529 | 8.529 | 8.529 | 76 | +0.02(+0.28%) |
Nov 17, 2014 | 8.521 | 8.529 | 8.505 | 8.505 | 2,668 | +0.04(+0.47%) |
Nov 14, 2014 | 8.537 | 8.537 | 8.465 | 8.465 | 679 | -0.02(-0.19%) |
Nov 13, 2014 | 8.481 | 8.481 | 8.481 | 8.481 | 708 | -0.05(-0.55%) |
Nov 11, 2014 | 8.529 | 8.528 | 8.528 | 8.528 | 3,525 | -0.01(-0.10%) |
Nov 10, 2014 | 8.537 | 8.537 | 8.537 | 8.537 | 125 | +0.00(+0.00%) |
Nov 07, 2014 | 8.458 | 8.537 | 8.418 | 8.537 | 4,733 | +0.08(+0.94%) |
Nov 05, 2014 | 8.497 | 8.458 | 8.458 | 8.458 | 1,133 | +0.00(+0.00%) |
Nov 04, 2014 | 8.450 | 8.497 | 8.450 | 8.458 | 5,917 | -0.04(-0.47%) |
Nov 03, 2014 | 8.434 | 8.497 | 8.434 | 8.497 | 1,259 | +0.06(+0.75%) |
Oct 31, 2014 | 8.465 | 8.465 | 8.434 | 8.434 | 192,514 | +0.00(+0.00%) |
Oct 30, 2014 | 8.473 | 8.473 | 8.418 | 8.434 | 3,935 | +0.02(+0.28%) |
Oct 29, 2014 | 8.434 | 8.441 | 8.410 | 8.410 | 21,064 | -0.11(-1.30%) |
Oct 28, 2014 | 8.481 | 8.520 | 8.481 | 8.520 | 7,900 | +0.03(+0.37%) |
Oct 24, 2014 | 8.481 | 8.489 | 8.489 | 8.489 | 3,292 | +0.05(+0.56%) |
Oct 23, 2014 | 8.370 | 8.441 | 8.370 | 8.441 | 6,458 | +0.07(+0.85%) |
Oct 22, 2014 | 8.443 | 8.443 | 8.370 | 8.370 | 2,292 | -0.03(-0.30%) |
Oct 21, 2014 | 8.396 | 8.396 | 8.396 | 8.396 | 633 | -0.01(-0.17%) |
Oct 17, 2014 | 8.370 | 8.410 | 8.410 | 8.410 | 126 | +0.04(+0.47%) |
Oct 16, 2014 | 8.370 | 8.370 | 8.370 | 8.370 | 759 | +0.00(+0.00%) |
Oct 15, 2014 | 8.441 | 8.441 | 8.299 | 8.370 | 12,596 | +0.00(+0.00%) |
Oct 14, 2014 | 8.370 | 8.433 | 8.370 | 8.370 | 1,689 | +0.00(+0.00%) |
Oct 13, 2014 | 8.370 | 8.370 | 8.370 | 8.370 | 63,445 | -0.02(-0.26%) |
Oct 10, 2014 | 8.371 | 8.393 | 8.370 | 8.393 | 1,229 | +0.02(+0.26%) |
Oct 09, 2014 | 8.370 | 8.370 | 8.370 | 8.370 | 253 | +0.00(+0.00%) |
Oct 08, 2014 | 8.370 | 8.370 | 8.370 | 8.370 | 63,457 | -0.02(-0.19%) |
Oct 07, 2014 | 8.402 | 8.402 | 8.370 | 8.386 | 3,986 | +0.02(+0.19%) |
Oct 06, 2014 | 8.418 | 8.418 | 8.370 | 8.370 | 8,265 | -0.01(-0.09%) |
Oct 03, 2014 | 8.378 | 8.378 | 8.378 | 8.378 | 1,683 | +0.00(+0.00%) |
Oct 02, 2014 | 8.386 | 8.386 | 8.370 | 8.378 | 2,603 | +0.00(+0.00%) |
Oct 01, 2014 | 8.378 | 8.378 | 8.378 | 8.378 | 3,511 | -0.02(-0.28%) |
Sep 30, 2014 | 8.394 | 8.402 | 8.394 | 8.402 | 666 | +0.02(+0.19%) |
Sep 29, 2014 | 8.386 | 8.410 | 8.386 | 8.386 | 777 | -0.10(-1.21%) |
Sep 24, 2014 | 8.489 | 8.489 | 8.489 | 8.489 | 21 | +0.01(+0.09%) |
Sep 23, 2014 | 8.489 | 8.489 | 8.435 | 8.481 | 1,444 | -0.05(-0.56%) |
Sep 19, 2014 | 8.481 | 8.528 | 8.528 | 8.528 | 20,641 | +0.09(+1.03%) |
Sep 18, 2014 | 8.465 | 8.465 | 8.441 | 8.441 | 3,493 | -0.01(-0.09%) |
Sep 17, 2014 | 8.378 | 8.449 | 8.378 | 8.449 | 4,577 | +0.07(+0.85%) |
Sep 16, 2014 | 8.426 | 8.426 | 8.378 | 8.378 | 3,983 | -0.03(-0.38%) |
Sep 15, 2014 | 8.410 | 8.465 | 8.410 | 8.410 | 1,558 | -0.01(-0.09%) |
Sep 12, 2014 | 8.418 | 8.418 | 8.418 | 8.418 | 153 | +0.03(+0.38%) |
Sep 11, 2014 | 8.418 | 8.430 | 8.378 | 8.386 | 7,160 | -0.03(-0.37%) |
Sep 10, 2014 | 8.489 | 8.489 | 8.489 | 8.418 | 8,844 | -0.05(-0.57%) |
Sep 09, 2014 | 8.394 | 8.481 | 8.386 | 8.466 | 2,128 | +0.00(+0.01%) |
Sep 08, 2014 | 8.489 | 8.489 | 8.378 | 8.465 | 4,902 | -0.01(-0.09%) |
Sep 05, 2014 | 8.398 | 8.473 | 8.394 | 8.473 | 29,031 | +0.10(+1.22%) |
Sep 04, 2014 | 8.378 | 8.386 | 8.378 | 8.371 | 1,893 | -0.04(-0.46%) |
Sep 03, 2014 | 8.473 | 8.473 | 8.370 | 8.410 | 13,660 | -0.08(-0.93%) |
Sep 02, 2014 | 8.489 | 8.520 | 8.457 | 8.489 | 1,905 | -0.03(-0.37%) |
Aug 29, 2014 | 8.489 | 8.520 | 8.520 | 8.520 | 5,445 | +0.03(+0.37%) |
Aug 28, 2014 | 8.489 | 8.457 | 8.449 | 8.489 | 3,039 | +0.03(+0.37%) |
Aug 27, 2014 | 8.489 | 8.489 | 8.410 | 8.457 | 7,988 | -0.03(-0.37%) |
Aug 26, 2014 | 8.457 | 8.489 | 8.378 | 8.489 | 7,073 | +0.00(+0.05%) |
Aug 25, 2014 | 8.465 | 8.520 | 8.410 | 8.485 | 4,601 | -0.00(-0.05%) |
Aug 22, 2014 | 8.486 | 8.489 | 8.469 | 8.489 | 3,419 | -0.03(-0.37%) |
Aug 21, 2014 | 8.520 | 8.520 | 8.520 | 8.520 | 3,799 | +0.09(+1.12%) |
Aug 20, 2014 | 8.410 | 8.426 | 8.410 | 8.426 | 3,145 | +0.02(+0.19%) |
Aug 19, 2014 | 8.410 | 8.426 | 8.410 | 8.410 | 1,352 | -0.12(-1.39%) |
Aug 18, 2014 | 8.520 | 8.528 | 8.370 | 8.528 | 16,060 | +0.12(+1.41%) |
Aug 15, 2014 | 8.441 | 8.449 | 8.410 | 8.410 | 2,395 | +0.00(+0.00%) |
Aug 13, 2014 | 8.449 | 8.410 | 8.410 | 8.410 | 75 | +0.03(+0.33%) |
Aug 12, 2014 | 8.268 | 8.410 | 8.268 | 8.382 | 5,949 | -0.05(-0.61%) |
Aug 11, 2014 | 8.418 | 8.469 | 8.410 | 8.434 | 3,693 | +0.00(+0.00%) |
Aug 08, 2014 | 8.410 | 8.410 | 8.410 | 8.434 | 4,526 | +0.02(+0.28%) |
Aug 07, 2014 | 8.465 | 8.478 | 8.410 | 8.410 | 5,282 | -0.06(-0.65%) |
Aug 06, 2014 | 8.489 | 8.489 | 8.449 | 8.465 | 2,786 | +0.00(+0.00%) |
Aug 05, 2014 | 8.394 | 8.491 | 8.394 | 8.465 | 2,338 | +0.17(+2.00%) |
Aug 04, 2014 | 8.449 | 8.449 | 8.086 | 8.299 | 11,726 | -0.11(-1.31%) |
Aug 01, 2014 | 8.449 | 8.449 | 8.370 | 8.410 | 14,792 | +0.00(+0.00%) |
Jul 31, 2014 | 8.370 | 8.449 | 8.331 | 8.410 | 73,839 | +0.00(+0.00%) |
Jul 30, 2014 | 8.434 | 8.453 | 8.410 | 8.410 | 13,823 | -0.02(-0.19%) |
Jul 29, 2014 | 8.434 | 8.489 | 8.426 | 8.426 | 11,682 | -0.01(-0.09%) |
Jul 25, 2014 | 8.465 | 8.434 | 8.434 | 8.434 | 6,711 | -0.04(-0.45%) |
Jul 24, 2014 | 8.449 | 8.489 | 8.449 | 8.471 | 5,660 | +0.06(+0.73%) |
Jul 23, 2014 | 8.481 | 8.536 | 8.402 | 8.410 | 8,038 | -0.01(-0.09%) |
Jul 22, 2014 | 8.418 | 8.418 | 8.418 | 8.418 | 127 | -0.03(-0.30%) |
Jul 21, 2014 | 8.449 | 8.449 | 8.441 | 8.443 | 3,693 | +0.00(+0.02%) |
Jul 18, 2014 | 8.457 | 8.512 | 8.433 | 8.441 | 35,915 | +0.00(+0.00%) |
Jul 17, 2014 | 8.441 | 8.443 | 8.441 | 8.441 | 5,096 | -0.04(-0.46%) |
Jul 16, 2014 | 8.532 | 8.532 | 8.402 | 8.481 | 7,033 | -0.12(-1.37%) |
Jul 15, 2014 | 8.559 | 8.598 | 8.559 | 8.598 | 35,910 | +0.01(+0.09%) |
Jul 14, 2014 | 8.553 | 8.590 | 8.520 | 8.590 | 4,266 | +0.11(+1.30%) |
Jul 11, 2014 | 8.481 | 8.481 | 8.481 | 8.481 | 2,547 | -0.05(-0.57%) |
Jul 10, 2014 | 8.536 | 8.536 | 8.520 | 8.529 | 1,058 | +0.01(+0.11%) |
Jul 09, 2014 | 8.526 | 8.526 | 8.520 | 8.520 | 1,273 | -0.04(-0.41%) |
Jul 08, 2014 | 8.555 | 8.555 | 8.555 | 8.555 | 1,446 | -0.04(-0.50%) |
Jul 07, 2014 | 8.543 | 8.598 | 8.441 | 8.598 | 14,384 | +0.03(+0.36%) |
Jul 03, 2014 | 8.559 | 8.567 | 8.567 | 8.567 | 3,183 | +0.01(+0.10%) |
Jul 02, 2014 | 8.481 | 8.559 | 8.481 | 8.559 | 10,838 | +0.06(+0.74%) |
Jul 01, 2014 | 8.441 | 8.496 | 8.364 | 8.496 | 10,894 | +0.13(+1.60%) |
Jun 30, 2014 | 8.441 | 8.457 | 8.363 | 8.363 | 1,967 | -0.08(-0.93%) |
Jun 27, 2014 | 8.331 | 8.441 | 8.331 | 8.441 | 2,501 | +0.12(+1.42%) |
Jun 26, 2014 | 8.323 | 8.426 | 8.323 | 8.323 | 4,529 | +0.08(+0.95%) |
Jun 25, 2014 | 8.363 | 8.378 | 8.206 | 8.245 | 10,905 | -0.12(-1.41%) |
Jun 24, 2014 | 8.378 | 8.439 | 8.363 | 8.363 | 4,445 | -0.08(-0.93%) |
Jun 23, 2014 | 8.363 | 8.441 | 8.363 | 8.441 | 385 | -0.06(-0.74%) |
Jun 20, 2014 | 8.441 | 8.504 | 8.363 | 8.504 | 4,741 | +0.16(+1.98%) |
Jun 19, 2014 | 8.441 | 8.441 | 8.339 | 8.339 | 5,954 | -0.10(-1.21%) |
Jun 18, 2014 | 8.402 | 8.441 | 8.288 | 8.441 | 10,116 | +0.00(+0.00%) |
Jun 17, 2014 | 8.410 | 8.441 | 8.410 | 8.441 | 10,915 | +0.04(+0.42%) |
Jun 16, 2014 | 8.402 | 8.441 | 8.402 | 8.406 | 1,501 | +0.02(+0.23%) |
Jun 13, 2014 | 8.363 | 8.441 | 8.363 | 8.386 | 83,606 | -0.02(-0.28%) |
Jun 12, 2014 | 8.402 | 8.441 | 8.402 | 8.410 | 6,073 | +0.09(+1.04%) |
Jun 11, 2014 | 8.323 | 8.323 | 8.323 | 8.323 | 536 | -0.09(-1.07%) |
Jun 10, 2014 | 8.402 | 8.551 | 8.402 | 8.413 | 3,349 | +0.05(+0.60%) |
Jun 06, 2014 | 8.481 | 8.363 | 8.363 | 8.363 | 11,844 | +0.06(+0.76%) |
Jun 05, 2014 | 8.261 | 8.551 | 8.261 | 8.300 | 2,333 | -0.03(-0.38%) |
Jun 04, 2014 | 8.481 | 8.481 | 8.331 | 8.331 | 3,334 | -0.15(-1.76%) |
Jun 03, 2014 | 8.488 | 8.488 | 8.481 | 8.481 | 390 | -0.04(-0.46%) |
Jun 02, 2014 | 8.551 | 8.559 | 8.512 | 8.520 | 1,454 | +0.04(+0.46%) |
May 30, 2014 | 8.559 | 8.559 | 8.481 | 8.481 | 3,763 | -0.12(-1.37%) |
May 29, 2014 | 8.559 | 8.623 | 8.559 | 8.598 | 8,075 | +0.04(+0.46%) |
May 28, 2014 | 8.481 | 8.559 | 8.457 | 8.559 | 9,360 | +0.00(+0.00%) |
May 27, 2014 | 8.433 | 8.559 | 8.331 | 8.559 | 9,839 | +0.12(+1.40%) |
May 23, 2014 | 8.441 | 8.441 | 8.441 | 8.441 | 2,674 | +0.00(+0.00%) |
May 22, 2014 | 8.410 | 8.441 | 8.410 | 8.441 | 3,947 | -0.01(-0.10%) |
May 21, 2014 | 8.457 | 8.457 | 8.450 | 8.450 | 1,146 | -0.07(-0.82%) |
May 20, 2014 | 8.559 | 8.559 | 8.520 | 8.520 | 4,556 | -0.04(-0.46%) |
May 19, 2014 | 8.536 | 8.559 | 8.411 | 8.559 | 3,565 | +0.12(+1.39%) |
May 16, 2014 | 8.559 | 8.559 | 8.441 | 8.441 | 2,114 | -0.03(-0.39%) |
May 15, 2014 | 8.559 | 8.669 | 8.300 | 8.474 | 4,248 | -0.12(-1.44%) |
May 14, 2014 | 8.653 | 8.700 | 8.598 | 8.598 | 23,069 | -0.04(-0.45%) |
May 13, 2014 | 8.638 | 8.755 | 8.638 | 8.638 | 26,099 | +0.00(+0.00%) |
May 12, 2014 | 8.693 | 8.693 | 8.638 | 8.638 | 9,783 | +0.00(+0.00%) |
May 09, 2014 | 8.638 | 8.645 | 8.638 | 8.638 | 2,782 | -0.00(-0.01%) |
May 08, 2014 | 8.638 | 8.683 | 8.638 | 8.639 | 8,910 | +0.00(+0.01%) |
May 07, 2014 | 8.638 | 8.645 | 8.638 | 8.638 | 12,784 | +0.00(+0.00%) |
May 06, 2014 | 8.614 | 8.638 | 8.598 | 8.638 | 10,035 | -0.04(-0.45%) |
May 05, 2014 | 8.645 | 8.677 | 8.645 | 8.677 | 2,547 | +0.06(+0.67%) |
May 02, 2014 | 8.669 | 8.669 | 8.606 | 8.619 | 1,069 | +0.01(+0.13%) |