Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.914 | 4.960 | 4.878 | 4.946 | 380,011 | +0.03(+0.65%) |
Apr 29, 2015 | 4.919 | 4.969 | 4.892 | 4.914 | 299,387 | +0.00(+0.00%) |
Apr 28, 2015 | 4.951 | 5.077 | 4.914 | 4.914 | 283,532 | -0.07(-1.36%) |
Apr 27, 2015 | 5.096 | 5.171 | 4.946 | 4.982 | 487,118 | -0.14(-2.65%) |
Apr 24, 2015 | 5.272 | 5.330 | 5.104 | 5.118 | 275,321 | -0.15(-2.92%) |
Apr 23, 2015 | 5.272 | 5.422 | 5.245 | 5.272 | 265,561 | -0.03(-0.60%) |
Apr 22, 2015 | 5.010 | 5.367 | 4.991 | 5.304 | 800,728 | +0.29(+5.69%) |
Apr 21, 2015 | 4.991 | 5.096 | 4.951 | 5.019 | 514,137 | +0.03(+0.54%) |
Apr 20, 2015 | 5.394 | 5.435 | 4.883 | 4.991 | 1,503,044 | -0.50(-9.08%) |
Apr 17, 2015 | 5.653 | 5.662 | 5.453 | 5.490 | 217,166 | -0.12(-2.18%) |
Apr 16, 2015 | 5.435 | 5.630 | 5.422 | 5.612 | 293,191 | +0.16(+2.99%) |
Apr 15, 2015 | 5.363 | 5.458 | 5.322 | 5.449 | 331,347 | +0.12(+2.21%) |
Apr 14, 2015 | 5.345 | 5.372 | 5.290 | 5.331 | 323,743 | -0.00(-0.08%) |
Apr 13, 2015 | 5.458 | 5.481 | 5.322 | 5.336 | 286,248 | -0.11(-2.00%) |
Apr 10, 2015 | 5.394 | 5.458 | 5.367 | 5.444 | 157,540 | +0.07(+1.26%) |
Apr 09, 2015 | 5.422 | 5.483 | 5.358 | 5.376 | 321,244 | -0.05(-1.00%) |
Apr 08, 2015 | 5.345 | 5.440 | 5.336 | 5.431 | 374,869 | +0.09(+1.61%) |
Apr 07, 2015 | 5.408 | 5.512 | 5.263 | 5.345 | 506,534 | -0.06(-1.09%) |
Apr 06, 2015 | 5.453 | 5.503 | 5.367 | 5.404 | 327,441 | -0.01(-0.17%) |
Apr 02, 2015 | 5.508 | 5.413 | 5.413 | 5.413 | 283,040 | -0.12(-2.21%) |
Apr 01, 2015 | 5.426 | 5.612 | 5.426 | 5.535 | 203,811 | +0.11(+2.09%) |
Mar 31, 2015 | 5.476 | 5.539 | 5.394 | 5.422 | 333,985 | -0.08(-1.40%) |
Mar 30, 2015 | 5.521 | 5.616 | 5.426 | 5.499 | 334,939 | -0.02(-0.41%) |
Mar 27, 2015 | 5.503 | 5.589 | 5.440 | 5.521 | 160,326 | +0.02(+0.38%) |
Mar 26, 2015 | 5.545 | 5.681 | 5.414 | 5.500 | 398,814 | +0.00(+0.08%) |
Mar 25, 2015 | 5.469 | 5.559 | 5.450 | 5.496 | 162,670 | +0.02(+0.33%) |
Mar 24, 2015 | 5.387 | 5.505 | 5.387 | 5.478 | 162,482 | +0.09(+1.68%) |
Mar 23, 2015 | 5.423 | 5.496 | 5.346 | 5.387 | 223,516 | -0.01(-0.17%) |
Mar 20, 2015 | 5.346 | 5.496 | 5.346 | 5.396 | 332,569 | +0.04(+0.67%) |
Mar 19, 2015 | 5.419 | 5.496 | 5.310 | 5.360 | 233,637 | -0.09(-1.74%) |
Mar 18, 2015 | 5.487 | 5.604 | 5.432 | 5.455 | 432,732 | -0.05(-0.82%) |
Mar 17, 2015 | 5.491 | 5.622 | 5.487 | 5.500 | 164,765 | -0.02(-0.33%) |
Mar 16, 2015 | 5.704 | 5.704 | 5.446 | 5.518 | 465,948 | -0.20(-3.55%) |
Mar 13, 2015 | 5.776 | 5.804 | 5.672 | 5.722 | 242,388 | -0.05(-0.94%) |
Mar 12, 2015 | 5.893 | 5.966 | 5.776 | 5.776 | 182,108 | -0.11(-1.92%) |
Mar 11, 2015 | 5.821 | 5.920 | 5.821 | 5.889 | 115,722 | +0.07(+1.16%) |
Mar 10, 2015 | 5.830 | 5.898 | 5.776 | 5.821 | 307,821 | -0.03(-0.54%) |
Mar 09, 2015 | 6.119 | 6.119 | 5.821 | 5.853 | 582,925 | -0.25(-4.15%) |
Mar 06, 2015 | 6.146 | 6.237 | 6.101 | 6.106 | 222,014 | -0.07(-1.17%) |
Mar 05, 2015 | 6.192 | 6.219 | 6.146 | 6.178 | 341,579 | -0.01(-0.22%) |
Mar 04, 2015 | 6.377 | 6.278 | 6.119 | 6.192 | 397,181 | -0.09(-1.37%) |
Mar 03, 2015 | 6.314 | 6.422 | 6.273 | 6.278 | 284,185 | -0.04(-0.64%) |
Mar 02, 2015 | 6.422 | 6.422 | 6.296 | 6.318 | 285,362 | -0.06(-0.92%) |
Feb 27, 2015 | 6.476 | 6.476 | 6.332 | 6.377 | 254,422 | -0.05(-0.70%) |
Feb 26, 2015 | 6.662 | 6.725 | 6.409 | 6.422 | 235,259 | -0.29(-4.31%) |
Feb 25, 2015 | 6.702 | 6.770 | 6.657 | 6.711 | 184,907 | +0.04(+0.61%) |
Feb 24, 2015 | 6.909 | 6.909 | 6.639 | 6.671 | 339,525 | -0.26(-3.76%) |
Feb 23, 2015 | 6.806 | 6.945 | 6.545 | 6.932 | 837,173 | +0.08(+1.18%) |
Feb 20, 2015 | 7.067 | 7.130 | 6.752 | 6.851 | 757,115 | -0.24(-3.36%) |
Feb 19, 2015 | 6.792 | 7.094 | 6.698 | 7.089 | 584,583 | +0.18(+2.54%) |
Feb 18, 2015 | 6.909 | 6.995 | 6.702 | 6.914 | 462,302 | -0.07(-0.97%) |
Feb 17, 2015 | 6.725 | 6.986 | 6.657 | 6.981 | 494,259 | +0.27(+4.09%) |
Feb 13, 2015 | 6.644 | 6.707 | 6.707 | 6.707 | 441,291 | +0.11(+1.71%) |
Feb 12, 2015 | 6.567 | 6.630 | 6.522 | 6.594 | 153,106 | +0.09(+1.31%) |
Feb 11, 2015 | 6.347 | 6.518 | 6.347 | 6.509 | 206,413 | +0.12(+1.83%) |
Feb 10, 2015 | 6.477 | 6.477 | 6.302 | 6.392 | 242,114 | -0.06(-0.98%) |
Feb 09, 2015 | 6.419 | 6.473 | 6.410 | 6.455 | 97,659 | +0.04(+0.56%) |
Feb 06, 2015 | 6.428 | 6.437 | 6.338 | 6.419 | 105,298 | +0.02(+0.28%) |
Feb 05, 2015 | 6.311 | 6.455 | 6.284 | 6.401 | 190,951 | +0.10(+1.57%) |
Feb 04, 2015 | 6.410 | 6.410 | 6.261 | 6.302 | 210,345 | -0.18(-2.84%) |
Feb 03, 2015 | 6.387 | 6.594 | 6.387 | 6.486 | 238,010 | +0.13(+1.98%) |
Feb 02, 2015 | 6.275 | 6.423 | 6.275 | 6.360 | 227,001 | +0.09(+1.36%) |
Jan 30, 2015 | 6.225 | 6.311 | 6.225 | 6.275 | 254,577 | -0.03(-0.50%) |
Jan 29, 2015 | 6.311 | 6.387 | 6.185 | 6.306 | 392,215 | -0.02(-0.36%) |
Jan 28, 2015 | 6.531 | 6.531 | 6.315 | 6.329 | 241,829 | -0.10(-1.48%) |
Jan 27, 2015 | 6.415 | 6.482 | 6.343 | 6.424 | 189,508 | -0.02(-0.28%) |
Jan 26, 2015 | 6.402 | 6.536 | 6.388 | 6.442 | 155,592 | +0.04(+0.63%) |
Jan 23, 2015 | 6.352 | 6.536 | 6.352 | 6.402 | 192,044 | -0.02(-0.35%) |
Jan 22, 2015 | 6.536 | 6.563 | 6.357 | 6.424 | 219,876 | -0.10(-1.51%) |
Jan 21, 2015 | 6.303 | 6.559 | 6.303 | 6.523 | 304,881 | +0.23(+3.71%) |
Jan 20, 2015 | 6.455 | 6.455 | 6.276 | 6.290 | 422,273 | -0.25(-3.84%) |
Jan 16, 2015 | 6.411 | 6.680 | 6.391 | 6.541 | 232,176 | +0.17(+2.67%) |
Jan 15, 2015 | 6.684 | 6.715 | 6.357 | 6.370 | 318,435 | -0.22(-3.27%) |
Jan 14, 2015 | 6.330 | 6.612 | 6.330 | 6.585 | 419,509 | +0.17(+2.73%) |
Jan 13, 2015 | 6.160 | 6.433 | 6.160 | 6.411 | 417,346 | +0.26(+4.15%) |
Jan 12, 2015 | 6.352 | 6.352 | 5.998 | 6.155 | 656,844 | -0.22(-3.45%) |
Jan 09, 2015 | 6.424 | 6.442 | 6.330 | 6.375 | 342,937 | -0.07(-1.04%) |
Jan 08, 2015 | 6.514 | 6.584 | 6.366 | 6.442 | 417,123 | -0.08(-1.17%) |
Jan 07, 2015 | 6.523 | 6.590 | 6.366 | 6.518 | 255,518 | +0.07(+1.04%) |
Jan 06, 2015 | 6.792 | 6.792 | 6.330 | 6.451 | 483,376 | -0.27(-4.07%) |
Jan 05, 2015 | 6.899 | 6.940 | 6.563 | 6.724 | 490,778 | -0.14(-2.09%) |
Jan 02, 2015 | 6.388 | 7.006 | 6.352 | 6.868 | 915,760 | +0.48(+7.51%) |
Dec 31, 2014 | 6.429 | 6.388 | 6.388 | 6.388 | 534,026 | -0.09(-1.32%) |
Dec 30, 2014 | 6.227 | 6.500 | 6.186 | 6.473 | 564,250 | +0.21(+3.36%) |
Dec 29, 2014 | 6.164 | 6.366 | 6.106 | 6.263 | 485,843 | +0.11(+1.76%) |
Dec 26, 2014 | 6.203 | 6.444 | 6.141 | 6.154 | 562,325 | -0.08(-1.22%) |
Dec 24, 2014 | 6.372 | 6.230 | 6.230 | 6.230 | 358,594 | -0.12(-1.96%) |
Dec 23, 2014 | 6.168 | 6.444 | 6.127 | 6.355 | 536,265 | +0.19(+3.03%) |
Dec 22, 2014 | 6.283 | 6.350 | 6.136 | 6.168 | 635,260 | -0.08(-1.21%) |
Dec 19, 2014 | 6.239 | 6.283 | 6.185 | 6.243 | 1,326,657 | +0.04(+0.57%) |
Dec 18, 2014 | 6.684 | 6.831 | 6.186 | 6.208 | 1,285,968 | -0.37(-5.69%) |
Dec 17, 2014 | 6.444 | 6.767 | 6.359 | 6.582 | 620,539 | +0.12(+1.79%) |
Dec 16, 2014 | 6.421 | 6.751 | 6.372 | 6.466 | 707,666 | -0.06(-0.89%) |
Dec 15, 2014 | 6.970 | 7.041 | 6.493 | 6.524 | 477,447 | -0.37(-5.37%) |
Dec 12, 2014 | 7.130 | 7.246 | 6.863 | 6.894 | 352,275 | -0.26(-3.67%) |
Dec 11, 2014 | 7.108 | 7.446 | 7.041 | 7.157 | 319,362 | -0.02(-0.31%) |
Dec 10, 2014 | 7.393 | 7.442 | 7.072 | 7.179 | 415,548 | -0.35(-4.62%) |
Dec 09, 2014 | 7.019 | 7.651 | 6.952 | 7.527 | 869,823 | +0.43(+6.09%) |
Dec 08, 2014 | 7.241 | 7.346 | 6.992 | 7.094 | 316,781 | -0.23(-3.16%) |
Dec 05, 2014 | 7.348 | 7.442 | 7.282 | 7.326 | 205,797 | +0.02(+0.31%) |
Dec 04, 2014 | 7.299 | 7.438 | 7.241 | 7.304 | 258,096 | -0.04(-0.55%) |
Dec 03, 2014 | 7.241 | 7.576 | 7.241 | 7.344 | 350,828 | +0.10(+1.35%) |
Dec 02, 2014 | 7.241 | 7.400 | 7.215 | 7.246 | 191,428 | +0.00(+0.00%) |
Dec 01, 2014 | 7.531 | 7.531 | 7.215 | 7.246 | 312,919 | -0.34(-4.47%) |
Nov 28, 2014 | 7.674 | 7.674 | 7.522 | 7.585 | 215,892 | -0.11(-1.39%) |
Nov 26, 2014 | 7.758 | 7.692 | 7.692 | 7.692 | 155,061 | -0.07(-0.92%) |
Nov 25, 2014 | 7.999 | 8.012 | 7.758 | 7.763 | 189,157 | -0.18(-2.29%) |
Nov 24, 2014 | 7.998 | 8.042 | 7.892 | 7.945 | 251,557 | -0.11(-1.32%) |
Nov 21, 2014 | 8.295 | 8.326 | 8.029 | 8.051 | 152,786 | -0.16(-1.89%) |
Nov 20, 2014 | 8.149 | 8.286 | 8.064 | 8.206 | 132,629 | -0.00(-0.05%) |
Nov 19, 2014 | 8.220 | 8.295 | 8.171 | 8.211 | 216,100 | +0.00(+0.00%) |
Nov 18, 2014 | 8.215 | 8.322 | 8.178 | 8.211 | 347,575 | -0.06(-0.70%) |
Nov 17, 2014 | 8.282 | 8.428 | 8.177 | 8.268 | 303,674 | -0.05(-0.64%) |
Nov 14, 2014 | 8.131 | 8.424 | 8.129 | 8.322 | 249,210 | +0.14(+1.74%) |
Nov 13, 2014 | 8.388 | 8.432 | 8.162 | 8.180 | 395,407 | -0.28(-3.30%) |
Nov 12, 2014 | 8.468 | 8.526 | 8.375 | 8.459 | 194,372 | -0.03(-0.31%) |
Nov 11, 2014 | 8.432 | 8.521 | 8.335 | 8.486 | 306,160 | +0.04(+0.42%) |
Nov 10, 2014 | 8.486 | 8.486 | 8.273 | 8.450 | 288,948 | +0.04(+0.47%) |
Nov 07, 2014 | 8.384 | 8.472 | 8.370 | 8.410 | 273,697 | -0.02(-0.21%) |
Nov 06, 2014 | 8.344 | 8.428 | 8.171 | 8.428 | 277,870 | +0.07(+0.85%) |
Nov 05, 2014 | 8.206 | 8.393 | 8.140 | 8.357 | 286,114 | +0.23(+2.78%) |
Nov 04, 2014 | 7.887 | 8.335 | 7.634 | 8.131 | 834,902 | +0.15(+1.89%) |
Nov 03, 2014 | 8.086 | 8.100 | 7.882 | 7.980 | 216,959 | -0.08(-0.94%) |
Oct 31, 2014 | 7.816 | 8.095 | 7.749 | 8.055 | 217,969 | +0.30(+3.83%) |
Oct 30, 2014 | 7.736 | 7.811 | 7.585 | 7.758 | 312,141 | +0.04(+0.46%) |
Oct 29, 2014 | 7.829 | 7.874 | 7.594 | 7.723 | 141,261 | -0.01(-0.11%) |
Oct 28, 2014 | 7.528 | 7.735 | 7.503 | 7.731 | 209,605 | +0.23(+3.12%) |
Oct 27, 2014 | 7.546 | 7.608 | 7.608 | 7.497 | 190,556 | -0.11(-1.45%) |
Oct 24, 2014 | 7.753 | 7.753 | 7.515 | 7.608 | 194,744 | -0.11(-1.48%) |
Oct 23, 2014 | 7.775 | 7.788 | 7.691 | 7.722 | 186,547 | +0.00(+0.06%) |
Oct 22, 2014 | 7.930 | 7.930 | 7.652 | 7.718 | 282,855 | -0.10(-1.24%) |
Oct 21, 2014 | 7.665 | 7.824 | 7.590 | 7.815 | 133,606 | +0.22(+2.96%) |
Oct 20, 2014 | 7.555 | 7.590 | 7.484 | 7.590 | 96,705 | +0.04(+0.53%) |
Oct 17, 2014 | 7.612 | 7.691 | 7.431 | 7.550 | 171,006 | +0.04(+0.47%) |
Oct 16, 2014 | 7.167 | 7.471 | 7.096 | 7.515 | 316,432 | +0.26(+3.52%) |
Oct 15, 2014 | 7.158 | 7.321 | 7.008 | 7.259 | 507,483 | +0.07(+1.04%) |
Oct 14, 2014 | 7.250 | 7.330 | 7.061 | 7.184 | 370,761 | -0.10(-1.33%) |
Oct 13, 2014 | 7.436 | 7.524 | 7.277 | 7.281 | 305,823 | -0.20(-2.65%) |
Oct 10, 2014 | 7.669 | 7.784 | 7.330 | 7.480 | 321,427 | -0.22(-2.86%) |
Oct 09, 2014 | 7.863 | 7.938 | 7.666 | 7.700 | 166,895 | -0.18(-2.24%) |
Oct 08, 2014 | 7.925 | 8.022 | 7.612 | 7.877 | 397,878 | -0.07(-0.89%) |
Oct 07, 2014 | 8.049 | 8.150 | 7.833 | 7.947 | 218,799 | -0.13(-1.58%) |
Oct 06, 2014 | 8.137 | 8.185 | 8.035 | 8.075 | 203,789 | -0.08(-1.03%) |
Oct 03, 2014 | 8.177 | 8.213 | 8.049 | 8.159 | 173,352 | -0.02(-0.22%) |
Oct 02, 2014 | 8.212 | 8.291 | 8.071 | 8.177 | 328,930 | -0.11(-1.33%) |
Oct 01, 2014 | 8.384 | 8.432 | 8.247 | 8.287 | 159,319 | -0.09(-1.11%) |
Sep 30, 2014 | 8.446 | 8.463 | 8.335 | 8.379 | 149,694 | -0.08(-0.94%) |
Sep 29, 2014 | 8.331 | 8.459 | 8.287 | 8.459 | 97,612 | +0.08(+0.95%) |
Sep 26, 2014 | 8.344 | 8.423 | 8.243 | 8.379 | 165,988 | +0.12(+1.46%) |
Sep 25, 2014 | 8.276 | 8.368 | 8.210 | 8.258 | 131,564 | -0.05(-0.58%) |
Sep 24, 2014 | 8.245 | 8.307 | 8.201 | 8.307 | 173,583 | +0.04(+0.42%) |
Sep 23, 2014 | 8.386 | 8.399 | 8.228 | 8.272 | 128,247 | -0.13(-1.56%) |
Sep 22, 2014 | 8.329 | 8.403 | 8.285 | 8.403 | 139,587 | +0.04(+0.52%) |
Sep 19, 2014 | 8.412 | 8.478 | 8.311 | 8.359 | 110,081 | -0.00(-0.05%) |
Sep 18, 2014 | 8.465 | 8.508 | 8.294 | 8.364 | 92,045 | -0.10(-1.14%) |
Sep 17, 2014 | 8.565 | 8.565 | 8.416 | 8.460 | 112,198 | -0.11(-1.23%) |
Sep 16, 2014 | 8.329 | 8.565 | 8.320 | 8.565 | 184,743 | +0.24(+2.84%) |
Sep 15, 2014 | 8.276 | 8.329 | 8.162 | 8.329 | 108,242 | +0.07(+0.90%) |
Sep 12, 2014 | 8.329 | 8.329 | 8.136 | 8.254 | 141,729 | -0.07(-0.84%) |
Sep 11, 2014 | 8.372 | 8.408 | 8.263 | 8.324 | 108,733 | -0.11(-1.35%) |
Sep 10, 2014 | 8.315 | 8.438 | 8.241 | 8.438 | 86,079 | +0.11(+1.32%) |
Sep 09, 2014 | 8.372 | 8.429 | 8.254 | 8.329 | 117,892 | -0.04(-0.42%) |
Sep 08, 2014 | 8.412 | 8.412 | 8.285 | 8.364 | 161,097 | -0.05(-0.57%) |
Sep 05, 2014 | 8.188 | 8.438 | 8.188 | 8.412 | 151,194 | +0.20(+2.40%) |
Sep 04, 2014 | 8.237 | 8.267 | 8.154 | 8.215 | 192,458 | +0.01(+0.16%) |
Sep 03, 2014 | 8.298 | 8.394 | 8.188 | 8.201 | 181,898 | -0.08(-1.01%) |
Sep 02, 2014 | 8.548 | 8.548 | 8.266 | 8.285 | 139,742 | -0.27(-3.13%) |
Aug 29, 2014 | 8.451 | 8.552 | 8.552 | 8.552 | 197,787 | +0.10(+1.14%) |
Aug 28, 2014 | 8.180 | 8.469 | 8.109 | 8.456 | 272,046 | +0.26(+3.21%) |
Aug 27, 2014 | 8.228 | 8.267 | 8.184 | 8.193 | 138,780 | +0.01(+0.13%) |
Aug 26, 2014 | 8.369 | 8.413 | 8.151 | 8.182 | 177,318 | -0.08(-0.95%) |
Aug 25, 2014 | 8.260 | 8.326 | 8.256 | 8.260 | 131,044 | +0.01(+0.16%) |
Aug 22, 2014 | 8.195 | 8.256 | 8.086 | 8.247 | 105,511 | +0.07(+0.91%) |
Aug 21, 2014 | 8.169 | 8.221 | 8.016 | 8.173 | 206,696 | +0.04(+0.54%) |
Aug 20, 2014 | 7.912 | 8.195 | 7.900 | 8.130 | 187,860 | +0.18(+2.25%) |
Aug 19, 2014 | 7.881 | 7.994 | 7.881 | 7.951 | 159,406 | +0.02(+0.22%) |
Aug 18, 2014 | 7.947 | 7.955 | 7.763 | 7.933 | 171,659 | -0.01(-0.16%) |
Aug 15, 2014 | 7.907 | 7.951 | 7.803 | 7.947 | 609,182 | +0.08(+1.05%) |
Aug 14, 2014 | 7.890 | 7.890 | 7.794 | 7.864 | 238,061 | +0.03(+0.39%) |
Aug 13, 2014 | 7.916 | 7.964 | 7.785 | 7.833 | 147,121 | -0.02(-0.28%) |
Aug 12, 2014 | 7.785 | 7.877 | 7.689 | 7.855 | 166,965 | +0.06(+0.78%) |
Aug 11, 2014 | 7.899 | 7.929 | 7.785 | 7.794 | 120,643 | -0.07(-0.83%) |
Aug 08, 2014 | 7.742 | 7.820 | 7.695 | 7.859 | 104,892 | +0.15(+1.98%) |
Aug 07, 2014 | 7.746 | 7.855 | 7.641 | 7.707 | 169,266 | -0.04(-0.51%) |
Aug 06, 2014 | 7.676 | 7.864 | 7.655 | 7.746 | 157,332 | +0.06(+0.79%) |
Aug 05, 2014 | 7.829 | 7.829 | 7.646 | 7.685 | 160,448 | -0.13(-1.62%) |
Aug 04, 2014 | 7.572 | 7.864 | 7.567 | 7.811 | 247,726 | +0.24(+3.17%) |
Aug 01, 2014 | 7.515 | 7.646 | 7.083 | 7.572 | 543,158 | -0.00(-0.06%) |
Jul 31, 2014 | 7.593 | 7.685 | 7.524 | 7.576 | 316,358 | -0.09(-1.19%) |
Jul 30, 2014 | 7.733 | 7.803 | 7.546 | 7.668 | 267,088 | -0.07(-0.90%) |
Jul 29, 2014 | 7.816 | 7.864 | 7.724 | 7.737 | 328,519 | -0.08(-1.07%) |
Jul 28, 2014 | 7.856 | 7.856 | 7.764 | 7.821 | 177,689 | -0.03(-0.33%) |
Jul 25, 2014 | 7.821 | 7.908 | 7.760 | 7.847 | 140,997 | -0.03(-0.44%) |
Jul 24, 2014 | 7.994 | 8.046 | 7.760 | 7.882 | 338,938 | -0.12(-1.52%) |
Jul 23, 2014 | 8.064 | 8.154 | 8.003 | 8.003 | 176,595 | -0.05(-0.65%) |
Jul 22, 2014 | 8.103 | 8.211 | 8.055 | 8.055 | 179,019 | -0.04(-0.48%) |
Jul 21, 2014 | 8.120 | 8.189 | 8.007 | 8.094 | 166,878 | -0.03(-0.37%) |
Jul 18, 2014 | 8.141 | 8.193 | 8.055 | 8.124 | 153,455 | +0.03(+0.37%) |
Jul 17, 2014 | 8.189 | 8.271 | 8.081 | 8.094 | 144,417 | -0.14(-1.74%) |
Jul 16, 2014 | 8.228 | 8.293 | 8.124 | 8.237 | 138,302 | +0.04(+0.53%) |
Jul 15, 2014 | 8.163 | 8.235 | 8.120 | 8.193 | 162,377 | +0.06(+0.75%) |
Jul 14, 2014 | 8.163 | 8.250 | 8.120 | 8.133 | 124,669 | -0.03(-0.42%) |
Jul 11, 2014 | 8.202 | 8.284 | 8.107 | 8.167 | 159,177 | -0.02(-0.21%) |
Jul 10, 2014 | 8.003 | 8.224 | 7.925 | 8.185 | 171,111 | +0.14(+1.72%) |
Jul 09, 2014 | 7.925 | 8.120 | 7.925 | 8.046 | 339,393 | +0.10(+1.25%) |
Jul 08, 2014 | 8.120 | 8.146 | 7.856 | 7.947 | 304,134 | -0.17(-2.13%) |
Jul 07, 2014 | 8.284 | 8.293 | 8.059 | 8.120 | 187,238 | -0.16(-1.94%) |
Jul 03, 2014 | 8.336 | 8.280 | 8.280 | 8.280 | 123,540 | -0.05(-0.62%) |
Jul 02, 2014 | 8.293 | 8.354 | 8.278 | 8.332 | 123,080 | +0.05(+0.63%) |
Jul 01, 2014 | 8.362 | 8.367 | 8.276 | 8.280 | 107,117 | -0.07(-0.88%) |
Jun 30, 2014 | 8.354 | 8.380 | 8.283 | 8.354 | 152,630 | +0.00(+0.00%) |
Jun 27, 2014 | 8.354 | 8.426 | 8.271 | 8.354 | 162,407 | -0.07(-0.87%) |
Jun 26, 2014 | 8.432 | 8.436 | 8.328 | 8.427 | 116,610 | +0.02(+0.20%) |
Jun 25, 2014 | 8.385 | 8.518 | 8.364 | 8.411 | 262,197 | +0.00(+0.05%) |
Jun 24, 2014 | 8.471 | 8.540 | 8.377 | 8.407 | 302,454 | -0.13(-1.56%) |
Jun 23, 2014 | 8.583 | 8.583 | 8.493 | 8.540 | 176,651 | -0.02(-0.25%) |
Jun 20, 2014 | 8.596 | 8.643 | 8.503 | 8.561 | 123,182 | -0.02(-0.25%) |
Jun 19, 2014 | 8.613 | 8.639 | 8.579 | 8.583 | 92,796 | -0.04(-0.50%) |
Jun 18, 2014 | 8.665 | 8.703 | 8.471 | 8.626 | 202,467 | -0.03(-0.35%) |
Jun 17, 2014 | 8.665 | 8.708 | 8.579 | 8.656 | 129,845 | -0.01(-0.10%) |
Jun 16, 2014 | 8.579 | 8.708 | 8.497 | 8.665 | 208,488 | +0.11(+1.26%) |
Jun 13, 2014 | 8.544 | 8.557 | 8.422 | 8.557 | 136,800 | +0.08(+0.91%) |
Jun 12, 2014 | 8.432 | 8.553 | 8.432 | 8.480 | 138,277 | +0.03(+0.31%) |
Jun 11, 2014 | 8.493 | 8.493 | 8.372 | 8.454 | 122,131 | -0.03(-0.30%) |
Jun 10, 2014 | 8.381 | 8.480 | 8.354 | 8.480 | 71,073 | +0.04(+0.51%) |
Jun 06, 2014 | 8.303 | 8.488 | 8.260 | 8.437 | 169,416 | +0.13(+1.55%) |
Jun 05, 2014 | 8.183 | 8.321 | 8.170 | 8.308 | 202,786 | +0.11(+1.36%) |
Jun 04, 2014 | 8.075 | 8.209 | 8.058 | 8.196 | 97,343 | +0.09(+1.17%) |
Jun 03, 2014 | 8.101 | 8.118 | 8.028 | 8.101 | 148,175 | -0.00(-0.05%) |
Jun 02, 2014 | 8.080 | 8.118 | 8.041 | 8.106 | 230,360 | +0.06(+0.80%) |
May 30, 2014 | 8.067 | 8.118 | 8.002 | 8.041 | 169,326 | -0.08(-0.95%) |
May 29, 2014 | 8.114 | 8.179 | 8.024 | 8.118 | 167,379 | +0.03(+0.43%) |
May 28, 2014 | 8.153 | 8.200 | 8.067 | 8.084 | 139,614 | -0.09(-1.05%) |
May 27, 2014 | 8.085 | 8.209 | 8.077 | 8.170 | 171,516 | +0.09(+1.06%) |
May 23, 2014 | 8.239 | 8.085 | 8.085 | 8.085 | 121,817 | -0.13(-1.56%) |
May 22, 2014 | 8.217 | 8.239 | 8.149 | 8.213 | 145,878 | -0.02(-0.26%) |
May 21, 2014 | 8.136 | 8.268 | 8.136 | 8.234 | 228,199 | +0.10(+1.21%) |
May 20, 2014 | 8.111 | 8.217 | 8.111 | 8.136 | 192,157 | +0.03(+0.42%) |
May 19, 2014 | 7.833 | 8.111 | 7.833 | 8.102 | 225,329 | +0.27(+3.49%) |
May 16, 2014 | 7.910 | 7.910 | 7.731 | 7.829 | 244,398 | -0.06(-0.70%) |
May 15, 2014 | 7.957 | 7.970 | 7.773 | 7.884 | 257,646 | -0.09(-1.07%) |
May 14, 2014 | 8.034 | 8.051 | 7.901 | 7.970 | 118,144 | -0.05(-0.64%) |
May 13, 2014 | 7.961 | 8.064 | 7.961 | 8.021 | 97,934 | +0.09(+1.13%) |
May 12, 2014 | 7.944 | 8.046 | 7.914 | 7.931 | 160,424 | +0.03(+0.32%) |
May 09, 2014 | 7.944 | 8.010 | 7.876 | 7.906 | 114,316 | -0.01(-0.16%) |
May 08, 2014 | 8.123 | 8.149 | 7.889 | 7.918 | 247,985 | -0.18(-2.21%) |
May 07, 2014 | 8.175 | 8.384 | 8.076 | 8.098 | 281,564 | -0.01(-0.16%) |
May 06, 2014 | 8.068 | 8.136 | 8.008 | 8.111 | 124,312 | +0.03(+0.32%) |
May 05, 2014 | 8.132 | 8.170 | 8.076 | 8.085 | 123,368 | -0.09(-1.04%) |
May 02, 2014 | 7.935 | 8.230 | 7.910 | 8.170 | 417,864 | +0.22(+2.74%) |