Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.040 | 7.050 | 7.000 | 7.030 | 128,283 | -0.02(-0.28%) |
May 28, 2015 | 7.090 | 7.090 | 7.010 | 7.050 | 52,852 | -0.02(-0.28%) |
May 27, 2015 | 7.060 | 7.090 | 7.050 | 7.070 | 84,798 | +0.03(+0.43%) |
May 26, 2015 | 7.090 | 7.090 | 7.000 | 7.040 | 162,618 | -0.04(-0.56%) |
May 25, 2015 | 7.070 | 7.100 | 7.070 | 7.080 | 37,215 | -0.01(-0.14%) |
May 22, 2015 | 7.120 | 7.120 | 7.090 | 7.090 | 82,578 | -0.07(-0.98%) |
May 21, 2015 | 7.100 | 7.160 | 7.100 | 7.160 | 44,719 | +0.06(+0.85%) |
May 20, 2015 | 7.150 | 7.160 | 7.100 | 7.100 | 103,390 | -0.04(-0.56%) |
May 19, 2015 | 7.110 | 7.140 | 7.090 | 7.140 | 88,011 | +0.05(+0.71%) |
May 15, 2015 | 7.090 | 7.090 | 7.090 | 0 | -0.01(-0.14%) | |
May 14, 2015 | 7.100 | 7.100 | 7.070 | 7.100 | 59,753 | +0.01(+0.14%) |
May 13, 2015 | 7.100 | 7.120 | 7.075 | 7.090 | 100,661 | -0.02(-0.28%) |
May 12, 2015 | 7.110 | 7.120 | 7.100 | 7.110 | 69,185 | -0.02(-0.28%) |
May 11, 2015 | 7.140 | 7.160 | 7.110 | 7.130 | 82,051 | +0.00(+0.00%) |
May 08, 2015 | 7.140 | 7.150 | 7.130 | 7.130 | 52,668 | +0.04(+0.49%) |
May 07, 2015 | 7.100 | 7.110 | 7.060 | 7.095 | 62,824 | -0.00(-0.07%) |
May 06, 2015 | 7.140 | 7.140 | 7.070 | 7.100 | 170,649 | -0.02(-0.28%) |
May 05, 2015 | 7.160 | 7.170 | 7.110 | 7.120 | 351,452 | -0.07(-0.97%) |
May 04, 2015 | 7.180 | 7.190 | 7.170 | 7.190 | 15,584 | +0.03(+0.42%) |
May 01, 2015 | 7.160 | 7.180 | 7.150 | 7.160 | 88,562 | +0.00(+0.00%) |
Apr 30, 2015 | 7.180 | 7.180 | 7.140 | 7.160 | 123,116 | -0.02(-0.28%) |
Apr 29, 2015 | 7.170 | 7.190 | 7.160 | 7.180 | 66,108 | +0.00(+0.00%) |
Apr 28, 2015 | 7.170 | 7.180 | 7.150 | 7.180 | 77,074 | +0.02(+0.28%) |
Apr 27, 2015 | 7.160 | 7.180 | 7.150 | 7.160 | 127,031 | +0.00(+0.00%) |
Apr 24, 2015 | 7.150 | 7.160 | 7.140 | 7.160 | 80,802 | +0.02(+0.28%) |
Apr 23, 2015 | 7.100 | 7.150 | 7.100 | 7.140 | 123,300 | +0.00(+0.00%) |
Apr 22, 2015 | 7.170 | 7.170 | 7.110 | 7.140 | 100,499 | -0.01(-0.14%) |
Apr 21, 2015 | 7.200 | 7.200 | 7.150 | 7.150 | 45,041 | -0.03(-0.42%) |
Apr 20, 2015 | 7.160 | 7.200 | 7.160 | 7.180 | 119,291 | +0.03(+0.42%) |
Apr 17, 2015 | 7.150 | 7.160 | 7.140 | 7.150 | 74,353 | -0.02(-0.28%) |
Apr 16, 2015 | 7.160 | 7.170 | 7.130 | 7.170 | 151,922 | +0.01(+0.14%) |
Apr 15, 2015 | 7.130 | 7.180 | 7.130 | 7.160 | 215,386 | +0.04(+0.56%) |
Apr 14, 2015 | 7.120 | 7.125 | 7.110 | 7.120 | 80,194 | +0.01(+0.14%) |
Apr 13, 2015 | 7.110 | 7.120 | 7.100 | 7.110 | 128,824 | +0.01(+0.14%) |
Apr 10, 2015 | 7.110 | 7.120 | 7.100 | 7.100 | 65,825 | +0.00(+0.00%) |
Apr 09, 2015 | 7.060 | 7.110 | 7.060 | 7.100 | 81,164 | +0.04(+0.57%) |
Apr 08, 2015 | 7.050 | 7.080 | 7.050 | 7.060 | 131,826 | +0.00(+0.00%) |
Apr 07, 2015 | 7.040 | 7.070 | 7.040 | 7.060 | 108,779 | +0.05(+0.71%) |
Apr 06, 2015 | 6.990 | 7.040 | 6.990 | 7.010 | 83,838 | +0.00(+0.00%) |
Apr 02, 2015 | 7.010 | 7.010 | 7.010 | 0 | +0.03(+0.43%) | |
Apr 01, 2015 | 7.000 | 7.000 | 6.960 | 6.980 | 111,481 | -0.02(-0.29%) |
Mar 31, 2015 | 6.950 | 7.010 | 6.930 | 7.000 | 70,926 | +0.04(+0.57%) |
Mar 30, 2015 | 6.960 | 7.000 | 6.960 | 6.960 | 68,903 | +0.00(+0.00%) |
Mar 27, 2015 | 6.990 | 6.990 | 6.940 | 6.960 | 319,033 | -0.04(-0.57%) |
Mar 26, 2015 | 7.010 | 7.010 | 6.980 | 7.000 | 108,238 | -0.03(-0.43%) |
Mar 25, 2015 | 7.100 | 7.100 | 7.020 | 7.030 | 105,568 | -0.05(-0.71%) |
Mar 24, 2015 | 7.050 | 7.080 | 7.030 | 7.080 | 59,992 | +0.03(+0.43%) |
Mar 23, 2015 | 7.050 | 7.070 | 7.040 | 7.050 | 49,420 | +0.01(+0.14%) |
Mar 20, 2015 | 7.000 | 7.050 | 7.000 | 7.040 | 70,175 | +0.07(+1.00%) |
Mar 19, 2015 | 7.010 | 7.010 | 6.970 | 6.970 | 92,536 | -0.02(-0.29%) |
Mar 18, 2015 | 7.010 | 7.010 | 6.970 | 6.990 | 101,929 | -0.07(-0.99%) |
Mar 17, 2015 | 7.050 | 7.060 | 6.990 | 7.060 | 140,752 | +0.01(+0.14%) |
Mar 16, 2015 | 7.010 | 7.080 | 7.010 | 7.050 | 46,069 | +0.05(+0.71%) |
Mar 13, 2015 | 7.040 | 7.040 | 6.960 | 7.000 | 101,717 | -0.04(-0.57%) |
Mar 12, 2015 | 7.010 | 7.060 | 7.010 | 7.040 | 57,357 | +0.05(+0.72%) |
Mar 11, 2015 | 6.980 | 7.010 | 6.960 | 6.990 | 98,992 | +0.02(+0.29%) |
Mar 10, 2015 | 7.050 | 7.050 | 6.960 | 6.970 | 262,848 | -0.10(-1.41%) |
Mar 09, 2015 | 7.090 | 7.090 | 7.050 | 7.070 | 47,712 | +0.00(+0.00%) |
Mar 06, 2015 | 7.080 | 7.110 | 7.050 | 7.070 | 103,273 | -0.01(-0.21%) |
Mar 05, 2015 | 7.100 | 7.110 | 7.080 | 7.085 | 84,311 | +0.01(+0.21%) |
Mar 04, 2015 | 7.100 | 7.100 | 7.070 | 166,622 | -0.03(-0.42%) | |
Mar 03, 2015 | 7.150 | 7.150 | 7.080 | 7.100 | 151,717 | -0.04(-0.56%) |
Mar 02, 2015 | 7.160 | 7.160 | 7.130 | 7.140 | 111,946 | -0.01(-0.14%) |
Feb 27, 2015 | 7.130 | 7.180 | 7.120 | 7.150 | 100,612 | +0.02(+0.28%) |
Feb 26, 2015 | 7.140 | 7.160 | 7.130 | 7.130 | 149,526 | +0.02(+0.28%) |
Feb 25, 2015 | 7.060 | 7.110 | 7.060 | 7.110 | 85,185 | +0.07(+0.99%) |
Feb 24, 2015 | 7.030 | 7.050 | 7.000 | 7.040 | 225,267 | -0.01(-0.14%) |
Feb 23, 2015 | 7.100 | 7.100 | 7.020 | 7.050 | 125,500 | -0.05(-0.70%) |
Feb 20, 2015 | 7.140 | 7.140 | 7.070 | 7.100 | 169,857 | -0.08(-1.11%) |
Feb 19, 2015 | 7.170 | 7.180 | 7.130 | 7.180 | 147,328 | +0.00(+0.00%) |
Feb 18, 2015 | 7.240 | 7.240 | 7.170 | 7.180 | 119,920 | -0.05(-0.69%) |
Feb 17, 2015 | 7.230 | 7.250 | 7.190 | 7.230 | 235,847 | +0.03(+0.42%) |
Feb 13, 2015 | 7.200 | 7.200 | 7.200 | 0 | +0.02(+0.21%) | |
Feb 12, 2015 | 7.180 | 7.185 | 7.140 | 7.185 | 142,659 | +0.03(+0.49%) |
Feb 11, 2015 | 7.170 | 7.190 | 7.150 | 7.150 | 92,486 | -0.02(-0.28%) |
Feb 10, 2015 | 7.190 | 7.190 | 7.130 | 7.170 | 124,615 | +0.00(+0.00%) |
Feb 09, 2015 | 7.150 | 7.190 | 7.120 | 7.170 | 82,766 | +0.03(+0.42%) |
Feb 06, 2015 | 7.120 | 7.180 | 7.120 | 7.140 | 127,896 | +0.05(+0.71%) |
Feb 05, 2015 | 7.050 | 7.110 | 7.050 | 7.090 | 106,484 | +0.06(+0.85%) |
Feb 04, 2015 | 7.050 | 7.060 | 7.030 | 7.030 | 133,807 | -0.02(-0.28%) |
Feb 03, 2015 | 6.990 | 7.060 | 6.980 | 7.050 | 132,609 | +0.10(+1.44%) |
Feb 02, 2015 | 6.870 | 6.950 | 6.870 | 6.950 | 176,571 | +0.09(+1.31%) |
Jan 30, 2015 | 6.940 | 6.940 | 6.850 | 6.860 | 254,982 | -0.12(-1.72%) |
Jan 29, 2015 | 6.990 | 7.000 | 6.900 | 6.980 | 139,940 | +0.00(+0.00%) |
Jan 28, 2015 | 7.060 | 7.060 | 6.970 | 6.980 | 196,294 | -0.06(-0.85%) |
Jan 27, 2015 | 7.010 | 7.040 | 7.000 | 7.040 | 217,548 | -0.02(-0.28%) |
Jan 26, 2015 | 7.100 | 7.100 | 7.050 | 7.060 | 106,451 | -0.02(-0.28%) |
Jan 23, 2015 | 7.080 | 7.110 | 7.070 | 7.080 | 134,575 | -0.01(-0.14%) |
Jan 22, 2015 | 7.050 | 7.110 | 7.050 | 7.090 | 135,498 | +0.05(+0.71%) |
Jan 21, 2015 | 6.960 | 7.050 | 6.940 | 7.040 | 147,465 | +0.08(+1.15%) |
Jan 20, 2015 | 6.980 | 6.980 | 6.950 | 6.960 | 80,911 | -0.01(-0.14%) |
Jan 19, 2015 | 6.950 | 6.980 | 6.940 | 6.970 | 134,618 | +0.02(+0.29%) |
Jan 16, 2015 | 6.940 | 6.960 | 6.920 | 6.950 | 112,953 | +0.00(+0.00%) |
Jan 15, 2015 | 7.000 | 6.950 | 213,752 | -0.02(-0.29%) | ||
Jan 14, 2015 | 7.000 | 7.000 | 6.950 | 6.970 | 298,671 | -0.09(-1.27%) |
Jan 13, 2015 | 7.070 | 7.120 | 7.010 | 7.060 | 160,890 | -0.01(-0.14%) |
Jan 12, 2015 | 7.110 | 7.110 | 7.030 | 7.070 | 177,471 | -0.05(-0.70%) |
Jan 09, 2015 | 7.210 | 7.210 | 7.110 | 7.120 | 136,307 | -0.08(-1.11%) |
Jan 08, 2015 | 7.210 | 7.230 | 7.190 | 7.200 | 95,159 | +0.03(+0.42%) |
Jan 07, 2015 | 7.170 | 7.220 | 7.160 | 7.170 | 125,323 | +0.02(+0.28%) |
Jan 06, 2015 | 7.210 | 7.210 | 7.110 | 7.150 | 131,962 | -0.06(-0.83%) |
Jan 05, 2015 | 7.320 | 7.320 | 7.190 | 7.210 | 161,720 | -0.13(-1.77%) |
Jan 02, 2015 | 7.310 | 7.340 | 7.300 | 7.340 | 81,922 | +0.04(+0.55%) |
Dec 31, 2014 | 7.300 | 7.300 | 7.300 | 0 | -0.01(-0.14%) | |
Dec 30, 2014 | 7.350 | 7.350 | 7.310 | 7.310 | 108,253 | -0.05(-0.68%) |
Dec 29, 2014 | 7.320 | 7.360 | 7.320 | 7.360 | 44,528 | +0.01(+0.14%) |
Dec 24, 2014 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) | |
Dec 23, 2014 | 7.290 | 7.350 | 7.280 | 7.350 | 89,430 | +0.08(+1.10%) |
Dec 22, 2014 | 7.280 | 7.280 | 7.250 | 7.270 | 88,910 | +0.01(+0.14%) |
Dec 19, 2014 | 7.290 | 7.290 | 7.210 | 7.260 | 98,561 | +0.04(+0.55%) |
Dec 18, 2014 | 7.260 | 7.260 | 7.190 | 7.220 | 257,811 | +0.02(+0.28%) |
Dec 17, 2014 | 7.150 | 7.200 | 7.130 | 7.200 | 179,091 | +0.06(+0.84%) |
Dec 16, 2014 | 7.190 | 7.140 | 137,980 | +0.05(+0.71%) | ||
Dec 15, 2014 | 7.090 | 7.120 | 7.040 | 7.090 | 110,561 | +0.03(+0.42%) |
Dec 12, 2014 | 7.130 | 7.150 | 7.060 | 7.060 | 94,999 | -0.08(-1.12%) |
Dec 11, 2014 | 7.110 | 7.200 | 7.110 | 7.140 | 200,417 | +0.01(+0.14%) |
Dec 10, 2014 | 7.230 | 7.230 | 7.100 | 7.130 | 209,193 | -0.11(-1.52%) |
Dec 09, 2014 | 7.200 | 7.240 | 7.170 | 7.240 | 100,546 | -0.03(-0.41%) |
Dec 08, 2014 | 7.300 | 7.300 | 7.170 | 7.270 | 228,919 | -0.07(-0.95%) |
Dec 05, 2014 | 7.360 | 7.360 | 7.290 | 7.340 | 212,418 | -0.01(-0.14%) |
Dec 04, 2014 | 7.470 | 7.470 | 7.340 | 7.350 | 270,784 | -0.13(-1.74%) |
Dec 03, 2014 | 7.470 | 7.480 | 7.460 | 7.480 | 69,076 | +0.01(+0.13%) |
Dec 02, 2014 | 7.520 | 7.520 | 7.460 | 7.470 | 124,534 | -0.03(-0.40%) |
Dec 01, 2014 | 7.570 | 7.570 | 7.480 | 7.500 | 185,215 | -0.07(-0.86%) |
Nov 28, 2014 | 7.560 | 7.600 | 7.560 | 7.565 | 113,410 | +0.02(+0.20%) |
Nov 27, 2014 | 7.540 | 7.570 | 7.540 | 7.550 | 95,110 | +0.01(+0.13%) |
Nov 26, 2014 | 7.530 | 7.540 | 7.520 | 7.540 | 56,465 | +0.01(+0.20%) |
Nov 25, 2014 | 7.520 | 7.530 | 7.510 | 7.525 | 45,327 | +0.03(+0.33%) |
Nov 24, 2014 | 7.530 | 7.530 | 7.490 | 7.500 | 153,009 | -0.02(-0.27%) |
Nov 21, 2014 | 7.540 | 7.540 | 7.510 | 7.520 | 68,355 | -0.03(-0.40%) |
Nov 20, 2014 | 7.540 | 7.560 | 7.530 | 7.550 | 118,570 | +0.00(+0.00%) |
Nov 19, 2014 | 7.530 | 7.550 | 7.510 | 7.550 | 85,209 | +0.02(+0.27%) |
Nov 18, 2014 | 7.540 | 7.540 | 7.510 | 7.530 | 63,574 | +0.01(+0.13%) |
Nov 17, 2014 | 7.510 | 7.540 | 7.510 | 7.520 | 114,962 | +0.01(+0.13%) |
Nov 14, 2014 | 7.510 | 7.510 | 7.500 | 7.510 | 41,545 | +0.01(+0.13%) |
Nov 13, 2014 | 7.500 | 7.510 | 7.480 | 7.500 | 47,420 | +0.02(+0.27%) |
Nov 12, 2014 | 7.460 | 7.480 | 7.450 | 7.480 | 37,763 | +0.02(+0.27%) |
Nov 11, 2014 | 7.450 | 7.480 | 7.450 | 7.460 | 30,146 | +0.01(+0.13%) |
Nov 10, 2014 | 7.420 | 7.450 | 7.420 | 7.450 | 46,466 | +0.04(+0.54%) |
Nov 07, 2014 | 7.420 | 7.430 | 7.400 | 7.410 | 75,507 | +0.00(+0.00%) |
Nov 06, 2014 | 7.470 | 7.470 | 7.410 | 7.410 | 99,784 | -0.04(-0.60%) |
Nov 05, 2014 | 7.400 | 7.460 | 7.400 | 7.455 | 55,981 | +0.07(+0.88%) |
Nov 04, 2014 | 7.400 | 7.410 | 7.370 | 7.390 | 119,819 | -0.02(-0.27%) |
Nov 03, 2014 | 7.400 | 7.410 | 7.380 | 7.410 | 95,627 | +0.01(+0.14%) |
Oct 31, 2014 | 7.400 | 7.430 | 7.400 | 7.400 | 107,334 | +0.04(+0.54%) |
Oct 30, 2014 | 7.350 | 7.380 | 7.340 | 7.360 | 107,396 | +0.02(+0.27%) |
Oct 29, 2014 | 7.380 | 7.380 | 7.320 | 7.340 | 154,592 | -0.01(-0.14%) |
Oct 28, 2014 | 7.320 | 7.370 | 7.320 | 7.350 | 57,136 | +0.04(+0.55%) |
Oct 27, 2014 | 7.310 | 7.320 | 7.290 | 7.310 | 31,672 | -0.01(-0.14%) |
Oct 24, 2014 | 7.310 | 7.330 | 7.290 | 7.320 | 131,727 | -0.01(-0.14%) |
Oct 23, 2014 | 7.310 | 7.350 | 7.310 | 7.330 | 64,534 | +0.05(+0.69%) |
Oct 22, 2014 | 7.380 | 7.380 | 7.270 | 7.280 | 154,418 | -0.06(-0.82%) |
Oct 21, 2014 | 7.320 | 7.350 | 7.270 | 7.340 | 154,115 | +0.06(+0.82%) |
Oct 20, 2014 | 7.280 | 7.280 | 7.240 | 7.280 | 90,125 | +0.03(+0.34%) |
Oct 17, 2014 | 7.240 | 7.265 | 7.200 | 7.255 | 166,060 | +0.10(+1.47%) |
Oct 16, 2014 | 7.040 | 7.200 | 7.020 | 7.150 | 219,326 | +0.03(+0.42%) |
Oct 15, 2014 | 7.200 | 7.200 | 7.060 | 7.120 | 332,809 | -0.12(-1.66%) |
Oct 14, 2014 | 7.260 | 7.280 | 7.230 | 7.240 | 201,322 | -0.06(-0.82%) |
Oct 10, 2014 | 7.300 | 7.300 | 7.300 | 0 | -0.08(-1.15%) | |
Oct 09, 2014 | 7.410 | 7.410 | 7.340 | 7.385 | 262,897 | -0.02(-0.27%) |
Oct 08, 2014 | 7.360 | 7.405 | 7.330 | 7.405 | 80,192 | +0.06(+0.82%) |
Oct 07, 2014 | 7.370 | 7.385 | 7.345 | 7.345 | 65,181 | -0.04(-0.47%) |
Oct 06, 2014 | 7.390 | 7.420 | 7.370 | 7.380 | 134,112 | +0.02(+0.27%) |
Oct 03, 2014 | 7.350 | 7.410 | 7.350 | 7.360 | 81,915 | +0.02(+0.27%) |
Oct 02, 2014 | 7.340 | 7.360 | 7.270 | 7.340 | 215,755 | -0.03(-0.41%) |
Oct 01, 2014 | 7.400 | 7.400 | 7.350 | 7.370 | 174,692 | -0.03(-0.41%) |
Sep 30, 2014 | 7.390 | 7.430 | 7.350 | 7.400 | 150,969 | +0.02(+0.20%) |
Sep 29, 2014 | 7.410 | 7.410 | 7.360 | 7.385 | 110,349 | -0.04(-0.61%) |
Sep 26, 2014 | 7.360 | 7.450 | 7.360 | 7.430 | 86,378 | +0.05(+0.68%) |
Sep 25, 2014 | 7.490 | 7.490 | 7.370 | 7.380 | 206,149 | -0.11(-1.47%) |
Sep 24, 2014 | 7.520 | 7.520 | 7.450 | 7.490 | 89,978 | -0.03(-0.40%) |
Sep 23, 2014 | 7.520 | 7.520 | 7.500 | 7.520 | 17,853 | -0.01(-0.13%) |
Sep 22, 2014 | 7.550 | 7.560 | 7.500 | 7.530 | 167,713 | -0.02(-0.26%) |
Sep 19, 2014 | 7.600 | 7.600 | 7.550 | 7.550 | 117,535 | -0.06(-0.79%) |
Sep 18, 2014 | 7.580 | 7.610 | 7.580 | 7.610 | 41,358 | +0.03(+0.40%) |
Sep 17, 2014 | 7.600 | 7.600 | 7.570 | 7.580 | 80,004 | -0.04(-0.52%) |
Sep 16, 2014 | 7.620 | 7.630 | 7.610 | 7.620 | 72,885 | +0.00(+0.00%) |
Sep 15, 2014 | 7.620 | 7.640 | 7.620 | 7.620 | 64,662 | -0.01(-0.13%) |
Sep 12, 2014 | 7.630 | 7.650 | 7.630 | 7.630 | 32,256 | +0.01(+0.13%) |
Sep 11, 2014 | 7.610 | 7.640 | 7.610 | 7.620 | 97,345 | +0.00(+0.07%) |
Sep 10, 2014 | 7.610 | 7.615 | 7.600 | 7.615 | 67,441 | +0.00(+0.00%) |
Sep 09, 2014 | 7.600 | 7.635 | 7.580 | 7.615 | 63,944 | +0.02(+0.20%) |
Sep 08, 2014 | 7.610 | 7.610 | 7.590 | 7.600 | 41,920 | +0.00(+0.00%) |
Sep 05, 2014 | 7.620 | 7.620 | 7.590 | 7.600 | 93,907 | -0.01(-0.13%) |
Sep 04, 2014 | 7.620 | 7.630 | 7.610 | 7.610 | 33,759 | -0.01(-0.13%) |
Sep 03, 2014 | 7.620 | 7.620 | 7.620 | 7.620 | 53,936 | +0.02(+0.26%) |
Sep 02, 2014 | 7.570 | 7.600 | 7.570 | 7.600 | 192,221 | +0.03(+0.40%) |
Aug 29, 2014 | 7.570 | 7.570 | 7.570 | 0 | +0.01(+0.13%) | |
Aug 28, 2014 | 7.580 | 7.580 | 7.550 | 7.560 | 57,407 | -0.04(-0.53%) |
Aug 27, 2014 | 7.580 | 7.610 | 7.580 | 7.600 | 62,864 | +0.02(+0.26%) |
Aug 26, 2014 | 7.600 | 7.600 | 7.560 | 7.580 | 107,328 | -0.03(-0.39%) |
Aug 25, 2014 | 7.600 | 7.615 | 7.590 | 7.610 | 86,423 | +0.03(+0.33%) |
Aug 22, 2014 | 7.620 | 7.620 | 7.560 | 7.585 | 111,930 | -0.07(-0.85%) |
Aug 21, 2014 | 7.600 | 7.650 | 7.600 | 7.650 | 63,258 | +0.04(+0.53%) |
Aug 20, 2014 | 7.590 | 7.610 | 7.580 | 7.610 | 85,837 | +0.03(+0.40%) |
Aug 19, 2014 | 7.550 | 7.590 | 7.550 | 7.580 | 53,789 | +0.04(+0.53%) |
Aug 18, 2014 | 7.540 | 7.570 | 7.530 | 7.540 | 116,600 | +0.01(+0.13%) |
Aug 15, 2014 | 7.540 | 7.540 | 7.480 | 7.530 | 101,751 | +0.00(+0.07%) |
Aug 14, 2014 | 7.510 | 7.535 | 7.510 | 7.525 | 56,722 | +0.03(+0.33%) |
Aug 13, 2014 | 7.530 | 7.530 | 7.490 | 7.500 | 62,681 | -0.00(-0.07%) |
Aug 12, 2014 | 7.500 | 7.520 | 7.500 | 7.505 | 44,120 | +0.01(+0.13%) |
Aug 11, 2014 | 7.460 | 7.510 | 7.460 | 7.495 | 273,720 | +0.04(+0.47%) |
Aug 08, 2014 | 7.460 | 7.470 | 7.425 | 7.460 | 107,273 | +0.00(+0.00%) |
Aug 07, 2014 | 7.530 | 7.530 | 7.435 | 7.460 | 125,766 | -0.06(-0.80%) |
Aug 06, 2014 | 7.490 | 7.520 | 7.480 | 7.520 | 186,987 | +0.01(+0.13%) |
Aug 05, 2014 | 7.520 | 7.530 | 7.490 | 7.510 | 216,345 | -0.01(-0.13%) |
Aug 01, 2014 | 7.520 | 7.520 | 7.520 | 0 | -0.04(-0.53%) | |
Jul 31, 2014 | 7.580 | 7.600 | 7.530 | 7.560 | 219,905 | -0.04(-0.53%) |
Jul 30, 2014 | 7.580 | 7.610 | 7.580 | 7.600 | 95,617 | +0.02(+0.26%) |
Jul 29, 2014 | 7.570 | 7.580 | 7.560 | 7.580 | 67,563 | +0.02(+0.26%) |
Jul 28, 2014 | 7.530 | 7.565 | 7.530 | 7.560 | 60,506 | +0.02(+0.27%) |
Jul 25, 2014 | 7.520 | 7.560 | 7.510 | 7.540 | 83,064 | +0.03(+0.33%) |
Jul 24, 2014 | 7.510 | 7.515 | 7.500 | 7.515 | 49,510 | -0.03(-0.33%) |
Jul 23, 2014 | 7.550 | 7.550 | 7.530 | 7.540 | 78,330 | +0.00(+0.00%) |
Jul 22, 2014 | 7.520 | 7.545 | 7.520 | 7.540 | 46,114 | +0.03(+0.40%) |
Jul 21, 2014 | 7.520 | 7.520 | 7.510 | 7.510 | 38,045 | -0.01(-0.13%) |
Jul 18, 2014 | 7.510 | 7.540 | 7.500 | 7.520 | 58,220 | +0.03(+0.40%) |
Jul 17, 2014 | 7.520 | 7.520 | 7.490 | 7.490 | 50,940 | -0.01(-0.20%) |
Jul 16, 2014 | 7.490 | 7.520 | 7.490 | 7.505 | 148,637 | +0.02(+0.27%) |
Jul 15, 2014 | 7.460 | 7.485 | 7.460 | 7.485 | 51,247 | +0.03(+0.34%) |
Jul 14, 2014 | 7.440 | 7.460 | 7.440 | 7.460 | 42,321 | +0.04(+0.54%) |
Jul 11, 2014 | 7.440 | 7.440 | 7.415 | 7.420 | 27,506 | -0.01(-0.13%) |
Jul 10, 2014 | 7.410 | 7.430 | 7.410 | 7.430 | 60,451 | -0.01(-0.13%) |
Jul 09, 2014 | 7.420 | 7.450 | 7.410 | 7.440 | 112,460 | +0.03(+0.40%) |
Jul 08, 2014 | 7.400 | 7.410 | 7.370 | 7.410 | 130,627 | +0.00(+0.00%) |
Jul 07, 2014 | 7.410 | 7.410 | 7.390 | 7.410 | 91,157 | -0.01(-0.13%) |
Jul 04, 2014 | 7.400 | 7.420 | 7.400 | 7.420 | 34,309 | +0.02(+0.27%) |
Jul 03, 2014 | 7.380 | 7.420 | 7.380 | 7.400 | 79,383 | +0.01(+0.14%) |
Jul 02, 2014 | 7.380 | 7.390 | 7.370 | 7.390 | 113,615 | +0.03(+0.41%) |
Jun 30, 2014 | 7.360 | 7.360 | 7.360 | 0 | +0.03(+0.41%) | |
Jun 27, 2014 | 7.310 | 7.340 | 7.310 | 7.330 | 38,246 | +0.03(+0.41%) |
Jun 26, 2014 | 7.300 | 7.320 | 7.280 | 7.300 | 55,408 | +0.02(+0.27%) |
Jun 25, 2014 | 7.280 | 7.300 | 7.280 | 7.280 | 60,751 | -0.01(-0.14%) |
Jun 24, 2014 | 7.300 | 7.310 | 7.280 | 7.290 | 38,673 | -0.02(-0.27%) |
Jun 23, 2014 | 7.290 | 7.310 | 7.280 | 7.310 | 67,140 | +0.01(+0.14%) |
Jun 20, 2014 | 7.310 | 7.310 | 7.290 | 7.300 | 41,830 | +0.02(+0.27%) |
Jun 19, 2014 | 7.310 | 7.310 | 7.280 | 7.280 | 161,785 | -0.02(-0.34%) |
Jun 18, 2014 | 7.300 | 7.310 | 7.290 | 7.305 | 171,566 | -0.04(-0.48%) |
Jun 17, 2014 | 7.310 | 7.340 | 7.300 | 7.340 | 37,821 | +0.01(+0.14%) |
Jun 16, 2014 | 7.300 | 7.330 | 7.300 | 7.330 | 89,025 | +0.03(+0.41%) |
Jun 13, 2014 | 7.290 | 7.325 | 7.290 | 7.300 | 26,307 | +0.02(+0.27%) |
Jun 12, 2014 | 7.300 | 7.300 | 7.280 | 7.280 | 69,805 | -0.01(-0.14%) |
Jun 11, 2014 | 7.320 | 7.320 | 7.290 | 7.290 | 47,359 | -0.03(-0.41%) |
Jun 10, 2014 | 7.330 | 7.330 | 7.320 | 7.320 | 53,236 | +0.02(+0.27%) |
Jun 06, 2014 | 7.300 | 7.310 | 7.290 | 7.300 | 29,291 | +0.01(+0.14%) |
Jun 05, 2014 | 7.280 | 7.300 | 7.280 | 7.290 | 63,011 | +0.00(+0.00%) |
Jun 04, 2014 | 7.260 | 7.290 | 7.240 | 7.290 | 205,464 | +0.02(+0.28%) |
Jun 03, 2014 | 7.230 | 7.270 | 7.230 | 7.270 | 28,897 | +0.03(+0.41%) |