Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.298 | 8.330 | 8.298 | 8.305 | 148,819 | -0.01(-0.08%) |
Aug 28, 2015 | 8.311 | 8.330 | 8.298 | 8.311 | 77,300 | +0.03(+0.39%) |
Aug 27, 2015 | 8.285 | 8.311 | 8.272 | 8.279 | 114,386 | -0.01(-0.08%) |
Aug 26, 2015 | 8.272 | 8.292 | 8.227 | 8.285 | 211,095 | +0.02(+0.23%) |
Aug 25, 2015 | 8.266 | 8.324 | 8.240 | 8.266 | 293,452 | +0.01(+0.16%) |
Aug 24, 2015 | 8.292 | 8.298 | 8.208 | 8.253 | 375,225 | -0.11(-1.31%) |
Aug 21, 2015 | 8.408 | 8.440 | 8.363 | 8.363 | 198,685 | -0.05(-0.61%) |
Aug 20, 2015 | 8.434 | 8.460 | 8.395 | 8.414 | 137,164 | -0.01(-0.15%) |
Aug 19, 2015 | 8.408 | 8.434 | 8.395 | 8.427 | 106,972 | +0.00(+0.00%) |
Aug 18, 2015 | 8.421 | 8.427 | 8.369 | 8.427 | 98,870 | +0.01(+0.08%) |
Aug 17, 2015 | 8.427 | 8.434 | 8.408 | 8.421 | 90,032 | +0.01(+0.15%) |
Aug 14, 2015 | 8.376 | 8.414 | 8.376 | 8.408 | 99,990 | +0.00(+0.00%) |
Aug 13, 2015 | 8.421 | 8.435 | 8.395 | 8.408 | 115,746 | -0.01(-0.08%) |
Aug 12, 2015 | 8.440 | 8.453 | 8.401 | 8.414 | 117,138 | -0.01(-0.12%) |
Aug 11, 2015 | 8.309 | 8.424 | 8.309 | 8.424 | 166,421 | +0.10(+1.24%) |
Aug 10, 2015 | 8.366 | 8.366 | 8.302 | 8.322 | 187,954 | -0.03(-0.38%) |
Aug 07, 2015 | 8.379 | 8.386 | 8.334 | 8.354 | 114,936 | -0.01(-0.08%) |
Aug 06, 2015 | 8.322 | 8.392 | 8.309 | 8.360 | 144,536 | +0.02(+0.23%) |
Aug 05, 2015 | 8.463 | 8.465 | 8.341 | 8.341 | 192,839 | -0.13(-1.52%) |
Aug 04, 2015 | 8.379 | 8.540 | 8.347 | 8.469 | 602,313 | +0.10(+1.15%) |
Aug 03, 2015 | 8.354 | 8.373 | 8.341 | 8.373 | 203,759 | +0.03(+0.39%) |
Jul 31, 2015 | 8.322 | 8.341 | 8.309 | 8.341 | 133,382 | +0.03(+0.31%) |
Jul 30, 2015 | 8.302 | 8.322 | 8.289 | 8.315 | 154,903 | +0.01(+0.15%) |
Jul 29, 2015 | 8.296 | 8.302 | 8.281 | 8.302 | 151,140 | +0.03(+0.31%) |
Jul 28, 2015 | 8.219 | 8.283 | 8.219 | 8.277 | 130,911 | +0.04(+0.44%) |
Jul 27, 2015 | 8.257 | 8.277 | 8.219 | 8.240 | 163,036 | -0.01(-0.13%) |
Jul 24, 2015 | 8.219 | 8.251 | 8.212 | 8.251 | 124,694 | +0.03(+0.39%) |
Jul 23, 2015 | 8.199 | 8.232 | 8.199 | 8.219 | 119,895 | +0.02(+0.23%) |
Jul 22, 2015 | 8.238 | 8.251 | 8.199 | 8.199 | 193,523 | -0.02(-0.23%) |
Jul 21, 2015 | 8.213 | 8.244 | 8.212 | 8.219 | 103,473 | +0.00(+0.00%) |
Jul 20, 2015 | 8.238 | 8.244 | 8.219 | 8.219 | 169,790 | -0.01(-0.08%) |
Jul 17, 2015 | 8.244 | 8.257 | 8.225 | 8.225 | 51,775 | -0.01(-0.08%) |
Jul 16, 2015 | 8.225 | 8.257 | 8.219 | 8.232 | 120,095 | +0.01(+0.08%) |
Jul 15, 2015 | 8.212 | 8.232 | 8.206 | 8.225 | 139,534 | +0.01(+0.08%) |
Jul 14, 2015 | 8.206 | 8.225 | 8.206 | 8.219 | 97,781 | +0.01(+0.08%) |
Jul 13, 2015 | 8.244 | 8.251 | 8.206 | 8.212 | 180,044 | -0.04(-0.43%) |
Jul 10, 2015 | 8.216 | 8.248 | 8.197 | 8.248 | 193,192 | +0.02(+0.23%) |
Jul 09, 2015 | 8.267 | 8.293 | 8.229 | 8.229 | 223,484 | -0.04(-0.46%) |
Jul 08, 2015 | 8.254 | 8.293 | 8.254 | 8.267 | 211,888 | +0.01(+0.15%) |
Jul 07, 2015 | 8.216 | 8.293 | 8.216 | 8.254 | 222,456 | +0.06(+0.78%) |
Jul 06, 2015 | 8.165 | 8.190 | 8.165 | 8.190 | 151,867 | +0.03(+0.39%) |
Jul 02, 2015 | 8.165 | 8.158 | 8.158 | 8.158 | 163,753 | +0.01(+0.16%) |
Jul 01, 2015 | 8.165 | 8.171 | 8.088 | 8.146 | 409,600 | +0.00(+0.00%) |
Jun 30, 2015 | 8.133 | 8.146 | 8.114 | 8.146 | 387,352 | +0.01(+0.16%) |
Jun 29, 2015 | 8.197 | 8.216 | 8.126 | 8.133 | 360,551 | -0.06(-0.70%) |
Jun 26, 2015 | 8.248 | 8.267 | 8.190 | 8.190 | 210,485 | -0.07(-0.85%) |
Jun 25, 2015 | 8.286 | 8.295 | 8.261 | 8.261 | 99,223 | -0.05(-0.62%) |
Jun 24, 2015 | 8.274 | 8.312 | 8.273 | 8.312 | 130,876 | +0.03(+0.39%) |
Jun 23, 2015 | 8.254 | 8.299 | 8.254 | 8.280 | 140,553 | -0.00(-0.05%) |
Jun 22, 2015 | 8.299 | 8.299 | 8.242 | 8.284 | 253,574 | -0.01(-0.11%) |
Jun 19, 2015 | 8.280 | 8.305 | 8.267 | 8.293 | 203,320 | +0.02(+0.23%) |
Jun 18, 2015 | 8.216 | 8.274 | 8.216 | 8.274 | 286,109 | +0.03(+0.31%) |
Jun 17, 2015 | 8.261 | 8.267 | 8.222 | 8.248 | 220,692 | -0.02(-0.23%) |
Jun 16, 2015 | 8.235 | 8.274 | 8.235 | 8.267 | 167,074 | +0.05(+0.62%) |
Jun 15, 2015 | 8.197 | 8.242 | 8.197 | 8.216 | 135,213 | +0.03(+0.31%) |
Jun 12, 2015 | 8.178 | 8.248 | 8.172 | 8.190 | 215,513 | +0.01(+0.18%) |
Jun 11, 2015 | 8.158 | 8.184 | 8.133 | 8.176 | 323,446 | +0.05(+0.64%) |
Jun 10, 2015 | 8.104 | 8.174 | 8.079 | 8.124 | 474,708 | +0.01(+0.08%) |
Jun 09, 2015 | 8.143 | 8.162 | 8.079 | 8.117 | 772,025 | -0.06(-0.70%) |
Jun 08, 2015 | 8.219 | 8.232 | 8.155 | 8.174 | 584,242 | -0.08(-0.93%) |
Jun 05, 2015 | 8.334 | 8.346 | 8.155 | 8.251 | 672,802 | -0.12(-1.44%) |
Jun 04, 2015 | 8.442 | 8.454 | 8.365 | 8.372 | 366,191 | -0.08(-0.98%) |
Jun 03, 2015 | 8.493 | 8.500 | 8.448 | 8.454 | 319,559 | -0.07(-0.82%) |
Jun 02, 2015 | 8.499 | 8.531 | 8.493 | 8.524 | 180,768 | -0.01(-0.07%) |
Jun 01, 2015 | 8.531 | 8.556 | 8.499 | 8.531 | 168,949 | +0.04(+0.45%) |
May 29, 2015 | 8.480 | 8.518 | 8.480 | 8.493 | 124,603 | +0.01(+0.06%) |
May 28, 2015 | 8.505 | 8.518 | 8.486 | 8.487 | 137,735 | -0.01(-0.06%) |
May 27, 2015 | 8.467 | 8.505 | 8.467 | 8.493 | 183,268 | +0.02(+0.23%) |
May 26, 2015 | 8.467 | 8.493 | 8.442 | 8.473 | 177,948 | -0.01(-0.15%) |
May 22, 2015 | 8.505 | 8.486 | 8.486 | 8.486 | 259,217 | -0.04(-0.45%) |
May 21, 2015 | 8.524 | 8.543 | 8.522 | 8.524 | 183,838 | +0.00(+0.00%) |
May 20, 2015 | 8.531 | 8.553 | 8.517 | 8.524 | 211,524 | -0.01(-0.15%) |
May 19, 2015 | 8.556 | 8.588 | 8.518 | 8.537 | 402,078 | -0.04(-0.45%) |
May 18, 2015 | 8.639 | 8.652 | 8.575 | 8.575 | 183,282 | -0.06(-0.74%) |
May 15, 2015 | 8.588 | 8.654 | 8.588 | 8.639 | 130,985 | +0.04(+0.52%) |
May 14, 2015 | 8.613 | 8.620 | 8.569 | 8.594 | 389,868 | +0.01(+0.07%) |
May 13, 2015 | 8.620 | 8.645 | 8.582 | 8.588 | 228,481 | -0.03(-0.38%) |
May 12, 2015 | 8.595 | 8.633 | 8.551 | 8.621 | 251,374 | -0.01(-0.15%) |
May 11, 2015 | 8.627 | 8.659 | 8.602 | 8.633 | 212,035 | -0.03(-0.37%) |
May 08, 2015 | 8.621 | 8.678 | 8.614 | 8.665 | 254,210 | +0.06(+0.74%) |
May 07, 2015 | 8.614 | 8.633 | 8.570 | 8.602 | 378,832 | -0.03(-0.29%) |
May 06, 2015 | 8.785 | 8.804 | 8.621 | 8.627 | 553,921 | -0.17(-1.94%) |
May 05, 2015 | 8.811 | 8.817 | 8.779 | 8.798 | 135,232 | -0.03(-0.36%) |
May 04, 2015 | 8.817 | 8.830 | 8.766 | 8.830 | 229,515 | +0.02(+0.22%) |
May 01, 2015 | 8.861 | 8.861 | 8.804 | 8.811 | 147,245 | -0.05(-0.56%) |
Apr 30, 2015 | 8.830 | 8.874 | 8.817 | 8.860 | 338,231 | +0.02(+0.20%) |
Apr 29, 2015 | 8.823 | 8.861 | 8.811 | 8.842 | 177,988 | -0.01(-0.07%) |
Apr 28, 2015 | 8.811 | 8.861 | 8.811 | 8.849 | 151,404 | +0.05(+0.58%) |
Apr 27, 2015 | 8.798 | 8.842 | 8.792 | 8.798 | 159,565 | -0.01(-0.14%) |
Apr 24, 2015 | 8.811 | 8.823 | 8.754 | 8.811 | 224,940 | +0.03(+0.36%) |
Apr 23, 2015 | 8.760 | 8.804 | 8.747 | 8.779 | 188,920 | +0.01(+0.14%) |
Apr 22, 2015 | 8.811 | 8.817 | 8.735 | 8.766 | 226,138 | -0.05(-0.57%) |
Apr 21, 2015 | 8.773 | 8.823 | 8.766 | 8.817 | 156,173 | +0.04(+0.51%) |
Apr 20, 2015 | 8.798 | 8.830 | 8.773 | 8.773 | 118,395 | -0.03(-0.36%) |
Apr 17, 2015 | 8.779 | 8.804 | 8.766 | 8.804 | 91,617 | +0.01(+0.14%) |
Apr 16, 2015 | 8.779 | 8.792 | 8.761 | 8.792 | 184,938 | +0.03(+0.29%) |
Apr 15, 2015 | 8.766 | 8.785 | 8.764 | 8.766 | 124,573 | +0.01(+0.07%) |
Apr 14, 2015 | 8.766 | 8.798 | 8.754 | 8.760 | 200,025 | +0.01(+0.14%) |
Apr 13, 2015 | 8.785 | 8.785 | 8.735 | 8.747 | 132,554 | -0.01(-0.16%) |
Apr 10, 2015 | 8.736 | 8.774 | 8.736 | 8.761 | 179,720 | +0.03(+0.36%) |
Apr 09, 2015 | 8.717 | 8.729 | 8.711 | 8.729 | 163,635 | +0.02(+0.22%) |
Apr 08, 2015 | 8.717 | 8.742 | 8.706 | 8.711 | 151,295 | -0.01(-0.07%) |
Apr 07, 2015 | 8.704 | 8.746 | 8.698 | 8.717 | 127,653 | +0.01(+0.14%) |
Apr 06, 2015 | 8.704 | 8.717 | 8.679 | 8.704 | 199,497 | +0.02(+0.22%) |
Apr 02, 2015 | 8.723 | 8.685 | 8.685 | 8.685 | 128,130 | -0.04(-0.43%) |
Apr 01, 2015 | 8.755 | 8.761 | 8.704 | 8.723 | 146,855 | +0.00(+0.00%) |
Mar 31, 2015 | 8.648 | 8.723 | 8.635 | 8.723 | 99,606 | +0.06(+0.73%) |
Mar 30, 2015 | 8.666 | 8.666 | 8.622 | 8.660 | 130,530 | +0.01(+0.07%) |
Mar 27, 2015 | 8.629 | 8.666 | 8.617 | 8.654 | 175,168 | +0.05(+0.59%) |
Mar 26, 2015 | 8.629 | 8.648 | 8.585 | 8.603 | 311,915 | -0.05(-0.58%) |
Mar 25, 2015 | 8.673 | 8.679 | 8.629 | 8.654 | 156,984 | -0.03(-0.29%) |
Mar 24, 2015 | 8.660 | 8.679 | 8.616 | 8.679 | 121,883 | +0.02(+0.22%) |
Mar 23, 2015 | 8.704 | 8.704 | 8.622 | 8.660 | 352,791 | -0.04(-0.51%) |
Mar 20, 2015 | 8.616 | 8.710 | 8.610 | 8.704 | 238,477 | +0.13(+1.47%) |
Mar 19, 2015 | 8.685 | 8.685 | 8.578 | 8.578 | 229,084 | -0.09(-1.09%) |
Mar 18, 2015 | 8.597 | 8.682 | 8.591 | 8.673 | 150,421 | +0.08(+0.95%) |
Mar 17, 2015 | 8.597 | 8.597 | 8.547 | 8.591 | 119,151 | -0.01(-0.07%) |
Mar 16, 2015 | 8.629 | 8.640 | 8.594 | 8.597 | 250,015 | -0.03(-0.36%) |
Mar 13, 2015 | 8.679 | 8.679 | 8.603 | 8.629 | 169,885 | -0.04(-0.44%) |
Mar 12, 2015 | 8.717 | 8.729 | 8.660 | 8.666 | 256,239 | -0.03(-0.29%) |
Mar 11, 2015 | 8.685 | 8.711 | 8.666 | 8.692 | 166,381 | -0.00(-0.01%) |
Mar 10, 2015 | 8.686 | 8.730 | 8.686 | 8.693 | 187,748 | +0.01(+0.14%) |
Mar 09, 2015 | 8.668 | 8.693 | 8.649 | 8.680 | 213,731 | +0.02(+0.22%) |
Mar 06, 2015 | 8.730 | 8.735 | 8.649 | 8.661 | 329,448 | -0.11(-1.22%) |
Mar 05, 2015 | 8.774 | 8.774 | 8.743 | 8.768 | 215,524 | -0.01(-0.07%) |
Mar 04, 2015 | 8.749 | 8.774 | 8.718 | 8.774 | 205,092 | +0.06(+0.65%) |
Mar 03, 2015 | 8.699 | 8.711 | 8.687 | 8.718 | 210,437 | +0.01(+0.07%) |
Mar 02, 2015 | 8.705 | 8.718 | 8.668 | 8.711 | 333,204 | +0.03(+0.29%) |
Feb 27, 2015 | 8.661 | 8.705 | 8.656 | 8.686 | 195,343 | +0.03(+0.29%) |
Feb 26, 2015 | 8.674 | 8.686 | 8.624 | 8.661 | 282,431 | -0.01(-0.14%) |
Feb 25, 2015 | 8.661 | 8.693 | 8.661 | 8.674 | 200,667 | +0.03(+0.29%) |
Feb 24, 2015 | 8.599 | 8.649 | 8.555 | 8.649 | 261,079 | +0.04(+0.51%) |
Feb 23, 2015 | 8.611 | 8.636 | 8.561 | 8.605 | 331,265 | +0.04(+0.44%) |
Feb 20, 2015 | 8.561 | 8.611 | 8.561 | 8.567 | 296,000 | +0.05(+0.59%) |
Feb 19, 2015 | 8.548 | 8.586 | 8.505 | 8.517 | 411,569 | -0.01(-0.15%) |
Feb 18, 2015 | 8.385 | 8.530 | 8.367 | 8.530 | 507,127 | +0.12(+1.42%) |
Feb 17, 2015 | 8.599 | 8.605 | 8.379 | 8.411 | 1,219,324 | -0.19(-2.26%) |
Feb 13, 2015 | 8.674 | 8.605 | 8.605 | 8.605 | 211,578 | -0.05(-0.58%) |
Feb 12, 2015 | 8.680 | 8.680 | 8.655 | 8.655 | 296,888 | -0.02(-0.21%) |
Feb 11, 2015 | 8.668 | 8.680 | 8.624 | 8.673 | 316,651 | +0.02(+0.27%) |
Feb 10, 2015 | 8.718 | 8.724 | 8.643 | 8.650 | 615,072 | -0.09(-1.00%) |
Feb 09, 2015 | 8.812 | 8.824 | 8.737 | 8.737 | 274,183 | -0.05(-0.60%) |
Feb 06, 2015 | 8.843 | 8.843 | 8.768 | 8.789 | 300,388 | -0.08(-0.96%) |
Feb 05, 2015 | 8.887 | 8.899 | 8.849 | 8.874 | 247,455 | -0.01(-0.14%) |
Feb 04, 2015 | 8.912 | 8.912 | 8.874 | 8.887 | 230,052 | -0.05(-0.56%) |
Feb 03, 2015 | 8.955 | 8.955 | 8.918 | 8.937 | 285,085 | -0.01(-0.07%) |
Feb 02, 2015 | 8.924 | 8.955 | 8.918 | 8.943 | 190,204 | +0.02(+0.21%) |
Jan 30, 2015 | 8.905 | 8.930 | 8.899 | 8.924 | 206,472 | +0.03(+0.35%) |
Jan 29, 2015 | 8.862 | 8.893 | 8.851 | 8.893 | 199,797 | +0.03(+0.35%) |
Jan 28, 2015 | 8.824 | 8.874 | 8.824 | 8.862 | 176,404 | +0.06(+0.64%) |
Jan 27, 2015 | 8.768 | 8.812 | 8.768 | 8.806 | 213,893 | +0.04(+0.43%) |
Jan 26, 2015 | 8.756 | 8.768 | 8.737 | 8.768 | 276,911 | +0.04(+0.43%) |
Jan 23, 2015 | 8.756 | 8.781 | 8.724 | 8.731 | 311,528 | +0.00(+0.00%) |
Jan 22, 2015 | 8.743 | 8.781 | 8.731 | 8.731 | 568,967 | -0.02(-0.21%) |
Jan 21, 2015 | 8.806 | 8.814 | 8.749 | 8.749 | 422,420 | -0.06(-0.64%) |
Jan 20, 2015 | 8.862 | 8.918 | 8.799 | 8.806 | 420,382 | -0.03(-0.35%) |
Jan 16, 2015 | 8.887 | 8.905 | 8.837 | 8.837 | 276,009 | -0.05(-0.56%) |
Jan 15, 2015 | 8.799 | 8.899 | 8.799 | 8.887 | 268,441 | +0.08(+0.92%) |
Jan 14, 2015 | 8.837 | 8.868 | 8.799 | 8.806 | 335,077 | -0.02(-0.28%) |
Jan 13, 2015 | 8.862 | 8.880 | 8.831 | 8.831 | 299,884 | +0.01(+0.06%) |
Jan 12, 2015 | 8.831 | 8.850 | 8.800 | 8.825 | 337,157 | +0.04(+0.43%) |
Jan 09, 2015 | 8.732 | 8.831 | 8.732 | 8.787 | 281,383 | +0.05(+0.56%) |
Jan 08, 2015 | 8.763 | 8.769 | 8.720 | 8.738 | 313,297 | -0.01(-0.14%) |
Jan 07, 2015 | 8.707 | 8.776 | 8.707 | 8.751 | 269,903 | +0.05(+0.57%) |
Jan 06, 2015 | 8.645 | 8.732 | 8.645 | 8.701 | 236,957 | +0.08(+0.94%) |
Jan 05, 2015 | 8.627 | 8.651 | 8.596 | 8.620 | 450,489 | +0.04(+0.43%) |
Jan 02, 2015 | 8.583 | 8.620 | 8.583 | 8.583 | 217,768 | +0.01(+0.07%) |
Dec 31, 2014 | 8.596 | 8.577 | 8.577 | 8.577 | 274,403 | +0.00(+0.00%) |
Dec 30, 2014 | 8.552 | 8.577 | 8.534 | 8.577 | 297,801 | +0.04(+0.44%) |
Dec 29, 2014 | 8.527 | 8.552 | 8.502 | 8.540 | 174,627 | +0.02(+0.22%) |
Dec 26, 2014 | 8.515 | 8.534 | 8.503 | 8.521 | 109,426 | +0.00(+0.00%) |
Dec 24, 2014 | 8.502 | 8.521 | 8.521 | 8.521 | 59,295 | +0.01(+0.07%) |
Dec 23, 2014 | 8.496 | 8.515 | 8.484 | 8.515 | 152,765 | +0.02(+0.22%) |
Dec 22, 2014 | 8.490 | 8.502 | 8.479 | 8.496 | 165,794 | +0.00(+0.00%) |
Dec 19, 2014 | 8.490 | 8.502 | 8.484 | 8.496 | 126,515 | -0.01(-0.07%) |
Dec 18, 2014 | 8.471 | 8.502 | 8.471 | 8.502 | 184,293 | +0.03(+0.37%) |
Dec 17, 2014 | 8.496 | 8.507 | 8.471 | 8.471 | 180,299 | -0.02(-0.22%) |
Dec 16, 2014 | 8.515 | 8.515 | 8.490 | 8.490 | 226,493 | -0.01(-0.15%) |
Dec 15, 2014 | 8.496 | 8.509 | 8.490 | 8.502 | 197,633 | +0.01(+0.07%) |
Dec 12, 2014 | 8.440 | 8.496 | 8.440 | 8.496 | 316,817 | +0.06(+0.66%) |
Dec 11, 2014 | 8.440 | 8.459 | 8.428 | 8.440 | 337,701 | +0.04(+0.51%) |
Dec 10, 2014 | 8.398 | 8.435 | 8.379 | 8.398 | 135,295 | +0.01(+0.15%) |
Dec 09, 2014 | 8.398 | 8.416 | 8.373 | 8.385 | 189,361 | -0.02(-0.29%) |
Dec 08, 2014 | 8.422 | 8.435 | 8.398 | 8.410 | 210,549 | -0.03(-0.37%) |
Dec 05, 2014 | 8.441 | 8.441 | 8.416 | 8.441 | 220,843 | -0.02(-0.22%) |
Dec 04, 2014 | 8.472 | 8.472 | 8.441 | 8.459 | 219,327 | +0.00(+0.00%) |
Dec 03, 2014 | 8.416 | 8.472 | 8.416 | 8.459 | 191,205 | +0.05(+0.59%) |
Dec 02, 2014 | 8.398 | 8.410 | 8.379 | 8.410 | 194,146 | +0.01(+0.15%) |
Dec 01, 2014 | 8.398 | 8.416 | 8.385 | 8.398 | 351,543 | +0.02(+0.22%) |
Nov 28, 2014 | 8.348 | 8.379 | 8.348 | 8.379 | 48,323 | +0.04(+0.44%) |
Nov 26, 2014 | 8.336 | 8.342 | 8.342 | 8.342 | 132,962 | +0.01(+0.15%) |
Nov 25, 2014 | 8.293 | 8.330 | 8.293 | 8.330 | 229,582 | +0.03(+0.37%) |
Nov 24, 2014 | 8.348 | 8.354 | 8.299 | 8.299 | 195,623 | -0.05(-0.59%) |
Nov 21, 2014 | 8.379 | 8.380 | 8.330 | 8.348 | 237,692 | -0.02(-0.22%) |
Nov 20, 2014 | 8.360 | 8.379 | 8.354 | 8.367 | 236,171 | +0.01(+0.15%) |
Nov 19, 2014 | 8.360 | 8.373 | 8.323 | 8.354 | 638,597 | +0.01(+0.07%) |
Nov 18, 2014 | 8.354 | 8.379 | 8.348 | 8.348 | 138,132 | -0.01(-0.07%) |
Nov 17, 2014 | 8.379 | 8.384 | 8.330 | 8.354 | 283,836 | -0.04(-0.51%) |
Nov 14, 2014 | 8.398 | 8.410 | 8.373 | 8.398 | 144,592 | -0.01(-0.15%) |
Nov 13, 2014 | 8.416 | 8.422 | 8.385 | 8.410 | 220,294 | +0.00(+0.00%) |
Nov 12, 2014 | 8.447 | 8.447 | 8.410 | 8.410 | 164,951 | -0.02(-0.23%) |
Nov 11, 2014 | 8.429 | 8.429 | 8.405 | 8.429 | 120,633 | +0.00(+0.00%) |
Nov 10, 2014 | 8.411 | 8.429 | 8.399 | 8.429 | 165,453 | +0.02(+0.22%) |
Nov 07, 2014 | 8.411 | 8.429 | 8.411 | 8.411 | 153,756 | -0.01(-0.15%) |
Nov 06, 2014 | 8.448 | 8.466 | 8.417 | 8.423 | 193,382 | -0.02(-0.29%) |
Nov 05, 2014 | 8.472 | 8.476 | 8.448 | 8.448 | 158,990 | -0.03(-0.36%) |
Nov 04, 2014 | 8.491 | 8.491 | 8.429 | 8.478 | 253,874 | +0.01(+0.07%) |
Nov 03, 2014 | 8.478 | 8.491 | 8.460 | 8.472 | 196,761 | +0.02(+0.29%) |
Oct 31, 2014 | 8.515 | 8.515 | 8.448 | 8.448 | 225,921 | -0.05(-0.58%) |
Oct 30, 2014 | 8.528 | 8.534 | 8.488 | 8.497 | 205,040 | -0.01(-0.07%) |
Oct 29, 2014 | 8.466 | 8.515 | 8.466 | 8.503 | 154,247 | +0.04(+0.51%) |
Oct 28, 2014 | 8.466 | 8.485 | 8.435 | 8.460 | 183,097 | +0.01(+0.07%) |
Oct 27, 2014 | 8.454 | 8.454 | 8.429 | 8.454 | 82,383 | +0.00(+0.00%) |
Oct 24, 2014 | 8.435 | 8.466 | 8.422 | 8.454 | 106,689 | +0.03(+0.36%) |
Oct 23, 2014 | 8.417 | 8.418 | 8.417 | 8.423 | 124,614 | +0.01(+0.07%) |
Oct 22, 2014 | 8.405 | 8.448 | 8.405 | 8.417 | 183,538 | +0.01(+0.15%) |
Oct 21, 2014 | 8.399 | 8.417 | 8.374 | 8.405 | 277,481 | -0.04(-0.44%) |
Oct 20, 2014 | 8.454 | 8.454 | 8.442 | 8.442 | 131,090 | -0.02(-0.29%) |
Oct 17, 2014 | 8.448 | 8.478 | 8.426 | 8.466 | 183,690 | +0.05(+0.58%) |
Oct 16, 2014 | 8.349 | 8.405 | 8.349 | 8.417 | 148,396 | +0.07(+0.81%) |
Oct 15, 2014 | 8.325 | 8.405 | 8.320 | 8.349 | 311,932 | +0.01(+0.15%) |
Oct 14, 2014 | 8.356 | 8.374 | 8.331 | 8.337 | 218,889 | +0.02(+0.22%) |
Oct 13, 2014 | 8.368 | 8.378 | 8.319 | 8.319 | 215,390 | -0.02(-0.22%) |
Oct 10, 2014 | 8.380 | 8.411 | 8.337 | 8.337 | 288,878 | -0.04(-0.52%) |
Oct 09, 2014 | 8.399 | 8.448 | 8.369 | 8.381 | 275,297 | -0.01(-0.15%) |
Oct 08, 2014 | 8.363 | 8.442 | 8.357 | 8.393 | 306,988 | +0.03(+0.37%) |
Oct 07, 2014 | 8.314 | 8.387 | 8.308 | 8.363 | 203,408 | +0.05(+0.59%) |
Oct 06, 2014 | 8.296 | 8.363 | 8.296 | 8.314 | 201,527 | +0.04(+0.44%) |
Oct 03, 2014 | 8.289 | 8.320 | 8.277 | 8.277 | 176,688 | -0.01(-0.07%) |
Oct 02, 2014 | 8.320 | 8.320 | 8.259 | 8.283 | 208,453 | -0.02(-0.29%) |
Oct 01, 2014 | 8.283 | 8.314 | 8.277 | 8.308 | 188,958 | +0.04(+0.44%) |
Sep 30, 2014 | 8.210 | 8.277 | 8.210 | 8.271 | 174,719 | +0.06(+0.74%) |
Sep 29, 2014 | 8.216 | 8.228 | 8.192 | 8.210 | 147,682 | -0.01(-0.07%) |
Sep 26, 2014 | 8.204 | 8.222 | 8.198 | 8.216 | 122,582 | +0.02(+0.22%) |
Sep 25, 2014 | 8.198 | 8.222 | 8.185 | 8.198 | 90,788 | +0.01(+0.07%) |
Sep 24, 2014 | 8.198 | 8.204 | 8.179 | 8.192 | 155,182 | +0.00(+0.00%) |
Sep 23, 2014 | 8.143 | 8.192 | 8.143 | 8.192 | 253,106 | +0.05(+0.60%) |
Sep 22, 2014 | 8.137 | 8.161 | 8.112 | 8.143 | 212,136 | -0.01(-0.08%) |
Sep 19, 2014 | 8.155 | 8.179 | 8.130 | 8.149 | 161,145 | -0.01(-0.07%) |
Sep 18, 2014 | 8.143 | 8.179 | 8.130 | 8.155 | 96,920 | +0.02(+0.23%) |
Sep 17, 2014 | 8.167 | 8.185 | 8.118 | 8.137 | 191,177 | -0.02(-0.30%) |
Sep 16, 2014 | 8.161 | 8.179 | 8.149 | 8.161 | 144,179 | +0.01(+0.07%) |
Sep 15, 2014 | 8.198 | 8.222 | 8.149 | 8.155 | 171,167 | -0.02(-0.30%) |
Sep 12, 2014 | 8.253 | 8.259 | 8.179 | 8.179 | 288,060 | -0.10(-1.19%) |
Sep 11, 2014 | 8.296 | 8.302 | 8.259 | 8.278 | 274,507 | +0.01(+0.07%) |
Sep 10, 2014 | 8.242 | 8.284 | 8.242 | 8.272 | 167,570 | +0.02(+0.22%) |
Sep 09, 2014 | 8.242 | 8.272 | 8.230 | 8.254 | 123,097 | +0.02(+0.22%) |
Sep 08, 2014 | 8.217 | 8.260 | 8.187 | 8.235 | 199,461 | +0.02(+0.30%) |
Sep 05, 2014 | 8.205 | 8.235 | 8.199 | 8.211 | 166,556 | +0.01(+0.07%) |
Sep 04, 2014 | 8.193 | 8.217 | 8.193 | 8.205 | 236,603 | -0.01(-0.07%) |
Sep 03, 2014 | 8.217 | 8.217 | 8.193 | 8.211 | 145,853 | +0.01(+0.07%) |