Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.720 | 6.793 | 6.670 | 6.780 | 34,975 | +0.05(+0.74%) |
Aug 28, 2015 | 6.600 | 6.750 | 6.600 | 6.730 | 57,651 | +0.21(+3.26%) |
Aug 27, 2015 | 6.360 | 6.560 | 6.360 | 6.518 | 78,151 | +0.28(+4.56%) |
Aug 26, 2015 | 6.170 | 6.280 | 6.140 | 6.233 | 113,449 | -0.03(-0.42%) |
Aug 25, 2015 | 6.410 | 6.420 | 6.150 | 6.260 | 499,012 | -0.25(-3.85%) |
Aug 24, 2015 | 6.410 | 6.600 | 6.410 | 6.510 | 177,914 | -0.33(-4.82%) |
Aug 21, 2015 | 6.880 | 6.891 | 6.790 | 6.840 | 108,925 | -0.11(-1.58%) |
Aug 20, 2015 | 6.840 | 7.020 | 6.840 | 6.950 | 446,548 | +0.12(+1.76%) |
Aug 19, 2015 | 6.710 | 6.890 | 6.690 | 6.830 | 64,832 | +0.10(+1.49%) |
Aug 18, 2015 | 6.660 | 6.730 | 6.612 | 6.730 | 121,890 | -0.06(-0.89%) |
Aug 17, 2015 | 6.780 | 6.850 | 6.740 | 6.790 | 54,484 | -0.04(-0.61%) |
Aug 14, 2015 | 6.800 | 6.890 | 6.775 | 6.832 | 177,006 | +0.02(+0.32%) |
Aug 13, 2015 | 6.840 | 6.880 | 6.760 | 6.810 | 110,862 | -0.07(-0.95%) |
Aug 12, 2015 | 6.760 | 6.899 | 6.760 | 6.875 | 191,964 | +0.20(+2.92%) |
Aug 11, 2015 | 6.760 | 6.790 | 6.670 | 6.680 | 150,137 | -0.03(-0.45%) |
Aug 10, 2015 | 6.620 | 6.770 | 6.620 | 6.710 | 48,577 | +0.11(+1.67%) |
Aug 07, 2015 | 6.620 | 6.690 | 6.590 | 6.600 | 40,398 | +0.02(+0.30%) |
Aug 06, 2015 | 6.550 | 6.640 | 6.543 | 6.580 | 24,275 | +0.04(+0.61%) |
Aug 05, 2015 | 6.600 | 6.600 | 6.390 | 6.540 | 153,090 | -0.06(-0.91%) |
Aug 04, 2015 | 6.590 | 6.660 | 6.544 | 6.600 | 56,756 | -0.04(-0.60%) |
Aug 03, 2015 | 6.780 | 6.840 | 6.590 | 6.640 | 115,743 | -0.12(-1.78%) |
Jul 31, 2015 | 6.800 | 6.821 | 6.750 | 6.760 | 19,514 | -0.04(-0.59%) |
Jul 30, 2015 | 6.790 | 6.860 | 6.780 | 6.800 | 25,371 | -0.01(-0.15%) |
Jul 29, 2015 | 6.850 | 6.860 | 6.785 | 6.810 | 69,458 | -0.05(-0.73%) |
Jul 28, 2015 | 6.770 | 6.862 | 6.770 | 6.860 | 46,338 | +0.08(+1.18%) |
Jul 27, 2015 | 6.780 | 6.900 | 6.770 | 6.780 | 89,095 | -0.09(-1.31%) |
Jul 24, 2015 | 6.770 | 6.900 | 6.750 | 6.870 | 69,741 | +0.08(+1.18%) |
Jul 23, 2015 | 6.870 | 6.940 | 6.779 | 6.790 | 105,156 | -0.10(-1.45%) |
Jul 22, 2015 | 6.750 | 6.890 | 6.701 | 6.890 | 185,948 | +0.04(+0.59%) |
Jul 21, 2015 | 6.760 | 6.880 | 6.760 | 6.850 | 89,263 | +0.17(+2.54%) |
Jul 20, 2015 | 6.750 | 6.820 | 6.680 | 6.680 | 136,401 | -0.15(-2.20%) |
Jul 17, 2015 | 6.900 | 6.900 | 6.820 | 6.830 | 100,027 | -0.15(-2.15%) |
Jul 16, 2015 | 7.020 | 7.041 | 6.960 | 6.980 | 53,242 | -0.11(-1.55%) |
Jul 15, 2015 | 7.120 | 7.130 | 7.045 | 7.090 | 79,519 | -0.06(-0.84%) |
Jul 14, 2015 | 7.210 | 7.250 | 7.130 | 7.150 | 33,782 | -0.10(-1.38%) |
Jul 13, 2015 | 7.110 | 7.280 | 7.110 | 7.250 | 51,468 | +0.06(+0.83%) |
Jul 10, 2015 | 7.110 | 7.200 | 7.088 | 7.190 | 54,107 | +0.13(+1.84%) |
Jul 09, 2015 | 7.140 | 7.180 | 7.030 | 7.060 | 131,323 | -0.09(-1.26%) |
Jul 08, 2015 | 7.090 | 7.190 | 7.080 | 7.150 | 67,572 | -0.05(-0.69%) |
Jul 07, 2015 | 7.300 | 7.330 | 7.100 | 7.200 | 122,259 | -0.27(-3.61%) |
Jul 06, 2015 | 7.370 | 7.470 | 7.300 | 7.470 | 160,353 | -0.11(-1.45%) |
Jul 02, 2015 | 7.530 | 7.580 | 7.580 | 7.580 | 39,400 | -0.02(-0.26%) |
Jul 01, 2015 | 7.550 | 7.690 | 7.550 | 7.600 | 281,391 | +0.11(+1.47%) |
Jun 30, 2015 | 7.400 | 7.490 | 7.400 | 7.490 | 138,370 | +0.09(+1.22%) |
Jun 29, 2015 | 7.440 | 7.480 | 7.380 | 7.400 | 138,193 | -0.11(-1.46%) |
Jun 26, 2015 | 7.460 | 7.520 | 7.420 | 7.510 | 75,572 | +0.00(+0.00%) |
Jun 25, 2015 | 7.530 | 7.540 | 7.470 | 7.510 | 80,937 | -0.11(-1.44%) |
Jun 24, 2015 | 7.610 | 7.630 | 7.570 | 7.620 | 57,978 | +0.03(+0.40%) |
Jun 23, 2015 | 7.550 | 7.600 | 7.540 | 7.590 | 98,951 | +0.04(+0.53%) |
Jun 22, 2015 | 7.590 | 7.611 | 7.540 | 7.550 | 140,711 | -0.16(-2.08%) |
Jun 19, 2015 | 7.750 | 7.790 | 7.670 | 7.710 | 67,531 | -0.07(-0.90%) |
Jun 18, 2015 | 7.790 | 7.850 | 7.730 | 7.780 | 118,321 | -0.02(-0.26%) |
Jun 17, 2015 | 7.850 | 7.850 | 7.710 | 7.800 | 108,927 | -0.09(-1.14%) |
Jun 16, 2015 | 7.830 | 7.900 | 7.810 | 7.890 | 158,256 | -0.03(-0.38%) |
Jun 15, 2015 | 7.830 | 7.930 | 7.830 | 7.920 | 55,811 | -0.05(-0.63%) |
Jun 12, 2015 | 7.960 | 7.990 | 7.920 | 7.970 | 131,762 | -0.05(-0.62%) |
Jun 11, 2015 | 8.000 | 8.040 | 7.960 | 8.020 | 67,243 | +0.01(+0.12%) |
Jun 10, 2015 | 8.030 | 8.070 | 7.990 | 8.010 | 117,143 | +0.01(+0.12%) |
Jun 09, 2015 | 8.000 | 8.030 | 7.960 | 8.000 | 21,192 | -0.01(-0.12%) |
Jun 08, 2015 | 8.010 | 8.040 | 7.960 | 8.010 | 38,584 | -0.02(-0.25%) |
Jun 05, 2015 | 8.030 | 8.054 | 7.950 | 8.030 | 131,041 | -0.02(-0.25%) |
Jun 04, 2015 | 8.100 | 8.100 | 8.030 | 8.050 | 43,892 | -0.05(-0.62%) |
Jun 03, 2015 | 8.120 | 8.160 | 8.050 | 8.100 | 87,302 | -0.07(-0.82%) |
Jun 02, 2015 | 8.200 | 8.221 | 8.110 | 8.167 | 30,396 | -0.03(-0.40%) |
Jun 01, 2015 | 8.260 | 8.290 | 8.200 | 8.200 | 29,143 | -0.06(-0.73%) |
May 29, 2015 | 8.310 | 8.330 | 8.250 | 8.260 | 40,164 | -0.06(-0.72%) |
May 28, 2015 | 8.280 | 8.340 | 8.250 | 8.320 | 97,693 | -0.03(-0.36%) |
May 27, 2015 | 8.300 | 8.360 | 8.280 | 8.350 | 20,424 | +0.05(+0.60%) |
May 26, 2015 | 8.300 | 8.360 | 8.290 | 8.300 | 37,695 | -0.08(-0.95%) |
May 22, 2015 | 8.370 | 8.380 | 8.380 | 8.380 | 33,300 | -0.01(-0.07%) |
May 21, 2015 | 8.378 | 8.400 | 8.355 | 8.386 | 38,041 | -0.02(-0.29%) |
May 20, 2015 | 8.390 | 8.447 | 8.390 | 8.410 | 42,627 | +0.05(+0.60%) |
May 19, 2015 | 8.450 | 8.450 | 8.360 | 8.360 | 30,449 | -0.14(-1.67%) |
May 18, 2015 | 8.530 | 8.560 | 8.470 | 8.502 | 24,420 | -0.03(-0.33%) |
May 15, 2015 | 8.400 | 8.550 | 8.400 | 8.530 | 25,330 | +0.13(+1.53%) |
May 14, 2015 | 8.450 | 8.460 | 8.360 | 8.401 | 29,402 | -0.05(-0.56%) |
May 13, 2015 | 8.440 | 8.470 | 8.385 | 8.448 | 23,175 | +0.07(+0.82%) |
May 12, 2015 | 8.320 | 8.414 | 8.309 | 8.380 | 32,275 | +0.02(+0.24%) |
May 11, 2015 | 8.360 | 8.360 | 8.290 | 8.360 | 64,623 | -0.17(-1.96%) |
May 08, 2015 | 8.480 | 8.530 | 8.450 | 8.527 | 41,370 | +0.15(+1.75%) |
May 07, 2015 | 8.380 | 8.430 | 8.330 | 8.380 | 156,172 | -0.02(-0.24%) |
May 06, 2015 | 8.400 | 8.420 | 8.380 | 8.400 | 16,127 | -0.02(-0.24%) |
May 05, 2015 | 8.410 | 8.480 | 8.410 | 8.420 | 22,038 | +0.08(+0.96%) |
May 04, 2015 | 8.250 | 8.390 | 8.250 | 8.340 | 46,005 | +0.12(+1.46%) |
May 01, 2015 | 8.310 | 8.310 | 8.210 | 8.220 | 23,375 | -0.08(-0.96%) |
Apr 30, 2015 | 8.350 | 8.350 | 8.250 | 8.300 | 84,692 | -0.08(-0.95%) |
Apr 29, 2015 | 8.400 | 8.460 | 8.350 | 8.380 | 79,396 | -0.03(-0.36%) |
Apr 28, 2015 | 8.330 | 8.430 | 8.310 | 8.410 | 74,702 | +0.05(+0.60%) |
Apr 27, 2015 | 8.320 | 8.420 | 8.313 | 8.360 | 42,407 | +0.09(+1.10%) |
Apr 24, 2015 | 8.290 | 8.330 | 8.250 | 8.269 | 33,816 | -0.00(-0.01%) |
Apr 23, 2015 | 8.180 | 8.324 | 8.180 | 8.270 | 26,565 | +0.07(+0.85%) |
Apr 22, 2015 | 8.270 | 8.270 | 8.170 | 8.200 | 60,781 | -0.14(-1.68%) |
Apr 21, 2015 | 8.330 | 8.390 | 8.330 | 8.340 | 28,744 | -0.03(-0.36%) |
Apr 20, 2015 | 8.340 | 8.370 | 8.301 | 8.370 | 39,453 | -0.14(-1.65%) |
Apr 17, 2015 | 8.450 | 8.510 | 8.430 | 8.510 | 42,846 | +0.08(+0.97%) |
Apr 16, 2015 | 8.430 | 8.468 | 8.350 | 8.428 | 47,966 | +0.06(+0.69%) |
Apr 15, 2015 | 8.310 | 8.390 | 8.260 | 8.371 | 48,467 | +0.06(+0.73%) |
Apr 14, 2015 | 8.310 | 8.348 | 8.270 | 8.310 | 51,842 | -0.05(-0.54%) |
Apr 13, 2015 | 8.340 | 8.420 | 8.320 | 8.355 | 64,220 | -0.10(-1.24%) |
Apr 10, 2015 | 8.360 | 8.500 | 8.360 | 8.460 | 439,972 | +0.19(+2.33%) |
Apr 09, 2015 | 8.220 | 8.300 | 8.220 | 8.267 | 51,671 | -0.01(-0.15%) |
Apr 08, 2015 | 8.360 | 8.360 | 8.220 | 8.280 | 66,235 | -0.07(-0.84%) |
Apr 07, 2015 | 8.340 | 8.440 | 8.291 | 8.350 | 29,000 | +0.01(+0.12%) |
Apr 06, 2015 | 8.350 | 8.440 | 8.320 | 8.340 | 41,661 | +0.17(+2.08%) |
Apr 02, 2015 | 8.180 | 8.170 | 8.170 | 8.170 | 60,500 | -0.04(-0.54%) |
Apr 01, 2015 | 8.070 | 8.236 | 8.060 | 8.214 | 35,015 | +0.16(+2.04%) |
Mar 31, 2015 | 7.930 | 8.090 | 7.930 | 8.050 | 77,669 | +0.05(+0.63%) |
Mar 30, 2015 | 8.040 | 8.060 | 7.940 | 8.000 | 112,081 | -0.13(-1.60%) |
Mar 27, 2015 | 8.210 | 8.210 | 8.100 | 8.130 | 43,321 | -0.21(-2.52%) |
Mar 26, 2015 | 8.300 | 8.390 | 8.300 | 8.340 | 57,698 | +0.05(+0.60%) |
Mar 25, 2015 | 8.270 | 8.300 | 8.260 | 8.290 | 22,290 | +0.02(+0.18%) |
Mar 24, 2015 | 8.270 | 8.300 | 8.250 | 8.275 | 35,053 | -0.12(-1.37%) |
Mar 23, 2015 | 8.550 | 8.570 | 8.310 | 8.390 | 51,895 | +0.04(+0.48%) |
Mar 20, 2015 | 8.200 | 8.380 | 8.200 | 8.350 | 71,630 | +0.13(+1.58%) |
Mar 19, 2015 | 8.210 | 8.260 | 8.170 | 8.220 | 623,225 | -0.07(-0.85%) |
Mar 18, 2015 | 8.050 | 8.310 | 8.050 | 8.290 | 92,888 | +0.17(+2.09%) |
Mar 17, 2015 | 8.140 | 8.160 | 8.050 | 8.120 | 61,561 | -0.12(-1.47%) |
Mar 16, 2015 | 8.280 | 8.348 | 8.240 | 8.241 | 55,272 | -0.12(-1.40%) |
Mar 13, 2015 | 8.310 | 8.370 | 8.300 | 8.358 | 25,865 | +0.02(+0.21%) |
Mar 12, 2015 | 8.360 | 8.391 | 8.300 | 8.340 | 77,992 | -0.04(-0.48%) |
Mar 11, 2015 | 8.400 | 8.440 | 8.350 | 8.380 | 60,582 | -0.12(-1.41%) |
Mar 10, 2015 | 8.590 | 8.590 | 8.440 | 8.500 | 115,894 | -0.16(-1.87%) |
Mar 09, 2015 | 8.670 | 8.730 | 8.660 | 8.662 | 59,252 | -0.01(-0.09%) |
Mar 06, 2015 | 8.690 | 8.710 | 8.610 | 8.670 | 94,091 | -0.11(-1.25%) |
Mar 05, 2015 | 8.790 | 8.820 | 8.740 | 8.780 | 52,308 | -0.03(-0.34%) |
Mar 04, 2015 | 8.810 | 8.850 | 8.770 | 8.810 | 32,896 | -0.02(-0.23%) |
Mar 03, 2015 | 8.810 | 8.860 | 8.810 | 8.830 | 49,026 | +0.00(+0.00%) |
Mar 02, 2015 | 8.740 | 8.860 | 8.740 | 8.830 | 37,683 | +0.10(+1.15%) |
Feb 27, 2015 | 8.680 | 8.750 | 8.660 | 8.730 | 55,382 | +0.08(+0.92%) |
Feb 26, 2015 | 8.650 | 8.700 | 8.630 | 8.650 | 25,272 | +0.02(+0.23%) |
Feb 25, 2015 | 8.550 | 8.636 | 8.550 | 8.630 | 28,486 | +0.13(+1.53%) |
Feb 24, 2015 | 8.480 | 8.500 | 8.447 | 8.500 | 44,982 | +0.03(+0.35%) |
Feb 23, 2015 | 8.350 | 8.483 | 8.350 | 8.470 | 28,199 | +0.05(+0.59%) |
Feb 20, 2015 | 8.400 | 8.449 | 8.400 | 8.420 | 52,676 | -0.08(-0.94%) |
Feb 19, 2015 | 8.410 | 8.540 | 8.410 | 8.500 | 63,743 | +0.06(+0.71%) |
Feb 18, 2015 | 8.430 | 8.470 | 8.400 | 8.440 | 48,838 | -0.02(-0.24%) |
Feb 17, 2015 | 8.630 | 8.630 | 8.441 | 8.460 | 62,743 | -0.15(-1.72%) |
Feb 13, 2015 | 8.500 | 8.608 | 8.608 | 8.608 | 117,900 | +0.11(+1.27%) |
Feb 12, 2015 | 8.440 | 8.500 | 8.440 | 8.500 | 106,644 | +0.08(+0.89%) |
Feb 11, 2015 | 8.500 | 8.500 | 8.400 | 8.425 | 161,682 | -0.08(-0.88%) |
Feb 10, 2015 | 8.600 | 8.600 | 8.440 | 8.500 | 72,843 | -0.10(-1.14%) |
Feb 09, 2015 | 8.620 | 8.620 | 8.550 | 8.598 | 34,830 | -0.02(-0.26%) |
Feb 06, 2015 | 8.710 | 8.750 | 8.573 | 8.620 | 135,210 | -0.14(-1.60%) |
Feb 05, 2015 | 8.640 | 8.800 | 8.640 | 8.760 | 90,156 | +0.02(+0.23%) |
Feb 04, 2015 | 8.660 | 8.780 | 8.660 | 8.740 | 41,205 | +0.04(+0.46%) |
Feb 03, 2015 | 8.650 | 8.700 | 8.630 | 8.700 | 71,802 | +0.09(+1.05%) |
Feb 02, 2015 | 8.620 | 8.700 | 8.583 | 8.610 | 51,993 | +0.02(+0.23%) |
Jan 30, 2015 | 8.540 | 8.660 | 8.540 | 8.590 | 47,219 | +0.02(+0.23%) |
Jan 29, 2015 | 8.700 | 8.720 | 8.530 | 8.570 | 57,094 | -0.22(-2.50%) |
Jan 28, 2015 | 8.690 | 8.830 | 8.690 | 8.790 | 300,641 | +0.10(+1.15%) |
Jan 27, 2015 | 8.670 | 8.760 | 8.670 | 8.690 | 456,377 | +0.02(+0.23%) |
Jan 26, 2015 | 8.680 | 8.700 | 8.620 | 8.670 | 67,936 | -0.03(-0.34%) |
Jan 23, 2015 | 8.730 | 8.760 | 8.650 | 8.700 | 57,043 | -0.06(-0.64%) |
Jan 22, 2015 | 8.700 | 8.800 | 8.700 | 8.756 | 65,177 | +0.04(+0.42%) |
Jan 21, 2015 | 8.850 | 8.850 | 8.700 | 8.720 | 100,032 | -0.09(-1.02%) |
Jan 20, 2015 | 8.810 | 8.840 | 8.700 | 8.810 | 89,119 | +0.22(+2.56%) |
Jan 16, 2015 | 8.570 | 8.630 | 8.500 | 8.590 | 114,947 | -0.07(-0.83%) |
Jan 15, 2015 | 8.610 | 8.760 | 8.560 | 8.662 | 52,640 | +0.09(+1.07%) |
Jan 14, 2015 | 8.830 | 8.830 | 8.530 | 8.570 | 266,901 | -0.26(-2.94%) |
Jan 13, 2015 | 8.920 | 8.950 | 8.810 | 8.830 | 83,991 | -0.09(-1.01%) |
Jan 12, 2015 | 8.790 | 8.950 | 8.790 | 8.920 | 40,701 | +0.12(+1.36%) |
Jan 09, 2015 | 8.680 | 8.820 | 8.680 | 8.800 | 51,340 | +0.09(+1.03%) |
Jan 08, 2015 | 8.650 | 8.780 | 8.650 | 8.710 | 20,486 | +0.06(+0.69%) |
Jan 07, 2015 | 8.750 | 8.790 | 8.650 | 8.650 | 44,859 | -0.12(-1.37%) |
Jan 06, 2015 | 8.650 | 8.797 | 8.650 | 8.770 | 76,620 | +0.11(+1.27%) |
Jan 05, 2015 | 8.600 | 8.750 | 8.600 | 8.660 | 126,962 | -0.02(-0.21%) |
Jan 02, 2015 | 8.560 | 8.680 | 8.560 | 8.678 | 29,470 | +0.03(+0.32%) |
Dec 31, 2014 | 8.660 | 8.651 | 8.651 | 8.651 | 129,900 | -0.10(-1.13%) |
Dec 30, 2014 | 8.740 | 8.780 | 8.700 | 8.750 | 99,493 | -0.03(-0.34%) |
Dec 29, 2014 | 8.900 | 8.900 | 8.720 | 8.780 | 63,777 | -0.09(-1.02%) |
Dec 26, 2014 | 8.700 | 8.890 | 8.680 | 8.870 | 90,607 | +0.22(+2.54%) |
Dec 24, 2014 | 8.660 | 8.650 | 8.650 | 8.650 | 44,400 | -0.04(-0.46%) |
Dec 23, 2014 | 8.570 | 8.730 | 8.550 | 8.690 | 66,804 | -0.01(-0.14%) |
Dec 22, 2014 | 8.740 | 8.760 | 8.640 | 8.702 | 87,146 | -0.01(-0.09%) |
Dec 19, 2014 | 8.560 | 8.710 | 8.560 | 8.710 | 75,317 | +0.08(+0.93%) |
Dec 18, 2014 | 8.540 | 8.680 | 8.540 | 8.630 | 36,070 | +0.13(+1.53%) |
Dec 17, 2014 | 8.540 | 8.600 | 8.500 | 8.500 | 89,305 | -0.02(-0.24%) |
Dec 16, 2014 | 8.660 | 8.720 | 8.520 | 8.520 | 128,414 | -0.18(-2.04%) |
Dec 15, 2014 | 8.730 | 8.810 | 8.660 | 8.697 | 154,462 | -0.14(-1.61%) |
Dec 12, 2014 | 8.810 | 8.900 | 8.790 | 8.840 | 43,401 | -0.09(-0.95%) |
Dec 11, 2014 | 8.910 | 8.979 | 8.850 | 8.925 | 94,071 | -0.02(-0.28%) |
Dec 10, 2014 | 8.950 | 8.990 | 8.910 | 8.950 | 43,452 | +0.04(+0.45%) |
Dec 09, 2014 | 8.840 | 8.951 | 8.790 | 8.910 | 98,522 | +0.08(+0.91%) |
Dec 08, 2014 | 8.800 | 8.860 | 8.720 | 8.830 | 225,053 | +0.07(+0.80%) |
Dec 05, 2014 | 8.790 | 8.820 | 8.720 | 8.760 | 310,353 | -0.03(-0.34%) |
Dec 04, 2014 | 8.770 | 8.870 | 8.770 | 8.790 | 56,744 | +0.03(+0.40%) |
Dec 03, 2014 | 8.780 | 8.845 | 8.707 | 8.755 | 62,568 | -0.02(-0.28%) |
Dec 02, 2014 | 8.730 | 8.880 | 8.730 | 8.780 | 143,341 | -0.06(-0.68%) |
Dec 01, 2014 | 8.650 | 8.900 | 8.650 | 8.840 | 71,902 | +0.06(+0.68%) |
Nov 28, 2014 | 8.800 | 8.850 | 8.710 | 8.780 | 109,917 | -0.05(-0.57%) |
Nov 26, 2014 | 8.760 | 8.830 | 8.830 | 8.830 | 103,400 | +0.07(+0.80%) |
Nov 25, 2014 | 8.680 | 8.780 | 8.680 | 8.760 | 55,204 | +0.10(+1.15%) |
Nov 24, 2014 | 8.760 | 8.770 | 8.630 | 8.660 | 63,005 | -0.08(-0.92%) |
Nov 21, 2014 | 8.650 | 8.759 | 8.650 | 8.740 | 122,757 | +0.17(+1.98%) |
Nov 20, 2014 | 8.430 | 8.580 | 8.430 | 8.570 | 63,980 | +0.12(+1.38%) |
Nov 19, 2014 | 8.590 | 8.590 | 8.450 | 8.453 | 76,867 | -0.11(-1.25%) |
Nov 18, 2014 | 8.490 | 8.590 | 8.480 | 8.560 | 65,892 | +0.04(+0.47%) |
Nov 17, 2014 | 8.450 | 8.540 | 8.450 | 8.520 | 75,116 | -0.01(-0.09%) |
Nov 14, 2014 | 8.390 | 8.570 | 8.350 | 8.528 | 88,808 | +0.06(+0.68%) |
Nov 13, 2014 | 8.470 | 8.550 | 8.460 | 8.470 | 67,909 | -0.06(-0.71%) |
Nov 12, 2014 | 8.500 | 8.600 | 8.500 | 8.530 | 90,493 | -0.03(-0.35%) |
Nov 11, 2014 | 8.410 | 8.590 | 8.410 | 8.560 | 60,062 | +0.11(+1.30%) |
Nov 10, 2014 | 8.510 | 8.540 | 8.410 | 8.450 | 102,378 | -0.08(-0.94%) |
Nov 07, 2014 | 8.350 | 8.600 | 8.350 | 8.530 | 66,342 | +0.14(+1.67%) |
Nov 06, 2014 | 8.400 | 8.420 | 8.330 | 8.390 | 74,168 | -0.04(-0.47%) |
Nov 05, 2014 | 8.440 | 8.470 | 8.370 | 8.430 | 295,273 | -0.24(-2.77%) |
Nov 04, 2014 | 8.750 | 8.800 | 8.670 | 8.670 | 59,189 | -0.14(-1.59%) |
Nov 03, 2014 | 8.640 | 8.820 | 8.640 | 8.810 | 162,581 | +0.09(+1.03%) |
Oct 31, 2014 | 8.500 | 8.720 | 8.500 | 8.720 | 100,659 | +0.07(+0.81%) |
Oct 30, 2014 | 8.760 | 8.771 | 8.645 | 8.650 | 87,626 | -0.15(-1.76%) |
Oct 29, 2014 | 8.900 | 8.919 | 8.800 | 8.805 | 48,830 | -0.04(-0.40%) |
Oct 28, 2014 | 8.860 | 8.900 | 8.840 | 8.840 | 75,372 | +0.07(+0.80%) |
Oct 27, 2014 | 8.760 | 8.790 | 8.740 | 8.770 | 40,345 | +0.03(+0.34%) |
Oct 24, 2014 | 8.660 | 8.785 | 8.660 | 8.740 | 63,485 | +0.00(+0.00%) |
Oct 23, 2014 | 8.670 | 8.770 | 8.601 | 8.740 | 98,071 | +0.05(+0.58%) |
Oct 22, 2014 | 8.750 | 8.795 | 8.682 | 8.690 | 117,364 | -0.10(-1.14%) |
Oct 21, 2014 | 8.750 | 8.810 | 8.750 | 8.790 | 64,130 | +0.11(+1.27%) |
Oct 20, 2014 | 8.640 | 8.680 | 8.637 | 8.680 | 50,972 | +0.10(+1.16%) |
Oct 17, 2014 | 8.600 | 8.650 | 8.570 | 8.580 | 64,578 | +0.09(+1.00%) |
Oct 16, 2014 | 8.540 | 8.600 | 8.080 | 8.495 | 226,613 | -0.15(-1.68%) |
Oct 15, 2014 | 8.840 | 8.880 | 8.610 | 8.640 | 325,518 | -0.22(-2.48%) |
Oct 14, 2014 | 8.860 | 8.900 | 8.850 | 8.860 | 58,039 | +0.04(+0.42%) |
Oct 13, 2014 | 8.800 | 8.842 | 8.780 | 8.823 | 46,403 | +0.01(+0.15%) |
Oct 10, 2014 | 8.840 | 8.860 | 8.765 | 8.810 | 83,538 | -0.11(-1.23%) |
Oct 09, 2014 | 8.990 | 9.040 | 8.920 | 8.920 | 65,751 | -0.04(-0.43%) |
Oct 08, 2014 | 8.870 | 8.960 | 8.860 | 8.958 | 198,340 | +0.16(+1.80%) |
Oct 07, 2014 | 8.770 | 8.800 | 8.730 | 8.800 | 213,596 | +0.19(+2.21%) |
Oct 06, 2014 | 8.520 | 8.643 | 8.520 | 8.610 | 105,619 | +0.09(+1.09%) |
Oct 03, 2014 | 8.630 | 8.630 | 8.470 | 8.518 | 662,854 | -0.18(-2.10%) |
Oct 02, 2014 | 8.820 | 8.820 | 8.690 | 8.700 | 138,469 | -0.12(-1.42%) |
Oct 01, 2014 | 8.760 | 8.889 | 8.750 | 8.825 | 208,856 | -0.03(-0.28%) |
Sep 30, 2014 | 8.910 | 8.950 | 8.810 | 8.850 | 267,622 | -0.16(-1.78%) |
Sep 29, 2014 | 8.920 | 9.010 | 8.920 | 9.010 | 63,794 | +0.11(+1.24%) |
Sep 26, 2014 | 9.060 | 9.069 | 8.880 | 8.900 | 136,834 | -0.19(-2.09%) |
Sep 25, 2014 | 9.080 | 9.160 | 9.060 | 9.090 | 113,223 | -0.11(-1.14%) |
Sep 24, 2014 | 9.230 | 9.258 | 9.180 | 9.195 | 91,781 | -0.02(-0.22%) |
Sep 23, 2014 | 9.170 | 9.250 | 9.170 | 9.215 | 105,347 | +0.08(+0.93%) |
Sep 22, 2014 | 9.170 | 9.190 | 9.110 | 9.130 | 224,999 | -0.09(-0.98%) |
Sep 19, 2014 | 9.350 | 9.350 | 9.300 | 9.220 | 465,150 | -0.13(-1.39%) |
Sep 18, 2014 | 9.380 | 9.410 | 9.350 | 9.350 | 152,017 | -0.09(-0.95%) |
Sep 17, 2014 | 9.540 | 9.540 | 9.430 | 9.440 | 81,619 | -0.10(-1.05%) |
Sep 16, 2014 | 9.450 | 9.560 | 9.400 | 9.540 | 79,465 | +0.07(+0.74%) |
Sep 15, 2014 | 9.530 | 9.530 | 9.450 | 9.470 | 88,327 | -0.03(-0.32%) |
Sep 12, 2014 | 9.440 | 9.520 | 9.350 | 9.500 | 180,611 | +0.02(+0.20%) |
Sep 11, 2014 | 9.570 | 9.579 | 9.460 | 9.482 | 307,468 | -0.17(-1.75%) |
Sep 10, 2014 | 9.700 | 9.710 | 9.600 | 9.650 | 162,005 | -0.08(-0.82%) |
Sep 09, 2014 | 9.940 | 9.950 | 9.700 | 9.730 | 124,517 | -0.21(-2.11%) |
Sep 08, 2014 | 9.970 | 9.970 | 9.920 | 9.940 | 54,251 | -0.07(-0.70%) |
Sep 05, 2014 | 9.980 | 10.05 | 9.980 | 10.01 | 75,677 | +0.03(+0.30%) |
Sep 04, 2014 | 10.01 | 10.03 | 9.970 | 9.980 | 53,830 | +0.08(+0.81%) |
Sep 03, 2014 | 9.910 | 9.950 | 9.882 | 9.900 | 121,125 | -0.05(-0.50%) |