Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.637 | 7.666 | 7.620 | 7.621 | 137,510 | +0.00(+0.00%) |
Sep 29, 2015 | 7.632 | 7.671 | 7.620 | 7.620 | 163,453 | -0.01(-0.15%) |
Sep 28, 2015 | 7.654 | 7.725 | 7.632 | 7.632 | 186,377 | -0.05(-0.72%) |
Sep 25, 2015 | 7.700 | 7.711 | 7.671 | 7.687 | 158,903 | -0.03(-0.39%) |
Sep 24, 2015 | 7.717 | 7.733 | 7.671 | 7.717 | 179,936 | +0.01(+0.07%) |
Sep 23, 2015 | 7.744 | 7.744 | 7.689 | 7.711 | 122,668 | -0.02(-0.22%) |
Sep 22, 2015 | 7.723 | 7.752 | 7.694 | 7.728 | 210,857 | -0.01(-0.15%) |
Sep 21, 2015 | 7.757 | 7.759 | 7.740 | 7.740 | 116,474 | -0.01(-0.10%) |
Sep 18, 2015 | 7.762 | 7.779 | 7.742 | 7.747 | 64,243 | -0.02(-0.27%) |
Sep 17, 2015 | 7.785 | 7.791 | 7.751 | 7.768 | 127,601 | +0.01(+0.07%) |
Sep 16, 2015 | 7.734 | 7.768 | 7.734 | 7.762 | 96,973 | +0.02(+0.29%) |
Sep 15, 2015 | 7.734 | 7.762 | 7.723 | 7.740 | 109,635 | +0.01(+0.07%) |
Sep 14, 2015 | 7.734 | 7.773 | 7.723 | 7.734 | 98,282 | -0.02(-0.20%) |
Sep 11, 2015 | 7.757 | 7.779 | 7.723 | 7.750 | 141,758 | -0.01(-0.16%) |
Sep 10, 2015 | 7.751 | 7.762 | 7.734 | 7.762 | 133,374 | +0.01(+0.15%) |
Sep 09, 2015 | 7.785 | 7.785 | 7.745 | 7.751 | 156,157 | -0.02(-0.22%) |
Sep 08, 2015 | 7.762 | 7.825 | 7.734 | 7.768 | 96,285 | +0.03(+0.44%) |
Sep 04, 2015 | 7.745 | 7.734 | 7.734 | 7.734 | 104,409 | -0.01(-0.15%) |
Sep 03, 2015 | 7.757 | 7.785 | 7.740 | 7.745 | 100,150 | +0.01(+0.15%) |
Sep 02, 2015 | 7.751 | 7.773 | 7.717 | 7.734 | 170,365 | +0.01(+0.07%) |
Sep 01, 2015 | 7.768 | 7.791 | 7.711 | 7.728 | 184,270 | -0.04(-0.57%) |
Aug 31, 2015 | 7.755 | 7.792 | 7.721 | 7.772 | 192,803 | +0.02(+0.21%) |
Aug 28, 2015 | 7.676 | 7.778 | 7.618 | 7.755 | 167,799 | +0.06(+0.74%) |
Aug 27, 2015 | 7.676 | 7.750 | 7.676 | 7.699 | 147,109 | +0.01(+0.18%) |
Aug 26, 2015 | 7.688 | 7.727 | 7.643 | 7.685 | 271,560 | +0.03(+0.33%) |
Aug 25, 2015 | 7.783 | 7.783 | 7.609 | 7.659 | 567,138 | +0.12(+1.65%) |
Aug 24, 2015 | 7.580 | 7.693 | 6.380 | 7.535 | 1,038,097 | -0.24(-3.12%) |
Aug 21, 2015 | 7.795 | 7.806 | 7.766 | 7.778 | 253,831 | -0.03(-0.36%) |
Aug 20, 2015 | 7.840 | 7.840 | 7.806 | 7.806 | 124,752 | -0.02(-0.29%) |
Aug 19, 2015 | 7.857 | 7.890 | 7.806 | 7.828 | 156,142 | -0.03(-0.35%) |
Aug 18, 2015 | 7.862 | 7.874 | 7.845 | 7.856 | 203,157 | -0.01(-0.08%) |
Aug 17, 2015 | 7.857 | 7.868 | 7.851 | 7.862 | 143,799 | -0.01(-0.07%) |
Aug 14, 2015 | 7.879 | 7.879 | 7.857 | 7.868 | 121,292 | -0.01(-0.07%) |
Aug 13, 2015 | 7.885 | 7.907 | 7.857 | 7.874 | 213,150 | -0.02(-0.21%) |
Aug 12, 2015 | 7.890 | 7.896 | 7.857 | 7.890 | 180,906 | -0.01(-0.07%) |
Aug 11, 2015 | 7.890 | 7.896 | 7.857 | 7.896 | 215,501 | +0.01(+0.07%) |
Aug 10, 2015 | 7.868 | 7.907 | 7.862 | 7.890 | 310,848 | +0.03(+0.43%) |
Aug 07, 2015 | 7.862 | 7.890 | 7.851 | 7.857 | 234,266 | -0.02(-0.29%) |
Aug 06, 2015 | 7.862 | 7.885 | 7.840 | 7.879 | 510,093 | +0.02(+0.21%) |
Aug 05, 2015 | 7.874 | 7.902 | 7.861 | 7.862 | 419,232 | +0.00(+0.00%) |
Aug 04, 2015 | 7.874 | 7.890 | 7.862 | 7.862 | 163,035 | +0.00(+0.00%) |
Aug 03, 2015 | 7.896 | 7.930 | 7.857 | 7.862 | 360,720 | -0.02(-0.27%) |
Jul 31, 2015 | 7.861 | 7.900 | 7.850 | 7.883 | 175,485 | +0.02(+0.29%) |
Jul 30, 2015 | 7.889 | 7.923 | 7.860 | 7.861 | 186,511 | -0.02(-0.21%) |
Jul 29, 2015 | 7.867 | 7.917 | 7.833 | 7.878 | 110,968 | +0.03(+0.43%) |
Jul 28, 2015 | 7.827 | 7.878 | 7.822 | 7.844 | 213,343 | +0.03(+0.36%) |
Jul 27, 2015 | 7.827 | 7.850 | 7.794 | 7.816 | 261,949 | -0.03(-0.36%) |
Jul 24, 2015 | 7.861 | 7.883 | 7.839 | 7.844 | 230,363 | -0.03(-0.36%) |
Jul 23, 2015 | 7.878 | 7.883 | 7.850 | 7.872 | 148,909 | +0.00(+0.00%) |
Jul 22, 2015 | 7.900 | 7.900 | 7.867 | 7.872 | 189,738 | -0.03(-0.43%) |
Jul 21, 2015 | 7.889 | 7.911 | 7.889 | 7.906 | 121,755 | +0.01(+0.13%) |
Jul 20, 2015 | 7.917 | 7.923 | 7.889 | 7.896 | 183,765 | -0.01(-0.10%) |
Jul 17, 2015 | 7.900 | 7.923 | 7.900 | 7.904 | 101,961 | +0.00(+0.04%) |
Jul 16, 2015 | 7.906 | 7.923 | 7.891 | 7.900 | 124,532 | +0.01(+0.14%) |
Jul 15, 2015 | 7.906 | 7.906 | 7.872 | 7.889 | 179,926 | +0.00(+0.00%) |
Jul 14, 2015 | 7.883 | 7.900 | 7.861 | 7.889 | 109,919 | +0.01(+0.07%) |
Jul 13, 2015 | 7.861 | 7.906 | 7.844 | 7.883 | 292,426 | +0.04(+0.50%) |
Jul 10, 2015 | 7.850 | 7.867 | 7.827 | 7.844 | 1,022,605 | +0.01(+0.07%) |
Jul 09, 2015 | 7.850 | 7.855 | 7.822 | 7.839 | 189,394 | -0.01(-0.14%) |
Jul 08, 2015 | 7.867 | 7.867 | 7.822 | 7.850 | 169,446 | -0.01(-0.07%) |
Jul 07, 2015 | 7.878 | 7.878 | 7.825 | 7.855 | 357,473 | -0.02(-0.28%) |
Jul 06, 2015 | 7.878 | 7.911 | 7.872 | 7.877 | 158,614 | -0.02(-0.22%) |
Jul 02, 2015 | 7.900 | 7.895 | 7.895 | 7.895 | 211,671 | +0.02(+0.21%) |
Jul 01, 2015 | 7.900 | 7.906 | 7.855 | 7.878 | 321,731 | +0.01(+0.09%) |
Jun 30, 2015 | 7.882 | 7.904 | 7.860 | 7.871 | 180,589 | +0.01(+0.07%) |
Jun 29, 2015 | 7.915 | 7.921 | 7.865 | 7.865 | 387,860 | -0.06(-0.77%) |
Jun 26, 2015 | 7.921 | 7.938 | 7.915 | 7.927 | 135,470 | -0.01(-0.07%) |
Jun 25, 2015 | 7.938 | 7.960 | 7.915 | 7.932 | 109,344 | +0.00(+0.00%) |
Jun 24, 2015 | 7.943 | 7.954 | 7.927 | 7.932 | 194,303 | -0.02(-0.28%) |
Jun 23, 2015 | 7.938 | 7.957 | 7.932 | 7.954 | 230,772 | +0.02(+0.21%) |
Jun 22, 2015 | 7.949 | 7.954 | 7.932 | 7.938 | 237,958 | +0.01(+0.06%) |
Jun 19, 2015 | 7.938 | 7.949 | 7.927 | 7.933 | 264,831 | +0.00(+0.01%) |
Jun 18, 2015 | 7.966 | 7.982 | 7.932 | 7.932 | 479,395 | -0.01(-0.16%) |
Jun 17, 2015 | 7.982 | 7.988 | 7.927 | 7.945 | 313,293 | -0.01(-0.12%) |
Jun 16, 2015 | 7.966 | 7.971 | 7.943 | 7.954 | 134,393 | +0.01(+0.14%) |
Jun 15, 2015 | 7.949 | 7.960 | 7.927 | 7.943 | 193,668 | +0.01(+0.07%) |
Jun 12, 2015 | 7.966 | 7.966 | 7.936 | 7.938 | 203,010 | -0.03(-0.38%) |
Jun 11, 2015 | 7.971 | 7.977 | 7.949 | 7.968 | 240,407 | +0.01(+0.18%) |
Jun 10, 2015 | 7.966 | 7.977 | 7.950 | 7.954 | 323,838 | -0.02(-0.28%) |
Jun 09, 2015 | 7.982 | 7.993 | 7.954 | 7.977 | 216,532 | +0.00(+0.00%) |
Jun 08, 2015 | 7.971 | 7.993 | 7.971 | 7.977 | 301,829 | +0.00(+0.00%) |
Jun 05, 2015 | 7.982 | 7.993 | 7.966 | 7.977 | 152,880 | -0.01(-0.14%) |
Jun 04, 2015 | 7.993 | 8.010 | 7.966 | 7.988 | 277,449 | -0.01(-0.11%) |
Jun 03, 2015 | 7.999 | 8.016 | 7.982 | 7.996 | 332,910 | -0.01(-0.17%) |
Jun 02, 2015 | 8.016 | 8.016 | 7.988 | 8.010 | 1,936,281 | +0.02(+0.21%) |
Jun 01, 2015 | 8.032 | 8.032 | 7.977 | 7.993 | 206,981 | -0.02(-0.26%) |
May 29, 2015 | 8.031 | 8.031 | 7.998 | 8.014 | 334,068 | -0.01(-0.07%) |
May 28, 2015 | 8.036 | 8.037 | 8.009 | 8.020 | 169,317 | -0.02(-0.21%) |
May 27, 2015 | 8.031 | 8.047 | 8.014 | 8.036 | 273,234 | -0.00(-0.03%) |
May 26, 2015 | 8.020 | 8.047 | 8.014 | 8.039 | 257,051 | +0.01(+0.10%) |
May 22, 2015 | 8.053 | 8.031 | 8.031 | 8.031 | 156,178 | -0.02(-0.28%) |
May 21, 2015 | 8.047 | 8.059 | 8.031 | 8.053 | 141,927 | +0.01(+0.14%) |
May 20, 2015 | 8.031 | 8.047 | 8.014 | 8.042 | 194,926 | +0.01(+0.14%) |
May 19, 2015 | 8.053 | 8.053 | 8.014 | 8.031 | 250,011 | -0.02(-0.21%) |
May 18, 2015 | 8.075 | 8.075 | 8.031 | 8.047 | 326,320 | -0.02(-0.27%) |
May 15, 2015 | 8.053 | 8.070 | 8.053 | 8.070 | 115,835 | +0.02(+0.28%) |
May 14, 2015 | 8.031 | 8.075 | 8.031 | 8.047 | 213,547 | +0.03(+0.41%) |
May 13, 2015 | 8.003 | 8.014 | 7.981 | 8.014 | 496,233 | +0.04(+0.49%) |
May 12, 2015 | 7.942 | 8.003 | 7.942 | 7.976 | 354,687 | +0.02(+0.21%) |
May 11, 2015 | 8.003 | 8.009 | 7.959 | 7.959 | 233,155 | -0.02(-0.21%) |
May 08, 2015 | 7.937 | 8.003 | 7.937 | 7.976 | 222,276 | +0.06(+0.77%) |
May 07, 2015 | 7.909 | 7.948 | 7.898 | 7.915 | 222,533 | -0.01(-0.14%) |
May 06, 2015 | 8.014 | 8.020 | 7.904 | 7.926 | 1,155,808 | -0.07(-0.90%) |
May 05, 2015 | 8.031 | 8.042 | 7.998 | 7.998 | 310,558 | -0.02(-0.28%) |
May 04, 2015 | 8.047 | 8.075 | 8.020 | 8.020 | 750,000 | -0.06(-0.69%) |
May 01, 2015 | 8.097 | 8.108 | 8.059 | 8.075 | 463,914 | -0.03(-0.32%) |
Apr 30, 2015 | 8.096 | 8.101 | 8.052 | 8.101 | 277,213 | +0.03(+0.34%) |
Apr 29, 2015 | 8.096 | 8.096 | 8.046 | 8.074 | 144,861 | -0.01(-0.14%) |
Apr 28, 2015 | 8.090 | 8.096 | 8.079 | 8.085 | 152,665 | +0.00(+0.00%) |
Apr 27, 2015 | 8.090 | 8.090 | 8.074 | 8.085 | 176,961 | +0.01(+0.14%) |
Apr 24, 2015 | 8.063 | 8.079 | 8.057 | 8.074 | 189,918 | +0.02(+0.27%) |
Apr 23, 2015 | 8.041 | 8.057 | 8.030 | 8.052 | 109,296 | +0.03(+0.41%) |
Apr 22, 2015 | 8.035 | 8.035 | 8.019 | 8.019 | 199,339 | +0.00(+0.00%) |
Apr 21, 2015 | 8.041 | 8.046 | 8.008 | 8.019 | 3,313,765 | -0.01(-0.07%) |
Apr 20, 2015 | 8.046 | 8.057 | 8.024 | 8.024 | 342,766 | -0.02(-0.21%) |
Apr 17, 2015 | 8.046 | 8.056 | 8.035 | 8.041 | 399,206 | -0.01(-0.14%) |
Apr 16, 2015 | 8.068 | 8.069 | 8.046 | 8.052 | 153,720 | -0.01(-0.07%) |
Apr 15, 2015 | 8.041 | 8.063 | 8.041 | 8.057 | 193,685 | +0.02(+0.21%) |
Apr 14, 2015 | 8.035 | 8.046 | 8.030 | 8.041 | 186,577 | +0.01(+0.14%) |
Apr 13, 2015 | 8.052 | 8.052 | 8.024 | 8.030 | 300,848 | -0.02(-0.21%) |
Apr 10, 2015 | 8.057 | 8.057 | 8.041 | 8.046 | 221,064 | -0.01(-0.07%) |
Apr 09, 2015 | 8.052 | 8.057 | 8.041 | 8.052 | 140,623 | +0.01(+0.07%) |
Apr 08, 2015 | 8.052 | 8.063 | 8.041 | 8.046 | 131,430 | +0.01(+0.07%) |
Apr 07, 2015 | 8.041 | 8.052 | 8.030 | 8.041 | 191,294 | +0.01(+0.07%) |
Apr 06, 2015 | 8.046 | 8.046 | 8.024 | 8.035 | 170,824 | +0.01(+0.07%) |
Apr 02, 2015 | 8.024 | 8.030 | 8.030 | 8.030 | 111,121 | +0.00(+0.00%) |
Apr 01, 2015 | 8.046 | 8.046 | 8.013 | 8.030 | 308,021 | -0.00(-0.05%) |
Mar 31, 2015 | 8.045 | 8.045 | 8.007 | 8.034 | 253,745 | -0.01(-0.07%) |
Mar 30, 2015 | 8.045 | 8.045 | 8.023 | 8.040 | 123,576 | +0.01(+0.14%) |
Mar 27, 2015 | 8.040 | 8.040 | 8.012 | 8.029 | 218,938 | +0.00(+0.00%) |
Mar 26, 2015 | 8.029 | 8.039 | 8.007 | 8.029 | 188,901 | +0.00(+0.00%) |
Mar 25, 2015 | 8.040 | 8.050 | 8.018 | 8.029 | 306,724 | +0.01(+0.14%) |
Mar 24, 2015 | 8.023 | 8.034 | 8.007 | 8.018 | 192,956 | +0.01(+0.07%) |
Mar 23, 2015 | 8.012 | 8.023 | 8.001 | 8.012 | 214,357 | +0.01(+0.12%) |
Mar 20, 2015 | 8.001 | 8.018 | 7.985 | 8.002 | 152,560 | +0.02(+0.22%) |
Mar 19, 2015 | 7.974 | 8.001 | 7.974 | 7.985 | 154,737 | +0.02(+0.21%) |
Mar 18, 2015 | 7.946 | 8.001 | 7.935 | 7.968 | 475,226 | +0.02(+0.21%) |
Mar 17, 2015 | 7.963 | 7.968 | 7.946 | 7.952 | 566,769 | +0.00(+0.00%) |
Mar 16, 2015 | 7.963 | 7.974 | 7.952 | 7.952 | 539,036 | -0.02(-0.21%) |
Mar 13, 2015 | 7.968 | 8.001 | 7.957 | 7.968 | 186,863 | -0.03(-0.34%) |
Mar 12, 2015 | 8.007 | 8.007 | 7.985 | 7.996 | 149,509 | +0.01(+0.14%) |
Mar 11, 2015 | 7.985 | 7.990 | 7.963 | 7.985 | 176,448 | +0.01(+0.07%) |
Mar 10, 2015 | 7.974 | 7.985 | 7.963 | 7.979 | 2,738,387 | +0.00(+0.00%) |
Mar 09, 2015 | 7.990 | 8.004 | 7.957 | 7.979 | 201,027 | -0.01(-0.14%) |
Mar 06, 2015 | 8.045 | 8.050 | 7.974 | 7.990 | 334,556 | -0.04(-0.55%) |
Mar 05, 2015 | 8.040 | 8.056 | 8.029 | 8.034 | 402,692 | -0.01(-0.10%) |
Mar 04, 2015 | 8.050 | 8.045 | 8.025 | 8.042 | 253,455 | -0.00(-0.04%) |
Mar 03, 2015 | 8.050 | 8.050 | 8.023 | 8.045 | 199,010 | +0.01(+0.09%) |
Mar 02, 2015 | 8.034 | 8.056 | 8.023 | 8.038 | 276,521 | +0.03(+0.41%) |
Feb 27, 2015 | 8.033 | 8.033 | 8.005 | 8.005 | 289,793 | -0.01(-0.14%) |
Feb 26, 2015 | 8.027 | 8.028 | 8.005 | 8.016 | 644,723 | -0.01(-0.07%) |
Feb 25, 2015 | 8.038 | 8.038 | 8.016 | 8.022 | 200,371 | +0.01(+0.07%) |
Feb 24, 2015 | 8.005 | 8.022 | 7.994 | 8.016 | 170,018 | +0.01(+0.14%) |
Feb 23, 2015 | 8.011 | 8.022 | 7.989 | 8.005 | 258,747 | +0.01(+0.07%) |
Feb 20, 2015 | 7.994 | 8.005 | 7.989 | 8.000 | 275,624 | +0.01(+0.14%) |
Feb 19, 2015 | 7.989 | 8.011 | 7.962 | 7.989 | 272,736 | +0.00(+0.00%) |
Feb 18, 2015 | 8.000 | 8.004 | 7.951 | 7.989 | 495,062 | -0.01(-0.14%) |
Feb 17, 2015 | 8.016 | 8.022 | 7.984 | 8.000 | 174,906 | -0.01(-0.14%) |
Feb 13, 2015 | 7.994 | 8.011 | 8.011 | 8.011 | 271,586 | +0.04(+0.48%) |
Feb 12, 2015 | 7.973 | 7.984 | 7.951 | 7.973 | 169,999 | -0.01(-0.07%) |
Feb 11, 2015 | 7.962 | 7.978 | 7.934 | 7.978 | 241,218 | +0.02(+0.21%) |
Feb 10, 2015 | 7.967 | 7.967 | 7.940 | 7.962 | 209,329 | +0.00(+0.00%) |
Feb 09, 2015 | 7.940 | 7.962 | 7.940 | 7.962 | 170,602 | +0.02(+0.27%) |
Feb 06, 2015 | 7.967 | 7.967 | 7.934 | 7.940 | 162,933 | -0.02(-0.27%) |
Feb 05, 2015 | 7.951 | 7.962 | 7.940 | 7.962 | 159,870 | +0.03(+0.32%) |
Feb 04, 2015 | 7.967 | 7.973 | 7.934 | 7.936 | 202,004 | -0.03(-0.39%) |
Feb 03, 2015 | 7.956 | 7.978 | 7.951 | 7.967 | 3,051,902 | +0.02(+0.21%) |
Feb 02, 2015 | 7.951 | 7.967 | 7.929 | 7.951 | 408,267 | +0.02(+0.22%) |
Jan 30, 2015 | 7.922 | 7.933 | 7.922 | 7.933 | 164,338 | +0.02(+0.21%) |
Jan 29, 2015 | 7.933 | 7.933 | 7.908 | 7.917 | 162,659 | -0.03(-0.34%) |
Jan 28, 2015 | 7.922 | 7.944 | 7.906 | 7.944 | 191,985 | +0.02(+0.20%) |
Jan 27, 2015 | 7.917 | 7.928 | 7.912 | 7.928 | 197,414 | +0.02(+0.27%) |
Jan 26, 2015 | 7.911 | 7.928 | 7.906 | 7.906 | 156,030 | -0.02(-0.27%) |
Jan 23, 2015 | 7.933 | 7.938 | 7.895 | 7.928 | 303,135 | -0.01(-0.07%) |
Jan 22, 2015 | 7.922 | 7.944 | 7.911 | 7.933 | 940,812 | +0.01(+0.10%) |
Jan 21, 2015 | 7.911 | 7.939 | 7.906 | 7.925 | 244,861 | +0.01(+0.10%) |
Jan 20, 2015 | 7.933 | 7.933 | 7.896 | 7.917 | 287,935 | +0.01(+0.14%) |
Jan 16, 2015 | 7.895 | 7.906 | 7.879 | 7.906 | 335,598 | +0.01(+0.14%) |
Jan 15, 2015 | 7.890 | 7.901 | 7.857 | 7.895 | 127,338 | +0.01(+0.14%) |
Jan 14, 2015 | 7.890 | 7.906 | 7.863 | 7.884 | 294,720 | -0.02(-0.27%) |
Jan 13, 2015 | 7.911 | 7.911 | 7.884 | 7.906 | 215,018 | +0.01(+0.07%) |
Jan 12, 2015 | 7.917 | 7.922 | 7.884 | 7.901 | 106,487 | -0.02(-0.21%) |
Jan 09, 2015 | 7.922 | 7.922 | 7.893 | 7.917 | 294,138 | +0.01(+0.07%) |
Jan 08, 2015 | 7.917 | 7.922 | 7.906 | 7.911 | 261,571 | +0.01(+0.07%) |
Jan 07, 2015 | 7.884 | 7.906 | 7.884 | 7.906 | 215,375 | +0.03(+0.34%) |
Jan 06, 2015 | 7.895 | 7.901 | 7.874 | 7.879 | 501,035 | -0.02(-0.21%) |
Jan 05, 2015 | 7.917 | 7.922 | 7.884 | 7.895 | 346,704 | -0.01(-0.14%) |
Jan 02, 2015 | 7.890 | 7.917 | 7.879 | 7.906 | 132,887 | +0.03(+0.41%) |
Dec 31, 2014 | 7.857 | 7.874 | 7.874 | 7.874 | 473,120 | +0.00(+0.00%) |
Dec 30, 2014 | 7.846 | 7.890 | 7.846 | 7.874 | 297,964 | +0.01(+0.14%) |
Dec 29, 2014 | 7.857 | 7.877 | 7.826 | 7.863 | 314,651 | +0.02(+0.27%) |
Dec 26, 2014 | 7.842 | 7.852 | 7.826 | 7.842 | 304,160 | +0.02(+0.28%) |
Dec 24, 2014 | 7.847 | 7.820 | 7.820 | 7.820 | 133,314 | -0.02(-0.21%) |
Dec 23, 2014 | 7.852 | 7.863 | 7.826 | 7.836 | 252,480 | -0.02(-0.21%) |
Dec 22, 2014 | 7.836 | 7.852 | 7.809 | 7.852 | 211,429 | +0.04(+0.55%) |
Dec 19, 2014 | 7.815 | 7.858 | 7.799 | 7.809 | 498,766 | +0.00(+0.00%) |
Dec 18, 2014 | 7.788 | 7.809 | 7.750 | 7.809 | 246,794 | +0.03(+0.42%) |
Dec 17, 2014 | 7.756 | 7.782 | 7.727 | 7.777 | 260,566 | +0.04(+0.56%) |
Dec 16, 2014 | 7.750 | 7.766 | 7.729 | 7.734 | 301,048 | -0.02(-0.21%) |
Dec 15, 2014 | 7.799 | 7.799 | 7.745 | 7.750 | 278,329 | -0.04(-0.55%) |
Dec 12, 2014 | 7.809 | 7.836 | 7.793 | 7.793 | 227,568 | -0.02(-0.21%) |
Dec 11, 2014 | 7.815 | 7.836 | 7.799 | 7.809 | 381,787 | -0.03(-0.34%) |
Dec 10, 2014 | 7.863 | 7.863 | 7.809 | 7.836 | 306,672 | -0.01(-0.07%) |
Dec 09, 2014 | 7.852 | 7.863 | 7.809 | 7.842 | 245,108 | -0.02(-0.27%) |
Dec 08, 2014 | 7.874 | 7.879 | 7.836 | 7.863 | 313,771 | +0.00(+0.00%) |
Dec 05, 2014 | 7.874 | 7.879 | 7.842 | 7.863 | 214,758 | +0.00(+0.00%) |
Dec 04, 2014 | 7.879 | 7.901 | 7.831 | 7.863 | 354,489 | -0.02(-0.27%) |
Dec 03, 2014 | 7.917 | 7.933 | 7.869 | 7.885 | 299,827 | -0.01(-0.12%) |
Dec 02, 2014 | 7.906 | 7.918 | 7.879 | 7.894 | 1,279,534 | -0.01(-0.15%) |
Dec 01, 2014 | 7.987 | 7.987 | 7.879 | 7.906 | 349,961 | -0.02(-0.25%) |
Nov 28, 2014 | 7.948 | 7.953 | 7.916 | 7.927 | 135,232 | +0.01(+0.07%) |
Nov 26, 2014 | 7.927 | 7.921 | 7.921 | 7.921 | 355,319 | +0.01(+0.14%) |
Nov 25, 2014 | 7.927 | 7.932 | 7.900 | 7.910 | 257,067 | -0.00(-0.01%) |
Nov 24, 2014 | 7.932 | 7.932 | 7.900 | 7.910 | 256,965 | +0.00(+0.00%) |
Nov 21, 2014 | 7.889 | 7.937 | 7.889 | 7.910 | 269,049 | +0.03(+0.34%) |
Nov 20, 2014 | 7.894 | 7.894 | 7.873 | 7.884 | 329,869 | -0.01(-0.07%) |
Nov 19, 2014 | 7.927 | 7.928 | 7.873 | 7.889 | 580,906 | -0.03(-0.41%) |
Nov 18, 2014 | 7.948 | 7.948 | 7.905 | 7.921 | 219,629 | -0.01(-0.07%) |
Nov 17, 2014 | 7.943 | 7.943 | 7.894 | 7.927 | 367,528 | +0.01(+0.14%) |
Nov 14, 2014 | 7.900 | 7.916 | 7.889 | 7.916 | 250,084 | +0.03(+0.34%) |
Nov 13, 2014 | 7.910 | 7.910 | 7.873 | 7.889 | 407,242 | -0.01(-0.07%) |
Nov 12, 2014 | 7.894 | 7.900 | 7.868 | 7.894 | 266,775 | +0.00(+0.00%) |
Nov 11, 2014 | 7.932 | 7.932 | 7.876 | 7.894 | 318,063 | -0.01(-0.07%) |
Nov 10, 2014 | 7.927 | 7.927 | 7.884 | 7.900 | 304,110 | -0.01(-0.14%) |
Nov 07, 2014 | 7.884 | 7.910 | 7.862 | 7.910 | 149,811 | +0.03(+0.41%) |
Nov 06, 2014 | 7.889 | 7.889 | 7.857 | 7.878 | 154,984 | -0.01(-0.14%) |
Nov 05, 2014 | 7.884 | 7.889 | 7.852 | 7.889 | 213,736 | +0.02(+0.27%) |
Nov 04, 2014 | 7.894 | 7.894 | 7.851 | 7.868 | 94,765 | -0.01(-0.07%) |
Nov 03, 2014 | 7.943 | 7.948 | 7.873 | 7.873 | 258,371 | -0.03(-0.32%) |
Oct 31, 2014 | 7.930 | 7.946 | 7.882 | 7.898 | 88,528 | +0.01(+0.14%) |
Oct 30, 2014 | 7.872 | 7.893 | 7.851 | 7.888 | 83,825 | +0.03(+0.34%) |
Oct 29, 2014 | 7.872 | 7.882 | 7.840 | 7.861 | 238,439 | -0.02(-0.27%) |
Oct 28, 2014 | 7.872 | 7.882 | 7.845 | 7.882 | 111,467 | +0.01(+0.14%) |
Oct 27, 2014 | 7.866 | 7.882 | 7.882 | 7.872 | 127,505 | -0.01(-0.14%) |
Oct 24, 2014 | 7.840 | 7.882 | 7.829 | 7.882 | 164,764 | +0.04(+0.54%) |
Oct 23, 2014 | 7.866 | 7.866 | 7.829 | 7.840 | 223,481 | -0.02(-0.27%) |
Oct 22, 2014 | 7.850 | 7.861 | 7.819 | 7.861 | 174,684 | +0.02(+0.27%) |
Oct 21, 2014 | 7.850 | 7.877 | 7.829 | 7.840 | 150,853 | +0.01(+0.07%) |
Oct 20, 2014 | 7.819 | 7.834 | 7.787 | 7.834 | 198,043 | +0.01(+0.17%) |
Oct 17, 2014 | 7.850 | 7.850 | 7.819 | 7.821 | 153,290 | -0.02(-0.24%) |
Oct 16, 2014 | 7.829 | 7.845 | 7.803 | 7.840 | 194,053 | +0.02(+0.20%) |
Oct 15, 2014 | 7.834 | 7.840 | 7.787 | 7.824 | 174,855 | -0.01(-0.07%) |
Oct 14, 2014 | 7.824 | 7.860 | 7.813 | 7.829 | 97,736 | +0.01(+0.14%) |
Oct 13, 2014 | 7.819 | 7.840 | 7.819 | 7.819 | 155,459 | +0.00(+0.00%) |
Oct 10, 2014 | 7.813 | 7.834 | 7.808 | 7.819 | 176,041 | -0.02(-0.27%) |
Oct 09, 2014 | 7.872 | 7.872 | 7.819 | 7.840 | 217,669 | -0.03(-0.34%) |
Oct 08, 2014 | 7.866 | 7.866 | 7.831 | 7.866 | 1,356,546 | +0.02(+0.20%) |
Oct 07, 2014 | 7.850 | 7.866 | 7.845 | 7.850 | 89,878 | -0.02(-0.20%) |
Oct 06, 2014 | 7.882 | 7.882 | 7.845 | 7.866 | 75,721 | +0.01(+0.07%) |
Oct 03, 2014 | 7.904 | 7.904 | 7.840 | 7.861 | 86,983 | +0.00(+0.00%) |
Oct 02, 2014 | 7.962 | 7.962 | 7.834 | 7.861 | 128,316 | +0.01(+0.07%) |