Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.950 | 7.950 | 7.800 | 7.850 | 1,221,949 | -0.09(-1.13%) |
May 28, 2015 | 7.820 | 7.940 | 7.800 | 7.940 | 1,245,786 | +0.10(+1.28%) |
May 27, 2015 | 7.760 | 7.840 | 7.730 | 7.840 | 1,812,062 | +0.06(+0.77%) |
May 26, 2015 | 7.750 | 7.780 | 7.700 | 7.780 | 1,237,859 | +0.04(+0.52%) |
May 22, 2015 | 7.730 | 7.740 | 7.740 | 7.740 | 863,200 | +0.01(+0.13%) |
May 21, 2015 | 7.810 | 7.830 | 7.720 | 7.730 | 1,488,711 | -0.10(-1.28%) |
May 20, 2015 | 7.710 | 7.830 | 7.650 | 7.830 | 1,963,260 | +0.11(+1.42%) |
May 19, 2015 | 7.750 | 7.750 | 7.610 | 7.720 | 1,166,044 | -0.05(-0.64%) |
May 18, 2015 | 7.800 | 7.840 | 7.710 | 7.770 | 1,038,643 | -0.04(-0.45%) |
May 15, 2015 | 7.720 | 7.810 | 7.680 | 7.805 | 836,782 | +0.11(+1.50%) |
May 14, 2015 | 7.760 | 7.800 | 7.680 | 7.690 | 722,372 | -0.04(-0.52%) |
May 13, 2015 | 7.730 | 7.750 | 7.645 | 7.730 | 1,039,592 | +0.03(+0.39%) |
May 12, 2015 | 7.660 | 7.700 | 7.590 | 7.700 | 659,341 | +0.04(+0.52%) |
May 11, 2015 | 7.680 | 7.720 | 7.615 | 7.660 | 835,272 | +0.01(+0.13%) |
May 08, 2015 | 7.750 | 7.790 | 7.590 | 7.650 | 840,256 | -0.02(-0.26%) |
May 07, 2015 | 7.630 | 7.680 | 7.510 | 7.670 | 1,516,410 | +0.01(+0.13%) |
May 06, 2015 | 7.850 | 7.850 | 7.500 | 7.660 | 2,012,517 | -0.16(-2.05%) |
May 05, 2015 | 7.850 | 7.940 | 7.750 | 7.820 | 1,207,104 | -0.07(-0.89%) |
May 04, 2015 | 7.980 | 7.990 | 7.857 | 7.890 | 782,259 | -0.07(-0.88%) |
May 01, 2015 | 8.000 | 8.010 | 7.890 | 7.960 | 843,775 | -0.04(-0.50%) |
Apr 30, 2015 | 7.960 | 8.000 | 7.890 | 8.000 | 1,507,329 | +0.04(+0.57%) |
Apr 29, 2015 | 7.990 | 8.030 | 7.920 | 7.955 | 1,125,506 | -0.07(-0.93%) |
Apr 28, 2015 | 7.900 | 8.030 | 7.810 | 8.030 | 1,755,269 | +0.15(+1.90%) |
Apr 27, 2015 | 7.920 | 7.950 | 7.860 | 7.880 | 750,575 | -0.01(-0.13%) |
Apr 24, 2015 | 7.930 | 7.950 | 7.850 | 7.890 | 592,266 | -0.02(-0.25%) |
Apr 23, 2015 | 7.830 | 7.950 | 7.830 | 7.910 | 760,082 | +0.07(+0.89%) |
Apr 22, 2015 | 7.770 | 7.870 | 7.730 | 7.840 | 1,023,704 | +0.08(+1.03%) |
Apr 21, 2015 | 7.850 | 7.850 | 7.740 | 7.760 | 717,271 | -0.07(-0.89%) |
Apr 20, 2015 | 7.800 | 7.890 | 7.790 | 7.830 | 743,049 | +0.04(+0.51%) |
Apr 17, 2015 | 7.760 | 7.790 | 7.720 | 7.790 | 656,503 | +0.00(+0.00%) |
Apr 16, 2015 | 7.770 | 7.800 | 7.710 | 7.790 | 848,206 | +0.04(+0.58%) |
Apr 15, 2015 | 7.700 | 7.770 | 7.680 | 7.745 | 828,363 | +0.04(+0.58%) |
Apr 14, 2015 | 7.670 | 7.745 | 7.630 | 7.700 | 1,017,319 | +0.00(+0.00%) |
Apr 13, 2015 | 7.760 | 7.840 | 7.690 | 7.700 | 1,244,603 | -0.04(-0.52%) |
Apr 10, 2015 | 7.720 | 7.780 | 7.680 | 7.740 | 861,592 | -0.01(-0.13%) |
Apr 09, 2015 | 7.900 | 7.940 | 7.710 | 7.750 | 1,356,696 | -0.13(-1.65%) |
Apr 08, 2015 | 7.950 | 7.990 | 7.850 | 7.880 | 963,923 | -0.09(-1.13%) |
Apr 07, 2015 | 7.870 | 7.970 | 7.830 | 7.970 | 1,928,196 | +0.10(+1.27%) |
Apr 06, 2015 | 7.740 | 7.870 | 7.740 | 7.870 | 2,025,222 | +0.11(+1.42%) |
Apr 02, 2015 | 7.700 | 7.760 | 7.760 | 7.760 | 1,120,600 | +0.05(+0.65%) |
Apr 01, 2015 | 7.700 | 7.730 | 7.590 | 7.710 | 1,655,668 | +0.04(+0.46%) |
Mar 31, 2015 | 7.630 | 7.790 | 7.590 | 7.675 | 3,211,961 | +0.04(+0.59%) |
Mar 30, 2015 | 7.620 | 7.640 | 7.590 | 7.630 | 1,096,133 | +0.03(+0.39%) |
Mar 27, 2015 | 7.600 | 7.630 | 7.570 | 7.600 | 668,032 | -0.02(-0.26%) |
Mar 26, 2015 | 7.600 | 7.645 | 7.600 | 7.620 | 839,656 | -0.01(-0.13%) |
Mar 25, 2015 | 7.640 | 7.650 | 7.600 | 7.630 | 1,197,424 | +0.03(+0.39%) |
Mar 24, 2015 | 7.570 | 7.630 | 7.550 | 7.600 | 1,549,277 | +0.01(+0.20%) |
Mar 23, 2015 | 7.550 | 7.600 | 7.550 | 7.585 | 874,962 | +0.01(+0.20%) |
Mar 20, 2015 | 7.460 | 7.610 | 7.450 | 7.570 | 2,466,514 | +0.14(+1.88%) |
Mar 19, 2015 | 7.510 | 7.510 | 7.340 | 7.430 | 2,120,419 | -0.10(-1.33%) |
Mar 18, 2015 | 7.630 | 7.630 | 7.470 | 7.530 | 1,904,373 | -0.29(-3.71%) |
Mar 17, 2015 | 7.810 | 7.850 | 7.740 | 7.820 | 1,525,718 | -0.01(-0.19%) |
Mar 16, 2015 | 7.900 | 7.900 | 7.780 | 7.835 | 2,701,382 | +0.04(+0.45%) |
Mar 13, 2015 | 7.780 | 7.820 | 7.740 | 7.800 | 866,007 | +0.01(+0.13%) |
Mar 12, 2015 | 7.770 | 7.820 | 7.750 | 7.790 | 1,902,891 | +0.05(+0.65%) |
Mar 11, 2015 | 7.730 | 7.760 | 7.710 | 7.740 | 2,644,689 | +0.01(+0.13%) |
Mar 10, 2015 | 7.790 | 7.790 | 7.720 | 7.730 | 1,026,698 | -0.02(-0.26%) |
Mar 09, 2015 | 7.790 | 7.790 | 7.730 | 7.750 | 1,149,081 | +0.00(+0.00%) |
Mar 06, 2015 | 7.730 | 7.770 | 7.680 | 7.750 | 1,539,590 | +0.01(+0.13%) |
Mar 05, 2015 | 7.750 | 7.750 | 7.600 | 7.740 | 1,858,158 | -0.01(-0.13%) |
Mar 04, 2015 | 7.810 | 7.810 | 7.700 | 7.750 | 1,204,531 | -0.06(-0.77%) |
Mar 03, 2015 | 7.790 | 7.820 | 7.780 | 7.810 | 955,952 | +0.02(+0.26%) |
Mar 02, 2015 | 7.810 | 7.850 | 7.760 | 7.790 | 982,339 | +0.00(+0.00%) |
Feb 27, 2015 | 7.780 | 7.840 | 7.755 | 7.790 | 1,455,919 | +0.00(+0.00%) |
Feb 26, 2015 | 7.850 | 7.920 | 7.750 | 7.790 | 1,524,403 | -0.03(-0.38%) |
Feb 25, 2015 | 7.890 | 7.890 | 7.750 | 7.820 | 1,711,957 | -0.04(-0.51%) |
Feb 24, 2015 | 7.880 | 7.890 | 7.810 | 7.860 | 1,272,797 | -0.02(-0.25%) |
Feb 23, 2015 | 7.810 | 7.880 | 7.780 | 7.880 | 1,353,153 | +0.07(+0.90%) |
Feb 20, 2015 | 7.830 | 7.850 | 7.750 | 7.810 | 1,520,131 | -0.02(-0.26%) |
Feb 19, 2015 | 7.760 | 7.850 | 7.690 | 7.830 | 2,129,461 | +0.10(+1.29%) |
Feb 18, 2015 | 7.770 | 7.780 | 7.670 | 7.730 | 1,336,959 | -0.02(-0.26%) |
Feb 17, 2015 | 7.740 | 7.780 | 7.650 | 7.750 | 1,421,763 | +0.04(+0.52%) |
Feb 13, 2015 | 7.590 | 7.710 | 7.710 | 7.710 | 2,393,400 | +0.15(+1.98%) |
Feb 12, 2015 | 7.530 | 7.570 | 7.460 | 7.560 | 1,218,375 | +0.09(+1.20%) |
Feb 11, 2015 | 7.450 | 7.540 | 7.400 | 7.470 | 1,806,499 | +0.04(+0.54%) |
Feb 10, 2015 | 7.510 | 7.600 | 7.410 | 7.430 | 1,705,310 | -0.10(-1.33%) |
Feb 09, 2015 | 7.500 | 7.570 | 7.430 | 7.530 | 1,510,671 | +0.08(+1.07%) |
Feb 06, 2015 | 7.450 | 7.580 | 7.430 | 7.450 | 2,099,359 | +0.02(+0.27%) |
Feb 05, 2015 | 7.390 | 7.450 | 7.320 | 7.430 | 2,825,064 | +0.25(+3.48%) |
Feb 04, 2015 | 7.300 | 7.360 | 7.180 | 7.180 | 4,124,514 | -0.12(-1.64%) |
Feb 03, 2015 | 7.100 | 7.345 | 7.090 | 7.300 | 2,887,781 | +0.20(+2.82%) |
Feb 02, 2015 | 7.160 | 7.170 | 7.000 | 7.100 | 3,887,058 | -0.02(-0.28%) |
Jan 30, 2015 | 7.110 | 7.200 | 7.070 | 7.120 | 3,189,101 | +0.02(+0.28%) |
Jan 29, 2015 | 7.180 | 7.210 | 7.100 | 7.100 | 1,418,743 | -0.04(-0.56%) |
Jan 28, 2015 | 7.240 | 7.250 | 7.130 | 7.140 | 2,103,380 | -0.07(-0.97%) |
Jan 27, 2015 | 7.200 | 7.230 | 7.160 | 7.210 | 2,170,553 | +0.01(+0.14%) |
Jan 26, 2015 | 7.200 | 7.240 | 7.150 | 7.200 | 1,543,501 | +0.00(+0.00%) |
Jan 23, 2015 | 7.200 | 7.230 | 7.150 | 7.200 | 1,698,851 | +0.02(+0.28%) |
Jan 22, 2015 | 7.200 | 7.200 | 7.115 | 7.180 | 1,700,261 | +0.04(+0.56%) |
Jan 21, 2015 | 7.130 | 7.170 | 7.070 | 7.140 | 1,282,681 | +0.04(+0.56%) |
Jan 20, 2015 | 7.160 | 7.200 | 7.040 | 7.100 | 1,785,551 | -0.04(-0.56%) |
Jan 16, 2015 | 7.110 | 7.190 | 7.080 | 7.140 | 1,737,514 | +0.02(+0.28%) |
Jan 15, 2015 | 7.330 | 7.330 | 7.120 | 7.120 | 1,408,573 | -0.07(-0.97%) |
Jan 14, 2015 | 7.260 | 7.320 | 7.130 | 7.190 | 2,510,604 | -0.13(-1.78%) |
Jan 13, 2015 | 7.370 | 7.410 | 7.260 | 7.320 | 1,735,367 | -0.02(-0.27%) |
Jan 12, 2015 | 7.310 | 7.370 | 7.280 | 7.340 | 1,600,303 | +0.05(+0.69%) |
Jan 09, 2015 | 7.380 | 7.440 | 7.220 | 7.290 | 2,668,895 | -0.10(-1.35%) |
Jan 08, 2015 | 7.290 | 7.440 | 7.240 | 7.390 | 2,655,592 | +0.17(+2.35%) |
Jan 07, 2015 | 7.360 | 7.430 | 7.190 | 7.220 | 2,840,813 | -0.07(-0.96%) |
Jan 06, 2015 | 7.450 | 7.460 | 7.250 | 7.290 | 3,578,583 | -0.16(-2.15%) |
Jan 05, 2015 | 7.550 | 7.550 | 7.440 | 7.450 | 3,698,388 | -0.03(-0.40%) |
Jan 02, 2015 | 7.430 | 7.530 | 7.370 | 7.480 | 1,770,238 | +0.06(+0.81%) |
Dec 31, 2014 | 7.450 | 7.420 | 7.420 | 7.420 | 3,096,200 | -0.04(-0.54%) |
Dec 30, 2014 | 7.410 | 7.470 | 7.390 | 7.460 | 1,942,409 | +0.01(+0.20%) |
Dec 29, 2014 | 7.460 | 7.490 | 7.390 | 7.445 | 2,068,217 | -0.04(-0.60%) |
Dec 26, 2014 | 7.550 | 7.560 | 7.450 | 7.490 | 1,456,399 | -0.06(-0.79%) |
Dec 24, 2014 | 7.560 | 7.550 | 7.550 | 7.550 | 1,069,200 | -0.01(-0.13%) |
Dec 23, 2014 | 7.490 | 7.580 | 7.430 | 7.560 | 2,146,409 | +0.04(+0.53%) |
Dec 22, 2014 | 7.500 | 7.596 | 7.477 | 7.520 | 1,929,344 | -0.06(-0.79%) |
Dec 19, 2014 | 7.560 | 7.645 | 7.540 | 7.580 | 3,301,497 | +0.05(+0.66%) |
Dec 18, 2014 | 7.300 | 7.550 | 7.280 | 7.530 | 3,482,272 | +0.33(+4.58%) |
Dec 17, 2014 | 7.070 | 7.220 | 7.050 | 7.200 | 3,868,444 | -0.06(-0.83%) |
Dec 16, 2014 | 7.360 | 7.430 | 6.800 | 7.260 | 3,758,136 | -0.10(-1.36%) |
Dec 15, 2014 | 7.480 | 7.640 | 7.360 | 7.360 | 2,482,330 | -0.02(-0.27%) |
Dec 12, 2014 | 7.510 | 7.570 | 7.360 | 7.380 | 3,069,161 | -0.17(-2.25%) |
Dec 11, 2014 | 7.750 | 7.760 | 7.520 | 7.550 | 3,722,950 | -0.17(-2.20%) |
Dec 10, 2014 | 7.980 | 8.010 | 7.710 | 7.720 | 4,740,162 | -0.28(-3.50%) |
Dec 09, 2014 | 7.870 | 8.020 | 7.830 | 8.000 | 3,497,158 | +0.10(+1.27%) |
Dec 08, 2014 | 8.020 | 8.070 | 7.880 | 7.900 | 5,144,367 | -0.13(-1.62%) |
Dec 05, 2014 | 8.070 | 8.070 | 7.990 | 8.030 | 2,652,870 | -0.04(-0.50%) |
Dec 04, 2014 | 8.020 | 8.090 | 8.010 | 8.070 | 2,371,288 | +0.02(+0.25%) |
Dec 03, 2014 | 8.100 | 8.100 | 8.010 | 8.050 | 2,099,509 | -0.03(-0.37%) |
Dec 02, 2014 | 8.100 | 8.140 | 7.990 | 8.080 | 3,310,692 | +0.05(+0.62%) |
Dec 01, 2014 | 8.240 | 8.250 | 8.010 | 8.030 | 3,521,908 | -0.21(-2.55%) |
Nov 28, 2014 | 8.330 | 8.340 | 8.110 | 8.240 | 2,480,274 | -0.06(-0.72%) |
Nov 26, 2014 | 8.310 | 8.300 | 8.300 | 8.300 | 1,084,300 | +0.02(+0.24%) |
Nov 25, 2014 | 8.300 | 8.310 | 8.240 | 8.280 | 1,877,025 | +0.04(+0.49%) |
Nov 24, 2014 | 8.280 | 8.290 | 8.190 | 8.240 | 2,102,597 | +0.03(+0.30%) |
Nov 21, 2014 | 8.330 | 8.350 | 8.170 | 8.215 | 1,901,628 | -0.06(-0.79%) |
Nov 20, 2014 | 8.260 | 8.320 | 8.230 | 8.280 | 1,487,403 | +0.02(+0.24%) |
Nov 19, 2014 | 8.290 | 8.310 | 8.250 | 8.260 | 1,188,459 | +0.00(+0.00%) |
Nov 18, 2014 | 8.280 | 8.330 | 8.250 | 8.260 | 952,373 | +0.03(+0.36%) |
Nov 17, 2014 | 8.190 | 8.250 | 8.170 | 8.230 | 1,393,307 | +0.04(+0.49%) |
Nov 14, 2014 | 8.250 | 8.280 | 8.160 | 8.190 | 1,382,099 | -0.03(-0.36%) |
Nov 13, 2014 | 8.280 | 8.300 | 8.200 | 8.220 | 1,105,678 | -0.04(-0.48%) |
Nov 12, 2014 | 8.260 | 8.280 | 8.210 | 8.260 | 923,636 | -0.02(-0.24%) |
Nov 11, 2014 | 8.290 | 8.330 | 8.250 | 8.280 | 740,682 | +0.02(+0.24%) |
Nov 10, 2014 | 8.330 | 8.340 | 8.200 | 8.260 | 1,528,136 | -0.05(-0.60%) |
Nov 07, 2014 | 8.230 | 8.370 | 8.160 | 8.310 | 1,817,677 | +0.16(+1.96%) |
Nov 06, 2014 | 8.220 | 8.300 | 8.090 | 8.150 | 1,848,876 | +0.00(+0.00%) |
Nov 05, 2014 | 8.190 | 8.225 | 8.150 | 8.150 | 1,171,099 | +0.02(+0.25%) |
Nov 04, 2014 | 8.210 | 8.270 | 8.050 | 8.130 | 1,185,982 | -0.08(-0.97%) |
Nov 03, 2014 | 8.250 | 8.290 | 8.190 | 8.210 | 1,375,347 | -0.04(-0.48%) |
Oct 31, 2014 | 8.250 | 8.270 | 8.140 | 8.250 | 1,756,547 | +0.10(+1.23%) |
Oct 30, 2014 | 8.150 | 8.200 | 8.100 | 8.150 | 1,300,134 | +0.00(+0.00%) |
Oct 29, 2014 | 8.110 | 8.140 | 8.100 | 8.150 | 1,415,725 | +0.04(+0.49%) |
Oct 28, 2014 | 8.100 | 8.110 | 8.060 | 8.110 | 1,276,283 | +0.06(+0.75%) |
Oct 27, 2014 | 8.010 | 8.040 | 8.040 | 8.050 | 1,821,820 | +0.01(+0.12%) |
Oct 24, 2014 | 7.990 | 8.090 | 7.980 | 8.040 | 1,537,733 | +0.04(+0.50%) |
Oct 23, 2014 | 8.060 | 8.061 | 8.000 | 8.000 | 1,720,554 | +0.01(+0.13%) |
Oct 22, 2014 | 8.010 | 8.080 | 7.960 | 7.990 | 1,701,609 | -0.02(-0.25%) |
Oct 21, 2014 | 8.030 | 8.060 | 7.920 | 8.010 | 2,849,132 | +0.04(+0.50%) |
Oct 20, 2014 | 7.980 | 7.990 | 7.880 | 7.970 | 1,959,034 | +0.02(+0.25%) |
Oct 17, 2014 | 8.010 | 8.100 | 7.930 | 7.950 | 4,001,767 | +0.04(+0.51%) |
Oct 16, 2014 | 7.750 | 8.020 | 7.640 | 7.910 | 4,045,250 | +0.08(+1.02%) |
Oct 15, 2014 | 7.960 | 7.960 | 7.600 | 7.830 | 4,729,698 | -0.14(-1.76%) |
Oct 14, 2014 | 7.950 | 8.040 | 7.910 | 7.970 | 3,524,696 | +0.03(+0.38%) |
Oct 13, 2014 | 8.040 | 8.080 | 7.860 | 7.940 | 3,308,109 | -0.06(-0.75%) |
Oct 10, 2014 | 8.180 | 8.248 | 8.030 | 8.000 | 2,109,084 | -0.17(-2.08%) |
Oct 09, 2014 | 8.270 | 8.318 | 8.150 | 8.170 | 1,447,859 | -0.10(-1.21%) |
Oct 08, 2014 | 8.290 | 8.310 | 8.190 | 8.270 | 1,649,363 | -0.06(-0.72%) |
Oct 07, 2014 | 8.340 | 8.440 | 8.280 | 8.330 | 2,068,221 | -0.03(-0.36%) |
Oct 06, 2014 | 8.350 | 8.430 | 8.300 | 8.360 | 2,853,216 | +0.08(+0.97%) |
Oct 03, 2014 | 8.230 | 8.280 | 8.150 | 8.280 | 2,006,729 | +0.09(+1.10%) |
Oct 02, 2014 | 8.190 | 8.260 | 8.050 | 8.190 | 1,692,144 | +0.02(+0.24%) |
Oct 01, 2014 | 8.200 | 8.240 | 8.105 | 8.170 | 1,607,305 | +0.00(+0.00%) |
Sep 30, 2014 | 8.270 | 8.300 | 8.130 | 8.170 | 2,245,049 | -0.07(-0.85%) |
Sep 29, 2014 | 8.290 | 8.300 | 8.220 | 8.240 | 1,565,429 | -0.10(-1.20%) |
Sep 26, 2014 | 8.280 | 8.350 | 8.250 | 8.340 | 877,888 | +0.08(+0.97%) |
Sep 25, 2014 | 8.390 | 8.400 | 8.220 | 8.260 | 1,567,638 | -0.13(-1.55%) |
Sep 24, 2014 | 8.290 | 8.400 | 8.290 | 8.390 | 1,775,369 | +0.09(+1.08%) |
Sep 23, 2014 | 8.350 | 8.390 | 8.260 | 8.300 | 1,968,964 | -0.07(-0.84%) |
Sep 22, 2014 | 8.480 | 8.590 | 8.350 | 8.370 | 2,376,094 | -0.17(-1.99%) |
Sep 19, 2014 | 8.580 | 8.610 | 8.460 | 8.540 | 2,658,380 | +0.01(+0.12%) |
Sep 18, 2014 | 8.600 | 8.630 | 8.520 | 8.530 | 1,320,347 | -0.01(-0.12%) |
Sep 17, 2014 | 8.580 | 8.590 | 8.520 | 8.540 | 1,825,470 | -0.19(-2.18%) |
Sep 16, 2014 | 8.720 | 8.750 | 8.670 | 8.730 | 1,934,238 | +0.01(+0.11%) |
Sep 15, 2014 | 8.830 | 8.840 | 8.710 | 8.720 | 1,781,588 | -0.09(-1.02%) |
Sep 12, 2014 | 8.840 | 8.840 | 8.800 | 8.810 | 1,541,144 | -0.02(-0.23%) |
Sep 11, 2014 | 8.800 | 8.840 | 8.780 | 8.830 | 1,167,480 | +0.04(+0.46%) |
Sep 10, 2014 | 8.840 | 8.870 | 8.760 | 8.790 | 2,056,575 | +0.03(+0.34%) |
Sep 09, 2014 | 8.800 | 8.820 | 8.760 | 8.760 | 1,155,756 | -0.05(-0.57%) |
Sep 08, 2014 | 8.790 | 8.820 | 8.790 | 8.810 | 965,644 | +0.02(+0.23%) |
Sep 05, 2014 | 8.800 | 8.830 | 8.720 | 8.790 | 1,639,465 | +0.00(+0.00%) |
Sep 04, 2014 | 8.820 | 8.830 | 8.780 | 8.790 | 1,606,162 | +0.01(+0.11%) |
Sep 03, 2014 | 8.810 | 8.830 | 8.780 | 8.780 | 961,989 | +0.00(+0.00%) |
Sep 02, 2014 | 8.800 | 8.820 | 8.780 | 8.780 | 1,453,139 | +0.01(+0.11%) |
Aug 29, 2014 | 8.790 | 8.770 | 8.770 | 8.770 | 1,427,500 | +0.02(+0.23%) |
Aug 28, 2014 | 8.680 | 8.760 | 8.630 | 8.750 | 1,351,590 | +0.06(+0.69%) |
Aug 27, 2014 | 8.790 | 8.790 | 8.690 | 8.690 | 1,463,386 | -0.07(-0.80%) |
Aug 26, 2014 | 8.790 | 8.790 | 8.740 | 8.760 | 1,431,738 | -0.01(-0.11%) |
Aug 25, 2014 | 8.750 | 8.780 | 8.710 | 8.770 | 1,843,354 | +0.06(+0.69%) |
Aug 22, 2014 | 8.720 | 8.730 | 8.690 | 8.710 | 1,696,991 | +0.01(+0.06%) |
Aug 21, 2014 | 8.700 | 8.710 | 8.650 | 8.705 | 2,175,717 | +0.02(+0.17%) |
Aug 20, 2014 | 8.600 | 8.690 | 8.600 | 8.690 | 2,100,431 | +0.11(+1.28%) |
Aug 19, 2014 | 8.650 | 8.660 | 8.540 | 8.580 | 2,069,772 | -0.04(-0.46%) |
Aug 18, 2014 | 8.660 | 8.690 | 8.600 | 8.620 | 2,374,759 | +0.04(+0.47%) |
Aug 15, 2014 | 8.620 | 8.670 | 8.530 | 8.580 | 1,955,689 | -0.03(-0.35%) |
Aug 14, 2014 | 8.630 | 8.636 | 8.550 | 8.610 | 1,153,231 | +0.01(+0.12%) |
Aug 13, 2014 | 8.610 | 8.670 | 8.590 | 8.600 | 1,726,868 | +0.01(+0.12%) |
Aug 12, 2014 | 8.620 | 8.660 | 8.550 | 8.590 | 1,595,463 | -0.04(-0.46%) |
Aug 11, 2014 | 8.610 | 8.660 | 8.600 | 8.630 | 1,283,809 | +0.05(+0.58%) |
Aug 08, 2014 | 8.500 | 8.580 | 8.450 | 8.580 | 1,464,088 | +0.13(+1.54%) |
Aug 07, 2014 | 8.470 | 8.580 | 8.400 | 8.450 | 1,835,889 | +0.06(+0.72%) |
Aug 06, 2014 | 8.430 | 8.480 | 8.380 | 8.390 | 1,437,294 | -0.03(-0.36%) |
Aug 05, 2014 | 8.500 | 8.518 | 8.400 | 8.420 | 1,177,622 | -0.07(-0.82%) |
Aug 04, 2014 | 8.440 | 8.525 | 8.440 | 8.490 | 1,445,588 | +0.06(+0.71%) |
Aug 01, 2014 | 8.470 | 8.540 | 8.370 | 8.430 | 2,475,797 | -0.06(-0.71%) |
Jul 31, 2014 | 8.710 | 8.740 | 8.420 | 8.490 | 3,091,301 | -0.25(-2.86%) |
Jul 30, 2014 | 8.810 | 8.810 | 8.715 | 8.740 | 1,494,833 | -0.03(-0.34%) |
Jul 29, 2014 | 8.800 | 8.810 | 8.750 | 8.770 | 1,792,872 | +0.00(+0.00%) |
Jul 28, 2014 | 8.770 | 8.800 | 8.768 | 8.770 | 1,286,524 | -0.01(-0.11%) |
Jul 25, 2014 | 8.760 | 8.800 | 8.720 | 8.780 | 1,215,896 | +0.03(+0.34%) |
Jul 24, 2014 | 8.710 | 8.770 | 8.710 | 8.750 | 1,101,481 | +0.05(+0.57%) |
Jul 23, 2014 | 8.750 | 8.750 | 8.690 | 8.700 | 1,252,862 | +0.01(+0.12%) |
Jul 22, 2014 | 8.710 | 8.740 | 8.680 | 8.690 | 1,210,534 | -0.03(-0.34%) |
Jul 21, 2014 | 8.720 | 8.740 | 8.670 | 8.720 | 1,039,941 | +0.00(+0.00%) |
Jul 18, 2014 | 8.670 | 8.740 | 8.650 | 8.720 | 1,110,317 | +0.07(+0.81%) |
Jul 17, 2014 | 8.740 | 8.750 | 8.640 | 8.650 | 1,483,360 | -0.08(-0.92%) |
Jul 16, 2014 | 8.790 | 8.800 | 8.670 | 8.730 | 3,057,529 | -0.06(-0.68%) |
Jul 15, 2014 | 8.800 | 8.830 | 8.710 | 8.790 | 2,706,859 | +0.00(+0.00%) |
Jul 14, 2014 | 8.780 | 8.800 | 8.750 | 8.790 | 2,211,798 | +0.07(+0.80%) |
Jul 11, 2014 | 8.700 | 8.760 | 8.680 | 8.720 | 1,658,847 | +0.00(+0.00%) |
Jul 10, 2014 | 8.690 | 8.730 | 8.625 | 8.720 | 2,321,459 | -0.01(-0.11%) |
Jul 09, 2014 | 8.750 | 8.800 | 8.680 | 8.730 | 5,084,378 | +0.17(+1.99%) |
Jul 08, 2014 | 8.680 | 8.680 | 8.530 | 8.560 | 2,298,243 | -0.11(-1.27%) |
Jul 07, 2014 | 8.700 | 8.710 | 8.630 | 8.670 | 2,616,330 | +0.01(+0.12%) |
Jul 03, 2014 | 8.760 | 8.660 | 8.660 | 8.660 | 1,569,300 | -0.04(-0.46%) |
Jul 02, 2014 | 8.740 | 8.780 | 8.700 | 8.700 | 2,790,386 | -0.03(-0.29%) |
Jul 01, 2014 | 8.610 | 8.835 | 8.610 | 8.725 | 6,603,702 | +0.12(+1.34%) |
Jun 30, 2014 | 8.520 | 8.640 | 8.450 | 8.610 | 4,619,447 | +0.05(+0.58%) |
Jun 27, 2014 | 8.460 | 8.560 | 8.370 | 8.560 | 32,069,544 | +0.13(+1.54%) |
Jun 26, 2014 | 8.390 | 8.470 | 8.350 | 8.430 | 3,525,064 | +0.06(+0.72%) |
Jun 25, 2014 | 8.320 | 8.370 | 8.300 | 8.370 | 2,685,691 | +0.07(+0.84%) |
Jun 24, 2014 | 8.430 | 8.460 | 8.300 | 8.300 | 3,646,403 | -0.10(-1.19%) |
Jun 23, 2014 | 8.370 | 8.430 | 8.320 | 8.400 | 3,485,333 | +0.09(+1.08%) |
Jun 20, 2014 | 8.400 | 8.440 | 8.310 | 8.310 | 3,499,340 | -0.05(-0.60%) |
Jun 19, 2014 | 8.430 | 8.440 | 8.350 | 8.360 | 2,113,170 | -0.04(-0.48%) |
Jun 18, 2014 | 8.400 | 8.420 | 8.350 | 8.400 | 2,941,582 | -0.19(-2.21%) |
Jun 17, 2014 | 8.630 | 8.640 | 8.570 | 8.590 | 4,304,516 | +0.06(+0.70%) |
Jun 16, 2014 | 8.500 | 8.550 | 8.490 | 8.530 | 2,462,412 | +0.07(+0.83%) |
Jun 13, 2014 | 8.540 | 8.540 | 8.420 | 8.460 | 2,519,893 | -0.08(-0.94%) |
Jun 12, 2014 | 8.480 | 8.540 | 8.420 | 8.540 | 2,179,756 | +0.06(+0.71%) |
Jun 11, 2014 | 8.420 | 8.490 | 8.420 | 8.480 | 2,159,935 | +0.06(+0.71%) |
Jun 10, 2014 | 8.450 | 8.470 | 8.400 | 8.420 | 1,535,103 | +0.03(+0.36%) |
Jun 06, 2014 | 8.360 | 8.390 | 8.320 | 8.390 | 1,791,255 | +0.08(+0.96%) |
Jun 05, 2014 | 8.330 | 8.330 | 8.200 | 8.310 | 2,081,301 | +0.03(+0.36%) |
Jun 04, 2014 | 8.320 | 8.340 | 8.230 | 8.280 | 2,148,494 | -0.04(-0.48%) |
Jun 03, 2014 | 8.340 | 8.350 | 8.240 | 8.320 | 1,874,995 | -0.03(-0.36%) |