Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.854 | 8.909 | 8.836 | 8.866 | 2,049,636 | -0.09(-1.02%) |
Mar 30, 2015 | 8.921 | 8.982 | 8.912 | 8.957 | 2,934,283 | +0.12(+1.30%) |
Mar 27, 2015 | 8.745 | 8.866 | 8.709 | 8.842 | 2,863,823 | -0.04(-0.48%) |
Mar 26, 2015 | 8.872 | 8.921 | 8.775 | 8.885 | 4,122,301 | -0.12(-1.28%) |
Mar 25, 2015 | 9.170 | 9.188 | 8.994 | 9.000 | 4,284,399 | -0.18(-1.92%) |
Mar 24, 2015 | 9.224 | 9.273 | 9.176 | 9.176 | 3,607,866 | +0.11(+1.20%) |
Mar 23, 2015 | 9.073 | 9.109 | 9.042 | 9.067 | 3,641,882 | +0.08(+0.88%) |
Mar 20, 2015 | 8.939 | 9.067 | 8.897 | 8.988 | 4,493,542 | +0.26(+2.99%) |
Mar 19, 2015 | 8.745 | 8.794 | 8.702 | 8.727 | 5,675,290 | -0.13(-1.44%) |
Mar 18, 2015 | 8.630 | 8.885 | 8.618 | 8.854 | 5,552,199 | +0.08(+0.97%) |
Mar 17, 2015 | 8.733 | 8.775 | 8.678 | 8.769 | 5,538,525 | -0.05(-0.62%) |
Mar 16, 2015 | 8.751 | 8.842 | 8.751 | 8.824 | 3,764,258 | +0.15(+1.75%) |
Mar 13, 2015 | 8.587 | 8.684 | 8.557 | 8.672 | 5,347,981 | -0.05(-0.56%) |
Mar 12, 2015 | 8.666 | 8.727 | 8.630 | 8.721 | 4,584,827 | +0.10(+1.20%) |
Mar 11, 2015 | 8.587 | 8.647 | 8.523 | 8.618 | 7,104,846 | +0.05(+0.64%) |
Mar 10, 2015 | 8.563 | 8.636 | 8.533 | 8.563 | 3,114,964 | -0.22(-2.56%) |
Mar 09, 2015 | 8.751 | 8.824 | 8.702 | 8.787 | 4,255,627 | +0.02(+0.28%) |
Mar 06, 2015 | 8.872 | 8.891 | 8.751 | 8.763 | 4,054,128 | -0.16(-1.84%) |
Mar 05, 2015 | 8.897 | 8.951 | 8.866 | 8.927 | 3,522,410 | +0.11(+1.24%) |
Mar 04, 2015 | 8.848 | 8.836 | 8.739 | 8.818 | 4,455,614 | -0.02(-0.21%) |
Mar 03, 2015 | 8.872 | 8.878 | 8.787 | 8.836 | 6,757,179 | -0.25(-2.80%) |
Mar 02, 2015 | 9.061 | 9.097 | 9.033 | 9.091 | 3,466,788 | +0.09(+1.01%) |
Feb 27, 2015 | 8.988 | 9.067 | 8.945 | 9.000 | 3,200,396 | +0.01(+0.13%) |
Feb 26, 2015 | 8.988 | 9.036 | 8.957 | 8.988 | 4,690,131 | +0.02(+0.20%) |
Feb 25, 2015 | 8.970 | 9.015 | 8.933 | 8.970 | 4,794,555 | -0.01(-0.14%) |
Feb 24, 2015 | 8.891 | 9.035 | 8.891 | 8.982 | 6,489,038 | +0.13(+1.51%) |
Feb 23, 2015 | 8.806 | 8.867 | 8.775 | 8.848 | 6,036,973 | +0.06(+0.69%) |
Feb 20, 2015 | 8.569 | 8.800 | 8.520 | 8.787 | 12,511,928 | +0.16(+1.83%) |
Feb 19, 2015 | 8.611 | 8.678 | 8.575 | 8.630 | 4,348,013 | -0.04(-0.42%) |
Feb 18, 2015 | 8.678 | 8.702 | 8.611 | 8.666 | 5,615,212 | +0.07(+0.85%) |
Feb 17, 2015 | 8.605 | 8.618 | 8.475 | 8.593 | 5,626,106 | +0.08(+0.93%) |
Feb 13, 2015 | 8.490 | 8.514 | 8.514 | 8.514 | 7,089,844 | +0.17(+2.04%) |
Feb 12, 2015 | 8.253 | 8.399 | 8.241 | 8.344 | 8,298,346 | +0.36(+4.48%) |
Feb 11, 2015 | 7.992 | 8.029 | 7.914 | 7.986 | 7,674,881 | +0.27(+3.54%) |
Feb 10, 2015 | 7.719 | 7.738 | 7.610 | 7.713 | 5,494,244 | +0.15(+2.01%) |
Feb 09, 2015 | 7.477 | 7.592 | 7.464 | 7.562 | 4,885,947 | -0.04(-0.48%) |
Feb 06, 2015 | 7.647 | 7.695 | 7.577 | 7.598 | 5,576,265 | -0.18(-2.26%) |
Feb 05, 2015 | 7.731 | 7.780 | 7.677 | 7.774 | 3,834,006 | +0.07(+0.95%) |
Feb 04, 2015 | 7.731 | 7.810 | 7.695 | 7.701 | 6,182,688 | -0.32(-4.01%) |
Feb 03, 2015 | 7.901 | 8.041 | 7.901 | 8.023 | 4,800,991 | +0.29(+3.69%) |
Feb 02, 2015 | 7.537 | 7.750 | 7.531 | 7.738 | 5,184,092 | +0.19(+2.49%) |
Jan 30, 2015 | 7.653 | 7.677 | 7.543 | 7.549 | 5,300,454 | -0.17(-2.20%) |
Jan 29, 2015 | 7.610 | 7.731 | 7.586 | 7.719 | 4,575,232 | +0.27(+3.67%) |
Jan 28, 2015 | 7.647 | 7.647 | 7.428 | 7.446 | 4,575,907 | -0.35(-4.44%) |
Jan 27, 2015 | 7.738 | 7.823 | 7.671 | 7.792 | 3,584,271 | -0.02(-0.31%) |
Jan 26, 2015 | 7.768 | 7.853 | 7.689 | 7.816 | 5,995,478 | +0.12(+1.50%) |
Jan 23, 2015 | 7.804 | 7.871 | 7.689 | 7.701 | 4,224,946 | -0.37(-4.59%) |
Jan 22, 2015 | 8.011 | 8.096 | 7.950 | 8.071 | 5,294,065 | +0.08(+1.06%) |
Jan 21, 2015 | 7.823 | 8.011 | 7.810 | 7.986 | 5,482,744 | +0.09(+1.15%) |
Jan 20, 2015 | 7.962 | 7.980 | 7.850 | 7.895 | 8,858,508 | +0.17(+2.20%) |
Jan 16, 2015 | 7.601 | 7.725 | 7.595 | 7.725 | 5,002,924 | +0.21(+2.74%) |
Jan 15, 2015 | 7.543 | 7.586 | 7.483 | 7.519 | 8,079,877 | -0.02(-0.32%) |
Jan 14, 2015 | 7.513 | 7.598 | 7.458 | 7.543 | 5,648,979 | +0.01(+0.08%) |
Jan 13, 2015 | 7.628 | 7.707 | 7.464 | 7.537 | 6,830,200 | +0.11(+1.47%) |
Jan 12, 2015 | 7.471 | 7.513 | 7.313 | 7.428 | 7,380,415 | -0.02(-0.24%) |
Jan 09, 2015 | 7.586 | 7.586 | 7.380 | 7.446 | 10,362,838 | -0.23(-3.00%) |
Jan 08, 2015 | 7.640 | 7.783 | 7.640 | 7.677 | 7,788,219 | +0.09(+1.20%) |
Jan 07, 2015 | 7.537 | 7.598 | 7.434 | 7.586 | 6,803,115 | +0.14(+1.87%) |
Jan 06, 2015 | 7.610 | 7.653 | 7.404 | 7.446 | 4,766,272 | -0.04(-0.57%) |
Jan 05, 2015 | 7.677 | 7.683 | 7.446 | 7.489 | 6,784,427 | -0.45(-5.66%) |
Jan 02, 2015 | 8.023 | 8.035 | 7.871 | 7.938 | 3,726,378 | +0.07(+0.85%) |
Dec 31, 2014 | 7.992 | 7.871 | 7.871 | 7.871 | 2,367,730 | -0.09(-1.14%) |
Dec 30, 2014 | 8.017 | 8.047 | 7.950 | 7.962 | 2,549,137 | -0.06(-0.76%) |
Dec 29, 2014 | 7.999 | 8.062 | 7.986 | 8.023 | 2,133,307 | -0.12(-1.49%) |
Dec 26, 2014 | 8.150 | 8.181 | 8.102 | 8.144 | 927,905 | +0.02(+0.22%) |
Dec 24, 2014 | 8.126 | 8.126 | 8.126 | 8.126 | 813,850 | -0.02(-0.22%) |
Dec 23, 2014 | 8.090 | 8.166 | 8.083 | 8.144 | 2,610,804 | +0.10(+1.28%) |
Dec 22, 2014 | 8.041 | 8.053 | 7.986 | 8.041 | 2,801,795 | +0.02(+0.30%) |
Dec 19, 2014 | 8.029 | 8.096 | 7.968 | 8.017 | 4,824,909 | -0.21(-2.51%) |
Dec 18, 2014 | 8.150 | 8.223 | 8.083 | 8.223 | 4,608,433 | +0.32(+3.99%) |
Dec 17, 2014 | 7.713 | 7.974 | 7.707 | 7.907 | 8,624,925 | +0.12(+1.56%) |
Dec 16, 2014 | 7.683 | 7.950 | 7.665 | 7.786 | 7,274,593 | -0.08(-1.08%) |
Dec 15, 2014 | 8.168 | 8.187 | 7.832 | 7.871 | 5,479,702 | -0.21(-2.55%) |
Dec 12, 2014 | 8.314 | 8.351 | 8.065 | 8.077 | 7,648,694 | -0.27(-3.20%) |
Dec 11, 2014 | 8.448 | 8.502 | 8.323 | 8.344 | 3,612,001 | -0.09(-1.08%) |
Dec 10, 2014 | 8.563 | 8.569 | 8.423 | 8.435 | 3,335,417 | -0.13(-1.49%) |
Dec 09, 2014 | 8.520 | 8.575 | 8.460 | 8.563 | 3,775,334 | -0.11(-1.26%) |
Dec 08, 2014 | 8.727 | 8.775 | 8.648 | 8.672 | 2,398,722 | -0.08(-0.97%) |
Dec 05, 2014 | 8.715 | 8.763 | 8.696 | 8.757 | 2,080,599 | +0.16(+1.91%) |
Dec 04, 2014 | 8.605 | 8.660 | 8.508 | 8.593 | 3,142,301 | -0.04(-0.42%) |
Dec 03, 2014 | 8.648 | 8.666 | 8.587 | 8.630 | 2,052,569 | -0.10(-1.18%) |
Dec 02, 2014 | 8.745 | 8.763 | 8.690 | 8.733 | 1,632,804 | +0.00(+0.00%) |
Dec 01, 2014 | 8.715 | 8.757 | 8.684 | 8.733 | 2,841,146 | -0.13(-1.44%) |
Nov 28, 2014 | 8.866 | 8.878 | 8.842 | 8.860 | 1,327,359 | +0.04(+0.41%) |
Nov 26, 2014 | 8.812 | 8.824 | 8.824 | 8.824 | 1,596,722 | +0.00(+0.00%) |
Nov 25, 2014 | 8.836 | 8.872 | 8.775 | 8.824 | 2,936,220 | +0.12(+1.39%) |
Nov 24, 2014 | 8.727 | 8.748 | 8.654 | 8.702 | 1,744,395 | +0.08(+0.99%) |
Nov 21, 2014 | 8.654 | 8.666 | 8.587 | 8.618 | 1,799,065 | +0.04(+0.42%) |
Nov 20, 2014 | 8.545 | 8.611 | 8.517 | 8.581 | 4,283,269 | -0.19(-2.15%) |
Nov 19, 2014 | 8.733 | 8.794 | 8.672 | 8.769 | 4,058,757 | +0.10(+1.19%) |
Nov 18, 2014 | 8.636 | 8.696 | 8.618 | 8.666 | 1,988,925 | +0.13(+1.56%) |
Nov 17, 2014 | 8.454 | 8.563 | 8.435 | 8.533 | 2,051,408 | +0.08(+1.01%) |
Nov 14, 2014 | 8.375 | 8.466 | 8.363 | 8.448 | 1,834,718 | -0.01(-0.07%) |
Nov 13, 2014 | 8.338 | 8.496 | 8.326 | 8.454 | 3,292,625 | +0.12(+1.38%) |
Nov 12, 2014 | 8.332 | 8.363 | 8.296 | 8.338 | 3,616,522 | -0.18(-2.14%) |
Nov 11, 2014 | 8.527 | 8.539 | 8.448 | 8.520 | 2,416,115 | -0.04(-0.43%) |
Nov 10, 2014 | 8.533 | 8.575 | 8.442 | 8.557 | 2,437,769 | -0.01(-0.07%) |
Nov 07, 2014 | 8.557 | 8.581 | 8.484 | 8.563 | 2,859,669 | -0.07(-0.84%) |
Nov 06, 2014 | 8.769 | 8.824 | 8.569 | 8.636 | 3,583,195 | -0.07(-0.84%) |
Nov 05, 2014 | 8.769 | 8.769 | 8.672 | 8.709 | 3,775,704 | +0.13(+1.56%) |
Nov 04, 2014 | 8.551 | 8.575 | 8.496 | 8.575 | 3,504,562 | -0.04(-0.49%) |
Nov 03, 2014 | 8.618 | 8.654 | 8.533 | 8.618 | 2,143,016 | -0.07(-0.84%) |
Oct 31, 2014 | 8.618 | 8.696 | 8.593 | 8.690 | 2,242,548 | +0.18(+2.14%) |
Oct 30, 2014 | 8.290 | 8.520 | 8.272 | 8.508 | 3,600,344 | +0.04(+0.50%) |
Oct 29, 2014 | 8.648 | 8.660 | 8.393 | 8.466 | 6,354,937 | -0.36(-4.12%) |
Oct 28, 2014 | 8.775 | 8.836 | 8.739 | 8.830 | 7,534,234 | +0.24(+2.83%) |
Oct 27, 2014 | 8.484 | 8.690 | 8.690 | 8.587 | 2,811,703 | -0.10(-1.19%) |
Oct 24, 2014 | 8.648 | 8.699 | 8.605 | 8.690 | 2,525,987 | +0.08(+0.92%) |
Oct 23, 2014 | 8.581 | 8.696 | 8.551 | 8.611 | 3,490,932 | +0.23(+2.75%) |
Oct 22, 2014 | 8.514 | 8.520 | 8.378 | 8.381 | 2,506,494 | -0.18(-2.06%) |
Oct 21, 2014 | 8.496 | 8.562 | 8.481 | 8.557 | 2,910,761 | +0.23(+2.77%) |
Oct 20, 2014 | 8.253 | 8.326 | 8.223 | 8.326 | 3,232,528 | +0.16(+2.01%) |
Oct 17, 2014 | 8.175 | 8.235 | 8.108 | 8.162 | 4,548,242 | +0.36(+4.59%) |
Oct 16, 2014 | 7.653 | 7.904 | 7.640 | 7.804 | 7,478,525 | -0.25(-3.16%) |
Oct 15, 2014 | 8.053 | 8.077 | 7.809 | 8.059 | 5,922,703 | -0.21(-2.57%) |
Oct 14, 2014 | 8.290 | 8.375 | 8.229 | 8.272 | 4,410,830 | -0.08(-0.94%) |
Oct 13, 2014 | 8.502 | 8.551 | 8.338 | 8.351 | 3,860,529 | -0.01(-0.07%) |
Oct 10, 2014 | 8.533 | 8.599 | 8.351 | 8.357 | 4,127,451 | -0.04(-0.51%) |
Oct 09, 2014 | 8.599 | 8.636 | 8.357 | 8.399 | 4,533,943 | -0.27(-3.08%) |
Oct 08, 2014 | 8.490 | 8.672 | 8.423 | 8.666 | 3,726,202 | +0.24(+2.81%) |
Oct 07, 2014 | 8.563 | 8.581 | 8.429 | 8.429 | 2,637,229 | -0.22(-2.53%) |
Oct 06, 2014 | 8.672 | 8.709 | 8.569 | 8.648 | 2,440,125 | +0.09(+1.06%) |
Oct 03, 2014 | 8.539 | 8.581 | 8.520 | 8.557 | 2,340,874 | +0.06(+0.71%) |
Oct 02, 2014 | 8.587 | 8.587 | 8.387 | 8.496 | 4,149,905 | -0.24(-2.71%) |
Oct 01, 2014 | 8.751 | 8.797 | 8.684 | 8.733 | 5,624,290 | +0.12(+1.41%) |
Sep 30, 2014 | 8.611 | 8.684 | 8.551 | 8.611 | 2,495,536 | +0.02(+0.21%) |
Sep 29, 2014 | 8.557 | 8.618 | 8.539 | 8.593 | 1,934,700 | -0.12(-1.39%) |
Sep 26, 2014 | 8.690 | 8.739 | 8.654 | 8.715 | 4,132,738 | +0.01(+0.14%) |
Sep 25, 2014 | 8.800 | 8.811 | 8.684 | 8.702 | 3,212,054 | -0.19(-2.12%) |
Sep 24, 2014 | 8.769 | 8.897 | 8.751 | 8.891 | 2,532,590 | +0.11(+1.24%) |
Sep 23, 2014 | 8.836 | 8.885 | 8.763 | 8.781 | 2,450,387 | -0.06(-0.69%) |
Sep 22, 2014 | 8.939 | 8.963 | 8.806 | 8.842 | 7,258,510 | -0.18(-2.02%) |
Sep 19, 2014 | 8.854 | 9.115 | 8.848 | 9.024 | 16,279,169 | +0.19(+2.20%) |
Sep 18, 2014 | 8.781 | 8.848 | 8.781 | 8.830 | 2,831,836 | +0.16(+1.89%) |
Sep 17, 2014 | 8.684 | 8.739 | 8.630 | 8.666 | 3,096,615 | +0.07(+0.78%) |
Sep 16, 2014 | 8.514 | 8.618 | 8.502 | 8.599 | 2,744,413 | +0.00(+0.00%) |
Sep 15, 2014 | 8.605 | 8.618 | 8.575 | 8.599 | 1,398,434 | -0.02(-0.21%) |
Sep 12, 2014 | 8.630 | 8.648 | 8.587 | 8.618 | 2,476,899 | +0.01(+0.14%) |
Sep 11, 2014 | 8.593 | 8.630 | 8.563 | 8.605 | 1,659,813 | -0.09(-1.05%) |
Sep 10, 2014 | 8.630 | 8.702 | 8.618 | 8.696 | 1,979,992 | +0.16(+1.85%) |
Sep 09, 2014 | 8.581 | 8.581 | 8.508 | 8.539 | 1,620,579 | -0.07(-0.78%) |
Sep 08, 2014 | 8.642 | 8.690 | 8.575 | 8.605 | 2,002,944 | -0.15(-1.66%) |
Sep 05, 2014 | 8.690 | 8.763 | 8.660 | 8.751 | 12,257,349 | +0.21(+2.49%) |
Sep 04, 2014 | 8.563 | 8.624 | 8.508 | 8.539 | 2,840,978 | +0.00(+0.00%) |
Sep 03, 2014 | 8.581 | 8.593 | 8.514 | 8.539 | 4,017,690 | +0.13(+1.59%) |
Sep 02, 2014 | 8.405 | 8.417 | 8.363 | 8.405 | 1,741,686 | +0.05(+0.58%) |
Aug 29, 2014 | 8.363 | 8.357 | 8.357 | 8.357 | 1,143,741 | +0.02(+0.22%) |
Aug 28, 2014 | 8.357 | 8.363 | 8.308 | 8.338 | 2,044,892 | -0.09(-1.08%) |
Aug 27, 2014 | 8.460 | 8.460 | 8.366 | 8.429 | 1,963,534 | +0.05(+0.65%) |
Aug 26, 2014 | 8.381 | 8.423 | 8.351 | 8.375 | 5,179,661 | +0.04(+0.44%) |
Aug 25, 2014 | 8.308 | 8.369 | 8.284 | 8.338 | 2,963,206 | +0.10(+1.18%) |
Aug 22, 2014 | 8.278 | 8.290 | 8.199 | 8.241 | 2,858,989 | -0.10(-1.16%) |
Aug 21, 2014 | 8.223 | 8.357 | 8.217 | 8.338 | 13,638,600 | +0.21(+2.54%) |
Aug 20, 2014 | 8.090 | 8.144 | 8.077 | 8.132 | 2,013,661 | -0.07(-0.89%) |
Aug 19, 2014 | 8.187 | 8.211 | 8.175 | 8.205 | 1,833,385 | +0.02(+0.30%) |
Aug 18, 2014 | 8.168 | 8.193 | 8.120 | 8.181 | 2,596,859 | +0.00(+0.00%) |
Aug 15, 2014 | 8.223 | 8.253 | 8.047 | 8.181 | 3,518,816 | +0.08(+0.97%) |
Aug 14, 2014 | 8.120 | 8.120 | 8.071 | 8.102 | 1,844,869 | +0.02(+0.30%) |
Aug 13, 2014 | 8.096 | 8.114 | 8.053 | 8.077 | 2,982,706 | +0.09(+1.14%) |
Aug 12, 2014 | 8.029 | 8.053 | 7.944 | 7.986 | 1,394,085 | -0.04(-0.53%) |
Aug 11, 2014 | 8.047 | 8.077 | 8.013 | 8.029 | 1,778,490 | +0.09(+1.15%) |
Aug 08, 2014 | 7.859 | 7.932 | 7.792 | 7.938 | 2,733,879 | +0.10(+1.24%) |
Aug 07, 2014 | 8.035 | 8.071 | 7.792 | 7.841 | 3,484,426 | -0.10(-1.30%) |
Aug 06, 2014 | 7.889 | 7.980 | 7.883 | 7.944 | 3,366,776 | +0.16(+2.11%) |
Aug 05, 2014 | 7.841 | 7.865 | 7.744 | 7.780 | 3,605,704 | -0.12(-1.54%) |
Aug 04, 2014 | 7.926 | 7.932 | 7.798 | 7.901 | 1,805,918 | +0.07(+0.93%) |
Aug 01, 2014 | 7.835 | 7.938 | 7.774 | 7.829 | 5,287,057 | -0.04(-0.54%) |
Jul 31, 2014 | 7.956 | 7.986 | 7.871 | 7.871 | 3,564,338 | -0.32(-3.93%) |
Jul 30, 2014 | 8.259 | 8.278 | 8.114 | 8.193 | 1,856,143 | -0.09(-1.10%) |
Jul 29, 2014 | 8.290 | 8.363 | 8.278 | 8.284 | 3,293,513 | +0.10(+1.26%) |
Jul 28, 2014 | 8.187 | 8.211 | 8.090 | 8.181 | 1,152,092 | +0.02(+0.30%) |
Jul 25, 2014 | 8.253 | 8.272 | 8.120 | 8.156 | 1,439,543 | -0.18(-2.18%) |
Jul 24, 2014 | 8.326 | 8.351 | 8.308 | 8.338 | 1,566,167 | +0.12(+1.40%) |
Jul 23, 2014 | 8.278 | 8.278 | 8.199 | 8.223 | 1,316,910 | +0.04(+0.44%) |
Jul 22, 2014 | 8.187 | 8.229 | 8.162 | 8.187 | 7,641,712 | +0.07(+0.82%) |
Jul 21, 2014 | 8.102 | 8.132 | 8.059 | 8.120 | 1,234,347 | -0.12(-1.47%) |
Jul 18, 2014 | 8.199 | 8.253 | 8.156 | 8.241 | 1,989,419 | +0.19(+2.34%) |
Jul 17, 2014 | 8.181 | 8.253 | 8.047 | 8.053 | 2,756,624 | -0.32(-3.77%) |
Jul 16, 2014 | 8.381 | 8.399 | 8.338 | 8.369 | 1,954,710 | +0.13(+1.55%) |
Jul 15, 2014 | 8.308 | 8.332 | 8.187 | 8.241 | 3,764,711 | -0.14(-1.67%) |
Jul 14, 2014 | 8.411 | 8.448 | 8.369 | 8.381 | 1,785,467 | +0.05(+0.58%) |
Jul 11, 2014 | 8.375 | 8.393 | 8.284 | 8.332 | 12,215,569 | +0.01(+0.15%) |
Jul 10, 2014 | 8.187 | 8.344 | 8.162 | 8.320 | 2,857,578 | -0.15(-1.79%) |
Jul 09, 2014 | 8.423 | 8.490 | 8.411 | 8.472 | 2,614,052 | +0.08(+0.94%) |
Jul 08, 2014 | 8.484 | 8.496 | 8.357 | 8.393 | 2,715,022 | -0.29(-3.29%) |
Jul 07, 2014 | 8.702 | 8.727 | 8.642 | 8.678 | 1,457,936 | -0.19(-2.12%) |
Jul 03, 2014 | 8.794 | 8.866 | 8.866 | 8.866 | 1,363,393 | +0.13(+1.46%) |
Jul 02, 2014 | 8.672 | 8.757 | 8.660 | 8.739 | 2,647,340 | +0.07(+0.77%) |
Jul 01, 2014 | 8.648 | 8.730 | 8.642 | 8.672 | 1,837,682 | +0.16(+1.93%) |
Jun 30, 2014 | 8.496 | 8.557 | 8.481 | 8.508 | 1,336,971 | -0.07(-0.78%) |
Jun 27, 2014 | 8.527 | 8.581 | 8.499 | 8.575 | 1,349,736 | +0.06(+0.71%) |
Jun 26, 2014 | 8.460 | 8.520 | 8.351 | 8.514 | 2,231,493 | -0.10(-1.13%) |
Jun 25, 2014 | 8.527 | 8.618 | 8.508 | 8.611 | 2,891,073 | +0.16(+1.94%) |
Jun 24, 2014 | 8.484 | 8.551 | 8.435 | 8.448 | 3,017,970 | -0.15(-1.69%) |
Jun 23, 2014 | 8.569 | 8.599 | 8.533 | 8.593 | 1,828,208 | -0.11(-1.26%) |
Jun 20, 2014 | 8.721 | 8.754 | 8.654 | 8.702 | 2,180,177 | -0.18(-1.98%) |
Jun 19, 2014 | 8.878 | 8.909 | 8.848 | 8.878 | 2,039,695 | +0.13(+1.53%) |
Jun 18, 2014 | 8.618 | 8.751 | 8.599 | 8.745 | 1,766,873 | +0.10(+1.12%) |
Jun 17, 2014 | 8.545 | 8.666 | 8.539 | 8.648 | 2,251,253 | +0.05(+0.64%) |
Jun 16, 2014 | 8.581 | 8.654 | 8.545 | 8.593 | 2,896,232 | -0.05(-0.63%) |
Jun 13, 2014 | 8.672 | 8.684 | 8.618 | 8.648 | 1,769,478 | -0.03(-0.35%) |
Jun 12, 2014 | 8.709 | 8.715 | 8.648 | 8.678 | 8,203,060 | -0.06(-0.69%) |
Jun 11, 2014 | 8.763 | 8.775 | 8.693 | 8.739 | 9,221,822 | -0.12(-1.37%) |
Jun 10, 2014 | 8.872 | 8.878 | 8.787 | 8.860 | 2,049,780 | -0.10(-1.08%) |
Jun 06, 2014 | 8.945 | 8.957 | 8.921 | 8.957 | 2,535,017 | +0.11(+1.23%) |
Jun 05, 2014 | 8.787 | 8.863 | 8.733 | 8.848 | 2,695,683 | +0.22(+2.60%) |
Jun 04, 2014 | 8.581 | 8.624 | 8.575 | 8.624 | 1,164,093 | +0.07(+0.85%) |
Jun 03, 2014 | 8.551 | 8.587 | 8.527 | 8.551 | 1,486,502 | -0.03(-0.35%) |
Jun 02, 2014 | 8.563 | 8.593 | 8.526 | 8.581 | 1,574,864 | +0.06(+0.71%) |
May 30, 2014 | 8.496 | 8.533 | 8.472 | 8.520 | 1,870,498 | +0.04(+0.50%) |
May 29, 2014 | 8.442 | 8.484 | 8.405 | 8.478 | 1,489,075 | +0.07(+0.79%) |
May 28, 2014 | 8.417 | 8.448 | 8.387 | 8.411 | 2,211,840 | -0.01(-0.07%) |
May 27, 2014 | 8.454 | 8.460 | 8.408 | 8.417 | 4,256,352 | +0.09(+1.09%) |
May 23, 2014 | 8.284 | 8.326 | 8.326 | 8.326 | 1,997,304 | +0.06(+0.77%) |
May 22, 2014 | 8.211 | 8.272 | 8.199 | 8.263 | 3,159,102 | +0.08(+0.93%) |
May 21, 2014 | 8.071 | 8.199 | 8.053 | 8.187 | 3,932,018 | +0.23(+2.90%) |
May 20, 2014 | 7.974 | 8.035 | 7.926 | 7.956 | 2,067,826 | +0.01(+0.15%) |
May 19, 2014 | 7.835 | 7.950 | 7.823 | 7.944 | 2,235,901 | -0.02(-0.23%) |
May 16, 2014 | 7.920 | 7.968 | 7.883 | 7.962 | 3,141,154 | -0.17(-2.09%) |
May 15, 2014 | 8.162 | 8.168 | 8.038 | 8.132 | 2,862,228 | -0.20(-2.40%) |
May 14, 2014 | 8.387 | 8.429 | 8.332 | 8.332 | 5,757,456 | -0.12(-1.36%) |
May 13, 2014 | 8.496 | 8.502 | 8.417 | 8.448 | 4,169,931 | -0.15(-1.69%) |
May 12, 2014 | 8.587 | 8.605 | 8.557 | 8.593 | 2,211,915 | +0.01(+0.07%) |
May 09, 2014 | 8.587 | 8.618 | 8.514 | 8.587 | 1,791,261 | -0.12(-1.33%) |
May 08, 2014 | 8.666 | 8.787 | 8.666 | 8.702 | 1,748,895 | +0.08(+0.99%) |
May 07, 2014 | 8.605 | 8.642 | 8.520 | 8.618 | 5,764,802 | +0.04(+0.42%) |
May 06, 2014 | 8.569 | 8.648 | 8.545 | 8.581 | 1,504,460 | -0.05(-0.56%) |
May 05, 2014 | 8.520 | 8.636 | 8.478 | 8.630 | 3,323,735 | -0.02(-0.21%) |
May 02, 2014 | 8.642 | 8.727 | 8.611 | 8.648 | 1,732,241 | -0.01(-0.14%) |
May 01, 2014 | 8.709 | 8.727 | 8.636 | 8.660 | 1,320,074 | -0.02(-0.21%) |
Apr 30, 2014 | 8.557 | 8.696 | 8.551 | 8.678 | 2,032,155 | +0.19(+2.29%) |
Apr 29, 2014 | 8.411 | 8.508 | 8.411 | 8.484 | 3,137,326 | +0.18(+2.19%) |
Apr 28, 2014 | 8.344 | 8.369 | 8.217 | 8.302 | 2,482,605 | +0.04(+0.44%) |
Apr 25, 2014 | 8.344 | 8.351 | 8.247 | 8.266 | 3,097,314 | -0.22(-2.64%) |
Apr 24, 2014 | 8.460 | 8.520 | 8.308 | 8.490 | 2,755,523 | -0.06(-0.71%) |
Apr 23, 2014 | 8.593 | 8.599 | 8.505 | 8.551 | 4,343,104 | -0.02(-0.21%) |
Apr 22, 2014 | 8.545 | 8.599 | 8.520 | 8.569 | 1,469,428 | +0.10(+1.15%) |
Apr 21, 2014 | 8.466 | 8.514 | 8.448 | 8.472 | 745,414 | +0.00(+0.00%) |
Apr 17, 2014 | 8.478 | 8.472 | 8.472 | 8.472 | 1,512,190 | +0.12(+1.38%) |
Apr 16, 2014 | 8.326 | 8.375 | 8.278 | 8.357 | 2,054,936 | +0.22(+2.76%) |
Apr 15, 2014 | 8.181 | 8.259 | 8.012 | 8.132 | 5,212,296 | -0.05(-0.59%) |
Apr 14, 2014 | 8.193 | 8.202 | 8.090 | 8.181 | 7,824,134 | -0.07(-0.88%) |
Apr 11, 2014 | 8.247 | 8.352 | 8.211 | 8.253 | 2,725,024 | -0.07(-0.87%) |
Apr 10, 2014 | 8.539 | 8.557 | 8.314 | 8.326 | 5,095,773 | -0.25(-2.97%) |
Apr 09, 2014 | 8.502 | 8.587 | 8.448 | 8.581 | 3,066,241 | +0.04(+0.50%) |
Apr 08, 2014 | 8.448 | 8.545 | 8.435 | 8.539 | 4,392,283 | -0.18(-2.02%) |
Apr 07, 2014 | 8.824 | 8.830 | 8.684 | 8.715 | 2,488,514 | -0.24(-2.64%) |
Apr 04, 2014 | 8.988 | 9.018 | 8.945 | 8.951 | 4,616,061 | -0.02(-0.20%) |
Apr 03, 2014 | 8.982 | 9.006 | 8.915 | 8.970 | 1,697,293 | +0.01(+0.14%) |
Apr 02, 2014 | 8.951 | 8.982 | 8.909 | 8.957 | 2,239,955 | +0.02(+0.20%) |