Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.968 | 9.111 | 8.956 | 9.111 | 269,874 | +0.12(+1.31%) |
Mar 30, 2015 | 8.993 | 9.000 | 8.956 | 8.993 | 66,649 | -0.02(-0.25%) |
Mar 27, 2015 | 8.937 | 9.031 | 8.937 | 9.016 | 109,429 | +0.05(+0.60%) |
Mar 26, 2015 | 8.844 | 8.962 | 8.844 | 8.962 | 182,091 | +0.09(+1.05%) |
Mar 25, 2015 | 8.931 | 8.931 | 8.844 | 8.869 | 99,912 | -0.06(-0.70%) |
Mar 24, 2015 | 8.875 | 8.931 | 8.844 | 8.931 | 98,206 | +0.04(+0.49%) |
Mar 23, 2015 | 8.888 | 8.894 | 8.860 | 8.888 | 91,051 | +0.02(+0.21%) |
Mar 20, 2015 | 8.838 | 8.894 | 8.832 | 8.869 | 126,598 | +0.03(+0.35%) |
Mar 19, 2015 | 8.881 | 8.888 | 8.832 | 8.838 | 122,035 | -0.08(-0.91%) |
Mar 18, 2015 | 8.801 | 8.919 | 8.801 | 8.919 | 70,241 | +0.12(+1.41%) |
Mar 17, 2015 | 8.807 | 8.807 | 8.776 | 8.794 | 108,132 | -0.02(-0.21%) |
Mar 16, 2015 | 8.807 | 8.832 | 8.788 | 8.813 | 116,983 | +0.00(+0.05%) |
Mar 13, 2015 | 8.826 | 8.844 | 8.794 | 8.809 | 139,125 | -0.04(-0.40%) |
Mar 12, 2015 | 8.863 | 8.894 | 8.832 | 8.844 | 129,673 | -0.01(-0.07%) |
Mar 11, 2015 | 8.869 | 8.919 | 8.850 | 8.850 | 77,294 | -0.05(-0.52%) |
Mar 10, 2015 | 8.872 | 8.922 | 8.872 | 8.897 | 93,056 | +0.01(+0.14%) |
Mar 09, 2015 | 8.817 | 8.885 | 8.810 | 8.885 | 138,382 | +0.06(+0.63%) |
Mar 06, 2015 | 8.841 | 8.860 | 8.779 | 8.829 | 203,313 | -0.05(-0.56%) |
Mar 05, 2015 | 8.903 | 8.928 | 8.866 | 8.878 | 108,746 | -0.04(-0.42%) |
Mar 04, 2015 | 8.878 | 8.915 | 8.891 | 8.915 | 91,948 | +0.02(+0.28%) |
Mar 03, 2015 | 8.860 | 8.891 | 8.841 | 8.891 | 143,571 | +0.02(+0.21%) |
Mar 02, 2015 | 8.897 | 8.897 | 8.860 | 8.872 | 106,606 | -0.04(-0.42%) |
Feb 27, 2015 | 8.798 | 8.909 | 8.798 | 8.909 | 139,058 | +0.12(+1.41%) |
Feb 26, 2015 | 8.829 | 8.847 | 8.786 | 8.786 | 128,005 | -0.04(-0.49%) |
Feb 25, 2015 | 8.847 | 8.884 | 8.829 | 8.829 | 118,789 | +0.01(+0.07%) |
Feb 24, 2015 | 8.810 | 8.847 | 8.792 | 8.823 | 124,734 | -0.01(-0.07%) |
Feb 23, 2015 | 8.823 | 8.854 | 8.823 | 8.829 | 139,593 | +0.02(+0.28%) |
Feb 20, 2015 | 8.817 | 8.854 | 8.792 | 8.804 | 132,045 | +0.00(+0.00%) |
Feb 19, 2015 | 8.761 | 8.860 | 8.761 | 8.804 | 126,775 | +0.02(+0.21%) |
Feb 18, 2015 | 8.643 | 8.786 | 8.619 | 8.786 | 334,423 | +0.10(+1.14%) |
Feb 17, 2015 | 8.847 | 8.862 | 8.674 | 8.687 | 295,801 | -0.19(-2.09%) |
Feb 13, 2015 | 8.891 | 8.872 | 8.872 | 8.872 | 112,895 | -0.02(-0.28%) |
Feb 12, 2015 | 8.872 | 8.965 | 8.872 | 8.897 | 149,120 | -0.01(-0.14%) |
Feb 11, 2015 | 8.897 | 8.946 | 8.891 | 8.909 | 168,451 | -0.00(-0.03%) |
Feb 10, 2015 | 8.980 | 9.005 | 8.912 | 8.912 | 184,046 | -0.07(-0.75%) |
Feb 09, 2015 | 8.992 | 9.029 | 8.980 | 8.980 | 152,596 | +0.00(+0.00%) |
Feb 06, 2015 | 9.103 | 9.103 | 8.980 | 8.980 | 168,124 | -0.15(-1.62%) |
Feb 05, 2015 | 9.140 | 9.158 | 9.091 | 9.128 | 108,961 | -0.02(-0.27%) |
Feb 04, 2015 | 9.121 | 9.171 | 9.079 | 9.152 | 145,996 | +0.01(+0.07%) |
Feb 03, 2015 | 9.134 | 9.189 | 9.128 | 9.146 | 196,640 | -0.01(-0.13%) |
Feb 02, 2015 | 9.165 | 9.220 | 9.121 | 9.158 | 227,841 | +0.06(+0.68%) |
Jan 30, 2015 | 9.035 | 9.103 | 9.035 | 9.097 | 135,850 | +0.07(+0.75%) |
Jan 29, 2015 | 8.992 | 9.035 | 8.992 | 9.029 | 57,466 | +0.02(+0.20%) |
Jan 28, 2015 | 8.949 | 9.011 | 8.925 | 9.011 | 79,519 | +0.10(+1.10%) |
Jan 27, 2015 | 8.869 | 8.931 | 8.869 | 8.912 | 84,948 | +0.03(+0.35%) |
Jan 26, 2015 | 8.851 | 8.882 | 8.839 | 8.882 | 139,942 | +0.03(+0.35%) |
Jan 23, 2015 | 8.857 | 8.879 | 8.826 | 8.851 | 158,532 | +0.00(+0.00%) |
Jan 22, 2015 | 8.888 | 8.918 | 8.851 | 8.851 | 197,950 | -0.04(-0.42%) |
Jan 21, 2015 | 8.962 | 8.962 | 8.888 | 8.888 | 117,853 | -0.06(-0.69%) |
Jan 20, 2015 | 8.918 | 8.949 | 8.918 | 8.949 | 246,073 | +0.02(+0.21%) |
Jan 16, 2015 | 8.906 | 8.931 | 8.863 | 8.931 | 188,732 | +0.01(+0.07%) |
Jan 15, 2015 | 8.888 | 8.931 | 8.869 | 8.925 | 143,912 | +0.04(+0.42%) |
Jan 14, 2015 | 8.882 | 8.912 | 8.869 | 8.888 | 141,595 | -0.01(-0.07%) |
Jan 13, 2015 | 8.826 | 8.894 | 8.826 | 8.894 | 139,189 | +0.06(+0.73%) |
Jan 12, 2015 | 8.786 | 8.848 | 8.786 | 8.829 | 197,766 | +0.04(+0.42%) |
Jan 09, 2015 | 8.707 | 8.793 | 8.707 | 8.793 | 184,840 | +0.09(+0.98%) |
Jan 08, 2015 | 8.737 | 8.750 | 8.701 | 8.707 | 248,462 | -0.03(-0.35%) |
Jan 07, 2015 | 8.713 | 8.786 | 8.707 | 8.737 | 211,050 | +0.02(+0.28%) |
Jan 06, 2015 | 8.682 | 8.731 | 8.676 | 8.713 | 259,298 | +0.05(+0.56%) |
Jan 05, 2015 | 8.701 | 8.725 | 8.664 | 8.664 | 205,366 | -0.04(-0.42%) |
Jan 02, 2015 | 8.640 | 8.701 | 8.627 | 8.701 | 131,757 | +0.02(+0.28%) |
Dec 31, 2014 | 8.627 | 8.676 | 8.676 | 8.676 | 182,065 | +0.05(+0.57%) |
Dec 30, 2014 | 8.578 | 8.627 | 8.578 | 8.627 | 107,394 | +0.04(+0.50%) |
Dec 29, 2014 | 8.621 | 8.640 | 8.578 | 8.584 | 103,906 | -0.04(-0.43%) |
Dec 26, 2014 | 8.615 | 8.640 | 8.609 | 8.621 | 155,014 | -0.01(-0.14%) |
Dec 24, 2014 | 8.615 | 8.633 | 8.633 | 8.633 | 66,844 | +0.00(+0.00%) |
Dec 23, 2014 | 8.591 | 8.633 | 8.572 | 8.633 | 154,765 | +0.04(+0.50%) |
Dec 22, 2014 | 8.566 | 8.591 | 8.555 | 8.591 | 216,097 | +0.04(+0.50%) |
Dec 19, 2014 | 8.548 | 8.591 | 8.536 | 8.548 | 115,105 | +0.01(+0.14%) |
Dec 18, 2014 | 8.536 | 8.572 | 8.536 | 8.536 | 148,184 | -0.02(-0.21%) |
Dec 17, 2014 | 8.548 | 8.603 | 8.536 | 8.554 | 143,284 | -0.02(-0.21%) |
Dec 16, 2014 | 8.548 | 8.591 | 8.542 | 8.572 | 123,177 | +0.04(+0.43%) |
Dec 15, 2014 | 8.578 | 8.597 | 8.536 | 8.536 | 190,901 | -0.06(-0.64%) |
Dec 12, 2014 | 8.474 | 8.633 | 8.474 | 8.591 | 317,815 | +0.09(+1.01%) |
Dec 11, 2014 | 8.597 | 8.615 | 8.493 | 8.505 | 168,759 | -0.07(-0.86%) |
Dec 10, 2014 | 8.566 | 8.597 | 8.560 | 8.578 | 106,526 | +0.01(+0.08%) |
Dec 09, 2014 | 8.498 | 8.577 | 8.498 | 8.571 | 189,994 | +0.04(+0.43%) |
Dec 08, 2014 | 8.565 | 8.571 | 8.504 | 8.535 | 161,254 | -0.04(-0.50%) |
Dec 05, 2014 | 8.577 | 8.577 | 8.519 | 8.577 | 102,533 | -0.01(-0.07%) |
Dec 04, 2014 | 8.553 | 8.583 | 8.553 | 8.583 | 105,406 | +0.02(+0.21%) |
Dec 03, 2014 | 8.480 | 8.565 | 8.480 | 8.565 | 130,839 | +0.09(+1.00%) |
Dec 02, 2014 | 8.425 | 8.480 | 8.425 | 8.480 | 172,171 | +0.07(+0.80%) |
Dec 01, 2014 | 8.395 | 8.443 | 8.395 | 8.413 | 162,179 | +0.02(+0.22%) |
Nov 28, 2014 | 8.377 | 8.425 | 8.377 | 8.395 | 37,518 | +0.02(+0.22%) |
Nov 26, 2014 | 8.352 | 8.377 | 8.377 | 8.377 | 149,921 | +0.01(+0.15%) |
Nov 25, 2014 | 8.316 | 8.364 | 8.316 | 8.364 | 121,469 | +0.03(+0.36%) |
Nov 24, 2014 | 8.419 | 8.431 | 8.291 | 8.334 | 422,467 | -0.09(-1.01%) |
Nov 21, 2014 | 8.486 | 8.486 | 8.419 | 8.419 | 150,148 | -0.07(-0.86%) |
Nov 20, 2014 | 8.468 | 8.492 | 8.468 | 8.492 | 261,841 | +0.02(+0.29%) |
Nov 19, 2014 | 8.510 | 8.523 | 8.431 | 8.468 | 211,652 | -0.06(-0.71%) |
Nov 18, 2014 | 8.492 | 8.529 | 8.486 | 8.529 | 120,231 | +0.03(+0.36%) |
Nov 17, 2014 | 8.510 | 8.516 | 8.486 | 8.498 | 122,715 | -0.01(-0.07%) |
Nov 14, 2014 | 8.498 | 8.510 | 8.480 | 8.504 | 72,958 | -0.01(-0.14%) |
Nov 13, 2014 | 8.535 | 8.535 | 8.498 | 8.516 | 117,581 | -0.01(-0.14%) |
Nov 12, 2014 | 8.498 | 8.535 | 8.498 | 8.529 | 90,866 | +0.01(+0.11%) |
Nov 11, 2014 | 8.501 | 8.519 | 8.489 | 8.519 | 75,379 | +0.00(+0.00%) |
Nov 10, 2014 | 8.495 | 8.525 | 8.477 | 8.519 | 132,469 | +0.02(+0.28%) |
Nov 07, 2014 | 8.465 | 8.507 | 8.423 | 8.495 | 95,275 | +0.04(+0.43%) |
Nov 06, 2014 | 8.471 | 8.489 | 8.453 | 8.459 | 88,430 | -0.02(-0.29%) |
Nov 05, 2014 | 8.411 | 8.513 | 8.392 | 8.483 | 237,468 | +0.09(+1.08%) |
Nov 04, 2014 | 8.362 | 8.417 | 8.355 | 8.392 | 130,737 | +0.02(+0.22%) |
Nov 03, 2014 | 8.411 | 8.411 | 8.368 | 8.374 | 131,921 | -0.03(-0.34%) |
Oct 31, 2014 | 8.423 | 8.423 | 8.362 | 8.403 | 131,169 | -0.02(-0.24%) |
Oct 30, 2014 | 8.423 | 8.441 | 8.411 | 8.423 | 65,015 | -0.02(-0.29%) |
Oct 29, 2014 | 8.429 | 8.447 | 8.418 | 8.447 | 105,167 | +0.02(+0.22%) |
Oct 28, 2014 | 8.429 | 8.441 | 8.404 | 8.429 | 104,461 | -0.01(-0.14%) |
Oct 27, 2014 | 8.411 | 8.453 | 8.441 | 8.441 | 93,477 | +0.00(+0.00%) |
Oct 24, 2014 | 8.398 | 8.453 | 8.386 | 8.441 | 80,600 | +0.03(+0.36%) |
Oct 23, 2014 | 8.404 | 8.429 | 8.380 | 8.411 | 124,098 | -0.01(-0.14%) |
Oct 22, 2014 | 8.392 | 8.431 | 8.374 | 8.423 | 137,441 | +0.00(+0.00%) |
Oct 21, 2014 | 8.411 | 8.441 | 8.356 | 8.423 | 120,398 | -0.02(-0.22%) |
Oct 20, 2014 | 8.404 | 8.435 | 8.398 | 8.441 | 137,135 | +0.02(+0.29%) |
Oct 17, 2014 | 8.368 | 8.417 | 8.362 | 8.417 | 127,053 | +0.05(+0.65%) |
Oct 16, 2014 | 8.326 | 8.362 | 8.308 | 8.362 | 123,692 | +0.04(+0.44%) |
Oct 15, 2014 | 8.308 | 8.374 | 8.302 | 8.326 | 286,755 | +0.02(+0.22%) |
Oct 14, 2014 | 8.344 | 8.367 | 8.302 | 8.308 | 215,783 | -0.04(-0.44%) |
Oct 13, 2014 | 8.338 | 8.380 | 8.314 | 8.344 | 200,509 | -0.02(-0.29%) |
Oct 10, 2014 | 8.350 | 8.380 | 8.338 | 8.368 | 129,187 | +0.00(+0.04%) |
Oct 09, 2014 | 8.413 | 8.413 | 8.365 | 8.365 | 155,925 | -0.01(-0.07%) |
Oct 08, 2014 | 8.341 | 8.401 | 8.341 | 8.371 | 115,366 | +0.02(+0.29%) |
Oct 07, 2014 | 8.317 | 8.383 | 8.305 | 8.347 | 175,144 | +0.04(+0.43%) |
Oct 06, 2014 | 8.287 | 8.331 | 8.287 | 8.311 | 156,627 | +0.05(+0.58%) |
Oct 03, 2014 | 8.281 | 8.287 | 8.263 | 8.263 | 92,546 | -0.04(-0.44%) |
Oct 02, 2014 | 8.305 | 8.305 | 8.245 | 8.299 | 104,552 | -0.01(-0.14%) |
Oct 01, 2014 | 8.245 | 8.311 | 8.245 | 8.311 | 139,822 | +0.08(+1.02%) |
Sep 30, 2014 | 8.221 | 8.269 | 8.215 | 8.227 | 167,451 | -0.01(-0.07%) |
Sep 29, 2014 | 8.233 | 8.245 | 8.215 | 8.233 | 117,878 | -0.01(-0.15%) |
Sep 26, 2014 | 8.227 | 8.245 | 8.197 | 8.245 | 69,156 | -0.01(-0.07%) |
Sep 25, 2014 | 8.215 | 8.251 | 8.209 | 8.251 | 115,424 | +0.02(+0.29%) |
Sep 24, 2014 | 8.197 | 8.227 | 8.185 | 8.227 | 113,995 | +0.01(+0.15%) |
Sep 23, 2014 | 8.209 | 8.215 | 8.197 | 8.215 | 94,937 | +0.01(+0.14%) |
Sep 22, 2014 | 8.191 | 8.209 | 8.166 | 8.203 | 102,694 | +0.01(+0.08%) |
Sep 19, 2014 | 8.142 | 8.203 | 8.139 | 8.197 | 163,089 | +0.05(+0.59%) |
Sep 18, 2014 | 8.142 | 8.160 | 8.136 | 8.148 | 110,233 | +0.00(+0.00%) |
Sep 17, 2014 | 8.142 | 8.179 | 8.142 | 8.148 | 84,776 | +0.00(+0.00%) |
Sep 16, 2014 | 8.160 | 8.160 | 8.130 | 8.148 | 295,145 | -0.03(-0.37%) |
Sep 15, 2014 | 8.197 | 8.239 | 8.179 | 8.179 | 169,754 | -0.02(-0.29%) |
Sep 12, 2014 | 8.275 | 8.281 | 8.203 | 8.203 | 175,450 | -0.09(-1.09%) |
Sep 11, 2014 | 8.347 | 8.347 | 8.287 | 8.293 | 115,725 | -0.03(-0.32%) |
Sep 10, 2014 | 8.284 | 8.298 | 8.278 | 8.320 | 102,017 | +0.02(+0.29%) |
Sep 09, 2014 | 8.296 | 8.320 | 8.296 | 8.296 | 125,517 | +0.01(+0.14%) |
Sep 08, 2014 | 8.302 | 8.314 | 8.284 | 8.284 | 105,517 | -0.02(-0.22%) |
Sep 05, 2014 | 8.368 | 8.368 | 8.302 | 8.302 | 98,644 | -0.02(-0.22%) |
Sep 04, 2014 | 8.314 | 8.356 | 8.314 | 8.320 | 227,104 | +0.02(+0.22%) |
Sep 03, 2014 | 8.320 | 8.338 | 8.302 | 8.302 | 88,229 | +0.00(+0.00%) |
Sep 02, 2014 | 8.350 | 8.356 | 8.302 | 8.302 | 119,252 | -0.05(-0.57%) |
Aug 29, 2014 | 8.356 | 8.350 | 8.350 | 8.350 | 93,893 | +0.00(+0.00%) |
Aug 28, 2014 | 8.320 | 8.350 | 8.320 | 8.350 | 108,154 | +0.04(+0.50%) |
Aug 27, 2014 | 8.326 | 8.338 | 8.304 | 8.308 | 91,338 | +0.01(+0.07%) |
Aug 26, 2014 | 8.224 | 8.308 | 8.224 | 8.302 | 102,179 | +0.07(+0.80%) |
Aug 25, 2014 | 8.260 | 8.278 | 8.236 | 8.236 | 112,771 | -0.02(-0.22%) |
Aug 22, 2014 | 8.278 | 8.278 | 8.242 | 8.254 | 120,027 | +0.01(+0.07%) |
Aug 21, 2014 | 8.344 | 8.368 | 8.248 | 8.248 | 216,174 | -0.10(-1.15%) |
Aug 20, 2014 | 8.302 | 8.350 | 8.284 | 8.344 | 264,606 | +0.05(+0.58%) |
Aug 19, 2014 | 8.236 | 8.296 | 8.236 | 8.296 | 148,357 | +0.07(+0.80%) |
Aug 18, 2014 | 8.194 | 8.264 | 8.194 | 8.230 | 188,031 | +0.03(+0.36%) |
Aug 15, 2014 | 8.218 | 8.218 | 8.194 | 8.200 | 82,189 | +0.00(+0.00%) |
Aug 14, 2014 | 8.182 | 8.206 | 8.182 | 8.200 | 54,855 | +0.01(+0.07%) |
Aug 13, 2014 | 8.164 | 8.194 | 8.164 | 8.194 | 106,150 | +0.06(+0.77%) |
Aug 12, 2014 | 8.149 | 8.155 | 8.113 | 8.131 | 105,240 | +0.01(+0.07%) |
Aug 11, 2014 | 8.119 | 8.143 | 8.107 | 8.125 | 73,759 | +0.04(+0.44%) |
Aug 08, 2014 | 8.096 | 8.143 | 8.096 | 8.090 | 153,950 | +0.01(+0.15%) |
Aug 07, 2014 | 8.036 | 8.090 | 8.030 | 8.078 | 147,407 | +0.04(+0.52%) |
Aug 06, 2014 | 8.024 | 8.063 | 8.024 | 8.036 | 139,447 | +0.01(+0.07%) |
Aug 05, 2014 | 8.042 | 8.072 | 8.030 | 8.030 | 115,898 | -0.04(-0.44%) |
Aug 04, 2014 | 8.119 | 8.119 | 8.042 | 8.066 | 138,028 | -0.02(-0.29%) |
Aug 01, 2014 | 8.107 | 8.119 | 8.090 | 8.090 | 93,461 | +0.01(+0.15%) |
Jul 31, 2014 | 8.084 | 8.125 | 8.072 | 8.078 | 133,006 | -0.04(-0.51%) |
Jul 30, 2014 | 8.191 | 8.197 | 8.113 | 8.119 | 98,417 | -0.08(-1.02%) |
Jul 29, 2014 | 8.203 | 8.215 | 8.161 | 8.203 | 130,053 | +0.02(+0.29%) |
Jul 28, 2014 | 8.185 | 8.213 | 8.173 | 8.179 | 65,715 | -0.02(-0.22%) |
Jul 25, 2014 | 8.197 | 8.227 | 8.191 | 8.197 | 87,919 | +0.03(+0.36%) |
Jul 24, 2014 | 8.191 | 8.203 | 8.167 | 8.167 | 45,717 | -0.03(-0.36%) |
Jul 23, 2014 | 8.179 | 8.227 | 8.174 | 8.197 | 155,714 | +0.02(+0.22%) |
Jul 22, 2014 | 8.102 | 8.185 | 8.090 | 8.179 | 201,768 | +0.07(+0.88%) |
Jul 21, 2014 | 8.018 | 8.167 | 8.018 | 8.107 | 257,145 | +0.09(+1.11%) |
Jul 18, 2014 | 8.036 | 8.048 | 8.012 | 8.018 | 196,854 | -0.01(-0.15%) |
Jul 17, 2014 | 8.018 | 8.036 | 8.012 | 8.030 | 88,858 | +0.02(+0.30%) |
Jul 16, 2014 | 7.977 | 8.006 | 7.965 | 8.006 | 184,906 | +0.04(+0.52%) |
Jul 15, 2014 | 7.982 | 7.982 | 7.965 | 7.965 | 99,853 | -0.01(-0.07%) |
Jul 14, 2014 | 7.994 | 8.000 | 7.971 | 7.971 | 78,916 | -0.02(-0.30%) |
Jul 11, 2014 | 7.988 | 8.012 | 7.988 | 7.994 | 76,709 | +0.01(+0.19%) |
Jul 10, 2014 | 8.033 | 8.033 | 7.979 | 7.979 | 122,179 | -0.02(-0.30%) |
Jul 09, 2014 | 8.015 | 8.015 | 7.956 | 8.003 | 166,256 | +0.02(+0.22%) |
Jul 08, 2014 | 8.009 | 8.032 | 7.979 | 7.985 | 173,760 | +0.00(+0.00%) |
Jul 07, 2014 | 7.985 | 8.021 | 7.962 | 7.985 | 144,975 | +0.02(+0.30%) |
Jul 03, 2014 | 8.021 | 7.962 | 7.962 | 7.962 | 222,148 | -0.09(-1.18%) |
Jul 02, 2014 | 8.139 | 8.139 | 8.050 | 8.056 | 250,662 | -0.08(-0.95%) |
Jul 01, 2014 | 8.151 | 8.169 | 8.133 | 8.133 | 172,179 | +0.01(+0.15%) |
Jun 30, 2014 | 8.163 | 8.163 | 8.121 | 8.121 | 123,347 | -0.02(-0.22%) |
Jun 27, 2014 | 8.127 | 8.151 | 8.121 | 8.139 | 85,207 | +0.03(+0.36%) |
Jun 26, 2014 | 8.121 | 8.127 | 8.110 | 8.110 | 89,905 | -0.01(-0.07%) |
Jun 25, 2014 | 8.098 | 8.132 | 8.098 | 8.116 | 90,780 | +0.02(+0.29%) |
Jun 24, 2014 | 8.110 | 8.121 | 8.092 | 8.092 | 139,921 | -0.01(-0.07%) |
Jun 23, 2014 | 8.086 | 8.133 | 8.086 | 8.098 | 106,813 | +0.01(+0.18%) |
Jun 20, 2014 | 8.098 | 8.110 | 8.062 | 8.084 | 80,895 | +0.02(+0.19%) |
Jun 19, 2014 | 8.110 | 8.116 | 8.062 | 8.068 | 165,460 | -0.02(-0.22%) |
Jun 18, 2014 | 8.027 | 8.086 | 8.015 | 8.086 | 134,174 | +0.05(+0.66%) |
Jun 17, 2014 | 8.033 | 8.050 | 8.009 | 8.033 | 176,287 | +0.00(+0.00%) |
Jun 16, 2014 | 8.062 | 8.092 | 8.033 | 8.033 | 134,880 | -0.02(-0.29%) |
Jun 13, 2014 | 8.116 | 8.116 | 8.056 | 8.056 | 108,785 | -0.04(-0.44%) |
Jun 12, 2014 | 8.086 | 8.110 | 8.074 | 8.092 | 139,005 | +0.03(+0.40%) |
Jun 11, 2014 | 8.089 | 8.100 | 8.059 | 8.059 | 122,578 | -0.01(-0.15%) |
Jun 10, 2014 | 8.118 | 8.118 | 8.065 | 8.071 | 154,936 | -0.00(-0.04%) |
Jun 06, 2014 | 8.059 | 8.095 | 8.042 | 8.075 | 135,133 | +0.04(+0.48%) |
Jun 05, 2014 | 8.000 | 8.042 | 7.977 | 8.036 | 113,626 | +0.03(+0.37%) |
Jun 04, 2014 | 8.124 | 8.124 | 8.006 | 8.006 | 354,203 | -0.09(-1.16%) |
Jun 03, 2014 | 8.171 | 8.177 | 8.101 | 8.101 | 182,852 | -0.05(-0.65%) |
Jun 02, 2014 | 8.218 | 8.242 | 8.153 | 8.153 | 185,278 | -0.04(-0.43%) |
May 30, 2014 | 8.224 | 8.232 | 8.189 | 8.189 | 276,265 | -0.03(-0.36%) |
May 29, 2014 | 8.242 | 8.242 | 8.212 | 8.218 | 147,214 | -0.01(-0.14%) |
May 28, 2014 | 8.189 | 8.236 | 8.189 | 8.230 | 184,114 | +0.05(+0.58%) |
May 27, 2014 | 8.201 | 8.201 | 8.179 | 8.183 | 153,859 | -0.00(-0.00%) |
May 23, 2014 | 8.195 | 8.183 | 8.183 | 8.183 | 84,253 | +0.00(+0.00%) |
May 22, 2014 | 8.159 | 8.189 | 8.159 | 8.183 | 59,166 | +0.01(+0.07%) |
May 21, 2014 | 8.142 | 8.183 | 8.121 | 8.177 | 173,708 | +0.04(+0.51%) |
May 20, 2014 | 8.112 | 8.153 | 8.112 | 8.136 | 167,956 | +0.02(+0.22%) |
May 19, 2014 | 8.106 | 8.136 | 8.101 | 8.118 | 152,921 | +0.04(+0.44%) |
May 16, 2014 | 8.106 | 8.130 | 8.083 | 8.083 | 164,768 | -0.01(-0.07%) |
May 15, 2014 | 8.101 | 8.101 | 8.083 | 8.089 | 139,312 | +0.01(+0.15%) |
May 14, 2014 | 8.053 | 8.077 | 8.049 | 8.077 | 224,681 | +0.04(+0.44%) |
May 13, 2014 | 8.112 | 8.112 | 8.042 | 8.042 | 299,103 | -0.05(-0.62%) |
May 12, 2014 | 8.103 | 8.103 | 8.080 | 8.092 | 242,964 | +0.01(+0.14%) |
May 09, 2014 | 8.021 | 8.092 | 8.021 | 8.080 | 168,257 | +0.04(+0.44%) |
May 08, 2014 | 8.015 | 8.045 | 8.004 | 8.045 | 148,790 | +0.05(+0.59%) |
May 07, 2014 | 7.963 | 7.998 | 7.957 | 7.998 | 181,795 | +0.04(+0.52%) |
May 06, 2014 | 7.939 | 7.980 | 7.939 | 7.957 | 170,983 | +0.01(+0.07%) |
May 05, 2014 | 7.928 | 7.969 | 7.928 | 7.951 | 217,311 | +0.02(+0.22%) |
May 02, 2014 | 7.963 | 7.975 | 7.910 | 7.934 | 236,302 | -0.02(-0.29%) |
May 01, 2014 | 7.963 | 8.015 | 7.945 | 7.957 | 436,114 | +0.01(+0.15%) |
Apr 30, 2014 | 7.963 | 7.963 | 7.916 | 7.945 | 193,805 | +0.02(+0.30%) |
Apr 29, 2014 | 7.951 | 7.951 | 7.916 | 7.922 | 212,476 | -0.04(-0.51%) |
Apr 28, 2014 | 8.004 | 8.009 | 7.945 | 7.963 | 199,957 | -0.02(-0.29%) |
Apr 25, 2014 | 7.963 | 7.986 | 7.957 | 7.986 | 123,914 | +0.04(+0.52%) |
Apr 24, 2014 | 7.922 | 7.963 | 7.903 | 7.945 | 179,822 | +0.03(+0.37%) |
Apr 23, 2014 | 7.840 | 7.916 | 7.840 | 7.916 | 156,169 | +0.06(+0.82%) |
Apr 22, 2014 | 7.840 | 7.857 | 7.816 | 7.852 | 120,353 | +0.03(+0.37%) |
Apr 21, 2014 | 7.805 | 7.828 | 7.787 | 7.822 | 92,879 | +0.04(+0.45%) |
Apr 17, 2014 | 7.811 | 7.787 | 7.787 | 7.787 | 227,497 | +0.00(+0.00%) |
Apr 16, 2014 | 7.787 | 7.793 | 7.775 | 7.787 | 131,480 | +0.02(+0.30%) |
Apr 15, 2014 | 7.770 | 7.787 | 7.758 | 7.764 | 143,026 | -0.01(-0.08%) |
Apr 14, 2014 | 7.770 | 7.781 | 7.746 | 7.770 | 147,781 | +0.00(+0.00%) |
Apr 11, 2014 | 7.740 | 7.781 | 7.740 | 7.770 | 137,723 | +0.03(+0.42%) |
Apr 10, 2014 | 7.761 | 7.778 | 7.737 | 7.737 | 99,534 | +0.01(+0.08%) |
Apr 09, 2014 | 7.772 | 7.772 | 7.731 | 7.731 | 105,442 | -0.02(-0.23%) |
Apr 08, 2014 | 7.737 | 7.761 | 7.737 | 7.749 | 111,947 | +0.01(+0.08%) |
Apr 07, 2014 | 7.801 | 7.801 | 7.737 | 7.743 | 106,260 | -0.01(-0.15%) |
Apr 04, 2014 | 7.801 | 7.801 | 7.743 | 7.755 | 118,119 | +0.01(+0.08%) |
Apr 03, 2014 | 7.726 | 7.762 | 7.714 | 7.749 | 86,986 | +0.05(+0.68%) |
Apr 02, 2014 | 7.737 | 7.737 | 7.697 | 7.697 | 146,776 | -0.05(-0.68%) |