Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.136 | 8.142 | 8.092 | 8.142 | 275,833 | +0.03(+0.34%) |
Apr 29, 2015 | 8.136 | 8.136 | 8.087 | 8.114 | 144,139 | -0.01(-0.14%) |
Apr 28, 2015 | 8.131 | 8.136 | 8.120 | 8.125 | 151,905 | +0.00(+0.00%) |
Apr 27, 2015 | 8.131 | 8.131 | 8.114 | 8.125 | 176,080 | +0.01(+0.14%) |
Apr 24, 2015 | 8.103 | 8.120 | 8.098 | 8.114 | 188,972 | +0.02(+0.27%) |
Apr 23, 2015 | 8.081 | 8.098 | 8.070 | 8.092 | 108,752 | +0.03(+0.41%) |
Apr 22, 2015 | 8.076 | 8.076 | 8.059 | 8.059 | 198,347 | +0.00(+0.00%) |
Apr 21, 2015 | 8.081 | 8.087 | 8.048 | 8.059 | 3,297,268 | -0.01(-0.07%) |
Apr 20, 2015 | 8.087 | 8.098 | 8.065 | 8.065 | 341,060 | -0.02(-0.21%) |
Apr 17, 2015 | 8.087 | 8.097 | 8.076 | 8.081 | 397,218 | -0.01(-0.14%) |
Apr 16, 2015 | 8.109 | 8.109 | 8.087 | 8.092 | 152,954 | -0.01(-0.07%) |
Apr 15, 2015 | 8.081 | 8.103 | 8.081 | 8.098 | 192,721 | +0.02(+0.21%) |
Apr 14, 2015 | 8.076 | 8.086 | 8.070 | 8.081 | 185,648 | +0.01(+0.14%) |
Apr 13, 2015 | 8.092 | 8.092 | 8.065 | 8.070 | 299,351 | -0.02(-0.21%) |
Apr 10, 2015 | 8.098 | 8.098 | 8.081 | 8.087 | 219,964 | -0.01(-0.07%) |
Apr 09, 2015 | 8.092 | 8.098 | 8.081 | 8.092 | 139,923 | +0.01(+0.07%) |
Apr 08, 2015 | 8.092 | 8.103 | 8.081 | 8.087 | 130,776 | +0.01(+0.07%) |
Apr 07, 2015 | 8.081 | 8.092 | 8.070 | 8.081 | 190,342 | +0.01(+0.07%) |
Apr 06, 2015 | 8.087 | 8.087 | 8.064 | 8.076 | 169,973 | +0.01(+0.07%) |
Apr 02, 2015 | 8.065 | 8.070 | 8.070 | 8.070 | 110,568 | +0.00(+0.00%) |
Apr 01, 2015 | 8.087 | 8.087 | 8.053 | 8.070 | 306,487 | -0.00(-0.05%) |
Mar 31, 2015 | 8.085 | 8.085 | 8.047 | 8.074 | 252,482 | -0.01(-0.07%) |
Mar 30, 2015 | 8.085 | 8.085 | 8.063 | 8.080 | 122,961 | +0.01(+0.14%) |
Mar 27, 2015 | 8.080 | 8.080 | 8.052 | 8.069 | 217,848 | +0.00(+0.00%) |
Mar 26, 2015 | 8.069 | 8.080 | 8.047 | 8.069 | 187,960 | +0.00(+0.00%) |
Mar 25, 2015 | 8.080 | 8.091 | 8.058 | 8.069 | 305,197 | +0.01(+0.14%) |
Mar 24, 2015 | 8.063 | 8.074 | 8.047 | 8.058 | 191,996 | +0.01(+0.07%) |
Mar 23, 2015 | 8.052 | 8.063 | 8.041 | 8.052 | 213,290 | +0.01(+0.12%) |
Mar 20, 2015 | 8.041 | 8.058 | 8.025 | 8.043 | 151,801 | +0.02(+0.22%) |
Mar 19, 2015 | 8.014 | 8.041 | 8.014 | 8.025 | 153,966 | +0.02(+0.21%) |
Mar 18, 2015 | 7.986 | 8.041 | 7.975 | 8.008 | 472,860 | +0.02(+0.21%) |
Mar 17, 2015 | 8.003 | 8.008 | 7.986 | 7.992 | 563,948 | +0.00(+0.00%) |
Mar 16, 2015 | 8.003 | 8.014 | 7.992 | 7.992 | 536,353 | -0.02(-0.21%) |
Mar 13, 2015 | 8.008 | 8.041 | 7.997 | 8.008 | 185,933 | -0.03(-0.34%) |
Mar 12, 2015 | 8.047 | 8.047 | 8.025 | 8.036 | 148,765 | +0.01(+0.14%) |
Mar 11, 2015 | 8.025 | 8.030 | 8.003 | 8.025 | 175,569 | +0.01(+0.07%) |
Mar 10, 2015 | 8.014 | 8.025 | 8.003 | 8.019 | 2,724,754 | +0.00(+0.00%) |
Mar 09, 2015 | 8.030 | 8.044 | 7.997 | 8.019 | 200,026 | -0.01(-0.14%) |
Mar 06, 2015 | 8.085 | 8.091 | 8.014 | 8.030 | 332,890 | -0.04(-0.55%) |
Mar 05, 2015 | 8.080 | 8.096 | 8.069 | 8.074 | 400,688 | -0.01(-0.10%) |
Mar 04, 2015 | 8.091 | 8.085 | 8.065 | 8.082 | 252,193 | -0.00(-0.04%) |
Mar 03, 2015 | 8.091 | 8.091 | 8.063 | 8.085 | 198,019 | +0.01(+0.09%) |
Mar 02, 2015 | 8.074 | 8.096 | 8.063 | 8.078 | 275,144 | +0.03(+0.41%) |
Feb 27, 2015 | 8.073 | 8.073 | 8.045 | 8.045 | 288,350 | -0.01(-0.14%) |
Feb 26, 2015 | 8.067 | 8.068 | 8.045 | 8.056 | 641,514 | -0.01(-0.07%) |
Feb 25, 2015 | 8.078 | 8.078 | 8.056 | 8.062 | 199,374 | +0.01(+0.07%) |
Feb 24, 2015 | 8.045 | 8.062 | 8.034 | 8.056 | 169,171 | +0.01(+0.14%) |
Feb 23, 2015 | 8.051 | 8.062 | 8.029 | 8.045 | 257,459 | +0.01(+0.07%) |
Feb 20, 2015 | 8.034 | 8.045 | 8.029 | 8.040 | 274,252 | +0.01(+0.14%) |
Feb 19, 2015 | 8.029 | 8.051 | 8.002 | 8.029 | 271,378 | +0.00(+0.00%) |
Feb 18, 2015 | 8.040 | 8.044 | 7.991 | 8.029 | 492,598 | -0.01(-0.14%) |
Feb 17, 2015 | 8.056 | 8.062 | 8.023 | 8.040 | 174,035 | -0.01(-0.14%) |
Feb 13, 2015 | 8.034 | 8.051 | 8.051 | 8.051 | 270,234 | +0.04(+0.48%) |
Feb 12, 2015 | 8.012 | 8.023 | 7.991 | 8.012 | 169,153 | -0.01(-0.07%) |
Feb 11, 2015 | 8.002 | 8.018 | 7.974 | 8.018 | 240,017 | +0.02(+0.21%) |
Feb 10, 2015 | 8.007 | 8.007 | 7.980 | 8.002 | 208,287 | +0.00(+0.00%) |
Feb 09, 2015 | 7.980 | 8.002 | 7.980 | 8.002 | 169,752 | +0.02(+0.27%) |
Feb 06, 2015 | 8.007 | 8.007 | 7.974 | 7.980 | 162,122 | -0.02(-0.27%) |
Feb 05, 2015 | 7.991 | 8.002 | 7.980 | 8.002 | 159,074 | +0.03(+0.32%) |
Feb 04, 2015 | 8.007 | 8.012 | 7.974 | 7.976 | 200,998 | -0.03(-0.39%) |
Feb 03, 2015 | 7.996 | 8.018 | 7.991 | 8.007 | 3,036,709 | +0.02(+0.21%) |
Feb 02, 2015 | 7.991 | 8.007 | 7.969 | 7.991 | 406,234 | +0.02(+0.22%) |
Jan 30, 2015 | 7.962 | 7.973 | 7.962 | 7.973 | 163,520 | +0.02(+0.21%) |
Jan 29, 2015 | 7.973 | 7.973 | 7.947 | 7.956 | 161,850 | -0.03(-0.34%) |
Jan 28, 2015 | 7.962 | 7.984 | 7.946 | 7.984 | 191,029 | +0.02(+0.20%) |
Jan 27, 2015 | 7.956 | 7.967 | 7.951 | 7.967 | 196,431 | +0.02(+0.27%) |
Jan 26, 2015 | 7.951 | 7.967 | 7.946 | 7.946 | 155,253 | -0.02(-0.27%) |
Jan 23, 2015 | 7.973 | 7.978 | 7.935 | 7.967 | 301,626 | -0.01(-0.07%) |
Jan 22, 2015 | 7.962 | 7.984 | 7.951 | 7.973 | 936,129 | +0.01(+0.10%) |
Jan 21, 2015 | 7.951 | 7.978 | 7.946 | 7.965 | 243,642 | +0.01(+0.10%) |
Jan 20, 2015 | 7.973 | 7.973 | 7.935 | 7.956 | 286,501 | +0.01(+0.14%) |
Jan 16, 2015 | 7.935 | 7.946 | 7.918 | 7.946 | 333,927 | +0.01(+0.14%) |
Jan 15, 2015 | 7.929 | 7.940 | 7.897 | 7.935 | 126,704 | +0.01(+0.14%) |
Jan 14, 2015 | 7.929 | 7.946 | 7.902 | 7.924 | 293,252 | -0.02(-0.27%) |
Jan 13, 2015 | 7.951 | 7.951 | 7.924 | 7.946 | 213,948 | +0.01(+0.07%) |
Jan 12, 2015 | 7.956 | 7.962 | 7.924 | 7.940 | 105,957 | -0.02(-0.21%) |
Jan 09, 2015 | 7.962 | 7.962 | 7.932 | 7.956 | 292,674 | +0.01(+0.07%) |
Jan 08, 2015 | 7.956 | 7.962 | 7.946 | 7.951 | 260,269 | +0.01(+0.07%) |
Jan 07, 2015 | 7.924 | 7.946 | 7.924 | 7.946 | 214,303 | +0.03(+0.34%) |
Jan 06, 2015 | 7.935 | 7.940 | 7.913 | 7.918 | 498,541 | -0.02(-0.21%) |
Jan 05, 2015 | 7.956 | 7.962 | 7.924 | 7.935 | 344,978 | -0.01(-0.14%) |
Jan 02, 2015 | 7.929 | 7.956 | 7.918 | 7.946 | 132,225 | +0.03(+0.41%) |
Dec 31, 2014 | 7.897 | 7.913 | 7.913 | 7.913 | 470,765 | +0.00(+0.00%) |
Dec 30, 2014 | 7.886 | 7.929 | 7.886 | 7.913 | 296,481 | +0.01(+0.14%) |
Dec 29, 2014 | 7.897 | 7.917 | 7.865 | 7.902 | 313,084 | +0.02(+0.27%) |
Dec 26, 2014 | 7.881 | 7.892 | 7.865 | 7.881 | 302,646 | +0.02(+0.28%) |
Dec 24, 2014 | 7.886 | 7.859 | 7.859 | 7.859 | 132,650 | -0.02(-0.21%) |
Dec 23, 2014 | 7.892 | 7.903 | 7.865 | 7.875 | 251,223 | -0.02(-0.21%) |
Dec 22, 2014 | 7.875 | 7.892 | 7.848 | 7.892 | 210,376 | +0.04(+0.55%) |
Dec 19, 2014 | 7.854 | 7.897 | 7.838 | 7.848 | 496,283 | +0.00(+0.00%) |
Dec 18, 2014 | 7.827 | 7.848 | 7.789 | 7.848 | 245,566 | +0.03(+0.42%) |
Dec 17, 2014 | 7.794 | 7.821 | 7.766 | 7.816 | 259,269 | +0.04(+0.56%) |
Dec 16, 2014 | 7.789 | 7.805 | 7.767 | 7.773 | 299,550 | -0.02(-0.21%) |
Dec 15, 2014 | 7.838 | 7.838 | 7.783 | 7.789 | 276,944 | -0.04(-0.55%) |
Dec 12, 2014 | 7.848 | 7.875 | 7.832 | 7.832 | 226,435 | -0.02(-0.21%) |
Dec 11, 2014 | 7.854 | 7.875 | 7.838 | 7.848 | 379,886 | -0.03(-0.34%) |
Dec 10, 2014 | 7.903 | 7.903 | 7.848 | 7.875 | 305,146 | -0.01(-0.07%) |
Dec 09, 2014 | 7.892 | 7.903 | 7.848 | 7.881 | 243,888 | -0.02(-0.27%) |
Dec 08, 2014 | 7.913 | 7.919 | 7.875 | 7.903 | 312,209 | +0.00(+0.00%) |
Dec 05, 2014 | 7.913 | 7.919 | 7.881 | 7.903 | 213,689 | +0.00(+0.00%) |
Dec 04, 2014 | 7.919 | 7.941 | 7.870 | 7.903 | 352,724 | -0.02(-0.27%) |
Dec 03, 2014 | 7.957 | 7.973 | 7.908 | 7.924 | 298,334 | -0.01(-0.12%) |
Dec 02, 2014 | 7.946 | 7.958 | 7.919 | 7.934 | 1,273,164 | -0.01(-0.15%) |
Dec 01, 2014 | 8.027 | 8.027 | 7.919 | 7.946 | 348,218 | -0.02(-0.25%) |
Nov 28, 2014 | 7.988 | 7.993 | 7.955 | 7.966 | 134,559 | +0.01(+0.07%) |
Nov 26, 2014 | 7.966 | 7.961 | 7.961 | 7.961 | 353,550 | +0.01(+0.14%) |
Nov 25, 2014 | 7.966 | 7.972 | 7.939 | 7.949 | 255,788 | -0.00(-0.01%) |
Nov 24, 2014 | 7.972 | 7.972 | 7.939 | 7.950 | 255,685 | +0.00(+0.00%) |
Nov 21, 2014 | 7.928 | 7.977 | 7.928 | 7.950 | 267,709 | +0.03(+0.34%) |
Nov 20, 2014 | 7.934 | 7.934 | 7.912 | 7.923 | 328,227 | -0.01(-0.07%) |
Nov 19, 2014 | 7.966 | 7.967 | 7.912 | 7.928 | 578,014 | -0.03(-0.41%) |
Nov 18, 2014 | 7.988 | 7.988 | 7.945 | 7.961 | 218,536 | -0.01(-0.07%) |
Nov 17, 2014 | 7.982 | 7.982 | 7.934 | 7.966 | 365,698 | +0.01(+0.14%) |
Nov 14, 2014 | 7.939 | 7.955 | 7.928 | 7.955 | 248,839 | +0.03(+0.34%) |
Nov 13, 2014 | 7.950 | 7.950 | 7.912 | 7.928 | 405,215 | -0.01(-0.07%) |
Nov 12, 2014 | 7.934 | 7.939 | 7.907 | 7.934 | 265,447 | +0.00(+0.00%) |
Nov 11, 2014 | 7.972 | 7.972 | 7.915 | 7.934 | 316,480 | -0.01(-0.07%) |
Nov 10, 2014 | 7.966 | 7.966 | 7.923 | 7.939 | 302,596 | -0.01(-0.14%) |
Nov 07, 2014 | 7.923 | 7.950 | 7.902 | 7.950 | 149,065 | +0.03(+0.41%) |
Nov 06, 2014 | 7.928 | 7.928 | 7.896 | 7.918 | 154,213 | -0.01(-0.14%) |
Nov 05, 2014 | 7.923 | 7.928 | 7.891 | 7.928 | 212,672 | +0.02(+0.27%) |
Nov 04, 2014 | 7.934 | 7.934 | 7.890 | 7.907 | 94,293 | -0.01(-0.07%) |
Nov 03, 2014 | 7.982 | 7.988 | 7.912 | 7.912 | 257,084 | -0.03(-0.32%) |
Oct 31, 2014 | 7.970 | 7.986 | 7.922 | 7.938 | 88,088 | +0.01(+0.14%) |
Oct 30, 2014 | 7.911 | 7.933 | 7.890 | 7.927 | 83,408 | +0.03(+0.34%) |
Oct 29, 2014 | 7.911 | 7.922 | 7.879 | 7.900 | 237,252 | -0.02(-0.27%) |
Oct 28, 2014 | 7.911 | 7.922 | 7.884 | 7.922 | 110,912 | +0.01(+0.14%) |
Oct 27, 2014 | 7.906 | 7.922 | 7.922 | 7.911 | 126,871 | -0.01(-0.14%) |
Oct 24, 2014 | 7.879 | 7.922 | 7.868 | 7.922 | 163,944 | +0.04(+0.54%) |
Oct 23, 2014 | 7.906 | 7.906 | 7.868 | 7.879 | 222,368 | -0.02(-0.27%) |
Oct 22, 2014 | 7.890 | 7.900 | 7.858 | 7.900 | 173,814 | +0.02(+0.27%) |
Oct 21, 2014 | 7.890 | 7.916 | 7.868 | 7.879 | 150,102 | +0.01(+0.07%) |
Oct 20, 2014 | 7.858 | 7.874 | 7.825 | 7.874 | 197,057 | +0.01(+0.17%) |
Oct 17, 2014 | 7.890 | 7.890 | 7.858 | 7.860 | 152,527 | -0.02(-0.24%) |
Oct 16, 2014 | 7.868 | 7.884 | 7.842 | 7.879 | 193,087 | +0.02(+0.20%) |
Oct 15, 2014 | 7.874 | 7.879 | 7.825 | 7.863 | 173,984 | -0.01(-0.07%) |
Oct 14, 2014 | 7.863 | 7.899 | 7.852 | 7.868 | 97,249 | +0.01(+0.14%) |
Oct 13, 2014 | 7.858 | 7.879 | 7.858 | 7.858 | 154,685 | +0.00(+0.00%) |
Oct 10, 2014 | 7.852 | 7.874 | 7.847 | 7.858 | 175,165 | -0.02(-0.27%) |
Oct 09, 2014 | 7.911 | 7.911 | 7.858 | 7.879 | 216,586 | -0.03(-0.34%) |
Oct 08, 2014 | 7.906 | 7.906 | 7.870 | 7.906 | 1,349,792 | +0.02(+0.20%) |
Oct 07, 2014 | 7.890 | 7.906 | 7.884 | 7.890 | 89,431 | -0.02(-0.20%) |
Oct 06, 2014 | 7.922 | 7.922 | 7.884 | 7.906 | 75,344 | +0.01(+0.07%) |
Oct 03, 2014 | 7.943 | 7.943 | 7.879 | 7.900 | 86,550 | +0.00(+0.00%) |
Oct 02, 2014 | 8.002 | 8.002 | 7.874 | 7.900 | 127,678 | +0.01(+0.07%) |
Oct 01, 2014 | 8.002 | 8.024 | 7.890 | 7.895 | 222,327 | -0.02(-0.22%) |
Sep 30, 2014 | 7.936 | 7.936 | 7.899 | 7.912 | 140,983 | -0.01(-0.17%) |
Sep 29, 2014 | 7.931 | 7.931 | 7.889 | 7.926 | 288,705 | +0.02(+0.20%) |
Sep 26, 2014 | 7.878 | 7.910 | 7.873 | 7.910 | 87,486 | +0.02(+0.27%) |
Sep 25, 2014 | 7.920 | 7.926 | 7.878 | 7.889 | 110,052 | -0.02(-0.27%) |
Sep 24, 2014 | 7.920 | 7.936 | 7.889 | 7.910 | 109,342 | +0.01(+0.11%) |
Sep 23, 2014 | 7.926 | 7.926 | 7.894 | 7.901 | 110,509 | -0.02(-0.31%) |
Sep 22, 2014 | 7.936 | 7.963 | 7.899 | 7.926 | 368,831 | -0.01(-0.07%) |
Sep 19, 2014 | 7.915 | 7.931 | 7.915 | 7.931 | 116,100 | +0.03(+0.34%) |
Sep 18, 2014 | 7.910 | 7.915 | 7.899 | 7.904 | 94,640 | +0.01(+0.07%) |
Sep 17, 2014 | 7.894 | 7.899 | 7.883 | 7.899 | 231,550 | +0.01(+0.13%) |
Sep 16, 2014 | 7.873 | 7.899 | 7.858 | 7.889 | 300,981 | +0.00(+0.00%) |
Sep 15, 2014 | 7.883 | 7.894 | 7.857 | 7.889 | 139,157 | +0.01(+0.07%) |
Sep 12, 2014 | 7.894 | 7.905 | 7.857 | 7.883 | 280,127 | -0.01(-0.07%) |
Sep 11, 2014 | 7.883 | 7.926 | 7.878 | 7.889 | 142,159 | +0.00(+0.06%) |
Sep 10, 2014 | 7.915 | 7.926 | 7.857 | 7.884 | 226,301 | -0.02(-0.20%) |
Sep 09, 2014 | 7.894 | 7.926 | 7.889 | 7.899 | 133,186 | -0.01(-0.07%) |
Sep 08, 2014 | 7.926 | 7.955 | 7.889 | 7.904 | 167,829 | -0.01(-0.13%) |
Sep 05, 2014 | 7.952 | 7.952 | 7.894 | 7.915 | 148,109 | -0.01(-0.13%) |
Sep 04, 2014 | 7.984 | 7.987 | 7.899 | 7.926 | 305,102 | -0.05(-0.67%) |
Sep 03, 2014 | 7.995 | 8.000 | 7.931 | 7.979 | 164,767 | -0.01(-0.07%) |
Sep 02, 2014 | 8.011 | 8.011 | 7.979 | 7.984 | 63,384 | +0.00(+0.02%) |
Aug 29, 2014 | 7.967 | 7.983 | 7.983 | 7.983 | 72,349 | +0.01(+0.13%) |
Aug 28, 2014 | 7.978 | 7.983 | 7.972 | 7.972 | 65,439 | -0.02(-0.26%) |
Aug 27, 2014 | 7.994 | 7.994 | 7.967 | 7.994 | 52,531 | +0.01(+0.07%) |
Aug 26, 2014 | 7.978 | 7.988 | 7.957 | 7.988 | 149,630 | +0.01(+0.13%) |
Aug 25, 2014 | 7.972 | 7.978 | 7.951 | 7.978 | 106,827 | +0.02(+0.27%) |
Aug 22, 2014 | 7.957 | 7.967 | 7.946 | 7.956 | 94,322 | +0.01(+0.10%) |
Aug 21, 2014 | 7.946 | 7.956 | 7.935 | 7.949 | 225,296 | -0.01(-0.16%) |
Aug 20, 2014 | 7.962 | 7.962 | 7.941 | 7.962 | 271,317 | +0.01(+0.13%) |
Aug 19, 2014 | 7.954 | 7.954 | 7.946 | 7.951 | 124,195 | -0.01(-0.13%) |
Aug 18, 2014 | 7.957 | 7.967 | 7.941 | 7.962 | 129,042 | +0.01(+0.07%) |
Aug 15, 2014 | 7.950 | 7.957 | 7.930 | 7.957 | 179,518 | +0.01(+0.13%) |
Aug 14, 2014 | 7.941 | 7.957 | 7.941 | 7.946 | 115,371 | +0.02(+0.20%) |
Aug 13, 2014 | 7.925 | 7.935 | 7.914 | 7.930 | 106,285 | +0.03(+0.33%) |
Aug 12, 2014 | 7.882 | 7.909 | 7.877 | 7.904 | 112,993 | +0.01(+0.07%) |
Aug 11, 2014 | 7.909 | 7.918 | 7.877 | 7.898 | 77,608 | +0.01(+0.07%) |
Aug 08, 2014 | 7.867 | 7.904 | 7.867 | 7.893 | 51,133 | +0.02(+0.20%) |
Aug 07, 2014 | 7.829 | 7.898 | 7.829 | 7.877 | 61,141 | +0.03(+0.34%) |
Aug 06, 2014 | 7.840 | 7.876 | 7.819 | 7.851 | 123,373 | +0.01(+0.07%) |
Aug 05, 2014 | 7.856 | 7.867 | 7.819 | 7.845 | 116,370 | +0.01(+0.13%) |
Aug 04, 2014 | 7.856 | 7.882 | 7.823 | 7.835 | 276,628 | -0.02(-0.27%) |
Aug 01, 2014 | 7.898 | 7.904 | 7.835 | 7.856 | 261,108 | -0.04(-0.45%) |
Jul 31, 2014 | 7.929 | 7.929 | 7.871 | 7.892 | 185,904 | -0.04(-0.46%) |
Jul 30, 2014 | 7.939 | 7.944 | 7.918 | 7.929 | 68,943 | -0.01(-0.13%) |
Jul 29, 2014 | 7.950 | 7.950 | 7.934 | 7.939 | 120,996 | +0.00(+0.00%) |
Jul 28, 2014 | 7.929 | 7.939 | 7.918 | 7.939 | 142,676 | +0.03(+0.33%) |
Jul 25, 2014 | 7.892 | 7.918 | 7.892 | 7.913 | 206,418 | +0.02(+0.27%) |
Jul 24, 2014 | 7.923 | 7.923 | 7.886 | 7.892 | 178,456 | -0.02(-0.27%) |
Jul 23, 2014 | 7.913 | 7.918 | 7.881 | 7.913 | 99,230 | +0.02(+0.28%) |
Jul 22, 2014 | 7.923 | 7.939 | 7.886 | 7.891 | 163,547 | -0.02(-0.21%) |
Jul 21, 2014 | 7.918 | 7.939 | 7.892 | 7.907 | 225,508 | -0.01(-0.07%) |
Jul 18, 2014 | 7.907 | 7.913 | 7.897 | 7.913 | 65,195 | +0.02(+0.27%) |
Jul 17, 2014 | 7.929 | 7.929 | 7.876 | 7.892 | 280,879 | -0.03(-0.33%) |
Jul 16, 2014 | 7.939 | 7.939 | 7.917 | 7.918 | 65,535 | -0.01(-0.13%) |
Jul 15, 2014 | 7.934 | 7.944 | 7.918 | 7.929 | 147,402 | +0.01(+0.13%) |
Jul 14, 2014 | 7.929 | 7.944 | 7.918 | 7.918 | 130,282 | -0.01(-0.13%) |
Jul 11, 2014 | 7.897 | 7.934 | 7.897 | 7.929 | 100,016 | +0.04(+0.53%) |
Jul 10, 2014 | 7.892 | 7.907 | 7.886 | 7.886 | 130,200 | -0.03(-0.33%) |
Jul 09, 2014 | 7.897 | 7.913 | 7.892 | 7.913 | 141,079 | +0.02(+0.27%) |
Jul 08, 2014 | 7.881 | 7.907 | 7.881 | 7.892 | 131,424 | +0.01(+0.13%) |
Jul 07, 2014 | 7.902 | 7.913 | 7.876 | 7.881 | 126,584 | -0.02(-0.27%) |
Jul 03, 2014 | 7.907 | 7.902 | 7.902 | 7.902 | 158,605 | -0.01(-0.07%) |
Jul 02, 2014 | 7.907 | 7.913 | 7.892 | 7.907 | 94,150 | +0.01(+0.13%) |
Jul 01, 2014 | 7.907 | 7.913 | 7.894 | 7.897 | 82,985 | -0.00(-0.05%) |
Jun 30, 2014 | 7.885 | 7.901 | 7.880 | 7.901 | 132,280 | +0.01(+0.13%) |
Jun 27, 2014 | 7.869 | 7.896 | 7.869 | 7.890 | 104,775 | +0.00(+0.03%) |
Jun 26, 2014 | 7.869 | 7.901 | 7.866 | 7.888 | 109,093 | +0.01(+0.17%) |
Jun 25, 2014 | 7.869 | 7.875 | 7.859 | 7.875 | 96,784 | +0.01(+0.07%) |
Jun 24, 2014 | 7.885 | 7.885 | 7.864 | 7.869 | 369,834 | -0.02(-0.20%) |
Jun 23, 2014 | 7.864 | 7.885 | 7.854 | 7.885 | 428,803 | +0.03(+0.40%) |
Jun 20, 2014 | 7.849 | 7.859 | 7.836 | 7.854 | 297,748 | +0.01(+0.15%) |
Jun 19, 2014 | 7.838 | 7.849 | 7.817 | 7.842 | 204,081 | +0.02(+0.25%) |
Jun 18, 2014 | 7.817 | 7.824 | 7.807 | 7.822 | 114,735 | +0.01(+0.07%) |
Jun 17, 2014 | 7.801 | 7.828 | 7.791 | 7.817 | 166,253 | +0.02(+0.20%) |
Jun 16, 2014 | 7.796 | 7.812 | 7.781 | 7.801 | 189,277 | +0.01(+0.13%) |
Jun 13, 2014 | 7.775 | 7.801 | 7.765 | 7.791 | 116,160 | +0.00(+0.00%) |
Jun 12, 2014 | 7.822 | 7.896 | 7.780 | 7.791 | 136,346 | -0.01(-0.13%) |
Jun 11, 2014 | 7.796 | 7.801 | 7.775 | 7.801 | 82,198 | -0.01(-0.13%) |
Jun 10, 2014 | 7.822 | 7.822 | 7.780 | 7.812 | 147,872 | +0.01(+0.13%) |
Jun 06, 2014 | 7.780 | 7.817 | 7.775 | 7.801 | 109,863 | +0.09(+1.15%) |
Jun 05, 2014 | 7.796 | 7.801 | 7.712 | 7.712 | 186,256 | -0.08(-1.01%) |
Jun 04, 2014 | 7.833 | 7.835 | 7.760 | 7.791 | 201,365 | -0.04(-0.47%) |
Jun 03, 2014 | 7.854 | 7.864 | 7.822 | 7.828 | 148,069 | -0.03(-0.40%) |
Jun 02, 2014 | 7.880 | 7.880 | 7.851 | 7.859 | 294,647 | +0.01(+0.16%) |
May 30, 2014 | 7.884 | 7.884 | 7.837 | 7.846 | 153,347 | -0.02(-0.28%) |
May 29, 2014 | 7.863 | 7.868 | 7.842 | 7.868 | 93,973 | +0.01(+0.13%) |
May 28, 2014 | 7.858 | 7.858 | 7.837 | 7.858 | 109,348 | -0.01(-0.07%) |
May 27, 2014 | 7.821 | 7.863 | 7.821 | 7.863 | 131,660 | +0.04(+0.47%) |
May 23, 2014 | 7.852 | 7.826 | 7.826 | 7.826 | 120,026 | -0.01(-0.07%) |
May 22, 2014 | 7.852 | 7.852 | 7.832 | 7.832 | 119,609 | -0.01(-0.07%) |
May 21, 2014 | 7.852 | 7.858 | 7.837 | 7.837 | 68,439 | -0.01(-0.13%) |
May 20, 2014 | 7.852 | 7.852 | 7.837 | 7.847 | 57,702 | -0.00(-0.06%) |
May 19, 2014 | 7.826 | 7.852 | 7.826 | 7.852 | 176,978 | +0.01(+0.13%) |
May 16, 2014 | 7.847 | 7.858 | 7.821 | 7.842 | 200,709 | -0.01(-0.07%) |
May 15, 2014 | 7.863 | 7.863 | 7.837 | 7.847 | 51,751 | +0.01(+0.07%) |
May 14, 2014 | 7.868 | 7.868 | 7.839 | 7.842 | 68,378 | -0.01(-0.07%) |
May 13, 2014 | 7.842 | 7.848 | 7.837 | 7.847 | 131,072 | +0.01(+0.13%) |
May 12, 2014 | 7.842 | 7.842 | 7.821 | 7.837 | 114,992 | +0.01(+0.07%) |
May 09, 2014 | 7.847 | 7.847 | 7.821 | 7.832 | 58,488 | -0.01(-0.07%) |
May 08, 2014 | 7.837 | 7.842 | 7.829 | 7.837 | 169,212 | +0.00(+0.00%) |
May 07, 2014 | 7.842 | 7.852 | 7.821 | 7.837 | 163,546 | +0.01(+0.07%) |
May 06, 2014 | 7.847 | 7.863 | 7.821 | 7.832 | 101,023 | -0.01(-0.13%) |
May 05, 2014 | 7.889 | 7.889 | 7.832 | 7.842 | 225,050 | -0.02(-0.26%) |
May 02, 2014 | 7.873 | 7.873 | 7.821 | 7.863 | 99,203 | +0.04(+0.47%) |