Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.013 | 9.157 | 9.001 | 9.157 | 268,540 | +0.12(+1.31%) |
Mar 30, 2015 | 9.038 | 9.045 | 9.001 | 9.038 | 66,320 | -0.02(-0.25%) |
Mar 27, 2015 | 8.982 | 9.075 | 8.982 | 9.061 | 108,888 | +0.05(+0.60%) |
Mar 26, 2015 | 8.888 | 9.007 | 8.888 | 9.007 | 181,192 | +0.09(+1.05%) |
Mar 25, 2015 | 8.976 | 8.976 | 8.888 | 8.913 | 99,418 | -0.06(-0.70%) |
Mar 24, 2015 | 8.919 | 8.976 | 8.888 | 8.976 | 97,721 | +0.04(+0.49%) |
Mar 23, 2015 | 8.932 | 8.938 | 8.904 | 8.932 | 90,601 | +0.02(+0.21%) |
Mar 20, 2015 | 8.882 | 8.938 | 8.876 | 8.913 | 125,973 | +0.03(+0.35%) |
Mar 19, 2015 | 8.926 | 8.932 | 8.876 | 8.882 | 121,432 | -0.08(-0.91%) |
Mar 18, 2015 | 8.844 | 8.963 | 8.844 | 8.963 | 69,894 | +0.12(+1.41%) |
Mar 17, 2015 | 8.851 | 8.851 | 8.819 | 8.838 | 107,598 | -0.02(-0.21%) |
Mar 16, 2015 | 8.851 | 8.876 | 8.832 | 8.857 | 116,405 | +0.00(+0.05%) |
Mar 13, 2015 | 8.869 | 8.888 | 8.838 | 8.852 | 138,438 | -0.04(-0.40%) |
Mar 12, 2015 | 8.907 | 8.938 | 8.876 | 8.888 | 129,032 | -0.01(-0.07%) |
Mar 11, 2015 | 8.913 | 8.963 | 8.894 | 8.894 | 76,913 | -0.05(-0.52%) |
Mar 10, 2015 | 8.916 | 8.966 | 8.916 | 8.941 | 92,596 | +0.01(+0.14%) |
Mar 09, 2015 | 8.860 | 8.929 | 8.854 | 8.929 | 137,698 | +0.06(+0.63%) |
Mar 06, 2015 | 8.885 | 8.904 | 8.823 | 8.873 | 202,308 | -0.05(-0.56%) |
Mar 05, 2015 | 8.947 | 8.972 | 8.910 | 8.922 | 108,209 | -0.04(-0.42%) |
Mar 04, 2015 | 8.922 | 8.960 | 8.935 | 8.960 | 91,493 | +0.02(+0.28%) |
Mar 03, 2015 | 8.904 | 8.935 | 8.885 | 8.935 | 142,861 | +0.02(+0.21%) |
Mar 02, 2015 | 8.941 | 8.941 | 8.904 | 8.916 | 106,080 | -0.04(-0.42%) |
Feb 27, 2015 | 8.842 | 8.954 | 8.842 | 8.954 | 138,371 | +0.12(+1.41%) |
Feb 26, 2015 | 8.873 | 8.891 | 8.829 | 8.829 | 127,372 | -0.04(-0.49%) |
Feb 25, 2015 | 8.891 | 8.928 | 8.873 | 8.873 | 118,202 | +0.01(+0.07%) |
Feb 24, 2015 | 8.854 | 8.891 | 8.835 | 8.867 | 124,118 | -0.01(-0.07%) |
Feb 23, 2015 | 8.867 | 8.898 | 8.867 | 8.873 | 138,904 | +0.02(+0.28%) |
Feb 20, 2015 | 8.860 | 8.898 | 8.835 | 8.848 | 131,392 | +0.00(+0.00%) |
Feb 19, 2015 | 8.804 | 8.904 | 8.804 | 8.848 | 126,149 | +0.02(+0.21%) |
Feb 18, 2015 | 8.686 | 8.829 | 8.662 | 8.829 | 332,771 | +0.10(+1.14%) |
Feb 17, 2015 | 8.891 | 8.906 | 8.717 | 8.730 | 294,340 | -0.19(-2.09%) |
Feb 13, 2015 | 8.935 | 8.916 | 8.916 | 8.916 | 112,337 | -0.02(-0.28%) |
Feb 12, 2015 | 8.916 | 9.009 | 8.916 | 8.941 | 148,383 | -0.01(-0.14%) |
Feb 11, 2015 | 8.941 | 8.991 | 8.935 | 8.954 | 167,619 | -0.00(-0.03%) |
Feb 10, 2015 | 9.025 | 9.049 | 8.957 | 8.957 | 183,137 | -0.07(-0.75%) |
Feb 09, 2015 | 9.037 | 9.074 | 9.025 | 9.025 | 151,842 | +0.00(+0.00%) |
Feb 06, 2015 | 9.148 | 9.148 | 9.025 | 9.025 | 167,293 | -0.15(-1.62%) |
Feb 05, 2015 | 9.185 | 9.204 | 9.136 | 9.173 | 108,423 | -0.02(-0.27%) |
Feb 04, 2015 | 9.167 | 9.216 | 9.124 | 9.198 | 145,275 | +0.01(+0.07%) |
Feb 03, 2015 | 9.179 | 9.235 | 9.173 | 9.191 | 195,668 | -0.01(-0.13%) |
Feb 02, 2015 | 9.210 | 9.266 | 9.167 | 9.204 | 226,715 | +0.06(+0.68%) |
Jan 30, 2015 | 9.080 | 9.148 | 9.080 | 9.142 | 135,178 | +0.07(+0.75%) |
Jan 29, 2015 | 9.037 | 9.080 | 9.037 | 9.074 | 57,182 | +0.02(+0.20%) |
Jan 28, 2015 | 8.994 | 9.055 | 8.969 | 9.055 | 79,126 | +0.10(+1.10%) |
Jan 27, 2015 | 8.913 | 8.975 | 8.913 | 8.957 | 84,528 | +0.03(+0.35%) |
Jan 26, 2015 | 8.895 | 8.926 | 8.882 | 8.926 | 139,250 | +0.03(+0.35%) |
Jan 23, 2015 | 8.901 | 8.923 | 8.870 | 8.895 | 157,748 | +0.00(+0.00%) |
Jan 22, 2015 | 8.932 | 8.963 | 8.895 | 8.895 | 196,972 | -0.04(-0.42%) |
Jan 21, 2015 | 9.006 | 9.006 | 8.932 | 8.932 | 117,271 | -0.06(-0.69%) |
Jan 20, 2015 | 8.963 | 8.994 | 8.963 | 8.994 | 244,857 | +0.02(+0.21%) |
Jan 16, 2015 | 8.950 | 8.975 | 8.907 | 8.975 | 187,799 | +0.01(+0.07%) |
Jan 15, 2015 | 8.932 | 8.975 | 8.913 | 8.969 | 143,201 | +0.04(+0.42%) |
Jan 14, 2015 | 8.926 | 8.957 | 8.913 | 8.932 | 140,896 | -0.01(-0.07%) |
Jan 13, 2015 | 8.870 | 8.938 | 8.870 | 8.938 | 138,501 | +0.06(+0.73%) |
Jan 12, 2015 | 8.830 | 8.892 | 8.830 | 8.873 | 196,789 | +0.04(+0.42%) |
Jan 09, 2015 | 8.750 | 8.836 | 8.750 | 8.836 | 183,927 | +0.09(+0.98%) |
Jan 08, 2015 | 8.781 | 8.793 | 8.744 | 8.750 | 247,235 | -0.03(-0.35%) |
Jan 07, 2015 | 8.756 | 8.830 | 8.750 | 8.781 | 210,008 | +0.02(+0.28%) |
Jan 06, 2015 | 8.726 | 8.775 | 8.719 | 8.756 | 258,017 | +0.05(+0.56%) |
Jan 05, 2015 | 8.744 | 8.769 | 8.707 | 8.707 | 204,351 | -0.04(-0.42%) |
Jan 02, 2015 | 8.682 | 8.744 | 8.670 | 8.744 | 131,106 | +0.02(+0.28%) |
Dec 31, 2014 | 8.670 | 8.719 | 8.719 | 8.719 | 181,166 | +0.05(+0.57%) |
Dec 30, 2014 | 8.621 | 8.670 | 8.621 | 8.670 | 106,863 | +0.04(+0.50%) |
Dec 29, 2014 | 8.664 | 8.682 | 8.621 | 8.627 | 103,393 | -0.04(-0.43%) |
Dec 26, 2014 | 8.658 | 8.682 | 8.652 | 8.664 | 154,248 | -0.01(-0.14%) |
Dec 24, 2014 | 8.658 | 8.676 | 8.676 | 8.676 | 66,514 | +0.00(+0.00%) |
Dec 23, 2014 | 8.633 | 8.676 | 8.615 | 8.676 | 154,001 | +0.04(+0.50%) |
Dec 22, 2014 | 8.609 | 8.633 | 8.597 | 8.633 | 215,030 | +0.04(+0.50%) |
Dec 19, 2014 | 8.590 | 8.633 | 8.578 | 8.590 | 114,536 | +0.01(+0.14%) |
Dec 18, 2014 | 8.578 | 8.615 | 8.578 | 8.578 | 147,452 | -0.02(-0.21%) |
Dec 17, 2014 | 8.590 | 8.646 | 8.578 | 8.596 | 142,576 | -0.02(-0.21%) |
Dec 16, 2014 | 8.590 | 8.633 | 8.584 | 8.615 | 122,568 | +0.04(+0.43%) |
Dec 15, 2014 | 8.621 | 8.639 | 8.578 | 8.578 | 189,957 | -0.06(-0.64%) |
Dec 12, 2014 | 8.516 | 8.676 | 8.516 | 8.633 | 316,245 | +0.09(+1.01%) |
Dec 11, 2014 | 8.639 | 8.658 | 8.535 | 8.547 | 167,925 | -0.07(-0.86%) |
Dec 10, 2014 | 8.609 | 8.639 | 8.603 | 8.621 | 106,000 | +0.01(+0.08%) |
Dec 09, 2014 | 8.540 | 8.620 | 8.540 | 8.614 | 189,055 | +0.04(+0.43%) |
Dec 08, 2014 | 8.608 | 8.614 | 8.547 | 8.577 | 160,457 | -0.04(-0.50%) |
Dec 05, 2014 | 8.620 | 8.620 | 8.561 | 8.620 | 102,026 | -0.01(-0.07%) |
Dec 04, 2014 | 8.595 | 8.626 | 8.595 | 8.626 | 104,886 | +0.02(+0.21%) |
Dec 03, 2014 | 8.522 | 8.608 | 8.522 | 8.608 | 130,192 | +0.09(+1.00%) |
Dec 02, 2014 | 8.467 | 8.522 | 8.467 | 8.522 | 171,320 | +0.07(+0.80%) |
Dec 01, 2014 | 8.436 | 8.485 | 8.436 | 8.455 | 161,378 | +0.02(+0.22%) |
Nov 28, 2014 | 8.418 | 8.467 | 8.418 | 8.436 | 37,332 | +0.02(+0.22%) |
Nov 26, 2014 | 8.394 | 8.418 | 8.418 | 8.418 | 149,180 | +0.01(+0.15%) |
Nov 25, 2014 | 8.357 | 8.406 | 8.357 | 8.406 | 120,869 | +0.03(+0.36%) |
Nov 24, 2014 | 8.461 | 8.473 | 8.333 | 8.375 | 420,380 | -0.09(-1.01%) |
Nov 21, 2014 | 8.528 | 8.528 | 8.461 | 8.461 | 149,406 | -0.07(-0.86%) |
Nov 20, 2014 | 8.510 | 8.534 | 8.510 | 8.534 | 260,547 | +0.02(+0.29%) |
Nov 19, 2014 | 8.553 | 8.565 | 8.473 | 8.510 | 210,606 | -0.06(-0.71%) |
Nov 18, 2014 | 8.534 | 8.571 | 8.528 | 8.571 | 119,637 | +0.03(+0.36%) |
Nov 17, 2014 | 8.553 | 8.559 | 8.528 | 8.540 | 122,108 | -0.01(-0.07%) |
Nov 14, 2014 | 8.540 | 8.553 | 8.522 | 8.546 | 72,598 | -0.01(-0.14%) |
Nov 13, 2014 | 8.577 | 8.577 | 8.540 | 8.559 | 117,000 | -0.01(-0.14%) |
Nov 12, 2014 | 8.540 | 8.577 | 8.540 | 8.571 | 90,417 | +0.01(+0.11%) |
Nov 11, 2014 | 8.543 | 8.562 | 8.531 | 8.562 | 75,006 | +0.00(+0.00%) |
Nov 10, 2014 | 8.537 | 8.568 | 8.519 | 8.562 | 131,815 | +0.02(+0.28%) |
Nov 07, 2014 | 8.507 | 8.550 | 8.464 | 8.537 | 94,805 | +0.04(+0.43%) |
Nov 06, 2014 | 8.513 | 8.531 | 8.495 | 8.501 | 87,993 | -0.02(-0.29%) |
Nov 05, 2014 | 8.452 | 8.556 | 8.434 | 8.525 | 236,295 | +0.09(+1.08%) |
Nov 04, 2014 | 8.404 | 8.458 | 8.397 | 8.434 | 130,091 | +0.02(+0.22%) |
Nov 03, 2014 | 8.452 | 8.452 | 8.410 | 8.416 | 131,269 | -0.03(-0.34%) |
Oct 31, 2014 | 8.464 | 8.464 | 8.404 | 8.444 | 130,521 | -0.02(-0.24%) |
Oct 30, 2014 | 8.464 | 8.483 | 8.452 | 8.464 | 64,693 | -0.02(-0.29%) |
Oct 29, 2014 | 8.471 | 8.489 | 8.460 | 8.489 | 104,647 | +0.02(+0.22%) |
Oct 28, 2014 | 8.471 | 8.483 | 8.446 | 8.471 | 103,945 | -0.01(-0.14%) |
Oct 27, 2014 | 8.452 | 8.495 | 8.483 | 8.483 | 93,015 | +0.00(+0.00%) |
Oct 24, 2014 | 8.440 | 8.495 | 8.428 | 8.483 | 80,201 | +0.03(+0.36%) |
Oct 23, 2014 | 8.446 | 8.471 | 8.422 | 8.452 | 123,485 | -0.01(-0.14%) |
Oct 22, 2014 | 8.434 | 8.473 | 8.416 | 8.464 | 136,762 | +0.00(+0.00%) |
Oct 21, 2014 | 8.452 | 8.483 | 8.398 | 8.464 | 119,803 | -0.02(-0.22%) |
Oct 20, 2014 | 8.446 | 8.477 | 8.440 | 8.483 | 136,457 | +0.02(+0.29%) |
Oct 17, 2014 | 8.410 | 8.459 | 8.404 | 8.458 | 126,426 | +0.05(+0.65%) |
Oct 16, 2014 | 8.367 | 8.404 | 8.349 | 8.404 | 123,081 | +0.04(+0.44%) |
Oct 15, 2014 | 8.349 | 8.416 | 8.343 | 8.367 | 285,338 | +0.02(+0.22%) |
Oct 14, 2014 | 8.385 | 8.409 | 8.343 | 8.349 | 214,717 | -0.04(-0.44%) |
Oct 13, 2014 | 8.379 | 8.422 | 8.355 | 8.385 | 199,518 | -0.02(-0.29%) |
Oct 10, 2014 | 8.391 | 8.422 | 8.379 | 8.410 | 128,549 | +0.00(+0.04%) |
Oct 09, 2014 | 8.455 | 8.455 | 8.407 | 8.407 | 155,155 | -0.01(-0.07%) |
Oct 08, 2014 | 8.382 | 8.443 | 8.382 | 8.413 | 114,796 | +0.02(+0.29%) |
Oct 07, 2014 | 8.358 | 8.425 | 8.346 | 8.388 | 174,279 | +0.04(+0.43%) |
Oct 06, 2014 | 8.328 | 8.372 | 8.328 | 8.352 | 155,853 | +0.05(+0.58%) |
Oct 03, 2014 | 8.322 | 8.328 | 8.304 | 8.304 | 92,089 | -0.04(-0.44%) |
Oct 02, 2014 | 8.346 | 8.346 | 8.286 | 8.340 | 104,035 | -0.01(-0.14%) |
Oct 01, 2014 | 8.286 | 8.352 | 8.286 | 8.352 | 139,131 | +0.08(+1.02%) |
Sep 30, 2014 | 8.261 | 8.310 | 8.255 | 8.268 | 166,623 | -0.01(-0.07%) |
Sep 29, 2014 | 8.274 | 8.286 | 8.255 | 8.274 | 117,296 | -0.01(-0.15%) |
Sep 26, 2014 | 8.268 | 8.286 | 8.237 | 8.286 | 68,815 | -0.01(-0.07%) |
Sep 25, 2014 | 8.255 | 8.292 | 8.249 | 8.292 | 114,854 | +0.02(+0.29%) |
Sep 24, 2014 | 8.237 | 8.268 | 8.225 | 8.268 | 113,432 | +0.01(+0.15%) |
Sep 23, 2014 | 8.249 | 8.255 | 8.237 | 8.255 | 94,468 | +0.01(+0.14%) |
Sep 22, 2014 | 8.231 | 8.249 | 8.207 | 8.244 | 102,187 | +0.01(+0.08%) |
Sep 19, 2014 | 8.183 | 8.243 | 8.180 | 8.237 | 162,283 | +0.05(+0.59%) |
Sep 18, 2014 | 8.183 | 8.201 | 8.177 | 8.189 | 109,688 | +0.00(+0.00%) |
Sep 17, 2014 | 8.183 | 8.219 | 8.183 | 8.189 | 84,357 | +0.00(+0.00%) |
Sep 16, 2014 | 8.201 | 8.201 | 8.171 | 8.189 | 293,687 | -0.03(-0.37%) |
Sep 15, 2014 | 8.237 | 8.280 | 8.219 | 8.219 | 168,915 | -0.02(-0.29%) |
Sep 12, 2014 | 8.316 | 8.322 | 8.243 | 8.243 | 174,583 | -0.09(-1.09%) |
Sep 11, 2014 | 8.388 | 8.388 | 8.328 | 8.334 | 115,153 | -0.03(-0.32%) |
Sep 10, 2014 | 8.325 | 8.339 | 8.319 | 8.361 | 101,513 | +0.02(+0.29%) |
Sep 09, 2014 | 8.337 | 8.361 | 8.337 | 8.337 | 124,897 | +0.01(+0.14%) |
Sep 08, 2014 | 8.343 | 8.355 | 8.325 | 8.325 | 104,996 | -0.02(-0.22%) |
Sep 05, 2014 | 8.409 | 8.409 | 8.343 | 8.343 | 98,157 | -0.02(-0.22%) |
Sep 04, 2014 | 8.355 | 8.397 | 8.355 | 8.361 | 225,982 | +0.02(+0.22%) |
Sep 03, 2014 | 8.361 | 8.379 | 8.343 | 8.343 | 87,793 | +0.00(+0.00%) |
Sep 02, 2014 | 8.391 | 8.397 | 8.343 | 8.343 | 118,663 | -0.05(-0.57%) |
Aug 29, 2014 | 8.397 | 8.391 | 8.391 | 8.391 | 93,429 | +0.00(+0.00%) |
Aug 28, 2014 | 8.361 | 8.391 | 8.361 | 8.391 | 107,619 | +0.04(+0.50%) |
Aug 27, 2014 | 8.367 | 8.379 | 8.345 | 8.349 | 90,887 | +0.01(+0.07%) |
Aug 26, 2014 | 8.265 | 8.349 | 8.265 | 8.343 | 101,674 | +0.07(+0.80%) |
Aug 25, 2014 | 8.301 | 8.319 | 8.277 | 8.277 | 112,214 | -0.02(-0.22%) |
Aug 22, 2014 | 8.319 | 8.319 | 8.283 | 8.295 | 119,434 | +0.01(+0.07%) |
Aug 21, 2014 | 8.385 | 8.409 | 8.289 | 8.289 | 215,106 | -0.10(-1.15%) |
Aug 20, 2014 | 8.343 | 8.391 | 8.325 | 8.385 | 263,298 | +0.05(+0.58%) |
Aug 19, 2014 | 8.277 | 8.337 | 8.277 | 8.337 | 147,624 | +0.07(+0.80%) |
Aug 18, 2014 | 8.235 | 8.305 | 8.235 | 8.271 | 187,102 | +0.03(+0.36%) |
Aug 15, 2014 | 8.259 | 8.259 | 8.235 | 8.241 | 81,783 | +0.00(+0.00%) |
Aug 14, 2014 | 8.223 | 8.247 | 8.223 | 8.241 | 54,584 | +0.01(+0.07%) |
Aug 13, 2014 | 8.205 | 8.235 | 8.205 | 8.235 | 105,626 | +0.06(+0.77%) |
Aug 12, 2014 | 8.190 | 8.196 | 8.154 | 8.172 | 104,720 | +0.01(+0.07%) |
Aug 11, 2014 | 8.160 | 8.184 | 8.148 | 8.166 | 73,394 | +0.04(+0.44%) |
Aug 08, 2014 | 8.136 | 8.184 | 8.136 | 8.130 | 153,189 | +0.01(+0.15%) |
Aug 07, 2014 | 8.076 | 8.130 | 8.070 | 8.118 | 146,678 | +0.04(+0.52%) |
Aug 06, 2014 | 8.064 | 8.103 | 8.064 | 8.076 | 138,758 | +0.01(+0.07%) |
Aug 05, 2014 | 8.082 | 8.112 | 8.070 | 8.070 | 115,325 | -0.04(-0.44%) |
Aug 04, 2014 | 8.160 | 8.160 | 8.082 | 8.106 | 137,346 | -0.02(-0.29%) |
Aug 01, 2014 | 8.148 | 8.160 | 8.130 | 8.130 | 92,999 | +0.01(+0.15%) |
Jul 31, 2014 | 8.124 | 8.166 | 8.112 | 8.118 | 132,349 | -0.04(-0.51%) |
Jul 30, 2014 | 8.231 | 8.237 | 8.154 | 8.160 | 97,930 | -0.08(-1.02%) |
Jul 29, 2014 | 8.243 | 8.255 | 8.202 | 8.243 | 129,410 | +0.02(+0.29%) |
Jul 28, 2014 | 8.226 | 8.254 | 8.214 | 8.220 | 65,390 | -0.02(-0.22%) |
Jul 25, 2014 | 8.237 | 8.267 | 8.231 | 8.237 | 87,484 | +0.03(+0.36%) |
Jul 24, 2014 | 8.231 | 8.243 | 8.208 | 8.208 | 45,491 | -0.03(-0.36%) |
Jul 23, 2014 | 8.220 | 8.267 | 8.214 | 8.237 | 154,945 | +0.02(+0.22%) |
Jul 22, 2014 | 8.142 | 8.226 | 8.130 | 8.220 | 200,771 | +0.07(+0.88%) |
Jul 21, 2014 | 8.058 | 8.208 | 8.058 | 8.148 | 255,874 | +0.09(+1.11%) |
Jul 18, 2014 | 8.076 | 8.088 | 8.052 | 8.058 | 195,881 | -0.01(-0.15%) |
Jul 17, 2014 | 8.058 | 8.076 | 8.052 | 8.070 | 88,419 | +0.02(+0.30%) |
Jul 16, 2014 | 8.016 | 8.046 | 8.004 | 8.046 | 183,993 | +0.04(+0.52%) |
Jul 15, 2014 | 8.022 | 8.022 | 8.004 | 8.004 | 99,360 | -0.01(-0.07%) |
Jul 14, 2014 | 8.034 | 8.040 | 8.010 | 8.010 | 78,526 | -0.02(-0.30%) |
Jul 11, 2014 | 8.028 | 8.052 | 8.028 | 8.034 | 76,329 | +0.02(+0.19%) |
Jul 10, 2014 | 8.073 | 8.073 | 8.019 | 8.019 | 121,576 | -0.02(-0.30%) |
Jul 09, 2014 | 8.055 | 8.055 | 7.995 | 8.043 | 165,435 | +0.02(+0.22%) |
Jul 08, 2014 | 8.049 | 8.072 | 8.018 | 8.025 | 172,902 | +0.00(+0.00%) |
Jul 07, 2014 | 8.025 | 8.061 | 8.001 | 8.025 | 144,259 | +0.02(+0.30%) |
Jul 03, 2014 | 8.061 | 8.001 | 8.001 | 8.001 | 221,050 | -0.10(-1.18%) |
Jul 02, 2014 | 8.180 | 8.180 | 8.090 | 8.096 | 249,424 | -0.08(-0.95%) |
Jul 01, 2014 | 8.192 | 8.209 | 8.174 | 8.174 | 171,328 | +0.01(+0.15%) |
Jun 30, 2014 | 8.203 | 8.203 | 8.162 | 8.162 | 122,737 | -0.02(-0.22%) |
Jun 27, 2014 | 8.168 | 8.191 | 8.162 | 8.180 | 84,786 | +0.03(+0.37%) |
Jun 26, 2014 | 8.162 | 8.168 | 8.150 | 8.150 | 89,460 | -0.01(-0.07%) |
Jun 25, 2014 | 8.138 | 8.172 | 8.138 | 8.156 | 90,331 | +0.02(+0.29%) |
Jun 24, 2014 | 8.150 | 8.162 | 8.132 | 8.132 | 139,230 | -0.01(-0.07%) |
Jun 23, 2014 | 8.126 | 8.174 | 8.126 | 8.138 | 106,285 | +0.01(+0.18%) |
Jun 20, 2014 | 8.138 | 8.150 | 8.102 | 8.124 | 80,496 | +0.02(+0.19%) |
Jun 19, 2014 | 8.150 | 8.156 | 8.102 | 8.108 | 164,643 | -0.02(-0.22%) |
Jun 18, 2014 | 8.067 | 8.126 | 8.055 | 8.126 | 133,511 | +0.05(+0.66%) |
Jun 17, 2014 | 8.073 | 8.090 | 8.049 | 8.073 | 175,416 | +0.00(+0.00%) |
Jun 16, 2014 | 8.102 | 8.132 | 8.073 | 8.073 | 134,214 | -0.02(-0.29%) |
Jun 13, 2014 | 8.156 | 8.156 | 8.096 | 8.096 | 108,247 | -0.04(-0.44%) |
Jun 12, 2014 | 8.126 | 8.150 | 8.114 | 8.132 | 138,319 | +0.03(+0.40%) |
Jun 11, 2014 | 8.129 | 8.140 | 8.099 | 8.099 | 121,973 | -0.01(-0.15%) |
Jun 10, 2014 | 8.158 | 8.158 | 8.105 | 8.111 | 154,171 | -0.00(-0.04%) |
Jun 06, 2014 | 8.099 | 8.135 | 8.082 | 8.115 | 134,465 | +0.04(+0.48%) |
Jun 05, 2014 | 8.040 | 8.082 | 8.016 | 8.076 | 113,065 | +0.03(+0.37%) |
Jun 04, 2014 | 8.164 | 8.164 | 8.046 | 8.046 | 352,453 | -0.09(-1.16%) |
Jun 03, 2014 | 8.212 | 8.218 | 8.141 | 8.141 | 181,948 | -0.05(-0.65%) |
Jun 02, 2014 | 8.259 | 8.283 | 8.194 | 8.194 | 184,362 | -0.04(-0.43%) |
May 30, 2014 | 8.265 | 8.273 | 8.229 | 8.229 | 274,900 | -0.03(-0.36%) |
May 29, 2014 | 8.283 | 8.283 | 8.253 | 8.259 | 146,487 | -0.01(-0.14%) |
May 28, 2014 | 8.229 | 8.277 | 8.229 | 8.271 | 183,204 | +0.05(+0.58%) |
May 27, 2014 | 8.241 | 8.241 | 8.219 | 8.224 | 153,099 | -0.00(-0.00%) |
May 23, 2014 | 8.235 | 8.224 | 8.224 | 8.224 | 83,837 | +0.00(+0.00%) |
May 22, 2014 | 8.200 | 8.229 | 8.200 | 8.224 | 58,873 | +0.01(+0.07%) |
May 21, 2014 | 8.182 | 8.224 | 8.161 | 8.218 | 172,850 | +0.04(+0.51%) |
May 20, 2014 | 8.153 | 8.194 | 8.153 | 8.176 | 167,126 | +0.02(+0.22%) |
May 19, 2014 | 8.147 | 8.176 | 8.141 | 8.158 | 152,166 | +0.04(+0.44%) |
May 16, 2014 | 8.147 | 8.170 | 8.123 | 8.123 | 163,954 | -0.01(-0.07%) |
May 15, 2014 | 8.141 | 8.141 | 8.123 | 8.129 | 138,623 | +0.01(+0.15%) |
May 14, 2014 | 8.093 | 8.117 | 8.089 | 8.117 | 223,571 | +0.04(+0.44%) |
May 13, 2014 | 8.153 | 8.153 | 8.082 | 8.082 | 297,625 | -0.05(-0.62%) |
May 12, 2014 | 8.144 | 8.144 | 8.120 | 8.132 | 241,764 | +0.01(+0.14%) |
May 09, 2014 | 8.061 | 8.132 | 8.061 | 8.120 | 167,426 | +0.04(+0.44%) |
May 08, 2014 | 8.055 | 8.085 | 8.044 | 8.085 | 148,055 | +0.05(+0.59%) |
May 07, 2014 | 8.002 | 8.038 | 7.996 | 8.038 | 180,896 | +0.04(+0.52%) |
May 06, 2014 | 7.979 | 8.020 | 7.979 | 7.996 | 170,139 | +0.01(+0.07%) |
May 05, 2014 | 7.967 | 8.008 | 7.967 | 7.991 | 216,238 | +0.02(+0.22%) |
May 02, 2014 | 8.002 | 8.014 | 7.949 | 7.973 | 235,134 | -0.02(-0.29%) |
May 01, 2014 | 8.002 | 8.055 | 7.985 | 7.996 | 433,959 | +0.01(+0.15%) |
Apr 30, 2014 | 8.002 | 8.002 | 7.955 | 7.985 | 192,847 | +0.02(+0.30%) |
Apr 29, 2014 | 7.991 | 7.991 | 7.955 | 7.961 | 211,426 | -0.04(-0.51%) |
Apr 28, 2014 | 8.044 | 8.049 | 7.985 | 8.002 | 198,969 | -0.02(-0.29%) |
Apr 25, 2014 | 8.002 | 8.026 | 7.996 | 8.026 | 123,302 | +0.04(+0.52%) |
Apr 24, 2014 | 7.961 | 8.002 | 7.942 | 7.985 | 178,933 | +0.03(+0.37%) |
Apr 23, 2014 | 7.879 | 7.955 | 7.879 | 7.955 | 155,397 | +0.06(+0.82%) |
Apr 22, 2014 | 7.879 | 7.896 | 7.855 | 7.891 | 119,758 | +0.03(+0.37%) |
Apr 21, 2014 | 7.843 | 7.867 | 7.826 | 7.861 | 92,420 | +0.04(+0.45%) |
Apr 17, 2014 | 7.849 | 7.826 | 7.826 | 7.826 | 226,373 | +0.00(+0.00%) |
Apr 16, 2014 | 7.826 | 7.832 | 7.814 | 7.826 | 130,831 | +0.02(+0.30%) |
Apr 15, 2014 | 7.808 | 7.826 | 7.796 | 7.802 | 142,319 | -0.01(-0.08%) |
Apr 14, 2014 | 7.808 | 7.820 | 7.785 | 7.808 | 147,051 | +0.00(+0.00%) |
Apr 11, 2014 | 7.779 | 7.820 | 7.779 | 7.808 | 137,042 | +0.03(+0.42%) |
Apr 10, 2014 | 7.799 | 7.817 | 7.776 | 7.776 | 99,042 | +0.01(+0.08%) |
Apr 09, 2014 | 7.811 | 7.811 | 7.770 | 7.770 | 104,921 | -0.02(-0.23%) |
Apr 08, 2014 | 7.776 | 7.799 | 7.776 | 7.787 | 111,394 | +0.01(+0.08%) |
Apr 07, 2014 | 7.840 | 7.840 | 7.776 | 7.782 | 105,735 | -0.01(-0.15%) |
Apr 04, 2014 | 7.840 | 7.840 | 7.782 | 7.793 | 117,535 | +0.01(+0.08%) |
Apr 03, 2014 | 7.764 | 7.800 | 7.752 | 7.787 | 86,557 | +0.05(+0.68%) |
Apr 02, 2014 | 7.776 | 7.776 | 7.735 | 7.735 | 146,051 | -0.05(-0.68%) |