Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.800 | 8.900 | 8.700 | 8.880 | 71,822 | +0.12(+1.37%) |
Oct 29, 2015 | 8.730 | 8.880 | 8.730 | 8.760 | 72,872 | +0.01(+0.11%) |
Oct 28, 2015 | 8.700 | 8.950 | 8.635 | 8.750 | 158,489 | +0.08(+0.92%) |
Oct 27, 2015 | 8.720 | 8.880 | 8.610 | 8.670 | 72,246 | -0.08(-0.91%) |
Oct 26, 2015 | 8.800 | 8.860 | 8.720 | 8.750 | 109,218 | -0.05(-0.57%) |
Oct 23, 2015 | 8.800 | 8.900 | 8.650 | 8.800 | 137,810 | +0.03(+0.34%) |
Oct 22, 2015 | 8.800 | 8.910 | 8.685 | 8.770 | 116,846 | +0.04(+0.46%) |
Oct 21, 2015 | 8.800 | 8.900 | 8.490 | 8.730 | 96,114 | -0.06(-0.68%) |
Oct 20, 2015 | 8.790 | 8.860 | 8.700 | 8.790 | 65,835 | +0.00(+0.00%) |
Oct 19, 2015 | 8.740 | 8.910 | 8.680 | 8.790 | 56,610 | -0.01(-0.11%) |
Oct 16, 2015 | 8.800 | 8.970 | 8.690 | 8.800 | 106,045 | +0.00(+0.00%) |
Oct 15, 2015 | 8.800 | 8.980 | 8.730 | 8.800 | 133,966 | -0.03(-0.34%) |
Oct 14, 2015 | 8.680 | 8.840 | 8.590 | 8.830 | 107,542 | +0.16(+1.85%) |
Oct 13, 2015 | 8.750 | 8.800 | 8.610 | 8.670 | 40,478 | -0.12(-1.37%) |
Oct 12, 2015 | 8.820 | 8.839 | 8.445 | 8.790 | 44,918 | +0.00(+0.00%) |
Oct 09, 2015 | 8.800 | 8.910 | 8.710 | 8.790 | 59,753 | -0.20(-2.22%) |
Oct 08, 2015 | 8.660 | 9.000 | 8.650 | 8.990 | 81,042 | +0.29(+3.33%) |
Oct 07, 2015 | 8.500 | 8.710 | 8.400 | 8.700 | 75,639 | +0.25(+2.96%) |
Oct 06, 2015 | 8.310 | 8.500 | 8.260 | 8.450 | 46,228 | +0.10(+1.20%) |
Oct 05, 2015 | 8.150 | 8.350 | 8.130 | 8.350 | 90,031 | +0.20(+2.45%) |
Oct 02, 2015 | 7.780 | 8.170 | 7.750 | 8.150 | 55,649 | +0.27(+3.43%) |
Oct 01, 2015 | 7.850 | 8.000 | 7.680 | 7.880 | 54,578 | +0.09(+1.16%) |
Sep 30, 2015 | 8.000 | 8.050 | 7.780 | 7.790 | 124,712 | -0.05(-0.64%) |
Sep 29, 2015 | 7.900 | 8.010 | 7.830 | 7.840 | 70,534 | -0.04(-0.51%) |
Sep 28, 2015 | 7.720 | 8.000 | 7.720 | 7.880 | 48,184 | +0.12(+1.55%) |
Sep 25, 2015 | 7.820 | 7.880 | 7.540 | 7.760 | 147,902 | -0.04(-0.51%) |
Sep 24, 2015 | 7.730 | 7.850 | 7.680 | 7.800 | 52,826 | +0.05(+0.65%) |
Sep 23, 2015 | 7.720 | 7.770 | 7.590 | 7.750 | 52,629 | +0.09(+1.17%) |
Sep 22, 2015 | 7.840 | 7.860 | 7.580 | 7.660 | 34,449 | -0.24(-3.04%) |
Sep 21, 2015 | 7.990 | 8.080 | 7.840 | 7.900 | 53,420 | -0.10(-1.25%) |
Sep 18, 2015 | 8.020 | 8.050 | 7.760 | 8.000 | 116,307 | -0.12(-1.48%) |
Sep 17, 2015 | 7.980 | 8.220 | 7.980 | 8.120 | 45,923 | +0.12(+1.50%) |
Sep 16, 2015 | 7.900 | 8.010 | 7.860 | 8.000 | 49,957 | +0.10(+1.27%) |
Sep 15, 2015 | 7.770 | 7.900 | 7.770 | 7.900 | 44,305 | +0.14(+1.80%) |
Sep 14, 2015 | 7.890 | 7.940 | 7.750 | 7.760 | 37,393 | -0.13(-1.65%) |
Sep 11, 2015 | 7.840 | 7.970 | 7.830 | 7.890 | 50,264 | -0.02(-0.25%) |
Sep 10, 2015 | 8.140 | 8.170 | 7.810 | 7.910 | 227,577 | -0.23(-2.83%) |
Sep 09, 2015 | 8.300 | 8.430 | 8.140 | 8.140 | 138,986 | -0.17(-2.05%) |
Sep 08, 2015 | 8.210 | 8.310 | 8.042 | 8.310 | 69,953 | +0.21(+2.59%) |
Sep 04, 2015 | 7.860 | 8.100 | 8.100 | 8.100 | 52,300 | +0.16(+2.02%) |
Sep 03, 2015 | 8.070 | 8.120 | 7.890 | 7.940 | 103,296 | -0.10(-1.24%) |
Sep 02, 2015 | 7.540 | 8.170 | 7.540 | 8.040 | 213,154 | +0.69(+9.39%) |
Sep 01, 2015 | 7.480 | 7.600 | 7.320 | 7.350 | 93,824 | -0.30(-3.92%) |
Aug 31, 2015 | 7.260 | 7.710 | 7.260 | 7.650 | 309,818 | +0.34(+4.65%) |
Aug 28, 2015 | 7.200 | 7.490 | 7.200 | 7.310 | 70,342 | +0.09(+1.25%) |
Aug 27, 2015 | 7.230 | 7.330 | 7.200 | 7.220 | 79,360 | +0.00(+0.00%) |
Aug 26, 2015 | 7.360 | 7.360 | 7.120 | 7.220 | 104,606 | -0.01(-0.14%) |
Aug 25, 2015 | 7.460 | 7.470 | 7.030 | 7.230 | 146,156 | -0.03(-0.41%) |
Aug 24, 2015 | 7.200 | 7.500 | 7.200 | 7.260 | 95,174 | +0.05(+0.69%) |
Aug 21, 2015 | 7.160 | 7.420 | 7.120 | 7.210 | 67,774 | +0.01(+0.14%) |
Aug 20, 2015 | 7.200 | 7.270 | 7.130 | 7.200 | 88,771 | +0.00(+0.00%) |
Aug 19, 2015 | 6.980 | 7.330 | 6.980 | 7.200 | 97,479 | +0.21(+3.00%) |
Aug 18, 2015 | 7.220 | 7.390 | 6.980 | 6.990 | 87,908 | -0.30(-4.12%) |
Aug 17, 2015 | 7.460 | 7.490 | 7.270 | 7.290 | 53,547 | -0.22(-2.93%) |
Aug 14, 2015 | 7.560 | 7.630 | 7.260 | 7.510 | 68,201 | -0.09(-1.18%) |
Aug 13, 2015 | 7.510 | 7.670 | 7.510 | 7.600 | 52,973 | +0.06(+0.80%) |
Aug 12, 2015 | 7.280 | 7.550 | 7.280 | 7.540 | 48,101 | +0.19(+2.59%) |
Aug 11, 2015 | 7.460 | 7.590 | 7.299 | 7.350 | 36,658 | -0.13(-1.74%) |
Aug 10, 2015 | 7.470 | 7.640 | 7.470 | 7.480 | 67,179 | +0.02(+0.27%) |
Aug 07, 2015 | 7.490 | 7.620 | 7.330 | 7.460 | 117,816 | -0.59(-7.33%) |
Aug 06, 2015 | 8.100 | 8.300 | 8.030 | 8.050 | 36,459 | -0.04(-0.49%) |
Aug 05, 2015 | 8.060 | 8.160 | 7.980 | 8.090 | 29,671 | +0.08(+1.00%) |
Aug 04, 2015 | 7.930 | 8.090 | 7.930 | 8.010 | 26,661 | +0.08(+1.01%) |
Aug 03, 2015 | 7.860 | 8.010 | 7.860 | 7.930 | 32,889 | +0.08(+1.02%) |
Jul 31, 2015 | 8.000 | 8.000 | 7.800 | 7.850 | 29,975 | -0.11(-1.38%) |
Jul 30, 2015 | 7.900 | 8.040 | 7.900 | 7.960 | 22,929 | +0.04(+0.51%) |
Jul 29, 2015 | 7.950 | 8.270 | 7.890 | 7.920 | 47,662 | -0.02(-0.25%) |
Jul 28, 2015 | 7.850 | 8.030 | 7.850 | 7.940 | 39,334 | +0.09(+1.15%) |
Jul 27, 2015 | 7.900 | 7.930 | 7.840 | 7.850 | 19,594 | -0.04(-0.51%) |
Jul 24, 2015 | 7.870 | 8.040 | 7.870 | 7.890 | 49,920 | -0.02(-0.25%) |
Jul 23, 2015 | 7.940 | 8.070 | 7.910 | 7.910 | 42,315 | -0.05(-0.63%) |
Jul 22, 2015 | 8.000 | 8.020 | 7.940 | 7.960 | 30,626 | -0.04(-0.50%) |
Jul 21, 2015 | 8.100 | 8.163 | 8.000 | 8.000 | 32,802 | -0.05(-0.62%) |
Jul 20, 2015 | 8.370 | 8.370 | 8.050 | 8.050 | 35,193 | -0.28(-3.36%) |
Jul 17, 2015 | 8.420 | 8.420 | 8.300 | 8.330 | 48,002 | -0.06(-0.72%) |
Jul 16, 2015 | 8.470 | 8.470 | 8.330 | 8.390 | 20,739 | +0.00(+0.00%) |
Jul 15, 2015 | 8.600 | 8.600 | 8.320 | 8.390 | 41,142 | -0.24(-2.78%) |
Jul 14, 2015 | 8.540 | 8.700 | 8.520 | 8.630 | 40,344 | +0.09(+1.05%) |
Jul 13, 2015 | 8.440 | 8.600 | 8.360 | 8.540 | 44,017 | +0.09(+1.07%) |
Jul 10, 2015 | 8.440 | 8.500 | 8.340 | 8.450 | 42,755 | +0.06(+0.72%) |
Jul 09, 2015 | 8.420 | 8.430 | 8.300 | 8.390 | 111,457 | +0.04(+0.48%) |
Jul 08, 2015 | 8.780 | 8.780 | 8.150 | 8.350 | 123,215 | -0.59(-6.60%) |
Jul 07, 2015 | 8.850 | 8.980 | 8.820 | 8.940 | 231,199 | +0.12(+1.36%) |
Jul 06, 2015 | 8.780 | 8.860 | 8.780 | 8.820 | 150,528 | +0.00(+0.00%) |
Jul 02, 2015 | 8.770 | 8.820 | 8.820 | 8.820 | 56,900 | +0.01(+0.11%) |
Jul 01, 2015 | 8.820 | 8.870 | 8.750 | 8.810 | 121,030 | +0.07(+0.80%) |
Jun 30, 2015 | 8.810 | 8.900 | 8.740 | 8.740 | 118,332 | -0.06(-0.68%) |
Jun 29, 2015 | 8.840 | 8.980 | 8.800 | 8.800 | 104,721 | -0.17(-1.90%) |
Jun 26, 2015 | 8.950 | 8.990 | 8.930 | 8.970 | 176,511 | -0.01(-0.11%) |
Jun 25, 2015 | 8.900 | 9.000 | 8.900 | 8.980 | 61,257 | +0.05(+0.56%) |
Jun 24, 2015 | 8.900 | 8.970 | 8.880 | 8.930 | 46,191 | -0.05(-0.56%) |
Jun 23, 2015 | 8.690 | 9.000 | 8.690 | 8.980 | 65,976 | +0.23(+2.63%) |
Jun 22, 2015 | 8.790 | 8.940 | 8.730 | 8.750 | 168,095 | -0.05(-0.57%) |
Jun 19, 2015 | 8.830 | 8.840 | 8.760 | 8.800 | 299,269 | +0.00(+0.00%) |
Jun 18, 2015 | 8.780 | 8.820 | 8.760 | 8.800 | 68,637 | +0.04(+0.46%) |
Jun 17, 2015 | 8.820 | 8.840 | 8.750 | 8.760 | 54,627 | -0.07(-0.79%) |
Jun 16, 2015 | 8.760 | 8.840 | 8.760 | 8.830 | 46,337 | +0.06(+0.68%) |
Jun 15, 2015 | 8.760 | 8.860 | 8.760 | 8.770 | 107,569 | -0.06(-0.68%) |
Jun 12, 2015 | 8.810 | 8.867 | 8.790 | 8.830 | 39,300 | +0.00(+0.00%) |
Jun 11, 2015 | 8.810 | 8.890 | 8.800 | 8.830 | 48,809 | +0.00(+0.00%) |
Jun 10, 2015 | 8.890 | 8.970 | 8.820 | 8.830 | 86,286 | -0.01(-0.11%) |
Jun 09, 2015 | 8.810 | 8.900 | 8.810 | 8.840 | 69,246 | +0.01(+0.11%) |
Jun 08, 2015 | 8.760 | 9.030 | 8.750 | 8.830 | 190,808 | +0.46(+5.50%) |
Jun 05, 2015 | 8.300 | 8.370 | 8.240 | 8.370 | 47,163 | +0.07(+0.84%) |
Jun 04, 2015 | 8.300 | 8.400 | 8.280 | 8.300 | 57,133 | +0.00(+0.00%) |
Jun 03, 2015 | 8.200 | 8.320 | 8.150 | 8.300 | 48,564 | +0.12(+1.47%) |
Jun 02, 2015 | 8.100 | 8.260 | 8.100 | 8.180 | 110,184 | -0.02(-0.24%) |
Jun 01, 2015 | 8.200 | 8.300 | 8.140 | 8.200 | 38,649 | +0.00(+0.00%) |
May 29, 2015 | 8.260 | 8.310 | 8.190 | 8.200 | 40,237 | -0.12(-1.44%) |
May 28, 2015 | 8.330 | 8.430 | 8.250 | 8.320 | 35,348 | -0.02(-0.24%) |
May 27, 2015 | 8.320 | 8.370 | 8.250 | 8.340 | 46,144 | +0.02(+0.24%) |
May 26, 2015 | 8.360 | 8.370 | 8.200 | 8.320 | 65,087 | -0.04(-0.48%) |
May 22, 2015 | 8.250 | 8.360 | 8.360 | 8.360 | 65,600 | +0.11(+1.33%) |
May 21, 2015 | 8.280 | 8.350 | 8.180 | 8.250 | 75,809 | -0.07(-0.84%) |
May 20, 2015 | 8.330 | 8.410 | 8.240 | 8.320 | 43,491 | -0.03(-0.36%) |
May 19, 2015 | 8.610 | 8.610 | 8.340 | 8.350 | 50,466 | -0.31(-3.58%) |
May 18, 2015 | 8.590 | 8.750 | 8.580 | 8.660 | 55,450 | -0.03(-0.35%) |
May 15, 2015 | 8.610 | 8.730 | 8.560 | 8.690 | 71,458 | +0.02(+0.23%) |
May 14, 2015 | 8.700 | 8.700 | 8.550 | 8.670 | 53,307 | +0.02(+0.23%) |
May 13, 2015 | 8.290 | 8.690 | 8.210 | 8.650 | 78,109 | +0.35(+4.22%) |
May 12, 2015 | 8.200 | 8.440 | 8.200 | 8.300 | 40,002 | +0.01(+0.12%) |
May 11, 2015 | 8.250 | 8.520 | 8.250 | 8.290 | 56,532 | +0.02(+0.24%) |
May 08, 2015 | 8.300 | 8.430 | 8.200 | 8.270 | 37,339 | +0.06(+0.73%) |
May 07, 2015 | 8.110 | 8.291 | 8.100 | 8.210 | 41,571 | +0.05(+0.61%) |
May 06, 2015 | 7.360 | 8.160 | 7.360 | 8.160 | 150,109 | -0.05(-0.61%) |
May 05, 2015 | 8.140 | 8.250 | 8.060 | 8.210 | 51,237 | +0.01(+0.12%) |
May 04, 2015 | 8.250 | 8.320 | 8.150 | 8.200 | 25,140 | +0.01(+0.12%) |
May 01, 2015 | 8.200 | 8.360 | 8.150 | 8.190 | 25,869 | +0.00(+0.00%) |
Apr 30, 2015 | 8.310 | 8.389 | 8.120 | 8.190 | 61,925 | -0.20(-2.38%) |
Apr 29, 2015 | 8.500 | 8.600 | 8.360 | 8.390 | 23,380 | -0.15(-1.76%) |
Apr 28, 2015 | 8.480 | 8.620 | 8.360 | 8.540 | 35,949 | +0.09(+1.07%) |
Apr 27, 2015 | 8.530 | 8.690 | 8.360 | 8.450 | 33,237 | -0.12(-1.40%) |
Apr 24, 2015 | 8.570 | 8.610 | 8.490 | 8.570 | 37,633 | -0.04(-0.46%) |
Apr 23, 2015 | 8.560 | 8.640 | 8.500 | 8.610 | 25,984 | -0.01(-0.12%) |
Apr 22, 2015 | 8.600 | 8.680 | 8.530 | 8.620 | 24,805 | -0.03(-0.35%) |
Apr 21, 2015 | 8.630 | 8.650 | 8.530 | 8.650 | 22,839 | +0.02(+0.23%) |
Apr 20, 2015 | 8.610 | 8.770 | 8.490 | 8.630 | 31,785 | +0.12(+1.41%) |
Apr 17, 2015 | 8.700 | 8.744 | 8.320 | 8.510 | 228,653 | -0.26(-2.96%) |
Apr 16, 2015 | 8.800 | 8.820 | 8.760 | 8.770 | 28,405 | -0.02(-0.23%) |
Apr 15, 2015 | 8.560 | 8.830 | 8.550 | 8.790 | 160,283 | +0.22(+2.57%) |
Apr 14, 2015 | 8.680 | 8.680 | 8.450 | 8.570 | 149,535 | -0.08(-0.92%) |
Apr 13, 2015 | 8.660 | 8.720 | 8.530 | 8.650 | 30,234 | -0.02(-0.23%) |
Apr 10, 2015 | 8.880 | 8.880 | 8.520 | 8.670 | 44,296 | -0.14(-1.59%) |
Apr 09, 2015 | 8.810 | 8.860 | 8.680 | 8.810 | 28,351 | -0.03(-0.34%) |
Apr 08, 2015 | 8.820 | 8.950 | 8.810 | 8.840 | 13,073 | -0.01(-0.11%) |
Apr 07, 2015 | 8.960 | 8.960 | 8.820 | 8.850 | 22,334 | -0.08(-0.90%) |
Apr 06, 2015 | 8.890 | 8.970 | 8.870 | 8.930 | 18,085 | +0.03(+0.34%) |
Apr 02, 2015 | 9.150 | 8.900 | 8.900 | 8.900 | 32,300 | -0.24(-2.63%) |
Apr 01, 2015 | 8.850 | 9.160 | 8.820 | 9.140 | 24,954 | +0.23(+2.58%) |
Mar 31, 2015 | 8.950 | 8.950 | 8.810 | 8.910 | 50,694 | -0.17(-1.87%) |
Mar 30, 2015 | 8.810 | 9.100 | 8.790 | 9.080 | 38,360 | +0.28(+3.18%) |
Mar 27, 2015 | 8.730 | 8.830 | 8.630 | 8.800 | 51,156 | +0.10(+1.15%) |
Mar 26, 2015 | 8.670 | 8.770 | 8.656 | 8.700 | 25,216 | +0.01(+0.12%) |
Mar 25, 2015 | 8.950 | 8.950 | 8.660 | 8.690 | 29,872 | -0.26(-2.91%) |
Mar 24, 2015 | 9.000 | 9.020 | 8.862 | 8.950 | 26,600 | -0.01(-0.11%) |
Mar 23, 2015 | 8.870 | 9.000 | 8.870 | 8.960 | 39,852 | +0.00(+0.00%) |
Mar 20, 2015 | 8.800 | 9.000 | 8.800 | 8.960 | 88,503 | +0.17(+1.93%) |
Mar 19, 2015 | 8.780 | 8.940 | 8.710 | 8.790 | 54,346 | -0.06(-0.68%) |
Mar 18, 2015 | 8.730 | 8.890 | 8.710 | 8.850 | 83,901 | +0.08(+0.91%) |
Mar 17, 2015 | 8.820 | 8.820 | 8.700 | 8.770 | 34,845 | -0.11(-1.24%) |
Mar 16, 2015 | 8.920 | 8.990 | 8.820 | 8.880 | 29,802 | -0.02(-0.22%) |
Mar 13, 2015 | 8.960 | 9.030 | 8.800 | 8.900 | 62,554 | -0.03(-0.34%) |
Mar 12, 2015 | 9.010 | 9.040 | 8.830 | 8.930 | 56,108 | +0.01(+0.11%) |
Mar 11, 2015 | 8.750 | 9.040 | 8.730 | 8.920 | 43,457 | +0.21(+2.41%) |
Mar 10, 2015 | 8.760 | 9.000 | 8.640 | 8.710 | 40,396 | -0.11(-1.25%) |
Mar 09, 2015 | 8.770 | 8.940 | 8.560 | 8.820 | 50,862 | +0.05(+0.57%) |
Mar 06, 2015 | 8.830 | 8.980 | 8.750 | 8.770 | 33,517 | -0.15(-1.68%) |
Mar 05, 2015 | 8.840 | 9.160 | 8.820 | 8.920 | 28,209 | +0.12(+1.36%) |
Mar 04, 2015 | 8.940 | 9.000 | 8.770 | 8.800 | 49,156 | -0.21(-2.33%) |
Mar 03, 2015 | 9.090 | 9.090 | 8.920 | 9.010 | 23,705 | -0.07(-0.77%) |
Mar 02, 2015 | 8.910 | 9.110 | 8.900 | 9.080 | 36,169 | +0.21(+2.37%) |
Feb 27, 2015 | 9.110 | 9.110 | 8.860 | 8.870 | 54,858 | -0.24(-2.63%) |
Feb 26, 2015 | 8.940 | 9.120 | 8.940 | 9.110 | 22,975 | +0.19(+2.13%) |
Feb 25, 2015 | 8.910 | 9.060 | 8.910 | 8.920 | 24,825 | -0.02(-0.22%) |
Feb 24, 2015 | 8.880 | 9.040 | 8.840 | 8.940 | 40,152 | +0.10(+1.13%) |
Feb 23, 2015 | 8.800 | 8.870 | 8.525 | 8.840 | 155,755 | +0.05(+0.57%) |
Feb 20, 2015 | 8.940 | 8.990 | 8.660 | 8.790 | 74,640 | -0.12(-1.35%) |
Feb 19, 2015 | 8.960 | 9.080 | 8.890 | 8.910 | 30,924 | -0.09(-1.00%) |
Feb 18, 2015 | 8.900 | 9.030 | 8.900 | 9.000 | 22,553 | +0.11(+1.24%) |
Feb 17, 2015 | 9.100 | 9.100 | 8.830 | 8.890 | 31,039 | -0.16(-1.77%) |
Feb 13, 2015 | 8.990 | 9.050 | 9.050 | 9.050 | 38,300 | +0.12(+1.34%) |
Feb 12, 2015 | 8.840 | 8.980 | 8.840 | 8.930 | 27,112 | +0.11(+1.25%) |
Feb 11, 2015 | 8.900 | 8.930 | 8.770 | 8.820 | 48,900 | -0.07(-0.79%) |
Feb 10, 2015 | 8.880 | 8.970 | 8.760 | 8.890 | 48,834 | +0.10(+1.14%) |
Feb 09, 2015 | 8.930 | 8.980 | 8.780 | 8.790 | 50,098 | -0.11(-1.24%) |
Feb 06, 2015 | 9.040 | 9.130 | 8.890 | 8.900 | 56,110 | -0.17(-1.87%) |
Feb 05, 2015 | 8.990 | 9.130 | 8.910 | 9.070 | 27,126 | +0.15(+1.68%) |
Feb 04, 2015 | 8.760 | 9.190 | 8.271 | 8.920 | 223,266 | -0.07(-0.78%) |
Feb 03, 2015 | 8.900 | 9.190 | 8.760 | 8.990 | 76,961 | +0.10(+1.12%) |
Feb 02, 2015 | 8.760 | 8.900 | 8.630 | 8.890 | 40,391 | +0.12(+1.37%) |
Jan 30, 2015 | 8.940 | 8.980 | 8.750 | 8.770 | 80,195 | -0.27(-2.99%) |
Jan 29, 2015 | 8.870 | 9.080 | 8.760 | 9.040 | 39,396 | +0.16(+1.80%) |
Jan 28, 2015 | 9.070 | 9.070 | 8.865 | 8.880 | 48,348 | -0.09(-1.00%) |
Jan 27, 2015 | 9.060 | 9.130 | 8.920 | 8.970 | 26,800 | -0.17(-1.86%) |
Jan 26, 2015 | 8.930 | 9.160 | 8.910 | 9.140 | 30,416 | +0.12(+1.33%) |
Jan 23, 2015 | 9.200 | 9.200 | 8.950 | 9.020 | 18,526 | -0.18(-1.96%) |
Jan 22, 2015 | 8.950 | 9.200 | 8.760 | 9.200 | 38,516 | +0.35(+3.95%) |
Jan 21, 2015 | 8.850 | 8.910 | 8.720 | 8.850 | 48,839 | -0.04(-0.45%) |
Jan 20, 2015 | 8.990 | 8.990 | 8.780 | 8.890 | 20,251 | -0.05(-0.56%) |
Jan 16, 2015 | 8.820 | 8.960 | 8.760 | 8.940 | 35,767 | +0.08(+0.90%) |
Jan 15, 2015 | 8.840 | 8.920 | 8.760 | 8.860 | 50,667 | +0.00(+0.00%) |
Jan 14, 2015 | 8.770 | 8.950 | 8.770 | 8.860 | 19,807 | +0.01(+0.11%) |
Jan 13, 2015 | 9.340 | 9.630 | 8.760 | 8.850 | 117,571 | -0.42(-4.53%) |
Jan 12, 2015 | 9.060 | 9.310 | 8.990 | 9.270 | 38,187 | +0.20(+2.21%) |
Jan 09, 2015 | 9.050 | 9.150 | 8.608 | 9.070 | 27,148 | -0.04(-0.44%) |
Jan 08, 2015 | 8.830 | 9.210 | 8.700 | 9.110 | 28,327 | +0.28(+3.17%) |
Jan 07, 2015 | 8.780 | 8.850 | 8.760 | 8.830 | 34,625 | +0.06(+0.68%) |
Jan 06, 2015 | 8.790 | 8.820 | 8.745 | 8.770 | 59,176 | +0.01(+0.11%) |
Jan 05, 2015 | 8.760 | 8.850 | 8.680 | 8.760 | 30,059 | -0.08(-0.90%) |
Jan 02, 2015 | 8.870 | 9.010 | 8.770 | 8.840 | 20,152 | -0.01(-0.11%) |
Dec 31, 2014 | 8.960 | 8.850 | 8.850 | 8.850 | 40,100 | -0.16(-1.78%) |
Dec 30, 2014 | 9.050 | 9.150 | 8.970 | 9.010 | 7,932 | -0.09(-0.99%) |
Dec 29, 2014 | 9.160 | 9.210 | 9.040 | 9.100 | 29,596 | -0.10(-1.09%) |
Dec 26, 2014 | 9.250 | 9.250 | 9.190 | 9.200 | 22,073 | +0.00(+0.00%) |
Dec 24, 2014 | 9.130 | 9.200 | 9.200 | 9.200 | 15,500 | +0.07(+0.77%) |
Dec 23, 2014 | 9.250 | 9.250 | 9.050 | 9.130 | 33,138 | -0.12(-1.30%) |
Dec 22, 2014 | 9.200 | 9.270 | 9.140 | 9.250 | 39,798 | +0.07(+0.76%) |
Dec 19, 2014 | 9.400 | 9.400 | 9.130 | 9.180 | 87,075 | -0.28(-2.96%) |
Dec 18, 2014 | 9.200 | 9.640 | 9.140 | 9.460 | 149,989 | +0.26(+2.83%) |
Dec 17, 2014 | 9.070 | 9.200 | 8.965 | 9.200 | 52,082 | +0.19(+2.11%) |
Dec 16, 2014 | 8.960 | 9.200 | 8.960 | 9.010 | 39,956 | +0.01(+0.11%) |
Dec 15, 2014 | 8.870 | 9.110 | 8.870 | 9.000 | 49,743 | +0.12(+1.35%) |
Dec 12, 2014 | 8.870 | 9.200 | 8.840 | 8.880 | 72,560 | -0.12(-1.33%) |
Dec 11, 2014 | 8.890 | 9.170 | 8.870 | 9.000 | 54,359 | +0.16(+1.81%) |
Dec 10, 2014 | 9.010 | 9.070 | 8.830 | 8.840 | 47,034 | -0.16(-1.78%) |
Dec 09, 2014 | 8.700 | 9.010 | 8.700 | 9.000 | 70,967 | +0.24(+2.74%) |
Dec 08, 2014 | 8.900 | 9.000 | 8.760 | 8.760 | 28,087 | -0.21(-2.34%) |
Dec 05, 2014 | 8.800 | 9.000 | 8.800 | 8.970 | 166,586 | +0.21(+2.40%) |
Dec 04, 2014 | 8.670 | 8.780 | 8.465 | 8.760 | 31,269 | +0.06(+0.69%) |
Dec 03, 2014 | 8.610 | 8.720 | 8.444 | 8.700 | 49,570 | +0.13(+1.52%) |
Dec 02, 2014 | 8.480 | 8.670 | 8.194 | 8.570 | 29,108 | +0.12(+1.42%) |
Dec 01, 2014 | 8.590 | 8.590 | 8.420 | 8.450 | 32,642 | -0.13(-1.52%) |
Nov 28, 2014 | 8.660 | 8.780 | 8.550 | 8.580 | 26,796 | -0.03(-0.35%) |
Nov 26, 2014 | 8.560 | 8.610 | 8.610 | 8.610 | 26,200 | +0.03(+0.35%) |
Nov 25, 2014 | 8.690 | 8.720 | 8.530 | 8.580 | 32,209 | -0.11(-1.27%) |
Nov 24, 2014 | 8.540 | 8.700 | 8.540 | 8.690 | 28,071 | +0.13(+1.52%) |
Nov 21, 2014 | 8.720 | 8.760 | 8.550 | 8.560 | 41,849 | -0.07(-0.81%) |
Nov 20, 2014 | 8.340 | 8.730 | 8.340 | 8.630 | 48,323 | +0.21(+2.49%) |
Nov 19, 2014 | 8.760 | 8.760 | 8.350 | 8.420 | 28,733 | -0.34(-3.88%) |
Nov 18, 2014 | 8.630 | 8.810 | 8.620 | 8.760 | 44,575 | +0.12(+1.39%) |
Nov 17, 2014 | 8.800 | 8.830 | 8.610 | 8.640 | 41,799 | -0.24(-2.70%) |
Nov 14, 2014 | 8.790 | 9.146 | 8.715 | 8.880 | 32,025 | +0.14(+1.60%) |
Nov 13, 2014 | 9.090 | 9.090 | 8.660 | 8.740 | 29,511 | -0.32(-3.53%) |
Nov 12, 2014 | 8.760 | 9.070 | 8.555 | 9.060 | 48,615 | +0.23(+2.60%) |
Nov 11, 2014 | 9.080 | 9.140 | 8.680 | 8.830 | 45,175 | -0.31(-3.39%) |
Nov 10, 2014 | 8.360 | 9.150 | 8.150 | 9.140 | 185,647 | +0.76(+9.07%) |
Nov 07, 2014 | 9.340 | 9.370 | 8.070 | 8.380 | 154,600 | -1.14(-11.97%) |
Nov 06, 2014 | 9.600 | 9.600 | 9.320 | 9.520 | 39,268 | -0.07(-0.73%) |
Nov 05, 2014 | 9.580 | 9.940 | 9.540 | 9.590 | 136,101 | -0.09(-0.93%) |
Nov 04, 2014 | 9.450 | 9.725 | 9.450 | 9.680 | 44,585 | +0.22(+2.33%) |