Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.570 | 7.647 | 7.501 | 7.604 | 1,046,438 | -0.02(-0.22%) |
Feb 26, 2015 | 7.630 | 7.655 | 7.587 | 7.621 | 1,619,077 | -0.06(-0.78%) |
Feb 25, 2015 | 7.638 | 7.698 | 7.621 | 7.681 | 1,612,851 | +0.00(+0.00%) |
Feb 24, 2015 | 7.578 | 7.681 | 7.553 | 7.681 | 1,262,007 | +0.08(+1.01%) |
Feb 23, 2015 | 7.613 | 7.621 | 7.544 | 7.604 | 1,497,832 | -0.03(-0.34%) |
Feb 20, 2015 | 7.467 | 7.647 | 7.459 | 7.630 | 861,356 | +0.19(+2.53%) |
Feb 19, 2015 | 7.467 | 7.501 | 7.424 | 7.442 | 1,396,634 | -0.09(-1.25%) |
Feb 18, 2015 | 7.578 | 7.613 | 7.536 | 7.536 | 1,597,242 | -0.04(-0.56%) |
Feb 17, 2015 | 7.493 | 7.587 | 7.424 | 7.578 | 1,490,373 | -0.04(-0.56%) |
Feb 13, 2015 | 7.664 | 7.621 | 7.621 | 7.621 | 1,845,911 | -0.18(-2.30%) |
Feb 12, 2015 | 7.613 | 7.801 | 7.578 | 7.801 | 5,107,296 | +0.28(+3.75%) |
Feb 11, 2015 | 7.484 | 7.544 | 7.446 | 7.519 | 762,692 | +0.00(+0.00%) |
Feb 10, 2015 | 7.450 | 7.527 | 7.407 | 7.519 | 992,029 | +0.26(+3.53%) |
Feb 09, 2015 | 7.279 | 7.288 | 7.176 | 7.262 | 880,506 | -0.05(-0.70%) |
Feb 06, 2015 | 7.416 | 7.433 | 7.305 | 7.313 | 1,155,332 | -0.12(-1.61%) |
Feb 05, 2015 | 7.416 | 7.450 | 7.330 | 7.433 | 1,326,132 | +0.01(+0.12%) |
Feb 04, 2015 | 7.424 | 7.493 | 7.390 | 7.424 | 1,973,340 | +0.09(+1.17%) |
Feb 03, 2015 | 7.245 | 7.356 | 7.217 | 7.339 | 6,296,574 | +0.14(+1.90%) |
Feb 02, 2015 | 7.142 | 7.245 | 7.048 | 7.202 | 1,917,694 | +0.10(+1.45%) |
Jan 30, 2015 | 7.125 | 7.202 | 7.082 | 7.099 | 5,019,649 | -0.12(-1.66%) |
Jan 29, 2015 | 7.125 | 7.249 | 7.099 | 7.219 | 13,879,142 | +0.38(+5.63%) |
Jan 28, 2015 | 6.963 | 6.988 | 6.817 | 6.834 | 7,025,409 | -0.30(-4.20%) |
Jan 27, 2015 | 7.211 | 7.245 | 7.125 | 7.134 | 2,747,938 | -0.15(-2.11%) |
Jan 26, 2015 | 7.202 | 7.330 | 7.176 | 7.288 | 2,074,235 | +0.28(+4.03%) |
Jan 23, 2015 | 6.928 | 7.078 | 6.910 | 7.005 | 4,917,724 | +0.05(+0.74%) |
Jan 22, 2015 | 6.834 | 6.971 | 6.809 | 6.954 | 6,405,675 | +0.08(+1.12%) |
Jan 21, 2015 | 6.757 | 6.886 | 6.740 | 6.877 | 1,163,546 | +0.11(+1.64%) |
Jan 20, 2015 | 6.740 | 6.791 | 6.689 | 6.766 | 3,426,364 | +0.09(+1.41%) |
Jan 16, 2015 | 6.552 | 6.680 | 6.492 | 6.672 | 1,630,698 | +0.10(+1.56%) |
Jan 15, 2015 | 6.595 | 6.620 | 6.516 | 6.569 | 1,949,574 | -0.02(-0.26%) |
Jan 14, 2015 | 6.526 | 6.620 | 6.509 | 6.586 | 5,348,631 | +0.13(+1.99%) |
Jan 13, 2015 | 6.458 | 6.612 | 6.415 | 6.458 | 2,327,519 | -0.09(-1.31%) |
Jan 12, 2015 | 6.518 | 6.603 | 6.441 | 6.543 | 1,588,098 | +0.00(+0.00%) |
Jan 09, 2015 | 6.569 | 6.578 | 6.415 | 6.543 | 2,429,134 | +0.02(+0.26%) |
Jan 08, 2015 | 6.381 | 6.569 | 6.372 | 6.526 | 2,276,304 | +0.16(+2.55%) |
Jan 07, 2015 | 6.287 | 6.398 | 6.261 | 6.364 | 1,608,759 | +0.15(+2.34%) |
Jan 06, 2015 | 6.312 | 6.321 | 6.154 | 6.218 | 1,246,472 | -0.09(-1.36%) |
Jan 05, 2015 | 6.347 | 6.364 | 6.218 | 6.304 | 1,642,164 | -0.15(-2.38%) |
Jan 02, 2015 | 6.407 | 6.475 | 6.372 | 6.458 | 993,170 | +0.07(+1.07%) |
Dec 31, 2014 | 6.441 | 6.389 | 6.389 | 6.389 | 461,097 | -0.06(-0.93%) |
Dec 30, 2014 | 6.458 | 6.484 | 6.441 | 6.449 | 777,115 | -0.04(-0.66%) |
Dec 29, 2014 | 6.466 | 6.535 | 6.458 | 6.492 | 971,160 | -0.06(-0.91%) |
Dec 26, 2014 | 6.552 | 6.595 | 6.535 | 6.552 | 434,224 | -0.03(-0.39%) |
Dec 24, 2014 | 6.492 | 6.578 | 6.578 | 6.578 | 467,294 | +0.08(+1.18%) |
Dec 23, 2014 | 6.492 | 6.518 | 6.458 | 6.501 | 982,510 | -0.08(-1.17%) |
Dec 22, 2014 | 6.509 | 6.578 | 6.484 | 6.578 | 1,162,171 | +0.07(+1.05%) |
Dec 19, 2014 | 6.432 | 6.526 | 6.432 | 6.509 | 1,559,855 | -0.07(-1.04%) |
Dec 18, 2014 | 6.389 | 6.620 | 6.372 | 6.578 | 1,765,704 | +0.22(+3.50%) |
Dec 17, 2014 | 6.244 | 6.381 | 6.236 | 6.355 | 1,513,465 | +0.15(+2.34%) |
Dec 16, 2014 | 6.090 | 6.372 | 6.073 | 6.210 | 2,076,903 | +0.15(+2.54%) |
Dec 15, 2014 | 6.227 | 6.244 | 6.005 | 6.056 | 1,410,255 | -0.14(-2.21%) |
Dec 12, 2014 | 6.286 | 6.302 | 6.159 | 6.193 | 1,800,622 | -0.13(-2.00%) |
Dec 11, 2014 | 6.277 | 6.353 | 6.277 | 6.319 | 1,131,338 | +0.07(+1.08%) |
Dec 10, 2014 | 6.429 | 6.444 | 6.210 | 6.252 | 2,301,773 | -0.20(-3.14%) |
Dec 09, 2014 | 6.378 | 6.505 | 6.361 | 6.454 | 2,339,599 | -0.06(-0.91%) |
Dec 08, 2014 | 6.513 | 6.556 | 6.480 | 6.513 | 1,388,051 | +0.01(+0.13%) |
Dec 05, 2014 | 6.446 | 6.539 | 6.421 | 6.505 | 994,073 | +0.12(+1.85%) |
Dec 04, 2014 | 6.370 | 6.412 | 6.345 | 6.387 | 524,448 | -0.02(-0.26%) |
Dec 03, 2014 | 6.294 | 6.404 | 6.294 | 6.404 | 452,140 | +0.11(+1.74%) |
Dec 02, 2014 | 6.311 | 6.328 | 6.269 | 6.294 | 346,245 | -0.01(-0.13%) |
Dec 01, 2014 | 6.336 | 6.345 | 6.286 | 6.302 | 582,604 | -0.01(-0.13%) |
Nov 28, 2014 | 6.353 | 6.378 | 6.311 | 6.311 | 402,540 | -0.04(-0.66%) |
Nov 26, 2014 | 6.286 | 6.353 | 6.353 | 6.353 | 552,686 | +0.04(+0.67%) |
Nov 25, 2014 | 6.243 | 6.319 | 6.226 | 6.311 | 683,954 | +0.11(+1.77%) |
Nov 24, 2014 | 6.193 | 6.201 | 6.159 | 6.201 | 657,788 | +0.04(+0.68%) |
Nov 21, 2014 | 6.142 | 6.176 | 6.108 | 6.159 | 1,347,273 | +0.09(+1.53%) |
Nov 20, 2014 | 6.184 | 6.243 | 5.982 | 6.066 | 1,403,670 | -0.18(-2.84%) |
Nov 19, 2014 | 6.226 | 6.260 | 6.201 | 6.243 | 734,821 | +0.08(+1.23%) |
Nov 18, 2014 | 6.083 | 6.184 | 6.058 | 6.167 | 1,046,774 | +0.16(+2.67%) |
Nov 17, 2014 | 6.016 | 6.020 | 5.965 | 6.007 | 722,437 | +0.08(+1.42%) |
Nov 14, 2014 | 5.838 | 5.940 | 5.830 | 5.923 | 1,001,130 | +0.18(+3.08%) |
Nov 13, 2014 | 5.695 | 5.775 | 5.687 | 5.746 | 1,062,101 | -0.06(-1.02%) |
Nov 12, 2014 | 5.805 | 5.822 | 5.771 | 5.805 | 325,369 | -0.03(-0.58%) |
Nov 11, 2014 | 5.796 | 5.838 | 5.788 | 5.838 | 280,677 | +0.03(+0.58%) |
Nov 10, 2014 | 5.805 | 5.839 | 5.796 | 5.805 | 445,246 | +0.03(+0.58%) |
Nov 07, 2014 | 5.762 | 5.779 | 5.712 | 5.771 | 625,419 | -0.06(-1.01%) |
Nov 06, 2014 | 5.847 | 5.897 | 5.813 | 5.830 | 751,978 | +0.04(+0.73%) |
Nov 05, 2014 | 5.779 | 5.813 | 5.737 | 5.788 | 947,943 | +0.08(+1.33%) |
Nov 04, 2014 | 5.754 | 5.762 | 5.657 | 5.712 | 855,548 | -0.02(-0.29%) |
Nov 03, 2014 | 5.737 | 5.762 | 5.712 | 5.729 | 617,077 | +0.06(+1.04%) |
Oct 31, 2014 | 5.564 | 5.678 | 5.535 | 5.670 | 1,214,988 | +0.25(+4.67%) |
Oct 30, 2014 | 5.298 | 5.442 | 5.290 | 5.417 | 2,026,489 | +0.04(+0.78%) |
Oct 29, 2014 | 5.492 | 5.535 | 5.341 | 5.374 | 5,266,459 | -0.72(-11.77%) |
Oct 28, 2014 | 5.965 | 6.125 | 5.948 | 6.091 | 2,207,064 | +0.23(+3.88%) |
Oct 27, 2014 | 5.822 | 5.881 | 5.931 | 5.864 | 1,064,643 | -0.07(-1.14%) |
Oct 24, 2014 | 5.872 | 5.948 | 5.855 | 5.931 | 511,013 | +0.05(+0.86%) |
Oct 23, 2014 | 5.872 | 5.948 | 5.847 | 5.881 | 1,546,160 | +0.07(+1.16%) |
Oct 22, 2014 | 5.864 | 5.914 | 5.805 | 5.813 | 2,138,527 | -0.03(-0.58%) |
Oct 21, 2014 | 5.712 | 5.881 | 5.712 | 5.847 | 2,088,608 | +0.14(+2.51%) |
Oct 20, 2014 | 5.644 | 5.729 | 5.627 | 5.703 | 535,889 | +0.03(+0.45%) |
Oct 17, 2014 | 5.661 | 5.720 | 5.644 | 5.678 | 1,115,049 | +0.06(+1.05%) |
Oct 16, 2014 | 5.492 | 5.644 | 5.484 | 5.619 | 2,383,903 | -0.07(-1.19%) |
Oct 15, 2014 | 5.661 | 5.712 | 5.526 | 5.687 | 1,530,514 | -0.06(-1.03%) |
Oct 14, 2014 | 5.746 | 5.864 | 5.729 | 5.746 | 1,316,033 | +0.11(+1.95%) |
Oct 13, 2014 | 5.687 | 5.720 | 5.602 | 5.636 | 1,731,242 | -0.24(-4.02%) |
Oct 10, 2014 | 6.066 | 6.083 | 5.847 | 5.872 | 3,289,552 | -0.36(-5.82%) |
Oct 09, 2014 | 6.429 | 6.437 | 6.218 | 6.235 | 765,281 | -0.20(-3.15%) |
Oct 08, 2014 | 6.311 | 6.437 | 6.277 | 6.437 | 807,217 | +0.08(+1.33%) |
Oct 07, 2014 | 6.437 | 6.446 | 6.345 | 6.353 | 985,803 | -0.16(-2.46%) |
Oct 06, 2014 | 6.539 | 6.572 | 6.471 | 6.513 | 817,048 | +0.06(+0.92%) |
Oct 03, 2014 | 6.471 | 6.488 | 6.454 | 6.454 | 458,830 | +0.01(+0.13%) |
Oct 02, 2014 | 6.454 | 6.463 | 6.353 | 6.446 | 800,093 | +0.05(+0.79%) |
Oct 01, 2014 | 6.480 | 6.488 | 6.395 | 6.395 | 951,519 | -0.09(-1.43%) |
Sep 30, 2014 | 6.480 | 6.530 | 6.457 | 6.488 | 897,015 | +0.02(+0.26%) |
Sep 29, 2014 | 6.421 | 6.480 | 6.404 | 6.471 | 1,770,928 | +0.03(+0.52%) |
Sep 26, 2014 | 6.404 | 6.437 | 6.370 | 6.437 | 615,261 | +0.08(+1.33%) |
Sep 25, 2014 | 6.387 | 6.387 | 6.294 | 6.353 | 1,223,762 | -0.07(-1.05%) |
Sep 24, 2014 | 6.361 | 6.437 | 6.353 | 6.421 | 720,263 | +0.05(+0.79%) |
Sep 23, 2014 | 6.395 | 6.454 | 6.361 | 6.370 | 1,102,030 | +0.00(+0.00%) |
Sep 22, 2014 | 6.429 | 6.429 | 6.328 | 6.370 | 1,562,163 | -0.22(-3.33%) |
Sep 19, 2014 | 6.606 | 6.648 | 6.531 | 6.589 | 3,354,877 | -0.32(-4.58%) |
Sep 18, 2014 | 6.872 | 6.947 | 6.864 | 6.906 | 2,001,807 | +0.20(+2.98%) |
Sep 17, 2014 | 6.664 | 6.764 | 6.664 | 6.706 | 568,274 | +0.04(+0.62%) |
Sep 16, 2014 | 6.598 | 6.673 | 6.581 | 6.664 | 1,271,036 | -0.01(-0.12%) |
Sep 15, 2014 | 6.706 | 6.706 | 6.631 | 6.673 | 1,097,792 | -0.12(-1.72%) |
Sep 12, 2014 | 6.831 | 6.856 | 6.781 | 6.789 | 1,797,747 | +0.07(+1.12%) |
Sep 11, 2014 | 6.706 | 6.723 | 6.664 | 6.714 | 572,293 | -0.04(-0.62%) |
Sep 10, 2014 | 6.714 | 6.764 | 6.681 | 6.756 | 720,685 | -0.05(-0.73%) |
Sep 09, 2014 | 6.814 | 6.848 | 6.789 | 6.806 | 739,033 | -0.22(-3.20%) |
Sep 08, 2014 | 7.064 | 7.089 | 7.014 | 7.031 | 441,859 | -0.03(-0.47%) |
Sep 05, 2014 | 7.089 | 7.106 | 7.022 | 7.064 | 385,725 | +0.04(+0.59%) |
Sep 04, 2014 | 7.039 | 7.085 | 7.006 | 7.022 | 325,608 | -0.04(-0.59%) |
Sep 03, 2014 | 7.106 | 7.122 | 7.039 | 7.064 | 827,421 | +0.03(+0.47%) |
Sep 02, 2014 | 7.031 | 7.089 | 7.006 | 7.031 | 744,112 | +0.03(+0.48%) |
Aug 29, 2014 | 6.964 | 6.997 | 6.997 | 6.997 | 637,311 | +0.15(+2.19%) |
Aug 28, 2014 | 6.831 | 6.889 | 6.831 | 6.848 | 819,870 | -0.06(-0.84%) |
Aug 27, 2014 | 6.922 | 6.947 | 6.897 | 6.906 | 487,062 | -0.09(-1.31%) |
Aug 26, 2014 | 6.997 | 7.014 | 6.989 | 6.997 | 498,003 | +0.09(+1.33%) |
Aug 25, 2014 | 6.914 | 6.939 | 6.893 | 6.906 | 352,605 | +0.00(+0.00%) |
Aug 22, 2014 | 6.872 | 6.939 | 6.839 | 6.906 | 959,365 | -0.02(-0.24%) |
Aug 21, 2014 | 6.848 | 6.939 | 6.839 | 6.922 | 1,339,359 | +0.13(+1.96%) |
Aug 20, 2014 | 6.773 | 6.806 | 6.756 | 6.789 | 1,107,916 | +0.00(+0.00%) |
Aug 19, 2014 | 6.789 | 6.823 | 6.789 | 6.789 | 221,533 | +0.06(+0.87%) |
Aug 18, 2014 | 6.723 | 6.731 | 6.689 | 6.731 | 341,764 | +0.02(+0.25%) |
Aug 15, 2014 | 6.723 | 6.756 | 6.656 | 6.714 | 576,980 | +0.06(+0.88%) |
Aug 14, 2014 | 6.673 | 6.688 | 6.639 | 6.656 | 411,049 | +0.08(+1.27%) |
Aug 13, 2014 | 6.539 | 6.598 | 6.523 | 6.573 | 591,005 | +0.05(+0.77%) |
Aug 12, 2014 | 6.498 | 6.548 | 6.473 | 6.523 | 398,902 | -0.01(-0.13%) |
Aug 11, 2014 | 6.506 | 6.581 | 6.506 | 6.531 | 603,933 | +0.03(+0.51%) |
Aug 08, 2014 | 6.481 | 6.498 | 6.439 | 6.498 | 744,318 | +0.03(+0.52%) |
Aug 07, 2014 | 6.589 | 6.631 | 6.448 | 6.464 | 788,497 | +0.02(+0.26%) |
Aug 06, 2014 | 6.464 | 6.506 | 6.423 | 6.448 | 1,505,084 | -0.08(-1.28%) |
Aug 05, 2014 | 6.573 | 6.598 | 6.498 | 6.531 | 476,677 | -0.11(-1.63%) |
Aug 04, 2014 | 6.656 | 6.681 | 6.556 | 6.639 | 979,726 | -0.06(-0.87%) |
Aug 01, 2014 | 6.789 | 6.802 | 6.648 | 6.698 | 1,289,252 | -0.17(-2.43%) |
Jul 31, 2014 | 6.897 | 6.939 | 6.852 | 6.864 | 847,699 | -0.21(-2.94%) |
Jul 30, 2014 | 7.039 | 7.097 | 7.014 | 7.072 | 815,557 | +0.12(+1.80%) |
Jul 29, 2014 | 6.981 | 7.022 | 6.931 | 6.947 | 1,539,969 | -0.21(-2.91%) |
Jul 28, 2014 | 7.097 | 7.172 | 7.047 | 7.156 | 1,449,163 | +0.02(+0.23%) |
Jul 25, 2014 | 7.172 | 7.197 | 7.123 | 7.139 | 1,468,140 | -0.11(-1.49%) |
Jul 24, 2014 | 7.289 | 7.305 | 7.239 | 7.247 | 1,067,670 | -0.01(-0.11%) |
Jul 23, 2014 | 7.422 | 7.447 | 7.256 | 7.256 | 2,215,939 | -0.53(-6.84%) |
Jul 22, 2014 | 7.764 | 7.839 | 7.764 | 7.789 | 945,509 | +0.19(+2.52%) |
Jul 21, 2014 | 7.597 | 7.614 | 7.531 | 7.597 | 852,815 | +0.01(+0.11%) |
Jul 18, 2014 | 7.439 | 7.614 | 7.439 | 7.589 | 1,269,758 | +0.16(+2.13%) |
Jul 17, 2014 | 7.539 | 7.597 | 7.414 | 7.431 | 675,444 | -0.19(-2.51%) |
Jul 16, 2014 | 7.622 | 7.676 | 7.576 | 7.622 | 764,881 | +0.32(+4.33%) |
Jul 15, 2014 | 7.339 | 7.372 | 7.264 | 7.306 | 386,121 | -0.06(-0.79%) |
Jul 14, 2014 | 7.389 | 7.406 | 7.347 | 7.364 | 367,807 | +0.05(+0.68%) |
Jul 11, 2014 | 7.289 | 7.331 | 7.247 | 7.314 | 666,017 | +0.00(+0.00%) |
Jul 10, 2014 | 7.297 | 7.339 | 7.249 | 7.314 | 1,258,314 | -0.19(-2.55%) |
Jul 09, 2014 | 7.481 | 7.539 | 7.464 | 7.506 | 680,069 | +0.15(+2.04%) |
Jul 08, 2014 | 7.397 | 7.397 | 7.297 | 7.356 | 935,577 | -0.19(-2.54%) |
Jul 07, 2014 | 7.581 | 7.610 | 7.522 | 7.547 | 742,308 | -0.23(-3.00%) |
Jul 03, 2014 | 7.739 | 7.780 | 7.780 | 7.780 | 389,661 | +0.06(+0.76%) |
Jul 02, 2014 | 7.722 | 7.764 | 7.706 | 7.722 | 697,315 | -0.02(-0.32%) |
Jul 01, 2014 | 7.647 | 7.780 | 7.646 | 7.747 | 1,200,026 | +0.34(+4.61%) |
Jun 30, 2014 | 7.397 | 7.472 | 7.389 | 7.406 | 790,842 | -0.09(-1.22%) |
Jun 27, 2014 | 7.397 | 7.506 | 7.389 | 7.497 | 874,874 | -0.02(-0.22%) |
Jun 26, 2014 | 7.597 | 7.614 | 7.472 | 7.514 | 796,043 | -0.15(-1.96%) |
Jun 25, 2014 | 7.614 | 7.696 | 7.614 | 7.664 | 682,250 | +0.02(+0.33%) |
Jun 24, 2014 | 7.664 | 7.756 | 7.631 | 7.639 | 561,660 | -0.05(-0.65%) |
Jun 23, 2014 | 7.756 | 7.772 | 7.656 | 7.689 | 1,117,715 | -0.01(-0.11%) |
Jun 20, 2014 | 7.763 | 7.778 | 7.681 | 7.697 | 616,000 | -0.16(-1.99%) |
Jun 19, 2014 | 7.879 | 7.887 | 7.821 | 7.854 | 248,181 | -0.02(-0.31%) |
Jun 18, 2014 | 7.887 | 7.903 | 7.813 | 7.879 | 648,360 | -0.08(-1.04%) |
Jun 17, 2014 | 7.911 | 7.977 | 7.903 | 7.961 | 326,072 | +0.11(+1.36%) |
Jun 16, 2014 | 7.879 | 7.911 | 7.829 | 7.854 | 545,092 | -0.04(-0.52%) |
Jun 13, 2014 | 7.920 | 7.928 | 7.887 | 7.895 | 785,234 | +0.01(+0.10%) |
Jun 12, 2014 | 7.895 | 7.960 | 7.862 | 7.887 | 747,669 | -0.05(-0.62%) |
Jun 11, 2014 | 7.936 | 7.986 | 7.928 | 7.936 | 638,502 | -0.13(-1.63%) |
Jun 10, 2014 | 7.986 | 8.093 | 7.986 | 8.068 | 747,812 | +0.12(+1.56%) |
Jun 06, 2014 | 7.936 | 7.953 | 7.911 | 7.944 | 605,231 | -0.02(-0.31%) |
Jun 05, 2014 | 7.920 | 7.977 | 7.887 | 7.969 | 449,548 | +0.06(+0.73%) |
Jun 04, 2014 | 7.862 | 7.920 | 7.862 | 7.911 | 523,464 | -0.07(-0.93%) |
Jun 03, 2014 | 7.911 | 7.994 | 7.903 | 7.986 | 1,204,818 | +0.02(+0.21%) |
Jun 02, 2014 | 8.076 | 8.085 | 7.936 | 7.969 | 1,400,046 | -0.24(-2.91%) |
May 30, 2014 | 8.241 | 8.241 | 8.167 | 8.208 | 659,363 | +0.02(+0.20%) |
May 29, 2014 | 8.175 | 8.216 | 8.142 | 8.192 | 1,172,579 | +0.12(+1.53%) |
May 28, 2014 | 8.109 | 8.126 | 8.052 | 8.068 | 1,076,085 | +0.01(+0.10%) |
May 27, 2014 | 8.035 | 8.085 | 7.999 | 8.060 | 972,215 | +0.33(+4.26%) |
May 23, 2014 | 7.664 | 7.730 | 7.730 | 7.730 | 378,832 | +0.08(+1.08%) |
May 22, 2014 | 7.656 | 7.673 | 7.623 | 7.648 | 507,176 | -0.14(-1.80%) |
May 21, 2014 | 7.763 | 7.813 | 7.747 | 7.788 | 1,042,484 | +0.05(+0.64%) |
May 20, 2014 | 7.788 | 7.846 | 7.714 | 7.738 | 676,062 | -0.15(-1.88%) |
May 19, 2014 | 7.775 | 7.887 | 7.747 | 7.887 | 613,036 | +0.19(+2.46%) |
May 16, 2014 | 7.705 | 7.714 | 7.644 | 7.697 | 528,972 | -0.07(-0.85%) |
May 15, 2014 | 7.944 | 7.944 | 7.714 | 7.763 | 622,242 | -0.24(-2.99%) |
May 14, 2014 | 8.010 | 8.076 | 7.986 | 8.002 | 843,366 | -0.02(-0.21%) |
May 13, 2014 | 8.035 | 8.052 | 8.010 | 8.019 | 441,093 | +0.01(+0.10%) |
May 12, 2014 | 7.961 | 8.010 | 7.953 | 8.010 | 649,802 | +0.16(+2.10%) |
May 09, 2014 | 7.829 | 7.846 | 7.780 | 7.846 | 788,473 | -0.04(-0.52%) |
May 08, 2014 | 7.829 | 7.994 | 7.821 | 7.887 | 560,637 | +0.05(+0.63%) |
May 07, 2014 | 7.829 | 7.870 | 7.738 | 7.837 | 1,698,903 | +0.02(+0.21%) |
May 06, 2014 | 7.862 | 7.870 | 7.804 | 7.821 | 1,102,153 | +0.09(+1.17%) |
May 05, 2014 | 7.681 | 7.771 | 7.640 | 7.730 | 600,400 | -0.07(-0.85%) |
May 02, 2014 | 7.763 | 7.813 | 7.755 | 7.796 | 1,337,168 | -0.01(-0.11%) |
May 01, 2014 | 7.829 | 7.870 | 7.780 | 7.804 | 1,049,602 | -0.02(-0.21%) |
Apr 30, 2014 | 7.813 | 7.870 | 7.763 | 7.821 | 3,033,268 | +0.03(+0.42%) |
Apr 29, 2014 | 7.771 | 7.804 | 7.730 | 7.788 | 2,064,839 | +0.20(+2.61%) |
Apr 28, 2014 | 7.640 | 7.689 | 7.433 | 7.590 | 2,436,521 | +0.08(+1.10%) |
Apr 25, 2014 | 7.681 | 7.697 | 7.499 | 7.508 | 1,930,993 | -0.11(-1.41%) |
Apr 24, 2014 | 7.631 | 7.640 | 7.541 | 7.615 | 567,135 | +0.05(+0.65%) |
Apr 23, 2014 | 7.524 | 7.598 | 7.516 | 7.565 | 479,517 | +0.04(+0.55%) |
Apr 22, 2014 | 7.433 | 7.524 | 7.425 | 7.524 | 461,885 | +0.19(+2.58%) |
Apr 21, 2014 | 7.310 | 7.384 | 7.283 | 7.335 | 317,038 | +0.02(+0.23%) |
Apr 17, 2014 | 7.335 | 7.318 | 7.318 | 7.318 | 1,068,423 | +0.11(+1.49%) |
Apr 16, 2014 | 7.153 | 7.219 | 7.112 | 7.211 | 941,808 | +0.04(+0.57%) |
Apr 15, 2014 | 7.129 | 7.194 | 7.030 | 7.170 | 1,100,024 | +0.11(+1.52%) |
Apr 14, 2014 | 7.096 | 7.104 | 7.030 | 7.063 | 2,935,995 | -0.16(-2.28%) |
Apr 11, 2014 | 7.326 | 7.351 | 7.227 | 7.227 | 1,117,787 | -0.16(-2.12%) |
Apr 10, 2014 | 7.565 | 7.574 | 7.384 | 7.384 | 743,847 | -0.24(-3.14%) |
Apr 09, 2014 | 7.541 | 7.631 | 7.512 | 7.623 | 1,135,378 | +0.23(+3.12%) |
Apr 08, 2014 | 7.351 | 7.433 | 7.335 | 7.392 | 1,207,799 | -0.05(-0.66%) |
Apr 07, 2014 | 7.466 | 7.524 | 7.413 | 7.442 | 1,585,974 | +0.03(+0.45%) |
Apr 04, 2014 | 7.565 | 7.590 | 7.368 | 7.409 | 1,653,117 | -0.21(-2.71%) |
Apr 03, 2014 | 7.656 | 7.697 | 7.590 | 7.615 | 1,070,220 | -0.07(-0.96%) |
Apr 02, 2014 | 7.640 | 7.705 | 7.640 | 7.689 | 672,622 | +0.07(+0.86%) |
Apr 01, 2014 | 7.631 | 7.648 | 7.590 | 7.623 | 431,952 | +0.01(+0.11%) |
Mar 31, 2014 | 7.615 | 7.635 | 7.582 | 7.615 | 442,687 | +0.06(+0.76%) |
Mar 28, 2014 | 7.656 | 7.664 | 7.557 | 7.557 | 418,578 | -0.08(-1.08%) |
Mar 27, 2014 | 7.672 | 7.705 | 7.582 | 7.640 | 1,496,000 | +0.02(+0.22%) |
Mar 26, 2014 | 7.697 | 7.738 | 7.598 | 7.623 | 1,666,243 | -0.03(-0.43%) |
Mar 25, 2014 | 7.640 | 7.664 | 7.549 | 7.656 | 809,959 | +0.02(+0.32%) |
Mar 24, 2014 | 7.681 | 7.681 | 7.541 | 7.631 | 592,185 | +0.02(+0.32%) |
Mar 21, 2014 | 7.737 | 7.737 | 7.598 | 7.607 | 545,807 | -0.06(-0.74%) |
Mar 20, 2014 | 7.533 | 7.704 | 7.525 | 7.664 | 411,746 | +0.15(+1.95%) |
Mar 19, 2014 | 7.615 | 7.631 | 7.484 | 7.517 | 588,673 | -0.11(-1.50%) |
Mar 18, 2014 | 7.574 | 7.647 | 7.566 | 7.631 | 962,208 | +0.09(+1.19%) |
Mar 17, 2014 | 7.509 | 7.607 | 7.501 | 7.541 | 1,990,693 | +0.10(+1.31%) |
Mar 14, 2014 | 7.378 | 7.468 | 7.362 | 7.443 | 3,523,658 | -0.02(-0.33%) |
Mar 13, 2014 | 7.607 | 7.615 | 7.443 | 7.468 | 2,114,199 | -0.10(-1.29%) |
Mar 12, 2014 | 7.517 | 7.566 | 7.468 | 7.566 | 1,462,918 | +0.01(+0.11%) |
Mar 11, 2014 | 7.574 | 7.619 | 7.549 | 7.558 | 1,418,018 | -0.08(-1.07%) |
Mar 10, 2014 | 7.541 | 7.639 | 7.501 | 7.639 | 1,661,129 | +0.02(+0.21%) |
Mar 07, 2014 | 7.541 | 7.631 | 7.492 | 7.623 | 2,025,158 | +0.08(+1.08%) |
Mar 06, 2014 | 7.460 | 7.558 | 7.452 | 7.541 | 2,018,646 | +0.12(+1.65%) |
Mar 05, 2014 | 7.403 | 7.435 | 7.370 | 7.419 | 1,114,647 | +0.03(+0.44%) |
Mar 04, 2014 | 7.378 | 7.403 | 7.321 | 7.386 | 1,128,258 | +0.19(+2.60%) |