Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.189 | 9.245 | 9.061 | 9.141 | 1,177,720 | -0.12(-1.33%) |
Apr 29, 2015 | 9.278 | 9.309 | 9.209 | 9.264 | 646,538 | -0.01(-0.09%) |
Apr 28, 2015 | 9.313 | 9.336 | 9.259 | 9.272 | 1,060,556 | -0.02(-0.22%) |
Apr 27, 2015 | 9.330 | 9.343 | 9.289 | 9.293 | 902,666 | -0.02(-0.25%) |
Apr 24, 2015 | 9.307 | 9.338 | 9.276 | 9.316 | 1,272,287 | +0.02(+0.18%) |
Apr 23, 2015 | 9.301 | 9.322 | 9.268 | 9.299 | 524,059 | +0.01(+0.09%) |
Apr 22, 2015 | 9.322 | 9.334 | 9.280 | 9.291 | 497,251 | -0.01(-0.09%) |
Apr 21, 2015 | 9.330 | 9.330 | 9.205 | 9.299 | 1,348,394 | -0.03(-0.31%) |
Apr 20, 2015 | 9.322 | 9.351 | 9.259 | 9.328 | 1,239,904 | +0.01(+0.13%) |
Apr 17, 2015 | 9.253 | 9.322 | 9.187 | 9.316 | 1,274,276 | -0.01(-0.07%) |
Apr 16, 2015 | 9.349 | 9.349 | 9.253 | 9.322 | 1,161,471 | +0.03(+0.29%) |
Apr 15, 2015 | 9.289 | 9.332 | 9.272 | 9.295 | 1,355,372 | +0.01(+0.11%) |
Apr 14, 2015 | 9.301 | 9.326 | 9.276 | 9.284 | 2,209,066 | +0.01(+0.13%) |
Apr 13, 2015 | 9.282 | 9.295 | 9.251 | 9.272 | 2,456,933 | -0.04(-0.38%) |
Apr 10, 2015 | 9.303 | 9.332 | 9.282 | 9.307 | 1,953,356 | +0.02(+0.27%) |
Apr 09, 2015 | 9.311 | 9.332 | 9.270 | 9.282 | 2,997,101 | +0.00(+0.04%) |
Apr 08, 2015 | 9.353 | 9.363 | 9.251 | 9.278 | 13,975,309 | -0.27(-2.81%) |
Apr 07, 2015 | 9.680 | 9.769 | 9.519 | 9.547 | 614,391 | -0.14(-1.42%) |
Apr 06, 2015 | 9.536 | 9.732 | 9.526 | 9.684 | 460,294 | +0.16(+1.66%) |
Apr 02, 2015 | 9.428 | 9.526 | 9.526 | 9.526 | 1,294,240 | +0.13(+1.42%) |
Apr 01, 2015 | 9.478 | 9.555 | 9.364 | 9.393 | 723,938 | -0.08(-0.88%) |
Mar 31, 2015 | 9.442 | 9.553 | 9.382 | 9.476 | 652,281 | -0.03(-0.31%) |
Mar 30, 2015 | 9.457 | 9.576 | 9.447 | 9.505 | 422,442 | +0.07(+0.71%) |
Mar 27, 2015 | 9.488 | 9.594 | 9.378 | 9.438 | 744,479 | -0.06(-0.59%) |
Mar 26, 2015 | 9.424 | 9.613 | 9.392 | 9.494 | 1,358,130 | +0.01(+0.15%) |
Mar 25, 2015 | 9.507 | 9.563 | 9.399 | 9.480 | 921,304 | -0.03(-0.28%) |
Mar 24, 2015 | 9.442 | 9.547 | 9.397 | 9.507 | 1,144,069 | +0.08(+0.82%) |
Mar 23, 2015 | 9.388 | 9.503 | 9.328 | 9.430 | 1,607,823 | +0.10(+1.12%) |
Mar 20, 2015 | 9.182 | 9.388 | 9.182 | 9.326 | 2,826,178 | +0.18(+1.96%) |
Mar 19, 2015 | 9.112 | 9.184 | 9.085 | 9.147 | 1,645,305 | +0.00(+0.00%) |
Mar 18, 2015 | 8.962 | 9.268 | 8.937 | 9.147 | 2,650,482 | +0.19(+2.09%) |
Mar 17, 2015 | 8.833 | 9.008 | 8.833 | 8.960 | 1,671,199 | +0.09(+1.01%) |
Mar 16, 2015 | 8.847 | 8.904 | 8.795 | 8.870 | 1,631,031 | +0.02(+0.19%) |
Mar 13, 2015 | 8.941 | 8.962 | 8.804 | 8.854 | 1,069,485 | -0.10(-1.12%) |
Mar 12, 2015 | 8.924 | 9.016 | 8.883 | 8.954 | 790,822 | +0.09(+1.01%) |
Mar 11, 2015 | 8.824 | 8.926 | 8.802 | 8.864 | 853,588 | +0.00(+0.00%) |
Mar 10, 2015 | 8.829 | 8.961 | 8.685 | 8.864 | 1,161,553 | -0.08(-0.88%) |
Mar 09, 2015 | 8.968 | 8.985 | 8.914 | 8.943 | 1,462,410 | -0.02(-0.26%) |
Mar 06, 2015 | 9.189 | 9.223 | 8.879 | 8.966 | 1,491,832 | -0.37(-4.01%) |
Mar 05, 2015 | 9.261 | 9.370 | 9.259 | 9.341 | 735,410 | +0.07(+0.81%) |
Mar 04, 2015 | 9.511 | 9.538 | 9.229 | 9.266 | 681,997 | -0.27(-2.86%) |
Mar 03, 2015 | 9.445 | 9.578 | 9.434 | 9.538 | 555,249 | +0.09(+0.92%) |
Mar 02, 2015 | 9.470 | 9.499 | 9.378 | 9.451 | 583,821 | -0.01(-0.07%) |
Feb 27, 2015 | 9.457 | 9.540 | 9.440 | 9.457 | 707,569 | -0.05(-0.48%) |
Feb 26, 2015 | 9.563 | 9.582 | 9.453 | 9.503 | 5,827,994 | -0.04(-0.39%) |
Feb 25, 2015 | 9.438 | 9.582 | 9.407 | 9.540 | 8,511,033 | +0.12(+1.30%) |
Feb 24, 2015 | 9.319 | 9.498 | 9.292 | 9.418 | 1,194,964 | +0.09(+1.01%) |
Feb 23, 2015 | 9.263 | 9.393 | 9.241 | 9.323 | 1,596,933 | +0.02(+0.27%) |
Feb 20, 2015 | 9.136 | 9.323 | 9.101 | 9.298 | 1,147,440 | +0.15(+1.69%) |
Feb 19, 2015 | 9.204 | 9.228 | 9.074 | 9.144 | 1,980,179 | -0.06(-0.65%) |
Feb 18, 2015 | 9.393 | 9.409 | 9.154 | 9.204 | 1,392,156 | -0.26(-2.78%) |
Feb 17, 2015 | 9.514 | 9.574 | 9.446 | 9.467 | 908,739 | -0.03(-0.37%) |
Feb 13, 2015 | 9.545 | 9.502 | 9.502 | 9.502 | 1,296,754 | -0.04(-0.45%) |
Feb 12, 2015 | 9.356 | 9.574 | 9.304 | 9.545 | 964,353 | +0.21(+2.27%) |
Feb 11, 2015 | 9.146 | 9.341 | 9.076 | 9.333 | 812,399 | +0.16(+1.77%) |
Feb 10, 2015 | 9.111 | 9.185 | 9.023 | 9.171 | 583,700 | +0.07(+0.79%) |
Feb 09, 2015 | 9.220 | 9.267 | 9.074 | 9.099 | 611,959 | -0.12(-1.29%) |
Feb 06, 2015 | 9.317 | 9.380 | 9.154 | 9.218 | 765,503 | -0.13(-1.43%) |
Feb 05, 2015 | 9.062 | 9.389 | 9.062 | 9.352 | 1,564,604 | +0.34(+3.72%) |
Feb 04, 2015 | 8.702 | 9.115 | 8.702 | 9.016 | 1,471,658 | +0.27(+3.08%) |
Feb 03, 2015 | 8.780 | 8.800 | 8.696 | 8.747 | 1,454,412 | +0.05(+0.59%) |
Feb 02, 2015 | 8.634 | 8.751 | 8.634 | 8.696 | 622,782 | +0.07(+0.76%) |
Jan 30, 2015 | 8.702 | 8.702 | 8.585 | 8.630 | 854,598 | -0.06(-0.71%) |
Jan 29, 2015 | 8.710 | 8.715 | 8.638 | 8.691 | 1,072,854 | -0.01(-0.07%) |
Jan 28, 2015 | 8.749 | 8.761 | 8.659 | 8.698 | 1,150,338 | -0.02(-0.28%) |
Jan 27, 2015 | 8.718 | 8.780 | 8.685 | 8.722 | 535,116 | -0.03(-0.33%) |
Jan 26, 2015 | 8.858 | 8.858 | 8.735 | 8.751 | 650,755 | -0.10(-1.18%) |
Jan 23, 2015 | 8.897 | 8.942 | 8.833 | 8.856 | 551,624 | -0.04(-0.46%) |
Jan 22, 2015 | 8.698 | 8.955 | 8.661 | 8.897 | 668,409 | +0.22(+2.51%) |
Jan 21, 2015 | 8.683 | 8.752 | 8.617 | 8.679 | 676,753 | +0.03(+0.31%) |
Jan 20, 2015 | 8.829 | 8.887 | 8.638 | 8.652 | 839,705 | -0.18(-2.03%) |
Jan 16, 2015 | 8.745 | 8.831 | 8.831 | 8.831 | 799,349 | +0.04(+0.42%) |
Jan 15, 2015 | 8.963 | 8.963 | 8.704 | 8.794 | 467,546 | -0.12(-1.32%) |
Jan 14, 2015 | 8.811 | 8.957 | 8.747 | 8.912 | 845,151 | +0.02(+0.18%) |
Jan 13, 2015 | 8.887 | 8.961 | 8.819 | 8.895 | 466,068 | +0.04(+0.44%) |
Jan 12, 2015 | 8.918 | 8.936 | 8.852 | 8.856 | 1,037,413 | -0.02(-0.19%) |
Jan 09, 2015 | 8.800 | 8.955 | 8.788 | 8.872 | 490,024 | +0.07(+0.82%) |
Jan 08, 2015 | 8.702 | 8.835 | 8.669 | 8.800 | 559,252 | +0.11(+1.25%) |
Jan 07, 2015 | 8.630 | 8.735 | 8.560 | 8.691 | 576,158 | +0.07(+0.86%) |
Jan 06, 2015 | 8.624 | 8.681 | 8.577 | 8.617 | 734,166 | -0.02(-0.24%) |
Jan 05, 2015 | 8.720 | 8.726 | 8.626 | 8.638 | 1,410,579 | -0.09(-1.06%) |
Jan 02, 2015 | 8.632 | 8.768 | 8.562 | 8.731 | 691,894 | +0.12(+1.39%) |
Dec 31, 2014 | 8.622 | 8.611 | 8.611 | 8.611 | 724,957 | +0.04(+0.46%) |
Dec 30, 2014 | 8.640 | 8.644 | 8.539 | 8.572 | 337,535 | -0.08(-0.95%) |
Dec 29, 2014 | 8.603 | 8.737 | 8.593 | 8.654 | 625,831 | +0.04(+0.50%) |
Dec 26, 2014 | 8.529 | 8.634 | 8.529 | 8.611 | 266,770 | +0.08(+0.94%) |
Dec 24, 2014 | 8.414 | 8.531 | 8.531 | 8.531 | 766,772 | +0.10(+1.17%) |
Dec 23, 2014 | 8.330 | 8.432 | 8.272 | 8.432 | 556,753 | +0.14(+1.71%) |
Dec 22, 2014 | 8.200 | 8.299 | 8.186 | 8.290 | 801,401 | +0.09(+1.10%) |
Dec 19, 2014 | 8.342 | 8.418 | 8.179 | 8.200 | 1,836,296 | -0.14(-1.68%) |
Dec 18, 2014 | 8.227 | 8.348 | 8.167 | 8.340 | 1,156,363 | +0.17(+2.04%) |
Dec 17, 2014 | 8.192 | 8.214 | 8.109 | 8.173 | 833,905 | +0.03(+0.38%) |
Dec 16, 2014 | 8.210 | 8.270 | 8.072 | 8.142 | 717,737 | -0.07(-0.80%) |
Dec 15, 2014 | 8.397 | 8.397 | 8.144 | 8.208 | 1,205,904 | -0.15(-1.84%) |
Dec 12, 2014 | 8.463 | 8.467 | 8.330 | 8.362 | 595,568 | -0.13(-1.50%) |
Dec 11, 2014 | 8.484 | 8.515 | 8.366 | 8.490 | 1,304,476 | +0.05(+0.54%) |
Dec 10, 2014 | 8.476 | 8.515 | 8.387 | 8.445 | 1,433,033 | -0.07(-0.82%) |
Dec 09, 2014 | 8.654 | 8.654 | 8.489 | 8.515 | 1,097,252 | -0.12(-1.43%) |
Dec 08, 2014 | 8.780 | 8.790 | 8.593 | 8.638 | 930,225 | -0.12(-1.41%) |
Dec 05, 2014 | 8.829 | 8.829 | 8.720 | 8.761 | 652,320 | -0.08(-0.91%) |
Dec 04, 2014 | 8.696 | 8.842 | 8.692 | 8.842 | 938,185 | +0.14(+1.61%) |
Dec 03, 2014 | 8.729 | 8.794 | 8.677 | 8.702 | 973,767 | +0.01(+0.09%) |
Dec 02, 2014 | 8.589 | 8.788 | 8.542 | 8.694 | 1,170,118 | +0.12(+1.37%) |
Dec 01, 2014 | 8.605 | 8.640 | 8.523 | 8.576 | 1,761,461 | +0.04(+0.48%) |
Nov 28, 2014 | 8.593 | 8.646 | 8.519 | 8.535 | 739,121 | -0.03(-0.36%) |
Nov 26, 2014 | 8.615 | 8.566 | 8.566 | 8.566 | 1,904,532 | +0.00(+0.02%) |
Nov 25, 2014 | 8.517 | 8.589 | 8.432 | 8.564 | 602,346 | +0.06(+0.73%) |
Nov 24, 2014 | 8.476 | 8.531 | 8.421 | 8.502 | 575,013 | +0.05(+0.63%) |
Nov 21, 2014 | 8.618 | 8.630 | 8.447 | 8.449 | 879,287 | -0.08(-0.98%) |
Nov 20, 2014 | 8.445 | 8.595 | 8.421 | 8.533 | 1,277,444 | +0.09(+1.06%) |
Nov 19, 2014 | 8.354 | 8.453 | 8.287 | 8.443 | 1,097,588 | +0.15(+1.79%) |
Nov 18, 2014 | 8.271 | 8.299 | 8.212 | 8.295 | 547,089 | +0.05(+0.64%) |
Nov 17, 2014 | 8.228 | 8.338 | 8.195 | 8.242 | 1,141,600 | -0.04(-0.52%) |
Nov 14, 2014 | 8.303 | 8.370 | 8.252 | 8.285 | 468,095 | -0.01(-0.17%) |
Nov 13, 2014 | 8.350 | 8.368 | 8.249 | 8.299 | 578,810 | -0.05(-0.61%) |
Nov 12, 2014 | 8.325 | 8.368 | 8.248 | 8.350 | 895,794 | -0.01(-0.07%) |
Nov 11, 2014 | 8.356 | 8.362 | 8.260 | 8.356 | 712,116 | +0.03(+0.37%) |
Nov 10, 2014 | 8.234 | 8.342 | 8.214 | 8.325 | 809,875 | +0.11(+1.34%) |
Nov 07, 2014 | 8.073 | 8.232 | 8.028 | 8.216 | 1,127,203 | +0.17(+2.12%) |
Nov 06, 2014 | 8.071 | 8.086 | 7.974 | 8.045 | 1,256,869 | -0.05(-0.60%) |
Nov 05, 2014 | 8.232 | 8.232 | 8.035 | 8.094 | 1,122,835 | -0.04(-0.50%) |
Nov 04, 2014 | 8.175 | 8.203 | 8.132 | 8.134 | 500,391 | -0.07(-0.79%) |
Nov 03, 2014 | 8.254 | 8.254 | 8.157 | 8.199 | 748,273 | -0.05(-0.64%) |
Oct 31, 2014 | 8.218 | 8.260 | 8.173 | 8.252 | 1,005,289 | +0.03(+0.40%) |
Oct 30, 2014 | 8.126 | 8.236 | 8.089 | 8.220 | 1,128,049 | +0.07(+0.87%) |
Oct 29, 2014 | 8.126 | 8.151 | 8.045 | 8.149 | 885,499 | +0.03(+0.33%) |
Oct 28, 2014 | 8.061 | 8.134 | 8.018 | 8.122 | 920,574 | +0.09(+1.14%) |
Oct 27, 2014 | 8.090 | 8.094 | 7.970 | 8.031 | 704,413 | -0.07(-0.80%) |
Oct 24, 2014 | 8.096 | 8.128 | 8.031 | 8.096 | 1,207,520 | +0.01(+0.15%) |
Oct 23, 2014 | 8.112 | 8.112 | 8.035 | 8.083 | 1,025,613 | +0.06(+0.71%) |
Oct 22, 2014 | 8.020 | 8.120 | 7.966 | 8.027 | 817,174 | +0.02(+0.20%) |
Oct 21, 2014 | 7.898 | 8.041 | 7.858 | 8.010 | 1,597,517 | +0.16(+2.07%) |
Oct 20, 2014 | 7.770 | 7.859 | 7.740 | 7.848 | 995,860 | +0.08(+1.02%) |
Oct 17, 2014 | 7.848 | 7.905 | 7.752 | 7.768 | 1,071,735 | -0.02(-0.21%) |
Oct 16, 2014 | 7.522 | 7.856 | 7.514 | 7.785 | 1,731,802 | +0.17(+2.27%) |
Oct 15, 2014 | 7.630 | 7.657 | 7.505 | 7.612 | 1,967,889 | -0.07(-0.85%) |
Oct 14, 2014 | 7.665 | 7.685 | 7.593 | 7.677 | 1,808,597 | +0.08(+1.07%) |
Oct 13, 2014 | 7.630 | 7.695 | 7.555 | 7.596 | 727,201 | -0.04(-0.48%) |
Oct 10, 2014 | 7.722 | 7.728 | 7.600 | 7.632 | 1,191,938 | -0.06(-0.74%) |
Oct 09, 2014 | 7.614 | 7.762 | 7.614 | 7.689 | 1,263,780 | +0.06(+0.83%) |
Oct 08, 2014 | 7.628 | 7.642 | 7.533 | 7.626 | 1,404,164 | +0.03(+0.43%) |
Oct 07, 2014 | 7.628 | 7.695 | 7.579 | 7.593 | 1,575,157 | -0.06(-0.82%) |
Oct 06, 2014 | 7.573 | 7.688 | 7.571 | 7.657 | 1,789,075 | +0.11(+1.51%) |
Oct 03, 2014 | 7.604 | 7.638 | 7.522 | 7.543 | 2,217,084 | -0.07(-0.86%) |
Oct 02, 2014 | 7.738 | 7.738 | 7.452 | 7.608 | 2,406,581 | -0.10(-1.32%) |
Oct 01, 2014 | 7.705 | 7.748 | 7.703 | 7.709 | 761,780 | -0.02(-0.21%) |
Sep 30, 2014 | 7.815 | 7.837 | 7.693 | 7.726 | 1,700,809 | -0.07(-0.86%) |
Sep 29, 2014 | 7.817 | 7.860 | 7.748 | 7.793 | 819,377 | -0.05(-0.62%) |
Sep 26, 2014 | 7.805 | 7.864 | 7.738 | 7.842 | 1,147,542 | +0.05(+0.70%) |
Sep 25, 2014 | 7.949 | 7.986 | 7.785 | 7.787 | 1,366,280 | -0.17(-2.10%) |
Sep 24, 2014 | 8.069 | 8.069 | 7.943 | 7.953 | 1,360,004 | -0.11(-1.36%) |
Sep 23, 2014 | 8.065 | 8.132 | 8.035 | 8.063 | 772,758 | -0.01(-0.13%) |
Sep 22, 2014 | 8.083 | 8.171 | 8.067 | 8.073 | 907,540 | -0.07(-0.85%) |
Sep 19, 2014 | 8.102 | 8.169 | 8.067 | 8.142 | 1,650,708 | +0.04(+0.53%) |
Sep 18, 2014 | 8.151 | 8.151 | 8.081 | 8.100 | 1,404,174 | -0.02(-0.23%) |
Sep 17, 2014 | 8.264 | 8.277 | 8.094 | 8.118 | 1,490,147 | -0.16(-1.92%) |
Sep 16, 2014 | 8.181 | 8.299 | 8.181 | 8.277 | 1,622,568 | +0.07(+0.84%) |
Sep 15, 2014 | 8.220 | 8.224 | 8.090 | 8.207 | 888,849 | -0.04(-0.44%) |
Sep 12, 2014 | 8.482 | 8.493 | 8.199 | 8.244 | 1,072,871 | -0.23(-2.69%) |
Sep 11, 2014 | 8.468 | 8.482 | 8.354 | 8.472 | 309,384 | +0.01(+0.07%) |
Sep 10, 2014 | 8.478 | 8.492 | 8.405 | 8.466 | 428,293 | -0.05(-0.55%) |
Sep 09, 2014 | 8.537 | 8.537 | 8.464 | 8.512 | 429,818 | -0.05(-0.55%) |
Sep 08, 2014 | 8.620 | 8.620 | 8.502 | 8.559 | 1,779,002 | -0.05(-0.61%) |
Sep 05, 2014 | 8.557 | 8.620 | 8.539 | 8.612 | 282,882 | +0.03(+0.33%) |
Sep 04, 2014 | 8.512 | 8.610 | 8.488 | 8.584 | 526,903 | +0.08(+0.88%) |
Sep 03, 2014 | 8.519 | 8.580 | 8.451 | 8.508 | 538,137 | -0.05(-0.57%) |
Sep 02, 2014 | 8.592 | 8.630 | 8.517 | 8.557 | 404,989 | -0.07(-0.85%) |
Aug 29, 2014 | 8.594 | 8.630 | 8.630 | 8.630 | 484,981 | +0.08(+0.95%) |
Aug 28, 2014 | 8.514 | 8.567 | 8.482 | 8.549 | 343,387 | +0.00(+0.02%) |
Aug 27, 2014 | 8.547 | 8.649 | 8.506 | 8.547 | 969,122 | -0.03(-0.31%) |
Aug 26, 2014 | 8.475 | 8.610 | 8.463 | 8.573 | 733,240 | +0.11(+1.33%) |
Aug 25, 2014 | 8.318 | 8.463 | 8.292 | 8.461 | 593,373 | +0.14(+1.72%) |
Aug 22, 2014 | 8.296 | 8.340 | 8.264 | 8.318 | 346,639 | -0.00(-0.05%) |
Aug 21, 2014 | 8.288 | 8.326 | 8.264 | 8.322 | 291,908 | +0.03(+0.39%) |
Aug 20, 2014 | 8.302 | 8.332 | 8.240 | 8.290 | 415,598 | -0.03(-0.31%) |
Aug 19, 2014 | 8.310 | 8.350 | 8.290 | 8.316 | 529,747 | +0.03(+0.36%) |
Aug 18, 2014 | 8.342 | 8.350 | 8.228 | 8.286 | 609,291 | -0.01(-0.17%) |
Aug 15, 2014 | 8.226 | 8.314 | 8.135 | 8.300 | 486,532 | +0.10(+1.28%) |
Aug 14, 2014 | 8.031 | 8.206 | 8.025 | 8.196 | 323,895 | +0.16(+1.95%) |
Aug 13, 2014 | 8.115 | 8.115 | 8.013 | 8.039 | 454,957 | -0.03(-0.32%) |
Aug 12, 2014 | 8.222 | 8.222 | 8.059 | 8.065 | 466,399 | -0.13(-1.62%) |
Aug 11, 2014 | 8.081 | 8.214 | 8.047 | 8.198 | 908,692 | +0.16(+2.05%) |
Aug 08, 2014 | 7.880 | 8.011 | 7.880 | 8.033 | 307,772 | +0.11(+1.37%) |
Aug 07, 2014 | 7.916 | 8.033 | 7.866 | 7.924 | 462,056 | +0.02(+0.31%) |
Aug 06, 2014 | 7.850 | 7.972 | 7.840 | 7.900 | 559,266 | +0.01(+0.18%) |
Aug 05, 2014 | 7.960 | 8.001 | 7.859 | 7.886 | 511,027 | -0.11(-1.33%) |
Aug 04, 2014 | 8.001 | 8.019 | 7.920 | 7.992 | 454,296 | +0.01(+0.13%) |
Aug 01, 2014 | 7.936 | 8.029 | 7.737 | 7.982 | 1,240,512 | +0.01(+0.15%) |
Jul 31, 2014 | 8.047 | 8.061 | 7.952 | 7.970 | 600,173 | -0.09(-1.15%) |
Jul 30, 2014 | 8.242 | 8.250 | 8.039 | 8.063 | 765,655 | -0.19(-2.27%) |
Jul 29, 2014 | 8.443 | 8.443 | 8.218 | 8.250 | 617,913 | -0.18(-2.17%) |
Jul 28, 2014 | 8.358 | 8.441 | 8.332 | 8.433 | 1,057,225 | +0.07(+0.89%) |
Jul 25, 2014 | 8.336 | 8.407 | 8.316 | 8.358 | 336,063 | -0.02(-0.24%) |
Jul 24, 2014 | 8.278 | 8.386 | 8.264 | 8.378 | 374,950 | +0.10(+1.21%) |
Jul 23, 2014 | 8.302 | 8.318 | 8.249 | 8.278 | 327,830 | +0.02(+0.19%) |
Jul 22, 2014 | 8.318 | 8.346 | 8.212 | 8.262 | 671,340 | -0.04(-0.48%) |
Jul 21, 2014 | 8.242 | 8.324 | 8.212 | 8.302 | 439,103 | +0.08(+0.93%) |
Jul 18, 2014 | 8.169 | 8.280 | 8.155 | 8.226 | 291,132 | +0.06(+0.71%) |
Jul 17, 2014 | 8.137 | 8.220 | 8.137 | 8.167 | 388,396 | +0.04(+0.49%) |
Jul 16, 2014 | 8.149 | 8.159 | 8.111 | 8.127 | 311,473 | +0.01(+0.07%) |
Jul 15, 2014 | 8.153 | 8.153 | 8.089 | 8.121 | 360,772 | -0.03(-0.35%) |
Jul 14, 2014 | 8.147 | 8.192 | 8.111 | 8.149 | 327,248 | +0.01(+0.10%) |
Jul 11, 2014 | 8.230 | 8.230 | 8.139 | 8.141 | 319,005 | -0.09(-1.12%) |
Jul 10, 2014 | 8.226 | 8.246 | 8.210 | 8.234 | 399,042 | +0.01(+0.12%) |
Jul 09, 2014 | 8.175 | 8.248 | 8.165 | 8.224 | 557,177 | +0.02(+0.27%) |
Jul 08, 2014 | 8.171 | 8.216 | 8.151 | 8.202 | 801,582 | +0.04(+0.49%) |
Jul 07, 2014 | 8.272 | 8.284 | 8.143 | 8.161 | 845,260 | -0.09(-1.10%) |
Jul 03, 2014 | 8.252 | 8.252 | 8.252 | 8.252 | 683,518 | +0.00(+0.00%) |
Jul 02, 2014 | 8.364 | 8.364 | 8.226 | 8.252 | 695,358 | -0.14(-1.65%) |
Jul 01, 2014 | 8.386 | 8.443 | 8.362 | 8.391 | 452,102 | +0.00(+0.05%) |
Jun 30, 2014 | 8.401 | 8.401 | 8.326 | 8.386 | 866,725 | -0.00(-0.02%) |
Jun 27, 2014 | 8.242 | 8.413 | 8.242 | 8.389 | 305,140 | +0.11(+1.36%) |
Jun 26, 2014 | 8.272 | 8.296 | 8.238 | 8.276 | 346,813 | -0.02(-0.19%) |
Jun 25, 2014 | 8.292 | 8.346 | 8.252 | 8.292 | 700,228 | +0.04(+0.44%) |
Jun 24, 2014 | 8.306 | 8.308 | 8.254 | 8.256 | 786,484 | -0.02(-0.24%) |
Jun 23, 2014 | 8.294 | 8.358 | 8.256 | 8.276 | 997,574 | -0.03(-0.31%) |
Jun 20, 2014 | 8.344 | 8.372 | 8.300 | 8.302 | 901,473 | +0.00(+0.05%) |
Jun 19, 2014 | 8.364 | 8.382 | 8.294 | 8.298 | 494,785 | -0.03(-0.39%) |
Jun 18, 2014 | 8.314 | 8.349 | 8.294 | 8.330 | 504,679 | +0.03(+0.36%) |
Jun 17, 2014 | 8.238 | 8.304 | 8.181 | 8.300 | 386,431 | +0.06(+0.76%) |
Jun 16, 2014 | 8.264 | 8.300 | 8.222 | 8.238 | 575,971 | +0.01(+0.15%) |
Jun 13, 2014 | 8.260 | 8.260 | 8.192 | 8.226 | 625,504 | +0.01(+0.12%) |
Jun 12, 2014 | 8.318 | 8.354 | 8.206 | 8.216 | 938,306 | -0.14(-1.66%) |
Jun 11, 2014 | 8.366 | 8.419 | 8.272 | 8.354 | 720,341 | -0.01(-0.14%) |
Jun 10, 2014 | 8.386 | 8.393 | 8.344 | 8.366 | 678,002 | -0.01(-0.14%) |
Jun 06, 2014 | 8.322 | 8.405 | 8.322 | 8.378 | 1,253,461 | +0.02(+0.22%) |
Jun 05, 2014 | 8.210 | 8.364 | 8.185 | 8.360 | 766,357 | +0.14(+1.76%) |
Jun 04, 2014 | 8.236 | 8.246 | 8.157 | 8.216 | 446,307 | -0.02(-0.27%) |
Jun 03, 2014 | 8.196 | 8.268 | 8.171 | 8.238 | 830,560 | +0.04(+0.44%) |
Jun 02, 2014 | 8.190 | 8.232 | 8.159 | 8.202 | 795,608 | +0.02(+0.29%) |
May 30, 2014 | 8.117 | 8.234 | 8.063 | 8.177 | 609,699 | +0.09(+1.12%) |
May 29, 2014 | 8.204 | 8.234 | 8.077 | 8.087 | 605,501 | -0.15(-1.78%) |
May 28, 2014 | 8.376 | 8.377 | 8.171 | 8.234 | 603,784 | -0.10(-1.23%) |
May 27, 2014 | 8.304 | 8.357 | 8.269 | 8.336 | 771,880 | +0.11(+1.28%) |
May 23, 2014 | 8.209 | 8.231 | 8.231 | 8.231 | 927,945 | +0.00(+0.02%) |
May 22, 2014 | 8.110 | 8.243 | 8.110 | 8.229 | 403,696 | +0.12(+1.47%) |
May 21, 2014 | 8.090 | 8.136 | 8.048 | 8.110 | 1,154,431 | +0.01(+0.10%) |
May 20, 2014 | 8.004 | 8.106 | 8.004 | 8.102 | 2,279,822 | +0.07(+0.82%) |
May 19, 2014 | 8.022 | 8.052 | 7.990 | 8.036 | 532,924 | +0.01(+0.17%) |
May 16, 2014 | 8.014 | 8.040 | 7.955 | 8.022 | 349,589 | +0.01(+0.10%) |
May 15, 2014 | 8.088 | 8.106 | 8.004 | 8.014 | 426,432 | -0.09(-1.10%) |
May 14, 2014 | 8.054 | 8.114 | 8.048 | 8.104 | 385,354 | +0.05(+0.59%) |
May 13, 2014 | 8.100 | 8.126 | 7.988 | 8.056 | 617,174 | -0.02(-0.20%) |
May 12, 2014 | 8.120 | 8.169 | 8.052 | 8.072 | 671,885 | -0.00(-0.05%) |
May 09, 2014 | 8.167 | 8.167 | 8.062 | 8.076 | 635,305 | -0.06(-0.73%) |
May 08, 2014 | 8.084 | 8.183 | 8.084 | 8.136 | 715,257 | +0.05(+0.57%) |
May 07, 2014 | 8.028 | 8.112 | 8.012 | 8.090 | 673,163 | +0.10(+1.22%) |
May 06, 2014 | 7.875 | 8.012 | 7.798 | 7.992 | 1,575,228 | +0.15(+1.87%) |
May 05, 2014 | 7.820 | 7.863 | 7.790 | 7.845 | 843,056 | +0.05(+0.61%) |
May 02, 2014 | 7.750 | 7.816 | 7.690 | 7.798 | 874,412 | +0.05(+0.64%) |