Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.71 | 10.74 | 10.50 | 10.52 | 268,346 | -0.24(-2.23%) |
May 28, 2015 | 10.75 | 10.85 | 10.68 | 10.76 | 294,210 | +0.05(+0.47%) |
May 27, 2015 | 10.66 | 10.80 | 10.59 | 10.71 | 245,800 | +0.01(+0.09%) |
May 26, 2015 | 10.67 | 10.73 | 10.50 | 10.70 | 267,899 | -0.05(-0.47%) |
May 22, 2015 | 10.80 | 10.75 | 10.75 | 10.75 | 230,000 | -0.03(-0.28%) |
May 21, 2015 | 10.74 | 10.90 | 10.66 | 10.78 | 318,222 | -0.15(-1.37%) |
May 20, 2015 | 10.80 | 10.94 | 10.71 | 10.93 | 313,174 | +0.16(+1.49%) |
May 19, 2015 | 10.87 | 10.87 | 10.69 | 10.77 | 385,753 | -0.05(-0.46%) |
May 18, 2015 | 10.75 | 10.96 | 10.65 | 10.82 | 685,330 | +0.13(+1.22%) |
May 15, 2015 | 10.48 | 10.75 | 10.48 | 10.69 | 524,056 | +0.21(+2.00%) |
May 14, 2015 | 10.48 | 10.56 | 10.43 | 10.48 | 517,633 | +0.10(+0.96%) |
May 13, 2015 | 10.50 | 10.57 | 10.36 | 10.38 | 618,275 | -0.07(-0.67%) |
May 12, 2015 | 10.25 | 10.52 | 10.21 | 10.45 | 804,424 | +0.19(+1.85%) |
May 11, 2015 | 10.39 | 10.58 | 10.25 | 10.26 | 597,890 | -0.03(-0.29%) |
May 08, 2015 | 10.15 | 10.45 | 10.13 | 10.29 | 668,780 | +0.17(+1.68%) |
May 07, 2015 | 9.780 | 10.40 | 9.710 | 10.12 | 1,423,989 | +0.45(+4.65%) |
May 06, 2015 | 9.300 | 9.720 | 9.300 | 9.670 | 640,689 | +0.37(+3.98%) |
May 05, 2015 | 9.300 | 9.390 | 9.250 | 9.300 | 167,413 | -0.03(-0.32%) |
May 04, 2015 | 9.510 | 9.510 | 9.300 | 9.330 | 149,911 | -0.12(-1.27%) |
May 01, 2015 | 9.320 | 9.480 | 9.290 | 9.450 | 157,611 | +0.13(+1.39%) |
Apr 30, 2015 | 9.250 | 9.430 | 9.210 | 9.320 | 269,270 | +0.02(+0.22%) |
Apr 29, 2015 | 9.420 | 9.450 | 9.290 | 9.300 | 172,786 | -0.14(-1.48%) |
Apr 28, 2015 | 9.180 | 9.460 | 9.180 | 9.440 | 134,058 | +0.25(+2.72%) |
Apr 27, 2015 | 9.240 | 9.310 | 9.180 | 9.190 | 205,740 | -0.05(-0.54%) |
Apr 24, 2015 | 9.360 | 9.380 | 9.180 | 9.240 | 157,285 | -0.09(-0.96%) |
Apr 23, 2015 | 9.400 | 9.490 | 9.270 | 9.330 | 162,014 | -0.13(-1.37%) |
Apr 22, 2015 | 9.460 | 9.610 | 9.350 | 9.460 | 166,107 | -0.02(-0.21%) |
Apr 21, 2015 | 9.520 | 9.530 | 9.400 | 9.480 | 227,585 | +0.04(+0.42%) |
Apr 20, 2015 | 9.390 | 9.570 | 9.185 | 9.440 | 270,327 | +0.09(+0.96%) |
Apr 17, 2015 | 9.290 | 9.380 | 9.160 | 9.350 | 162,753 | -0.01(-0.11%) |
Apr 16, 2015 | 9.410 | 9.490 | 9.360 | 9.360 | 82,443 | -0.06(-0.64%) |
Apr 15, 2015 | 9.460 | 9.520 | 9.310 | 9.420 | 177,835 | +0.04(+0.43%) |
Apr 14, 2015 | 9.340 | 9.430 | 9.290 | 9.380 | 102,722 | +0.07(+0.75%) |
Apr 13, 2015 | 9.250 | 9.470 | 9.190 | 9.310 | 157,661 | +0.07(+0.76%) |
Apr 10, 2015 | 9.300 | 9.300 | 9.140 | 9.240 | 315,553 | +0.02(+0.22%) |
Apr 09, 2015 | 9.210 | 9.350 | 9.040 | 9.220 | 220,902 | -0.01(-0.11%) |
Apr 08, 2015 | 9.290 | 9.360 | 9.180 | 9.230 | 219,059 | -0.06(-0.65%) |
Apr 07, 2015 | 9.210 | 9.580 | 9.190 | 9.290 | 369,957 | +0.10(+1.09%) |
Apr 06, 2015 | 9.160 | 9.265 | 9.100 | 9.190 | 171,556 | -0.02(-0.22%) |
Apr 02, 2015 | 9.360 | 9.210 | 9.210 | 9.210 | 152,900 | -0.20(-2.13%) |
Apr 01, 2015 | 9.150 | 9.490 | 9.110 | 9.410 | 297,002 | +0.19(+2.06%) |
Mar 31, 2015 | 9.150 | 9.250 | 9.060 | 9.220 | 212,711 | +0.00(+0.00%) |
Mar 30, 2015 | 9.310 | 9.370 | 9.150 | 9.220 | 169,573 | -0.01(-0.11%) |
Mar 27, 2015 | 9.100 | 9.260 | 9.100 | 9.230 | 156,316 | +0.11(+1.21%) |
Mar 26, 2015 | 9.110 | 9.170 | 9.030 | 9.120 | 113,647 | +0.00(+0.00%) |
Mar 25, 2015 | 9.290 | 9.300 | 9.040 | 9.120 | 199,824 | -0.18(-1.94%) |
Mar 24, 2015 | 9.240 | 9.390 | 9.220 | 9.300 | 161,723 | +0.08(+0.87%) |
Mar 23, 2015 | 9.050 | 9.280 | 9.010 | 9.220 | 241,156 | +0.12(+1.32%) |
Mar 20, 2015 | 9.020 | 9.190 | 8.980 | 9.100 | 335,545 | +0.15(+1.68%) |
Mar 19, 2015 | 8.950 | 9.050 | 8.900 | 8.950 | 118,107 | -0.03(-0.33%) |
Mar 18, 2015 | 8.960 | 9.020 | 8.840 | 8.980 | 188,456 | +0.03(+0.34%) |
Mar 17, 2015 | 8.890 | 9.000 | 8.850 | 8.950 | 259,038 | +0.04(+0.45%) |
Mar 16, 2015 | 9.050 | 9.090 | 8.900 | 8.910 | 206,174 | -0.06(-0.67%) |
Mar 13, 2015 | 9.040 | 9.040 | 8.890 | 8.970 | 197,796 | -0.04(-0.44%) |
Mar 12, 2015 | 9.050 | 9.100 | 8.940 | 9.010 | 249,934 | +0.07(+0.78%) |
Mar 11, 2015 | 8.830 | 8.990 | 8.830 | 8.940 | 182,572 | +0.11(+1.25%) |
Mar 10, 2015 | 9.010 | 9.250 | 8.830 | 8.830 | 230,780 | -0.23(-2.54%) |
Mar 09, 2015 | 9.350 | 9.490 | 9.010 | 9.060 | 734,640 | -0.27(-2.89%) |
Mar 06, 2015 | 8.920 | 9.718 | 8.830 | 9.330 | 714,383 | +0.43(+4.83%) |
Mar 05, 2015 | 8.940 | 8.960 | 8.830 | 8.900 | 117,147 | +0.00(+0.00%) |
Mar 04, 2015 | 9.050 | 9.170 | 8.870 | 8.900 | 106,141 | -0.18(-1.98%) |
Mar 03, 2015 | 9.000 | 9.130 | 8.870 | 9.080 | 271,593 | +0.02(+0.22%) |
Mar 02, 2015 | 9.000 | 9.110 | 8.870 | 9.060 | 110,255 | +0.07(+0.78%) |
Feb 27, 2015 | 9.020 | 9.140 | 8.952 | 8.990 | 174,536 | -0.04(-0.44%) |
Feb 26, 2015 | 8.980 | 9.050 | 8.870 | 9.030 | 96,266 | +0.03(+0.33%) |
Feb 25, 2015 | 9.020 | 9.090 | 8.896 | 9.000 | 84,197 | +0.02(+0.22%) |
Feb 24, 2015 | 8.950 | 9.100 | 8.882 | 8.980 | 147,725 | +0.03(+0.34%) |
Feb 23, 2015 | 8.900 | 9.050 | 8.760 | 8.950 | 192,024 | +0.00(+0.00%) |
Feb 20, 2015 | 8.860 | 9.030 | 8.720 | 8.950 | 187,518 | +0.11(+1.24%) |
Feb 19, 2015 | 8.740 | 8.920 | 8.650 | 8.840 | 115,161 | +0.07(+0.80%) |
Feb 18, 2015 | 8.790 | 8.940 | 8.700 | 8.770 | 127,816 | -0.03(-0.34%) |
Feb 17, 2015 | 8.750 | 8.890 | 8.690 | 8.800 | 84,205 | +0.06(+0.69%) |
Feb 13, 2015 | 8.510 | 8.740 | 8.740 | 8.740 | 303,400 | +0.26(+3.07%) |
Feb 12, 2015 | 8.550 | 8.570 | 8.430 | 8.480 | 157,204 | +0.01(+0.12%) |
Feb 11, 2015 | 8.440 | 8.570 | 8.430 | 8.470 | 128,275 | -0.02(-0.24%) |
Feb 10, 2015 | 8.590 | 8.750 | 8.460 | 8.490 | 285,767 | +0.03(+0.35%) |
Feb 09, 2015 | 8.460 | 8.580 | 8.260 | 8.460 | 142,540 | +0.00(+0.00%) |
Feb 06, 2015 | 8.520 | 8.570 | 8.430 | 8.460 | 160,807 | -0.04(-0.47%) |
Feb 05, 2015 | 8.500 | 8.525 | 8.430 | 8.500 | 144,088 | +0.06(+0.71%) |
Feb 04, 2015 | 8.370 | 8.520 | 8.370 | 8.440 | 168,163 | +0.00(+0.00%) |
Feb 03, 2015 | 8.590 | 8.590 | 8.330 | 8.440 | 223,666 | -0.08(-0.94%) |
Feb 02, 2015 | 8.320 | 8.520 | 8.220 | 8.520 | 69,317 | +0.19(+2.28%) |
Jan 30, 2015 | 8.580 | 8.735 | 8.280 | 8.330 | 159,905 | -0.35(-4.03%) |
Jan 29, 2015 | 8.480 | 8.690 | 8.310 | 8.680 | 89,899 | +0.23(+2.72%) |
Jan 28, 2015 | 8.740 | 8.740 | 8.360 | 8.450 | 107,882 | -0.26(-2.99%) |
Jan 27, 2015 | 8.670 | 8.840 | 8.590 | 8.710 | 73,842 | -0.04(-0.46%) |
Jan 26, 2015 | 8.680 | 8.790 | 8.580 | 8.750 | 93,052 | +0.02(+0.23%) |
Jan 23, 2015 | 8.820 | 8.840 | 8.680 | 8.730 | 75,056 | -0.11(-1.24%) |
Jan 22, 2015 | 8.770 | 8.910 | 8.670 | 8.840 | 115,291 | +0.18(+2.08%) |
Jan 21, 2015 | 8.760 | 8.990 | 8.590 | 8.660 | 196,160 | -0.15(-1.70%) |
Jan 20, 2015 | 8.740 | 8.870 | 8.580 | 8.810 | 207,337 | +0.10(+1.15%) |
Jan 16, 2015 | 8.090 | 8.740 | 8.090 | 8.710 | 248,328 | +0.59(+7.27%) |
Jan 15, 2015 | 8.080 | 8.180 | 7.900 | 8.120 | 115,991 | +0.04(+0.50%) |
Jan 14, 2015 | 8.080 | 8.210 | 7.940 | 8.080 | 53,928 | -0.10(-1.22%) |
Jan 13, 2015 | 8.240 | 8.480 | 8.030 | 8.180 | 107,995 | -0.02(-0.24%) |
Jan 12, 2015 | 8.130 | 8.468 | 8.040 | 8.200 | 96,786 | +0.04(+0.49%) |
Jan 09, 2015 | 8.300 | 8.476 | 8.130 | 8.160 | 61,159 | -0.17(-2.04%) |
Jan 08, 2015 | 7.960 | 8.350 | 7.950 | 8.330 | 110,962 | +0.47(+5.98%) |
Jan 07, 2015 | 8.000 | 8.166 | 7.820 | 7.860 | 147,037 | -0.09(-1.13%) |
Jan 06, 2015 | 8.150 | 8.244 | 7.800 | 7.950 | 127,401 | -0.19(-2.33%) |
Jan 05, 2015 | 8.300 | 8.336 | 8.030 | 8.140 | 86,703 | -0.20(-2.40%) |
Jan 02, 2015 | 8.600 | 8.744 | 8.255 | 8.340 | 71,234 | -0.22(-2.57%) |
Dec 31, 2014 | 8.720 | 8.560 | 8.560 | 8.560 | 92,600 | -0.11(-1.27%) |
Dec 30, 2014 | 8.710 | 8.790 | 8.520 | 8.670 | 60,896 | -0.09(-1.03%) |
Dec 29, 2014 | 8.730 | 8.840 | 8.640 | 8.760 | 125,474 | +0.06(+0.69%) |
Dec 26, 2014 | 8.750 | 8.838 | 8.635 | 8.700 | 59,811 | +0.02(+0.23%) |
Dec 24, 2014 | 8.820 | 8.680 | 8.680 | 8.680 | 56,300 | -0.10(-1.14%) |
Dec 23, 2014 | 8.840 | 8.900 | 8.670 | 8.780 | 291,018 | +0.01(+0.11%) |
Dec 22, 2014 | 8.530 | 8.800 | 8.450 | 8.770 | 169,192 | +0.24(+2.81%) |
Dec 19, 2014 | 8.260 | 8.590 | 8.210 | 8.530 | 513,967 | +0.24(+2.90%) |
Dec 18, 2014 | 8.350 | 8.380 | 8.160 | 8.290 | 167,209 | +0.08(+0.97%) |
Dec 17, 2014 | 7.900 | 8.240 | 7.820 | 8.210 | 161,591 | +0.30(+3.79%) |
Dec 16, 2014 | 7.890 | 8.200 | 7.680 | 7.910 | 159,793 | +0.03(+0.38%) |
Dec 15, 2014 | 7.860 | 8.010 | 7.651 | 7.880 | 139,008 | +0.04(+0.51%) |
Dec 12, 2014 | 7.900 | 8.110 | 7.680 | 7.840 | 138,638 | -0.20(-2.49%) |
Dec 11, 2014 | 8.040 | 8.250 | 7.980 | 8.040 | 201,564 | +0.08(+1.01%) |
Dec 10, 2014 | 8.100 | 8.160 | 7.920 | 7.960 | 135,424 | -0.15(-1.85%) |
Dec 09, 2014 | 7.670 | 8.130 | 7.350 | 8.110 | 156,479 | +0.34(+4.38%) |
Dec 08, 2014 | 8.020 | 8.290 | 7.760 | 7.770 | 170,295 | -0.30(-3.72%) |
Dec 05, 2014 | 7.930 | 8.230 | 7.930 | 8.070 | 143,053 | +0.13(+1.64%) |
Dec 04, 2014 | 8.010 | 8.010 | 7.730 | 7.940 | 130,037 | -0.05(-0.63%) |
Dec 03, 2014 | 7.880 | 8.130 | 7.780 | 7.990 | 161,815 | +0.10(+1.27%) |
Dec 02, 2014 | 7.650 | 7.910 | 7.600 | 7.890 | 120,486 | +0.29(+3.82%) |
Dec 01, 2014 | 7.950 | 8.006 | 7.560 | 7.600 | 192,334 | -0.35(-4.40%) |
Nov 28, 2014 | 7.980 | 8.100 | 7.940 | 7.950 | 49,494 | -0.04(-0.50%) |
Nov 26, 2014 | 7.980 | 7.990 | 7.990 | 7.990 | 81,100 | -0.10(-1.24%) |
Nov 25, 2014 | 8.130 | 8.134 | 7.990 | 8.090 | 94,155 | -0.01(-0.12%) |
Nov 24, 2014 | 8.000 | 8.140 | 7.998 | 8.100 | 69,203 | +0.10(+1.25%) |
Nov 21, 2014 | 8.230 | 8.230 | 7.940 | 8.000 | 114,024 | -0.06(-0.74%) |
Nov 20, 2014 | 7.820 | 8.130 | 7.790 | 8.060 | 95,696 | +0.18(+2.28%) |
Nov 19, 2014 | 7.930 | 7.980 | 7.650 | 7.880 | 145,491 | -0.04(-0.51%) |
Nov 18, 2014 | 7.870 | 8.120 | 7.840 | 7.920 | 158,167 | +0.08(+1.02%) |
Nov 17, 2014 | 8.120 | 8.120 | 7.700 | 7.840 | 183,568 | -0.26(-3.21%) |
Nov 14, 2014 | 8.350 | 8.390 | 8.080 | 8.100 | 143,264 | -0.22(-2.64%) |
Nov 13, 2014 | 8.410 | 8.460 | 8.260 | 8.320 | 108,622 | -0.12(-1.42%) |
Nov 12, 2014 | 8.450 | 8.480 | 8.340 | 8.440 | 129,185 | -0.05(-0.59%) |
Nov 11, 2014 | 8.650 | 8.670 | 8.480 | 8.490 | 126,912 | -0.16(-1.85%) |
Nov 10, 2014 | 8.540 | 8.720 | 8.530 | 8.650 | 110,291 | +0.11(+1.29%) |
Nov 07, 2014 | 8.520 | 8.560 | 8.430 | 8.540 | 122,366 | -0.02(-0.23%) |
Nov 06, 2014 | 7.600 | 8.660 | 7.600 | 8.560 | 309,677 | +0.13(+1.54%) |
Nov 05, 2014 | 8.570 | 8.723 | 8.370 | 8.430 | 152,544 | -0.08(-0.94%) |
Nov 04, 2014 | 8.370 | 8.800 | 8.360 | 8.510 | 167,022 | +0.09(+1.07%) |
Nov 03, 2014 | 8.200 | 8.500 | 8.100 | 8.420 | 253,776 | +0.24(+2.93%) |
Oct 31, 2014 | 8.370 | 8.370 | 8.150 | 8.180 | 302,841 | +0.06(+0.74%) |
Oct 30, 2014 | 7.930 | 8.120 | 7.880 | 8.120 | 230,486 | +0.17(+2.14%) |
Oct 29, 2014 | 8.000 | 8.000 | 7.780 | 7.950 | 129,500 | -0.06(-0.75%) |
Oct 28, 2014 | 7.750 | 8.020 | 7.740 | 8.010 | 212,354 | +0.28(+3.62%) |
Oct 27, 2014 | 7.700 | 7.770 | 7.770 | 7.730 | 77,521 | -0.04(-0.51%) |
Oct 24, 2014 | 7.840 | 7.920 | 7.700 | 7.770 | 49,951 | -0.05(-0.64%) |
Oct 23, 2014 | 7.590 | 7.830 | 7.500 | 7.820 | 184,658 | +0.33(+4.41%) |
Oct 22, 2014 | 7.640 | 7.710 | 7.430 | 7.490 | 134,756 | -0.11(-1.45%) |
Oct 21, 2014 | 7.430 | 7.600 | 7.360 | 7.600 | 194,147 | +0.24(+3.26%) |
Oct 20, 2014 | 7.260 | 7.360 | 7.260 | 7.360 | 137,248 | +0.07(+0.96%) |
Oct 17, 2014 | 7.630 | 7.650 | 7.270 | 7.290 | 186,053 | -0.21(-2.80%) |
Oct 16, 2014 | 7.380 | 7.640 | 7.290 | 7.500 | 114,589 | +0.00(+0.00%) |
Oct 15, 2014 | 7.380 | 7.570 | 6.930 | 7.500 | 247,138 | +0.04(+0.54%) |
Oct 14, 2014 | 7.340 | 7.620 | 7.290 | 7.460 | 210,498 | +0.25(+3.47%) |
Oct 13, 2014 | 7.150 | 7.430 | 7.150 | 7.210 | 132,449 | +0.05(+0.70%) |
Oct 10, 2014 | 7.040 | 7.250 | 7.000 | 7.160 | 143,749 | +0.06(+0.85%) |
Oct 09, 2014 | 7.440 | 7.440 | 7.090 | 7.100 | 216,929 | -0.44(-5.84%) |
Oct 08, 2014 | 7.150 | 7.560 | 7.137 | 7.540 | 157,329 | +0.35(+4.87%) |
Oct 07, 2014 | 7.260 | 7.310 | 7.180 | 7.190 | 95,110 | -0.16(-2.18%) |
Oct 06, 2014 | 7.350 | 7.432 | 7.250 | 7.350 | 73,780 | +0.01(+0.14%) |
Oct 03, 2014 | 7.400 | 7.460 | 7.299 | 7.340 | 75,168 | +0.05(+0.69%) |
Oct 02, 2014 | 7.130 | 7.300 | 7.129 | 7.290 | 84,061 | +0.18(+2.53%) |
Oct 01, 2014 | 7.220 | 7.427 | 7.090 | 7.110 | 248,661 | -0.17(-2.34%) |
Sep 30, 2014 | 7.410 | 7.450 | 7.270 | 7.280 | 246,567 | -0.13(-1.75%) |
Sep 29, 2014 | 7.430 | 7.510 | 7.350 | 7.410 | 228,159 | -0.13(-1.72%) |
Sep 26, 2014 | 7.500 | 7.610 | 7.380 | 7.540 | 174,887 | +0.04(+0.53%) |
Sep 25, 2014 | 7.800 | 7.800 | 7.480 | 7.500 | 255,296 | -0.22(-2.85%) |
Sep 24, 2014 | 7.800 | 7.820 | 7.680 | 7.720 | 131,060 | -0.05(-0.64%) |
Sep 23, 2014 | 7.880 | 8.080 | 7.670 | 7.770 | 151,829 | -0.18(-2.26%) |
Sep 22, 2014 | 8.080 | 8.160 | 7.900 | 7.950 | 114,273 | -0.21(-2.57%) |
Sep 19, 2014 | 8.400 | 8.400 | 7.960 | 8.160 | 237,954 | -0.20(-2.39%) |
Sep 18, 2014 | 8.430 | 8.460 | 8.290 | 8.360 | 46,306 | -0.06(-0.71%) |
Sep 17, 2014 | 8.250 | 8.480 | 8.250 | 8.420 | 93,881 | +0.20(+2.43%) |
Sep 16, 2014 | 8.260 | 8.340 | 8.162 | 8.220 | 70,168 | -0.04(-0.48%) |
Sep 15, 2014 | 8.430 | 8.510 | 8.260 | 8.260 | 70,358 | -0.20(-2.36%) |
Sep 12, 2014 | 8.550 | 8.550 | 8.400 | 8.460 | 179,912 | -0.06(-0.70%) |
Sep 11, 2014 | 8.390 | 8.570 | 8.390 | 8.520 | 104,844 | +0.05(+0.59%) |
Sep 10, 2014 | 8.400 | 8.510 | 8.320 | 8.470 | 60,587 | +0.08(+0.95%) |
Sep 09, 2014 | 8.570 | 8.570 | 8.360 | 8.390 | 93,712 | -0.21(-2.44%) |
Sep 08, 2014 | 8.740 | 8.740 | 8.380 | 8.600 | 75,867 | +0.20(+2.38%) |
Sep 05, 2014 | 8.270 | 8.460 | 8.270 | 8.400 | 88,230 | +0.09(+1.08%) |
Sep 04, 2014 | 8.230 | 8.330 | 8.220 | 8.310 | 193,028 | +0.12(+1.47%) |
Sep 03, 2014 | 8.230 | 8.270 | 8.120 | 8.190 | 194,246 | -0.02(-0.24%) |
Sep 02, 2014 | 8.230 | 8.400 | 8.160 | 8.210 | 170,562 | +0.04(+0.49%) |
Aug 29, 2014 | 8.100 | 8.170 | 8.170 | 8.170 | 109,600 | +0.07(+0.86%) |
Aug 28, 2014 | 8.190 | 8.370 | 8.040 | 8.100 | 170,282 | -0.16(-1.94%) |
Aug 27, 2014 | 8.470 | 8.510 | 8.240 | 8.260 | 187,030 | -0.21(-2.54%) |
Aug 26, 2014 | 8.560 | 8.620 | 8.460 | 8.475 | 107,729 | -0.08(-0.88%) |
Aug 25, 2014 | 8.710 | 8.830 | 8.515 | 8.550 | 83,006 | -0.13(-1.50%) |
Aug 22, 2014 | 8.780 | 8.780 | 8.620 | 8.680 | 71,804 | -0.08(-0.91%) |
Aug 21, 2014 | 8.540 | 8.800 | 8.480 | 8.760 | 221,819 | +0.23(+2.70%) |
Aug 20, 2014 | 8.530 | 8.590 | 8.480 | 8.530 | 75,400 | -0.07(-0.81%) |
Aug 19, 2014 | 8.510 | 8.635 | 8.490 | 8.600 | 109,736 | +0.11(+1.30%) |
Aug 18, 2014 | 8.490 | 8.490 | 8.360 | 8.490 | 179,338 | +0.12(+1.43%) |
Aug 15, 2014 | 8.610 | 8.610 | 8.140 | 8.370 | 154,109 | -0.12(-1.41%) |
Aug 14, 2014 | 8.470 | 8.570 | 8.290 | 8.490 | 90,011 | +0.03(+0.35%) |
Aug 13, 2014 | 8.480 | 8.538 | 8.340 | 8.460 | 103,287 | -0.01(-0.12%) |
Aug 12, 2014 | 8.530 | 8.570 | 8.400 | 8.470 | 59,629 | -0.13(-1.51%) |
Aug 11, 2014 | 8.650 | 8.650 | 8.510 | 8.600 | 89,016 | +0.02(+0.23%) |
Aug 08, 2014 | 8.460 | 8.670 | 8.380 | 8.580 | 103,883 | +0.10(+1.18%) |
Aug 07, 2014 | 8.520 | 8.680 | 8.420 | 8.480 | 168,871 | -0.04(-0.47%) |
Aug 06, 2014 | 9.210 | 9.210 | 8.480 | 8.520 | 636,548 | +1.00(+13.30%) |
Aug 05, 2014 | 7.690 | 7.760 | 7.490 | 7.520 | 218,292 | -0.19(-2.46%) |
Aug 04, 2014 | 7.600 | 7.740 | 7.490 | 7.710 | 181,544 | +0.17(+2.25%) |
Aug 01, 2014 | 7.700 | 7.710 | 7.350 | 7.540 | 173,045 | -0.13(-1.69%) |
Jul 31, 2014 | 7.860 | 7.920 | 7.640 | 7.670 | 245,999 | -0.28(-3.52%) |
Jul 30, 2014 | 8.010 | 8.130 | 7.870 | 7.950 | 72,897 | +0.04(+0.51%) |
Jul 29, 2014 | 7.920 | 7.960 | 7.860 | 7.910 | 78,964 | -0.02(-0.25%) |
Jul 28, 2014 | 7.990 | 8.020 | 7.850 | 7.930 | 126,565 | -0.07(-0.88%) |
Jul 25, 2014 | 8.000 | 8.210 | 7.970 | 8.000 | 109,699 | -0.09(-1.11%) |
Jul 24, 2014 | 8.140 | 8.190 | 8.050 | 8.090 | 107,437 | -0.03(-0.37%) |
Jul 23, 2014 | 8.100 | 8.190 | 8.080 | 8.120 | 66,614 | +0.02(+0.25%) |
Jul 22, 2014 | 8.100 | 8.130 | 8.000 | 8.100 | 55,322 | +0.07(+0.87%) |
Jul 21, 2014 | 8.090 | 8.262 | 7.950 | 8.030 | 57,100 | -0.09(-1.11%) |
Jul 18, 2014 | 8.000 | 8.250 | 7.920 | 8.120 | 112,860 | +0.08(+1.00%) |
Jul 17, 2014 | 8.180 | 8.240 | 8.010 | 8.040 | 96,928 | -0.21(-2.55%) |
Jul 16, 2014 | 8.230 | 8.410 | 8.180 | 8.250 | 96,794 | +0.07(+0.86%) |
Jul 15, 2014 | 8.200 | 8.240 | 8.050 | 8.180 | 92,356 | +0.00(+0.00%) |
Jul 14, 2014 | 8.250 | 8.390 | 8.120 | 8.180 | 53,899 | +0.05(+0.62%) |
Jul 11, 2014 | 8.130 | 8.200 | 8.034 | 8.130 | 119,909 | -0.04(-0.49%) |
Jul 10, 2014 | 8.100 | 8.370 | 8.020 | 8.170 | 113,650 | -0.08(-0.97%) |
Jul 09, 2014 | 8.330 | 8.330 | 8.220 | 8.250 | 66,254 | -0.07(-0.84%) |
Jul 08, 2014 | 8.450 | 8.450 | 8.240 | 8.320 | 95,156 | -0.18(-2.12%) |
Jul 07, 2014 | 8.760 | 8.810 | 8.330 | 8.500 | 178,417 | -0.30(-3.41%) |
Jul 03, 2014 | 8.650 | 8.800 | 8.800 | 8.800 | 104,600 | +0.16(+1.85%) |
Jul 02, 2014 | 8.650 | 8.700 | 8.545 | 8.640 | 125,035 | -0.04(-0.46%) |
Jul 01, 2014 | 8.380 | 8.750 | 8.380 | 8.680 | 215,410 | +0.31(+3.70%) |
Jun 30, 2014 | 8.260 | 8.380 | 8.110 | 8.370 | 150,006 | +0.03(+0.36%) |
Jun 27, 2014 | 8.170 | 8.410 | 8.150 | 8.340 | 405,097 | +0.09(+1.09%) |
Jun 26, 2014 | 8.370 | 8.400 | 8.160 | 8.250 | 116,801 | -0.09(-1.08%) |
Jun 25, 2014 | 8.070 | 8.390 | 8.070 | 8.340 | 119,706 | +0.20(+2.46%) |
Jun 24, 2014 | 8.130 | 8.300 | 8.110 | 8.140 | 107,041 | -0.03(-0.37%) |
Jun 23, 2014 | 8.300 | 8.350 | 8.040 | 8.170 | 187,787 | -0.12(-1.39%) |
Jun 20, 2014 | 8.340 | 8.350 | 8.250 | 8.285 | 413,635 | -0.00(-0.06%) |
Jun 19, 2014 | 8.500 | 8.640 | 8.250 | 8.290 | 193,825 | -0.21(-2.47%) |
Jun 18, 2014 | 8.500 | 8.570 | 8.300 | 8.500 | 116,222 | +0.00(+0.00%) |
Jun 17, 2014 | 8.480 | 8.580 | 8.410 | 8.500 | 110,291 | +0.01(+0.12%) |
Jun 16, 2014 | 8.570 | 8.645 | 8.430 | 8.490 | 90,494 | -0.12(-1.39%) |
Jun 13, 2014 | 8.800 | 8.800 | 8.480 | 8.610 | 224,555 | -0.14(-1.60%) |
Jun 12, 2014 | 8.920 | 8.960 | 8.670 | 8.750 | 135,861 | -0.22(-2.45%) |
Jun 11, 2014 | 9.050 | 9.140 | 8.840 | 8.970 | 127,184 | -0.16(-1.75%) |
Jun 10, 2014 | 9.180 | 9.240 | 9.010 | 9.130 | 68,446 | -0.12(-1.30%) |
Jun 06, 2014 | 9.260 | 9.270 | 9.150 | 9.250 | 167,633 | +0.07(+0.76%) |
Jun 05, 2014 | 8.990 | 9.220 | 8.920 | 9.180 | 149,164 | +0.23(+2.57%) |
Jun 04, 2014 | 9.030 | 9.160 | 8.900 | 8.950 | 157,327 | -0.16(-1.76%) |
Jun 03, 2014 | 8.930 | 9.170 | 8.840 | 9.110 | 152,628 | +0.11(+1.22%) |