Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.421 | 8.426 | 8.311 | 8.368 | 3,304 | +0.09(+1.03%) |
Sep 29, 2015 | 8.234 | 8.307 | 8.205 | 8.283 | 11,561 | +0.09(+1.04%) |
Sep 28, 2015 | 8.193 | 8.258 | 8.181 | 8.197 | 5,221 | -0.08(-0.93%) |
Sep 25, 2015 | 8.348 | 8.396 | 8.274 | 8.274 | 5,408 | -0.03(-0.39%) |
Sep 24, 2015 | 8.258 | 8.307 | 8.195 | 8.307 | 9,312 | -0.02(-0.20%) |
Sep 23, 2015 | 8.364 | 8.372 | 8.291 | 8.323 | 29,824 | -0.03(-0.41%) |
Sep 22, 2015 | 8.398 | 8.398 | 8.309 | 8.358 | 27,801 | -0.20(-2.37%) |
Sep 21, 2015 | 8.609 | 8.673 | 8.552 | 8.560 | 6,989 | -0.09(-1.03%) |
Sep 18, 2015 | 8.714 | 8.714 | 8.646 | 8.649 | 3,106 | -0.24(-2.73%) |
Sep 17, 2015 | 8.787 | 8.892 | 8.714 | 8.892 | 16,382 | +0.08(+0.92%) |
Sep 16, 2015 | 8.706 | 8.811 | 8.706 | 8.811 | 8,946 | +0.11(+1.28%) |
Sep 15, 2015 | 8.647 | 8.705 | 8.647 | 8.700 | 3,201 | +0.04(+0.50%) |
Sep 14, 2015 | 8.706 | 8.706 | 8.628 | 8.657 | 8,633 | -0.08(-0.93%) |
Sep 11, 2015 | 8.681 | 8.746 | 8.681 | 8.738 | 6,056 | -0.01(-0.09%) |
Sep 10, 2015 | 8.665 | 8.746 | 8.665 | 8.746 | 4,013 | +0.12(+1.41%) |
Sep 09, 2015 | 8.787 | 8.787 | 8.625 | 8.625 | 4,828 | -0.03(-0.37%) |
Sep 08, 2015 | 8.665 | 8.665 | 8.560 | 8.657 | 12,498 | +0.23(+2.79%) |
Sep 04, 2015 | 8.366 | 8.422 | 8.422 | 8.422 | 6,668 | -0.15(-1.70%) |
Sep 03, 2015 | 8.552 | 8.673 | 8.552 | 8.568 | 27,879 | -0.01(-0.09%) |
Sep 02, 2015 | 8.657 | 8.657 | 8.521 | 8.576 | 10,951 | +0.03(+0.38%) |
Sep 01, 2015 | 8.584 | 8.617 | 8.479 | 8.544 | 11,292 | -0.21(-2.41%) |
Aug 31, 2015 | 8.673 | 8.779 | 8.673 | 8.754 | 4,339 | -0.07(-0.83%) |
Aug 28, 2015 | 8.787 | 8.843 | 8.777 | 8.827 | 6,840 | +0.02(+0.18%) |
Aug 27, 2015 | 8.706 | 8.838 | 8.695 | 8.811 | 13,338 | +0.12(+1.40%) |
Aug 26, 2015 | 8.617 | 8.690 | 8.448 | 8.690 | 18,283 | +0.22(+2.58%) |
Aug 25, 2015 | 8.657 | 8.908 | 8.463 | 8.471 | 38,736 | +0.22(+2.65%) |
Aug 24, 2015 | 8.277 | 8.503 | 8.013 | 8.252 | 90,968 | -0.36(-4.23%) |
Aug 21, 2015 | 8.819 | 8.873 | 8.609 | 8.617 | 38,894 | -0.20(-2.30%) |
Aug 20, 2015 | 9.013 | 9.013 | 8.819 | 8.819 | 27,038 | -0.38(-4.14%) |
Aug 19, 2015 | 9.208 | 9.297 | 9.127 | 9.200 | 16,998 | -0.07(-0.79%) |
Aug 18, 2015 | 9.289 | 9.329 | 9.273 | 9.273 | 11,198 | -0.08(-0.87%) |
Aug 17, 2015 | 9.346 | 9.370 | 9.265 | 9.354 | 25,490 | -0.02(-0.17%) |
Aug 14, 2015 | 9.329 | 9.394 | 9.329 | 9.370 | 18,572 | +0.02(+0.17%) |
Aug 13, 2015 | 9.321 | 9.386 | 9.305 | 9.354 | 10,937 | +0.02(+0.26%) |
Aug 12, 2015 | 9.289 | 9.346 | 9.216 | 9.329 | 49,260 | +0.02(+0.26%) |
Aug 11, 2015 | 9.362 | 9.362 | 9.256 | 9.305 | 16,121 | -0.15(-1.62%) |
Aug 10, 2015 | 9.421 | 9.467 | 9.362 | 9.458 | 22,788 | +0.14(+1.56%) |
Aug 07, 2015 | 9.297 | 9.337 | 9.273 | 9.313 | 14,262 | -0.02(-0.17%) |
Aug 06, 2015 | 9.297 | 9.329 | 9.273 | 9.329 | 16,558 | +0.03(+0.34%) |
Aug 05, 2015 | 9.265 | 9.326 | 9.265 | 9.297 | 16,152 | +0.06(+0.66%) |
Aug 04, 2015 | 9.281 | 9.337 | 9.216 | 9.236 | 45,247 | -0.03(-0.31%) |
Aug 03, 2015 | 9.281 | 9.358 | 9.240 | 9.265 | 212,172 | -0.03(-0.35%) |
Jul 31, 2015 | 9.277 | 9.305 | 9.265 | 9.297 | 14,442 | +0.04(+0.44%) |
Jul 30, 2015 | 9.240 | 9.256 | 9.167 | 9.256 | 10,195 | -0.12(-1.30%) |
Jul 29, 2015 | 9.297 | 9.412 | 9.297 | 9.378 | 27,258 | +0.03(+0.35%) |
Jul 28, 2015 | 9.346 | 9.354 | 9.240 | 9.346 | 15,345 | +0.06(+0.70%) |
Jul 27, 2015 | 9.313 | 9.313 | 9.240 | 9.281 | 17,614 | -0.09(-0.95%) |
Jul 24, 2015 | 9.427 | 9.459 | 9.370 | 9.370 | 9,935 | -0.11(-1.11%) |
Jul 23, 2015 | 9.507 | 9.507 | 9.418 | 9.475 | 20,880 | +0.02(+0.26%) |
Jul 22, 2015 | 9.418 | 9.495 | 9.418 | 9.451 | 14,065 | -0.03(-0.34%) |
Jul 21, 2015 | 9.483 | 9.499 | 9.443 | 9.483 | 6,233 | +0.02(+0.17%) |
Jul 20, 2015 | 9.475 | 9.483 | 9.425 | 9.467 | 22,853 | +0.06(+0.60%) |
Jul 17, 2015 | 9.443 | 9.443 | 9.352 | 9.410 | 14,402 | -0.07(-0.77%) |
Jul 16, 2015 | 9.387 | 9.491 | 9.387 | 9.483 | 29,397 | +0.09(+0.95%) |
Jul 15, 2015 | 9.418 | 9.418 | 9.346 | 9.394 | 57,972 | -0.05(-0.51%) |
Jul 14, 2015 | 9.410 | 9.475 | 9.402 | 9.443 | 11,175 | +0.02(+0.26%) |
Jul 13, 2015 | 9.483 | 9.499 | 9.394 | 9.418 | 24,580 | +0.04(+0.43%) |
Jul 10, 2015 | 9.354 | 9.386 | 9.297 | 9.378 | 21,364 | +0.40(+4.42%) |
Jul 09, 2015 | 8.989 | 9.086 | 8.965 | 8.981 | 13,490 | +0.11(+1.28%) |
Jul 08, 2015 | 8.868 | 8.892 | 8.787 | 8.868 | 20,413 | -0.11(-1.26%) |
Jul 07, 2015 | 8.868 | 9.005 | 8.730 | 8.981 | 82,152 | -0.06(-0.63%) |
Jul 06, 2015 | 9.086 | 9.086 | 8.941 | 9.038 | 90,221 | -0.29(-3.12%) |
Jul 02, 2015 | 9.281 | 9.329 | 9.329 | 9.329 | 66,926 | +0.05(+0.52%) |
Jul 01, 2015 | 9.346 | 9.402 | 9.167 | 9.281 | 160,020 | +0.09(+0.93%) |
Jun 30, 2015 | 9.289 | 9.292 | 9.143 | 9.195 | 8,680 | +0.05(+0.57%) |
Jun 29, 2015 | 9.192 | 9.313 | 9.120 | 9.143 | 35,200 | -0.28(-2.92%) |
Jun 26, 2015 | 9.483 | 9.548 | 9.395 | 9.418 | 9,599 | -0.06(-0.68%) |
Jun 25, 2015 | 9.556 | 9.613 | 9.483 | 9.483 | 81,297 | -0.06(-0.60%) |
Jun 24, 2015 | 9.532 | 9.613 | 9.532 | 9.540 | 17,372 | -0.02(-0.18%) |
Jun 23, 2015 | 9.561 | 9.577 | 9.521 | 9.557 | 14,685 | +0.02(+0.21%) |
Jun 22, 2015 | 9.449 | 9.593 | 9.449 | 9.537 | 40,204 | +0.14(+1.45%) |
Jun 19, 2015 | 9.380 | 9.449 | 9.380 | 9.401 | 20,416 | -0.01(-0.09%) |
Jun 18, 2015 | 9.329 | 9.489 | 9.317 | 9.409 | 42,103 | +0.07(+0.77%) |
Jun 17, 2015 | 9.345 | 9.409 | 9.265 | 9.337 | 17,225 | +0.01(+0.09%) |
Jun 16, 2015 | 9.289 | 9.393 | 9.281 | 9.329 | 86,292 | +0.02(+0.17%) |
Jun 15, 2015 | 9.313 | 9.380 | 9.281 | 9.313 | 52,263 | -0.14(-1.44%) |
Jun 12, 2015 | 9.449 | 9.521 | 9.425 | 9.449 | 110,828 | -0.12(-1.25%) |
Jun 11, 2015 | 9.529 | 9.632 | 9.473 | 9.569 | 64,578 | -0.02(-0.17%) |
Jun 10, 2015 | 9.449 | 9.585 | 9.417 | 9.585 | 49,904 | +0.25(+2.66%) |
Jun 09, 2015 | 9.353 | 9.353 | 9.313 | 9.337 | 39,976 | -0.03(-0.34%) |
Jun 08, 2015 | 9.361 | 9.393 | 9.321 | 9.369 | 23,854 | -0.05(-0.51%) |
Jun 05, 2015 | 9.401 | 9.425 | 9.321 | 9.417 | 39,223 | -0.11(-1.18%) |
Jun 04, 2015 | 9.649 | 9.657 | 9.521 | 9.529 | 57,771 | -0.20(-2.06%) |
Jun 03, 2015 | 9.689 | 9.737 | 9.681 | 9.729 | 36,752 | +0.06(+0.66%) |
Jun 02, 2015 | 9.609 | 9.695 | 9.609 | 9.665 | 53,271 | +0.11(+1.17%) |
Jun 01, 2015 | 9.649 | 9.657 | 9.497 | 9.553 | 361,563 | -0.10(-1.00%) |
May 29, 2015 | 9.745 | 9.746 | 9.605 | 9.649 | 24,526 | -0.01(-0.08%) |
May 28, 2015 | 9.625 | 9.729 | 9.537 | 9.657 | 37,978 | -0.08(-0.86%) |
May 27, 2015 | 9.657 | 9.741 | 9.651 | 9.741 | 28,557 | +0.08(+0.79%) |
May 26, 2015 | 9.737 | 9.745 | 9.617 | 9.665 | 16,256 | -0.16(-1.63%) |
May 22, 2015 | 9.817 | 9.825 | 9.825 | 9.825 | 16,247 | -0.04(-0.41%) |
May 21, 2015 | 9.849 | 9.881 | 9.825 | 9.865 | 41,395 | +0.04(+0.41%) |
May 20, 2015 | 9.841 | 9.873 | 9.777 | 9.825 | 94,045 | -0.02(-0.16%) |
May 19, 2015 | 9.841 | 9.861 | 9.786 | 9.841 | 81,957 | +0.00(+0.00%) |
May 18, 2015 | 9.769 | 9.865 | 9.769 | 9.841 | 52,054 | +0.01(+0.08%) |
May 15, 2015 | 9.785 | 9.841 | 9.729 | 9.833 | 50,106 | +0.01(+0.08%) |
May 14, 2015 | 9.745 | 9.833 | 9.705 | 9.825 | 134,564 | +0.23(+2.42%) |
May 13, 2015 | 9.641 | 9.673 | 9.585 | 9.593 | 162,641 | +0.02(+0.17%) |
May 12, 2015 | 9.545 | 9.609 | 9.545 | 9.577 | 26,545 | +0.02(+0.25%) |
May 11, 2015 | 9.609 | 9.637 | 9.521 | 9.553 | 30,372 | -0.10(-1.08%) |
May 08, 2015 | 9.561 | 9.657 | 9.553 | 9.657 | 53,818 | +0.25(+2.61%) |
May 07, 2015 | 9.441 | 9.456 | 9.377 | 9.412 | 16,832 | -0.04(-0.40%) |
May 06, 2015 | 9.433 | 9.465 | 9.377 | 9.449 | 17,506 | +0.17(+1.80%) |
May 05, 2015 | 9.393 | 9.441 | 9.281 | 9.282 | 16,130 | -0.12(-1.27%) |
May 04, 2015 | 9.377 | 9.441 | 9.377 | 9.401 | 20,094 | +0.06(+0.60%) |
May 01, 2015 | 9.297 | 9.400 | 9.289 | 9.345 | 10,999 | +0.09(+0.95%) |
Apr 30, 2015 | 9.337 | 9.337 | 9.250 | 9.257 | 13,509 | -0.03(-0.34%) |
Apr 29, 2015 | 9.329 | 9.425 | 9.249 | 9.289 | 48,523 | -0.08(-0.86%) |
Apr 28, 2015 | 9.401 | 9.441 | 9.370 | 9.370 | 6,940 | +0.06(+0.61%) |
Apr 27, 2015 | 9.313 | 9.353 | 9.297 | 9.313 | 19,666 | +0.06(+0.65%) |
Apr 24, 2015 | 9.185 | 9.281 | 9.175 | 9.253 | 17,009 | +0.04(+0.39%) |
Apr 23, 2015 | 9.121 | 9.225 | 9.113 | 9.217 | 21,702 | +0.12(+1.32%) |
Apr 22, 2015 | 9.169 | 9.169 | 9.097 | 9.097 | 36,762 | +0.02(+0.26%) |
Apr 21, 2015 | 9.113 | 9.115 | 9.057 | 9.073 | 89,297 | +0.02(+0.27%) |
Apr 20, 2015 | 9.041 | 9.057 | 9.017 | 9.049 | 43,115 | +0.03(+0.34%) |
Apr 17, 2015 | 9.001 | 9.041 | 8.945 | 9.019 | 85,374 | -0.21(-2.24%) |
Apr 16, 2015 | 9.225 | 9.233 | 9.148 | 9.225 | 55,414 | +0.02(+0.17%) |
Apr 15, 2015 | 9.193 | 9.225 | 9.161 | 9.209 | 105,139 | +0.07(+0.72%) |
Apr 14, 2015 | 9.161 | 9.177 | 9.128 | 9.143 | 12,770 | +0.02(+0.24%) |
Apr 13, 2015 | 9.185 | 9.193 | 9.114 | 9.121 | 84,572 | +0.00(+0.00%) |
Apr 10, 2015 | 9.121 | 9.137 | 9.097 | 9.121 | 16,205 | -0.01(-0.09%) |
Apr 09, 2015 | 9.113 | 9.137 | 9.097 | 9.129 | 43,505 | +0.05(+0.53%) |
Apr 08, 2015 | 9.065 | 9.081 | 9.009 | 9.081 | 49,923 | +0.12(+1.34%) |
Apr 07, 2015 | 9.033 | 9.049 | 8.961 | 8.961 | 8,383 | -0.04(-0.45%) |
Apr 06, 2015 | 8.881 | 9.057 | 8.873 | 9.002 | 22,080 | +0.13(+1.45%) |
Apr 02, 2015 | 8.881 | 8.873 | 8.873 | 8.873 | 10,248 | +0.06(+0.73%) |
Apr 01, 2015 | 8.817 | 8.841 | 8.745 | 8.809 | 12,948 | +0.13(+1.47%) |
Mar 31, 2015 | 8.689 | 8.793 | 8.673 | 8.681 | 38,023 | -0.05(-0.59%) |
Mar 30, 2015 | 8.697 | 8.761 | 8.697 | 8.732 | 13,688 | +0.08(+0.87%) |
Mar 27, 2015 | 8.681 | 8.705 | 8.657 | 8.657 | 7,607 | -0.05(-0.55%) |
Mar 26, 2015 | 8.697 | 8.745 | 8.641 | 8.705 | 14,936 | -0.09(-1.01%) |
Mar 25, 2015 | 8.849 | 8.865 | 8.794 | 8.794 | 20,403 | +0.01(+0.14%) |
Mar 24, 2015 | 8.882 | 8.882 | 8.782 | 8.782 | 10,554 | -0.04(-0.50%) |
Mar 23, 2015 | 8.754 | 8.850 | 8.738 | 8.826 | 18,111 | +0.14(+1.56%) |
Mar 20, 2015 | 8.658 | 8.746 | 8.634 | 8.690 | 12,586 | +0.16(+1.87%) |
Mar 19, 2015 | 8.570 | 8.578 | 8.530 | 8.530 | 16,347 | -0.07(-0.84%) |
Mar 18, 2015 | 8.458 | 8.603 | 8.458 | 8.603 | 1,736 | +0.10(+1.14%) |
Mar 17, 2015 | 8.426 | 8.506 | 8.426 | 8.506 | 15,544 | +0.01(+0.09%) |
Mar 16, 2015 | 8.474 | 8.546 | 8.474 | 8.498 | 11,457 | +0.05(+0.57%) |
Mar 13, 2015 | 8.450 | 8.522 | 8.394 | 8.450 | 5,236 | -0.09(-1.03%) |
Mar 12, 2015 | 8.538 | 8.570 | 8.474 | 8.538 | 21,482 | +0.13(+1.52%) |
Mar 11, 2015 | 8.402 | 8.460 | 8.402 | 8.410 | 4,923 | +0.00(+0.00%) |
Mar 10, 2015 | 8.426 | 8.450 | 8.386 | 8.410 | 8,198 | -0.17(-1.96%) |
Mar 09, 2015 | 8.594 | 8.594 | 8.543 | 8.578 | 29,747 | +0.02(+0.28%) |
Mar 06, 2015 | 8.666 | 8.686 | 8.546 | 8.554 | 26,628 | -0.19(-2.19%) |
Mar 05, 2015 | 8.746 | 8.778 | 8.714 | 8.746 | 18,327 | +0.11(+1.30%) |
Mar 04, 2015 | 8.618 | 8.666 | 8.586 | 8.634 | 18,041 | -0.09(-1.01%) |
Mar 03, 2015 | 8.786 | 8.786 | 8.770 | 8.722 | 9,429 | -0.06(-0.73%) |
Mar 02, 2015 | 8.786 | 8.802 | 8.763 | 8.786 | 23,912 | +0.04(+0.45%) |
Feb 27, 2015 | 8.730 | 8.770 | 8.730 | 8.746 | 7,518 | +0.08(+0.92%) |
Feb 26, 2015 | 8.674 | 8.706 | 8.650 | 8.666 | 8,409 | -0.05(-0.61%) |
Feb 25, 2015 | 8.762 | 8.762 | 8.706 | 8.719 | 7,711 | -0.00(-0.02%) |
Feb 24, 2015 | 8.642 | 8.746 | 8.642 | 8.720 | 16,797 | +0.10(+1.19%) |
Feb 23, 2015 | 8.682 | 8.682 | 8.618 | 8.618 | 6,312 | -0.05(-0.63%) |
Feb 20, 2015 | 8.554 | 8.714 | 8.498 | 8.672 | 16,981 | +0.06(+0.72%) |
Feb 19, 2015 | 8.666 | 8.714 | 8.578 | 8.610 | 17,782 | -0.08(-0.92%) |
Feb 18, 2015 | 8.586 | 8.690 | 8.578 | 8.690 | 21,156 | +0.15(+1.78%) |
Feb 17, 2015 | 8.538 | 8.586 | 8.451 | 8.538 | 42,014 | +0.08(+0.99%) |
Feb 13, 2015 | 8.482 | 8.454 | 8.454 | 8.454 | 8,138 | -0.09(-1.08%) |
Feb 12, 2015 | 8.434 | 8.546 | 8.434 | 8.546 | 14,109 | +0.21(+2.49%) |
Feb 11, 2015 | 8.394 | 8.394 | 8.306 | 8.338 | 7,812 | -0.11(-1.32%) |
Feb 10, 2015 | 8.410 | 8.458 | 8.394 | 8.450 | 13,917 | +0.12(+1.39%) |
Feb 09, 2015 | 8.306 | 8.378 | 8.306 | 8.334 | 13,197 | -0.05(-0.60%) |
Feb 06, 2015 | 8.514 | 8.514 | 8.381 | 8.385 | 26,235 | -0.21(-2.39%) |
Feb 05, 2015 | 8.514 | 8.590 | 8.514 | 8.590 | 38,875 | +0.24(+2.82%) |
Feb 04, 2015 | 8.482 | 8.506 | 8.354 | 8.354 | 39,505 | -0.20(-2.38%) |
Feb 03, 2015 | 8.426 | 8.562 | 8.426 | 8.558 | 7,492 | +0.21(+2.54%) |
Feb 02, 2015 | 8.322 | 8.354 | 8.219 | 8.346 | 18,533 | +0.08(+0.97%) |
Jan 30, 2015 | 8.290 | 8.314 | 8.259 | 8.267 | 13,380 | -0.10(-1.15%) |
Jan 29, 2015 | 8.283 | 8.363 | 8.275 | 8.363 | 19,013 | +0.14(+1.66%) |
Jan 28, 2015 | 8.386 | 8.386 | 8.227 | 8.227 | 26,680 | -0.07(-0.87%) |
Jan 27, 2015 | 8.346 | 8.351 | 8.275 | 8.298 | 9,715 | -0.05(-0.65%) |
Jan 26, 2015 | 8.290 | 8.378 | 8.283 | 8.353 | 14,498 | +0.18(+2.23%) |
Jan 23, 2015 | 8.243 | 8.243 | 8.167 | 8.170 | 14,915 | -0.14(-1.73%) |
Jan 22, 2015 | 8.219 | 8.322 | 8.211 | 8.314 | 17,329 | +0.07(+0.81%) |
Jan 21, 2015 | 8.155 | 8.250 | 8.155 | 8.247 | 18,014 | +0.11(+1.33%) |
Jan 20, 2015 | 8.203 | 8.203 | 8.106 | 8.139 | 18,015 | +0.01(+0.10%) |
Jan 16, 2015 | 8.043 | 8.145 | 7.995 | 8.131 | 62,301 | +0.12(+1.45%) |
Jan 15, 2015 | 8.027 | 8.059 | 8.011 | 8.015 | 22,015 | -0.06(-0.74%) |
Jan 14, 2015 | 8.091 | 8.091 | 8.003 | 8.075 | 17,265 | -0.02(-0.30%) |
Jan 13, 2015 | 8.211 | 8.211 | 8.043 | 8.099 | 18,384 | -0.02(-0.29%) |
Jan 12, 2015 | 8.219 | 8.219 | 8.091 | 8.123 | 19,790 | -0.10(-1.17%) |
Jan 09, 2015 | 8.290 | 8.290 | 8.163 | 8.219 | 96,783 | -0.03(-0.41%) |
Jan 08, 2015 | 8.195 | 8.290 | 8.195 | 8.253 | 13,803 | +0.15(+1.90%) |
Jan 07, 2015 | 8.123 | 8.123 | 8.027 | 8.099 | 18,200 | -0.09(-1.07%) |
Jan 06, 2015 | 8.235 | 8.265 | 8.166 | 8.187 | 43,984 | +0.01(+0.17%) |
Jan 05, 2015 | 8.330 | 8.330 | 8.139 | 8.173 | 191,927 | -0.21(-2.54%) |
Jan 02, 2015 | 8.354 | 8.419 | 8.306 | 8.386 | 20,540 | +0.26(+3.24%) |
Dec 31, 2014 | 8.259 | 8.123 | 8.123 | 8.123 | 46,325 | -0.10(-1.17%) |
Dec 30, 2014 | 8.267 | 8.275 | 8.211 | 8.219 | 23,865 | -0.06(-0.77%) |
Dec 29, 2014 | 8.306 | 8.346 | 8.243 | 8.283 | 139,629 | -0.12(-1.43%) |
Dec 26, 2014 | 8.362 | 8.458 | 8.362 | 8.402 | 68,383 | +0.10(+1.24%) |
Dec 24, 2014 | 8.346 | 8.299 | 8.299 | 8.299 | 8,138 | +0.01(+0.10%) |
Dec 23, 2014 | 8.267 | 8.354 | 8.227 | 8.290 | 20,688 | -0.05(-0.57%) |
Dec 22, 2014 | 8.286 | 8.350 | 8.255 | 8.338 | 23,609 | +0.04(+0.43%) |
Dec 19, 2014 | 8.286 | 8.413 | 8.263 | 8.302 | 34,969 | -0.02(-0.19%) |
Dec 18, 2014 | 8.255 | 8.365 | 8.255 | 8.318 | 36,610 | +0.17(+2.13%) |
Dec 17, 2014 | 7.995 | 8.184 | 7.995 | 8.145 | 91,479 | +0.03(+0.39%) |
Dec 16, 2014 | 8.058 | 8.227 | 8.034 | 8.113 | 16,408 | -0.03(-0.39%) |
Dec 15, 2014 | 8.208 | 8.263 | 8.113 | 8.145 | 22,001 | +0.00(+0.00%) |
Dec 12, 2014 | 8.208 | 8.311 | 8.145 | 8.145 | 118,757 | -0.15(-1.80%) |
Dec 11, 2014 | 8.370 | 8.389 | 8.294 | 8.294 | 122,620 | -0.12(-1.42%) |
Dec 10, 2014 | 8.499 | 8.529 | 8.389 | 8.414 | 40,677 | -0.03(-0.35%) |
Dec 09, 2014 | 8.476 | 8.476 | 8.397 | 8.444 | 26,201 | -0.15(-1.74%) |
Dec 08, 2014 | 8.617 | 8.641 | 8.569 | 8.594 | 131,706 | -0.06(-0.73%) |
Dec 05, 2014 | 8.657 | 8.704 | 8.649 | 8.657 | 17,963 | +0.00(+0.05%) |
Dec 04, 2014 | 8.609 | 8.679 | 8.609 | 8.653 | 19,625 | +0.00(+0.04%) |
Dec 03, 2014 | 8.633 | 8.687 | 8.609 | 8.649 | 106,917 | -0.02(-0.18%) |
Dec 02, 2014 | 8.680 | 8.680 | 8.625 | 8.665 | 10,082 | -0.01(-0.09%) |
Dec 01, 2014 | 8.688 | 8.688 | 8.617 | 8.672 | 34,606 | -0.10(-1.17%) |
Nov 28, 2014 | 8.791 | 8.814 | 8.720 | 8.775 | 13,311 | -0.18(-1.99%) |
Nov 26, 2014 | 8.917 | 8.953 | 8.953 | 8.953 | 8,632 | +0.08(+0.85%) |
Nov 25, 2014 | 8.877 | 8.934 | 8.854 | 8.877 | 15,123 | -0.02(-0.18%) |
Nov 24, 2014 | 8.893 | 8.901 | 8.830 | 8.893 | 21,266 | +0.07(+0.83%) |
Nov 21, 2014 | 8.798 | 8.851 | 8.790 | 8.820 | 23,535 | +0.08(+0.87%) |
Nov 20, 2014 | 8.704 | 8.751 | 8.672 | 8.743 | 54,465 | -0.01(-0.09%) |
Nov 19, 2014 | 8.759 | 8.759 | 8.688 | 8.751 | 97,703 | +0.08(+0.91%) |
Nov 18, 2014 | 8.665 | 8.696 | 8.633 | 8.672 | 17,556 | +0.03(+0.36%) |
Nov 17, 2014 | 8.602 | 8.641 | 8.545 | 8.641 | 18,737 | -0.01(-0.09%) |
Nov 14, 2014 | 8.586 | 8.649 | 8.542 | 8.649 | 14,086 | +0.04(+0.46%) |
Nov 13, 2014 | 8.570 | 8.641 | 8.546 | 8.609 | 34,202 | +0.02(+0.18%) |
Nov 12, 2014 | 8.586 | 8.633 | 8.570 | 8.594 | 30,999 | -0.10(-1.18%) |
Nov 11, 2014 | 8.650 | 8.720 | 8.649 | 8.696 | 17,626 | +0.02(+0.18%) |
Nov 10, 2014 | 8.665 | 8.695 | 8.641 | 8.680 | 25,058 | +0.05(+0.58%) |
Nov 07, 2014 | 8.586 | 8.645 | 8.561 | 8.630 | 13,239 | +0.11(+1.26%) |
Nov 06, 2014 | 8.570 | 8.586 | 8.507 | 8.523 | 82,786 | -0.02(-0.29%) |
Nov 05, 2014 | 8.539 | 8.578 | 8.531 | 8.547 | 46,232 | -0.01(-0.08%) |
Nov 04, 2014 | 8.585 | 8.586 | 8.507 | 8.554 | 24,211 | -0.06(-0.64%) |
Nov 03, 2014 | 8.617 | 8.700 | 8.586 | 8.609 | 71,094 | -0.04(-0.46%) |
Oct 31, 2014 | 8.641 | 8.680 | 8.589 | 8.649 | 37,335 | +0.07(+0.81%) |
Oct 30, 2014 | 8.476 | 8.586 | 8.476 | 8.579 | 22,637 | +0.02(+0.29%) |
Oct 29, 2014 | 8.617 | 8.657 | 8.488 | 8.554 | 15,986 | -0.06(-0.73%) |
Oct 28, 2014 | 8.531 | 8.617 | 8.531 | 8.617 | 60,531 | +0.13(+1.58%) |
Oct 27, 2014 | 8.483 | 8.586 | 8.586 | 8.483 | 61,345 | -0.10(-1.19%) |
Oct 24, 2014 | 8.554 | 8.586 | 8.453 | 8.586 | 68,129 | +0.05(+0.55%) |
Oct 23, 2014 | 8.483 | 8.578 | 8.476 | 8.539 | 78,127 | +0.17(+2.07%) |
Oct 22, 2014 | 8.507 | 8.554 | 8.365 | 8.365 | 300,639 | -0.12(-1.39%) |
Oct 21, 2014 | 8.318 | 8.483 | 8.264 | 8.483 | 298,017 | +0.19(+2.28%) |
Oct 20, 2014 | 8.145 | 8.310 | 8.113 | 8.294 | 149,242 | +0.18(+2.23%) |
Oct 17, 2014 | 8.034 | 8.216 | 8.034 | 8.113 | 897,963 | +0.13(+1.58%) |
Oct 16, 2014 | 7.885 | 8.019 | 7.869 | 7.987 | 261,293 | -0.04(-0.49%) |
Oct 15, 2014 | 8.279 | 8.279 | 8.113 | 8.027 | 3,369,901 | -0.31(-3.69%) |
Oct 14, 2014 | 8.357 | 8.425 | 8.263 | 8.334 | 349,022 | +0.09(+1.05%) |
Oct 13, 2014 | 8.373 | 8.444 | 8.247 | 8.247 | 44,313 | -0.08(-0.95%) |
Oct 10, 2014 | 8.397 | 8.499 | 8.271 | 8.326 | 45,627 | -0.17(-2.04%) |
Oct 09, 2014 | 8.641 | 8.641 | 8.483 | 8.499 | 30,932 | -0.21(-2.44%) |
Oct 08, 2014 | 8.617 | 8.728 | 8.546 | 8.712 | 66,580 | +0.02(+0.27%) |
Oct 07, 2014 | 8.767 | 8.767 | 8.672 | 8.688 | 60,084 | -0.17(-1.96%) |
Oct 06, 2014 | 8.901 | 8.925 | 8.822 | 8.861 | 35,271 | -0.03(-0.35%) |
Oct 03, 2014 | 8.830 | 8.932 | 8.830 | 8.893 | 57,479 | +0.02(+0.27%) |
Oct 02, 2014 | 8.843 | 8.958 | 8.783 | 8.869 | 63,558 | -0.10(-1.14%) |