Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.818 | 7.837 | 7.697 | 7.825 | 165,420 | +0.00(+0.03%) |
Aug 28, 2015 | 7.755 | 7.827 | 7.702 | 7.822 | 135,761 | +0.06(+0.75%) |
Aug 27, 2015 | 7.542 | 7.774 | 7.538 | 7.765 | 156,003 | +0.31(+4.21%) |
Aug 26, 2015 | 7.489 | 7.489 | 7.301 | 7.451 | 141,169 | +0.13(+1.71%) |
Aug 25, 2015 | 7.402 | 7.455 | 7.249 | 7.325 | 146,874 | +0.11(+1.54%) |
Aug 24, 2015 | 7.455 | 7.480 | 6.794 | 7.214 | 463,203 | -0.60(-7.72%) |
Aug 21, 2015 | 7.953 | 7.953 | 7.774 | 7.818 | 133,220 | -0.17(-2.12%) |
Aug 20, 2015 | 8.054 | 8.054 | 7.919 | 7.987 | 152,043 | -0.08(-0.97%) |
Aug 19, 2015 | 8.002 | 8.065 | 7.969 | 8.065 | 244,338 | +0.06(+0.72%) |
Aug 18, 2015 | 8.022 | 8.026 | 7.988 | 8.007 | 131,595 | -0.03(-0.36%) |
Aug 17, 2015 | 7.959 | 8.036 | 7.911 | 8.036 | 171,490 | +0.06(+0.72%) |
Aug 14, 2015 | 7.935 | 7.988 | 7.907 | 7.978 | 97,872 | +0.06(+0.73%) |
Aug 13, 2015 | 7.902 | 7.959 | 7.883 | 7.921 | 112,694 | +0.03(+0.43%) |
Aug 12, 2015 | 7.791 | 7.892 | 7.777 | 7.887 | 110,310 | +0.06(+0.80%) |
Aug 11, 2015 | 7.753 | 7.844 | 7.734 | 7.825 | 134,217 | +0.00(+0.06%) |
Aug 10, 2015 | 7.835 | 7.887 | 7.806 | 7.820 | 137,561 | +0.00(+0.00%) |
Aug 07, 2015 | 7.974 | 7.974 | 7.799 | 7.820 | 150,344 | -0.18(-2.22%) |
Aug 06, 2015 | 8.060 | 8.060 | 7.907 | 7.998 | 172,219 | -0.06(-0.77%) |
Aug 05, 2015 | 7.988 | 8.060 | 7.964 | 8.060 | 223,836 | +0.11(+1.33%) |
Aug 04, 2015 | 7.983 | 8.007 | 7.935 | 7.955 | 138,949 | -0.03(-0.36%) |
Aug 03, 2015 | 7.978 | 7.983 | 7.906 | 7.983 | 130,507 | +0.00(+0.06%) |
Jul 31, 2015 | 7.974 | 8.046 | 7.931 | 7.978 | 85,671 | +0.01(+0.18%) |
Jul 30, 2015 | 7.916 | 7.964 | 7.854 | 7.964 | 123,879 | +0.04(+0.55%) |
Jul 29, 2015 | 7.887 | 7.935 | 7.839 | 7.921 | 130,453 | +0.06(+0.73%) |
Jul 28, 2015 | 7.849 | 7.863 | 7.739 | 7.863 | 125,548 | +0.04(+0.49%) |
Jul 27, 2015 | 7.859 | 7.859 | 7.739 | 7.825 | 171,982 | -0.04(-0.55%) |
Jul 24, 2015 | 7.931 | 7.931 | 7.807 | 7.868 | 78,348 | -0.06(-0.79%) |
Jul 23, 2015 | 7.964 | 7.998 | 7.926 | 7.931 | 106,195 | +0.01(+0.18%) |
Jul 22, 2015 | 7.897 | 7.921 | 7.887 | 7.916 | 146,104 | +0.02(+0.23%) |
Jul 21, 2015 | 7.898 | 7.898 | 7.855 | 7.898 | 71,011 | -0.01(-0.18%) |
Jul 20, 2015 | 7.831 | 7.912 | 7.803 | 7.912 | 137,250 | +0.08(+1.03%) |
Jul 17, 2015 | 7.817 | 7.841 | 7.793 | 7.831 | 140,962 | +0.02(+0.31%) |
Jul 16, 2015 | 7.779 | 7.817 | 7.755 | 7.807 | 258,374 | +0.08(+1.05%) |
Jul 15, 2015 | 7.702 | 7.736 | 7.693 | 7.726 | 134,961 | +0.04(+0.56%) |
Jul 14, 2015 | 7.712 | 7.760 | 7.683 | 7.683 | 92,080 | -0.04(-0.49%) |
Jul 13, 2015 | 7.717 | 7.764 | 7.688 | 7.722 | 332,472 | +0.05(+0.62%) |
Jul 10, 2015 | 7.598 | 7.702 | 7.593 | 7.674 | 174,367 | +0.12(+1.58%) |
Jul 09, 2015 | 7.512 | 7.555 | 7.498 | 7.555 | 112,133 | +0.09(+1.15%) |
Jul 08, 2015 | 7.498 | 7.512 | 7.459 | 7.469 | 117,313 | -0.10(-1.26%) |
Jul 07, 2015 | 7.507 | 7.564 | 7.445 | 7.564 | 84,065 | +0.07(+0.89%) |
Jul 06, 2015 | 7.445 | 7.498 | 7.407 | 7.498 | 140,750 | +0.03(+0.38%) |
Jul 02, 2015 | 7.545 | 7.469 | 7.469 | 7.469 | 101,334 | -0.02(-0.32%) |
Jul 01, 2015 | 7.431 | 7.502 | 7.402 | 7.493 | 164,648 | +0.11(+1.55%) |
Jun 30, 2015 | 7.436 | 7.455 | 7.333 | 7.378 | 151,049 | +0.02(+0.32%) |
Jun 29, 2015 | 7.426 | 7.445 | 7.340 | 7.355 | 160,354 | -0.12(-1.59%) |
Jun 26, 2015 | 7.583 | 7.583 | 7.464 | 7.474 | 97,952 | -0.10(-1.26%) |
Jun 25, 2015 | 7.569 | 7.574 | 7.521 | 7.569 | 183,422 | +0.03(+0.44%) |
Jun 24, 2015 | 7.536 | 7.574 | 7.531 | 7.536 | 69,669 | -0.01(-0.19%) |
Jun 23, 2015 | 7.545 | 7.579 | 7.536 | 7.550 | 119,396 | +0.03(+0.35%) |
Jun 22, 2015 | 7.536 | 7.583 | 7.519 | 7.524 | 106,596 | +0.01(+0.17%) |
Jun 19, 2015 | 7.540 | 7.550 | 7.502 | 7.511 | 61,077 | -0.03(-0.40%) |
Jun 18, 2015 | 7.532 | 7.546 | 7.513 | 7.541 | 84,394 | +0.03(+0.38%) |
Jun 17, 2015 | 7.480 | 7.527 | 7.475 | 7.513 | 134,093 | +0.05(+0.63%) |
Jun 16, 2015 | 7.437 | 7.466 | 7.418 | 7.466 | 78,053 | +0.02(+0.32%) |
Jun 15, 2015 | 7.451 | 7.461 | 7.437 | 7.442 | 31,972 | -0.03(-0.39%) |
Jun 12, 2015 | 7.503 | 7.508 | 7.460 | 7.470 | 118,401 | -0.04(-0.50%) |
Jun 11, 2015 | 7.466 | 7.537 | 7.466 | 7.508 | 103,072 | +0.06(+0.83%) |
Jun 10, 2015 | 7.385 | 7.447 | 7.385 | 7.447 | 103,367 | +0.06(+0.83%) |
Jun 09, 2015 | 7.409 | 7.423 | 7.366 | 7.385 | 142,387 | -0.03(-0.45%) |
Jun 08, 2015 | 7.404 | 7.418 | 7.376 | 7.418 | 133,498 | +0.02(+0.26%) |
Jun 05, 2015 | 7.390 | 7.404 | 7.373 | 7.399 | 76,355 | +0.01(+0.13%) |
Jun 04, 2015 | 7.447 | 7.453 | 7.376 | 7.390 | 107,505 | -0.05(-0.70%) |
Jun 03, 2015 | 7.494 | 7.532 | 7.442 | 7.442 | 124,003 | -0.02(-0.32%) |
Jun 02, 2015 | 7.480 | 7.508 | 7.442 | 7.466 | 120,089 | -0.01(-0.19%) |
Jun 01, 2015 | 7.499 | 7.503 | 7.442 | 7.480 | 149,083 | +0.01(+0.13%) |
May 29, 2015 | 7.527 | 7.527 | 7.470 | 7.470 | 70,827 | -0.05(-0.63%) |
May 28, 2015 | 7.537 | 7.541 | 7.489 | 7.518 | 63,940 | -0.03(-0.44%) |
May 27, 2015 | 7.513 | 7.551 | 7.503 | 7.551 | 82,797 | +0.07(+0.89%) |
May 26, 2015 | 7.503 | 7.513 | 7.480 | 7.484 | 132,666 | -0.03(-0.44%) |
May 22, 2015 | 7.513 | 7.518 | 7.518 | 7.518 | 54,709 | +0.01(+0.13%) |
May 21, 2015 | 7.499 | 7.522 | 7.480 | 7.508 | 105,511 | +0.01(+0.13%) |
May 20, 2015 | 7.565 | 7.565 | 7.499 | 7.499 | 141,949 | -0.04(-0.52%) |
May 19, 2015 | 7.519 | 7.538 | 7.509 | 7.538 | 67,336 | +0.02(+0.25%) |
May 18, 2015 | 7.519 | 7.519 | 7.482 | 7.519 | 75,497 | +0.00(+0.00%) |
May 15, 2015 | 7.495 | 7.519 | 7.462 | 7.519 | 121,886 | +0.04(+0.50%) |
May 14, 2015 | 7.472 | 7.495 | 7.460 | 7.481 | 70,265 | +0.03(+0.44%) |
May 13, 2015 | 7.467 | 7.472 | 7.439 | 7.448 | 95,781 | -0.00(-0.02%) |
May 12, 2015 | 7.420 | 7.462 | 7.392 | 7.450 | 98,267 | +0.02(+0.21%) |
May 11, 2015 | 7.439 | 7.476 | 7.429 | 7.434 | 99,324 | -0.00(-0.07%) |
May 08, 2015 | 7.411 | 7.458 | 7.401 | 7.439 | 52,133 | +0.07(+0.90%) |
May 07, 2015 | 7.331 | 7.397 | 7.307 | 7.373 | 82,221 | +0.04(+0.60%) |
May 06, 2015 | 7.364 | 7.373 | 7.302 | 7.329 | 150,862 | -0.03(-0.34%) |
May 05, 2015 | 7.349 | 7.392 | 7.338 | 7.354 | 146,608 | +0.00(+0.00%) |
May 04, 2015 | 7.411 | 7.429 | 7.345 | 7.354 | 251,194 | -0.03(-0.35%) |
May 01, 2015 | 7.359 | 7.396 | 7.340 | 7.380 | 178,223 | +0.04(+0.48%) |
Apr 30, 2015 | 7.434 | 7.434 | 7.302 | 7.345 | 279,494 | -0.05(-0.70%) |
Apr 29, 2015 | 7.476 | 7.486 | 7.392 | 7.397 | 124,253 | -0.09(-1.26%) |
Apr 28, 2015 | 7.472 | 7.500 | 7.434 | 7.491 | 81,934 | +0.03(+0.37%) |
Apr 27, 2015 | 7.495 | 7.523 | 7.453 | 7.463 | 91,181 | +0.00(+0.01%) |
Apr 24, 2015 | 7.505 | 7.505 | 7.448 | 7.462 | 110,867 | -0.05(-0.63%) |
Apr 23, 2015 | 7.467 | 7.514 | 7.467 | 7.509 | 86,936 | +0.04(+0.57%) |
Apr 22, 2015 | 7.448 | 7.467 | 7.406 | 7.467 | 79,399 | +0.03(+0.38%) |
Apr 21, 2015 | 7.444 | 7.453 | 7.420 | 7.439 | 126,133 | +0.03(+0.37%) |
Apr 20, 2015 | 7.421 | 7.435 | 7.398 | 7.412 | 74,213 | +0.02(+0.32%) |
Apr 17, 2015 | 7.388 | 7.398 | 7.313 | 7.388 | 167,407 | -0.03(-0.44%) |
Apr 16, 2015 | 7.384 | 7.435 | 7.379 | 7.421 | 86,146 | +0.02(+0.32%) |
Apr 15, 2015 | 7.388 | 7.407 | 7.370 | 7.398 | 171,297 | +0.00(+0.06%) |
Apr 14, 2015 | 7.370 | 7.393 | 7.343 | 7.393 | 95,095 | +0.04(+0.57%) |
Apr 13, 2015 | 7.365 | 7.393 | 7.332 | 7.351 | 140,412 | -0.04(-0.51%) |
Apr 10, 2015 | 7.407 | 7.410 | 7.374 | 7.388 | 142,716 | -0.03(-0.44%) |
Apr 09, 2015 | 7.398 | 7.421 | 7.370 | 7.421 | 105,090 | +0.04(+0.57%) |
Apr 08, 2015 | 7.393 | 7.397 | 7.365 | 7.379 | 133,858 | -0.02(-0.25%) |
Apr 07, 2015 | 7.398 | 7.425 | 7.379 | 7.398 | 126,188 | -0.02(-0.25%) |
Apr 06, 2015 | 7.323 | 7.421 | 7.323 | 7.416 | 146,983 | +0.03(+0.44%) |
Apr 02, 2015 | 7.379 | 7.384 | 7.384 | 7.384 | 161,021 | +0.02(+0.25%) |
Apr 01, 2015 | 7.407 | 7.414 | 7.356 | 7.365 | 108,843 | -0.04(-0.57%) |
Mar 31, 2015 | 7.412 | 7.430 | 7.388 | 7.407 | 134,660 | -0.02(-0.31%) |
Mar 30, 2015 | 7.444 | 7.460 | 7.426 | 7.430 | 189,532 | -0.01(-0.13%) |
Mar 27, 2015 | 7.430 | 7.463 | 7.430 | 7.440 | 61,143 | -0.01(-0.19%) |
Mar 26, 2015 | 7.421 | 7.519 | 7.388 | 7.454 | 128,811 | -0.00(-0.06%) |
Mar 25, 2015 | 7.477 | 7.482 | 7.449 | 7.458 | 80,290 | -0.03(-0.37%) |
Mar 24, 2015 | 7.519 | 7.542 | 7.486 | 7.486 | 78,508 | -0.05(-0.62%) |
Mar 23, 2015 | 7.542 | 7.575 | 7.533 | 7.533 | 108,484 | -0.02(-0.25%) |
Mar 20, 2015 | 7.570 | 7.579 | 7.538 | 7.552 | 91,080 | +0.01(+0.17%) |
Mar 19, 2015 | 7.529 | 7.534 | 7.501 | 7.539 | 68,042 | -0.00(-0.06%) |
Mar 18, 2015 | 7.432 | 7.543 | 7.395 | 7.543 | 164,444 | +0.08(+1.07%) |
Mar 17, 2015 | 7.455 | 7.469 | 7.423 | 7.463 | 75,164 | -0.03(-0.38%) |
Mar 16, 2015 | 7.474 | 7.511 | 7.443 | 7.492 | 50,979 | +0.06(+0.80%) |
Mar 13, 2015 | 7.450 | 7.460 | 7.390 | 7.433 | 74,330 | -0.01(-0.17%) |
Mar 12, 2015 | 7.413 | 7.463 | 7.413 | 7.446 | 56,663 | +0.04(+0.51%) |
Mar 11, 2015 | 7.432 | 7.437 | 7.395 | 7.408 | 73,530 | -0.02(-0.32%) |
Mar 10, 2015 | 7.399 | 7.432 | 7.367 | 7.432 | 105,388 | -0.00(-0.06%) |
Mar 09, 2015 | 7.474 | 7.520 | 7.409 | 7.437 | 232,974 | -0.06(-0.74%) |
Mar 06, 2015 | 7.557 | 7.562 | 7.483 | 7.492 | 165,666 | -0.09(-1.16%) |
Mar 05, 2015 | 7.631 | 7.655 | 7.580 | 7.580 | 117,343 | -0.03(-0.43%) |
Mar 04, 2015 | 7.594 | 7.627 | 7.529 | 7.613 | 109,692 | -0.01(-0.12%) |
Mar 03, 2015 | 7.590 | 7.622 | 7.548 | 7.622 | 157,574 | +0.04(+0.49%) |
Mar 02, 2015 | 7.576 | 7.604 | 7.543 | 7.585 | 124,534 | +0.02(+0.31%) |
Feb 27, 2015 | 7.585 | 7.650 | 7.557 | 7.562 | 162,178 | -0.01(-0.12%) |
Feb 26, 2015 | 7.562 | 7.573 | 7.539 | 7.571 | 99,091 | +0.00(+0.00%) |
Feb 25, 2015 | 7.580 | 7.585 | 7.557 | 7.571 | 127,198 | +0.01(+0.08%) |
Feb 24, 2015 | 7.539 | 7.566 | 7.516 | 7.565 | 89,861 | +0.04(+0.54%) |
Feb 23, 2015 | 7.515 | 7.530 | 7.483 | 7.525 | 128,575 | +0.01(+0.19%) |
Feb 20, 2015 | 7.446 | 7.511 | 7.423 | 7.511 | 100,288 | +0.07(+0.94%) |
Feb 19, 2015 | 7.423 | 7.474 | 7.399 | 7.441 | 103,659 | +0.02(+0.31%) |
Feb 18, 2015 | 7.404 | 7.464 | 7.387 | 7.418 | 100,643 | +0.01(+0.11%) |
Feb 17, 2015 | 7.410 | 7.410 | 7.368 | 7.410 | 88,071 | +0.00(+0.00%) |
Feb 13, 2015 | 7.373 | 7.410 | 7.410 | 7.410 | 114,800 | +0.05(+0.69%) |
Feb 12, 2015 | 7.322 | 7.373 | 7.299 | 7.359 | 88,737 | +0.06(+0.88%) |
Feb 11, 2015 | 7.239 | 7.308 | 7.239 | 7.294 | 63,294 | +0.02(+0.32%) |
Feb 10, 2015 | 7.253 | 7.294 | 7.239 | 7.271 | 65,714 | +0.03(+0.38%) |
Feb 09, 2015 | 7.221 | 7.290 | 7.217 | 7.244 | 52,324 | -0.03(-0.38%) |
Feb 06, 2015 | 7.299 | 7.313 | 7.267 | 7.271 | 70,473 | -0.03(-0.44%) |
Feb 05, 2015 | 7.271 | 7.317 | 7.267 | 7.304 | 137,149 | +0.08(+1.08%) |
Feb 04, 2015 | 7.211 | 7.258 | 7.050 | 7.225 | 81,825 | -0.02(-0.32%) |
Feb 03, 2015 | 7.207 | 7.257 | 7.200 | 7.248 | 70,484 | +0.06(+0.77%) |
Feb 02, 2015 | 7.147 | 7.193 | 7.055 | 7.193 | 136,621 | +0.08(+1.13%) |
Jan 30, 2015 | 7.138 | 7.170 | 7.106 | 7.112 | 122,893 | -0.04(-0.61%) |
Jan 29, 2015 | 7.115 | 7.161 | 7.059 | 7.156 | 117,166 | +0.06(+0.91%) |
Jan 28, 2015 | 7.322 | 7.327 | 7.092 | 7.092 | 391,297 | -0.18(-2.53%) |
Jan 27, 2015 | 7.331 | 7.340 | 7.225 | 7.276 | 317,011 | -0.10(-1.31%) |
Jan 26, 2015 | 7.364 | 7.382 | 7.350 | 7.373 | 88,095 | +0.03(+0.44%) |
Jan 23, 2015 | 7.396 | 7.460 | 7.331 | 7.340 | 218,308 | -0.05(-0.69%) |
Jan 22, 2015 | 7.387 | 7.410 | 7.340 | 7.391 | 141,218 | +0.06(+0.82%) |
Jan 21, 2015 | 7.331 | 7.350 | 7.313 | 7.331 | 78,357 | +0.00(+0.05%) |
Jan 20, 2015 | 7.373 | 7.373 | 7.286 | 7.328 | 125,545 | -0.01(-0.12%) |
Jan 16, 2015 | 7.167 | 7.341 | 7.117 | 7.337 | 199,823 | +0.18(+2.49%) |
Jan 15, 2015 | 7.122 | 7.209 | 7.122 | 7.158 | 153,763 | +0.05(+0.64%) |
Jan 14, 2015 | 7.154 | 7.177 | 7.071 | 7.112 | 187,620 | -0.12(-1.65%) |
Jan 13, 2015 | 7.309 | 7.341 | 7.195 | 7.231 | 144,309 | -0.05(-0.63%) |
Jan 12, 2015 | 7.360 | 7.378 | 7.277 | 7.277 | 132,386 | -0.07(-0.93%) |
Jan 09, 2015 | 7.378 | 7.378 | 7.286 | 7.346 | 208,659 | -0.01(-0.19%) |
Jan 08, 2015 | 7.309 | 7.433 | 7.264 | 7.360 | 127,121 | +0.13(+1.84%) |
Jan 07, 2015 | 7.186 | 7.236 | 7.177 | 7.227 | 125,563 | +0.07(+0.96%) |
Jan 06, 2015 | 7.145 | 7.231 | 7.099 | 7.158 | 103,681 | +0.03(+0.45%) |
Jan 05, 2015 | 7.254 | 7.259 | 7.085 | 7.126 | 231,888 | -0.15(-2.01%) |
Jan 02, 2015 | 7.277 | 7.300 | 7.227 | 7.273 | 155,426 | -0.00(-0.06%) |
Dec 31, 2014 | 7.373 | 7.277 | 7.277 | 7.277 | 137,866 | -0.05(-0.75%) |
Dec 30, 2014 | 7.323 | 7.348 | 7.300 | 7.332 | 112,021 | -0.04(-0.56%) |
Dec 29, 2014 | 7.442 | 7.488 | 7.364 | 7.373 | 66,588 | -0.09(-1.17%) |
Dec 26, 2014 | 7.625 | 7.630 | 7.460 | 7.460 | 138,858 | -0.14(-1.81%) |
Dec 24, 2014 | 7.552 | 7.598 | 7.598 | 7.598 | 108,588 | +0.04(+0.48%) |
Dec 23, 2014 | 7.415 | 7.570 | 7.373 | 7.561 | 217,468 | +0.17(+2.29%) |
Dec 22, 2014 | 7.314 | 7.392 | 7.282 | 7.392 | 172,208 | +0.05(+0.67%) |
Dec 19, 2014 | 7.338 | 7.351 | 7.304 | 7.342 | 152,689 | +0.01(+0.19%) |
Dec 18, 2014 | 7.224 | 7.333 | 7.224 | 7.329 | 169,314 | +0.18(+2.48%) |
Dec 17, 2014 | 7.047 | 7.151 | 7.039 | 7.151 | 160,832 | +0.10(+1.35%) |
Dec 16, 2014 | 7.083 | 7.138 | 7.033 | 7.056 | 119,554 | -0.04(-0.51%) |
Dec 15, 2014 | 7.188 | 7.188 | 7.092 | 7.092 | 145,593 | -0.09(-1.20%) |
Dec 12, 2014 | 7.197 | 7.247 | 7.174 | 7.179 | 222,617 | -0.01(-0.19%) |
Dec 11, 2014 | 7.156 | 7.229 | 7.156 | 7.192 | 79,102 | +0.06(+0.83%) |
Dec 10, 2014 | 7.201 | 7.224 | 7.115 | 7.133 | 110,466 | -0.09(-1.26%) |
Dec 09, 2014 | 7.220 | 7.242 | 7.179 | 7.224 | 209,577 | -0.10(-1.43%) |
Dec 08, 2014 | 7.329 | 7.347 | 7.320 | 7.329 | 139,496 | -0.04(-0.56%) |
Dec 05, 2014 | 7.379 | 7.397 | 7.351 | 7.370 | 146,176 | -0.02(-0.25%) |
Dec 04, 2014 | 7.406 | 7.424 | 7.338 | 7.388 | 93,170 | -0.04(-0.49%) |
Dec 03, 2014 | 7.383 | 7.424 | 7.356 | 7.424 | 137,939 | +0.05(+0.62%) |
Dec 02, 2014 | 7.365 | 7.383 | 7.329 | 7.379 | 57,073 | -0.00(-0.06%) |
Dec 01, 2014 | 7.410 | 7.410 | 7.324 | 7.383 | 114,376 | -0.05(-0.73%) |
Nov 28, 2014 | 7.488 | 7.488 | 7.370 | 7.438 | 78,758 | -0.05(-0.67%) |
Nov 26, 2014 | 7.415 | 7.488 | 7.488 | 7.488 | 87,983 | +0.08(+1.04%) |
Nov 25, 2014 | 7.392 | 7.410 | 7.365 | 7.410 | 107,688 | +0.02(+0.31%) |
Nov 24, 2014 | 7.365 | 7.388 | 7.365 | 7.388 | 98,553 | +0.03(+0.37%) |
Nov 21, 2014 | 7.360 | 7.388 | 7.333 | 7.360 | 97,059 | +0.06(+0.87%) |
Nov 20, 2014 | 7.301 | 7.374 | 7.283 | 7.297 | 167,391 | -0.01(-0.19%) |
Nov 19, 2014 | 7.342 | 7.342 | 7.292 | 7.310 | 135,310 | -0.03(-0.38%) |
Nov 18, 2014 | 7.289 | 7.352 | 7.271 | 7.339 | 99,391 | +0.04(+0.49%) |
Nov 17, 2014 | 7.275 | 7.302 | 7.266 | 7.302 | 93,182 | +0.02(+0.31%) |
Nov 14, 2014 | 7.266 | 7.280 | 7.262 | 7.280 | 46,004 | +0.02(+0.25%) |
Nov 13, 2014 | 7.302 | 7.316 | 7.262 | 7.262 | 54,731 | -0.03(-0.37%) |
Nov 12, 2014 | 7.212 | 7.289 | 7.203 | 7.289 | 121,056 | +0.07(+1.00%) |
Nov 11, 2014 | 7.172 | 7.217 | 7.113 | 7.217 | 99,628 | +0.06(+0.88%) |
Nov 10, 2014 | 7.190 | 7.190 | 7.153 | 7.153 | 100,410 | -0.05(-0.63%) |
Nov 07, 2014 | 7.221 | 7.244 | 7.172 | 7.199 | 122,648 | -0.04(-0.56%) |
Nov 06, 2014 | 7.230 | 7.253 | 7.212 | 7.239 | 88,461 | -0.00(-0.06%) |
Nov 05, 2014 | 7.284 | 7.284 | 7.226 | 7.244 | 145,316 | +0.00(+0.06%) |
Nov 04, 2014 | 7.244 | 7.262 | 7.190 | 7.239 | 124,028 | -0.04(-0.56%) |
Nov 03, 2014 | 7.271 | 7.284 | 7.253 | 7.280 | 128,565 | +0.01(+0.19%) |
Oct 31, 2014 | 7.271 | 7.290 | 7.244 | 7.266 | 179,096 | +0.07(+1.04%) |
Oct 30, 2014 | 7.208 | 7.243 | 7.190 | 7.192 | 113,609 | -0.04(-0.59%) |
Oct 29, 2014 | 7.239 | 7.248 | 7.167 | 7.235 | 120,354 | +0.02(+0.31%) |
Oct 28, 2014 | 7.140 | 7.212 | 7.131 | 7.212 | 128,523 | +0.10(+1.40%) |
Oct 27, 2014 | 7.140 | 7.153 | 7.153 | 7.113 | 107,584 | -0.04(-0.57%) |
Oct 24, 2014 | 7.099 | 7.158 | 7.072 | 7.153 | 91,291 | +0.07(+1.02%) |
Oct 23, 2014 | 7.099 | 7.126 | 7.078 | 7.081 | 134,623 | +0.06(+0.90%) |
Oct 22, 2014 | 6.950 | 7.027 | 6.923 | 7.018 | 140,137 | +0.07(+0.96%) |
Oct 21, 2014 | 6.861 | 6.951 | 6.830 | 6.951 | 200,940 | +0.16(+2.31%) |
Oct 20, 2014 | 6.758 | 6.797 | 6.758 | 6.794 | 164,554 | +0.04(+0.66%) |
Oct 17, 2014 | 6.669 | 6.767 | 6.669 | 6.749 | 187,193 | +0.17(+2.52%) |
Oct 16, 2014 | 6.377 | 6.596 | 6.332 | 6.583 | 254,952 | +0.13(+1.94%) |
Oct 15, 2014 | 6.516 | 6.530 | 6.283 | 6.458 | 564,491 | -0.09(-1.37%) |
Oct 14, 2014 | 6.610 | 6.615 | 6.532 | 6.548 | 208,208 | -0.02(-0.34%) |
Oct 13, 2014 | 6.772 | 6.772 | 6.570 | 6.570 | 344,538 | -0.20(-2.92%) |
Oct 10, 2014 | 6.839 | 6.839 | 6.754 | 6.767 | 159,764 | -0.09(-1.24%) |
Oct 09, 2014 | 6.960 | 6.974 | 6.848 | 6.852 | 249,067 | -0.11(-1.55%) |
Oct 08, 2014 | 6.897 | 6.974 | 6.877 | 6.960 | 144,726 | +0.05(+0.78%) |
Oct 07, 2014 | 6.942 | 6.951 | 6.893 | 6.906 | 123,558 | -0.06(-0.90%) |
Oct 06, 2014 | 7.000 | 7.000 | 6.956 | 6.969 | 67,201 | +0.00(+0.06%) |
Oct 03, 2014 | 6.879 | 6.965 | 6.875 | 6.965 | 110,640 | +0.10(+1.50%) |
Oct 02, 2014 | 6.951 | 6.951 | 6.812 | 6.861 | 230,323 | -0.10(-1.48%) |
Oct 01, 2014 | 7.009 | 7.009 | 6.956 | 6.965 | 127,926 | -0.04(-0.64%) |
Sep 30, 2014 | 7.014 | 7.041 | 6.991 | 7.009 | 175,402 | -0.00(-0.06%) |
Sep 29, 2014 | 7.041 | 7.048 | 7.000 | 7.014 | 144,806 | -0.06(-0.82%) |
Sep 26, 2014 | 7.063 | 7.077 | 7.041 | 7.072 | 107,588 | -0.00(-0.06%) |
Sep 25, 2014 | 7.126 | 7.126 | 7.063 | 7.077 | 127,413 | -0.04(-0.63%) |
Sep 24, 2014 | 7.086 | 7.122 | 7.086 | 7.122 | 49,574 | +0.04(+0.51%) |
Sep 23, 2014 | 7.229 | 7.229 | 7.086 | 7.086 | 140,659 | -0.07(-0.94%) |
Sep 22, 2014 | 7.189 | 7.220 | 7.126 | 7.153 | 91,655 | -0.03(-0.37%) |
Sep 19, 2014 | 7.211 | 7.211 | 7.180 | 7.180 | 49,351 | -0.01(-0.14%) |
Sep 18, 2014 | 7.132 | 7.194 | 7.132 | 7.190 | 98,273 | +0.06(+0.81%) |
Sep 17, 2014 | 7.105 | 7.141 | 7.101 | 7.132 | 130,193 | +0.04(+0.50%) |
Sep 16, 2014 | 7.065 | 7.108 | 7.065 | 7.096 | 105,978 | +0.03(+0.44%) |
Sep 15, 2014 | 7.145 | 7.175 | 7.047 | 7.065 | 186,721 | -0.07(-0.98%) |
Sep 12, 2014 | 7.127 | 7.159 | 7.127 | 7.135 | 95,131 | -0.00(-0.02%) |
Sep 11, 2014 | 7.150 | 7.150 | 7.123 | 7.136 | 108,793 | -0.03(-0.37%) |
Sep 10, 2014 | 7.154 | 7.167 | 7.136 | 7.163 | 86,007 | +0.03(+0.37%) |
Sep 09, 2014 | 7.176 | 7.194 | 7.127 | 7.136 | 99,358 | -0.06(-0.80%) |
Sep 08, 2014 | 7.194 | 7.225 | 7.167 | 7.194 | 113,074 | +0.01(+0.12%) |
Sep 05, 2014 | 7.176 | 7.187 | 7.176 | 7.185 | 55,042 | +0.01(+0.19%) |
Sep 04, 2014 | 7.167 | 7.199 | 7.167 | 7.172 | 69,220 | +0.00(+0.06%) |
Sep 03, 2014 | 7.190 | 7.190 | 7.154 | 7.167 | 108,292 | +0.00(+0.00%) |