Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.853 | 8.917 | 8.846 | 8.879 | 75,183 | -0.05(-0.58%) |
Oct 29, 2015 | 8.872 | 8.941 | 8.827 | 8.931 | 63,719 | +0.04(+0.44%) |
Oct 28, 2015 | 8.872 | 8.918 | 8.853 | 8.892 | 58,829 | +0.02(+0.22%) |
Oct 27, 2015 | 8.918 | 8.924 | 8.872 | 8.872 | 42,228 | -0.06(-0.66%) |
Oct 26, 2015 | 8.853 | 8.931 | 8.853 | 8.931 | 86,415 | +0.07(+0.81%) |
Oct 23, 2015 | 8.820 | 8.866 | 8.820 | 8.859 | 45,512 | +0.02(+0.22%) |
Oct 22, 2015 | 8.820 | 8.847 | 8.820 | 8.840 | 69,300 | +0.01(+0.07%) |
Oct 21, 2015 | 8.762 | 8.846 | 8.762 | 8.833 | 70,310 | +0.03(+0.37%) |
Oct 20, 2015 | 8.755 | 8.801 | 8.755 | 8.801 | 47,729 | +0.03(+0.30%) |
Oct 19, 2015 | 8.736 | 8.814 | 8.729 | 8.775 | 77,277 | +0.02(+0.22%) |
Oct 16, 2015 | 8.775 | 8.781 | 8.723 | 8.755 | 70,319 | -0.01(-0.12%) |
Oct 15, 2015 | 8.749 | 8.788 | 8.749 | 8.766 | 50,999 | +0.01(+0.12%) |
Oct 14, 2015 | 8.742 | 8.768 | 8.742 | 8.755 | 17,343 | +0.01(+0.07%) |
Oct 13, 2015 | 8.768 | 8.768 | 8.716 | 8.749 | 31,752 | -0.03(-0.34%) |
Oct 12, 2015 | 8.749 | 8.807 | 8.749 | 8.779 | 38,734 | +0.01(+0.10%) |
Oct 09, 2015 | 8.775 | 8.794 | 8.742 | 8.770 | 29,054 | -0.02(-0.21%) |
Oct 08, 2015 | 8.762 | 8.794 | 8.762 | 8.788 | 28,944 | +0.01(+0.07%) |
Oct 07, 2015 | 8.781 | 8.814 | 8.736 | 8.781 | 129,799 | +0.00(+0.00%) |
Oct 06, 2015 | 8.755 | 8.801 | 8.755 | 8.781 | 41,150 | +0.03(+0.37%) |
Oct 05, 2015 | 8.729 | 8.762 | 8.716 | 8.749 | 84,193 | +0.03(+0.37%) |
Oct 02, 2015 | 8.729 | 8.736 | 8.703 | 8.716 | 132,505 | -0.01(-0.07%) |
Oct 01, 2015 | 8.755 | 8.759 | 8.723 | 8.723 | 92,961 | -0.03(-0.30%) |
Sep 30, 2015 | 8.820 | 8.827 | 8.710 | 8.749 | 102,851 | -0.06(-0.66%) |
Sep 29, 2015 | 8.755 | 8.820 | 8.755 | 8.807 | 36,080 | +0.03(+0.30%) |
Sep 28, 2015 | 8.762 | 8.807 | 8.762 | 8.781 | 56,622 | -0.01(-0.07%) |
Sep 25, 2015 | 8.768 | 8.794 | 8.757 | 8.788 | 30,976 | +0.04(+0.44%) |
Sep 24, 2015 | 8.807 | 8.827 | 8.729 | 8.749 | 48,058 | -0.05(-0.52%) |
Sep 23, 2015 | 8.801 | 8.839 | 8.781 | 8.794 | 38,427 | -0.04(-0.44%) |
Sep 22, 2015 | 8.768 | 8.846 | 8.768 | 8.833 | 40,058 | +0.05(+0.52%) |
Sep 21, 2015 | 8.775 | 8.801 | 8.768 | 8.788 | 33,947 | +0.02(+0.22%) |
Sep 18, 2015 | 8.703 | 8.827 | 8.703 | 8.768 | 135,884 | -0.00(-0.05%) |
Sep 17, 2015 | 8.697 | 8.801 | 8.691 | 8.773 | 90,240 | +0.05(+0.57%) |
Sep 16, 2015 | 8.762 | 8.781 | 8.699 | 8.723 | 70,590 | -0.06(-0.74%) |
Sep 15, 2015 | 8.794 | 8.807 | 8.768 | 8.788 | 73,422 | -0.01(-0.15%) |
Sep 14, 2015 | 8.898 | 8.917 | 8.801 | 8.801 | 53,567 | -0.11(-1.24%) |
Sep 11, 2015 | 8.943 | 8.950 | 8.891 | 8.911 | 42,322 | -0.02(-0.27%) |
Sep 10, 2015 | 8.935 | 8.961 | 8.909 | 8.935 | 40,007 | -0.03(-0.29%) |
Sep 09, 2015 | 8.935 | 8.961 | 8.896 | 8.961 | 40,945 | +0.01(+0.07%) |
Sep 08, 2015 | 8.780 | 8.961 | 8.780 | 8.954 | 108,774 | +0.14(+1.61%) |
Sep 04, 2015 | 8.690 | 8.813 | 8.813 | 8.813 | 62,048 | +0.09(+1.03%) |
Sep 03, 2015 | 8.748 | 8.748 | 8.684 | 8.722 | 106,725 | -0.01(-0.07%) |
Sep 02, 2015 | 8.696 | 8.742 | 8.671 | 8.729 | 98,006 | +0.01(+0.15%) |
Sep 01, 2015 | 8.690 | 8.716 | 8.664 | 8.716 | 68,778 | +0.06(+0.67%) |
Aug 31, 2015 | 8.658 | 8.722 | 8.645 | 8.658 | 61,008 | +0.00(+0.00%) |
Aug 28, 2015 | 8.664 | 8.676 | 8.606 | 8.658 | 91,033 | -0.01(-0.15%) |
Aug 27, 2015 | 8.638 | 8.703 | 8.632 | 8.671 | 144,463 | +0.01(+0.15%) |
Aug 26, 2015 | 8.709 | 8.709 | 8.645 | 8.658 | 106,348 | -0.09(-1.03%) |
Aug 25, 2015 | 8.703 | 8.767 | 8.684 | 8.748 | 110,104 | -0.03(-0.29%) |
Aug 24, 2015 | 8.696 | 8.858 | 8.696 | 8.774 | 120,004 | -0.06(-0.66%) |
Aug 21, 2015 | 8.806 | 8.858 | 8.793 | 8.832 | 105,716 | +0.01(+0.15%) |
Aug 20, 2015 | 8.832 | 8.864 | 8.813 | 8.819 | 40,522 | -0.02(-0.22%) |
Aug 19, 2015 | 8.871 | 8.873 | 8.832 | 8.838 | 32,390 | -0.06(-0.65%) |
Aug 18, 2015 | 8.858 | 8.909 | 8.858 | 8.896 | 62,694 | +0.02(+0.22%) |
Aug 17, 2015 | 8.890 | 8.922 | 8.877 | 8.877 | 72,231 | -0.02(-0.22%) |
Aug 14, 2015 | 8.948 | 8.948 | 8.864 | 8.896 | 59,414 | -0.04(-0.43%) |
Aug 13, 2015 | 8.916 | 8.954 | 8.909 | 8.935 | 25,892 | +0.00(+0.00%) |
Aug 12, 2015 | 8.909 | 8.948 | 8.909 | 8.935 | 36,008 | +0.01(+0.09%) |
Aug 11, 2015 | 8.818 | 8.933 | 8.805 | 8.927 | 67,032 | +0.12(+1.31%) |
Aug 10, 2015 | 8.760 | 8.811 | 8.734 | 8.811 | 72,685 | +0.02(+0.22%) |
Aug 07, 2015 | 8.754 | 8.799 | 8.741 | 8.792 | 42,309 | +0.04(+0.44%) |
Aug 06, 2015 | 8.722 | 8.760 | 8.715 | 8.754 | 59,993 | +0.02(+0.22%) |
Aug 05, 2015 | 8.856 | 8.856 | 8.677 | 8.734 | 164,896 | -0.11(-1.23%) |
Aug 04, 2015 | 8.856 | 8.888 | 8.824 | 8.844 | 69,829 | -0.03(-0.29%) |
Aug 03, 2015 | 8.863 | 8.895 | 8.856 | 8.869 | 111,036 | +0.03(+0.36%) |
Jul 31, 2015 | 8.799 | 8.882 | 8.779 | 8.837 | 78,898 | +0.04(+0.44%) |
Jul 30, 2015 | 8.773 | 8.805 | 8.773 | 8.799 | 28,119 | +0.01(+0.07%) |
Jul 29, 2015 | 8.773 | 8.799 | 8.728 | 8.792 | 62,508 | +0.04(+0.45%) |
Jul 28, 2015 | 8.728 | 8.767 | 8.722 | 8.753 | 39,118 | +0.01(+0.14%) |
Jul 27, 2015 | 8.728 | 8.767 | 8.709 | 8.741 | 55,980 | +0.04(+0.44%) |
Jul 24, 2015 | 8.715 | 8.754 | 8.677 | 8.702 | 90,481 | -0.04(-0.44%) |
Jul 23, 2015 | 8.747 | 8.747 | 8.715 | 8.741 | 49,789 | +0.01(+0.15%) |
Jul 22, 2015 | 8.715 | 8.754 | 8.709 | 8.728 | 58,050 | -0.01(-0.15%) |
Jul 21, 2015 | 8.734 | 8.747 | 8.703 | 8.741 | 37,454 | +0.02(+0.22%) |
Jul 20, 2015 | 8.747 | 8.792 | 8.709 | 8.722 | 40,457 | -0.04(-0.51%) |
Jul 17, 2015 | 8.779 | 8.799 | 8.754 | 8.767 | 69,188 | -0.03(-0.29%) |
Jul 16, 2015 | 8.779 | 8.805 | 8.769 | 8.792 | 50,090 | +0.04(+0.44%) |
Jul 15, 2015 | 8.760 | 8.805 | 8.709 | 8.754 | 79,689 | -0.02(-0.22%) |
Jul 14, 2015 | 8.767 | 8.824 | 8.715 | 8.773 | 89,729 | +0.03(+0.37%) |
Jul 13, 2015 | 8.709 | 8.760 | 8.696 | 8.741 | 89,894 | +0.00(+0.02%) |
Jul 10, 2015 | 8.739 | 8.746 | 8.650 | 8.739 | 39,605 | -0.03(-0.29%) |
Jul 09, 2015 | 8.778 | 8.873 | 8.733 | 8.765 | 78,211 | -0.06(-0.65%) |
Jul 08, 2015 | 8.778 | 8.841 | 8.733 | 8.822 | 156,565 | +0.03(+0.36%) |
Jul 07, 2015 | 8.682 | 8.809 | 8.682 | 8.790 | 68,190 | +0.13(+1.47%) |
Jul 06, 2015 | 8.650 | 8.688 | 8.650 | 8.663 | 53,525 | -0.01(-0.15%) |
Jul 02, 2015 | 8.682 | 8.675 | 8.675 | 8.675 | 45,864 | +0.03(+0.37%) |
Jul 01, 2015 | 8.701 | 8.701 | 8.618 | 8.643 | 74,008 | +0.00(+0.00%) |
Jun 30, 2015 | 8.586 | 8.643 | 8.560 | 8.643 | 104,204 | +0.03(+0.30%) |
Jun 29, 2015 | 8.669 | 8.669 | 8.618 | 8.618 | 57,277 | -0.04(-0.44%) |
Jun 26, 2015 | 8.726 | 8.726 | 8.656 | 8.656 | 93,822 | -0.04(-0.44%) |
Jun 25, 2015 | 8.752 | 8.752 | 8.663 | 8.695 | 61,305 | -0.05(-0.58%) |
Jun 24, 2015 | 8.701 | 8.746 | 8.695 | 8.746 | 38,977 | +0.04(+0.44%) |
Jun 23, 2015 | 8.714 | 8.730 | 8.656 | 8.707 | 121,307 | -0.01(-0.15%) |
Jun 22, 2015 | 8.720 | 8.758 | 8.675 | 8.720 | 80,679 | +0.00(+0.00%) |
Jun 19, 2015 | 8.701 | 8.726 | 8.675 | 8.720 | 66,007 | +0.05(+0.59%) |
Jun 18, 2015 | 8.695 | 8.695 | 8.669 | 8.669 | 31,094 | -0.01(-0.07%) |
Jun 17, 2015 | 8.695 | 8.695 | 8.599 | 8.675 | 98,786 | +0.03(+0.37%) |
Jun 16, 2015 | 8.650 | 8.669 | 8.622 | 8.643 | 39,719 | -0.02(-0.22%) |
Jun 15, 2015 | 8.663 | 8.669 | 8.619 | 8.663 | 63,093 | +0.01(+0.07%) |
Jun 12, 2015 | 8.618 | 8.672 | 8.592 | 8.656 | 54,090 | +0.05(+0.59%) |
Jun 11, 2015 | 8.580 | 8.618 | 8.554 | 8.605 | 96,439 | +0.07(+0.84%) |
Jun 10, 2015 | 8.508 | 8.584 | 8.508 | 8.533 | 95,898 | +0.01(+0.07%) |
Jun 09, 2015 | 8.540 | 8.552 | 8.495 | 8.527 | 175,975 | -0.04(-0.52%) |
Jun 08, 2015 | 8.660 | 8.686 | 8.540 | 8.571 | 151,117 | -0.10(-1.10%) |
Jun 05, 2015 | 8.705 | 8.718 | 8.660 | 8.667 | 141,778 | -0.08(-0.94%) |
Jun 04, 2015 | 8.730 | 8.762 | 8.718 | 8.749 | 65,917 | +0.02(+0.22%) |
Jun 03, 2015 | 8.788 | 8.788 | 8.727 | 8.730 | 63,374 | -0.08(-0.94%) |
Jun 02, 2015 | 8.800 | 8.813 | 8.767 | 8.813 | 71,786 | -0.02(-0.22%) |
Jun 01, 2015 | 8.819 | 8.832 | 8.768 | 8.832 | 50,582 | +0.02(+0.22%) |
May 29, 2015 | 8.756 | 8.813 | 8.756 | 8.813 | 52,308 | +0.04(+0.51%) |
May 28, 2015 | 8.743 | 8.807 | 8.725 | 8.768 | 64,855 | +0.03(+0.29%) |
May 27, 2015 | 8.724 | 8.762 | 8.718 | 8.743 | 77,445 | +0.03(+0.29%) |
May 26, 2015 | 8.660 | 8.734 | 8.648 | 8.718 | 99,517 | +0.04(+0.51%) |
May 22, 2015 | 8.737 | 8.673 | 8.673 | 8.673 | 58,031 | -0.09(-1.02%) |
May 21, 2015 | 8.692 | 8.768 | 8.686 | 8.762 | 62,131 | +0.08(+0.95%) |
May 20, 2015 | 8.686 | 8.730 | 8.667 | 8.679 | 86,006 | -0.01(-0.15%) |
May 19, 2015 | 8.711 | 8.737 | 8.679 | 8.692 | 125,633 | -0.08(-0.87%) |
May 18, 2015 | 8.781 | 8.788 | 8.711 | 8.768 | 68,056 | -0.05(-0.58%) |
May 15, 2015 | 8.762 | 8.819 | 8.762 | 8.819 | 61,233 | +0.06(+0.65%) |
May 14, 2015 | 8.756 | 8.784 | 8.724 | 8.762 | 78,141 | +0.00(+0.00%) |
May 13, 2015 | 8.749 | 8.781 | 8.743 | 8.762 | 83,276 | +0.03(+0.31%) |
May 12, 2015 | 8.703 | 8.754 | 8.665 | 8.735 | 131,208 | -0.01(-0.14%) |
May 11, 2015 | 8.805 | 8.849 | 8.735 | 8.748 | 105,469 | -0.04(-0.50%) |
May 08, 2015 | 8.792 | 8.855 | 8.767 | 8.792 | 71,236 | +0.01(+0.14%) |
May 07, 2015 | 8.792 | 8.805 | 8.745 | 8.779 | 91,696 | -0.01(-0.14%) |
May 06, 2015 | 8.868 | 8.881 | 8.735 | 8.792 | 158,950 | -0.06(-0.64%) |
May 05, 2015 | 8.881 | 8.893 | 8.824 | 8.849 | 85,742 | -0.04(-0.45%) |
May 04, 2015 | 8.874 | 8.906 | 8.874 | 8.889 | 56,935 | +0.01(+0.10%) |
May 01, 2015 | 8.957 | 8.974 | 8.881 | 8.881 | 116,215 | -0.12(-1.34%) |
Apr 30, 2015 | 9.007 | 9.007 | 8.969 | 9.001 | 66,579 | +0.00(+0.00%) |
Apr 29, 2015 | 8.982 | 9.020 | 8.971 | 9.001 | 60,070 | -0.02(-0.21%) |
Apr 28, 2015 | 9.033 | 9.077 | 8.988 | 9.020 | 141,842 | -0.02(-0.25%) |
Apr 27, 2015 | 9.001 | 9.045 | 9.001 | 9.042 | 79,810 | +0.02(+0.18%) |
Apr 24, 2015 | 8.988 | 9.045 | 8.950 | 9.026 | 46,723 | +0.04(+0.42%) |
Apr 23, 2015 | 8.969 | 8.995 | 8.938 | 8.988 | 82,996 | +0.03(+0.32%) |
Apr 22, 2015 | 8.969 | 8.988 | 8.944 | 8.960 | 71,263 | +0.00(+0.04%) |
Apr 21, 2015 | 8.957 | 9.007 | 8.926 | 8.957 | 59,417 | +0.01(+0.07%) |
Apr 20, 2015 | 8.919 | 8.957 | 8.906 | 8.950 | 74,851 | +0.03(+0.35%) |
Apr 17, 2015 | 8.862 | 8.925 | 8.830 | 8.919 | 89,573 | +0.05(+0.57%) |
Apr 16, 2015 | 8.938 | 8.950 | 8.868 | 8.868 | 132,573 | -0.04(-0.50%) |
Apr 15, 2015 | 8.969 | 8.995 | 8.912 | 8.912 | 102,989 | -0.06(-0.64%) |
Apr 14, 2015 | 8.982 | 9.002 | 8.963 | 8.969 | 109,416 | +0.00(+0.02%) |
Apr 13, 2015 | 9.001 | 9.001 | 8.957 | 8.967 | 85,758 | +0.01(+0.07%) |
Apr 10, 2015 | 8.961 | 8.980 | 8.961 | 8.961 | 111,571 | +0.00(+0.00%) |
Apr 09, 2015 | 9.005 | 9.005 | 8.949 | 8.961 | 192,546 | -0.03(-0.28%) |
Apr 08, 2015 | 9.005 | 9.031 | 8.949 | 8.987 | 198,165 | +0.01(+0.09%) |
Apr 07, 2015 | 8.949 | 8.980 | 8.949 | 8.978 | 67,640 | +0.03(+0.33%) |
Apr 06, 2015 | 8.949 | 8.980 | 8.930 | 8.949 | 108,204 | +0.02(+0.21%) |
Apr 02, 2015 | 8.961 | 8.930 | 8.930 | 8.930 | 187,719 | -0.04(-0.49%) |
Apr 01, 2015 | 8.873 | 8.974 | 8.873 | 8.974 | 135,948 | +0.11(+1.28%) |
Mar 31, 2015 | 8.861 | 8.890 | 8.842 | 8.861 | 159,507 | +0.00(+0.00%) |
Mar 30, 2015 | 8.842 | 8.867 | 8.791 | 8.861 | 71,135 | +0.04(+0.50%) |
Mar 27, 2015 | 8.816 | 8.842 | 8.810 | 8.816 | 121,600 | +0.03(+0.29%) |
Mar 26, 2015 | 8.779 | 8.816 | 8.772 | 8.791 | 78,331 | -0.02(-0.21%) |
Mar 25, 2015 | 8.823 | 8.823 | 8.779 | 8.810 | 49,413 | -0.01(-0.07%) |
Mar 24, 2015 | 8.810 | 8.816 | 8.753 | 8.816 | 94,913 | +0.03(+0.29%) |
Mar 23, 2015 | 8.697 | 8.791 | 8.659 | 8.791 | 142,343 | +0.10(+1.16%) |
Mar 20, 2015 | 8.653 | 8.697 | 8.640 | 8.690 | 88,361 | +0.06(+0.73%) |
Mar 19, 2015 | 8.709 | 8.728 | 8.596 | 8.627 | 117,420 | -0.09(-1.01%) |
Mar 18, 2015 | 8.684 | 8.722 | 8.634 | 8.716 | 147,549 | +0.04(+0.44%) |
Mar 17, 2015 | 8.703 | 8.709 | 8.653 | 8.678 | 96,563 | -0.01(-0.14%) |
Mar 16, 2015 | 8.735 | 8.766 | 8.690 | 8.690 | 93,724 | -0.04(-0.51%) |
Mar 13, 2015 | 8.772 | 8.785 | 8.716 | 8.735 | 102,266 | -0.01(-0.14%) |
Mar 12, 2015 | 8.804 | 8.848 | 8.747 | 8.747 | 71,957 | -0.04(-0.43%) |
Mar 11, 2015 | 8.804 | 8.816 | 8.779 | 8.785 | 117,035 | +0.00(+0.02%) |
Mar 10, 2015 | 8.739 | 8.802 | 8.739 | 8.783 | 89,769 | +0.04(+0.50%) |
Mar 09, 2015 | 8.677 | 8.746 | 8.666 | 8.739 | 103,963 | +0.06(+0.72%) |
Mar 06, 2015 | 8.752 | 8.758 | 8.664 | 8.677 | 104,362 | -0.13(-1.43%) |
Mar 05, 2015 | 8.802 | 8.808 | 8.733 | 8.802 | 160,991 | +0.03(+0.36%) |
Mar 04, 2015 | 8.702 | 8.771 | 8.677 | 8.771 | 97,356 | +0.09(+1.08%) |
Mar 03, 2015 | 8.658 | 8.702 | 8.652 | 8.677 | 56,713 | +0.01(+0.07%) |
Mar 02, 2015 | 8.746 | 8.758 | 8.670 | 8.670 | 143,343 | -0.06(-0.72%) |
Feb 27, 2015 | 8.639 | 8.733 | 8.633 | 8.733 | 138,889 | +0.11(+1.31%) |
Feb 26, 2015 | 8.627 | 8.652 | 8.595 | 8.620 | 223,547 | -0.03(-0.29%) |
Feb 25, 2015 | 8.639 | 8.670 | 8.620 | 8.645 | 154,443 | +0.03(+0.29%) |
Feb 24, 2015 | 8.627 | 8.627 | 8.564 | 8.620 | 164,255 | +0.00(+0.00%) |
Feb 23, 2015 | 8.608 | 8.620 | 8.589 | 8.620 | 156,322 | +0.05(+0.59%) |
Feb 20, 2015 | 8.501 | 8.570 | 8.482 | 8.570 | 193,014 | +0.13(+1.49%) |
Feb 19, 2015 | 8.470 | 8.514 | 8.438 | 8.445 | 133,617 | +0.00(+0.00%) |
Feb 18, 2015 | 8.350 | 8.448 | 8.338 | 8.445 | 150,453 | +0.09(+1.13%) |
Feb 17, 2015 | 8.608 | 8.614 | 8.344 | 8.350 | 263,074 | -0.26(-2.99%) |
Feb 13, 2015 | 8.670 | 8.608 | 8.608 | 8.608 | 112,052 | -0.06(-0.65%) |
Feb 12, 2015 | 8.664 | 8.696 | 8.652 | 8.664 | 60,022 | -0.01(-0.14%) |
Feb 11, 2015 | 8.708 | 8.708 | 8.658 | 8.677 | 122,268 | -0.02(-0.27%) |
Feb 10, 2015 | 8.719 | 8.731 | 8.681 | 8.700 | 130,117 | -0.04(-0.50%) |
Feb 09, 2015 | 8.819 | 8.825 | 8.738 | 8.744 | 108,758 | -0.06(-0.71%) |
Feb 06, 2015 | 8.794 | 8.831 | 8.770 | 8.806 | 103,048 | -0.01(-0.14%) |
Feb 05, 2015 | 8.788 | 8.869 | 8.788 | 8.819 | 70,943 | +0.02(+0.21%) |
Feb 04, 2015 | 8.825 | 8.827 | 8.806 | 8.800 | 81,485 | -0.01(-0.14%) |
Feb 03, 2015 | 8.856 | 8.875 | 8.806 | 8.813 | 120,592 | -0.06(-0.70%) |
Feb 02, 2015 | 8.863 | 8.875 | 8.800 | 8.875 | 97,587 | +0.01(+0.14%) |
Jan 30, 2015 | 8.806 | 8.869 | 8.806 | 8.863 | 73,631 | +0.06(+0.64%) |
Jan 29, 2015 | 8.831 | 8.850 | 8.800 | 8.806 | 68,537 | -0.04(-0.42%) |
Jan 28, 2015 | 8.775 | 8.850 | 8.775 | 8.844 | 66,047 | +0.07(+0.85%) |
Jan 27, 2015 | 8.713 | 8.775 | 8.713 | 8.769 | 93,852 | +0.06(+0.72%) |
Jan 26, 2015 | 8.706 | 8.726 | 8.681 | 8.706 | 163,538 | -0.02(-0.21%) |
Jan 23, 2015 | 8.700 | 8.725 | 8.669 | 8.725 | 55,116 | +0.04(+0.43%) |
Jan 22, 2015 | 8.719 | 8.725 | 8.656 | 8.688 | 197,536 | -0.04(-0.50%) |
Jan 21, 2015 | 8.694 | 8.731 | 8.675 | 8.731 | 82,247 | +0.06(+0.65%) |
Jan 20, 2015 | 8.700 | 8.720 | 8.663 | 8.675 | 106,590 | -0.02(-0.22%) |
Jan 16, 2015 | 8.750 | 8.763 | 8.694 | 8.694 | 127,866 | -0.05(-0.57%) |
Jan 15, 2015 | 8.738 | 8.744 | 8.694 | 8.744 | 114,258 | +0.03(+0.36%) |
Jan 14, 2015 | 8.738 | 8.756 | 8.688 | 8.713 | 113,675 | -0.02(-0.29%) |
Jan 13, 2015 | 8.744 | 8.750 | 8.688 | 8.738 | 79,089 | +0.02(+0.23%) |
Jan 12, 2015 | 8.680 | 8.724 | 8.655 | 8.717 | 151,052 | +0.04(+0.46%) |
Jan 09, 2015 | 8.655 | 8.680 | 8.649 | 8.677 | 62,172 | +0.05(+0.61%) |
Jan 08, 2015 | 8.655 | 8.686 | 8.618 | 8.624 | 116,378 | -0.03(-0.36%) |
Jan 07, 2015 | 8.612 | 8.674 | 8.612 | 8.655 | 105,047 | +0.03(+0.40%) |
Jan 06, 2015 | 8.574 | 8.630 | 8.574 | 8.621 | 161,886 | +0.05(+0.55%) |
Jan 05, 2015 | 8.574 | 8.599 | 8.550 | 8.574 | 126,146 | -0.01(-0.07%) |
Jan 02, 2015 | 8.599 | 8.599 | 8.525 | 8.581 | 134,379 | +0.01(+0.07%) |
Dec 31, 2014 | 8.581 | 8.574 | 8.574 | 8.574 | 118,530 | -0.01(-0.07%) |
Dec 30, 2014 | 8.581 | 8.587 | 8.537 | 8.581 | 63,049 | +0.00(+0.00%) |
Dec 29, 2014 | 8.581 | 8.593 | 8.556 | 8.581 | 35,386 | -0.01(-0.15%) |
Dec 26, 2014 | 8.593 | 8.624 | 8.574 | 8.593 | 61,108 | +0.04(+0.44%) |
Dec 24, 2014 | 8.550 | 8.556 | 8.556 | 8.556 | 71,890 | +0.01(+0.07%) |
Dec 23, 2014 | 8.500 | 8.574 | 8.500 | 8.550 | 91,638 | +0.03(+0.36%) |
Dec 22, 2014 | 8.518 | 8.525 | 8.475 | 8.518 | 73,609 | +0.01(+0.15%) |
Dec 19, 2014 | 8.456 | 8.518 | 8.438 | 8.506 | 71,635 | +0.04(+0.44%) |
Dec 18, 2014 | 8.431 | 8.494 | 8.425 | 8.469 | 55,662 | +0.04(+0.44%) |
Dec 17, 2014 | 8.425 | 8.487 | 8.425 | 8.431 | 142,073 | -0.03(-0.37%) |
Dec 16, 2014 | 8.462 | 8.487 | 8.462 | 8.462 | 45,141 | -0.02(-0.21%) |
Dec 15, 2014 | 8.456 | 8.525 | 8.450 | 8.480 | 78,541 | +0.02(+0.29%) |
Dec 12, 2014 | 8.431 | 8.512 | 8.427 | 8.456 | 58,636 | +0.04(+0.44%) |
Dec 11, 2014 | 8.475 | 8.487 | 8.419 | 8.419 | 67,851 | -0.06(-0.66%) |
Dec 10, 2014 | 8.413 | 8.494 | 8.413 | 8.475 | 125,987 | +0.08(+0.97%) |
Dec 09, 2014 | 8.425 | 8.443 | 8.326 | 8.394 | 96,476 | -0.02(-0.29%) |
Dec 08, 2014 | 8.412 | 8.459 | 8.394 | 8.418 | 76,634 | +0.01(+0.17%) |
Dec 05, 2014 | 8.394 | 8.418 | 8.387 | 8.404 | 62,810 | -0.01(-0.17%) |
Dec 04, 2014 | 8.369 | 8.418 | 8.357 | 8.418 | 70,742 | +0.07(+0.81%) |
Dec 03, 2014 | 8.319 | 8.375 | 8.319 | 8.350 | 110,747 | +0.03(+0.37%) |
Dec 02, 2014 | 8.307 | 8.332 | 8.270 | 8.319 | 179,547 | -0.01(-0.07%) |
Dec 01, 2014 | 8.369 | 8.369 | 8.319 | 8.326 | 88,753 | -0.01(-0.15%) |
Nov 28, 2014 | 8.313 | 8.363 | 8.295 | 8.338 | 34,898 | +0.02(+0.22%) |
Nov 26, 2014 | 8.301 | 8.319 | 8.319 | 8.319 | 68,224 | +0.04(+0.52%) |
Nov 25, 2014 | 8.295 | 8.319 | 8.276 | 8.276 | 77,787 | +0.01(+0.07%) |
Nov 24, 2014 | 8.270 | 8.282 | 8.245 | 8.270 | 49,762 | +0.00(+0.00%) |
Nov 21, 2014 | 8.301 | 8.313 | 8.239 | 8.270 | 79,918 | +0.00(+0.00%) |
Nov 20, 2014 | 8.258 | 8.319 | 8.258 | 8.270 | 77,102 | +0.03(+0.38%) |
Nov 19, 2014 | 8.301 | 8.307 | 8.233 | 8.239 | 100,301 | -0.07(-0.89%) |
Nov 18, 2014 | 8.307 | 8.338 | 8.292 | 8.313 | 56,017 | -0.00(-0.05%) |
Nov 17, 2014 | 8.332 | 8.344 | 8.295 | 8.317 | 52,906 | -0.03(-0.39%) |
Nov 14, 2014 | 8.282 | 8.360 | 8.282 | 8.350 | 55,034 | +0.07(+0.82%) |
Nov 13, 2014 | 8.307 | 8.344 | 8.282 | 8.282 | 84,513 | -0.03(-0.37%) |
Nov 12, 2014 | 8.350 | 8.375 | 8.313 | 8.313 | 66,478 | -0.05(-0.57%) |
Nov 11, 2014 | 8.330 | 8.380 | 8.330 | 8.361 | 53,294 | +0.01(+0.07%) |
Nov 10, 2014 | 8.318 | 8.380 | 8.293 | 8.355 | 102,547 | +0.06(+0.74%) |
Nov 07, 2014 | 8.343 | 8.355 | 8.281 | 8.293 | 76,591 | -0.02(-0.22%) |
Nov 06, 2014 | 8.361 | 8.373 | 8.312 | 8.312 | 55,460 | -0.03(-0.37%) |
Nov 05, 2014 | 8.300 | 8.373 | 8.269 | 8.343 | 75,576 | +0.04(+0.52%) |
Nov 04, 2014 | 8.250 | 8.312 | 8.238 | 8.300 | 63,065 | +0.05(+0.60%) |