Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.826 | 8.839 | 8.790 | 8.839 | 103,026 | +0.01(+0.15%) |
Nov 27, 2015 | 8.794 | 8.826 | 8.794 | 8.826 | 4,423 | +0.05(+0.52%) |
Nov 25, 2015 | 8.748 | 8.781 | 8.781 | 8.781 | 80,664 | +0.02(+0.22%) |
Nov 24, 2015 | 8.774 | 8.794 | 8.728 | 8.761 | 14,250 | -0.03(-0.37%) |
Nov 23, 2015 | 8.774 | 8.826 | 8.748 | 8.794 | 138,687 | +0.05(+0.52%) |
Nov 20, 2015 | 8.800 | 8.826 | 8.728 | 8.748 | 48,957 | -0.05(-0.59%) |
Nov 19, 2015 | 8.807 | 8.810 | 8.755 | 8.800 | 60,084 | -0.01(-0.15%) |
Nov 18, 2015 | 8.735 | 8.820 | 8.637 | 8.813 | 253,574 | +0.08(+0.90%) |
Nov 17, 2015 | 8.787 | 8.799 | 8.735 | 8.735 | 86,549 | -0.06(-0.67%) |
Nov 16, 2015 | 8.833 | 8.853 | 8.768 | 8.794 | 94,892 | -0.05(-0.52%) |
Nov 13, 2015 | 8.781 | 8.839 | 8.781 | 8.839 | 56,703 | +0.08(+0.89%) |
Nov 12, 2015 | 8.826 | 8.833 | 8.748 | 8.761 | 98,137 | -0.05(-0.58%) |
Nov 11, 2015 | 8.748 | 8.813 | 8.748 | 8.813 | 40,350 | +0.04(+0.51%) |
Nov 10, 2015 | 8.748 | 8.787 | 8.729 | 8.768 | 71,332 | +0.01(+0.07%) |
Nov 09, 2015 | 8.800 | 8.801 | 8.748 | 8.761 | 115,867 | -0.07(-0.81%) |
Nov 06, 2015 | 8.813 | 8.846 | 8.781 | 8.833 | 81,667 | -0.02(-0.22%) |
Nov 05, 2015 | 8.937 | 8.956 | 8.846 | 8.852 | 72,007 | -0.08(-0.95%) |
Nov 04, 2015 | 8.872 | 8.937 | 8.865 | 8.937 | 57,452 | +0.03(+0.29%) |
Nov 03, 2015 | 9.015 | 9.080 | 8.891 | 8.911 | 83,116 | -0.11(-1.23%) |
Nov 02, 2015 | 8.911 | 9.028 | 8.891 | 9.022 | 57,850 | +0.14(+1.61%) |
Oct 30, 2015 | 8.852 | 8.916 | 8.846 | 8.878 | 75,186 | -0.05(-0.58%) |
Oct 29, 2015 | 8.872 | 8.940 | 8.826 | 8.930 | 63,722 | +0.04(+0.44%) |
Oct 28, 2015 | 8.872 | 8.917 | 8.852 | 8.891 | 58,831 | +0.02(+0.22%) |
Oct 27, 2015 | 8.917 | 8.924 | 8.872 | 8.872 | 42,230 | -0.06(-0.66%) |
Oct 26, 2015 | 8.852 | 8.930 | 8.852 | 8.930 | 86,419 | +0.07(+0.81%) |
Oct 23, 2015 | 8.820 | 8.865 | 8.820 | 8.859 | 45,514 | +0.02(+0.22%) |
Oct 22, 2015 | 8.820 | 8.847 | 8.820 | 8.839 | 69,303 | +0.01(+0.07%) |
Oct 21, 2015 | 8.761 | 8.846 | 8.761 | 8.833 | 70,313 | +0.03(+0.37%) |
Oct 20, 2015 | 8.755 | 8.800 | 8.755 | 8.800 | 47,731 | +0.03(+0.30%) |
Oct 19, 2015 | 8.735 | 8.813 | 8.729 | 8.774 | 77,280 | +0.02(+0.22%) |
Oct 16, 2015 | 8.774 | 8.781 | 8.722 | 8.755 | 70,322 | -0.01(-0.12%) |
Oct 15, 2015 | 8.748 | 8.787 | 8.748 | 8.765 | 51,001 | +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 | 8.748 | 31,754 | -0.03(-0.34%) |
Oct 12, 2015 | 8.748 | 8.807 | 8.748 | 8.778 | 38,736 | +0.01(+0.10%) |
Oct 09, 2015 | 8.774 | 8.794 | 8.742 | 8.769 | 29,055 | -0.02(-0.21%) |
Oct 08, 2015 | 8.761 | 8.794 | 8.761 | 8.787 | 28,945 | +0.01(+0.07%) |
Oct 07, 2015 | 8.781 | 8.813 | 8.736 | 8.781 | 129,805 | +0.00(+0.00%) |
Oct 06, 2015 | 8.755 | 8.800 | 8.755 | 8.781 | 41,151 | +0.03(+0.37%) |
Oct 05, 2015 | 8.729 | 8.761 | 8.716 | 8.748 | 84,196 | +0.03(+0.37%) |
Oct 02, 2015 | 8.729 | 8.736 | 8.703 | 8.716 | 132,510 | -0.01(-0.07%) |
Oct 01, 2015 | 8.755 | 8.758 | 8.723 | 8.723 | 92,965 | -0.03(-0.30%) |
Sep 30, 2015 | 8.820 | 8.826 | 8.710 | 8.748 | 102,856 | -0.06(-0.66%) |
Sep 29, 2015 | 8.755 | 8.820 | 8.755 | 8.807 | 36,081 | +0.03(+0.30%) |
Sep 28, 2015 | 8.761 | 8.807 | 8.761 | 8.781 | 56,625 | -0.01(-0.07%) |
Sep 25, 2015 | 8.768 | 8.794 | 8.757 | 8.787 | 30,978 | +0.04(+0.44%) |
Sep 24, 2015 | 8.807 | 8.826 | 8.729 | 8.748 | 48,060 | -0.05(-0.52%) |
Sep 23, 2015 | 8.800 | 8.839 | 8.781 | 8.794 | 38,429 | -0.04(-0.44%) |
Sep 22, 2015 | 8.768 | 8.846 | 8.768 | 8.833 | 40,059 | +0.05(+0.52%) |
Sep 21, 2015 | 8.774 | 8.800 | 8.768 | 8.787 | 33,949 | +0.02(+0.22%) |
Sep 18, 2015 | 8.703 | 8.826 | 8.703 | 8.768 | 135,889 | -0.00(-0.05%) |
Sep 17, 2015 | 8.697 | 8.800 | 8.690 | 8.772 | 90,244 | +0.05(+0.57%) |
Sep 16, 2015 | 8.761 | 8.781 | 8.699 | 8.723 | 70,593 | -0.06(-0.74%) |
Sep 15, 2015 | 8.794 | 8.807 | 8.768 | 8.787 | 73,425 | -0.01(-0.15%) |
Sep 14, 2015 | 8.897 | 8.917 | 8.800 | 8.800 | 53,569 | -0.11(-1.24%) |
Sep 11, 2015 | 8.943 | 8.949 | 8.891 | 8.910 | 42,323 | -0.02(-0.27%) |
Sep 10, 2015 | 8.935 | 8.960 | 8.909 | 8.935 | 40,008 | -0.03(-0.29%) |
Sep 09, 2015 | 8.935 | 8.960 | 8.896 | 8.960 | 40,947 | +0.01(+0.07%) |
Sep 08, 2015 | 8.780 | 8.960 | 8.780 | 8.954 | 108,779 | +0.14(+1.61%) |
Sep 04, 2015 | 8.690 | 8.812 | 8.812 | 8.812 | 62,050 | +0.09(+1.03%) |
Sep 03, 2015 | 8.748 | 8.748 | 8.683 | 8.722 | 106,730 | -0.01(-0.07%) |
Sep 02, 2015 | 8.696 | 8.741 | 8.670 | 8.728 | 98,010 | +0.01(+0.15%) |
Sep 01, 2015 | 8.690 | 8.715 | 8.664 | 8.715 | 68,781 | +0.06(+0.67%) |
Aug 31, 2015 | 8.657 | 8.722 | 8.645 | 8.657 | 61,011 | +0.00(+0.00%) |
Aug 28, 2015 | 8.664 | 8.676 | 8.606 | 8.657 | 91,037 | -0.01(-0.15%) |
Aug 27, 2015 | 8.638 | 8.703 | 8.632 | 8.670 | 144,469 | +0.01(+0.15%) |
Aug 26, 2015 | 8.709 | 8.709 | 8.645 | 8.657 | 106,353 | -0.09(-1.03%) |
Aug 25, 2015 | 8.703 | 8.767 | 8.683 | 8.748 | 110,109 | -0.03(-0.29%) |
Aug 24, 2015 | 8.696 | 8.857 | 8.696 | 8.773 | 120,009 | -0.06(-0.66%) |
Aug 21, 2015 | 8.806 | 8.857 | 8.793 | 8.831 | 105,720 | +0.01(+0.15%) |
Aug 20, 2015 | 8.831 | 8.864 | 8.812 | 8.819 | 40,523 | -0.02(-0.22%) |
Aug 19, 2015 | 8.870 | 8.872 | 8.831 | 8.838 | 32,392 | -0.06(-0.65%) |
Aug 18, 2015 | 8.857 | 8.909 | 8.857 | 8.896 | 62,697 | +0.02(+0.22%) |
Aug 17, 2015 | 8.889 | 8.922 | 8.877 | 8.877 | 72,234 | -0.02(-0.22%) |
Aug 14, 2015 | 8.948 | 8.948 | 8.864 | 8.896 | 59,416 | -0.04(-0.43%) |
Aug 13, 2015 | 8.915 | 8.954 | 8.909 | 8.935 | 25,893 | +0.00(+0.00%) |
Aug 12, 2015 | 8.909 | 8.948 | 8.909 | 8.935 | 36,009 | +0.01(+0.09%) |
Aug 11, 2015 | 8.817 | 8.933 | 8.805 | 8.927 | 67,035 | +0.12(+1.31%) |
Aug 10, 2015 | 8.760 | 8.811 | 8.734 | 8.811 | 72,688 | +0.02(+0.22%) |
Aug 07, 2015 | 8.753 | 8.798 | 8.740 | 8.792 | 42,311 | +0.04(+0.44%) |
Aug 06, 2015 | 8.721 | 8.760 | 8.715 | 8.753 | 59,996 | +0.02(+0.22%) |
Aug 05, 2015 | 8.856 | 8.856 | 8.676 | 8.734 | 164,903 | -0.11(-1.23%) |
Aug 04, 2015 | 8.856 | 8.888 | 8.824 | 8.843 | 69,832 | -0.03(-0.29%) |
Aug 03, 2015 | 8.862 | 8.894 | 8.856 | 8.869 | 111,040 | +0.03(+0.36%) |
Jul 31, 2015 | 8.798 | 8.882 | 8.779 | 8.837 | 78,901 | +0.04(+0.44%) |
Jul 30, 2015 | 8.773 | 8.805 | 8.773 | 8.798 | 28,120 | +0.01(+0.07%) |
Jul 29, 2015 | 8.773 | 8.798 | 8.728 | 8.792 | 62,511 | +0.04(+0.45%) |
Jul 28, 2015 | 8.728 | 8.766 | 8.721 | 8.753 | 39,120 | +0.01(+0.14%) |
Jul 27, 2015 | 8.728 | 8.766 | 8.708 | 8.740 | 55,982 | +0.04(+0.44%) |
Jul 24, 2015 | 8.715 | 8.753 | 8.676 | 8.702 | 90,485 | -0.04(-0.44%) |
Jul 23, 2015 | 8.747 | 8.747 | 8.715 | 8.740 | 49,791 | +0.01(+0.15%) |
Jul 22, 2015 | 8.715 | 8.753 | 8.708 | 8.728 | 58,053 | -0.01(-0.15%) |
Jul 21, 2015 | 8.734 | 8.747 | 8.703 | 8.740 | 37,456 | +0.02(+0.22%) |
Jul 20, 2015 | 8.747 | 8.792 | 8.708 | 8.721 | 40,458 | -0.04(-0.51%) |
Jul 17, 2015 | 8.779 | 8.798 | 8.753 | 8.766 | 69,191 | -0.03(-0.29%) |
Jul 16, 2015 | 8.779 | 8.805 | 8.769 | 8.792 | 50,092 | +0.04(+0.44%) |
Jul 15, 2015 | 8.760 | 8.805 | 8.708 | 8.753 | 79,693 | -0.02(-0.22%) |
Jul 14, 2015 | 8.766 | 8.824 | 8.715 | 8.773 | 89,732 | +0.03(+0.37%) |
Jul 13, 2015 | 8.708 | 8.760 | 8.696 | 8.740 | 89,898 | +0.00(+0.02%) |
Jul 10, 2015 | 8.739 | 8.745 | 8.649 | 8.739 | 39,606 | -0.03(-0.29%) |
Jul 09, 2015 | 8.777 | 8.873 | 8.732 | 8.764 | 78,214 | -0.06(-0.65%) |
Jul 08, 2015 | 8.777 | 8.841 | 8.732 | 8.822 | 156,571 | +0.03(+0.36%) |
Jul 07, 2015 | 8.681 | 8.809 | 8.681 | 8.790 | 68,192 | +0.13(+1.48%) |
Jul 06, 2015 | 8.649 | 8.688 | 8.649 | 8.662 | 53,528 | -0.01(-0.15%) |
Jul 02, 2015 | 8.681 | 8.675 | 8.675 | 8.675 | 45,866 | +0.03(+0.37%) |
Jul 01, 2015 | 8.701 | 8.701 | 8.617 | 8.643 | 74,011 | +0.00(+0.00%) |
Jun 30, 2015 | 8.586 | 8.643 | 8.560 | 8.643 | 104,208 | +0.03(+0.30%) |
Jun 29, 2015 | 8.669 | 8.669 | 8.617 | 8.617 | 57,280 | -0.04(-0.44%) |
Jun 26, 2015 | 8.726 | 8.726 | 8.656 | 8.656 | 93,826 | -0.04(-0.44%) |
Jun 25, 2015 | 8.752 | 8.752 | 8.662 | 8.694 | 61,308 | -0.05(-0.58%) |
Jun 24, 2015 | 8.701 | 8.745 | 8.694 | 8.745 | 38,978 | +0.04(+0.44%) |
Jun 23, 2015 | 8.713 | 8.730 | 8.656 | 8.707 | 121,312 | -0.01(-0.15%) |
Jun 22, 2015 | 8.720 | 8.758 | 8.675 | 8.720 | 80,683 | +0.00(+0.00%) |
Jun 19, 2015 | 8.701 | 8.726 | 8.675 | 8.720 | 66,010 | +0.05(+0.59%) |
Jun 18, 2015 | 8.694 | 8.694 | 8.669 | 8.669 | 31,095 | -0.01(-0.07%) |
Jun 17, 2015 | 8.694 | 8.694 | 8.598 | 8.675 | 98,790 | +0.03(+0.37%) |
Jun 16, 2015 | 8.649 | 8.669 | 8.621 | 8.643 | 39,721 | -0.02(-0.22%) |
Jun 15, 2015 | 8.662 | 8.669 | 8.619 | 8.662 | 63,095 | +0.01(+0.07%) |
Jun 12, 2015 | 8.617 | 8.672 | 8.592 | 8.656 | 54,093 | +0.05(+0.59%) |
Jun 11, 2015 | 8.579 | 8.617 | 8.554 | 8.605 | 96,444 | +0.07(+0.84%) |
Jun 10, 2015 | 8.507 | 8.584 | 8.507 | 8.533 | 95,902 | +0.01(+0.07%) |
Jun 09, 2015 | 8.539 | 8.552 | 8.495 | 8.526 | 175,982 | -0.04(-0.52%) |
Jun 08, 2015 | 8.660 | 8.685 | 8.539 | 8.571 | 151,123 | -0.10(-1.10%) |
Jun 05, 2015 | 8.705 | 8.717 | 8.660 | 8.666 | 141,784 | -0.08(-0.94%) |
Jun 04, 2015 | 8.730 | 8.762 | 8.717 | 8.749 | 65,920 | +0.02(+0.22%) |
Jun 03, 2015 | 8.787 | 8.787 | 8.727 | 8.730 | 63,376 | -0.08(-0.94%) |
Jun 02, 2015 | 8.800 | 8.813 | 8.766 | 8.813 | 71,789 | -0.02(-0.22%) |
Jun 01, 2015 | 8.819 | 8.832 | 8.768 | 8.832 | 50,584 | +0.02(+0.22%) |
May 29, 2015 | 8.755 | 8.813 | 8.755 | 8.813 | 52,311 | +0.04(+0.51%) |
May 28, 2015 | 8.743 | 8.806 | 8.724 | 8.768 | 64,858 | +0.03(+0.29%) |
May 27, 2015 | 8.724 | 8.762 | 8.717 | 8.743 | 77,448 | +0.03(+0.29%) |
May 26, 2015 | 8.660 | 8.734 | 8.647 | 8.717 | 99,521 | +0.04(+0.51%) |
May 22, 2015 | 8.736 | 8.673 | 8.673 | 8.673 | 58,034 | -0.09(-1.02%) |
May 21, 2015 | 8.692 | 8.768 | 8.685 | 8.762 | 62,134 | +0.08(+0.95%) |
May 20, 2015 | 8.685 | 8.730 | 8.666 | 8.679 | 86,010 | -0.01(-0.15%) |
May 19, 2015 | 8.711 | 8.736 | 8.679 | 8.692 | 125,638 | -0.08(-0.87%) |
May 18, 2015 | 8.781 | 8.787 | 8.711 | 8.768 | 68,059 | -0.05(-0.58%) |
May 15, 2015 | 8.762 | 8.819 | 8.762 | 8.819 | 61,236 | +0.06(+0.65%) |
May 14, 2015 | 8.755 | 8.784 | 8.724 | 8.762 | 78,145 | +0.00(+0.00%) |
May 13, 2015 | 8.749 | 8.781 | 8.743 | 8.762 | 83,280 | +0.03(+0.31%) |
May 12, 2015 | 8.703 | 8.754 | 8.665 | 8.735 | 131,214 | -0.01(-0.14%) |
May 11, 2015 | 8.804 | 8.849 | 8.735 | 8.747 | 105,474 | -0.04(-0.50%) |
May 08, 2015 | 8.792 | 8.855 | 8.766 | 8.792 | 71,239 | +0.01(+0.14%) |
May 07, 2015 | 8.792 | 8.804 | 8.745 | 8.779 | 91,700 | -0.01(-0.14%) |
May 06, 2015 | 8.868 | 8.880 | 8.735 | 8.792 | 158,957 | -0.06(-0.64%) |
May 05, 2015 | 8.880 | 8.893 | 8.823 | 8.849 | 85,746 | -0.04(-0.45%) |
May 04, 2015 | 8.874 | 8.906 | 8.874 | 8.889 | 56,938 | +0.01(+0.10%) |
May 01, 2015 | 8.956 | 8.974 | 8.880 | 8.880 | 116,220 | -0.12(-1.34%) |
Apr 30, 2015 | 9.007 | 9.007 | 8.969 | 9.001 | 66,581 | +0.00(+0.00%) |
Apr 29, 2015 | 8.982 | 9.020 | 8.970 | 9.001 | 60,072 | -0.02(-0.21%) |
Apr 28, 2015 | 9.032 | 9.077 | 8.988 | 9.020 | 141,848 | -0.02(-0.25%) |
Apr 27, 2015 | 9.001 | 9.045 | 9.001 | 9.042 | 79,813 | +0.02(+0.18%) |
Apr 24, 2015 | 8.988 | 9.045 | 8.950 | 9.026 | 46,725 | +0.04(+0.42%) |
Apr 23, 2015 | 8.969 | 8.994 | 8.937 | 8.988 | 83,000 | +0.03(+0.32%) |
Apr 22, 2015 | 8.969 | 8.988 | 8.944 | 8.960 | 71,266 | +0.00(+0.04%) |
Apr 21, 2015 | 8.956 | 9.007 | 8.926 | 8.956 | 59,420 | +0.01(+0.07%) |
Apr 20, 2015 | 8.918 | 8.956 | 8.906 | 8.950 | 74,854 | +0.03(+0.35%) |
Apr 17, 2015 | 8.861 | 8.925 | 8.830 | 8.918 | 89,577 | +0.05(+0.57%) |
Apr 16, 2015 | 8.937 | 8.950 | 8.868 | 8.868 | 132,579 | -0.04(-0.50%) |
Apr 15, 2015 | 8.969 | 8.994 | 8.912 | 8.912 | 102,993 | -0.06(-0.64%) |
Apr 14, 2015 | 8.982 | 9.001 | 8.963 | 8.969 | 109,420 | +0.00(+0.02%) |
Apr 13, 2015 | 9.001 | 9.001 | 8.956 | 8.967 | 85,761 | +0.01(+0.07%) |
Apr 10, 2015 | 8.961 | 8.980 | 8.961 | 8.961 | 111,576 | +0.00(+0.00%) |
Apr 09, 2015 | 9.005 | 9.005 | 8.948 | 8.961 | 192,554 | -0.03(-0.28%) |
Apr 08, 2015 | 9.005 | 9.030 | 8.948 | 8.986 | 198,173 | +0.01(+0.09%) |
Apr 07, 2015 | 8.948 | 8.980 | 8.948 | 8.978 | 67,643 | +0.03(+0.33%) |
Apr 06, 2015 | 8.948 | 8.980 | 8.929 | 8.948 | 108,209 | +0.02(+0.21%) |
Apr 02, 2015 | 8.961 | 8.929 | 8.929 | 8.929 | 187,727 | -0.04(-0.49%) |
Apr 01, 2015 | 8.873 | 8.974 | 8.873 | 8.974 | 135,954 | +0.11(+1.28%) |
Mar 31, 2015 | 8.860 | 8.890 | 8.841 | 8.860 | 159,514 | +0.00(+0.00%) |
Mar 30, 2015 | 8.841 | 8.866 | 8.791 | 8.860 | 71,138 | +0.04(+0.50%) |
Mar 27, 2015 | 8.816 | 8.841 | 8.810 | 8.816 | 121,605 | +0.03(+0.29%) |
Mar 26, 2015 | 8.778 | 8.816 | 8.772 | 8.791 | 78,334 | -0.02(-0.21%) |
Mar 25, 2015 | 8.822 | 8.822 | 8.778 | 8.810 | 49,415 | -0.01(-0.07%) |
Mar 24, 2015 | 8.810 | 8.816 | 8.753 | 8.816 | 94,917 | +0.03(+0.29%) |
Mar 23, 2015 | 8.696 | 8.791 | 8.659 | 8.791 | 142,349 | +0.10(+1.16%) |
Mar 20, 2015 | 8.652 | 8.696 | 8.640 | 8.690 | 88,365 | +0.06(+0.73%) |
Mar 19, 2015 | 8.709 | 8.728 | 8.595 | 8.627 | 117,425 | -0.09(-1.01%) |
Mar 18, 2015 | 8.684 | 8.722 | 8.633 | 8.715 | 147,555 | +0.04(+0.44%) |
Mar 17, 2015 | 8.703 | 8.709 | 8.652 | 8.677 | 96,567 | -0.01(-0.15%) |
Mar 16, 2015 | 8.734 | 8.766 | 8.690 | 8.690 | 93,728 | -0.04(-0.51%) |
Mar 13, 2015 | 8.772 | 8.785 | 8.715 | 8.734 | 102,271 | -0.01(-0.14%) |
Mar 12, 2015 | 8.803 | 8.848 | 8.747 | 8.747 | 71,960 | -0.04(-0.43%) |
Mar 11, 2015 | 8.803 | 8.816 | 8.778 | 8.785 | 117,040 | +0.00(+0.02%) |
Mar 10, 2015 | 8.739 | 8.802 | 8.739 | 8.783 | 89,773 | +0.04(+0.50%) |
Mar 09, 2015 | 8.676 | 8.745 | 8.666 | 8.739 | 103,968 | +0.06(+0.72%) |
Mar 06, 2015 | 8.752 | 8.758 | 8.664 | 8.676 | 104,366 | -0.13(-1.43%) |
Mar 05, 2015 | 8.802 | 8.808 | 8.733 | 8.802 | 160,998 | +0.03(+0.36%) |
Mar 04, 2015 | 8.701 | 8.770 | 8.676 | 8.770 | 97,361 | +0.09(+1.08%) |
Mar 03, 2015 | 8.658 | 8.701 | 8.651 | 8.676 | 56,715 | +0.01(+0.07%) |
Mar 02, 2015 | 8.745 | 8.758 | 8.670 | 8.670 | 143,349 | -0.06(-0.72%) |
Feb 27, 2015 | 8.639 | 8.733 | 8.632 | 8.733 | 138,895 | +0.11(+1.31%) |
Feb 26, 2015 | 8.626 | 8.651 | 8.595 | 8.620 | 223,557 | -0.03(-0.29%) |
Feb 25, 2015 | 8.639 | 8.670 | 8.620 | 8.645 | 154,449 | +0.03(+0.29%) |
Feb 24, 2015 | 8.626 | 8.626 | 8.563 | 8.620 | 164,262 | +0.00(+0.00%) |
Feb 23, 2015 | 8.607 | 8.620 | 8.588 | 8.620 | 156,329 | +0.05(+0.59%) |
Feb 20, 2015 | 8.501 | 8.570 | 8.482 | 8.570 | 193,022 | +0.13(+1.49%) |
Feb 19, 2015 | 8.469 | 8.513 | 8.438 | 8.444 | 133,622 | +0.00(+0.00%) |
Feb 18, 2015 | 8.350 | 8.447 | 8.338 | 8.444 | 150,460 | +0.09(+1.13%) |
Feb 17, 2015 | 8.607 | 8.614 | 8.344 | 8.350 | 263,085 | -0.26(-2.99%) |
Feb 13, 2015 | 8.670 | 8.607 | 8.607 | 8.607 | 112,057 | -0.06(-0.65%) |
Feb 12, 2015 | 8.664 | 8.695 | 8.651 | 8.664 | 60,024 | -0.01(-0.14%) |
Feb 11, 2015 | 8.708 | 8.708 | 8.658 | 8.676 | 122,273 | -0.02(-0.27%) |
Feb 10, 2015 | 8.719 | 8.731 | 8.681 | 8.700 | 130,122 | -0.04(-0.50%) |
Feb 09, 2015 | 8.819 | 8.825 | 8.737 | 8.744 | 108,763 | -0.06(-0.71%) |
Feb 06, 2015 | 8.794 | 8.831 | 8.769 | 8.806 | 103,053 | -0.01(-0.14%) |
Feb 05, 2015 | 8.787 | 8.868 | 8.787 | 8.819 | 70,946 | +0.02(+0.21%) |
Feb 04, 2015 | 8.825 | 8.827 | 8.806 | 8.800 | 81,488 | -0.01(-0.14%) |
Feb 03, 2015 | 8.856 | 8.875 | 8.806 | 8.812 | 120,597 | -0.06(-0.70%) |
Feb 02, 2015 | 8.862 | 8.875 | 8.800 | 8.875 | 97,591 | +0.01(+0.14%) |
Jan 30, 2015 | 8.806 | 8.868 | 8.806 | 8.862 | 73,634 | +0.06(+0.64%) |
Jan 29, 2015 | 8.831 | 8.850 | 8.800 | 8.806 | 68,539 | -0.04(-0.42%) |
Jan 28, 2015 | 8.775 | 8.850 | 8.775 | 8.844 | 66,050 | +0.07(+0.85%) |
Jan 27, 2015 | 8.712 | 8.775 | 8.712 | 8.769 | 93,856 | +0.06(+0.72%) |
Jan 26, 2015 | 8.706 | 8.725 | 8.681 | 8.706 | 163,545 | -0.02(-0.21%) |
Jan 23, 2015 | 8.700 | 8.725 | 8.669 | 8.725 | 55,118 | +0.04(+0.43%) |
Jan 22, 2015 | 8.719 | 8.725 | 8.656 | 8.687 | 197,545 | -0.04(-0.50%) |
Jan 21, 2015 | 8.694 | 8.731 | 8.674 | 8.731 | 82,250 | +0.06(+0.65%) |
Jan 20, 2015 | 8.700 | 8.720 | 8.662 | 8.675 | 106,595 | -0.02(-0.22%) |
Jan 16, 2015 | 8.750 | 8.762 | 8.694 | 8.694 | 127,871 | -0.05(-0.57%) |
Jan 15, 2015 | 8.737 | 8.744 | 8.694 | 8.744 | 114,263 | +0.03(+0.36%) |
Jan 14, 2015 | 8.737 | 8.756 | 8.687 | 8.712 | 113,680 | -0.02(-0.29%) |
Jan 13, 2015 | 8.744 | 8.750 | 8.687 | 8.737 | 79,093 | +0.02(+0.23%) |
Jan 12, 2015 | 8.680 | 8.723 | 8.655 | 8.717 | 151,059 | +0.04(+0.46%) |
Jan 09, 2015 | 8.655 | 8.680 | 8.649 | 8.677 | 62,175 | +0.05(+0.61%) |
Jan 08, 2015 | 8.655 | 8.686 | 8.618 | 8.624 | 116,383 | -0.03(-0.36%) |
Jan 07, 2015 | 8.611 | 8.674 | 8.611 | 8.655 | 105,052 | +0.03(+0.40%) |
Jan 06, 2015 | 8.574 | 8.630 | 8.574 | 8.621 | 161,892 | +0.05(+0.55%) |
Jan 05, 2015 | 8.574 | 8.599 | 8.549 | 8.574 | 126,152 | -0.01(-0.07%) |
Jan 02, 2015 | 8.599 | 8.599 | 8.524 | 8.580 | 134,385 | +0.01(+0.07%) |
Dec 31, 2014 | 8.580 | 8.574 | 8.574 | 8.574 | 118,535 | -0.01(-0.07%) |
Dec 30, 2014 | 8.580 | 8.586 | 8.537 | 8.580 | 63,051 | +0.00(+0.00%) |
Dec 29, 2014 | 8.580 | 8.593 | 8.555 | 8.580 | 35,388 | -0.01(-0.15%) |
Dec 26, 2014 | 8.593 | 8.624 | 8.574 | 8.593 | 61,110 | +0.04(+0.44%) |
Dec 24, 2014 | 8.549 | 8.555 | 8.555 | 8.555 | 71,893 | +0.01(+0.07%) |
Dec 23, 2014 | 8.499 | 8.574 | 8.499 | 8.549 | 91,641 | +0.03(+0.36%) |
Dec 22, 2014 | 8.518 | 8.524 | 8.475 | 8.518 | 73,612 | +0.01(+0.15%) |
Dec 19, 2014 | 8.456 | 8.518 | 8.437 | 8.506 | 71,638 | +0.04(+0.44%) |
Dec 18, 2014 | 8.431 | 8.493 | 8.425 | 8.468 | 55,664 | +0.04(+0.44%) |
Dec 17, 2014 | 8.425 | 8.487 | 8.425 | 8.431 | 142,079 | -0.03(-0.37%) |
Dec 16, 2014 | 8.462 | 8.487 | 8.462 | 8.462 | 45,143 | -0.02(-0.21%) |
Dec 15, 2014 | 8.456 | 8.524 | 8.450 | 8.480 | 78,545 | +0.02(+0.29%) |
Dec 12, 2014 | 8.431 | 8.512 | 8.427 | 8.456 | 58,638 | +0.04(+0.44%) |
Dec 11, 2014 | 8.475 | 8.487 | 8.419 | 8.419 | 67,854 | -0.06(-0.66%) |
Dec 10, 2014 | 8.412 | 8.493 | 8.412 | 8.474 | 125,993 | +0.08(+0.97%) |
Dec 09, 2014 | 8.424 | 8.443 | 8.325 | 8.393 | 96,480 | -0.02(-0.29%) |
Dec 08, 2014 | 8.412 | 8.458 | 8.393 | 8.418 | 76,638 | +0.01(+0.17%) |
Dec 05, 2014 | 8.393 | 8.418 | 8.386 | 8.404 | 62,813 | -0.01(-0.17%) |
Dec 04, 2014 | 8.369 | 8.418 | 8.356 | 8.418 | 70,745 | +0.07(+0.81%) |
Dec 03, 2014 | 8.319 | 8.375 | 8.319 | 8.350 | 110,751 | +0.03(+0.37%) |
Dec 02, 2014 | 8.307 | 8.331 | 8.270 | 8.319 | 179,555 | -0.01(-0.07%) |