Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.595 | 8.640 | 8.529 | 8.560 | 3,832,968 | -0.10(-1.13%) |
Mar 30, 2015 | 8.418 | 8.702 | 8.418 | 8.658 | 5,223,325 | +0.28(+3.29%) |
Mar 27, 2015 | 8.347 | 8.391 | 8.249 | 8.382 | 3,397,403 | +0.03(+0.32%) |
Mar 26, 2015 | 8.444 | 8.444 | 8.293 | 8.355 | 5,030,604 | -0.11(-1.26%) |
Mar 25, 2015 | 8.791 | 8.791 | 8.444 | 8.462 | 5,383,435 | -0.34(-3.84%) |
Mar 24, 2015 | 8.818 | 8.853 | 8.729 | 8.800 | 10,771,106 | -0.01(-0.10%) |
Mar 23, 2015 | 8.764 | 8.835 | 8.707 | 8.809 | 8,335,442 | +0.03(+0.30%) |
Mar 20, 2015 | 8.622 | 8.809 | 8.613 | 8.782 | 8,478,848 | +0.20(+2.28%) |
Mar 19, 2015 | 8.702 | 8.738 | 8.524 | 8.587 | 4,652,601 | -0.14(-1.63%) |
Mar 18, 2015 | 8.631 | 8.764 | 8.578 | 8.729 | 4,303,219 | +0.09(+1.03%) |
Mar 17, 2015 | 8.631 | 8.711 | 8.578 | 8.640 | 4,467,785 | -0.02(-0.21%) |
Mar 16, 2015 | 8.480 | 8.738 | 8.480 | 8.658 | 14,365,169 | +0.26(+3.07%) |
Mar 13, 2015 | 8.480 | 8.507 | 8.329 | 8.400 | 2,783,781 | -0.08(-0.94%) |
Mar 12, 2015 | 8.462 | 8.586 | 8.435 | 8.480 | 7,359,283 | +0.10(+1.17%) |
Mar 11, 2015 | 8.267 | 8.471 | 8.267 | 8.382 | 6,695,233 | +0.11(+1.29%) |
Mar 10, 2015 | 8.213 | 8.373 | 8.062 | 8.275 | 4,727,434 | +0.04(+0.43%) |
Mar 09, 2015 | 8.187 | 8.293 | 8.169 | 8.240 | 3,821,381 | +0.08(+0.98%) |
Mar 06, 2015 | 8.195 | 8.329 | 8.142 | 8.160 | 2,987,848 | -0.08(-0.97%) |
Mar 05, 2015 | 8.329 | 8.355 | 8.209 | 8.240 | 3,780,323 | -0.08(-0.96%) |
Mar 04, 2015 | 8.391 | 8.462 | 8.320 | 8.320 | 5,616,566 | -0.06(-0.74%) |
Mar 03, 2015 | 8.382 | 8.649 | 8.364 | 8.382 | 20,403,782 | -0.01(-0.11%) |
Mar 02, 2015 | 8.116 | 8.409 | 8.093 | 8.391 | 7,284,071 | +0.28(+3.40%) |
Feb 27, 2015 | 8.116 | 8.142 | 8.075 | 8.116 | 2,405,722 | +0.00(+0.00%) |
Feb 26, 2015 | 8.071 | 8.151 | 8.027 | 8.116 | 3,944,089 | +0.02(+0.22%) |
Feb 25, 2015 | 8.116 | 8.133 | 8.080 | 8.098 | 2,433,164 | -0.02(-0.22%) |
Feb 24, 2015 | 8.124 | 8.178 | 8.062 | 8.116 | 3,649,652 | -0.01(-0.11%) |
Feb 23, 2015 | 8.098 | 8.142 | 8.044 | 8.124 | 4,055,489 | +0.03(+0.33%) |
Feb 20, 2015 | 8.071 | 8.102 | 8.027 | 8.098 | 4,874,611 | +0.02(+0.22%) |
Feb 19, 2015 | 8.027 | 8.093 | 7.991 | 8.080 | 3,595,277 | +0.04(+0.44%) |
Feb 18, 2015 | 8.107 | 8.169 | 7.982 | 8.044 | 7,404,520 | -0.11(-1.31%) |
Feb 17, 2015 | 8.178 | 8.187 | 8.089 | 8.151 | 3,508,306 | -0.01(-0.11%) |
Feb 13, 2015 | 8.124 | 8.160 | 8.160 | 8.160 | 3,423,062 | +0.06(+0.77%) |
Feb 12, 2015 | 8.089 | 8.178 | 7.938 | 8.098 | 5,757,718 | +0.04(+0.44%) |
Feb 11, 2015 | 8.151 | 8.200 | 8.018 | 8.062 | 3,239,876 | -0.10(-1.20%) |
Feb 10, 2015 | 8.018 | 8.218 | 7.902 | 8.160 | 6,529,037 | +0.19(+2.34%) |
Feb 09, 2015 | 8.000 | 8.036 | 7.884 | 7.973 | 4,116,173 | -0.04(-0.55%) |
Feb 06, 2015 | 8.044 | 8.133 | 7.969 | 8.018 | 3,005,417 | +0.00(+0.00%) |
Feb 05, 2015 | 8.009 | 8.071 | 7.947 | 8.018 | 3,177,285 | +0.05(+0.67%) |
Feb 04, 2015 | 8.018 | 8.071 | 7.938 | 7.964 | 4,487,085 | -0.12(-1.43%) |
Feb 03, 2015 | 7.822 | 8.080 | 7.818 | 8.080 | 5,472,055 | +0.28(+3.65%) |
Feb 02, 2015 | 7.582 | 7.822 | 7.556 | 7.795 | 4,370,292 | +0.22(+2.93%) |
Jan 30, 2015 | 7.698 | 7.724 | 7.573 | 7.573 | 4,385,226 | -0.21(-2.74%) |
Jan 29, 2015 | 7.662 | 7.787 | 7.609 | 7.787 | 3,919,356 | +0.13(+1.74%) |
Jan 28, 2015 | 7.884 | 7.947 | 7.644 | 7.653 | 4,201,447 | -0.21(-2.71%) |
Jan 27, 2015 | 7.911 | 7.929 | 7.813 | 7.867 | 3,446,643 | -0.12(-1.45%) |
Jan 26, 2015 | 7.867 | 8.000 | 7.787 | 7.982 | 3,740,472 | +0.09(+1.13%) |
Jan 23, 2015 | 7.955 | 8.044 | 7.840 | 7.893 | 3,767,425 | -0.05(-0.67%) |
Jan 22, 2015 | 7.733 | 7.947 | 7.636 | 7.947 | 6,409,467 | +0.28(+3.59%) |
Jan 21, 2015 | 7.662 | 7.742 | 7.484 | 7.671 | 10,858,593 | +0.01(+0.12%) |
Jan 20, 2015 | 7.911 | 8.000 | 7.636 | 7.662 | 11,487,782 | +0.04(+0.47%) |
Jan 16, 2015 | 7.564 | 7.671 | 7.538 | 7.627 | 8,714,365 | +0.04(+0.59%) |
Jan 15, 2015 | 7.724 | 7.760 | 7.556 | 7.582 | 4,384,631 | -0.13(-1.73%) |
Jan 14, 2015 | 7.671 | 7.911 | 7.600 | 7.715 | 9,668,917 | -0.02(-0.23%) |
Jan 13, 2015 | 7.733 | 7.831 | 7.618 | 7.733 | 7,794,622 | +0.04(+0.46%) |
Jan 12, 2015 | 7.715 | 7.733 | 7.601 | 7.698 | 6,173,360 | -0.04(-0.46%) |
Jan 09, 2015 | 7.751 | 7.787 | 7.653 | 7.733 | 5,284,433 | -0.02(-0.23%) |
Jan 08, 2015 | 7.804 | 7.911 | 7.689 | 7.751 | 7,825,919 | +0.00(+0.00%) |
Jan 07, 2015 | 8.044 | 8.093 | 7.111 | 7.751 | 43,556,232 | -0.22(-2.79%) |
Jan 06, 2015 | 8.195 | 8.204 | 7.791 | 7.973 | 6,653,390 | -0.22(-2.71%) |
Jan 05, 2015 | 8.267 | 8.320 | 8.080 | 8.195 | 4,539,486 | -0.12(-1.50%) |
Jan 02, 2015 | 8.320 | 8.382 | 8.124 | 8.320 | 3,919,688 | +0.04(+0.43%) |
Dec 31, 2014 | 8.275 | 8.284 | 8.284 | 8.284 | 2,934,921 | +0.02(+0.21%) |
Dec 30, 2014 | 8.258 | 8.338 | 8.253 | 8.267 | 1,620,512 | -0.04(-0.43%) |
Dec 29, 2014 | 8.311 | 8.373 | 8.267 | 8.302 | 1,967,143 | -0.01(-0.11%) |
Dec 26, 2014 | 8.311 | 8.382 | 8.284 | 8.311 | 1,518,272 | +0.04(+0.43%) |
Dec 24, 2014 | 8.213 | 8.275 | 8.275 | 8.275 | 1,605,836 | +0.05(+0.65%) |
Dec 23, 2014 | 8.107 | 8.302 | 8.107 | 8.222 | 3,491,610 | +0.19(+2.32%) |
Dec 22, 2014 | 8.044 | 8.178 | 7.942 | 8.036 | 3,889,772 | +0.00(+0.00%) |
Dec 19, 2014 | 8.027 | 8.098 | 7.973 | 8.036 | 7,452,564 | +0.02(+0.22%) |
Dec 18, 2014 | 8.151 | 8.178 | 7.933 | 8.018 | 5,408,099 | -0.04(-0.44%) |
Dec 17, 2014 | 7.831 | 8.062 | 7.760 | 8.053 | 5,724,794 | +0.28(+3.54%) |
Dec 16, 2014 | 7.840 | 7.991 | 7.769 | 7.778 | 4,943,496 | -0.17(-2.13%) |
Dec 15, 2014 | 8.036 | 8.107 | 7.822 | 7.947 | 4,597,416 | -0.04(-0.45%) |
Dec 12, 2014 | 8.000 | 8.160 | 7.933 | 7.982 | 4,807,677 | -0.11(-1.32%) |
Dec 11, 2014 | 8.133 | 8.274 | 8.071 | 8.089 | 6,118,603 | -0.03(-0.33%) |
Dec 10, 2014 | 8.400 | 8.427 | 8.098 | 8.116 | 5,722,472 | -0.30(-3.59%) |
Dec 09, 2014 | 8.267 | 8.444 | 8.231 | 8.418 | 4,920,181 | +0.05(+0.64%) |
Dec 08, 2014 | 8.355 | 8.595 | 8.302 | 8.364 | 6,986,091 | +0.01(+0.11%) |
Dec 05, 2014 | 8.311 | 8.418 | 8.298 | 8.355 | 4,616,446 | +0.07(+0.86%) |
Dec 04, 2014 | 8.320 | 8.427 | 8.240 | 8.284 | 4,699,790 | -0.02(-0.21%) |
Dec 03, 2014 | 8.187 | 8.355 | 8.187 | 8.302 | 3,433,130 | +0.10(+1.19%) |
Dec 02, 2014 | 8.178 | 8.284 | 8.143 | 8.204 | 2,715,443 | +0.04(+0.54%) |
Dec 01, 2014 | 8.231 | 8.249 | 8.089 | 8.160 | 5,774,221 | -0.12(-1.40%) |
Nov 28, 2014 | 8.302 | 8.355 | 8.236 | 8.275 | 1,660,447 | -0.04(-0.43%) |
Nov 26, 2014 | 8.231 | 8.311 | 8.311 | 8.311 | 1,559,936 | +0.09(+1.08%) |
Nov 25, 2014 | 8.204 | 8.284 | 8.195 | 8.222 | 4,973,501 | +0.04(+0.54%) |
Nov 24, 2014 | 8.204 | 8.284 | 8.080 | 8.178 | 5,470,226 | -0.02(-0.22%) |
Nov 21, 2014 | 8.409 | 8.453 | 8.160 | 8.195 | 7,139,233 | -0.09(-1.07%) |
Nov 20, 2014 | 7.920 | 8.373 | 7.902 | 8.284 | 9,262,540 | +0.31(+3.90%) |
Nov 19, 2014 | 8.213 | 8.222 | 7.973 | 7.973 | 5,532,637 | -0.21(-2.61%) |
Nov 18, 2014 | 8.124 | 8.329 | 8.061 | 8.187 | 13,234,616 | +0.08(+0.99%) |
Nov 17, 2014 | 8.116 | 8.224 | 8.027 | 8.107 | 7,423,567 | +0.21(+2.70%) |
Nov 14, 2014 | 7.938 | 7.938 | 7.804 | 7.893 | 2,777,741 | -0.05(-0.67%) |
Nov 13, 2014 | 8.089 | 8.089 | 7.907 | 7.947 | 4,075,888 | -0.12(-1.54%) |
Nov 12, 2014 | 7.982 | 8.071 | 7.915 | 8.071 | 3,897,471 | +0.06(+0.78%) |
Nov 11, 2014 | 7.973 | 8.027 | 7.875 | 8.009 | 3,698,121 | +0.04(+0.45%) |
Nov 10, 2014 | 7.911 | 8.000 | 7.840 | 7.973 | 3,163,545 | +0.08(+1.01%) |
Nov 07, 2014 | 7.875 | 7.947 | 7.804 | 7.893 | 3,180,719 | +0.00(+0.00%) |
Nov 06, 2014 | 7.760 | 7.929 | 7.702 | 7.893 | 3,188,167 | +0.11(+1.37%) |
Nov 05, 2014 | 7.911 | 7.920 | 7.742 | 7.787 | 2,845,199 | -0.08(-1.02%) |
Nov 04, 2014 | 7.822 | 7.938 | 7.773 | 7.867 | 2,958,957 | +0.00(+0.00%) |
Nov 03, 2014 | 7.991 | 8.018 | 7.840 | 7.867 | 3,972,685 | -0.06(-0.78%) |
Oct 31, 2014 | 7.982 | 8.027 | 7.902 | 7.929 | 5,118,645 | +0.08(+1.02%) |
Oct 30, 2014 | 7.822 | 7.947 | 7.760 | 7.849 | 6,496,749 | +0.12(+1.49%) |
Oct 29, 2014 | 7.715 | 7.760 | 7.591 | 7.733 | 3,530,780 | +0.01(+0.12%) |
Oct 28, 2014 | 7.556 | 7.787 | 7.529 | 7.724 | 5,861,404 | +0.20(+2.72%) |
Oct 27, 2014 | 7.476 | 7.547 | 7.502 | 7.520 | 3,239,572 | +0.02(+0.24%) |
Oct 24, 2014 | 7.262 | 7.538 | 7.218 | 7.502 | 6,662,365 | +0.26(+3.56%) |
Oct 23, 2014 | 7.342 | 7.404 | 7.227 | 7.244 | 5,420,261 | +0.00(+0.00%) |
Oct 22, 2014 | 7.476 | 7.582 | 7.182 | 7.244 | 9,936,610 | -0.21(-2.86%) |
Oct 21, 2014 | 7.653 | 7.698 | 7.404 | 7.458 | 9,688,208 | -0.15(-1.99%) |
Oct 20, 2014 | 7.493 | 7.520 | 7.476 | 7.609 | 6,061,508 | +0.12(+1.54%) |
Oct 17, 2014 | 7.387 | 7.693 | 7.333 | 7.493 | 11,307,188 | +0.22(+3.06%) |
Oct 16, 2014 | 6.951 | 7.316 | 6.924 | 7.271 | 8,151,286 | +0.26(+3.68%) |
Oct 15, 2014 | 6.987 | 7.049 | 6.462 | 7.013 | 11,707,655 | +0.15(+2.20%) |
Oct 14, 2014 | 6.889 | 6.978 | 6.791 | 6.862 | 7,272,967 | +0.04(+0.52%) |
Oct 13, 2014 | 6.809 | 6.995 | 6.800 | 6.827 | 4,699,916 | +0.00(+0.00%) |
Oct 10, 2014 | 6.747 | 6.960 | 6.738 | 6.827 | 4,692,112 | +0.03(+0.39%) |
Oct 09, 2014 | 6.987 | 7.075 | 6.782 | 6.800 | 3,776,357 | -0.18(-2.55%) |
Oct 08, 2014 | 6.853 | 6.987 | 6.773 | 6.978 | 5,572,701 | +0.12(+1.82%) |
Oct 07, 2014 | 6.942 | 6.978 | 6.853 | 6.853 | 2,843,993 | -0.11(-1.53%) |
Oct 06, 2014 | 7.093 | 7.111 | 6.960 | 6.960 | 2,634,647 | -0.12(-1.76%) |
Oct 03, 2014 | 7.084 | 7.155 | 7.040 | 7.084 | 3,300,156 | +0.08(+1.14%) |
Oct 02, 2014 | 6.862 | 7.031 | 6.796 | 7.004 | 4,218,793 | +0.12(+1.81%) |
Oct 01, 2014 | 6.951 | 6.951 | 6.773 | 6.880 | 6,888,088 | -0.06(-0.90%) |
Sep 30, 2014 | 7.013 | 7.049 | 6.907 | 6.942 | 3,842,561 | -0.08(-1.14%) |
Sep 29, 2014 | 7.031 | 7.049 | 6.978 | 7.022 | 2,262,692 | -0.07(-1.00%) |
Sep 26, 2014 | 7.067 | 7.129 | 6.995 | 7.093 | 2,193,970 | +0.04(+0.63%) |
Sep 25, 2014 | 7.147 | 7.209 | 7.049 | 7.049 | 3,003,234 | -0.13(-1.86%) |
Sep 24, 2014 | 7.111 | 7.191 | 7.093 | 7.182 | 3,810,940 | +0.06(+0.87%) |
Sep 23, 2014 | 7.307 | 7.307 | 7.049 | 7.120 | 7,784,199 | -0.21(-2.91%) |
Sep 22, 2014 | 7.387 | 7.458 | 7.307 | 7.333 | 2,992,779 | -0.09(-1.20%) |
Sep 19, 2014 | 7.529 | 7.560 | 7.333 | 7.422 | 3,637,173 | -0.08(-1.07%) |
Sep 18, 2014 | 7.467 | 7.538 | 7.413 | 7.502 | 4,167,449 | +0.05(+0.72%) |
Sep 17, 2014 | 7.333 | 7.538 | 7.316 | 7.449 | 4,627,363 | +0.14(+1.95%) |
Sep 16, 2014 | 7.369 | 7.440 | 7.271 | 7.307 | 2,927,297 | -0.07(-0.96%) |
Sep 15, 2014 | 7.493 | 7.493 | 7.342 | 7.378 | 2,375,102 | -0.12(-1.66%) |
Sep 12, 2014 | 7.467 | 7.609 | 7.440 | 7.502 | 4,230,618 | +0.04(+0.60%) |
Sep 11, 2014 | 7.378 | 7.502 | 7.360 | 7.458 | 2,568,881 | +0.02(+0.24%) |
Sep 10, 2014 | 7.431 | 7.476 | 7.324 | 7.440 | 4,652,897 | +0.00(+0.00%) |
Sep 09, 2014 | 7.520 | 7.520 | 7.369 | 7.440 | 3,326,874 | -0.07(-0.95%) |
Sep 08, 2014 | 7.289 | 7.520 | 7.236 | 7.511 | 5,779,251 | +0.22(+3.05%) |
Sep 05, 2014 | 7.307 | 7.316 | 7.262 | 7.289 | 3,754,182 | -0.05(-0.73%) |
Sep 04, 2014 | 7.316 | 7.458 | 7.307 | 7.342 | 2,595,976 | +0.05(+0.73%) |
Sep 03, 2014 | 7.467 | 7.511 | 7.258 | 7.289 | 4,494,851 | -0.14(-1.91%) |
Sep 02, 2014 | 7.529 | 7.556 | 7.431 | 7.431 | 3,786,377 | -0.06(-0.83%) |
Aug 29, 2014 | 7.413 | 7.493 | 7.493 | 7.493 | 2,493,130 | +0.10(+1.32%) |
Aug 28, 2014 | 7.396 | 7.431 | 7.271 | 7.396 | 2,696,433 | -0.04(-0.48%) |
Aug 27, 2014 | 7.458 | 7.520 | 7.422 | 7.431 | 3,323,676 | -0.03(-0.36%) |
Aug 26, 2014 | 7.369 | 7.484 | 7.369 | 7.458 | 3,338,014 | +0.09(+1.21%) |
Aug 25, 2014 | 7.484 | 7.493 | 7.316 | 7.369 | 5,207,819 | -0.04(-0.60%) |
Aug 22, 2014 | 7.289 | 7.458 | 7.218 | 7.413 | 3,509,104 | +0.11(+1.46%) |
Aug 21, 2014 | 7.298 | 7.351 | 7.271 | 7.307 | 5,262,224 | +0.02(+0.24%) |
Aug 20, 2014 | 7.396 | 7.413 | 7.253 | 7.289 | 4,340,934 | -0.13(-1.80%) |
Aug 19, 2014 | 7.307 | 7.501 | 7.284 | 7.422 | 5,750,265 | +0.13(+1.83%) |
Aug 18, 2014 | 7.138 | 7.307 | 7.084 | 7.289 | 6,117,497 | +0.22(+3.14%) |
Aug 15, 2014 | 7.084 | 7.120 | 6.960 | 7.067 | 5,666,224 | +0.04(+0.51%) |
Aug 14, 2014 | 6.987 | 7.084 | 6.987 | 7.031 | 3,535,125 | +0.06(+0.89%) |
Aug 13, 2014 | 6.995 | 7.022 | 6.924 | 6.969 | 4,134,095 | +0.02(+0.26%) |
Aug 12, 2014 | 7.004 | 7.022 | 6.899 | 6.951 | 4,109,493 | -0.10(-1.39%) |
Aug 11, 2014 | 7.102 | 7.173 | 7.022 | 7.049 | 5,963,905 | +0.03(+0.38%) |
Aug 08, 2014 | 6.827 | 7.058 | 6.800 | 7.022 | 10,860,658 | +0.08(+1.15%) |
Aug 07, 2014 | 6.836 | 6.987 | 6.773 | 6.942 | 9,210,826 | +0.21(+3.17%) |
Aug 06, 2014 | 6.578 | 6.747 | 6.542 | 6.729 | 6,419,697 | +0.12(+1.75%) |
Aug 05, 2014 | 6.498 | 6.702 | 6.444 | 6.613 | 6,876,979 | +0.04(+0.68%) |
Aug 04, 2014 | 6.551 | 6.596 | 6.364 | 6.569 | 8,294,893 | +0.03(+0.41%) |
Aug 01, 2014 | 6.596 | 6.640 | 6.372 | 6.542 | 8,102,621 | -0.03(-0.41%) |
Jul 31, 2014 | 6.942 | 6.942 | 6.533 | 6.569 | 12,113,648 | -0.43(-6.10%) |
Jul 30, 2014 | 6.987 | 7.067 | 6.951 | 6.995 | 4,469,955 | +0.04(+0.51%) |
Jul 29, 2014 | 7.031 | 7.084 | 6.951 | 6.960 | 4,158,875 | -0.06(-0.89%) |
Jul 28, 2014 | 7.093 | 7.120 | 7.004 | 7.022 | 4,887,875 | -0.08(-1.13%) |
Jul 25, 2014 | 7.022 | 7.147 | 7.013 | 7.102 | 5,821,790 | +0.02(+0.25%) |
Jul 24, 2014 | 7.093 | 7.182 | 7.075 | 7.084 | 8,023,874 | -0.03(-0.38%) |
Jul 23, 2014 | 6.978 | 7.111 | 6.933 | 7.111 | 7,127,377 | +0.13(+1.91%) |
Jul 22, 2014 | 6.924 | 7.027 | 6.880 | 6.978 | 6,950,705 | +0.10(+1.42%) |
Jul 21, 2014 | 6.951 | 6.995 | 6.853 | 6.880 | 5,662,001 | -0.11(-1.53%) |
Jul 18, 2014 | 6.880 | 7.093 | 6.871 | 6.987 | 8,322,749 | +0.10(+1.42%) |
Jul 17, 2014 | 6.800 | 7.200 | 6.720 | 6.889 | 35,620,000 | -0.01(-0.13%) |
Jul 16, 2014 | 7.173 | 7.227 | 6.684 | 6.898 | 38,283,956 | -0.52(-7.07%) |
Jul 15, 2014 | 7.467 | 7.484 | 7.298 | 7.422 | 9,510,815 | -0.03(-0.36%) |
Jul 14, 2014 | 7.564 | 7.724 | 7.413 | 7.449 | 9,187,097 | +0.02(+0.24%) |
Jul 11, 2014 | 7.173 | 7.715 | 7.129 | 7.431 | 47,803,628 | -0.78(-9.52%) |
Jul 10, 2014 | 7.893 | 8.267 | 7.822 | 8.213 | 8,708,185 | +0.13(+1.65%) |
Jul 09, 2014 | 8.142 | 8.178 | 8.027 | 8.080 | 2,419,205 | +0.00(+0.00%) |
Jul 08, 2014 | 8.124 | 8.231 | 7.982 | 8.080 | 5,805,997 | -0.07(-0.87%) |
Jul 07, 2014 | 8.258 | 8.311 | 8.142 | 8.151 | 5,325,472 | -0.16(-1.93%) |
Jul 03, 2014 | 8.329 | 8.311 | 8.311 | 8.311 | 2,693,832 | +0.04(+0.43%) |
Jul 02, 2014 | 8.302 | 8.444 | 8.275 | 8.275 | 4,540,953 | +0.00(+0.00%) |
Jul 01, 2014 | 8.240 | 8.373 | 8.240 | 8.275 | 4,795,830 | +0.06(+0.76%) |
Jun 30, 2014 | 8.240 | 8.258 | 8.151 | 8.213 | 3,798,251 | -0.06(-0.75%) |
Jun 27, 2014 | 8.169 | 8.302 | 8.151 | 8.275 | 5,049,834 | +0.06(+0.76%) |
Jun 26, 2014 | 8.275 | 8.293 | 8.138 | 8.213 | 3,054,488 | -0.06(-0.75%) |
Jun 25, 2014 | 8.151 | 8.302 | 8.142 | 8.275 | 4,517,029 | +0.07(+0.87%) |
Jun 24, 2014 | 8.240 | 8.444 | 8.191 | 8.204 | 5,273,829 | -0.03(-0.32%) |
Jun 23, 2014 | 8.204 | 8.338 | 8.169 | 8.231 | 2,981,249 | +0.04(+0.54%) |
Jun 20, 2014 | 8.311 | 8.364 | 8.142 | 8.187 | 8,086,824 | -0.12(-1.39%) |
Jun 19, 2014 | 8.418 | 8.427 | 8.258 | 8.302 | 4,553,547 | -0.10(-1.16%) |
Jun 18, 2014 | 8.329 | 8.409 | 8.204 | 8.400 | 4,784,914 | +0.06(+0.75%) |
Jun 17, 2014 | 8.195 | 8.382 | 8.195 | 8.338 | 7,077,923 | +0.13(+1.63%) |
Jun 16, 2014 | 8.178 | 8.293 | 8.151 | 8.204 | 5,129,007 | +0.00(+0.00%) |
Jun 13, 2014 | 8.195 | 8.267 | 8.142 | 8.204 | 5,673,892 | +0.05(+0.65%) |
Jun 12, 2014 | 8.187 | 8.284 | 8.080 | 8.151 | 4,503,692 | -0.05(-0.65%) |
Jun 11, 2014 | 8.213 | 8.249 | 8.151 | 8.204 | 3,842,999 | -0.06(-0.75%) |
Jun 10, 2014 | 8.222 | 8.329 | 8.200 | 8.267 | 4,865,819 | +0.15(+1.86%) |
Jun 06, 2014 | 8.080 | 8.213 | 8.080 | 8.116 | 7,623,558 | +0.07(+0.88%) |
Jun 05, 2014 | 7.751 | 8.133 | 7.742 | 8.044 | 15,550,280 | +0.36(+4.62%) |
Jun 04, 2014 | 7.529 | 7.760 | 7.520 | 7.689 | 5,438,110 | +0.12(+1.65%) |
Jun 03, 2014 | 7.484 | 7.591 | 7.422 | 7.564 | 4,152,894 | +0.04(+0.59%) |
Jun 02, 2014 | 7.573 | 7.600 | 7.444 | 7.520 | 2,334,671 | -0.02(-0.24%) |
May 30, 2014 | 7.600 | 7.662 | 7.467 | 7.538 | 3,084,157 | -0.05(-0.70%) |
May 29, 2014 | 7.636 | 7.671 | 7.493 | 7.591 | 4,389,599 | -0.02(-0.23%) |
May 28, 2014 | 7.600 | 7.707 | 7.529 | 7.609 | 5,933,636 | +0.00(+0.00%) |
May 27, 2014 | 7.493 | 7.627 | 7.449 | 7.609 | 4,771,294 | +0.15(+2.03%) |
May 23, 2014 | 7.431 | 7.458 | 7.458 | 7.458 | 3,936,066 | +0.01(+0.12%) |
May 22, 2014 | 7.333 | 7.458 | 7.311 | 7.449 | 2,346,646 | +0.12(+1.58%) |
May 21, 2014 | 7.378 | 7.458 | 7.289 | 7.333 | 3,453,886 | +0.01(+0.12%) |
May 20, 2014 | 7.467 | 7.476 | 7.280 | 7.324 | 5,667,063 | -0.14(-1.90%) |
May 19, 2014 | 7.316 | 7.529 | 7.280 | 7.467 | 3,715,221 | +0.12(+1.57%) |
May 16, 2014 | 7.378 | 7.396 | 7.271 | 7.351 | 4,828,228 | -0.01(-0.12%) |
May 15, 2014 | 7.529 | 7.547 | 7.227 | 7.360 | 7,994,411 | -0.21(-2.82%) |
May 14, 2014 | 7.787 | 7.902 | 7.547 | 7.573 | 7,858,781 | -0.26(-3.29%) |
May 13, 2014 | 7.751 | 7.858 | 7.724 | 7.831 | 7,225,761 | +0.08(+1.03%) |
May 12, 2014 | 7.636 | 7.902 | 7.627 | 7.751 | 6,802,069 | +0.15(+1.99%) |
May 09, 2014 | 7.689 | 7.769 | 7.556 | 7.600 | 3,877,143 | -0.15(-1.95%) |
May 08, 2014 | 7.653 | 7.938 | 7.618 | 7.751 | 13,201,109 | +0.09(+1.16%) |
May 07, 2014 | 7.502 | 7.689 | 7.369 | 7.662 | 8,335,222 | +0.20(+2.62%) |
May 06, 2014 | 7.671 | 7.742 | 7.431 | 7.467 | 5,713,597 | -0.21(-2.78%) |
May 05, 2014 | 7.627 | 7.742 | 7.529 | 7.680 | 3,557,913 | -0.04(-0.46%) |
May 02, 2014 | 7.742 | 7.809 | 7.653 | 7.715 | 3,472,588 | +0.01(+0.12%) |
May 01, 2014 | 7.609 | 7.760 | 7.547 | 7.707 | 8,022,593 | +0.06(+0.81%) |
Apr 30, 2014 | 7.342 | 7.662 | 7.253 | 7.644 | 7,311,690 | +0.26(+3.49%) |
Apr 29, 2014 | 7.404 | 7.467 | 7.231 | 7.387 | 4,499,777 | +0.04(+0.61%) |
Apr 28, 2014 | 7.493 | 7.538 | 7.111 | 7.342 | 7,318,674 | -0.11(-1.43%) |
Apr 25, 2014 | 7.698 | 7.715 | 7.440 | 7.449 | 8,211,711 | -0.29(-3.79%) |
Apr 24, 2014 | 7.955 | 7.955 | 7.724 | 7.742 | 8,479,579 | -0.13(-1.69%) |
Apr 23, 2014 | 7.964 | 8.027 | 7.769 | 7.875 | 9,504,891 | -0.06(-0.78%) |
Apr 22, 2014 | 7.733 | 8.000 | 7.636 | 7.938 | 17,715,192 | +0.53(+7.20%) |
Apr 21, 2014 | 7.422 | 7.489 | 7.324 | 7.404 | 5,942,808 | +0.01(+0.12%) |
Apr 17, 2014 | 7.209 | 7.396 | 7.396 | 7.396 | 7,087,776 | +0.17(+2.34%) |
Apr 16, 2014 | 7.111 | 7.244 | 7.013 | 7.227 | 5,776,441 | +0.16(+2.26%) |
Apr 15, 2014 | 6.987 | 7.188 | 6.858 | 7.067 | 8,885,322 | +0.11(+1.53%) |
Apr 14, 2014 | 7.253 | 7.396 | 6.800 | 6.960 | 11,385,902 | -0.18(-2.49%) |
Apr 11, 2014 | 7.316 | 7.333 | 7.013 | 7.138 | 9,190,441 | -0.27(-3.60%) |
Apr 10, 2014 | 7.760 | 7.760 | 7.244 | 7.404 | 9,810,178 | -0.36(-4.58%) |
Apr 09, 2014 | 7.502 | 7.822 | 7.502 | 7.760 | 7,174,466 | +0.29(+3.93%) |
Apr 08, 2014 | 7.271 | 7.591 | 7.271 | 7.467 | 13,103,604 | +0.35(+4.87%) |
Apr 07, 2014 | 7.236 | 7.289 | 7.075 | 7.120 | 8,157,391 | -0.22(-3.03%) |
Apr 04, 2014 | 7.582 | 7.671 | 7.333 | 7.342 | 5,202,918 | -0.16(-2.13%) |
Apr 03, 2014 | 7.618 | 7.653 | 7.467 | 7.502 | 4,000,511 | -0.14(-1.86%) |
Apr 02, 2014 | 7.742 | 7.840 | 7.573 | 7.644 | 6,548,432 | -0.09(-1.15%) |