Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.627 | 5.737 | 5.607 | 5.675 | 826,092 | -0.05(-0.95%) |
Apr 29, 2015 | 5.661 | 5.860 | 5.607 | 5.730 | 1,222,491 | -0.04(-0.71%) |
Apr 28, 2015 | 5.627 | 5.784 | 5.586 | 5.771 | 1,001,120 | +0.16(+2.80%) |
Apr 27, 2015 | 5.750 | 5.771 | 5.586 | 5.614 | 948,539 | -0.12(-2.15%) |
Apr 24, 2015 | 5.743 | 5.805 | 5.620 | 5.737 | 1,025,412 | +0.08(+1.45%) |
Apr 23, 2015 | 5.484 | 5.702 | 5.484 | 5.655 | 643,585 | +0.16(+2.86%) |
Apr 22, 2015 | 5.374 | 5.525 | 5.374 | 5.497 | 499,747 | +0.14(+2.68%) |
Apr 21, 2015 | 5.333 | 5.436 | 5.326 | 5.354 | 356,085 | +0.02(+0.38%) |
Apr 20, 2015 | 5.340 | 5.443 | 5.306 | 5.333 | 432,526 | +0.02(+0.39%) |
Apr 17, 2015 | 5.306 | 5.436 | 5.196 | 5.313 | 713,592 | -0.08(-1.52%) |
Apr 16, 2015 | 5.504 | 5.525 | 5.361 | 5.395 | 769,170 | -0.15(-2.71%) |
Apr 15, 2015 | 5.449 | 5.586 | 5.436 | 5.545 | 712,362 | +0.23(+4.24%) |
Apr 14, 2015 | 5.251 | 5.340 | 5.190 | 5.320 | 872,788 | +0.16(+3.05%) |
Apr 13, 2015 | 5.210 | 5.347 | 4.950 | 5.162 | 1,931,029 | -0.03(-0.53%) |
Apr 10, 2015 | 5.087 | 5.203 | 4.971 | 5.190 | 841,877 | +0.08(+1.62%) |
Apr 09, 2015 | 5.314 | 5.314 | 5.097 | 5.107 | 1,209,436 | -0.14(-2.72%) |
Apr 08, 2015 | 5.152 | 5.308 | 5.146 | 5.250 | 1,137,552 | +0.20(+3.98%) |
Apr 07, 2015 | 5.042 | 5.107 | 4.990 | 5.048 | 3,721,568 | +0.01(+0.26%) |
Apr 06, 2015 | 4.971 | 5.123 | 4.971 | 5.035 | 819,991 | +0.18(+3.60%) |
Apr 02, 2015 | 4.568 | 4.860 | 4.860 | 4.860 | 905,083 | +0.32(+7.15%) |
Apr 01, 2015 | 4.555 | 4.640 | 4.503 | 4.536 | 839,845 | +0.03(+0.72%) |
Mar 31, 2015 | 4.477 | 4.627 | 4.419 | 4.503 | 1,433,619 | +0.03(+0.73%) |
Mar 30, 2015 | 4.510 | 4.516 | 4.367 | 4.471 | 1,192,778 | -0.03(-0.58%) |
Mar 27, 2015 | 4.601 | 4.620 | 4.386 | 4.497 | 1,454,752 | -0.27(-5.59%) |
Mar 26, 2015 | 4.964 | 4.971 | 4.698 | 4.763 | 1,051,312 | -0.24(-4.80%) |
Mar 25, 2015 | 5.100 | 5.116 | 4.953 | 5.003 | 806,112 | -0.01(-0.13%) |
Mar 24, 2015 | 5.191 | 5.191 | 4.945 | 5.009 | 1,123,166 | -0.10(-2.03%) |
Mar 23, 2015 | 4.996 | 5.139 | 4.964 | 5.113 | 928,219 | +0.31(+6.49%) |
Mar 20, 2015 | 4.756 | 4.821 | 4.737 | 4.802 | 745,308 | +0.14(+3.06%) |
Mar 19, 2015 | 4.588 | 4.782 | 4.555 | 4.659 | 1,633,825 | -0.01(-0.28%) |
Mar 18, 2015 | 4.451 | 4.691 | 4.412 | 4.672 | 1,355,978 | +0.19(+4.35%) |
Mar 17, 2015 | 4.367 | 4.484 | 4.354 | 4.477 | 886,217 | +0.04(+0.88%) |
Mar 16, 2015 | 4.490 | 4.507 | 4.399 | 4.438 | 1,110,130 | +0.06(+1.48%) |
Mar 13, 2015 | 4.127 | 4.393 | 4.062 | 4.374 | 2,230,106 | +0.14(+3.22%) |
Mar 12, 2015 | 4.581 | 4.633 | 4.211 | 4.237 | 2,465,588 | -0.34(-7.38%) |
Mar 11, 2015 | 4.958 | 4.990 | 4.542 | 4.575 | 2,215,401 | -1.17(-20.34%) |
Mar 10, 2015 | 5.743 | 5.963 | 5.691 | 5.743 | 854,059 | +0.05(+0.80%) |
Mar 09, 2015 | 5.626 | 5.756 | 5.542 | 5.697 | 923,297 | +0.13(+2.33%) |
Mar 06, 2015 | 5.483 | 5.626 | 5.470 | 5.567 | 810,839 | +0.06(+1.06%) |
Mar 05, 2015 | 5.405 | 5.529 | 5.327 | 5.509 | 604,180 | +0.18(+3.28%) |
Mar 04, 2015 | 5.217 | 5.370 | 5.181 | 5.334 | 1,194,375 | -0.09(-1.67%) |
Mar 03, 2015 | 5.516 | 5.554 | 5.392 | 5.425 | 1,189,550 | -0.25(-4.35%) |
Mar 02, 2015 | 5.756 | 5.775 | 5.580 | 5.671 | 955,276 | -0.23(-3.85%) |
Feb 27, 2015 | 5.931 | 6.080 | 5.736 | 5.898 | 1,543,891 | -0.05(-0.76%) |
Feb 26, 2015 | 5.814 | 6.015 | 5.795 | 5.944 | 875,380 | +0.17(+2.92%) |
Feb 25, 2015 | 5.658 | 5.788 | 5.587 | 5.775 | 782,122 | +0.02(+0.34%) |
Feb 24, 2015 | 5.684 | 5.795 | 5.600 | 5.756 | 627,022 | +0.09(+1.60%) |
Feb 23, 2015 | 5.736 | 5.749 | 5.613 | 5.665 | 659,346 | -0.11(-1.91%) |
Feb 20, 2015 | 5.671 | 5.804 | 5.639 | 5.775 | 591,443 | +0.08(+1.37%) |
Feb 19, 2015 | 5.730 | 5.801 | 5.613 | 5.697 | 1,076,295 | -0.16(-2.77%) |
Feb 18, 2015 | 5.957 | 6.009 | 5.762 | 5.859 | 899,555 | -0.08(-1.31%) |
Feb 17, 2015 | 5.859 | 6.002 | 5.788 | 5.937 | 583,213 | +0.08(+1.44%) |
Feb 13, 2015 | 5.827 | 5.853 | 5.853 | 5.853 | 887,822 | +0.02(+0.33%) |
Feb 12, 2015 | 5.859 | 6.015 | 5.730 | 5.834 | 1,144,413 | +0.05(+0.78%) |
Feb 11, 2015 | 5.619 | 5.801 | 5.477 | 5.788 | 1,513,694 | +0.03(+0.45%) |
Feb 10, 2015 | 5.782 | 5.834 | 5.697 | 5.762 | 865,466 | -0.15(-2.52%) |
Feb 09, 2015 | 5.885 | 5.937 | 5.788 | 5.911 | 1,243,491 | -0.14(-2.36%) |
Feb 06, 2015 | 5.905 | 6.074 | 5.866 | 6.054 | 1,285,295 | +0.03(+0.54%) |
Feb 05, 2015 | 5.814 | 6.164 | 5.814 | 6.022 | 1,209,929 | -0.02(-0.32%) |
Feb 04, 2015 | 6.126 | 6.190 | 5.976 | 6.041 | 812,346 | -0.32(-5.00%) |
Feb 03, 2015 | 6.216 | 6.359 | 6.210 | 6.359 | 976,250 | +0.14(+2.30%) |
Feb 02, 2015 | 6.113 | 6.229 | 6.100 | 6.216 | 967,407 | +0.10(+1.70%) |
Jan 30, 2015 | 5.924 | 6.113 | 5.924 | 6.113 | 1,054,559 | -0.07(-1.15%) |
Jan 29, 2015 | 6.184 | 6.281 | 6.100 | 6.184 | 878,029 | +0.17(+2.80%) |
Jan 28, 2015 | 5.937 | 6.093 | 5.885 | 6.015 | 1,432,118 | -0.15(-2.42%) |
Jan 27, 2015 | 6.054 | 6.177 | 6.025 | 6.164 | 1,165,294 | +0.00(+0.00%) |
Jan 26, 2015 | 6.015 | 6.197 | 5.970 | 6.164 | 1,577,484 | +0.02(+0.32%) |
Jan 23, 2015 | 6.320 | 6.327 | 6.061 | 6.145 | 1,458,070 | -0.47(-7.07%) |
Jan 22, 2015 | 6.677 | 6.729 | 6.489 | 6.612 | 1,863,961 | +0.03(+0.39%) |
Jan 21, 2015 | 6.476 | 6.677 | 6.456 | 6.586 | 819,003 | -0.01(-0.10%) |
Jan 20, 2015 | 6.813 | 6.885 | 6.437 | 6.593 | 1,380,662 | -0.95(-12.64%) |
Jan 16, 2015 | 7.449 | 7.599 | 7.436 | 7.547 | 466,516 | +0.19(+2.56%) |
Jan 15, 2015 | 7.637 | 7.637 | 7.339 | 7.358 | 551,045 | -0.16(-2.16%) |
Jan 14, 2015 | 7.475 | 7.637 | 7.332 | 7.521 | 939,671 | -0.29(-3.66%) |
Jan 13, 2015 | 7.754 | 7.852 | 7.735 | 7.806 | 826,841 | +0.11(+1.43%) |
Jan 12, 2015 | 7.715 | 7.754 | 7.637 | 7.696 | 581,151 | +0.02(+0.25%) |
Jan 09, 2015 | 7.787 | 7.800 | 7.644 | 7.676 | 415,056 | -0.01(-0.08%) |
Jan 08, 2015 | 7.592 | 7.852 | 7.566 | 7.683 | 630,862 | +0.05(+0.68%) |
Jan 07, 2015 | 7.715 | 7.761 | 7.602 | 7.631 | 529,736 | +0.03(+0.34%) |
Jan 06, 2015 | 7.858 | 7.891 | 7.599 | 7.605 | 877,801 | -0.18(-2.33%) |
Jan 05, 2015 | 8.059 | 8.066 | 7.780 | 7.787 | 802,451 | -0.53(-6.40%) |
Jan 02, 2015 | 8.397 | 8.397 | 8.202 | 8.319 | 670,667 | -0.06(-0.70%) |
Dec 31, 2014 | 8.475 | 8.377 | 8.377 | 8.377 | 288,184 | -0.10(-1.15%) |
Dec 30, 2014 | 8.481 | 8.572 | 8.429 | 8.475 | 210,938 | +0.01(+0.15%) |
Dec 29, 2014 | 8.332 | 8.617 | 8.325 | 8.462 | 674,736 | +0.00(+0.00%) |
Dec 26, 2014 | 8.475 | 8.565 | 8.397 | 8.462 | 418,525 | -0.12(-1.44%) |
Dec 24, 2014 | 8.507 | 8.585 | 8.585 | 8.585 | 231,009 | +0.09(+1.07%) |
Dec 23, 2014 | 8.358 | 8.507 | 8.319 | 8.494 | 581,227 | +0.01(+0.08%) |
Dec 22, 2014 | 8.234 | 8.487 | 8.208 | 8.487 | 390,400 | +0.25(+3.07%) |
Dec 19, 2014 | 8.183 | 8.286 | 8.079 | 8.234 | 708,834 | +0.01(+0.08%) |
Dec 18, 2014 | 8.228 | 8.338 | 8.157 | 8.228 | 590,475 | +0.12(+1.44%) |
Dec 17, 2014 | 7.988 | 8.293 | 7.988 | 8.111 | 1,191,496 | +0.05(+0.64%) |
Dec 16, 2014 | 7.878 | 8.163 | 7.754 | 8.059 | 1,161,577 | -0.07(-0.88%) |
Dec 15, 2014 | 8.312 | 8.338 | 7.936 | 8.131 | 1,105,306 | -0.33(-3.91%) |
Dec 12, 2014 | 8.734 | 8.747 | 8.351 | 8.462 | 748,745 | -0.32(-3.62%) |
Dec 11, 2014 | 8.922 | 8.942 | 8.773 | 8.779 | 996,311 | -0.22(-2.45%) |
Dec 10, 2014 | 9.338 | 9.370 | 8.987 | 9.000 | 1,409,160 | -0.29(-3.14%) |
Dec 09, 2014 | 9.260 | 9.357 | 9.234 | 9.292 | 4,269,269 | -0.05(-0.56%) |
Dec 08, 2014 | 9.591 | 9.591 | 9.331 | 9.344 | 612,557 | -0.23(-2.44%) |
Dec 05, 2014 | 9.578 | 9.643 | 9.506 | 9.578 | 288,775 | -0.01(-0.14%) |
Dec 04, 2014 | 9.610 | 9.655 | 9.513 | 9.591 | 419,858 | -0.13(-1.34%) |
Dec 03, 2014 | 9.675 | 9.837 | 9.649 | 9.720 | 758,815 | +0.11(+1.15%) |
Dec 02, 2014 | 9.591 | 9.694 | 9.519 | 9.610 | 1,434,326 | -0.02(-0.20%) |
Dec 01, 2014 | 9.753 | 9.759 | 9.454 | 9.630 | 1,197,761 | -0.10(-1.00%) |
Nov 28, 2014 | 9.707 | 9.733 | 9.558 | 9.727 | 626,014 | -0.04(-0.40%) |
Nov 26, 2014 | 9.831 | 9.766 | 9.766 | 9.766 | 892,292 | +0.06(+0.67%) |
Nov 25, 2014 | 9.915 | 9.947 | 9.662 | 9.701 | 824,075 | +0.02(+0.20%) |
Nov 24, 2014 | 9.850 | 9.883 | 9.558 | 9.681 | 845,241 | -0.34(-3.37%) |
Nov 21, 2014 | 9.857 | 10.12 | 9.772 | 10.02 | 2,535,898 | +0.40(+4.18%) |
Nov 20, 2014 | 9.720 | 9.811 | 9.467 | 9.617 | 1,056,416 | -0.02(-0.20%) |
Nov 19, 2014 | 9.720 | 9.759 | 9.580 | 9.636 | 2,131,379 | +0.01(+0.07%) |
Nov 18, 2014 | 9.513 | 9.772 | 9.448 | 9.630 | 1,127,049 | +0.32(+3.41%) |
Nov 17, 2014 | 9.454 | 9.493 | 9.273 | 9.312 | 371,182 | -0.15(-1.58%) |
Nov 14, 2014 | 9.539 | 9.571 | 9.383 | 9.461 | 577,781 | -0.14(-1.42%) |
Nov 13, 2014 | 9.604 | 9.636 | 9.396 | 9.597 | 856,840 | +0.07(+0.75%) |
Nov 12, 2014 | 9.617 | 9.733 | 9.454 | 9.526 | 640,990 | +0.07(+0.75%) |
Nov 11, 2014 | 9.415 | 9.500 | 9.312 | 9.454 | 432,379 | +0.10(+1.04%) |
Nov 10, 2014 | 9.558 | 9.558 | 9.312 | 9.357 | 1,079,241 | -0.18(-1.90%) |
Nov 07, 2014 | 9.558 | 9.610 | 9.441 | 9.539 | 817,971 | +0.31(+3.38%) |
Nov 06, 2014 | 9.584 | 9.643 | 9.195 | 9.227 | 751,089 | -0.22(-2.34%) |
Nov 05, 2014 | 9.461 | 9.662 | 9.318 | 9.448 | 1,052,850 | -0.06(-0.61%) |
Nov 04, 2014 | 9.720 | 9.727 | 9.500 | 9.506 | 1,099,530 | +0.10(+1.03%) |
Nov 03, 2014 | 9.422 | 9.500 | 9.208 | 9.409 | 690,618 | -0.11(-1.16%) |
Oct 31, 2014 | 9.409 | 9.643 | 9.389 | 9.519 | 1,487,595 | +0.13(+1.38%) |
Oct 30, 2014 | 9.292 | 9.415 | 9.130 | 9.389 | 1,190,138 | +0.16(+1.69%) |
Oct 29, 2014 | 9.448 | 9.448 | 9.182 | 9.234 | 651,824 | -0.06(-0.70%) |
Oct 28, 2014 | 9.402 | 9.435 | 9.136 | 9.299 | 662,541 | +0.12(+1.34%) |
Oct 27, 2014 | 9.123 | 9.221 | 9.234 | 9.175 | 1,035,790 | -0.06(-0.63%) |
Oct 24, 2014 | 9.026 | 9.363 | 9.026 | 9.234 | 1,248,714 | +0.17(+1.86%) |
Oct 23, 2014 | 8.779 | 9.266 | 8.767 | 9.065 | 1,040,360 | +0.27(+3.02%) |
Oct 22, 2014 | 8.935 | 9.117 | 8.715 | 8.799 | 653,644 | -0.18(-2.02%) |
Oct 21, 2014 | 8.818 | 9.088 | 8.786 | 8.981 | 800,771 | -0.04(-0.43%) |
Oct 20, 2014 | 8.831 | 9.143 | 8.825 | 9.020 | 1,041,266 | +0.14(+1.53%) |
Oct 17, 2014 | 8.611 | 8.997 | 8.500 | 8.883 | 851,064 | +0.38(+4.42%) |
Oct 16, 2014 | 8.416 | 8.552 | 8.416 | 8.507 | 658,235 | -0.16(-1.87%) |
Oct 15, 2014 | 8.695 | 8.812 | 8.416 | 8.669 | 775,999 | -0.23(-2.55%) |
Oct 14, 2014 | 8.728 | 8.974 | 8.702 | 8.896 | 521,719 | +0.11(+1.26%) |
Oct 13, 2014 | 8.792 | 9.013 | 8.578 | 8.786 | 603,819 | +0.27(+3.20%) |
Oct 10, 2014 | 8.786 | 8.786 | 8.507 | 8.513 | 750,033 | -0.27(-3.03%) |
Oct 09, 2014 | 9.071 | 9.117 | 8.747 | 8.779 | 779,257 | -0.20(-2.24%) |
Oct 08, 2014 | 9.175 | 9.175 | 8.737 | 8.981 | 808,267 | -0.02(-0.22%) |
Oct 07, 2014 | 9.117 | 9.214 | 8.909 | 9.000 | 923,531 | -0.02(-0.22%) |
Oct 06, 2014 | 9.020 | 9.071 | 8.942 | 9.020 | 750,764 | +0.26(+2.96%) |
Oct 03, 2014 | 8.650 | 8.792 | 8.552 | 8.760 | 608,800 | +0.05(+0.52%) |
Oct 02, 2014 | 8.656 | 8.773 | 8.565 | 8.715 | 553,606 | +0.11(+1.28%) |
Oct 01, 2014 | 8.630 | 8.792 | 8.536 | 8.604 | 669,681 | +0.06(+0.68%) |
Sep 30, 2014 | 8.436 | 8.578 | 8.338 | 8.546 | 568,080 | +0.00(+0.00%) |
Sep 29, 2014 | 8.371 | 8.575 | 8.280 | 8.546 | 720,055 | -0.10(-1.13%) |
Sep 26, 2014 | 8.559 | 8.676 | 8.487 | 8.643 | 541,402 | +0.03(+0.38%) |
Sep 25, 2014 | 8.702 | 8.721 | 8.591 | 8.611 | 331,400 | -0.18(-1.99%) |
Sep 24, 2014 | 8.650 | 8.818 | 8.513 | 8.786 | 869,503 | +0.08(+0.89%) |
Sep 23, 2014 | 8.682 | 8.786 | 8.526 | 8.708 | 374,697 | +0.01(+0.15%) |
Sep 22, 2014 | 8.695 | 8.779 | 8.604 | 8.695 | 335,594 | -0.16(-1.76%) |
Sep 19, 2014 | 8.994 | 9.013 | 8.773 | 8.851 | 320,220 | -0.03(-0.37%) |
Sep 18, 2014 | 8.715 | 9.046 | 8.695 | 8.883 | 531,530 | +0.12(+1.41%) |
Sep 17, 2014 | 8.864 | 8.948 | 8.737 | 8.760 | 438,657 | -0.07(-0.81%) |
Sep 16, 2014 | 8.728 | 9.020 | 8.721 | 8.831 | 432,196 | +0.25(+2.95%) |
Sep 15, 2014 | 8.442 | 8.578 | 8.371 | 8.578 | 327,435 | +0.13(+1.54%) |
Sep 12, 2014 | 8.312 | 8.513 | 8.306 | 8.449 | 450,495 | -0.09(-1.06%) |
Sep 11, 2014 | 8.481 | 8.604 | 8.442 | 8.539 | 363,787 | +0.08(+0.92%) |
Sep 10, 2014 | 8.397 | 8.468 | 8.299 | 8.462 | 414,552 | -0.04(-0.46%) |
Sep 09, 2014 | 8.611 | 8.656 | 8.442 | 8.500 | 397,365 | -0.24(-2.75%) |
Sep 08, 2014 | 8.994 | 9.007 | 8.721 | 8.741 | 446,967 | -0.28(-3.09%) |
Sep 05, 2014 | 9.130 | 9.143 | 8.987 | 9.020 | 313,897 | -0.14(-1.56%) |
Sep 04, 2014 | 9.117 | 9.201 | 9.062 | 9.162 | 554,814 | +0.08(+0.86%) |
Sep 03, 2014 | 9.123 | 9.195 | 8.955 | 9.084 | 1,416,136 | -0.03(-0.28%) |
Sep 02, 2014 | 8.909 | 9.230 | 8.903 | 9.110 | 677,835 | +0.25(+2.86%) |
Aug 29, 2014 | 8.935 | 8.857 | 8.857 | 8.857 | 503,166 | -0.02(-0.22%) |
Aug 28, 2014 | 8.942 | 8.974 | 8.812 | 8.877 | 392,953 | -0.03(-0.36%) |
Aug 27, 2014 | 8.838 | 8.955 | 8.721 | 8.909 | 292,081 | +0.10(+1.18%) |
Aug 26, 2014 | 8.773 | 8.844 | 8.656 | 8.805 | 382,193 | +0.08(+0.97%) |
Aug 25, 2014 | 8.728 | 8.734 | 8.650 | 8.721 | 169,159 | +0.10(+1.20%) |
Aug 22, 2014 | 8.656 | 8.728 | 8.481 | 8.617 | 479,851 | -0.06(-0.67%) |
Aug 21, 2014 | 8.779 | 8.799 | 8.630 | 8.676 | 377,120 | -0.08(-0.96%) |
Aug 20, 2014 | 8.864 | 8.968 | 8.689 | 8.760 | 397,026 | -0.08(-0.88%) |
Aug 19, 2014 | 8.715 | 8.838 | 8.656 | 8.838 | 849,036 | +0.08(+0.96%) |
Aug 18, 2014 | 8.689 | 8.779 | 8.650 | 8.754 | 529,904 | +0.09(+1.05%) |
Aug 15, 2014 | 8.676 | 8.676 | 8.481 | 8.663 | 780,787 | +0.16(+1.83%) |
Aug 14, 2014 | 8.500 | 8.546 | 8.449 | 8.507 | 386,291 | +0.05(+0.61%) |
Aug 13, 2014 | 8.332 | 8.494 | 8.299 | 8.455 | 601,864 | +0.21(+2.52%) |
Aug 12, 2014 | 8.092 | 8.273 | 8.092 | 8.247 | 260,014 | +0.10(+1.19%) |
Aug 11, 2014 | 8.072 | 8.189 | 8.059 | 8.150 | 287,886 | +0.09(+1.13%) |
Aug 08, 2014 | 8.066 | 8.137 | 8.001 | 8.059 | 651,345 | -0.11(-1.35%) |
Aug 07, 2014 | 8.306 | 8.306 | 8.150 | 8.170 | 408,309 | -0.14(-1.64%) |
Aug 06, 2014 | 8.033 | 8.319 | 7.988 | 8.306 | 675,611 | +0.32(+4.06%) |
Aug 05, 2014 | 7.968 | 8.066 | 7.912 | 7.981 | 216,642 | -0.06(-0.73%) |
Aug 04, 2014 | 8.066 | 8.079 | 7.923 | 8.040 | 207,002 | +0.00(+0.00%) |
Aug 01, 2014 | 8.053 | 8.124 | 7.878 | 8.040 | 356,277 | -0.01(-0.16%) |
Jul 31, 2014 | 7.942 | 8.053 | 7.903 | 8.053 | 306,960 | -0.05(-0.56%) |
Jul 30, 2014 | 8.079 | 8.131 | 7.916 | 8.098 | 358,046 | +0.01(+0.08%) |
Jul 29, 2014 | 8.267 | 8.306 | 8.049 | 8.092 | 287,650 | -0.21(-2.58%) |
Jul 28, 2014 | 8.293 | 8.338 | 8.228 | 8.306 | 268,761 | +0.01(+0.16%) |
Jul 25, 2014 | 8.234 | 8.374 | 8.218 | 8.293 | 519,264 | -0.03(-0.39%) |
Jul 24, 2014 | 8.170 | 8.338 | 8.137 | 8.325 | 464,742 | +0.23(+2.80%) |
Jul 23, 2014 | 8.079 | 8.131 | 7.988 | 8.098 | 617,657 | -0.06(-0.79%) |
Jul 22, 2014 | 8.137 | 8.189 | 8.085 | 8.163 | 547,694 | +0.04(+0.48%) |
Jul 21, 2014 | 8.124 | 8.144 | 8.027 | 8.124 | 437,122 | +0.00(+0.00%) |
Jul 18, 2014 | 8.338 | 8.351 | 8.105 | 8.124 | 641,474 | -0.08(-0.95%) |
Jul 17, 2014 | 8.332 | 8.345 | 8.176 | 8.202 | 470,512 | -0.25(-2.99%) |
Jul 16, 2014 | 8.695 | 8.741 | 8.345 | 8.455 | 853,798 | -0.26(-2.98%) |
Jul 15, 2014 | 8.747 | 8.779 | 8.656 | 8.715 | 773,013 | -0.03(-0.30%) |
Jul 14, 2014 | 8.747 | 8.825 | 8.702 | 8.741 | 532,698 | +0.06(+0.67%) |
Jul 11, 2014 | 8.578 | 8.728 | 8.546 | 8.682 | 322,777 | +0.11(+1.29%) |
Jul 10, 2014 | 8.533 | 8.630 | 8.520 | 8.572 | 507,506 | -0.01(-0.15%) |
Jul 09, 2014 | 8.546 | 8.734 | 8.507 | 8.585 | 260,641 | +0.08(+0.92%) |
Jul 08, 2014 | 8.546 | 8.572 | 8.449 | 8.507 | 214,707 | -0.03(-0.38%) |
Jul 07, 2014 | 8.429 | 8.578 | 8.397 | 8.539 | 280,016 | -0.06(-0.75%) |
Jul 03, 2014 | 8.338 | 8.604 | 8.604 | 8.604 | 306,523 | +0.29(+3.51%) |
Jul 02, 2014 | 8.241 | 8.319 | 8.144 | 8.312 | 391,346 | +0.01(+0.08%) |
Jul 01, 2014 | 8.364 | 8.429 | 8.249 | 8.306 | 265,594 | -0.03(-0.39%) |
Jun 30, 2014 | 8.397 | 8.429 | 8.280 | 8.338 | 252,598 | -0.10(-1.23%) |
Jun 27, 2014 | 8.494 | 8.494 | 8.345 | 8.442 | 360,464 | -0.08(-0.99%) |
Jun 26, 2014 | 8.481 | 8.546 | 8.390 | 8.526 | 495,793 | +0.01(+0.08%) |
Jun 25, 2014 | 8.695 | 8.715 | 8.462 | 8.520 | 435,612 | -0.12(-1.35%) |
Jun 24, 2014 | 8.708 | 8.773 | 8.614 | 8.637 | 383,024 | -0.11(-1.26%) |
Jun 23, 2014 | 8.818 | 8.870 | 8.698 | 8.747 | 169,634 | -0.10(-1.10%) |
Jun 20, 2014 | 8.741 | 8.955 | 8.715 | 8.844 | 266,456 | +0.12(+1.34%) |
Jun 19, 2014 | 8.870 | 8.929 | 8.656 | 8.728 | 254,275 | -0.10(-1.10%) |
Jun 18, 2014 | 8.500 | 8.838 | 8.494 | 8.825 | 283,466 | +0.29(+3.42%) |
Jun 17, 2014 | 8.533 | 8.585 | 8.400 | 8.533 | 279,717 | -0.06(-0.68%) |
Jun 16, 2014 | 8.650 | 8.728 | 8.546 | 8.591 | 325,051 | -0.08(-0.97%) |
Jun 13, 2014 | 8.721 | 8.734 | 8.585 | 8.676 | 286,681 | -0.03(-0.37%) |
Jun 12, 2014 | 8.805 | 8.818 | 8.656 | 8.708 | 338,949 | -0.10(-1.11%) |
Jun 11, 2014 | 8.825 | 8.851 | 8.767 | 8.805 | 454,107 | +0.01(+0.15%) |
Jun 10, 2014 | 8.890 | 9.007 | 8.741 | 8.792 | 458,333 | +0.11(+1.27%) |
Jun 06, 2014 | 8.611 | 8.715 | 8.520 | 8.682 | 421,574 | +0.21(+2.53%) |
Jun 05, 2014 | 8.539 | 8.578 | 8.371 | 8.468 | 384,607 | +0.08(+0.93%) |
Jun 04, 2014 | 8.559 | 8.559 | 8.358 | 8.390 | 342,902 | -0.14(-1.67%) |
Jun 03, 2014 | 8.513 | 8.624 | 8.455 | 8.533 | 314,321 | +0.01(+0.08%) |
Jun 02, 2014 | 8.358 | 8.578 | 8.280 | 8.526 | 392,921 | +0.08(+1.00%) |
May 30, 2014 | 8.468 | 8.546 | 8.364 | 8.442 | 539,654 | -0.10(-1.21%) |
May 29, 2014 | 8.481 | 8.559 | 8.416 | 8.546 | 373,956 | +0.09(+1.07%) |
May 28, 2014 | 8.403 | 8.481 | 8.306 | 8.455 | 352,199 | +0.06(+0.70%) |
May 27, 2014 | 8.637 | 8.637 | 8.358 | 8.397 | 404,507 | -0.19(-2.19%) |
May 23, 2014 | 8.721 | 8.585 | 8.585 | 8.585 | 313,612 | -0.11(-1.27%) |
May 22, 2014 | 8.702 | 8.734 | 8.533 | 8.695 | 277,438 | +0.01(+0.07%) |
May 21, 2014 | 8.624 | 8.741 | 8.611 | 8.689 | 297,110 | +0.18(+2.06%) |
May 20, 2014 | 8.663 | 8.779 | 8.507 | 8.513 | 215,546 | -0.22(-2.53%) |
May 19, 2014 | 8.851 | 8.857 | 8.708 | 8.734 | 731,052 | -0.20(-2.25%) |
May 16, 2014 | 9.007 | 9.020 | 8.838 | 8.935 | 416,996 | +0.10(+1.10%) |
May 15, 2014 | 8.968 | 9.000 | 8.825 | 8.838 | 402,912 | -0.19(-2.08%) |
May 14, 2014 | 9.026 | 9.078 | 8.981 | 9.026 | 569,080 | -0.05(-0.50%) |
May 13, 2014 | 9.059 | 9.156 | 8.955 | 9.071 | 568,833 | -0.03(-0.29%) |
May 12, 2014 | 8.909 | 9.117 | 8.903 | 9.097 | 728,842 | +0.09(+1.01%) |
May 09, 2014 | 9.325 | 9.363 | 8.922 | 9.007 | 684,150 | -0.29(-3.14%) |
May 08, 2014 | 9.370 | 9.396 | 9.214 | 9.299 | 877,969 | -0.14(-1.51%) |
May 07, 2014 | 9.201 | 9.454 | 9.104 | 9.441 | 441,154 | +0.19(+2.03%) |
May 06, 2014 | 9.123 | 9.305 | 9.110 | 9.253 | 396,248 | +0.15(+1.64%) |
May 05, 2014 | 9.136 | 9.247 | 8.987 | 9.104 | 426,202 | +0.03(+0.36%) |
May 02, 2014 | 8.903 | 9.169 | 8.870 | 9.071 | 353,207 | +0.26(+2.95%) |