Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.400 | 8.421 | 8.208 | 8.258 | 218,182 | -0.16(-1.86%) |
Apr 29, 2015 | 8.514 | 8.557 | 8.336 | 8.414 | 206,725 | -0.18(-2.07%) |
Apr 28, 2015 | 8.407 | 8.599 | 8.336 | 8.592 | 210,799 | +0.20(+2.37%) |
Apr 27, 2015 | 8.286 | 8.393 | 8.286 | 8.393 | 178,798 | +0.11(+1.38%) |
Apr 24, 2015 | 8.314 | 8.379 | 8.258 | 8.279 | 78,911 | -0.01(-0.17%) |
Apr 23, 2015 | 8.186 | 8.314 | 8.186 | 8.293 | 81,986 | +0.06(+0.78%) |
Apr 22, 2015 | 8.172 | 8.272 | 8.158 | 8.229 | 81,478 | +0.06(+0.70%) |
Apr 21, 2015 | 8.201 | 8.208 | 8.137 | 8.172 | 125,617 | -0.01(-0.17%) |
Apr 20, 2015 | 8.186 | 8.201 | 8.129 | 8.186 | 153,353 | +0.03(+0.35%) |
Apr 17, 2015 | 8.101 | 8.186 | 8.051 | 8.158 | 172,526 | +0.01(+0.17%) |
Apr 16, 2015 | 8.137 | 8.172 | 8.037 | 8.144 | 193,871 | -0.04(-0.52%) |
Apr 15, 2015 | 8.236 | 8.278 | 8.172 | 8.186 | 235,243 | -0.07(-0.86%) |
Apr 14, 2015 | 8.030 | 8.265 | 8.016 | 8.258 | 185,534 | +0.19(+2.38%) |
Apr 13, 2015 | 8.051 | 8.101 | 8.030 | 8.065 | 125,011 | -0.02(-0.26%) |
Apr 10, 2015 | 8.179 | 8.236 | 8.051 | 8.087 | 201,686 | -0.05(-0.61%) |
Apr 09, 2015 | 8.400 | 8.400 | 8.108 | 8.137 | 156,039 | -0.28(-3.38%) |
Apr 08, 2015 | 8.343 | 8.471 | 8.322 | 8.421 | 146,009 | +0.05(+0.60%) |
Apr 07, 2015 | 8.293 | 8.393 | 8.265 | 8.371 | 184,031 | +0.05(+0.60%) |
Apr 06, 2015 | 8.293 | 8.371 | 8.265 | 8.322 | 129,063 | +0.01(+0.17%) |
Apr 02, 2015 | 8.286 | 8.307 | 8.307 | 8.307 | 128,677 | -0.02(-0.26%) |
Apr 01, 2015 | 8.293 | 8.357 | 8.236 | 8.329 | 114,969 | -0.01(-0.17%) |
Mar 31, 2015 | 8.279 | 8.357 | 8.279 | 8.343 | 258,498 | +0.00(+0.00%) |
Mar 30, 2015 | 8.243 | 8.357 | 8.236 | 8.343 | 196,966 | +0.11(+1.30%) |
Mar 27, 2015 | 8.215 | 8.265 | 8.181 | 8.236 | 159,794 | +0.02(+0.26%) |
Mar 26, 2015 | 8.186 | 8.279 | 8.163 | 8.215 | 172,283 | -0.05(-0.60%) |
Mar 25, 2015 | 8.514 | 8.528 | 8.258 | 8.265 | 161,837 | -0.26(-3.01%) |
Mar 24, 2015 | 8.514 | 8.557 | 8.436 | 8.521 | 175,365 | -0.04(-0.42%) |
Mar 23, 2015 | 8.557 | 8.649 | 8.485 | 8.557 | 178,924 | -0.02(-0.25%) |
Mar 20, 2015 | 8.557 | 8.642 | 8.557 | 8.578 | 310,371 | +0.03(+0.33%) |
Mar 19, 2015 | 8.457 | 8.642 | 8.457 | 8.549 | 147,613 | +0.04(+0.42%) |
Mar 18, 2015 | 8.407 | 8.542 | 8.330 | 8.514 | 153,844 | +0.07(+0.84%) |
Mar 17, 2015 | 8.471 | 8.542 | 8.421 | 8.443 | 184,985 | -0.07(-0.84%) |
Mar 16, 2015 | 8.571 | 8.635 | 8.478 | 8.514 | 169,719 | -0.03(-0.33%) |
Mar 13, 2015 | 8.621 | 8.621 | 8.436 | 8.542 | 196,689 | -0.10(-1.15%) |
Mar 12, 2015 | 8.507 | 8.649 | 8.492 | 8.642 | 261,319 | +0.16(+1.85%) |
Mar 11, 2015 | 8.521 | 8.521 | 8.436 | 8.485 | 180,203 | +0.01(+0.08%) |
Mar 10, 2015 | 8.357 | 8.521 | 8.314 | 8.478 | 292,971 | +0.04(+0.42%) |
Mar 09, 2015 | 8.450 | 8.525 | 8.371 | 8.443 | 211,688 | +0.01(+0.08%) |
Mar 06, 2015 | 8.300 | 8.542 | 8.286 | 8.436 | 334,038 | +0.06(+0.77%) |
Mar 05, 2015 | 8.400 | 8.464 | 8.357 | 8.371 | 207,113 | -0.04(-0.42%) |
Mar 04, 2015 | 8.521 | 8.564 | 8.393 | 8.407 | 230,380 | -0.14(-1.58%) |
Mar 03, 2015 | 8.670 | 8.670 | 8.564 | 8.542 | 416,367 | -0.13(-1.48%) |
Mar 02, 2015 | 8.606 | 8.777 | 8.587 | 8.670 | 343,470 | +0.04(+0.41%) |
Feb 27, 2015 | 8.464 | 8.692 | 8.428 | 8.635 | 456,313 | +0.21(+2.54%) |
Feb 26, 2015 | 8.265 | 8.428 | 8.265 | 8.421 | 230,540 | +0.03(+0.34%) |
Feb 25, 2015 | 8.343 | 8.485 | 8.265 | 8.393 | 221,291 | +0.06(+0.77%) |
Feb 24, 2015 | 8.322 | 8.386 | 8.186 | 8.329 | 270,052 | -0.04(-0.51%) |
Feb 23, 2015 | 8.364 | 8.393 | 8.279 | 8.371 | 141,806 | -0.03(-0.34%) |
Feb 20, 2015 | 8.314 | 8.400 | 8.314 | 8.400 | 195,245 | +0.06(+0.77%) |
Feb 19, 2015 | 8.222 | 8.343 | 8.222 | 8.336 | 198,052 | +0.06(+0.69%) |
Feb 18, 2015 | 8.072 | 8.279 | 8.008 | 8.279 | 151,144 | +0.17(+2.11%) |
Feb 17, 2015 | 8.165 | 8.258 | 8.072 | 8.108 | 78,550 | -0.08(-0.96%) |
Feb 13, 2015 | 8.151 | 8.186 | 8.186 | 8.186 | 94,400 | +0.01(+0.17%) |
Feb 12, 2015 | 8.101 | 8.193 | 8.037 | 8.172 | 127,224 | +0.09(+1.15%) |
Feb 11, 2015 | 8.065 | 8.137 | 8.008 | 8.080 | 113,362 | -0.02(-0.26%) |
Feb 10, 2015 | 8.186 | 8.186 | 8.030 | 8.101 | 120,054 | -0.06(-0.70%) |
Feb 09, 2015 | 8.243 | 8.357 | 8.158 | 8.158 | 122,761 | -0.12(-1.46%) |
Feb 06, 2015 | 8.414 | 8.414 | 8.258 | 8.279 | 243,958 | -0.14(-1.61%) |
Feb 05, 2015 | 8.329 | 8.414 | 8.286 | 8.414 | 127,113 | +0.09(+1.03%) |
Feb 04, 2015 | 8.322 | 8.382 | 8.272 | 8.329 | 127,802 | +0.00(+0.00%) |
Feb 03, 2015 | 8.322 | 8.436 | 8.250 | 8.329 | 204,458 | +0.01(+0.09%) |
Feb 02, 2015 | 8.208 | 8.336 | 8.065 | 8.322 | 204,873 | +0.13(+1.56%) |
Jan 30, 2015 | 8.144 | 8.393 | 8.144 | 8.193 | 225,889 | -0.02(-0.26%) |
Jan 29, 2015 | 8.208 | 8.253 | 8.058 | 8.215 | 163,976 | +0.02(+0.26%) |
Jan 28, 2015 | 8.279 | 8.322 | 8.165 | 8.193 | 187,784 | -0.07(-0.86%) |
Jan 27, 2015 | 8.222 | 8.343 | 8.215 | 8.265 | 97,558 | -0.01(-0.17%) |
Jan 26, 2015 | 8.272 | 8.350 | 8.208 | 8.279 | 207,721 | -0.03(-0.34%) |
Jan 23, 2015 | 8.322 | 8.343 | 8.279 | 8.307 | 240,524 | +0.01(+0.09%) |
Jan 22, 2015 | 8.222 | 8.313 | 8.172 | 8.300 | 493,131 | +0.10(+1.22%) |
Jan 21, 2015 | 8.201 | 8.236 | 8.137 | 8.201 | 153,404 | -0.03(-0.35%) |
Jan 20, 2015 | 8.300 | 8.322 | 8.144 | 8.229 | 195,874 | -0.09(-1.11%) |
Jan 16, 2015 | 8.193 | 8.322 | 8.169 | 8.322 | 109,460 | +0.10(+1.21%) |
Jan 15, 2015 | 8.236 | 8.236 | 8.065 | 8.222 | 179,273 | +0.03(+0.35%) |
Jan 14, 2015 | 8.044 | 8.325 | 8.044 | 8.193 | 402,156 | +0.09(+1.14%) |
Jan 13, 2015 | 8.144 | 8.279 | 8.051 | 8.101 | 289,005 | +0.01(+0.18%) |
Jan 12, 2015 | 8.051 | 8.151 | 8.016 | 8.087 | 291,135 | +0.06(+0.71%) |
Jan 09, 2015 | 8.186 | 8.215 | 8.016 | 8.030 | 331,373 | -0.18(-2.17%) |
Jan 08, 2015 | 8.222 | 8.364 | 8.138 | 8.208 | 627,658 | -0.01(-0.09%) |
Jan 07, 2015 | 8.236 | 8.250 | 8.151 | 8.215 | 167,869 | +0.04(+0.44%) |
Jan 06, 2015 | 8.258 | 8.371 | 8.094 | 8.179 | 315,358 | -0.09(-1.12%) |
Jan 05, 2015 | 8.172 | 8.464 | 8.158 | 8.272 | 303,305 | +0.01(+0.17%) |
Jan 02, 2015 | 8.101 | 8.272 | 8.030 | 8.258 | 150,506 | +0.20(+2.47%) |
Dec 31, 2014 | 8.243 | 8.058 | 8.058 | 8.058 | 245,414 | -0.19(-2.33%) |
Dec 30, 2014 | 8.293 | 8.364 | 8.151 | 8.250 | 288,990 | -0.09(-1.02%) |
Dec 29, 2014 | 8.407 | 8.485 | 8.279 | 8.336 | 262,906 | -0.12(-1.43%) |
Dec 26, 2014 | 8.436 | 8.485 | 8.414 | 8.457 | 196,751 | +0.07(+0.85%) |
Dec 24, 2014 | 8.314 | 8.386 | 8.386 | 8.386 | 253,842 | +0.06(+0.77%) |
Dec 23, 2014 | 8.144 | 8.364 | 8.144 | 8.322 | 211,108 | +0.14(+1.74%) |
Dec 22, 2014 | 7.951 | 8.186 | 7.951 | 8.179 | 181,102 | +0.18(+2.22%) |
Dec 19, 2014 | 7.980 | 8.080 | 7.845 | 8.001 | 330,979 | +0.04(+0.54%) |
Dec 18, 2014 | 7.752 | 8.001 | 7.752 | 7.959 | 260,085 | +0.26(+3.42%) |
Dec 17, 2014 | 7.560 | 7.738 | 7.524 | 7.695 | 403,339 | +0.15(+1.98%) |
Dec 16, 2014 | 7.638 | 7.795 | 7.546 | 7.546 | 325,663 | -0.14(-1.85%) |
Dec 15, 2014 | 7.731 | 7.795 | 7.577 | 7.688 | 462,353 | -0.06(-0.74%) |
Dec 12, 2014 | 7.866 | 7.909 | 7.731 | 7.745 | 171,207 | -0.15(-1.89%) |
Dec 11, 2014 | 7.951 | 8.001 | 7.802 | 7.894 | 230,301 | -0.01(-0.09%) |
Dec 10, 2014 | 7.894 | 7.987 | 7.823 | 7.902 | 209,956 | +0.01(+0.18%) |
Dec 09, 2014 | 7.667 | 7.966 | 7.667 | 7.887 | 225,264 | +0.14(+1.74%) |
Dec 08, 2014 | 7.709 | 7.845 | 7.688 | 7.752 | 142,721 | -0.03(-0.37%) |
Dec 05, 2014 | 7.766 | 7.887 | 7.752 | 7.781 | 189,230 | -0.01(-0.18%) |
Dec 04, 2014 | 7.788 | 7.902 | 7.714 | 7.795 | 173,460 | -0.04(-0.54%) |
Dec 03, 2014 | 7.816 | 7.916 | 7.702 | 7.838 | 227,840 | +0.00(+0.00%) |
Dec 02, 2014 | 7.786 | 7.909 | 7.681 | 7.838 | 152,314 | +0.11(+1.38%) |
Dec 01, 2014 | 7.873 | 7.930 | 7.731 | 7.731 | 148,466 | -0.17(-2.16%) |
Nov 28, 2014 | 7.795 | 7.973 | 7.688 | 7.902 | 126,695 | +0.12(+1.56%) |
Nov 26, 2014 | 7.717 | 7.781 | 7.781 | 7.781 | 179,249 | +0.07(+0.92%) |
Nov 25, 2014 | 7.596 | 7.759 | 7.588 | 7.709 | 571,901 | +0.10(+1.31%) |
Nov 24, 2014 | 7.560 | 7.610 | 7.510 | 7.610 | 151,617 | -0.06(-0.74%) |
Nov 21, 2014 | 7.731 | 7.766 | 7.645 | 7.667 | 247,344 | -0.01(-0.09%) |
Nov 20, 2014 | 7.652 | 7.773 | 7.617 | 7.674 | 279,095 | -0.04(-0.46%) |
Nov 19, 2014 | 7.838 | 7.857 | 7.660 | 7.709 | 246,559 | -0.16(-1.99%) |
Nov 18, 2014 | 7.766 | 8.001 | 7.766 | 7.866 | 195,079 | +0.10(+1.28%) |
Nov 17, 2014 | 7.937 | 7.937 | 7.681 | 7.766 | 250,118 | -0.17(-2.15%) |
Nov 14, 2014 | 7.795 | 8.101 | 7.581 | 7.937 | 438,575 | +0.00(+0.00%) |
Nov 13, 2014 | 7.937 | 8.080 | 7.880 | 7.937 | 221,085 | -0.01(-0.09%) |
Nov 12, 2014 | 7.973 | 8.044 | 7.833 | 7.944 | 240,555 | -0.05(-0.62%) |
Nov 11, 2014 | 8.108 | 8.144 | 7.937 | 7.994 | 225,429 | -0.15(-1.84%) |
Nov 10, 2014 | 8.101 | 8.226 | 8.072 | 8.144 | 231,396 | +0.02(+0.26%) |
Nov 07, 2014 | 8.201 | 8.208 | 8.080 | 8.122 | 250,905 | -0.12(-1.47%) |
Nov 06, 2014 | 8.243 | 8.286 | 8.087 | 8.243 | 149,940 | -0.01(-0.09%) |
Nov 05, 2014 | 8.300 | 8.322 | 8.193 | 8.250 | 142,241 | +0.01(+0.17%) |
Nov 04, 2014 | 8.407 | 8.478 | 8.201 | 8.236 | 221,024 | -0.17(-2.03%) |
Nov 03, 2014 | 8.350 | 8.443 | 8.243 | 8.407 | 252,670 | +0.08(+0.94%) |
Oct 31, 2014 | 8.343 | 8.364 | 8.220 | 8.329 | 229,678 | +0.09(+1.12%) |
Oct 30, 2014 | 8.165 | 8.250 | 8.051 | 8.236 | 274,647 | +0.07(+0.87%) |
Oct 29, 2014 | 8.172 | 8.231 | 7.951 | 8.165 | 165,968 | -0.02(-0.26%) |
Oct 28, 2014 | 8.008 | 8.201 | 7.980 | 8.186 | 258,159 | +0.21(+2.68%) |
Oct 27, 2014 | 7.866 | 8.001 | 7.944 | 7.973 | 158,238 | +0.03(+0.36%) |
Oct 24, 2014 | 7.987 | 8.015 | 7.895 | 7.944 | 146,497 | -0.03(-0.36%) |
Oct 23, 2014 | 8.001 | 8.047 | 7.852 | 7.973 | 227,746 | +0.06(+0.72%) |
Oct 22, 2014 | 7.980 | 8.030 | 7.894 | 7.916 | 189,235 | -0.04(-0.45%) |
Oct 21, 2014 | 7.951 | 8.016 | 7.879 | 7.951 | 272,737 | +0.00(+0.00%) |
Oct 20, 2014 | 8.001 | 8.108 | 7.887 | 7.951 | 299,142 | -0.08(-0.98%) |
Oct 17, 2014 | 8.137 | 8.179 | 7.951 | 8.030 | 248,483 | +0.01(+0.09%) |
Oct 16, 2014 | 7.838 | 8.094 | 7.838 | 8.023 | 411,478 | +0.11(+1.35%) |
Oct 15, 2014 | 7.745 | 7.937 | 7.745 | 7.916 | 411,198 | +0.09(+1.18%) |
Oct 14, 2014 | 7.773 | 7.973 | 7.717 | 7.823 | 336,556 | +0.11(+1.48%) |
Oct 13, 2014 | 7.624 | 7.658 | 7.588 | 7.709 | 331,595 | +0.12(+1.59%) |
Oct 10, 2014 | 7.574 | 7.742 | 7.517 | 7.588 | 392,108 | -0.05(-0.65%) |
Oct 09, 2014 | 7.759 | 7.809 | 7.553 | 7.638 | 312,717 | -0.13(-1.65%) |
Oct 08, 2014 | 7.588 | 7.788 | 7.432 | 7.766 | 344,444 | +0.17(+2.25%) |
Oct 07, 2014 | 7.688 | 7.688 | 7.553 | 7.596 | 274,008 | -0.11(-1.48%) |
Oct 06, 2014 | 7.773 | 7.773 | 7.588 | 7.709 | 357,210 | -0.04(-0.55%) |
Oct 03, 2014 | 7.624 | 7.802 | 7.453 | 7.752 | 366,663 | +0.22(+2.93%) |
Oct 02, 2014 | 7.567 | 7.652 | 7.318 | 7.531 | 253,834 | -0.07(-0.94%) |
Oct 01, 2014 | 7.752 | 7.781 | 7.524 | 7.603 | 256,884 | -0.20(-2.55%) |
Sep 30, 2014 | 7.916 | 7.916 | 7.661 | 7.802 | 915,226 | -0.11(-1.44%) |
Sep 29, 2014 | 7.631 | 7.930 | 7.596 | 7.916 | 301,537 | +0.23(+2.96%) |
Sep 26, 2014 | 7.574 | 7.688 | 7.503 | 7.688 | 200,042 | +0.14(+1.79%) |
Sep 25, 2014 | 7.709 | 7.709 | 7.503 | 7.553 | 283,164 | -0.16(-2.12%) |
Sep 24, 2014 | 7.546 | 7.717 | 7.503 | 7.717 | 299,314 | +0.16(+2.07%) |
Sep 23, 2014 | 7.624 | 7.674 | 7.503 | 7.560 | 366,195 | -0.13(-1.67%) |
Sep 22, 2014 | 7.859 | 7.859 | 7.560 | 7.688 | 447,279 | -0.22(-2.79%) |
Sep 19, 2014 | 7.987 | 8.044 | 7.823 | 7.909 | 532,675 | -0.07(-0.89%) |
Sep 18, 2014 | 7.909 | 8.158 | 7.909 | 7.980 | 468,956 | +0.02(+0.27%) |
Sep 17, 2014 | 7.937 | 8.108 | 7.937 | 7.959 | 369,562 | -0.01(-0.09%) |
Sep 16, 2014 | 7.916 | 8.115 | 7.738 | 7.966 | 661,935 | -0.03(-0.36%) |
Sep 15, 2014 | 8.179 | 8.179 | 7.932 | 7.994 | 288,835 | -0.14(-1.75%) |
Sep 12, 2014 | 8.208 | 8.215 | 7.937 | 8.137 | 1,099,393 | -0.11(-1.38%) |
Sep 11, 2014 | 8.364 | 8.403 | 8.208 | 8.250 | 620,347 | -0.15(-1.78%) |
Sep 10, 2014 | 8.542 | 8.542 | 8.357 | 8.400 | 453,295 | -0.31(-3.52%) |
Sep 09, 2014 | 8.685 | 8.706 | 8.571 | 8.706 | 309,699 | -0.03(-0.33%) |
Sep 08, 2014 | 8.528 | 8.734 | 8.492 | 8.734 | 248,997 | +0.21(+2.42%) |
Sep 05, 2014 | 8.400 | 8.542 | 8.400 | 8.528 | 98,717 | +0.09(+1.10%) |
Sep 04, 2014 | 8.478 | 8.585 | 8.336 | 8.436 | 254,795 | -0.09(-1.00%) |
Sep 03, 2014 | 8.542 | 8.596 | 8.485 | 8.521 | 138,613 | -0.02(-0.25%) |
Sep 02, 2014 | 8.549 | 8.571 | 8.528 | 8.542 | 103,057 | -0.01(-0.08%) |
Aug 29, 2014 | 8.528 | 8.549 | 8.549 | 8.549 | 232,068 | +0.01(+0.08%) |
Aug 28, 2014 | 8.549 | 8.649 | 8.494 | 8.542 | 88,738 | -0.06(-0.66%) |
Aug 27, 2014 | 8.571 | 8.678 | 8.557 | 8.599 | 193,635 | -0.11(-1.23%) |
Aug 26, 2014 | 8.678 | 8.727 | 8.649 | 8.706 | 187,475 | +0.01(+0.08%) |
Aug 25, 2014 | 8.699 | 8.756 | 8.649 | 8.699 | 182,622 | +0.06(+0.66%) |
Aug 22, 2014 | 8.621 | 8.806 | 8.578 | 8.642 | 278,142 | -0.01(-0.16%) |
Aug 21, 2014 | 8.628 | 8.649 | 8.599 | 8.656 | 91,140 | +0.01(+0.16%) |
Aug 20, 2014 | 8.592 | 8.656 | 8.535 | 8.642 | 167,186 | +0.00(+0.00%) |
Aug 19, 2014 | 8.670 | 8.791 | 8.585 | 8.642 | 299,588 | -0.05(-0.57%) |
Aug 18, 2014 | 8.663 | 8.692 | 8.514 | 8.692 | 237,506 | +0.07(+0.83%) |
Aug 15, 2014 | 8.678 | 8.678 | 8.343 | 8.621 | 314,799 | +0.23(+2.80%) |
Aug 14, 2014 | 8.364 | 8.421 | 8.364 | 8.386 | 116,503 | +0.03(+0.34%) |
Aug 13, 2014 | 8.371 | 8.379 | 8.300 | 8.357 | 228,236 | -0.02(-0.25%) |
Aug 12, 2014 | 8.471 | 8.602 | 8.314 | 8.379 | 274,208 | -0.16(-1.83%) |
Aug 11, 2014 | 8.564 | 8.685 | 8.500 | 8.535 | 183,712 | +0.01(+0.08%) |
Aug 08, 2014 | 8.414 | 8.478 | 8.336 | 8.528 | 161,280 | +0.10(+1.18%) |
Aug 07, 2014 | 8.457 | 8.542 | 8.357 | 8.428 | 165,167 | -0.01(-0.17%) |
Aug 06, 2014 | 8.350 | 8.471 | 8.336 | 8.443 | 172,145 | +0.04(+0.42%) |
Aug 05, 2014 | 8.485 | 8.485 | 8.307 | 8.407 | 258,029 | -0.08(-0.92%) |
Aug 04, 2014 | 8.592 | 8.592 | 8.229 | 8.485 | 386,467 | -0.09(-1.08%) |
Aug 01, 2014 | 8.500 | 8.642 | 8.336 | 8.578 | 486,520 | +0.04(+0.42%) |
Jul 31, 2014 | 8.649 | 8.784 | 8.507 | 8.542 | 999,613 | -0.19(-2.12%) |
Jul 30, 2014 | 8.770 | 8.841 | 8.599 | 8.727 | 314,371 | -0.05(-0.57%) |
Jul 29, 2014 | 8.834 | 8.870 | 8.628 | 8.777 | 349,842 | -0.04(-0.40%) |
Jul 28, 2014 | 8.784 | 8.891 | 8.770 | 8.813 | 261,499 | +0.04(+0.41%) |
Jul 25, 2014 | 8.720 | 8.813 | 8.678 | 8.777 | 391,415 | +0.02(+0.24%) |
Jul 24, 2014 | 8.827 | 8.891 | 8.727 | 8.756 | 221,710 | -0.07(-0.81%) |
Jul 23, 2014 | 8.912 | 8.969 | 8.827 | 8.827 | 276,849 | -0.08(-0.88%) |
Jul 22, 2014 | 8.877 | 8.927 | 8.820 | 8.905 | 430,985 | +0.07(+0.81%) |
Jul 21, 2014 | 8.799 | 8.856 | 8.742 | 8.834 | 348,446 | +0.04(+0.40%) |
Jul 18, 2014 | 8.767 | 8.912 | 8.767 | 8.799 | 988,710 | -0.01(-0.16%) |
Jul 17, 2014 | 8.749 | 8.920 | 8.678 | 8.813 | 521,445 | -0.01(-0.16%) |
Jul 16, 2014 | 8.635 | 8.848 | 8.635 | 8.827 | 606,540 | +0.18(+2.06%) |
Jul 15, 2014 | 8.571 | 8.663 | 8.507 | 8.649 | 792,313 | +0.08(+0.91%) |
Jul 14, 2014 | 8.528 | 8.606 | 8.471 | 8.571 | 695,292 | +0.04(+0.50%) |
Jul 11, 2014 | 8.386 | 8.578 | 8.364 | 8.528 | 3,573,961 | +0.00(+0.00%) |
Jul 10, 2014 | 8.727 | 8.870 | 8.471 | 8.528 | 528,626 | -0.34(-3.85%) |
Jul 09, 2014 | 8.920 | 8.941 | 8.806 | 8.870 | 198,744 | -0.04(-0.48%) |
Jul 08, 2014 | 8.969 | 9.062 | 8.742 | 8.912 | 364,938 | -0.48(-5.15%) |
Jul 07, 2014 | 9.624 | 9.624 | 9.184 | 9.397 | 181,790 | -0.26(-2.65%) |
Jul 03, 2014 | 9.667 | 9.653 | 9.653 | 9.653 | 87,938 | -0.03(-0.29%) |
Jul 02, 2014 | 9.653 | 9.681 | 9.560 | 9.681 | 76,234 | +0.01(+0.07%) |
Jul 01, 2014 | 9.710 | 9.802 | 9.516 | 9.674 | 165,507 | -0.06(-0.59%) |
Jun 30, 2014 | 9.596 | 9.788 | 9.475 | 9.731 | 98,407 | +0.12(+1.26%) |
Jun 27, 2014 | 9.404 | 9.610 | 9.389 | 9.610 | 310,220 | +0.14(+1.50%) |
Jun 26, 2014 | 9.397 | 9.532 | 9.361 | 9.468 | 97,540 | +0.03(+0.30%) |
Jun 25, 2014 | 9.354 | 9.446 | 9.275 | 9.439 | 101,259 | +0.01(+0.15%) |
Jun 24, 2014 | 9.418 | 9.496 | 9.340 | 9.425 | 147,316 | -0.07(-0.75%) |
Jun 23, 2014 | 9.582 | 9.603 | 9.432 | 9.496 | 87,259 | -0.11(-1.19%) |
Jun 20, 2014 | 9.468 | 9.681 | 9.425 | 9.610 | 278,609 | +0.21(+2.20%) |
Jun 19, 2014 | 9.453 | 9.453 | 9.290 | 9.404 | 165,502 | -0.04(-0.38%) |
Jun 18, 2014 | 9.560 | 9.646 | 9.377 | 9.439 | 145,828 | -0.21(-2.21%) |
Jun 17, 2014 | 9.738 | 9.788 | 9.525 | 9.653 | 156,442 | -0.11(-1.09%) |
Jun 16, 2014 | 9.909 | 9.909 | 9.725 | 9.760 | 115,256 | -0.14(-1.37%) |
Jun 13, 2014 | 9.866 | 9.930 | 9.667 | 9.895 | 186,118 | -0.01(-0.14%) |
Jun 12, 2014 | 9.802 | 9.938 | 9.752 | 9.909 | 131,723 | +0.04(+0.36%) |
Jun 11, 2014 | 9.788 | 9.923 | 9.752 | 9.873 | 173,447 | +0.04(+0.43%) |
Jun 10, 2014 | 9.824 | 9.845 | 9.717 | 9.831 | 150,761 | +0.14(+1.47%) |
Jun 06, 2014 | 9.589 | 9.738 | 9.584 | 9.688 | 79,445 | +0.06(+0.67%) |
Jun 05, 2014 | 9.610 | 9.717 | 9.539 | 9.624 | 119,840 | +0.06(+0.67%) |
Jun 04, 2014 | 9.510 | 9.574 | 9.425 | 9.560 | 68,107 | -0.01(-0.07%) |
Jun 03, 2014 | 9.539 | 9.574 | 9.389 | 9.567 | 104,407 | +0.02(+0.22%) |
Jun 02, 2014 | 9.453 | 9.567 | 9.425 | 9.546 | 60,852 | +0.12(+1.28%) |
May 30, 2014 | 9.453 | 9.489 | 9.389 | 9.425 | 67,545 | -0.04(-0.45%) |
May 29, 2014 | 9.468 | 9.518 | 9.397 | 9.468 | 129,927 | +0.04(+0.45%) |
May 28, 2014 | 9.468 | 9.532 | 9.382 | 9.425 | 87,003 | -0.16(-1.63%) |
May 27, 2014 | 9.503 | 9.610 | 9.461 | 9.582 | 47,964 | +0.09(+0.98%) |
May 23, 2014 | 9.553 | 9.489 | 9.489 | 9.489 | 92,293 | +0.01(+0.08%) |
May 22, 2014 | 9.404 | 9.610 | 9.397 | 9.482 | 79,434 | +0.10(+1.06%) |
May 21, 2014 | 9.382 | 9.539 | 9.290 | 9.382 | 178,971 | +0.05(+0.53%) |
May 20, 2014 | 9.368 | 9.468 | 9.290 | 9.332 | 196,084 | -0.06(-0.68%) |
May 19, 2014 | 9.510 | 9.510 | 9.226 | 9.397 | 189,865 | -0.16(-1.64%) |
May 16, 2014 | 9.354 | 9.560 | 9.340 | 9.553 | 82,151 | +0.18(+1.90%) |
May 15, 2014 | 8.984 | 9.389 | 8.984 | 9.375 | 157,309 | +0.09(+0.92%) |
May 14, 2014 | 9.311 | 9.340 | 8.977 | 9.290 | 238,155 | -0.09(-0.99%) |
May 13, 2014 | 9.482 | 9.546 | 9.347 | 9.382 | 58,913 | -0.15(-1.57%) |
May 12, 2014 | 9.283 | 9.546 | 9.233 | 9.532 | 99,639 | +0.29(+3.16%) |
May 09, 2014 | 9.283 | 9.354 | 9.112 | 9.240 | 198,962 | -0.12(-1.29%) |
May 08, 2014 | 9.340 | 9.503 | 9.268 | 9.361 | 149,588 | -0.07(-0.75%) |
May 07, 2014 | 9.496 | 9.496 | 9.340 | 9.432 | 58,655 | -0.03(-0.30%) |
May 06, 2014 | 9.510 | 9.582 | 9.432 | 9.461 | 86,293 | -0.09(-0.97%) |
May 05, 2014 | 9.503 | 9.589 | 9.461 | 9.553 | 74,083 | -0.01(-0.07%) |
May 02, 2014 | 9.603 | 9.610 | 9.489 | 9.560 | 69,397 | -0.01(-0.15%) |