Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.492 | 7.500 | 7.391 | 7.433 | 1,452,863 | -0.06(-0.78%) |
May 28, 2015 | 7.559 | 7.567 | 7.433 | 7.492 | 977,471 | -0.11(-1.43%) |
May 27, 2015 | 7.450 | 7.618 | 7.433 | 7.601 | 1,442,391 | +0.13(+1.80%) |
May 26, 2015 | 7.492 | 7.517 | 7.405 | 7.467 | 879,718 | -0.09(-1.22%) |
May 22, 2015 | 7.626 | 7.559 | 7.559 | 7.559 | 688,166 | -0.04(-0.55%) |
May 21, 2015 | 7.492 | 7.634 | 7.492 | 7.601 | 859,861 | +0.17(+2.25%) |
May 20, 2015 | 7.383 | 7.475 | 7.359 | 7.433 | 892,689 | -0.02(-0.22%) |
May 19, 2015 | 7.383 | 7.450 | 7.349 | 7.450 | 799,055 | +0.06(+0.79%) |
May 18, 2015 | 7.417 | 7.433 | 7.349 | 7.391 | 666,804 | -0.06(-0.79%) |
May 15, 2015 | 7.450 | 7.500 | 7.375 | 7.450 | 1,386,684 | -0.03(-0.34%) |
May 14, 2015 | 7.417 | 7.500 | 7.391 | 7.475 | 1,998,852 | +0.14(+1.94%) |
May 13, 2015 | 7.274 | 7.366 | 7.257 | 7.333 | 919,537 | +0.16(+2.22%) |
May 12, 2015 | 7.199 | 7.232 | 7.173 | 7.173 | 1,289,742 | -0.09(-1.27%) |
May 11, 2015 | 7.249 | 7.349 | 7.236 | 7.266 | 2,424,023 | -0.01(-0.12%) |
May 08, 2015 | 7.291 | 7.308 | 7.249 | 7.274 | 984,091 | +0.12(+1.64%) |
May 07, 2015 | 7.081 | 7.236 | 7.073 | 7.157 | 1,632,597 | -0.04(-0.58%) |
May 06, 2015 | 7.173 | 7.282 | 7.173 | 7.199 | 2,534,508 | +0.13(+1.90%) |
May 05, 2015 | 7.123 | 7.148 | 7.027 | 7.065 | 1,665,827 | -0.19(-2.66%) |
May 04, 2015 | 7.215 | 7.282 | 7.207 | 7.257 | 1,260,791 | -0.10(-1.37%) |
May 01, 2015 | 7.274 | 7.375 | 7.140 | 7.358 | 1,342,552 | +0.05(+0.69%) |
Apr 30, 2015 | 7.249 | 7.425 | 7.081 | 7.308 | 2,522,512 | -0.08(-1.13%) |
Apr 29, 2015 | 7.366 | 7.417 | 7.312 | 7.391 | 2,118,306 | +0.03(+0.34%) |
Apr 28, 2015 | 7.366 | 7.391 | 7.316 | 7.366 | 3,053,973 | -0.10(-1.35%) |
Apr 27, 2015 | 7.433 | 7.475 | 7.408 | 7.467 | 1,600,308 | +0.00(+0.00%) |
Apr 24, 2015 | 7.492 | 7.492 | 7.412 | 7.467 | 2,196,788 | +0.03(+0.34%) |
Apr 23, 2015 | 7.349 | 7.458 | 7.324 | 7.442 | 1,665,939 | +0.04(+0.57%) |
Apr 22, 2015 | 7.375 | 7.425 | 7.341 | 7.400 | 2,146,711 | +0.05(+0.68%) |
Apr 21, 2015 | 7.291 | 7.349 | 7.224 | 7.349 | 3,676,926 | +0.20(+2.81%) |
Apr 20, 2015 | 6.964 | 7.174 | 6.956 | 7.148 | 1,829,960 | -0.15(-2.07%) |
Apr 17, 2015 | 7.207 | 7.341 | 7.182 | 7.299 | 3,046,727 | -0.05(-0.68%) |
Apr 16, 2015 | 7.433 | 7.626 | 7.257 | 7.349 | 6,079,953 | -0.08(-1.13%) |
Apr 15, 2015 | 7.215 | 7.484 | 7.207 | 7.433 | 6,813,261 | +0.53(+7.65%) |
Apr 14, 2015 | 6.914 | 6.947 | 6.868 | 6.905 | 4,025,790 | +0.11(+1.60%) |
Apr 13, 2015 | 6.905 | 6.919 | 6.788 | 6.796 | 2,930,204 | -0.13(-1.93%) |
Apr 10, 2015 | 6.939 | 6.947 | 6.897 | 6.930 | 526,647 | -0.02(-0.24%) |
Apr 09, 2015 | 7.023 | 7.023 | 6.914 | 6.947 | 681,192 | -0.04(-0.60%) |
Apr 08, 2015 | 7.098 | 7.106 | 6.972 | 6.989 | 1,005,339 | -0.05(-0.71%) |
Apr 07, 2015 | 7.090 | 7.115 | 7.031 | 7.039 | 655,481 | -0.05(-0.71%) |
Apr 06, 2015 | 7.031 | 7.106 | 6.997 | 7.090 | 798,723 | +0.08(+1.08%) |
Apr 02, 2015 | 6.997 | 7.014 | 7.014 | 7.014 | 681,723 | +0.05(+0.72%) |
Apr 01, 2015 | 6.939 | 6.964 | 6.880 | 6.964 | 1,539,575 | +0.13(+1.84%) |
Mar 31, 2015 | 6.746 | 6.897 | 6.729 | 6.838 | 2,050,318 | -0.04(-0.61%) |
Mar 30, 2015 | 6.855 | 6.897 | 6.830 | 6.880 | 1,949,234 | +0.05(+0.74%) |
Mar 27, 2015 | 6.813 | 6.847 | 6.780 | 6.830 | 749,425 | +0.03(+0.49%) |
Mar 26, 2015 | 6.813 | 6.847 | 6.738 | 6.796 | 1,483,022 | -0.13(-1.82%) |
Mar 25, 2015 | 6.981 | 6.981 | 6.914 | 6.922 | 1,168,200 | -0.07(-0.96%) |
Mar 24, 2015 | 6.964 | 7.023 | 6.922 | 6.989 | 1,263,866 | +0.12(+1.71%) |
Mar 23, 2015 | 6.830 | 6.880 | 6.830 | 6.872 | 893,430 | +0.04(+0.61%) |
Mar 20, 2015 | 6.754 | 6.838 | 6.713 | 6.830 | 2,503,792 | +0.18(+2.77%) |
Mar 19, 2015 | 6.654 | 6.671 | 6.616 | 6.646 | 1,554,754 | -0.04(-0.63%) |
Mar 18, 2015 | 6.545 | 6.704 | 6.520 | 6.687 | 1,388,403 | +0.18(+2.84%) |
Mar 17, 2015 | 6.444 | 6.520 | 6.444 | 6.503 | 1,296,888 | +0.03(+0.39%) |
Mar 16, 2015 | 6.470 | 6.503 | 6.444 | 6.478 | 2,019,576 | +0.08(+1.18%) |
Mar 13, 2015 | 6.503 | 6.503 | 6.369 | 6.402 | 4,004,787 | -0.06(-0.91%) |
Mar 12, 2015 | 6.419 | 6.470 | 6.386 | 6.461 | 2,284,897 | +0.11(+1.71%) |
Mar 11, 2015 | 6.352 | 6.361 | 6.310 | 6.352 | 1,952,219 | +0.01(+0.13%) |
Mar 10, 2015 | 6.419 | 6.486 | 6.344 | 6.344 | 3,634,483 | -0.32(-4.78%) |
Mar 09, 2015 | 6.654 | 6.687 | 6.646 | 6.662 | 820,575 | -0.01(-0.13%) |
Mar 06, 2015 | 6.620 | 6.754 | 6.604 | 6.671 | 1,087,932 | -0.05(-0.75%) |
Mar 05, 2015 | 6.763 | 6.771 | 6.713 | 6.721 | 1,248,808 | -0.09(-1.35%) |
Mar 04, 2015 | 6.796 | 6.863 | 6.914 | 6.813 | 2,078,590 | -0.10(-1.45%) |
Mar 03, 2015 | 6.830 | 6.897 | 6.822 | 6.914 | 2,374,421 | +0.03(+0.37%) |
Mar 02, 2015 | 6.914 | 6.930 | 6.863 | 6.889 | 7,217,796 | -0.08(-1.08%) |
Feb 27, 2015 | 6.981 | 6.981 | 6.930 | 6.964 | 415,458 | +0.00(+0.00%) |
Feb 26, 2015 | 6.997 | 7.014 | 6.947 | 6.964 | 632,965 | -0.08(-1.19%) |
Feb 25, 2015 | 7.056 | 7.090 | 7.014 | 7.048 | 1,294,992 | -0.08(-1.06%) |
Feb 24, 2015 | 7.123 | 7.148 | 7.090 | 7.123 | 1,175,168 | -0.05(-0.70%) |
Feb 23, 2015 | 7.173 | 7.232 | 7.173 | 7.173 | 752,285 | -0.15(-2.06%) |
Feb 20, 2015 | 7.123 | 7.349 | 7.081 | 7.324 | 1,498,029 | +0.06(+0.81%) |
Feb 19, 2015 | 7.182 | 7.316 | 7.182 | 7.266 | 1,757,084 | +0.10(+1.40%) |
Feb 18, 2015 | 7.056 | 7.199 | 7.048 | 7.165 | 2,654,156 | +0.21(+3.01%) |
Feb 17, 2015 | 6.889 | 7.014 | 6.876 | 6.956 | 2,034,119 | +0.14(+2.09%) |
Feb 13, 2015 | 6.721 | 6.813 | 6.813 | 6.813 | 1,855,198 | +0.02(+0.25%) |
Feb 12, 2015 | 6.721 | 6.805 | 6.704 | 6.796 | 2,645,938 | +0.28(+4.38%) |
Feb 11, 2015 | 6.511 | 6.553 | 6.470 | 6.511 | 3,863,657 | -0.04(-0.64%) |
Feb 10, 2015 | 6.545 | 6.570 | 6.495 | 6.553 | 1,899,683 | +0.10(+1.56%) |
Feb 09, 2015 | 6.352 | 6.453 | 6.327 | 6.453 | 2,243,284 | +0.00(+0.00%) |
Feb 06, 2015 | 6.503 | 6.562 | 6.436 | 6.453 | 775,981 | -0.09(-1.41%) |
Feb 05, 2015 | 6.503 | 6.562 | 6.470 | 6.545 | 984,874 | +0.11(+1.69%) |
Feb 04, 2015 | 6.453 | 6.503 | 6.436 | 6.436 | 1,674,149 | -0.09(-1.41%) |
Feb 03, 2015 | 6.428 | 6.553 | 6.428 | 6.528 | 2,190,045 | +0.17(+2.63%) |
Feb 02, 2015 | 6.335 | 6.377 | 6.285 | 6.361 | 3,108,359 | -0.05(-0.78%) |
Jan 30, 2015 | 6.377 | 6.436 | 6.361 | 6.411 | 4,387,273 | -0.03(-0.52%) |
Jan 29, 2015 | 6.227 | 6.478 | 6.210 | 6.444 | 3,634,415 | +0.28(+4.48%) |
Jan 28, 2015 | 6.193 | 6.235 | 6.159 | 6.168 | 2,054,131 | -0.10(-1.60%) |
Jan 27, 2015 | 6.260 | 6.294 | 6.210 | 6.268 | 1,628,554 | -0.13(-1.97%) |
Jan 26, 2015 | 6.369 | 6.428 | 6.344 | 6.394 | 475,827 | +0.07(+1.06%) |
Jan 23, 2015 | 6.319 | 6.369 | 6.310 | 6.327 | 1,849,077 | -0.20(-3.08%) |
Jan 22, 2015 | 6.495 | 6.553 | 6.457 | 6.528 | 799,342 | +0.03(+0.52%) |
Jan 21, 2015 | 6.394 | 6.528 | 6.394 | 6.495 | 654,355 | +0.17(+2.65%) |
Jan 20, 2015 | 6.361 | 6.394 | 6.327 | 6.327 | 650,923 | -0.04(-0.66%) |
Jan 16, 2015 | 6.319 | 6.377 | 6.302 | 6.369 | 591,936 | +0.08(+1.20%) |
Jan 15, 2015 | 6.310 | 6.330 | 6.277 | 6.294 | 914,774 | -0.06(-0.92%) |
Jan 14, 2015 | 6.344 | 6.386 | 6.285 | 6.352 | 964,886 | -0.01(-0.13%) |
Jan 13, 2015 | 6.461 | 6.486 | 6.352 | 6.361 | 1,259,391 | -0.02(-0.26%) |
Jan 12, 2015 | 6.453 | 6.453 | 6.377 | 6.377 | 1,302,370 | +0.11(+1.74%) |
Jan 09, 2015 | 6.294 | 6.302 | 6.185 | 6.268 | 1,817,286 | -0.13(-1.97%) |
Jan 08, 2015 | 6.335 | 6.436 | 6.319 | 6.394 | 821,834 | +0.04(+0.66%) |
Jan 07, 2015 | 6.394 | 6.411 | 6.310 | 6.352 | 663,278 | +0.00(+0.00%) |
Jan 06, 2015 | 6.327 | 6.495 | 6.319 | 6.352 | 860,474 | +0.13(+2.16%) |
Jan 05, 2015 | 6.503 | 6.503 | 6.210 | 6.218 | 1,361,263 | -0.40(-6.08%) |
Jan 02, 2015 | 6.662 | 6.704 | 6.570 | 6.620 | 740,018 | -0.13(-1.99%) |
Dec 31, 2014 | 6.880 | 6.754 | 6.754 | 6.754 | 407,506 | -0.11(-1.59%) |
Dec 30, 2014 | 6.872 | 6.897 | 6.813 | 6.863 | 373,316 | -0.03(-0.49%) |
Dec 29, 2014 | 6.855 | 6.939 | 6.830 | 6.897 | 604,404 | -0.07(-0.96%) |
Dec 26, 2014 | 6.914 | 6.972 | 6.914 | 6.964 | 140,581 | +0.05(+0.73%) |
Dec 24, 2014 | 6.964 | 6.914 | 6.914 | 6.914 | 123,743 | -0.03(-0.36%) |
Dec 23, 2014 | 6.880 | 6.964 | 6.872 | 6.939 | 380,107 | +0.08(+1.22%) |
Dec 22, 2014 | 6.914 | 6.939 | 6.788 | 6.855 | 550,605 | +0.08(+1.24%) |
Dec 19, 2014 | 6.838 | 6.863 | 6.771 | 6.771 | 1,799,523 | -0.07(-0.98%) |
Dec 18, 2014 | 6.813 | 6.855 | 6.754 | 6.838 | 1,035,729 | +0.01(+0.12%) |
Dec 17, 2014 | 6.788 | 6.872 | 6.746 | 6.830 | 758,069 | +0.11(+1.62%) |
Dec 16, 2014 | 6.470 | 6.838 | 6.461 | 6.721 | 1,752,133 | +0.27(+4.16%) |
Dec 15, 2014 | 6.528 | 6.537 | 6.436 | 6.453 | 1,062,795 | +0.03(+0.39%) |
Dec 12, 2014 | 6.470 | 6.511 | 6.419 | 6.428 | 663,789 | -0.07(-1.03%) |
Dec 11, 2014 | 6.470 | 6.537 | 6.461 | 6.495 | 664,560 | -0.01(-0.13%) |
Dec 10, 2014 | 6.495 | 6.511 | 6.436 | 6.503 | 1,269,991 | -0.16(-2.39%) |
Dec 09, 2014 | 6.637 | 6.704 | 6.620 | 6.662 | 459,435 | +0.03(+0.38%) |
Dec 08, 2014 | 6.646 | 6.704 | 6.633 | 6.637 | 625,859 | +0.02(+0.25%) |
Dec 05, 2014 | 6.620 | 6.671 | 6.604 | 6.620 | 634,069 | +0.05(+0.77%) |
Dec 04, 2014 | 6.629 | 6.637 | 6.553 | 6.570 | 971,096 | -0.23(-3.45%) |
Dec 03, 2014 | 6.763 | 6.872 | 6.734 | 6.805 | 570,154 | +0.06(+0.87%) |
Dec 02, 2014 | 6.721 | 6.822 | 6.679 | 6.746 | 1,378,837 | +0.14(+2.16%) |
Dec 01, 2014 | 6.587 | 6.646 | 6.545 | 6.604 | 1,099,440 | +0.08(+1.16%) |
Nov 28, 2014 | 6.671 | 6.679 | 6.495 | 6.528 | 957,231 | -0.15(-2.26%) |
Nov 26, 2014 | 6.687 | 6.679 | 6.679 | 6.679 | 1,986,936 | -0.32(-4.55%) |
Nov 25, 2014 | 6.989 | 7.031 | 6.922 | 6.997 | 943,320 | -0.01(-0.12%) |
Nov 24, 2014 | 7.039 | 7.056 | 6.989 | 7.006 | 540,304 | +0.01(+0.12%) |
Nov 21, 2014 | 6.930 | 7.039 | 6.930 | 6.997 | 536,194 | +0.18(+2.58%) |
Nov 20, 2014 | 6.796 | 6.855 | 6.771 | 6.822 | 706,008 | -0.03(-0.37%) |
Nov 19, 2014 | 6.863 | 6.897 | 6.784 | 6.847 | 901,220 | +0.10(+1.49%) |
Nov 18, 2014 | 6.713 | 6.763 | 6.704 | 6.746 | 357,141 | +0.06(+0.88%) |
Nov 17, 2014 | 6.713 | 6.713 | 6.629 | 6.687 | 394,868 | -0.03(-0.37%) |
Nov 14, 2014 | 6.637 | 6.721 | 6.629 | 6.713 | 496,376 | +0.11(+1.65%) |
Nov 13, 2014 | 6.537 | 6.629 | 6.537 | 6.604 | 395,479 | -0.02(-0.25%) |
Nov 12, 2014 | 6.637 | 6.662 | 6.578 | 6.620 | 1,995,143 | -0.18(-2.71%) |
Nov 11, 2014 | 6.746 | 6.805 | 6.721 | 6.805 | 527,523 | +0.00(+0.00%) |
Nov 10, 2014 | 6.805 | 6.813 | 6.754 | 6.805 | 732,657 | +0.00(+0.00%) |
Nov 07, 2014 | 6.671 | 6.822 | 6.629 | 6.805 | 1,157,065 | +0.13(+2.01%) |
Nov 06, 2014 | 6.679 | 6.738 | 6.629 | 6.671 | 1,047,585 | +0.02(+0.25%) |
Nov 05, 2014 | 6.553 | 6.671 | 6.511 | 6.654 | 1,102,459 | +0.13(+2.06%) |
Nov 04, 2014 | 6.553 | 6.562 | 6.486 | 6.520 | 806,322 | -0.16(-2.38%) |
Nov 03, 2014 | 6.855 | 6.855 | 6.629 | 6.679 | 1,365,729 | -0.15(-2.21%) |
Oct 31, 2014 | 6.830 | 6.863 | 6.771 | 6.830 | 1,389,552 | +0.12(+1.75%) |
Oct 30, 2014 | 7.023 | 7.056 | 6.654 | 6.713 | 2,431,776 | -0.09(-1.35%) |
Oct 29, 2014 | 6.947 | 6.977 | 6.780 | 6.805 | 1,280,796 | +0.04(+0.62%) |
Oct 28, 2014 | 6.671 | 6.771 | 6.629 | 6.763 | 507,494 | +0.18(+2.67%) |
Oct 27, 2014 | 6.537 | 6.662 | 6.662 | 6.587 | 550,730 | -0.08(-1.13%) |
Oct 24, 2014 | 6.629 | 6.671 | 6.587 | 6.662 | 549,856 | +0.07(+1.02%) |
Oct 23, 2014 | 6.553 | 6.637 | 6.528 | 6.595 | 1,028,140 | +0.09(+1.42%) |
Oct 22, 2014 | 6.553 | 6.553 | 6.453 | 6.503 | 3,254,946 | -0.19(-2.88%) |
Oct 21, 2014 | 6.562 | 6.696 | 6.545 | 6.696 | 1,009,316 | +0.14(+2.17%) |
Oct 20, 2014 | 6.537 | 6.552 | 6.511 | 6.553 | 1,336,894 | -0.03(-0.38%) |
Oct 17, 2014 | 6.687 | 6.704 | 6.574 | 6.578 | 2,152,847 | -0.22(-3.21%) |
Oct 16, 2014 | 6.570 | 6.855 | 6.553 | 6.796 | 1,908,755 | +0.18(+2.79%) |
Oct 15, 2014 | 6.570 | 6.654 | 6.461 | 6.612 | 1,340,162 | -0.04(-0.63%) |
Oct 14, 2014 | 6.495 | 6.721 | 6.478 | 6.654 | 2,442,138 | +0.34(+5.44%) |
Oct 13, 2014 | 6.461 | 6.486 | 6.302 | 6.310 | 2,279,799 | +0.06(+0.94%) |
Oct 10, 2014 | 6.294 | 6.327 | 6.243 | 6.252 | 4,223,005 | -0.13(-1.97%) |
Oct 09, 2014 | 6.444 | 6.453 | 6.352 | 6.377 | 2,286,696 | -0.20(-3.06%) |
Oct 08, 2014 | 6.495 | 6.587 | 6.402 | 6.578 | 7,119,117 | +0.08(+1.16%) |
Oct 07, 2014 | 6.511 | 6.524 | 6.470 | 6.503 | 7,839,344 | -0.31(-4.55%) |
Oct 06, 2014 | 6.746 | 6.813 | 6.713 | 6.813 | 1,202,645 | +0.28(+4.36%) |
Oct 03, 2014 | 6.453 | 6.528 | 6.444 | 6.528 | 3,288,845 | +0.00(+0.00%) |
Oct 02, 2014 | 6.495 | 6.537 | 6.470 | 6.528 | 856,500 | +0.02(+0.26%) |
Oct 01, 2014 | 6.545 | 6.570 | 6.478 | 6.511 | 845,973 | -0.13(-2.02%) |
Sep 30, 2014 | 6.537 | 6.679 | 6.503 | 6.646 | 912,749 | +0.10(+1.54%) |
Sep 29, 2014 | 6.604 | 6.620 | 6.528 | 6.545 | 740,902 | -0.11(-1.64%) |
Sep 26, 2014 | 6.545 | 6.704 | 6.528 | 6.654 | 908,983 | +0.28(+4.34%) |
Sep 25, 2014 | 6.394 | 6.403 | 6.352 | 6.377 | 1,118,719 | -0.20(-3.06%) |
Sep 24, 2014 | 6.511 | 6.604 | 6.503 | 6.578 | 592,218 | +0.16(+2.48%) |
Sep 23, 2014 | 6.478 | 6.486 | 6.369 | 6.419 | 888,041 | -0.14(-2.17%) |
Sep 22, 2014 | 6.562 | 6.578 | 6.495 | 6.562 | 704,242 | -0.12(-1.76%) |
Sep 19, 2014 | 6.754 | 6.763 | 6.629 | 6.679 | 2,155,737 | +0.02(+0.25%) |
Sep 18, 2014 | 6.687 | 6.704 | 6.604 | 6.662 | 521,683 | -0.14(-2.09%) |
Sep 17, 2014 | 6.729 | 6.830 | 6.713 | 6.805 | 996,270 | +0.21(+3.18%) |
Sep 16, 2014 | 6.562 | 6.620 | 6.545 | 6.595 | 712,751 | -0.04(-0.63%) |
Sep 15, 2014 | 6.646 | 6.683 | 6.578 | 6.637 | 1,048,589 | -0.08(-1.25%) |
Sep 12, 2014 | 6.771 | 6.780 | 6.713 | 6.721 | 792,808 | -0.14(-2.08%) |
Sep 11, 2014 | 6.847 | 6.872 | 6.805 | 6.863 | 753,645 | -0.10(-1.44%) |
Sep 10, 2014 | 6.930 | 6.964 | 6.901 | 6.964 | 466,671 | +0.07(+0.97%) |
Sep 09, 2014 | 6.930 | 6.947 | 6.805 | 6.897 | 2,094,976 | -0.19(-2.72%) |
Sep 08, 2014 | 7.115 | 7.148 | 7.052 | 7.090 | 638,163 | -0.05(-0.70%) |
Sep 05, 2014 | 7.123 | 7.148 | 7.098 | 7.140 | 790,525 | -0.10(-1.39%) |
Sep 04, 2014 | 7.282 | 7.308 | 7.232 | 7.241 | 434,949 | -0.05(-0.69%) |
Sep 03, 2014 | 7.324 | 7.341 | 7.257 | 7.291 | 1,155,288 | +0.04(+0.58%) |
Sep 02, 2014 | 7.274 | 7.299 | 7.224 | 7.249 | 1,497,799 | -0.08(-1.03%) |
Aug 29, 2014 | 7.341 | 7.324 | 7.324 | 7.324 | 1,824,769 | -0.07(-0.91%) |
Aug 28, 2014 | 7.375 | 7.417 | 7.366 | 7.391 | 2,025,944 | +0.00(+0.00%) |
Aug 27, 2014 | 7.417 | 7.450 | 7.375 | 7.391 | 7,625,732 | -0.07(-0.90%) |
Aug 26, 2014 | 7.467 | 7.467 | 7.450 | 7.458 | 970,671 | +0.03(+0.45%) |
Aug 25, 2014 | 7.417 | 7.450 | 7.400 | 7.425 | 417,842 | +0.02(+0.23%) |
Aug 22, 2014 | 7.450 | 7.450 | 7.358 | 7.408 | 767,422 | -0.03(-0.34%) |
Aug 21, 2014 | 7.391 | 7.463 | 7.366 | 7.433 | 572,800 | +0.11(+1.49%) |
Aug 20, 2014 | 7.324 | 7.358 | 7.299 | 7.324 | 558,759 | -0.03(-0.46%) |
Aug 19, 2014 | 7.291 | 7.383 | 7.291 | 7.358 | 560,922 | +0.02(+0.23%) |
Aug 18, 2014 | 7.266 | 7.349 | 7.224 | 7.341 | 769,693 | +0.18(+2.46%) |
Aug 15, 2014 | 7.182 | 7.190 | 7.098 | 7.165 | 730,809 | +0.03(+0.35%) |
Aug 14, 2014 | 7.132 | 7.173 | 7.098 | 7.140 | 503,490 | +0.08(+1.19%) |
Aug 13, 2014 | 7.081 | 7.148 | 7.023 | 7.056 | 1,071,851 | -0.18(-2.43%) |
Aug 12, 2014 | 7.266 | 7.274 | 7.190 | 7.232 | 569,062 | +0.10(+1.41%) |
Aug 11, 2014 | 7.056 | 7.132 | 7.023 | 7.132 | 1,145,297 | -0.03(-0.35%) |
Aug 08, 2014 | 7.014 | 7.115 | 6.989 | 7.157 | 755,158 | +0.14(+2.03%) |
Aug 07, 2014 | 7.157 | 7.199 | 6.964 | 7.014 | 2,142,879 | -0.23(-3.24%) |
Aug 06, 2014 | 7.199 | 7.295 | 7.173 | 7.249 | 1,209,600 | -0.13(-1.82%) |
Aug 05, 2014 | 7.383 | 7.433 | 7.333 | 7.383 | 1,554,223 | -0.11(-1.45%) |
Aug 04, 2014 | 7.425 | 7.500 | 7.366 | 7.492 | 1,434,645 | +0.00(+0.00%) |
Aug 01, 2014 | 7.601 | 7.609 | 7.467 | 7.492 | 1,666,450 | -0.23(-2.93%) |
Jul 31, 2014 | 7.291 | 7.852 | 7.266 | 7.718 | 3,017,642 | +0.13(+1.66%) |
Jul 30, 2014 | 7.500 | 7.634 | 7.467 | 7.592 | 1,708,733 | +0.03(+0.44%) |
Jul 29, 2014 | 7.584 | 7.626 | 7.534 | 7.559 | 819,567 | -0.03(-0.44%) |
Jul 28, 2014 | 7.634 | 7.660 | 7.542 | 7.592 | 2,121,651 | -0.13(-1.74%) |
Jul 25, 2014 | 7.743 | 7.752 | 7.668 | 7.727 | 794,369 | +0.02(+0.22%) |
Jul 24, 2014 | 7.727 | 7.739 | 7.668 | 7.710 | 973,069 | -0.04(-0.54%) |
Jul 23, 2014 | 7.869 | 7.869 | 7.727 | 7.752 | 370,203 | -0.13(-1.60%) |
Jul 22, 2014 | 7.802 | 7.911 | 7.802 | 7.877 | 758,997 | +0.10(+1.29%) |
Jul 21, 2014 | 7.802 | 7.806 | 7.752 | 7.777 | 794,515 | -0.20(-2.52%) |
Jul 18, 2014 | 7.978 | 8.032 | 7.936 | 7.978 | 955,192 | -0.07(-0.83%) |
Jul 17, 2014 | 8.129 | 8.171 | 7.995 | 8.045 | 1,076,832 | -0.08(-0.93%) |
Jul 16, 2014 | 7.986 | 8.146 | 7.944 | 8.120 | 1,478,724 | +0.29(+3.75%) |
Jul 15, 2014 | 7.760 | 7.861 | 7.739 | 7.827 | 787,915 | -0.01(-0.11%) |
Jul 14, 2014 | 7.819 | 7.861 | 7.802 | 7.836 | 1,009,821 | -0.04(-0.53%) |
Jul 11, 2014 | 7.794 | 7.928 | 7.743 | 7.877 | 1,446,810 | +0.03(+0.32%) |
Jul 10, 2014 | 7.852 | 7.911 | 7.798 | 7.852 | 1,288,486 | -0.20(-2.50%) |
Jul 09, 2014 | 8.171 | 8.187 | 7.953 | 8.053 | 2,371,829 | -0.07(-0.83%) |
Jul 08, 2014 | 8.221 | 8.221 | 8.095 | 8.120 | 2,010,018 | -0.41(-4.81%) |
Jul 07, 2014 | 8.514 | 8.565 | 8.472 | 8.531 | 563,414 | +0.00(+0.00%) |
Jul 03, 2014 | 8.565 | 8.531 | 8.531 | 8.531 | 349,870 | -0.05(-0.59%) |
Jul 02, 2014 | 8.690 | 8.690 | 8.531 | 8.581 | 1,494,529 | +0.08(+0.99%) |
Jul 01, 2014 | 8.498 | 8.581 | 8.456 | 8.498 | 1,152,818 | -0.07(-0.78%) |
Jun 30, 2014 | 8.556 | 8.611 | 8.531 | 8.565 | 580,823 | +0.00(+0.00%) |
Jun 27, 2014 | 8.598 | 8.623 | 8.523 | 8.565 | 685,187 | -0.06(-0.68%) |
Jun 26, 2014 | 8.615 | 8.648 | 8.531 | 8.623 | 388,211 | +0.08(+0.98%) |
Jun 25, 2014 | 8.539 | 8.590 | 8.514 | 8.539 | 396,832 | -0.06(-0.68%) |
Jun 24, 2014 | 8.615 | 8.682 | 8.565 | 8.598 | 506,044 | -0.13(-1.54%) |
Jun 23, 2014 | 8.766 | 8.774 | 8.707 | 8.732 | 777,760 | -0.13(-1.42%) |
Jun 20, 2014 | 8.925 | 8.958 | 8.837 | 8.858 | 1,694,985 | -0.02(-0.19%) |
Jun 19, 2014 | 9.000 | 9.017 | 8.862 | 8.875 | 1,145,888 | -0.12(-1.30%) |
Jun 18, 2014 | 8.933 | 9.009 | 8.858 | 8.992 | 586,803 | +0.18(+2.00%) |
Jun 17, 2014 | 8.757 | 8.850 | 8.749 | 8.816 | 471,548 | +0.08(+0.96%) |
Jun 16, 2014 | 8.766 | 8.816 | 8.674 | 8.732 | 553,042 | +0.00(+0.00%) |
Jun 13, 2014 | 8.824 | 8.824 | 8.724 | 8.732 | 381,558 | -0.13(-1.42%) |
Jun 12, 2014 | 8.875 | 8.942 | 8.816 | 8.858 | 637,276 | +0.01(+0.09%) |
Jun 11, 2014 | 8.900 | 8.900 | 8.841 | 8.850 | 294,324 | -0.17(-1.86%) |
Jun 10, 2014 | 9.051 | 9.067 | 8.992 | 9.017 | 571,108 | -0.09(-1.01%) |
Jun 06, 2014 | 9.118 | 9.143 | 9.097 | 9.109 | 591,872 | -0.03(-0.28%) |
Jun 05, 2014 | 9.034 | 9.160 | 8.975 | 9.134 | 613,764 | +0.16(+1.77%) |
Jun 04, 2014 | 8.967 | 9.000 | 8.967 | 8.975 | 242,292 | -0.05(-0.56%) |
Jun 03, 2014 | 9.109 | 9.134 | 9.000 | 9.026 | 799,063 | -0.14(-1.55%) |