Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2014 | 8.369 | 8.369 | 8.319 | 8.325 | 88,757 | -0.01(-0.15%) |
Nov 28, 2014 | 8.313 | 8.362 | 8.294 | 8.338 | 34,899 | +0.02(+0.22%) |
Nov 26, 2014 | 8.300 | 8.319 | 8.319 | 8.319 | 68,227 | +0.04(+0.52%) |
Nov 25, 2014 | 8.294 | 8.319 | 8.276 | 8.276 | 77,790 | +0.01(+0.07%) |
Nov 24, 2014 | 8.270 | 8.282 | 8.245 | 8.270 | 49,764 | +0.00(+0.00%) |
Nov 21, 2014 | 8.300 | 8.313 | 8.239 | 8.270 | 79,921 | +0.00(+0.00%) |
Nov 20, 2014 | 8.257 | 8.319 | 8.257 | 8.270 | 77,105 | +0.03(+0.38%) |
Nov 19, 2014 | 8.300 | 8.307 | 8.232 | 8.239 | 100,306 | -0.07(-0.89%) |
Nov 18, 2014 | 8.307 | 8.338 | 8.292 | 8.313 | 56,019 | -0.00(-0.05%) |
Nov 17, 2014 | 8.331 | 8.344 | 8.294 | 8.317 | 52,908 | -0.03(-0.39%) |
Nov 14, 2014 | 8.282 | 8.359 | 8.282 | 8.350 | 55,036 | +0.07(+0.82%) |
Nov 13, 2014 | 8.307 | 8.344 | 8.282 | 8.282 | 84,516 | -0.03(-0.37%) |
Nov 12, 2014 | 8.350 | 8.375 | 8.313 | 8.313 | 66,481 | -0.05(-0.57%) |
Nov 11, 2014 | 8.330 | 8.379 | 8.330 | 8.361 | 53,296 | +0.01(+0.07%) |
Nov 10, 2014 | 8.318 | 8.379 | 8.293 | 8.355 | 102,551 | +0.06(+0.74%) |
Nov 07, 2014 | 8.342 | 8.355 | 8.281 | 8.293 | 76,594 | -0.02(-0.22%) |
Nov 06, 2014 | 8.361 | 8.373 | 8.312 | 8.312 | 55,463 | -0.03(-0.37%) |
Nov 05, 2014 | 8.299 | 8.373 | 8.269 | 8.342 | 75,579 | +0.04(+0.52%) |
Nov 04, 2014 | 8.250 | 8.312 | 8.238 | 8.299 | 63,067 | +0.05(+0.60%) |
Nov 03, 2014 | 8.219 | 8.262 | 8.206 | 8.250 | 92,154 | +0.03(+0.37%) |
Oct 31, 2014 | 8.207 | 8.219 | 8.153 | 8.219 | 80,476 | +0.03(+0.38%) |
Oct 30, 2014 | 8.182 | 8.201 | 8.158 | 8.188 | 54,361 | +0.01(+0.08%) |
Oct 29, 2014 | 8.207 | 8.219 | 8.172 | 8.182 | 78,181 | -0.00(-0.04%) |
Oct 28, 2014 | 8.139 | 8.188 | 8.139 | 8.185 | 75,879 | +0.04(+0.49%) |
Oct 27, 2014 | 8.176 | 8.170 | 8.133 | 8.145 | 32,744 | -0.02(-0.30%) |
Oct 24, 2014 | 8.139 | 8.170 | 8.121 | 8.170 | 72,909 | +0.06(+0.76%) |
Oct 23, 2014 | 8.145 | 8.170 | 8.108 | 8.108 | 70,326 | -0.04(-0.45%) |
Oct 22, 2014 | 8.164 | 8.170 | 8.133 | 8.145 | 45,912 | +0.00(+0.00%) |
Oct 21, 2014 | 8.145 | 8.160 | 8.121 | 8.145 | 96,446 | -0.01(-0.13%) |
Oct 20, 2014 | 8.115 | 8.158 | 8.115 | 8.156 | 76,576 | +0.02(+0.28%) |
Oct 17, 2014 | 8.158 | 8.182 | 8.121 | 8.133 | 95,963 | +0.00(+0.00%) |
Oct 16, 2014 | 8.127 | 8.213 | 8.115 | 8.133 | 211,746 | -0.04(-0.45%) |
Oct 15, 2014 | 8.170 | 8.201 | 8.133 | 8.170 | 93,298 | +0.03(+0.38%) |
Oct 14, 2014 | 8.219 | 8.244 | 8.139 | 8.139 | 105,299 | -0.09(-1.09%) |
Oct 13, 2014 | 8.201 | 8.256 | 8.176 | 8.229 | 99,933 | -0.05(-0.55%) |
Oct 10, 2014 | 8.262 | 8.287 | 8.188 | 8.275 | 45,706 | +0.03(+0.39%) |
Oct 09, 2014 | 8.236 | 8.248 | 8.199 | 8.242 | 42,048 | +0.03(+0.37%) |
Oct 08, 2014 | 8.156 | 8.242 | 8.156 | 8.212 | 67,570 | +0.04(+0.45%) |
Oct 07, 2014 | 8.120 | 8.199 | 8.107 | 8.175 | 117,021 | +0.06(+0.68%) |
Oct 06, 2014 | 8.077 | 8.126 | 8.077 | 8.120 | 60,565 | +0.06(+0.68%) |
Oct 03, 2014 | 8.071 | 8.106 | 8.065 | 8.065 | 70,898 | -0.01(-0.15%) |
Oct 02, 2014 | 8.065 | 8.095 | 8.052 | 8.077 | 100,128 | -0.03(-0.34%) |
Oct 01, 2014 | 8.095 | 8.126 | 8.077 | 8.105 | 166,998 | +0.06(+0.73%) |
Sep 30, 2014 | 8.046 | 8.071 | 8.034 | 8.046 | 116,941 | +0.02(+0.23%) |
Sep 29, 2014 | 8.009 | 8.065 | 8.009 | 8.028 | 82,461 | +0.02(+0.23%) |
Sep 26, 2014 | 8.022 | 8.040 | 8.003 | 8.009 | 65,367 | -0.03(-0.38%) |
Sep 25, 2014 | 8.040 | 8.046 | 8.016 | 8.040 | 32,962 | +0.01(+0.08%) |
Sep 24, 2014 | 8.034 | 8.044 | 7.997 | 8.034 | 44,429 | +0.01(+0.15%) |
Sep 23, 2014 | 7.991 | 8.040 | 7.991 | 8.022 | 75,114 | -0.01(-0.15%) |
Sep 22, 2014 | 7.985 | 8.040 | 7.985 | 8.034 | 52,631 | +0.05(+0.60%) |
Sep 19, 2014 | 7.991 | 8.015 | 7.954 | 7.986 | 111,494 | +0.03(+0.32%) |
Sep 18, 2014 | 8.022 | 8.034 | 7.960 | 7.960 | 229,572 | -0.09(-1.14%) |
Sep 17, 2014 | 8.003 | 8.089 | 8.003 | 8.052 | 81,152 | +0.03(+0.38%) |
Sep 16, 2014 | 8.009 | 8.022 | 7.930 | 8.022 | 166,107 | +0.01(+0.08%) |
Sep 15, 2014 | 8.095 | 8.095 | 7.997 | 8.016 | 86,206 | +0.01(+0.15%) |
Sep 12, 2014 | 8.126 | 8.126 | 8.003 | 8.003 | 70,462 | -0.10(-1.22%) |
Sep 11, 2014 | 8.175 | 8.175 | 8.067 | 8.102 | 66,084 | -0.07(-0.87%) |
Sep 10, 2014 | 8.094 | 8.173 | 8.033 | 8.173 | 117,679 | +0.11(+1.36%) |
Sep 09, 2014 | 8.112 | 8.112 | 8.010 | 8.064 | 153,364 | -0.02(-0.23%) |
Sep 08, 2014 | 8.161 | 8.179 | 8.082 | 8.082 | 88,429 | -0.06(-0.72%) |
Sep 05, 2014 | 8.167 | 8.179 | 8.131 | 8.141 | 81,080 | -0.01(-0.18%) |
Sep 04, 2014 | 8.106 | 8.179 | 8.106 | 8.155 | 153,449 | +0.05(+0.60%) |
Sep 03, 2014 | 8.118 | 8.125 | 8.088 | 8.106 | 89,193 | -0.01(-0.08%) |
Sep 02, 2014 | 8.082 | 8.118 | 8.082 | 8.112 | 100,032 | +0.02(+0.30%) |
Aug 29, 2014 | 8.088 | 8.088 | 8.088 | 8.088 | 41,642 | +0.03(+0.38%) |
Aug 28, 2014 | 8.118 | 8.118 | 8.057 | 8.057 | 84,177 | -0.03(-0.38%) |
Aug 27, 2014 | 8.082 | 8.088 | 8.057 | 8.088 | 93,366 | +0.04(+0.53%) |
Aug 26, 2014 | 8.009 | 8.045 | 7.992 | 8.045 | 53,248 | +0.05(+0.61%) |
Aug 25, 2014 | 8.021 | 8.021 | 7.990 | 7.997 | 90,621 | +0.01(+0.08%) |
Aug 22, 2014 | 7.990 | 8.015 | 7.972 | 7.990 | 91,274 | -0.01(-0.08%) |
Aug 21, 2014 | 8.039 | 8.045 | 7.996 | 7.996 | 189,224 | -0.05(-0.61%) |
Aug 20, 2014 | 8.045 | 8.051 | 8.021 | 8.045 | 68,828 | +0.02(+0.23%) |
Aug 19, 2014 | 8.045 | 8.045 | 8.009 | 8.027 | 71,054 | +0.01(+0.15%) |
Aug 18, 2014 | 8.015 | 8.039 | 8.003 | 8.015 | 108,533 | -0.01(-0.15%) |
Aug 15, 2014 | 8.045 | 8.051 | 8.009 | 8.027 | 160,683 | +0.01(+0.08%) |
Aug 14, 2014 | 8.112 | 8.112 | 8.015 | 8.021 | 107,713 | -0.07(-0.83%) |
Aug 13, 2014 | 8.094 | 8.118 | 8.053 | 8.088 | 55,310 | +0.01(+0.17%) |
Aug 12, 2014 | 8.068 | 8.080 | 8.001 | 8.074 | 152,222 | +0.07(+0.83%) |
Aug 11, 2014 | 8.062 | 8.105 | 8.007 | 8.007 | 84,236 | -0.04(-0.53%) |
Aug 08, 2014 | 8.007 | 8.117 | 8.007 | 8.050 | 126,502 | +0.02(+0.23%) |
Aug 07, 2014 | 8.001 | 8.044 | 7.965 | 8.032 | 136,231 | +0.06(+0.76%) |
Aug 06, 2014 | 7.904 | 8.007 | 7.874 | 7.971 | 143,525 | +0.08(+1.08%) |
Aug 05, 2014 | 7.831 | 7.892 | 7.801 | 7.886 | 156,063 | +0.06(+0.72%) |
Aug 04, 2014 | 7.850 | 7.862 | 7.807 | 7.830 | 74,556 | -0.02(-0.26%) |
Aug 01, 2014 | 7.850 | 7.862 | 7.795 | 7.850 | 128,319 | +0.04(+0.54%) |
Jul 31, 2014 | 7.801 | 7.831 | 7.752 | 7.807 | 159,628 | -0.01(-0.16%) |
Jul 30, 2014 | 7.880 | 7.880 | 7.819 | 7.819 | 146,122 | -0.07(-0.92%) |
Jul 29, 2014 | 7.910 | 7.929 | 7.880 | 7.892 | 165,861 | +0.02(+0.23%) |
Jul 28, 2014 | 7.868 | 7.916 | 7.868 | 7.874 | 154,615 | +0.00(+0.00%) |
Jul 25, 2014 | 7.819 | 7.874 | 7.819 | 7.874 | 85,650 | +0.06(+0.78%) |
Jul 24, 2014 | 7.801 | 7.850 | 7.795 | 7.813 | 148,539 | -0.01(-0.08%) |
Jul 23, 2014 | 7.819 | 7.844 | 7.795 | 7.819 | 113,488 | +0.00(+0.00%) |
Jul 22, 2014 | 7.825 | 7.825 | 7.771 | 7.819 | 113,176 | +0.03(+0.39%) |
Jul 21, 2014 | 7.765 | 7.807 | 7.765 | 7.789 | 95,497 | +0.01(+0.08%) |
Jul 18, 2014 | 7.771 | 7.783 | 7.734 | 7.783 | 92,779 | +0.04(+0.55%) |
Jul 17, 2014 | 7.746 | 7.783 | 7.722 | 7.740 | 104,777 | +0.01(+0.16%) |
Jul 16, 2014 | 7.734 | 7.746 | 7.710 | 7.728 | 115,542 | +0.01(+0.16%) |
Jul 15, 2014 | 7.734 | 7.746 | 7.710 | 7.716 | 92,937 | +0.00(+0.00%) |
Jul 14, 2014 | 7.777 | 7.777 | 7.710 | 7.716 | 93,031 | -0.04(-0.47%) |
Jul 11, 2014 | 7.759 | 7.765 | 7.728 | 7.752 | 73,964 | -0.00(-0.06%) |
Jul 10, 2014 | 7.745 | 7.757 | 7.715 | 7.757 | 107,774 | +0.02(+0.23%) |
Jul 09, 2014 | 7.703 | 7.745 | 7.660 | 7.739 | 142,489 | +0.03(+0.39%) |
Jul 08, 2014 | 7.691 | 7.709 | 7.672 | 7.709 | 80,348 | +0.04(+0.55%) |
Jul 07, 2014 | 7.636 | 7.685 | 7.635 | 7.666 | 164,946 | +0.01(+0.16%) |
Jul 03, 2014 | 7.660 | 7.654 | 7.654 | 7.654 | 209,392 | -0.03(-0.39%) |
Jul 02, 2014 | 7.733 | 7.733 | 7.676 | 7.685 | 157,232 | -0.05(-0.70%) |
Jul 01, 2014 | 7.745 | 7.757 | 7.715 | 7.739 | 140,396 | -0.01(-0.08%) |
Jun 30, 2014 | 7.739 | 7.763 | 7.733 | 7.745 | 77,240 | +0.00(+0.00%) |
Jun 27, 2014 | 7.733 | 7.757 | 7.727 | 7.745 | 84,794 | +0.01(+0.08%) |
Jun 26, 2014 | 7.793 | 7.793 | 7.709 | 7.739 | 157,108 | +0.01(+0.08%) |
Jun 25, 2014 | 7.703 | 7.745 | 7.691 | 7.733 | 104,340 | +0.04(+0.57%) |
Jun 24, 2014 | 7.642 | 7.689 | 7.636 | 7.689 | 132,372 | +0.06(+0.77%) |
Jun 23, 2014 | 7.672 | 7.685 | 7.630 | 7.630 | 177,014 | -0.01(-0.16%) |
Jun 20, 2014 | 7.648 | 7.672 | 7.636 | 7.642 | 57,464 | -0.02(-0.24%) |
Jun 19, 2014 | 7.697 | 7.715 | 7.642 | 7.660 | 141,989 | -0.01(-0.08%) |
Jun 18, 2014 | 7.672 | 7.691 | 7.636 | 7.666 | 226,914 | +0.01(+0.08%) |
Jun 17, 2014 | 7.787 | 7.811 | 7.660 | 7.660 | 171,492 | -0.14(-1.78%) |
Jun 16, 2014 | 7.817 | 7.844 | 7.799 | 7.799 | 114,458 | -0.03(-0.39%) |
Jun 13, 2014 | 7.854 | 7.854 | 7.799 | 7.830 | 78,397 | -0.01(-0.15%) |
Jun 12, 2014 | 7.823 | 7.842 | 7.800 | 7.842 | 47,221 | +0.06(+0.72%) |
Jun 11, 2014 | 7.816 | 7.816 | 7.780 | 7.786 | 66,503 | +0.00(+0.00%) |
Jun 10, 2014 | 7.768 | 7.810 | 7.756 | 7.786 | 139,266 | -0.00(-0.05%) |
Jun 06, 2014 | 7.720 | 7.792 | 7.720 | 7.790 | 175,641 | +0.08(+0.99%) |
Jun 05, 2014 | 7.647 | 7.720 | 7.635 | 7.714 | 130,176 | +0.07(+0.94%) |
Jun 04, 2014 | 7.720 | 7.726 | 7.635 | 7.641 | 260,519 | -0.10(-1.27%) |
Jun 03, 2014 | 7.744 | 7.762 | 7.732 | 7.740 | 116,831 | -0.03(-0.36%) |