Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.316 | 8.444 | 8.316 | 8.418 | 93,863 | +0.09(+1.07%) |
May 28, 2015 | 8.310 | 8.367 | 8.310 | 8.329 | 24,732 | +0.01(+0.15%) |
May 27, 2015 | 8.342 | 8.380 | 8.316 | 8.316 | 43,427 | -0.05(-0.61%) |
May 26, 2015 | 8.297 | 8.399 | 8.278 | 8.367 | 98,554 | +0.09(+1.08%) |
May 22, 2015 | 8.348 | 8.278 | 8.278 | 8.278 | 95,732 | -0.10(-1.14%) |
May 21, 2015 | 8.342 | 8.374 | 8.339 | 8.374 | 52,040 | +0.03(+0.38%) |
May 20, 2015 | 8.406 | 8.406 | 8.310 | 8.342 | 71,409 | -0.03(-0.38%) |
May 19, 2015 | 8.412 | 8.444 | 8.361 | 8.374 | 100,070 | -0.06(-0.76%) |
May 18, 2015 | 8.469 | 8.469 | 8.402 | 8.437 | 125,973 | -0.03(-0.38%) |
May 15, 2015 | 8.380 | 8.469 | 8.367 | 8.469 | 60,228 | +0.08(+0.91%) |
May 14, 2015 | 8.361 | 8.406 | 8.348 | 8.393 | 89,695 | +0.01(+0.15%) |
May 13, 2015 | 8.367 | 8.412 | 8.355 | 8.380 | 76,883 | +0.05(+0.61%) |
May 12, 2015 | 8.393 | 8.399 | 8.316 | 8.329 | 124,942 | -0.07(-0.84%) |
May 11, 2015 | 8.399 | 8.437 | 8.367 | 8.399 | 84,854 | -0.01(-0.15%) |
May 08, 2015 | 8.386 | 8.418 | 8.361 | 8.412 | 58,728 | +0.06(+0.69%) |
May 07, 2015 | 8.393 | 8.399 | 8.316 | 8.355 | 149,938 | -0.02(-0.27%) |
May 06, 2015 | 8.542 | 8.555 | 8.320 | 8.377 | 379,464 | -0.18(-2.15%) |
May 05, 2015 | 8.599 | 8.599 | 8.516 | 8.561 | 124,463 | -0.03(-0.37%) |
May 04, 2015 | 8.612 | 8.624 | 8.567 | 8.593 | 73,955 | -0.02(-0.22%) |
May 01, 2015 | 8.650 | 8.650 | 8.580 | 8.612 | 57,855 | -0.02(-0.22%) |
Apr 30, 2015 | 8.624 | 8.643 | 8.596 | 8.631 | 59,393 | -0.01(-0.15%) |
Apr 29, 2015 | 8.599 | 8.650 | 8.574 | 8.643 | 52,077 | +0.03(+0.29%) |
Apr 28, 2015 | 8.580 | 8.650 | 8.580 | 8.618 | 42,808 | -0.02(-0.22%) |
Apr 27, 2015 | 8.637 | 8.643 | 8.593 | 8.637 | 27,237 | +0.02(+0.22%) |
Apr 24, 2015 | 8.631 | 8.631 | 8.599 | 8.618 | 12,598 | -0.03(-0.37%) |
Apr 23, 2015 | 8.599 | 8.662 | 8.561 | 8.650 | 58,246 | +0.07(+0.81%) |
Apr 22, 2015 | 8.605 | 8.605 | 8.567 | 8.580 | 44,261 | -0.02(-0.22%) |
Apr 21, 2015 | 8.688 | 8.688 | 8.567 | 8.599 | 214,318 | -0.06(-0.66%) |
Apr 20, 2015 | 8.669 | 8.675 | 8.631 | 8.656 | 125,554 | -0.01(-0.15%) |
Apr 17, 2015 | 8.631 | 8.669 | 8.612 | 8.669 | 39,586 | +0.03(+0.37%) |
Apr 16, 2015 | 8.669 | 8.669 | 8.618 | 8.637 | 38,719 | -0.03(-0.37%) |
Apr 15, 2015 | 8.656 | 8.669 | 8.631 | 8.669 | 54,902 | +0.05(+0.59%) |
Apr 14, 2015 | 8.650 | 8.707 | 8.586 | 8.618 | 174,451 | -0.02(-0.22%) |
Apr 13, 2015 | 8.631 | 8.643 | 8.618 | 8.637 | 56,347 | +0.02(+0.22%) |
Apr 10, 2015 | 8.656 | 8.688 | 8.599 | 8.618 | 105,716 | -0.08(-0.88%) |
Apr 09, 2015 | 8.770 | 8.770 | 8.669 | 8.694 | 83,139 | -0.05(-0.62%) |
Apr 08, 2015 | 8.786 | 8.786 | 8.714 | 8.748 | 64,352 | -0.01(-0.07%) |
Apr 07, 2015 | 8.729 | 8.836 | 8.679 | 8.754 | 75,104 | +0.04(+0.51%) |
Apr 06, 2015 | 8.748 | 8.748 | 8.700 | 8.710 | 60,718 | +0.01(+0.07%) |
Apr 02, 2015 | 8.761 | 8.704 | 8.704 | 8.704 | 46,896 | -0.06(-0.65%) |
Apr 01, 2015 | 8.761 | 8.792 | 8.729 | 8.761 | 42,653 | +0.01(+0.07%) |
Mar 31, 2015 | 8.603 | 8.754 | 8.571 | 8.754 | 150,978 | +0.16(+1.84%) |
Mar 30, 2015 | 8.578 | 8.597 | 8.546 | 8.597 | 77,846 | +0.05(+0.59%) |
Mar 27, 2015 | 8.540 | 8.584 | 8.521 | 8.546 | 79,261 | +0.01(+0.15%) |
Mar 26, 2015 | 8.527 | 8.534 | 8.470 | 8.534 | 41,646 | +0.02(+0.22%) |
Mar 25, 2015 | 8.590 | 8.590 | 8.483 | 8.515 | 60,436 | -0.04(-0.52%) |
Mar 24, 2015 | 8.565 | 8.584 | 8.489 | 8.559 | 50,174 | +0.01(+0.07%) |
Mar 23, 2015 | 8.527 | 8.552 | 8.502 | 8.552 | 49,957 | +0.04(+0.52%) |
Mar 20, 2015 | 8.414 | 8.515 | 8.407 | 8.508 | 63,430 | +0.09(+1.13%) |
Mar 19, 2015 | 8.439 | 8.451 | 8.363 | 8.414 | 126,671 | -0.03(-0.30%) |
Mar 18, 2015 | 8.306 | 8.439 | 8.256 | 8.439 | 121,935 | +0.13(+1.60%) |
Mar 17, 2015 | 8.439 | 8.439 | 8.281 | 8.306 | 102,142 | -0.11(-1.35%) |
Mar 16, 2015 | 8.521 | 8.546 | 8.363 | 8.420 | 115,500 | -0.08(-0.89%) |
Mar 13, 2015 | 8.552 | 8.552 | 8.483 | 8.496 | 62,136 | -0.02(-0.22%) |
Mar 12, 2015 | 8.552 | 8.559 | 8.508 | 8.515 | 38,938 | +0.02(+0.22%) |
Mar 11, 2015 | 8.552 | 8.552 | 8.484 | 8.496 | 41,658 | -0.06(-0.74%) |
Mar 10, 2015 | 8.622 | 8.622 | 8.546 | 8.559 | 52,391 | -0.05(-0.55%) |
Mar 09, 2015 | 8.524 | 8.606 | 8.499 | 8.606 | 61,149 | +0.11(+1.33%) |
Mar 06, 2015 | 8.537 | 8.568 | 8.462 | 8.493 | 111,838 | -0.10(-1.17%) |
Mar 05, 2015 | 8.587 | 8.631 | 8.581 | 8.594 | 77,565 | +0.01(+0.15%) |
Mar 04, 2015 | 8.543 | 8.612 | 8.524 | 8.581 | 61,746 | +0.06(+0.66%) |
Mar 03, 2015 | 8.556 | 8.600 | 8.524 | 8.524 | 92,351 | -0.01(-0.15%) |
Mar 02, 2015 | 8.625 | 8.650 | 8.537 | 8.537 | 122,407 | -0.08(-0.87%) |
Feb 27, 2015 | 8.587 | 8.612 | 8.562 | 8.612 | 70,704 | +0.06(+0.66%) |
Feb 26, 2015 | 8.612 | 8.612 | 8.543 | 8.556 | 48,495 | -0.03(-0.37%) |
Feb 25, 2015 | 8.587 | 8.594 | 8.568 | 8.587 | 53,692 | +0.03(+0.29%) |
Feb 24, 2015 | 8.568 | 8.568 | 8.506 | 8.562 | 95,309 | +0.01(+0.07%) |
Feb 23, 2015 | 8.474 | 8.556 | 8.474 | 8.556 | 69,995 | +0.08(+0.96%) |
Feb 20, 2015 | 8.474 | 8.506 | 8.450 | 8.474 | 63,656 | +0.04(+0.45%) |
Feb 19, 2015 | 8.317 | 8.462 | 8.299 | 8.437 | 202,442 | +0.13(+1.51%) |
Feb 18, 2015 | 8.248 | 8.336 | 8.223 | 8.311 | 181,277 | +0.06(+0.68%) |
Feb 17, 2015 | 8.575 | 8.575 | 8.179 | 8.255 | 408,807 | -0.35(-4.01%) |
Feb 13, 2015 | 8.625 | 8.600 | 8.600 | 8.600 | 57,509 | +0.00(+0.00%) |
Feb 12, 2015 | 8.594 | 8.694 | 8.594 | 8.600 | 165,531 | +0.00(+0.00%) |
Feb 11, 2015 | 8.650 | 8.650 | 8.575 | 8.600 | 66,774 | -0.05(-0.58%) |
Feb 10, 2015 | 8.663 | 8.669 | 8.581 | 8.650 | 81,024 | -0.01(-0.11%) |
Feb 09, 2015 | 8.753 | 8.784 | 8.659 | 8.659 | 105,561 | -0.09(-1.07%) |
Feb 06, 2015 | 8.766 | 8.784 | 8.616 | 8.753 | 321,173 | -0.03(-0.36%) |
Feb 05, 2015 | 8.784 | 8.803 | 8.728 | 8.784 | 83,087 | +0.02(+0.21%) |
Feb 04, 2015 | 8.834 | 8.834 | 8.728 | 8.766 | 145,693 | -0.07(-0.85%) |
Feb 03, 2015 | 8.847 | 8.897 | 8.822 | 8.841 | 111,537 | +0.01(+0.14%) |
Feb 02, 2015 | 8.791 | 8.884 | 8.766 | 8.828 | 77,896 | +0.07(+0.86%) |
Jan 30, 2015 | 8.741 | 8.784 | 8.741 | 8.753 | 112,094 | +0.02(+0.29%) |
Jan 29, 2015 | 8.709 | 8.739 | 8.659 | 8.728 | 118,310 | +0.04(+0.50%) |
Jan 28, 2015 | 8.628 | 8.728 | 8.610 | 8.684 | 127,234 | +0.09(+1.09%) |
Jan 27, 2015 | 8.528 | 8.591 | 8.503 | 8.591 | 71,478 | +0.11(+1.25%) |
Jan 26, 2015 | 8.553 | 8.566 | 8.485 | 8.485 | 131,409 | -0.02(-0.29%) |
Jan 23, 2015 | 8.547 | 8.585 | 8.503 | 8.510 | 89,672 | +0.00(+0.00%) |
Jan 22, 2015 | 8.547 | 8.572 | 8.497 | 8.510 | 89,537 | -0.01(-0.07%) |
Jan 21, 2015 | 8.585 | 8.741 | 8.516 | 8.516 | 93,487 | -0.06(-0.66%) |
Jan 20, 2015 | 8.591 | 8.591 | 8.522 | 8.572 | 105,106 | +0.02(+0.29%) |
Jan 16, 2015 | 8.653 | 8.653 | 8.516 | 8.547 | 109,547 | -0.08(-0.94%) |
Jan 15, 2015 | 8.616 | 8.628 | 8.553 | 8.628 | 111,992 | +0.04(+0.51%) |
Jan 14, 2015 | 8.553 | 8.628 | 8.553 | 8.585 | 114,825 | +0.06(+0.73%) |
Jan 13, 2015 | 8.516 | 8.528 | 8.485 | 8.522 | 73,491 | +0.06(+0.66%) |
Jan 12, 2015 | 8.485 | 8.497 | 8.453 | 8.466 | 74,430 | +0.01(+0.15%) |
Jan 09, 2015 | 8.547 | 8.585 | 8.403 | 8.453 | 149,376 | -0.06(-0.73%) |
Jan 08, 2015 | 8.560 | 8.560 | 8.478 | 8.516 | 85,576 | -0.05(-0.55%) |
Jan 07, 2015 | 8.532 | 8.588 | 8.513 | 8.563 | 76,795 | +0.04(+0.51%) |
Jan 06, 2015 | 8.445 | 8.519 | 8.407 | 8.519 | 80,003 | +0.12(+1.48%) |
Jan 05, 2015 | 8.296 | 8.395 | 8.277 | 8.395 | 209,925 | +0.08(+0.97%) |
Jan 02, 2015 | 8.296 | 8.352 | 8.265 | 8.314 | 69,266 | -0.02(-0.22%) |
Dec 31, 2014 | 8.227 | 8.333 | 8.333 | 8.333 | 106,935 | +0.05(+0.60%) |
Dec 30, 2014 | 8.227 | 8.283 | 8.196 | 8.283 | 91,417 | +0.09(+1.06%) |
Dec 29, 2014 | 8.246 | 8.258 | 8.196 | 8.196 | 51,533 | -0.07(-0.90%) |
Dec 26, 2014 | 8.277 | 8.277 | 8.227 | 8.271 | 22,683 | +0.02(+0.23%) |
Dec 24, 2014 | 8.271 | 8.252 | 8.252 | 8.252 | 25,123 | -0.02(-0.23%) |
Dec 23, 2014 | 8.302 | 8.302 | 8.240 | 8.271 | 62,779 | +0.05(+0.60%) |
Dec 22, 2014 | 8.246 | 8.271 | 8.215 | 8.221 | 102,059 | -0.09(-1.05%) |
Dec 19, 2014 | 8.370 | 8.371 | 8.265 | 8.308 | 60,724 | -0.03(-0.37%) |
Dec 18, 2014 | 8.308 | 8.339 | 8.283 | 8.339 | 89,653 | +0.03(+0.37%) |
Dec 17, 2014 | 8.240 | 8.308 | 8.227 | 8.308 | 76,277 | +0.11(+1.36%) |
Dec 16, 2014 | 8.215 | 8.227 | 8.184 | 8.196 | 59,202 | -0.01(-0.08%) |
Dec 15, 2014 | 8.258 | 8.258 | 8.171 | 8.203 | 112,561 | +0.00(+0.00%) |
Dec 12, 2014 | 8.296 | 8.296 | 8.203 | 8.203 | 112,506 | -0.09(-1.12%) |
Dec 11, 2014 | 8.401 | 8.401 | 8.296 | 8.296 | 103,613 | -0.12(-1.40%) |
Dec 10, 2014 | 8.407 | 8.426 | 8.364 | 8.414 | 78,378 | +0.01(+0.07%) |
Dec 09, 2014 | 8.438 | 8.438 | 8.352 | 8.407 | 92,815 | +0.01(+0.11%) |
Dec 08, 2014 | 8.343 | 8.422 | 8.322 | 8.398 | 77,571 | +0.07(+0.89%) |
Dec 05, 2014 | 8.367 | 8.367 | 8.289 | 8.324 | 78,607 | -0.04(-0.52%) |
Dec 04, 2014 | 8.373 | 8.415 | 8.343 | 8.367 | 69,773 | -0.01(-0.15%) |
Dec 03, 2014 | 8.398 | 8.441 | 8.355 | 8.380 | 132,339 | +0.02(+0.30%) |
Dec 02, 2014 | 8.318 | 8.380 | 8.299 | 8.355 | 88,492 | +0.04(+0.45%) |
Dec 01, 2014 | 8.281 | 8.324 | 8.274 | 8.318 | 83,430 | +0.07(+0.90%) |
Nov 28, 2014 | 8.244 | 8.244 | 8.225 | 8.244 | 40,059 | +0.02(+0.30%) |
Nov 26, 2014 | 8.194 | 8.219 | 8.219 | 8.219 | 84,047 | +0.06(+0.68%) |
Nov 25, 2014 | 8.238 | 8.238 | 8.157 | 8.163 | 52,692 | -0.04(-0.45%) |
Nov 24, 2014 | 8.170 | 8.201 | 8.151 | 8.201 | 62,075 | -0.01(-0.08%) |
Nov 21, 2014 | 8.194 | 8.225 | 8.190 | 8.207 | 61,084 | +0.01(+0.08%) |
Nov 20, 2014 | 8.182 | 8.238 | 8.155 | 8.201 | 68,202 | +0.05(+0.61%) |
Nov 19, 2014 | 8.120 | 8.182 | 8.114 | 8.151 | 58,743 | +0.02(+0.23%) |
Nov 18, 2014 | 8.133 | 8.151 | 8.102 | 8.133 | 70,006 | -0.01(-0.08%) |
Nov 17, 2014 | 8.194 | 8.194 | 8.087 | 8.139 | 103,387 | -0.03(-0.38%) |
Nov 14, 2014 | 8.151 | 8.188 | 8.151 | 8.170 | 80,144 | +0.02(+0.23%) |
Nov 13, 2014 | 8.133 | 8.169 | 8.114 | 8.151 | 59,935 | +0.06(+0.69%) |
Nov 12, 2014 | 8.083 | 8.114 | 8.077 | 8.096 | 39,651 | -0.02(-0.30%) |
Nov 11, 2014 | 8.096 | 8.120 | 8.065 | 8.120 | 51,003 | +0.02(+0.31%) |
Nov 10, 2014 | 8.108 | 8.108 | 8.059 | 8.096 | 75,695 | +0.02(+0.19%) |
Nov 07, 2014 | 8.105 | 8.117 | 8.068 | 8.080 | 98,224 | +0.01(+0.08%) |
Nov 06, 2014 | 8.129 | 8.154 | 8.068 | 8.074 | 109,832 | -0.07(-0.83%) |
Nov 05, 2014 | 8.056 | 8.142 | 8.056 | 8.142 | 83,496 | +0.09(+1.07%) |
Nov 04, 2014 | 8.031 | 8.056 | 8.019 | 8.056 | 62,989 | +0.03(+0.38%) |
Nov 03, 2014 | 8.019 | 8.031 | 8.005 | 8.025 | 40,549 | +0.02(+0.31%) |
Oct 31, 2014 | 8.031 | 8.031 | 7.982 | 8.000 | 33,537 | +0.00(+0.00%) |
Oct 30, 2014 | 7.994 | 8.037 | 7.994 | 8.000 | 67,448 | +0.01(+0.08%) |
Oct 29, 2014 | 8.025 | 8.049 | 7.988 | 7.994 | 74,046 | -0.01(-0.08%) |
Oct 28, 2014 | 8.019 | 8.068 | 8.000 | 8.000 | 62,702 | -0.02(-0.23%) |
Oct 27, 2014 | 8.049 | 8.111 | 8.037 | 8.019 | 104,602 | -0.02(-0.23%) |
Oct 24, 2014 | 7.933 | 8.062 | 7.933 | 8.037 | 215,456 | +0.13(+1.63%) |
Oct 23, 2014 | 7.939 | 7.951 | 7.898 | 7.908 | 112,376 | -0.03(-0.39%) |
Oct 22, 2014 | 8.013 | 8.013 | 7.927 | 7.939 | 110,661 | -0.07(-0.92%) |
Oct 21, 2014 | 8.142 | 8.142 | 7.890 | 8.013 | 213,618 | -0.10(-1.29%) |
Oct 20, 2014 | 8.117 | 8.117 | 8.074 | 8.117 | 95,980 | +0.01(+0.08%) |
Oct 17, 2014 | 8.062 | 8.111 | 8.049 | 8.111 | 83,673 | +0.05(+0.61%) |
Oct 16, 2014 | 7.963 | 8.062 | 7.945 | 8.062 | 113,164 | +0.09(+1.08%) |
Oct 15, 2014 | 7.902 | 7.976 | 7.896 | 7.976 | 126,329 | +0.08(+1.01%) |
Oct 14, 2014 | 7.914 | 7.920 | 7.896 | 7.896 | 57,251 | +0.00(+0.00%) |
Oct 13, 2014 | 7.920 | 7.927 | 7.890 | 7.896 | 56,486 | -0.03(-0.39%) |
Oct 10, 2014 | 7.933 | 7.945 | 7.890 | 7.927 | 47,073 | -0.02(-0.31%) |
Oct 09, 2014 | 7.963 | 7.963 | 7.920 | 7.951 | 64,974 | +0.01(+0.15%) |
Oct 08, 2014 | 7.982 | 7.988 | 7.914 | 7.939 | 64,347 | -0.03(-0.35%) |
Oct 07, 2014 | 7.912 | 7.967 | 7.899 | 7.967 | 64,868 | +0.08(+1.01%) |
Oct 06, 2014 | 7.875 | 7.906 | 7.875 | 7.887 | 95,870 | +0.01(+0.16%) |
Oct 03, 2014 | 7.869 | 7.875 | 7.851 | 7.875 | 49,293 | +0.00(+0.00%) |
Oct 02, 2014 | 7.851 | 7.887 | 7.826 | 7.875 | 101,814 | +0.04(+0.47%) |
Oct 01, 2014 | 7.783 | 7.838 | 7.783 | 7.838 | 70,815 | +0.07(+0.86%) |
Sep 30, 2014 | 7.783 | 7.808 | 7.771 | 7.771 | 60,834 | -0.01(-0.08%) |
Sep 29, 2014 | 7.747 | 7.777 | 7.722 | 7.777 | 60,383 | +0.02(+0.31%) |
Sep 26, 2014 | 7.722 | 7.777 | 7.710 | 7.753 | 97,182 | +0.04(+0.55%) |
Sep 25, 2014 | 7.716 | 7.741 | 7.710 | 7.710 | 73,745 | -0.03(-0.39%) |
Sep 24, 2014 | 7.777 | 7.777 | 7.722 | 7.741 | 65,050 | +0.01(+0.16%) |
Sep 23, 2014 | 7.753 | 7.789 | 7.710 | 7.728 | 98,500 | -0.02(-0.31%) |
Sep 22, 2014 | 7.759 | 7.765 | 7.728 | 7.753 | 48,825 | +0.00(+0.00%) |
Sep 19, 2014 | 7.747 | 7.759 | 7.716 | 7.753 | 58,137 | +0.04(+0.47%) |
Sep 18, 2014 | 7.686 | 7.747 | 7.681 | 7.716 | 65,760 | +0.01(+0.16%) |
Sep 17, 2014 | 7.680 | 7.704 | 7.680 | 7.704 | 27,952 | +0.02(+0.24%) |
Sep 16, 2014 | 7.619 | 7.704 | 7.588 | 7.686 | 77,436 | +0.06(+0.80%) |
Sep 15, 2014 | 7.704 | 7.704 | 7.600 | 7.625 | 144,059 | -0.05(-0.64%) |
Sep 12, 2014 | 7.722 | 7.747 | 7.710 | 7.673 | 132,691 | -0.12(-1.49%) |
Sep 11, 2014 | 7.814 | 7.832 | 7.787 | 7.789 | 59,536 | -0.03(-0.39%) |
Sep 10, 2014 | 7.783 | 7.822 | 7.765 | 7.820 | 72,998 | +0.03(+0.43%) |
Sep 09, 2014 | 7.744 | 7.786 | 7.721 | 7.786 | 78,313 | +0.06(+0.72%) |
Sep 08, 2014 | 7.762 | 7.768 | 7.714 | 7.731 | 41,882 | -0.01(-0.17%) |
Sep 05, 2014 | 7.720 | 7.768 | 7.720 | 7.744 | 49,542 | +0.03(+0.39%) |
Sep 04, 2014 | 7.714 | 7.744 | 7.708 | 7.714 | 53,231 | -0.02(-0.24%) |
Sep 03, 2014 | 7.714 | 7.742 | 7.701 | 7.732 | 44,375 | +0.02(+0.31%) |
Sep 02, 2014 | 7.708 | 7.708 | 7.683 | 7.708 | 92,685 | -0.02(-0.24%) |
Aug 29, 2014 | 7.744 | 7.726 | 7.726 | 7.726 | 60,636 | -0.04(-0.47%) |
Aug 28, 2014 | 7.738 | 7.762 | 7.726 | 7.762 | 69,354 | +0.04(+0.47%) |
Aug 27, 2014 | 7.647 | 7.726 | 7.659 | 7.726 | 87,051 | +0.07(+0.87%) |
Aug 26, 2014 | 7.604 | 7.683 | 7.592 | 7.659 | 92,594 | +0.07(+0.88%) |
Aug 25, 2014 | 7.592 | 7.617 | 7.574 | 7.592 | 53,648 | -0.01(-0.08%) |
Aug 22, 2014 | 7.610 | 7.617 | 7.586 | 7.598 | 37,291 | -0.01(-0.16%) |
Aug 21, 2014 | 7.604 | 7.635 | 7.604 | 7.610 | 72,597 | +0.01(+0.16%) |
Aug 20, 2014 | 7.617 | 7.617 | 7.587 | 7.598 | 34,099 | +0.00(+0.00%) |
Aug 19, 2014 | 7.604 | 7.617 | 7.587 | 7.598 | 70,971 | +0.02(+0.24%) |
Aug 18, 2014 | 7.610 | 7.635 | 7.580 | 7.580 | 102,344 | +0.00(+0.00%) |
Aug 15, 2014 | 7.604 | 7.629 | 7.538 | 7.580 | 98,625 | -0.03(-0.39%) |
Aug 14, 2014 | 7.544 | 7.635 | 7.544 | 7.610 | 162,984 | +0.08(+1.04%) |
Aug 13, 2014 | 7.507 | 7.580 | 7.493 | 7.532 | 120,391 | +0.05(+0.73%) |
Aug 12, 2014 | 7.532 | 7.532 | 7.459 | 7.477 | 114,176 | -0.03(-0.40%) |
Aug 11, 2014 | 7.501 | 7.568 | 7.465 | 7.507 | 150,840 | +0.03(+0.41%) |
Aug 08, 2014 | 7.538 | 7.556 | 7.495 | 7.477 | 147,272 | -0.03(-0.40%) |
Aug 07, 2014 | 7.513 | 7.555 | 7.477 | 7.507 | 139,487 | -0.02(-0.28%) |
Aug 06, 2014 | 7.498 | 7.571 | 7.498 | 7.529 | 86,722 | +0.00(+0.00%) |
Aug 05, 2014 | 7.529 | 7.559 | 7.522 | 7.529 | 87,793 | +0.00(+0.00%) |
Aug 04, 2014 | 7.516 | 7.559 | 7.497 | 7.529 | 135,317 | -0.01(-0.08%) |
Aug 01, 2014 | 7.535 | 7.553 | 7.492 | 7.535 | 69,283 | +0.04(+0.48%) |
Jul 31, 2014 | 7.420 | 7.516 | 7.366 | 7.498 | 116,499 | +0.05(+0.65%) |
Jul 30, 2014 | 7.553 | 7.559 | 7.450 | 7.450 | 132,045 | -0.11(-1.52%) |
Jul 29, 2014 | 7.577 | 7.577 | 7.559 | 7.565 | 59,905 | +0.01(+0.08%) |
Jul 28, 2014 | 7.553 | 7.573 | 7.553 | 7.559 | 87,746 | +0.00(+0.00%) |
Jul 25, 2014 | 7.541 | 7.565 | 7.541 | 7.559 | 38,509 | +0.04(+0.48%) |
Jul 24, 2014 | 7.529 | 7.535 | 7.497 | 7.522 | 61,600 | -0.01(-0.16%) |
Jul 23, 2014 | 7.522 | 7.541 | 7.498 | 7.535 | 64,825 | +0.04(+0.56%) |
Jul 22, 2014 | 7.498 | 7.498 | 7.450 | 7.492 | 117,600 | +0.01(+0.08%) |
Jul 21, 2014 | 7.468 | 7.492 | 7.438 | 7.486 | 44,475 | +0.04(+0.57%) |
Jul 18, 2014 | 7.444 | 7.468 | 7.438 | 7.444 | 77,586 | +0.01(+0.08%) |
Jul 17, 2014 | 7.420 | 7.444 | 7.396 | 7.438 | 82,289 | +0.04(+0.57%) |
Jul 16, 2014 | 7.420 | 7.444 | 7.390 | 7.396 | 55,551 | +0.00(+0.00%) |
Jul 15, 2014 | 7.408 | 7.426 | 7.379 | 7.396 | 79,944 | -0.02(-0.24%) |
Jul 14, 2014 | 7.420 | 7.432 | 7.408 | 7.414 | 149,865 | +0.01(+0.16%) |
Jul 11, 2014 | 7.396 | 7.408 | 7.378 | 7.402 | 65,989 | +0.02(+0.25%) |
Jul 10, 2014 | 7.335 | 7.402 | 7.317 | 7.384 | 89,920 | +0.07(+0.99%) |
Jul 09, 2014 | 7.420 | 7.438 | 7.239 | 7.311 | 285,531 | -0.08(-1.14%) |
Jul 08, 2014 | 7.468 | 7.480 | 7.396 | 7.396 | 126,987 | -0.03(-0.37%) |
Jul 07, 2014 | 7.327 | 7.481 | 7.327 | 7.423 | 111,534 | +0.10(+1.31%) |
Jul 03, 2014 | 7.531 | 7.327 | 7.327 | 7.327 | 489,166 | -0.21(-2.78%) |
Jul 02, 2014 | 7.663 | 7.663 | 7.525 | 7.537 | 155,857 | -0.14(-1.80%) |
Jul 01, 2014 | 7.669 | 7.693 | 7.651 | 7.675 | 81,115 | +0.04(+0.47%) |
Jun 30, 2014 | 7.669 | 7.675 | 7.636 | 7.639 | 85,593 | +0.01(+0.08%) |
Jun 27, 2014 | 7.663 | 7.675 | 7.633 | 7.633 | 99,983 | -0.01(-0.16%) |
Jun 26, 2014 | 7.633 | 7.675 | 7.621 | 7.645 | 62,093 | +0.02(+0.31%) |
Jun 25, 2014 | 7.573 | 7.657 | 7.573 | 7.621 | 110,682 | +0.05(+0.71%) |
Jun 24, 2014 | 7.591 | 7.621 | 7.567 | 7.567 | 80,117 | -0.02(-0.24%) |
Jun 23, 2014 | 7.507 | 7.585 | 7.489 | 7.585 | 47,010 | +0.08(+1.04%) |
Jun 20, 2014 | 7.465 | 7.519 | 7.459 | 7.507 | 87,616 | +0.01(+0.08%) |
Jun 19, 2014 | 7.501 | 7.513 | 7.471 | 7.501 | 80,169 | +0.03(+0.40%) |
Jun 18, 2014 | 7.459 | 7.483 | 7.453 | 7.471 | 77,899 | +0.03(+0.40%) |
Jun 17, 2014 | 7.465 | 7.477 | 7.441 | 7.441 | 148,396 | -0.02(-0.24%) |
Jun 16, 2014 | 7.459 | 7.507 | 7.453 | 7.459 | 79,479 | -0.01(-0.08%) |
Jun 13, 2014 | 7.489 | 7.495 | 7.453 | 7.465 | 96,337 | -0.05(-0.64%) |
Jun 12, 2014 | 7.465 | 7.513 | 7.460 | 7.513 | 48,663 | +0.07(+0.97%) |
Jun 11, 2014 | 7.513 | 7.537 | 7.441 | 7.441 | 101,268 | -0.09(-1.19%) |
Jun 10, 2014 | 7.561 | 7.561 | 7.507 | 7.531 | 88,261 | +0.01(+0.16%) |
Jun 06, 2014 | 7.561 | 7.584 | 7.519 | 7.519 | 103,829 | -0.00(-0.04%) |
Jun 05, 2014 | 7.534 | 7.558 | 7.468 | 7.522 | 174,416 | -0.02(-0.32%) |
Jun 04, 2014 | 7.623 | 7.623 | 7.540 | 7.546 | 168,889 | -0.08(-1.02%) |
Jun 03, 2014 | 7.665 | 7.665 | 7.617 | 7.623 | 127,198 | -0.04(-0.54%) |