Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.653 | 7.720 | 7.595 | 7.602 | 6,094 | -0.21(-2.69%) |
May 28, 2015 | 7.829 | 7.829 | 7.812 | 7.812 | 379 | +0.02(+0.22%) |
May 26, 2015 | 7.711 | 7.796 | 7.796 | 7.796 | 1,426 | +0.04(+0.54%) |
May 22, 2015 | 7.577 | 7.753 | 7.753 | 7.753 | 8,680 | +0.16(+2.17%) |
May 20, 2015 | 7.703 | 7.589 | 7.589 | 7.589 | 2,021 | -0.03(-0.40%) |
May 19, 2015 | 7.585 | 7.753 | 7.585 | 7.619 | 1,667 | -0.09(-1.20%) |
May 18, 2015 | 7.585 | 7.711 | 7.568 | 7.711 | 2,032 | +0.14(+1.89%) |
May 15, 2015 | 7.661 | 7.779 | 7.543 | 7.568 | 1,694 | -0.16(-2.07%) |
May 14, 2015 | 7.846 | 7.854 | 7.728 | 7.728 | 4,521 | -0.01(-0.11%) |
May 13, 2015 | 7.770 | 7.779 | 7.737 | 7.737 | 910 | -0.01(-0.11%) |
May 12, 2015 | 7.594 | 7.745 | 7.585 | 7.745 | 9,201 | +0.14(+1.88%) |
May 11, 2015 | 7.400 | 7.602 | 7.400 | 7.602 | 8,098 | +0.16(+2.15%) |
May 08, 2015 | 7.317 | 7.510 | 7.299 | 7.442 | 13,604 | +0.13(+1.72%) |
May 07, 2015 | 7.316 | 7.316 | 7.316 | 7.316 | 833 | -0.01(-0.11%) |
May 06, 2015 | 7.325 | 7.375 | 7.316 | 7.324 | 1,745 | -0.10(-1.36%) |
May 05, 2015 | 7.425 | 7.426 | 7.316 | 7.426 | 1,646 | +0.11(+1.49%) |
May 04, 2015 | 7.459 | 7.459 | 7.283 | 7.316 | 3,882 | -0.11(-1.49%) |
May 01, 2015 | 7.442 | 7.476 | 7.427 | 7.427 | 2,026 | +0.03(+0.35%) |
Apr 30, 2015 | 7.358 | 7.485 | 7.358 | 7.401 | 10,991 | -0.07(-0.90%) |
Apr 29, 2015 | 7.375 | 7.468 | 7.375 | 7.468 | 3,900 | +0.10(+1.37%) |
Apr 28, 2015 | 7.501 | 7.510 | 7.367 | 7.367 | 5,076 | -0.02(-0.32%) |
Apr 27, 2015 | 7.619 | 7.619 | 7.358 | 7.391 | 2,550 | -0.19(-2.57%) |
Apr 24, 2015 | 7.369 | 7.686 | 7.367 | 7.585 | 14,816 | +0.24(+3.32%) |
Apr 23, 2015 | 7.400 | 7.468 | 7.316 | 7.341 | 3,198 | -0.16(-2.13%) |
Apr 22, 2015 | 7.468 | 7.501 | 7.400 | 7.501 | 1,560 | +0.03(+0.34%) |
Apr 21, 2015 | 7.341 | 7.501 | 7.190 | 7.476 | 12,826 | +0.08(+1.02%) |
Apr 20, 2015 | 7.409 | 7.578 | 7.392 | 7.400 | 11,174 | +0.11(+1.50%) |
Apr 17, 2015 | 7.241 | 7.383 | 7.165 | 7.291 | 24,392 | -0.19(-2.47%) |
Apr 16, 2015 | 7.459 | 7.577 | 7.367 | 7.476 | 4,134 | +0.06(+0.79%) |
Apr 15, 2015 | 7.476 | 7.678 | 7.417 | 7.417 | 10,896 | +0.01(+0.11%) |
Apr 14, 2015 | 7.552 | 7.922 | 7.400 | 7.409 | 55,757 | -0.34(-4.45%) |
Apr 13, 2015 | 7.770 | 7.989 | 7.451 | 7.753 | 105,555 | +0.02(+0.22%) |
Apr 10, 2015 | 7.359 | 7.989 | 7.165 | 7.737 | 86,822 | +0.37(+5.02%) |
Apr 09, 2015 | 7.367 | 7.367 | 7.274 | 7.367 | 9,096 | -0.03(-0.34%) |
Apr 08, 2015 | 7.468 | 7.468 | 7.392 | 7.392 | 1,432 | -0.01(-0.11%) |
Apr 07, 2015 | 7.476 | 7.484 | 7.148 | 7.400 | 7,971 | +0.03(+0.34%) |
Apr 06, 2015 | 7.426 | 7.426 | 7.375 | 7.375 | 4,886 | -0.05(-0.68%) |
Apr 02, 2015 | 7.417 | 7.426 | 7.426 | 7.426 | 2,259 | +0.05(+0.68%) |
Apr 01, 2015 | 7.349 | 7.442 | 7.349 | 7.375 | 1,866 | -0.08(-1.02%) |
Mar 31, 2015 | 7.333 | 7.451 | 7.333 | 7.451 | 959 | +0.05(+0.68%) |
Mar 30, 2015 | 7.568 | 7.568 | 7.360 | 7.400 | 2,494 | -0.17(-2.22%) |
Mar 27, 2015 | 7.500 | 7.568 | 7.500 | 7.568 | 1,138 | +0.13(+1.69%) |
Mar 26, 2015 | 7.669 | 7.669 | 7.333 | 7.442 | 5,560 | -0.16(-2.10%) |
Mar 25, 2015 | 7.484 | 7.636 | 7.484 | 7.602 | 2,612 | +0.11(+1.46%) |
Mar 24, 2015 | 7.426 | 7.653 | 7.400 | 7.493 | 12,575 | +0.08(+1.02%) |
Mar 23, 2015 | 7.274 | 7.434 | 7.274 | 7.417 | 11,474 | +0.13(+1.73%) |
Mar 20, 2015 | 7.266 | 7.468 | 7.266 | 7.291 | 17,604 | -0.14(-1.92%) |
Mar 19, 2015 | 7.257 | 7.434 | 7.148 | 7.434 | 4,944 | +0.22(+3.03%) |
Mar 18, 2015 | 7.392 | 7.392 | 6.963 | 7.215 | 56,454 | -0.21(-2.83%) |
Mar 17, 2015 | 7.787 | 7.796 | 7.308 | 7.426 | 17,073 | -0.29(-3.81%) |
Mar 16, 2015 | 7.913 | 7.972 | 7.400 | 7.720 | 1,901 | -0.24(-3.06%) |
Mar 13, 2015 | 8.098 | 8.098 | 7.771 | 7.964 | 4,624 | -0.03(-0.34%) |
Mar 12, 2015 | 8.073 | 8.073 | 7.961 | 7.991 | 13,277 | -0.11(-1.32%) |
Mar 11, 2015 | 8.115 | 8.115 | 7.922 | 8.098 | 6,794 | -0.02(-0.21%) |
Mar 10, 2015 | 8.199 | 8.199 | 7.922 | 8.115 | 21,981 | -0.15(-1.83%) |
Mar 09, 2015 | 8.073 | 8.266 | 8.073 | 8.266 | 5,342 | +0.11(+1.34%) |
Mar 06, 2015 | 8.031 | 8.199 | 8.031 | 8.157 | 4,643 | -0.11(-1.32%) |
Mar 05, 2015 | 8.258 | 8.283 | 7.989 | 8.266 | 9,800 | -0.02(-0.20%) |
Mar 04, 2015 | 7.863 | 8.283 | 7.812 | 8.283 | 15,300 | +0.12(+1.44%) |
Mar 03, 2015 | 8.174 | 8.224 | 8.048 | 8.166 | 17,687 | +0.00(+0.00%) |
Mar 02, 2015 | 8.115 | 8.166 | 7.733 | 8.166 | 45,184 | -0.06(-0.72%) |
Feb 27, 2015 | 8.370 | 8.376 | 8.081 | 8.224 | 11,685 | -0.13(-1.51%) |
Feb 26, 2015 | 8.468 | 8.544 | 8.351 | 8.351 | 13,318 | -0.13(-1.59%) |
Feb 25, 2015 | 8.451 | 8.578 | 8.451 | 8.485 | 583 | +0.23(+2.83%) |
Feb 24, 2015 | 8.351 | 8.569 | 8.191 | 8.251 | 7,517 | -0.27(-3.14%) |
Feb 23, 2015 | 8.653 | 8.822 | 8.132 | 8.519 | 22,058 | -0.11(-1.27%) |
Feb 20, 2015 | 8.822 | 8.822 | 8.620 | 8.628 | 15,762 | -0.18(-2.01%) |
Feb 19, 2015 | 8.636 | 8.813 | 8.620 | 8.805 | 8,953 | +0.10(+1.16%) |
Feb 18, 2015 | 8.645 | 8.763 | 8.645 | 8.704 | 7,765 | -0.10(-1.15%) |
Feb 17, 2015 | 8.746 | 8.822 | 8.721 | 8.805 | 4,896 | +0.16(+1.85%) |
Feb 13, 2015 | 8.796 | 8.645 | 8.645 | 8.645 | 1,902 | -0.09(-1.06%) |
Feb 12, 2015 | 8.578 | 8.737 | 8.468 | 8.737 | 2,392 | +0.18(+2.06%) |
Feb 11, 2015 | 8.485 | 8.561 | 8.419 | 8.561 | 1,202 | -0.01(-0.10%) |
Feb 10, 2015 | 8.266 | 8.569 | 8.266 | 8.569 | 2,635 | +0.01(+0.10%) |
Feb 09, 2015 | 8.409 | 8.561 | 8.073 | 8.561 | 6,892 | +0.32(+3.88%) |
Feb 06, 2015 | 8.191 | 8.359 | 8.073 | 8.241 | 12,324 | +0.04(+0.51%) |
Feb 05, 2015 | 8.226 | 8.527 | 7.997 | 8.199 | 5,367 | -0.14(-1.71%) |
Feb 04, 2015 | 8.376 | 8.392 | 8.250 | 8.342 | 2,424 | +0.06(+0.71%) |
Feb 03, 2015 | 8.628 | 8.779 | 8.224 | 8.283 | 9,878 | -0.35(-4.09%) |
Feb 02, 2015 | 8.822 | 9.074 | 8.325 | 8.636 | 117,001 | -0.16(-1.82%) |
Jan 30, 2015 | 8.813 | 8.939 | 8.409 | 8.796 | 72,474 | -0.17(-1.88%) |
Jan 29, 2015 | 9.200 | 9.536 | 8.847 | 8.964 | 103,304 | -0.36(-3.86%) |
Jan 28, 2015 | 8.073 | 9.536 | 7.905 | 9.324 | 112,584 | +1.22(+15.10%) |
Jan 27, 2015 | 7.590 | 8.101 | 7.540 | 8.101 | 26,116 | +0.56(+7.44%) |
Jan 26, 2015 | 8.131 | 8.131 | 7.491 | 7.540 | 39,440 | -0.38(-4.77%) |
Jan 23, 2015 | 7.812 | 7.918 | 7.811 | 7.918 | 6,398 | +0.11(+1.37%) |
Jan 22, 2015 | 8.115 | 8.131 | 7.803 | 7.811 | 8,247 | -0.15(-1.86%) |
Jan 21, 2015 | 8.107 | 8.107 | 7.959 | 7.959 | 744 | +0.00(+0.01%) |
Jan 20, 2015 | 8.107 | 8.107 | 7.795 | 7.959 | 17,174 | -0.08(-1.02%) |
Jan 16, 2015 | 7.598 | 8.123 | 7.598 | 8.041 | 2,992 | +0.21(+2.73%) |
Jan 15, 2015 | 8.779 | 8.886 | 7.614 | 7.828 | 36,659 | -0.99(-11.26%) |
Jan 14, 2015 | 8.066 | 9.288 | 8.066 | 8.820 | 88,195 | +0.91(+11.51%) |
Jan 13, 2015 | 7.590 | 7.992 | 7.524 | 7.910 | 15,988 | +0.32(+4.22%) |
Jan 12, 2015 | 7.508 | 7.639 | 7.475 | 7.590 | 31,704 | +0.07(+0.98%) |
Jan 09, 2015 | 7.409 | 7.524 | 7.409 | 7.516 | 9,089 | +0.04(+0.55%) |
Jan 08, 2015 | 7.434 | 7.475 | 7.393 | 7.475 | 2,659 | +0.02(+0.33%) |
Jan 07, 2015 | 7.393 | 7.754 | 7.393 | 7.450 | 1,759 | +0.02(+0.33%) |
Jan 06, 2015 | 7.795 | 7.795 | 7.343 | 7.426 | 4,025 | +0.04(+0.56%) |
Jan 05, 2015 | 7.795 | 7.795 | 7.343 | 7.385 | 5,853 | +0.00(+0.00%) |
Jan 02, 2015 | 7.360 | 7.491 | 7.343 | 7.385 | 5,839 | -0.11(-1.45%) |
Dec 31, 2014 | 7.426 | 7.493 | 7.493 | 7.493 | 11,456 | +0.07(+0.91%) |
Dec 30, 2014 | 7.508 | 7.549 | 7.311 | 7.426 | 2,714 | -0.28(-3.62%) |
Dec 29, 2014 | 7.253 | 7.705 | 7.253 | 7.705 | 13,401 | +0.44(+6.04%) |
Dec 26, 2014 | 7.286 | 7.286 | 7.261 | 7.266 | 9,519 | -0.02(-0.28%) |
Dec 24, 2014 | 7.179 | 7.286 | 7.286 | 7.286 | 2,559 | +0.15(+2.07%) |
Dec 23, 2014 | 7.179 | 7.194 | 7.138 | 7.138 | 6,984 | -0.01(-0.11%) |
Dec 22, 2014 | 7.065 | 7.278 | 7.065 | 7.147 | 2,678 | +0.01(+0.12%) |
Dec 19, 2014 | 7.138 | 7.278 | 7.130 | 7.138 | 9,861 | +0.07(+0.93%) |
Dec 18, 2014 | 7.220 | 7.286 | 7.065 | 7.073 | 7,204 | -0.21(-2.93%) |
Dec 17, 2014 | 7.171 | 7.302 | 7.065 | 7.286 | 9,185 | +0.23(+3.26%) |
Dec 16, 2014 | 7.056 | 7.179 | 6.999 | 7.056 | 8,912 | -0.12(-1.71%) |
Dec 15, 2014 | 7.186 | 7.360 | 7.024 | 7.179 | 1,802 | -0.21(-2.78%) |
Dec 12, 2014 | 7.327 | 7.385 | 7.097 | 7.385 | 981 | +0.29(+4.05%) |
Dec 11, 2014 | 7.239 | 7.239 | 7.016 | 7.097 | 6,338 | -0.11(-1.48%) |
Dec 10, 2014 | 7.139 | 7.335 | 7.138 | 7.204 | 926 | +0.07(+0.92%) |
Dec 09, 2014 | 7.138 | 7.375 | 7.015 | 7.138 | 10,269 | -0.02(-0.34%) |
Dec 08, 2014 | 7.138 | 7.376 | 7.056 | 7.163 | 8,187 | +0.10(+1.39%) |
Dec 05, 2014 | 7.188 | 7.302 | 7.065 | 7.065 | 17,396 | -0.07(-1.03%) |
Dec 04, 2014 | 7.097 | 7.376 | 6.982 | 7.138 | 20,265 | +0.06(+0.81%) |
Dec 03, 2014 | 7.188 | 7.220 | 7.015 | 7.081 | 18,533 | -0.24(-3.25%) |
Dec 02, 2014 | 7.281 | 7.357 | 7.281 | 7.319 | 3,430 | +0.13(+1.83%) |
Dec 01, 2014 | 7.220 | 7.384 | 7.188 | 7.188 | 6,739 | -0.20(-2.67%) |
Nov 28, 2014 | 6.909 | 7.385 | 6.909 | 7.385 | 5,057 | +0.48(+6.89%) |
Nov 26, 2014 | 6.892 | 6.909 | 6.909 | 6.909 | 11,578 | +0.06(+0.84%) |
Nov 25, 2014 | 7.451 | 7.501 | 6.851 | 6.851 | 17,762 | -0.75(-9.93%) |
Nov 24, 2014 | 7.475 | 7.622 | 7.475 | 7.606 | 1,196 | +0.02(+0.22%) |
Nov 21, 2014 | 7.639 | 7.696 | 7.426 | 7.590 | 5,619 | -0.12(-1.60%) |
Nov 20, 2014 | 7.721 | 7.795 | 7.713 | 7.713 | 2,886 | -0.02(-0.21%) |
Nov 19, 2014 | 7.811 | 7.811 | 7.721 | 7.729 | 794 | -0.08(-1.05%) |
Nov 18, 2014 | 7.955 | 8.033 | 7.770 | 7.811 | 1,946 | +0.17(+2.26%) |
Nov 17, 2014 | 7.893 | 7.893 | 7.639 | 7.639 | 8,056 | -0.25(-3.22%) |
Nov 14, 2014 | 7.893 | 7.893 | 7.893 | 7.893 | 121 | -0.03(-0.41%) |
Nov 13, 2014 | 7.983 | 8.060 | 7.926 | 7.926 | 4,324 | +0.06(+0.73%) |
Nov 12, 2014 | 7.910 | 7.910 | 7.869 | 7.869 | 2,843 | -0.01(-0.10%) |
Nov 11, 2014 | 7.885 | 7.885 | 7.869 | 7.877 | 1,354 | -0.03(-0.32%) |
Nov 10, 2014 | 7.893 | 7.910 | 7.893 | 7.902 | 2,978 | -0.09(-1.12%) |
Nov 07, 2014 | 7.885 | 8.041 | 7.885 | 7.992 | 3,334 | -0.01(-0.10%) |
Nov 05, 2014 | 7.844 | 8.000 | 8.000 | 8.000 | 49 | -0.10(-1.22%) |
Nov 04, 2014 | 8.033 | 8.098 | 7.907 | 8.098 | 4,955 | +0.06(+0.71%) |
Nov 03, 2014 | 8.082 | 8.082 | 8.033 | 8.041 | 6,332 | -0.09(-1.11%) |
Oct 31, 2014 | 8.148 | 8.148 | 8.115 | 8.131 | 1,975 | +0.11(+1.43%) |
Oct 30, 2014 | 8.131 | 8.131 | 8.000 | 8.016 | 3,934 | +0.02(+0.19%) |
Oct 29, 2014 | 8.164 | 8.230 | 8.000 | 8.001 | 6,337 | -0.16(-2.00%) |
Oct 28, 2014 | 8.041 | 8.164 | 8.016 | 8.164 | 4,056 | +0.03(+0.40%) |
Oct 27, 2014 | 8.082 | 8.156 | 7.975 | 8.131 | 3,474 | -0.03(-0.40%) |
Oct 24, 2014 | 8.125 | 8.213 | 8.090 | 8.164 | 7,502 | +0.16(+1.95%) |
Oct 23, 2014 | 8.156 | 8.156 | 8.008 | 8.008 | 3,581 | -0.16(-1.91%) |
Oct 21, 2014 | 8.197 | 8.205 | 7.967 | 8.164 | 2,658 | -0.03(-0.40%) |
Oct 20, 2014 | 7.975 | 8.197 | 7.959 | 8.197 | 4,692 | +0.24(+2.99%) |
Oct 17, 2014 | 7.942 | 8.197 | 7.852 | 7.959 | 2,745 | -0.02(-0.31%) |
Oct 16, 2014 | 7.975 | 8.131 | 7.918 | 7.983 | 9,505 | +0.07(+0.86%) |
Oct 15, 2014 | 7.819 | 8.082 | 8.164 | 7.916 | 5,009 | -0.25(-3.04%) |
Oct 14, 2014 | 7.910 | 8.197 | 7.811 | 8.164 | 6,003 | +0.43(+5.51%) |
Oct 13, 2014 | 7.885 | 7.886 | 7.729 | 7.737 | 14,772 | -0.18(-2.28%) |
Oct 10, 2014 | 7.992 | 7.992 | 7.918 | 7.918 | 2,354 | -0.17(-2.13%) |
Oct 09, 2014 | 7.975 | 8.123 | 7.975 | 8.090 | 5,006 | -0.06(-0.70%) |
Oct 08, 2014 | 7.934 | 8.148 | 7.934 | 8.148 | 13,469 | +0.21(+2.69%) |
Oct 07, 2014 | 7.942 | 7.967 | 7.934 | 7.934 | 1,595 | +0.00(+0.00%) |
Oct 06, 2014 | 7.993 | 8.025 | 7.934 | 7.934 | 3,405 | -0.02(-0.21%) |
Oct 02, 2014 | 7.951 | 7.951 | 7.951 | 7.951 | 2 | +0.00(+0.00%) |
Oct 01, 2014 | 8.000 | 8.025 | 7.951 | 7.951 | 909 | +0.02(+0.21%) |
Sep 30, 2014 | 7.934 | 8.090 | 7.934 | 7.934 | 3,779 | -0.02(-0.21%) |
Sep 29, 2014 | 8.041 | 8.148 | 7.918 | 7.951 | 8,594 | -0.05(-0.62%) |
Sep 26, 2014 | 8.139 | 8.197 | 7.959 | 8.000 | 9,518 | -0.15(-1.81%) |
Sep 25, 2014 | 8.180 | 8.262 | 8.066 | 8.148 | 4,609 | -0.03(-0.40%) |
Sep 24, 2014 | 8.205 | 8.377 | 8.180 | 8.180 | 7,834 | +0.00(+0.00%) |
Sep 23, 2014 | 8.074 | 8.180 | 8.060 | 8.180 | 854 | -0.01(-0.10%) |
Sep 22, 2014 | 8.205 | 8.205 | 8.049 | 8.189 | 14,844 | -0.02(-0.20%) |
Sep 19, 2014 | 8.133 | 8.197 | 8.008 | 8.205 | 18,503 | +0.13(+1.63%) |
Sep 18, 2014 | 8.082 | 8.189 | 8.016 | 8.074 | 1,920 | -0.04(-0.51%) |
Sep 17, 2014 | 8.025 | 8.180 | 8.008 | 8.115 | 5,667 | +0.11(+1.33%) |
Sep 16, 2014 | 8.025 | 8.189 | 7.967 | 8.008 | 19,954 | +0.01(+0.10%) |
Sep 15, 2014 | 8.008 | 8.066 | 8.000 | 8.000 | 3,339 | -0.04(-0.51%) |
Sep 12, 2014 | 8.100 | 8.129 | 8.041 | 8.041 | 4,224 | -0.01(-0.10%) |
Sep 11, 2014 | 8.117 | 8.172 | 8.041 | 8.049 | 3,886 | -0.07(-0.91%) |
Sep 10, 2014 | 7.959 | 8.197 | 7.959 | 8.123 | 4,704 | +0.16(+2.06%) |
Sep 09, 2014 | 8.041 | 8.123 | 7.959 | 7.959 | 12,524 | +0.00(+0.00%) |
Sep 08, 2014 | 8.000 | 8.008 | 7.959 | 7.959 | 1,505 | -0.13(-1.62%) |
Sep 05, 2014 | 8.164 | 8.164 | 8.098 | 8.090 | 1,716 | +0.07(+0.92%) |
Sep 04, 2014 | 8.164 | 8.283 | 8.016 | 8.016 | 20,478 | -0.30(-3.55%) |
Sep 03, 2014 | 8.164 | 8.796 | 8.123 | 8.312 | 19,909 | +0.15(+1.80%) |
Sep 02, 2014 | 8.246 | 8.271 | 8.123 | 8.165 | 9,325 | +0.00(+0.01%) |
Aug 29, 2014 | 8.049 | 8.164 | 8.164 | 8.164 | 1,828 | +0.08(+1.02%) |
Aug 28, 2014 | 7.992 | 8.221 | 7.992 | 8.082 | 6,907 | -0.02(-0.23%) |
Aug 27, 2014 | 8.197 | 8.238 | 8.081 | 8.100 | 3,539 | -0.15(-1.87%) |
Aug 26, 2014 | 8.262 | 8.308 | 8.156 | 8.255 | 10,080 | +0.06(+0.79%) |
Aug 25, 2014 | 8.090 | 8.279 | 8.246 | 8.190 | 6,465 | -0.06(-0.68%) |
Aug 22, 2014 | 8.156 | 8.320 | 8.139 | 8.246 | 7,199 | +0.02(+0.20%) |
Aug 21, 2014 | 8.098 | 8.230 | 8.098 | 8.230 | 3,096 | +0.06(+0.70%) |
Aug 20, 2014 | 8.107 | 8.189 | 8.041 | 8.172 | 8,609 | +0.13(+1.63%) |
Aug 19, 2014 | 8.098 | 8.197 | 8.018 | 8.041 | 9,122 | -0.12(-1.43%) |
Aug 18, 2014 | 8.205 | 8.279 | 8.016 | 8.157 | 4,721 | -0.06(-0.68%) |
Aug 15, 2014 | 8.180 | 8.189 | 8.005 | 8.213 | 3,174 | +0.08(+1.01%) |
Aug 14, 2014 | 8.123 | 8.148 | 8.123 | 8.131 | 2,290 | +0.05(+0.61%) |
Aug 13, 2014 | 8.041 | 8.148 | 8.172 | 8.082 | 9,405 | -0.09(-1.10%) |
Aug 12, 2014 | 7.996 | 8.254 | 7.959 | 8.172 | 7,299 | +0.14(+1.74%) |
Aug 11, 2014 | 8.016 | 8.254 | 8.016 | 8.033 | 6,537 | -0.03(-0.41%) |
Aug 08, 2014 | 7.996 | 8.131 | 7.996 | 8.066 | 2,565 | -0.08(-1.01%) |
Aug 07, 2014 | 8.123 | 8.148 | 7.967 | 8.148 | 10,194 | +0.18(+2.27%) |
Aug 06, 2014 | 7.951 | 8.148 | 7.951 | 7.967 | 7,869 | +0.00(+0.00%) |
Aug 05, 2014 | 8.156 | 8.279 | 7.959 | 7.967 | 3,354 | -0.24(-2.90%) |
Aug 04, 2014 | 8.525 | 8.591 | 8.205 | 8.205 | 10,982 | -0.41(-4.76%) |
Aug 01, 2014 | 8.377 | 8.667 | 8.238 | 8.615 | 12,549 | +0.11(+1.25%) |
Jul 31, 2014 | 8.476 | 8.525 | 8.221 | 8.509 | 5,776 | +0.12(+1.47%) |
Jul 30, 2014 | 8.566 | 8.697 | 8.246 | 8.386 | 9,207 | -0.08(-0.97%) |
Jul 29, 2014 | 8.607 | 8.623 | 8.246 | 8.468 | 7,742 | -0.23(-2.64%) |
Jul 28, 2014 | 8.697 | 8.697 | 8.615 | 8.697 | 1,748 | +0.06(+0.66%) |
Jul 25, 2014 | 8.647 | 8.647 | 8.479 | 8.640 | 4,523 | -0.01(-0.09%) |
Jul 24, 2014 | 8.632 | 8.664 | 8.632 | 8.648 | 1,962 | +0.07(+0.84%) |
Jul 23, 2014 | 8.416 | 8.664 | 8.416 | 8.576 | 11,700 | +0.22(+2.59%) |
Jul 22, 2014 | 8.207 | 8.399 | 8.207 | 8.359 | 2,429 | +0.10(+1.16%) |
Jul 21, 2014 | 8.283 | 8.291 | 8.218 | 8.263 | 1,392 | +0.00(+0.00%) |
Jul 18, 2014 | 8.263 | 8.335 | 8.110 | 8.263 | 5,609 | -0.02(-0.19%) |
Jul 17, 2014 | 8.239 | 8.367 | 8.239 | 8.279 | 4,372 | -0.00(-0.03%) |
Jul 16, 2014 | 8.327 | 8.479 | 8.281 | 8.281 | 6,049 | -0.03(-0.36%) |
Jul 15, 2014 | 8.375 | 8.568 | 8.239 | 8.311 | 3,371 | +0.06(+0.68%) |
Jul 14, 2014 | 8.255 | 8.504 | 8.239 | 8.255 | 14,208 | +0.02(+0.19%) |
Jul 11, 2014 | 8.439 | 8.495 | 8.223 | 8.239 | 2,146 | -0.10(-1.25%) |
Jul 10, 2014 | 8.255 | 8.415 | 8.070 | 8.343 | 12,102 | +0.00(+0.00%) |
Jul 09, 2014 | 8.359 | 8.359 | 8.167 | 8.343 | 5,395 | +0.01(+0.10%) |
Jul 08, 2014 | 8.359 | 8.423 | 8.223 | 8.335 | 12,689 | -0.02(-0.29%) |
Jul 07, 2014 | 8.415 | 8.419 | 8.287 | 8.359 | 2,621 | -0.06(-0.67%) |
Jul 03, 2014 | 8.407 | 8.415 | 8.415 | 8.415 | 2,867 | +0.15(+1.84%) |
Jul 02, 2014 | 8.411 | 8.536 | 8.238 | 8.263 | 6,511 | -0.08(-0.96%) |
Jul 01, 2014 | 8.255 | 8.536 | 8.221 | 8.343 | 7,703 | -0.01(-0.10%) |
Jun 30, 2014 | 8.351 | 8.351 | 8.351 | 8.351 | 277 | +0.06(+0.68%) |
Jun 27, 2014 | 8.287 | 8.295 | 8.263 | 8.295 | 1,674 | +0.21(+2.58%) |
Jun 26, 2014 | 8.086 | 8.223 | 8.086 | 8.086 | 3,307 | +0.02(+0.20%) |
Jun 25, 2014 | 8.223 | 8.223 | 8.070 | 8.070 | 4,492 | -0.22(-2.71%) |
Jun 24, 2014 | 8.351 | 8.455 | 8.191 | 8.295 | 2,385 | -0.24(-2.82%) |
Jun 23, 2014 | 8.375 | 8.536 | 8.303 | 8.536 | 4,715 | -0.02(-0.28%) |
Jun 20, 2014 | 8.455 | 8.576 | 8.295 | 8.560 | 9,865 | +0.08(+0.95%) |
Jun 19, 2014 | 8.440 | 8.616 | 8.431 | 8.479 | 7,268 | -0.18(-2.13%) |
Jun 18, 2014 | 8.463 | 8.664 | 8.446 | 8.664 | 1,409 | +0.07(+0.84%) |
Jun 17, 2014 | 8.692 | 8.736 | 8.552 | 8.592 | 10,550 | -0.02(-0.19%) |
Jun 16, 2014 | 8.584 | 8.824 | 8.544 | 8.608 | 9,746 | -0.06(-0.64%) |
Jun 13, 2014 | 8.704 | 8.800 | 8.592 | 8.664 | 4,922 | -0.16(-1.82%) |
Jun 12, 2014 | 8.732 | 8.824 | 8.471 | 8.824 | 7,664 | +0.21(+2.42%) |
Jun 11, 2014 | 8.684 | 8.725 | 8.532 | 8.616 | 6,063 | +0.07(+0.85%) |
Jun 10, 2014 | 8.760 | 8.796 | 8.512 | 8.544 | 9,361 | -0.12(-1.39%) |
Jun 06, 2014 | 8.504 | 8.728 | 8.423 | 8.664 | 15,258 | +0.08(+0.94%) |
Jun 05, 2014 | 8.672 | 8.824 | 8.407 | 8.584 | 10,084 | +0.08(+0.94%) |
Jun 04, 2014 | 8.680 | 8.824 | 8.391 | 8.504 | 11,552 | -0.08(-0.93%) |
Jun 03, 2014 | 8.632 | 8.768 | 8.584 | 8.584 | 11,690 | -0.10(-1.20%) |