Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.42 | 10.58 | 10.36 | 10.56 | 16,695 | +0.17(+1.64%) |
Jun 29, 2015 | 10.44 | 10.70 | 10.39 | 10.39 | 29,114 | -0.12(-1.14%) |
Jun 26, 2015 | 10.58 | 10.68 | 10.36 | 10.51 | 72,310 | -0.10(-0.94%) |
Jun 25, 2015 | 10.45 | 10.64 | 10.33 | 10.61 | 59,486 | +0.24(+2.31%) |
Jun 24, 2015 | 10.28 | 10.41 | 10.21 | 10.37 | 28,249 | +0.13(+1.27%) |
Jun 23, 2015 | 10.28 | 10.42 | 10.08 | 10.24 | 38,465 | +0.01(+0.10%) |
Jun 22, 2015 | 10.20 | 10.42 | 10.11 | 10.23 | 63,229 | +0.18(+1.79%) |
Jun 19, 2015 | 9.990 | 10.24 | 9.940 | 10.05 | 102,301 | +0.06(+0.60%) |
Jun 18, 2015 | 9.750 | 10.05 | 9.750 | 9.990 | 24,251 | +0.29(+2.99%) |
Jun 17, 2015 | 9.590 | 9.750 | 9.580 | 9.700 | 64,941 | +0.12(+1.25%) |
Jun 16, 2015 | 9.370 | 9.606 | 9.270 | 9.580 | 38,779 | +0.25(+2.68%) |
Jun 15, 2015 | 9.980 | 9.980 | 9.250 | 9.330 | 160,439 | -0.80(-7.90%) |
Jun 12, 2015 | 9.940 | 10.25 | 9.690 | 10.13 | 17,045 | +0.09(+0.90%) |
Jun 11, 2015 | 10.30 | 10.30 | 9.970 | 10.04 | 24,867 | -0.28(-2.71%) |
Jun 10, 2015 | 10.06 | 10.41 | 10.06 | 10.32 | 77,595 | -0.03(-0.29%) |
Jun 09, 2015 | 10.31 | 10.38 | 10.20 | 10.35 | 34,297 | +0.01(+0.10%) |
Jun 08, 2015 | 9.980 | 10.40 | 9.980 | 10.34 | 95,546 | +0.20(+1.97%) |
Jun 05, 2015 | 9.970 | 10.14 | 9.810 | 10.14 | 31,713 | +0.11(+1.10%) |
Jun 04, 2015 | 9.950 | 10.07 | 9.870 | 10.03 | 62,526 | +0.08(+0.80%) |
Jun 03, 2015 | 9.760 | 10.03 | 9.650 | 9.950 | 83,390 | +0.28(+2.90%) |
Jun 02, 2015 | 9.680 | 9.880 | 9.600 | 9.670 | 45,165 | +0.02(+0.21%) |
Jun 01, 2015 | 9.660 | 9.830 | 9.490 | 9.650 | 29,002 | +0.15(+1.58%) |
May 29, 2015 | 9.670 | 9.800 | 9.500 | 9.500 | 27,855 | -0.25(-2.56%) |
May 28, 2015 | 9.830 | 9.920 | 9.680 | 9.750 | 25,762 | -0.15(-1.52%) |
May 27, 2015 | 9.720 | 9.980 | 9.690 | 9.900 | 21,213 | +0.19(+1.96%) |
May 26, 2015 | 10.01 | 10.18 | 9.630 | 9.710 | 36,125 | -0.32(-3.19%) |
May 22, 2015 | 10.27 | 10.03 | 10.03 | 10.03 | 24,400 | -0.23(-2.24%) |
May 21, 2015 | 10.10 | 10.27 | 9.985 | 10.26 | 20,326 | +0.11(+1.08%) |
May 20, 2015 | 9.860 | 10.15 | 9.850 | 10.15 | 17,731 | +0.29(+2.94%) |
May 19, 2015 | 9.880 | 10.08 | 9.750 | 9.860 | 59,700 | -0.24(-2.38%) |
May 18, 2015 | 9.660 | 10.34 | 9.660 | 10.10 | 40,178 | +0.44(+4.55%) |
May 15, 2015 | 9.800 | 10.19 | 9.633 | 9.660 | 78,299 | -0.22(-2.23%) |
May 14, 2015 | 9.721 | 9.990 | 9.721 | 9.880 | 16,285 | +0.29(+3.02%) |
May 13, 2015 | 9.600 | 9.820 | 9.520 | 9.590 | 30,124 | +0.03(+0.31%) |
May 12, 2015 | 9.580 | 9.710 | 9.440 | 9.560 | 57,255 | -0.02(-0.21%) |
May 11, 2015 | 9.510 | 9.860 | 9.510 | 9.580 | 16,693 | +0.09(+0.90%) |
May 08, 2015 | 9.550 | 9.740 | 9.460 | 9.495 | 35,065 | -0.06(-0.58%) |
May 07, 2015 | 9.320 | 9.550 | 9.280 | 9.550 | 43,430 | +0.18(+1.92%) |
May 06, 2015 | 8.730 | 9.380 | 8.470 | 9.370 | 70,658 | -0.07(-0.74%) |
May 05, 2015 | 9.470 | 9.470 | 9.110 | 9.440 | 54,943 | -0.35(-3.58%) |
May 04, 2015 | 9.460 | 9.790 | 9.340 | 9.790 | 32,140 | +0.33(+3.49%) |
May 01, 2015 | 8.770 | 9.490 | 8.770 | 9.460 | 17,923 | +0.21(+2.22%) |
Apr 30, 2015 | 9.400 | 9.400 | 8.880 | 9.255 | 24,559 | -0.16(-1.75%) |
Apr 29, 2015 | 9.530 | 9.570 | 9.380 | 9.420 | 26,269 | -0.22(-2.28%) |
Apr 28, 2015 | 9.590 | 9.720 | 9.520 | 9.640 | 8,848 | +0.00(+0.00%) |
Apr 27, 2015 | 9.730 | 9.930 | 9.395 | 9.640 | 17,471 | -0.01(-0.10%) |
Apr 24, 2015 | 9.590 | 9.740 | 9.574 | 9.650 | 13,357 | +0.01(+0.10%) |
Apr 23, 2015 | 9.580 | 9.730 | 9.580 | 9.640 | 28,244 | -0.02(-0.21%) |
Apr 22, 2015 | 9.540 | 9.700 | 9.457 | 9.660 | 15,652 | -0.02(-0.21%) |
Apr 21, 2015 | 9.640 | 9.690 | 9.540 | 9.680 | 13,886 | -0.06(-0.62%) |
Apr 20, 2015 | 9.520 | 9.740 | 9.520 | 9.740 | 32,691 | +0.19(+1.99%) |
Apr 17, 2015 | 9.740 | 9.900 | 9.400 | 9.550 | 29,072 | -0.45(-4.50%) |
Apr 16, 2015 | 9.660 | 10.00 | 9.550 | 10.00 | 24,366 | +0.28(+2.88%) |
Apr 15, 2015 | 9.580 | 9.770 | 9.580 | 9.720 | 11,073 | +0.11(+1.14%) |
Apr 14, 2015 | 9.650 | 9.800 | 9.570 | 9.610 | 28,229 | +0.01(+0.10%) |
Apr 13, 2015 | 9.500 | 9.630 | 9.500 | 9.600 | 20,135 | +0.01(+0.10%) |
Apr 10, 2015 | 9.560 | 9.890 | 9.530 | 9.590 | 8,824 | -0.05(-0.52%) |
Apr 09, 2015 | 9.990 | 9.990 | 9.570 | 9.640 | 12,408 | -0.35(-3.50%) |
Apr 08, 2015 | 9.620 | 9.990 | 9.620 | 9.990 | 12,994 | +0.27(+2.78%) |
Apr 07, 2015 | 9.981 | 9.981 | 9.670 | 9.720 | 34,099 | -0.38(-3.76%) |
Apr 06, 2015 | 10.01 | 10.18 | 9.821 | 10.10 | 41,404 | -0.01(-0.10%) |
Apr 02, 2015 | 9.990 | 10.11 | 10.11 | 10.11 | 16,000 | +0.12(+1.20%) |
Apr 01, 2015 | 9.830 | 9.990 | 9.710 | 9.990 | 21,454 | +0.12(+1.22%) |
Mar 31, 2015 | 10.14 | 10.14 | 9.614 | 9.870 | 28,303 | -0.21(-2.08%) |
Mar 30, 2015 | 10.17 | 10.39 | 10.02 | 10.08 | 56,512 | +0.04(+0.40%) |
Mar 27, 2015 | 10.10 | 10.10 | 9.880 | 10.04 | 32,128 | +0.01(+0.10%) |
Mar 26, 2015 | 10.17 | 10.20 | 10.00 | 10.03 | 44,691 | -0.12(-1.18%) |
Mar 25, 2015 | 10.40 | 10.43 | 10.12 | 10.15 | 28,568 | -0.26(-2.50%) |
Mar 24, 2015 | 10.09 | 10.41 | 10.09 | 10.41 | 50,311 | +0.29(+2.87%) |
Mar 23, 2015 | 10.23 | 10.42 | 10.12 | 10.12 | 35,284 | -0.16(-1.56%) |
Mar 20, 2015 | 10.10 | 10.28 | 9.980 | 10.28 | 138,863 | +0.19(+1.88%) |
Mar 19, 2015 | 10.04 | 10.14 | 9.950 | 10.09 | 52,905 | +0.09(+0.90%) |
Mar 18, 2015 | 9.760 | 10.00 | 9.680 | 10.00 | 48,112 | +0.18(+1.83%) |
Mar 17, 2015 | 9.620 | 9.962 | 9.590 | 9.820 | 47,654 | +0.17(+1.76%) |
Mar 16, 2015 | 9.680 | 9.720 | 9.530 | 9.650 | 60,543 | +0.09(+0.94%) |
Mar 13, 2015 | 9.470 | 9.630 | 9.330 | 9.560 | 105,548 | +0.12(+1.27%) |
Mar 12, 2015 | 9.180 | 9.480 | 9.170 | 9.440 | 34,681 | +0.26(+2.83%) |
Mar 11, 2015 | 9.230 | 9.380 | 8.980 | 9.180 | 35,604 | -0.02(-0.22%) |
Mar 10, 2015 | 9.330 | 9.330 | 9.000 | 9.200 | 92,601 | -0.11(-1.18%) |
Mar 09, 2015 | 9.160 | 9.500 | 9.160 | 9.310 | 58,311 | +0.15(+1.64%) |
Mar 06, 2015 | 9.300 | 9.300 | 9.150 | 9.160 | 53,508 | -0.24(-2.55%) |
Mar 05, 2015 | 9.270 | 9.400 | 9.240 | 9.400 | 38,997 | +0.11(+1.18%) |
Mar 04, 2015 | 9.300 | 9.300 | 9.040 | 9.290 | 50,092 | -0.09(-0.96%) |
Mar 03, 2015 | 9.110 | 9.380 | 9.050 | 9.380 | 80,150 | +0.29(+3.19%) |
Mar 02, 2015 | 9.090 | 9.180 | 9.000 | 9.090 | 41,770 | +0.03(+0.33%) |
Feb 27, 2015 | 9.140 | 9.170 | 9.000 | 9.060 | 23,767 | -0.06(-0.66%) |
Feb 26, 2015 | 9.170 | 9.250 | 9.080 | 9.120 | 14,629 | -0.02(-0.22%) |
Feb 25, 2015 | 8.900 | 9.160 | 8.900 | 9.140 | 40,694 | +0.19(+2.12%) |
Feb 24, 2015 | 8.982 | 9.100 | 8.920 | 8.950 | 7,298 | -0.08(-0.89%) |
Feb 23, 2015 | 8.970 | 9.070 | 8.880 | 9.030 | 27,143 | -0.05(-0.55%) |
Feb 20, 2015 | 9.020 | 9.250 | 8.990 | 9.080 | 27,124 | +0.02(+0.22%) |
Feb 19, 2015 | 9.010 | 9.130 | 8.970 | 9.060 | 26,859 | +0.00(+0.00%) |
Feb 18, 2015 | 8.800 | 9.130 | 8.800 | 9.060 | 19,078 | +0.20(+2.26%) |
Feb 17, 2015 | 9.000 | 9.090 | 8.840 | 8.860 | 32,426 | -0.14(-1.56%) |
Feb 13, 2015 | 9.010 | 9.000 | 9.000 | 9.000 | 4,400 | -0.08(-0.88%) |
Feb 12, 2015 | 9.150 | 9.220 | 9.080 | 9.080 | 12,967 | -0.02(-0.22%) |
Feb 11, 2015 | 9.170 | 9.220 | 9.060 | 9.100 | 38,708 | -0.03(-0.33%) |
Feb 10, 2015 | 9.210 | 9.210 | 9.080 | 9.130 | 28,995 | +0.04(+0.44%) |
Feb 09, 2015 | 9.120 | 9.180 | 9.060 | 9.090 | 32,397 | -0.03(-0.33%) |
Feb 06, 2015 | 9.130 | 9.240 | 9.030 | 9.120 | 18,972 | -0.05(-0.55%) |
Feb 05, 2015 | 9.080 | 9.220 | 8.970 | 9.170 | 46,844 | +0.11(+1.21%) |
Feb 04, 2015 | 8.780 | 9.150 | 8.730 | 9.060 | 72,526 | +0.23(+2.60%) |
Feb 03, 2015 | 9.020 | 9.020 | 8.670 | 8.830 | 45,353 | +0.08(+0.91%) |
Feb 02, 2015 | 8.430 | 8.750 | 8.410 | 8.750 | 53,817 | +0.30(+3.55%) |
Jan 30, 2015 | 8.640 | 8.640 | 8.450 | 8.450 | 40,366 | -0.31(-3.54%) |
Jan 29, 2015 | 8.830 | 8.860 | 8.676 | 8.760 | 22,827 | -0.03(-0.34%) |
Jan 28, 2015 | 8.890 | 8.940 | 8.760 | 8.790 | 20,849 | -0.10(-1.12%) |
Jan 27, 2015 | 9.010 | 9.090 | 8.820 | 8.890 | 13,834 | -0.30(-3.26%) |
Jan 26, 2015 | 9.130 | 9.200 | 9.060 | 9.190 | 16,296 | +0.00(+0.00%) |
Jan 23, 2015 | 9.030 | 9.210 | 8.980 | 9.190 | 25,982 | +0.12(+1.32%) |
Jan 22, 2015 | 9.040 | 9.200 | 8.880 | 9.070 | 36,225 | +0.04(+0.44%) |
Jan 21, 2015 | 9.180 | 9.240 | 9.000 | 9.030 | 11,415 | -0.20(-2.17%) |
Jan 20, 2015 | 9.290 | 9.300 | 9.200 | 9.230 | 52,874 | -0.01(-0.11%) |
Jan 16, 2015 | 9.130 | 9.240 | 9.040 | 9.240 | 37,704 | +0.21(+2.33%) |
Jan 15, 2015 | 9.260 | 9.280 | 8.870 | 9.030 | 54,301 | -0.22(-2.38%) |
Jan 14, 2015 | 9.320 | 9.338 | 9.150 | 9.250 | 47,617 | -0.10(-1.07%) |
Jan 13, 2015 | 9.570 | 9.620 | 9.190 | 9.350 | 45,370 | -0.08(-0.85%) |
Jan 12, 2015 | 9.230 | 9.580 | 9.230 | 9.430 | 34,807 | +0.06(+0.64%) |
Jan 09, 2015 | 9.210 | 9.450 | 9.190 | 9.370 | 25,042 | +0.18(+1.96%) |
Jan 08, 2015 | 9.210 | 9.370 | 9.130 | 9.190 | 54,752 | +0.00(+0.00%) |
Jan 07, 2015 | 9.110 | 9.250 | 9.020 | 9.190 | 44,537 | +0.19(+2.11%) |
Jan 06, 2015 | 9.385 | 9.385 | 8.970 | 9.000 | 63,587 | -0.39(-4.15%) |
Jan 05, 2015 | 9.010 | 9.410 | 8.950 | 9.390 | 116,575 | +0.40(+4.45%) |
Jan 02, 2015 | 8.770 | 9.000 | 8.700 | 8.990 | 20,023 | +0.21(+2.39%) |
Dec 31, 2014 | 9.000 | 8.780 | 8.780 | 8.780 | 33,700 | -0.18(-2.01%) |
Dec 30, 2014 | 8.840 | 9.000 | 8.840 | 8.960 | 25,611 | +0.06(+0.67%) |
Dec 29, 2014 | 8.810 | 8.910 | 8.562 | 8.900 | 65,703 | +0.05(+0.56%) |
Dec 26, 2014 | 8.650 | 8.960 | 8.640 | 8.850 | 38,037 | +0.19(+2.19%) |
Dec 24, 2014 | 8.540 | 8.660 | 8.660 | 8.660 | 46,600 | +0.06(+0.70%) |
Dec 23, 2014 | 8.480 | 8.690 | 8.420 | 8.600 | 63,833 | +0.17(+2.02%) |
Dec 22, 2014 | 8.240 | 8.470 | 8.240 | 8.430 | 79,378 | +0.25(+3.06%) |
Dec 19, 2014 | 8.330 | 8.430 | 8.170 | 8.180 | 135,075 | -0.17(-2.04%) |
Dec 18, 2014 | 8.100 | 8.360 | 8.030 | 8.350 | 290,670 | +0.31(+3.86%) |
Dec 17, 2014 | 8.000 | 8.050 | 7.880 | 8.040 | 225,608 | +0.06(+0.75%) |
Dec 16, 2014 | 7.740 | 8.100 | 7.670 | 7.980 | 526,564 | +0.25(+3.23%) |
Dec 15, 2014 | 7.810 | 7.830 | 7.650 | 7.730 | 129,658 | -0.01(-0.13%) |
Dec 12, 2014 | 7.480 | 7.830 | 7.480 | 7.740 | 205,090 | +0.23(+3.06%) |
Dec 11, 2014 | 8.100 | 8.100 | 7.290 | 7.510 | 175,149 | +0.26(+3.59%) |
Dec 10, 2014 | 7.240 | 7.290 | 7.110 | 7.250 | 116,210 | +0.03(+0.42%) |
Dec 09, 2014 | 7.230 | 7.260 | 7.150 | 7.220 | 80,071 | -0.01(-0.14%) |
Dec 08, 2014 | 7.290 | 7.410 | 7.150 | 7.230 | 88,390 | -0.12(-1.63%) |
Dec 05, 2014 | 7.340 | 7.440 | 7.240 | 7.350 | 96,240 | +0.04(+0.55%) |
Dec 04, 2014 | 7.260 | 7.310 | 7.140 | 7.310 | 73,032 | +0.05(+0.69%) |
Dec 03, 2014 | 7.190 | 7.320 | 7.070 | 7.260 | 89,574 | +0.06(+0.83%) |
Dec 02, 2014 | 7.210 | 7.250 | 7.130 | 7.200 | 45,566 | -0.01(-0.14%) |
Dec 01, 2014 | 7.260 | 7.260 | 7.175 | 7.210 | 36,793 | -0.11(-1.50%) |
Nov 28, 2014 | 7.470 | 7.530 | 7.240 | 7.320 | 14,838 | -0.22(-2.92%) |
Nov 26, 2014 | 7.570 | 7.540 | 7.540 | 7.540 | 91,400 | -0.03(-0.40%) |
Nov 25, 2014 | 7.440 | 7.770 | 7.390 | 7.570 | 154,586 | +0.17(+2.30%) |
Nov 24, 2014 | 7.590 | 7.590 | 7.270 | 7.400 | 72,082 | -0.12(-1.60%) |
Nov 21, 2014 | 7.500 | 7.770 | 7.500 | 7.520 | 42,947 | +0.02(+0.27%) |
Nov 20, 2014 | 7.490 | 7.530 | 7.410 | 7.500 | 50,353 | +0.02(+0.27%) |
Nov 19, 2014 | 7.480 | 7.500 | 7.380 | 7.480 | 10,061 | -0.02(-0.27%) |
Nov 18, 2014 | 7.540 | 7.570 | 7.402 | 7.500 | 17,166 | -0.04(-0.53%) |
Nov 17, 2014 | 7.680 | 7.690 | 7.440 | 7.540 | 18,140 | -0.12(-1.57%) |
Nov 14, 2014 | 7.830 | 7.840 | 7.620 | 7.660 | 22,786 | -0.24(-3.04%) |
Nov 13, 2014 | 8.000 | 8.000 | 7.870 | 7.900 | 29,234 | -0.06(-0.75%) |
Nov 12, 2014 | 7.960 | 8.020 | 7.850 | 7.960 | 27,873 | +0.01(+0.13%) |
Nov 11, 2014 | 7.940 | 7.990 | 7.835 | 7.950 | 50,911 | -0.03(-0.38%) |
Nov 10, 2014 | 7.890 | 8.050 | 7.890 | 7.980 | 20,966 | +0.02(+0.25%) |
Nov 07, 2014 | 7.950 | 7.980 | 7.820 | 7.960 | 10,432 | -0.05(-0.62%) |
Nov 06, 2014 | 8.020 | 8.050 | 8.000 | 8.010 | 13,153 | -0.03(-0.37%) |
Nov 05, 2014 | 8.050 | 8.110 | 7.990 | 8.040 | 23,506 | -0.02(-0.25%) |
Nov 04, 2014 | 8.030 | 8.120 | 7.920 | 8.060 | 28,361 | +0.04(+0.50%) |
Nov 03, 2014 | 7.960 | 8.120 | 7.920 | 8.020 | 13,823 | +0.04(+0.50%) |
Oct 31, 2014 | 8.110 | 8.110 | 7.870 | 7.980 | 21,309 | -0.05(-0.62%) |
Oct 30, 2014 | 7.830 | 8.100 | 7.830 | 8.030 | 8,814 | +0.07(+0.88%) |
Oct 29, 2014 | 7.950 | 8.030 | 7.840 | 7.960 | 23,352 | +0.02(+0.25%) |
Oct 28, 2014 | 7.160 | 7.950 | 7.160 | 7.940 | 63,231 | +0.74(+10.28%) |
Oct 27, 2014 | 7.170 | 7.200 | 7.130 | 7.200 | 10,405 | -0.04(-0.55%) |
Oct 24, 2014 | 7.340 | 7.340 | 7.190 | 7.240 | 7,892 | -0.08(-1.09%) |
Oct 23, 2014 | 7.340 | 7.380 | 7.240 | 7.320 | 29,313 | +0.00(+0.00%) |
Oct 22, 2014 | 7.410 | 7.430 | 7.310 | 7.320 | 36,405 | -0.11(-1.48%) |
Oct 21, 2014 | 7.290 | 7.430 | 7.290 | 7.430 | 18,816 | +0.16(+2.20%) |
Oct 20, 2014 | 6.860 | 7.290 | 6.860 | 7.270 | 31,598 | +0.35(+5.06%) |
Oct 17, 2014 | 6.680 | 6.940 | 6.670 | 6.920 | 61,127 | +0.29(+4.37%) |
Oct 16, 2014 | 6.510 | 6.850 | 6.510 | 6.630 | 45,018 | +0.02(+0.30%) |
Oct 15, 2014 | 7.270 | 7.400 | 6.500 | 6.610 | 305,508 | -0.71(-9.70%) |
Oct 14, 2014 | 7.300 | 7.400 | 7.240 | 7.320 | 51,838 | +0.04(+0.55%) |
Oct 13, 2014 | 7.150 | 7.300 | 7.110 | 7.280 | 83,351 | +0.12(+1.68%) |
Oct 10, 2014 | 7.250 | 7.300 | 7.150 | 7.160 | 85,592 | -0.05(-0.69%) |
Oct 09, 2014 | 7.410 | 7.410 | 7.200 | 7.210 | 65,947 | -0.21(-2.83%) |
Oct 08, 2014 | 7.240 | 7.560 | 7.170 | 7.420 | 83,490 | +0.15(+2.06%) |
Oct 07, 2014 | 7.430 | 7.490 | 7.250 | 7.270 | 65,893 | -0.20(-2.68%) |
Oct 06, 2014 | 7.690 | 7.690 | 7.420 | 7.470 | 121,046 | -0.19(-2.48%) |
Oct 03, 2014 | 7.690 | 7.720 | 7.570 | 7.660 | 27,447 | +0.03(+0.39%) |
Oct 02, 2014 | 7.730 | 7.730 | 7.600 | 7.630 | 59,737 | -0.07(-0.91%) |
Oct 01, 2014 | 7.660 | 7.760 | 7.620 | 7.700 | 54,883 | -0.05(-0.65%) |
Sep 30, 2014 | 7.710 | 7.880 | 7.690 | 7.750 | 39,275 | -0.10(-1.27%) |
Sep 29, 2014 | 7.690 | 7.850 | 7.610 | 7.850 | 44,390 | +0.16(+2.08%) |
Sep 26, 2014 | 7.690 | 7.740 | 7.650 | 7.690 | 58,084 | +0.03(+0.39%) |
Sep 25, 2014 | 7.850 | 7.850 | 7.630 | 7.660 | 73,403 | -0.16(-2.05%) |
Sep 24, 2014 | 7.960 | 8.290 | 7.405 | 7.820 | 39,136 | -0.14(-1.76%) |
Sep 23, 2014 | 8.210 | 8.210 | 7.890 | 7.960 | 105,061 | -0.29(-3.52%) |
Sep 22, 2014 | 8.240 | 8.300 | 8.130 | 8.250 | 31,460 | +0.00(+0.00%) |
Sep 19, 2014 | 8.084 | 8.230 | 8.031 | 8.250 | 120,821 | +0.10(+1.23%) |
Sep 18, 2014 | 8.220 | 8.260 | 8.090 | 8.150 | 39,091 | -0.08(-0.97%) |
Sep 17, 2014 | 8.220 | 8.250 | 8.200 | 8.230 | 90,697 | +0.05(+0.61%) |
Sep 16, 2014 | 8.200 | 8.250 | 8.140 | 8.180 | 178,587 | +0.01(+0.12%) |
Sep 15, 2014 | 8.410 | 8.410 | 8.100 | 8.170 | 69,441 | -0.22(-2.62%) |
Sep 12, 2014 | 8.610 | 8.640 | 8.330 | 8.390 | 12,876 | -0.16(-1.87%) |
Sep 11, 2014 | 8.500 | 8.570 | 8.410 | 8.550 | 11,275 | +0.07(+0.83%) |
Sep 10, 2014 | 8.480 | 8.580 | 8.420 | 8.480 | 31,497 | -0.01(-0.12%) |
Sep 09, 2014 | 8.650 | 8.650 | 8.450 | 8.490 | 21,868 | -0.12(-1.39%) |
Sep 08, 2014 | 8.710 | 8.720 | 8.580 | 8.610 | 14,299 | -0.17(-1.94%) |
Sep 05, 2014 | 8.820 | 8.830 | 8.580 | 8.780 | 32,101 | -0.11(-1.24%) |
Sep 04, 2014 | 8.850 | 8.900 | 8.700 | 8.890 | 17,287 | +0.08(+0.91%) |
Sep 03, 2014 | 8.757 | 8.889 | 8.757 | 8.810 | 14,906 | -0.11(-1.23%) |
Sep 02, 2014 | 8.870 | 8.920 | 8.870 | 8.920 | 61,552 | +0.11(+1.25%) |
Aug 29, 2014 | 8.820 | 8.810 | 8.810 | 8.810 | 33,500 | -0.02(-0.23%) |
Aug 28, 2014 | 8.870 | 8.900 | 8.740 | 8.830 | 21,571 | -0.07(-0.79%) |
Aug 27, 2014 | 8.680 | 8.900 | 8.680 | 8.900 | 16,746 | +0.19(+2.18%) |
Aug 26, 2014 | 8.480 | 8.713 | 8.470 | 8.710 | 211,418 | +0.27(+3.20%) |
Aug 25, 2014 | 8.530 | 8.530 | 8.410 | 8.440 | 33,297 | -0.15(-1.75%) |
Aug 22, 2014 | 8.580 | 8.600 | 8.580 | 8.590 | 16,339 | +0.07(+0.82%) |
Aug 21, 2014 | 8.500 | 8.530 | 8.450 | 8.520 | 22,976 | +0.05(+0.59%) |
Aug 20, 2014 | 8.620 | 8.620 | 8.470 | 8.470 | 11,588 | -0.15(-1.74%) |
Aug 19, 2014 | 8.640 | 8.670 | 8.530 | 8.620 | 16,264 | -0.03(-0.35%) |
Aug 18, 2014 | 8.450 | 8.730 | 8.450 | 8.650 | 30,023 | +0.22(+2.61%) |
Aug 15, 2014 | 8.750 | 8.750 | 8.430 | 8.430 | 21,377 | -0.29(-3.33%) |
Aug 14, 2014 | 8.800 | 8.800 | 8.710 | 8.720 | 24,302 | -0.07(-0.80%) |
Aug 13, 2014 | 8.900 | 8.900 | 8.740 | 8.790 | 20,932 | -0.11(-1.24%) |
Aug 12, 2014 | 9.200 | 9.200 | 8.810 | 8.900 | 35,742 | -0.25(-2.73%) |
Aug 11, 2014 | 8.890 | 9.170 | 8.760 | 9.150 | 79,970 | +0.26(+2.92%) |
Aug 08, 2014 | 8.580 | 8.880 | 8.302 | 8.890 | 37,589 | +0.07(+0.79%) |
Aug 07, 2014 | 8.930 | 8.935 | 8.760 | 8.820 | 27,701 | -0.10(-1.12%) |
Aug 06, 2014 | 8.830 | 8.930 | 8.780 | 8.920 | 57,282 | +0.06(+0.68%) |
Aug 05, 2014 | 8.940 | 9.000 | 8.810 | 8.860 | 42,146 | -0.09(-1.01%) |
Aug 04, 2014 | 9.000 | 9.040 | 8.920 | 8.950 | 37,723 | -0.05(-0.56%) |
Aug 01, 2014 | 9.190 | 9.230 | 8.960 | 9.000 | 61,009 | -0.19(-2.07%) |
Jul 31, 2014 | 9.200 | 9.250 | 8.780 | 9.190 | 102,840 | +0.02(+0.22%) |
Jul 30, 2014 | 8.740 | 9.330 | 8.720 | 9.170 | 205,798 | +0.43(+4.92%) |
Jul 29, 2014 | 8.720 | 8.900 | 8.710 | 8.740 | 21,420 | +0.02(+0.23%) |
Jul 28, 2014 | 8.600 | 8.750 | 8.530 | 8.720 | 31,205 | +0.14(+1.63%) |
Jul 25, 2014 | 8.810 | 8.830 | 8.550 | 8.580 | 25,015 | -0.13(-1.49%) |
Jul 24, 2014 | 8.650 | 8.770 | 8.480 | 8.710 | 39,724 | +0.20(+2.35%) |
Jul 23, 2014 | 8.550 | 8.730 | 8.450 | 8.510 | 12,714 | -0.01(-0.12%) |
Jul 22, 2014 | 8.710 | 8.840 | 8.474 | 8.520 | 23,094 | -0.12(-1.39%) |
Jul 21, 2014 | 8.800 | 8.890 | 8.640 | 8.640 | 14,168 | -0.17(-1.93%) |
Jul 18, 2014 | 8.740 | 8.920 | 8.450 | 8.810 | 28,095 | +0.13(+1.50%) |
Jul 17, 2014 | 8.800 | 8.900 | 8.665 | 8.680 | 28,760 | -0.13(-1.48%) |
Jul 16, 2014 | 8.780 | 8.980 | 8.710 | 8.810 | 30,735 | +0.09(+1.03%) |
Jul 15, 2014 | 8.810 | 8.970 | 8.650 | 8.720 | 46,783 | -0.10(-1.13%) |
Jul 14, 2014 | 8.780 | 8.900 | 8.560 | 8.820 | 188,104 | +0.06(+0.68%) |
Jul 11, 2014 | 8.750 | 8.820 | 8.647 | 8.760 | 94,125 | +0.01(+0.11%) |
Jul 10, 2014 | 8.830 | 8.970 | 8.690 | 8.750 | 68,829 | -0.07(-0.79%) |
Jul 09, 2014 | 8.900 | 9.000 | 8.780 | 8.820 | 171,462 | +0.01(+0.11%) |
Jul 08, 2014 | 8.930 | 9.050 | 8.810 | 8.810 | 44,757 | -0.10(-1.12%) |
Jul 07, 2014 | 9.170 | 9.170 | 8.820 | 8.910 | 101,661 | -0.11(-1.22%) |
Jul 03, 2014 | 9.030 | 9.020 | 9.020 | 9.020 | 51,700 | +0.05(+0.56%) |
Jul 02, 2014 | 9.120 | 9.370 | 8.920 | 8.970 | 76,387 | -0.18(-1.97%) |