Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.799 | 7.830 | 7.774 | 7.805 | 217,596 | +0.02(+0.24%) |
Aug 28, 2015 | 7.774 | 7.799 | 7.762 | 7.786 | 99,370 | +0.00(+0.00%) |
Aug 27, 2015 | 7.774 | 7.792 | 7.755 | 7.786 | 131,388 | +0.01(+0.16%) |
Aug 26, 2015 | 7.799 | 7.799 | 7.731 | 7.774 | 200,009 | -0.01(-0.08%) |
Aug 25, 2015 | 7.780 | 7.823 | 7.761 | 7.780 | 188,583 | +0.03(+0.32%) |
Aug 24, 2015 | 7.711 | 7.943 | 7.673 | 7.755 | 195,277 | -0.11(-1.44%) |
Aug 21, 2015 | 7.880 | 7.918 | 7.836 | 7.868 | 189,905 | -0.03(-0.32%) |
Aug 20, 2015 | 7.880 | 7.906 | 7.868 | 7.893 | 120,941 | +0.00(+0.00%) |
Aug 19, 2015 | 7.893 | 7.906 | 7.874 | 7.893 | 116,653 | +0.00(+0.00%) |
Aug 18, 2015 | 7.912 | 7.912 | 7.874 | 7.893 | 134,654 | -0.01(-0.16%) |
Aug 17, 2015 | 7.899 | 7.912 | 7.899 | 7.906 | 101,143 | +0.01(+0.16%) |
Aug 14, 2015 | 7.906 | 7.914 | 7.893 | 7.893 | 81,042 | -0.03(-0.32%) |
Aug 13, 2015 | 7.925 | 7.925 | 7.906 | 7.918 | 142,686 | -0.01(-0.08%) |
Aug 12, 2015 | 7.925 | 7.943 | 7.899 | 7.925 | 226,443 | +0.01(+0.16%) |
Aug 11, 2015 | 7.849 | 7.912 | 7.836 | 7.912 | 128,135 | +0.06(+0.81%) |
Aug 10, 2015 | 7.848 | 7.848 | 7.805 | 7.848 | 201,686 | +0.01(+0.08%) |
Aug 07, 2015 | 7.848 | 7.848 | 7.836 | 7.842 | 120,582 | +0.03(+0.32%) |
Aug 06, 2015 | 7.730 | 7.823 | 7.730 | 7.817 | 154,071 | +0.07(+0.89%) |
Aug 05, 2015 | 7.823 | 7.836 | 7.748 | 7.748 | 179,331 | -0.09(-1.12%) |
Aug 04, 2015 | 7.861 | 7.867 | 7.830 | 7.836 | 157,600 | -0.01(-0.16%) |
Aug 03, 2015 | 7.898 | 7.911 | 7.842 | 7.848 | 257,899 | -0.03(-0.40%) |
Jul 31, 2015 | 7.873 | 7.892 | 7.861 | 7.880 | 183,052 | +0.03(+0.40%) |
Jul 30, 2015 | 7.817 | 7.848 | 7.817 | 7.848 | 81,912 | +0.03(+0.32%) |
Jul 29, 2015 | 7.823 | 7.842 | 7.817 | 7.823 | 153,882 | -0.03(-0.32%) |
Jul 28, 2015 | 7.805 | 7.848 | 7.805 | 7.848 | 138,872 | +0.04(+0.56%) |
Jul 27, 2015 | 7.805 | 7.823 | 7.805 | 7.805 | 93,576 | +0.00(+0.00%) |
Jul 24, 2015 | 7.755 | 7.811 | 7.742 | 7.805 | 338,390 | +0.06(+0.81%) |
Jul 23, 2015 | 7.748 | 7.748 | 7.698 | 7.742 | 123,542 | +0.01(+0.16%) |
Jul 22, 2015 | 7.723 | 7.755 | 7.717 | 7.730 | 118,016 | +0.00(+0.00%) |
Jul 21, 2015 | 7.723 | 7.742 | 7.717 | 7.730 | 114,411 | +0.01(+0.08%) |
Jul 20, 2015 | 7.730 | 7.742 | 7.711 | 7.723 | 133,020 | -0.01(-0.08%) |
Jul 17, 2015 | 7.780 | 7.786 | 7.730 | 7.730 | 196,088 | -0.05(-0.64%) |
Jul 16, 2015 | 7.723 | 7.780 | 7.723 | 7.780 | 285,471 | +0.06(+0.81%) |
Jul 15, 2015 | 7.692 | 7.736 | 7.680 | 7.717 | 176,554 | +0.03(+0.33%) |
Jul 14, 2015 | 7.667 | 7.698 | 7.667 | 7.692 | 107,975 | +0.02(+0.24%) |
Jul 13, 2015 | 7.686 | 7.686 | 7.655 | 7.673 | 92,819 | -0.01(-0.08%) |
Jul 10, 2015 | 7.667 | 7.692 | 7.648 | 7.680 | 227,786 | +0.00(+0.00%) |
Jul 09, 2015 | 7.717 | 7.717 | 7.680 | 7.680 | 187,490 | -0.04(-0.48%) |
Jul 08, 2015 | 7.648 | 7.716 | 7.648 | 7.716 | 271,298 | +0.05(+0.65%) |
Jul 07, 2015 | 7.673 | 7.698 | 7.642 | 7.667 | 410,777 | +0.05(+0.65%) |
Jul 06, 2015 | 7.611 | 7.617 | 7.586 | 7.617 | 331,606 | +0.01(+0.16%) |
Jul 02, 2015 | 7.605 | 7.605 | 7.605 | 7.605 | 256,515 | +0.02(+0.33%) |
Jul 01, 2015 | 7.567 | 7.598 | 7.567 | 7.580 | 233,847 | -0.01(-0.08%) |
Jun 30, 2015 | 7.580 | 7.598 | 7.549 | 7.586 | 225,399 | +0.02(+0.33%) |
Jun 29, 2015 | 7.586 | 7.592 | 7.549 | 7.561 | 272,083 | -0.04(-0.49%) |
Jun 26, 2015 | 7.605 | 7.605 | 7.567 | 7.598 | 215,556 | -0.03(-0.41%) |
Jun 25, 2015 | 7.642 | 7.648 | 7.617 | 7.629 | 217,430 | +0.00(+0.00%) |
Jun 24, 2015 | 7.648 | 7.654 | 7.629 | 7.629 | 182,296 | -0.01(-0.08%) |
Jun 23, 2015 | 7.605 | 7.654 | 7.580 | 7.636 | 218,853 | +0.01(+0.16%) |
Jun 22, 2015 | 7.629 | 7.629 | 7.586 | 7.623 | 205,495 | -0.01(-0.08%) |
Jun 19, 2015 | 7.611 | 7.642 | 7.598 | 7.629 | 255,287 | +0.02(+0.33%) |
Jun 18, 2015 | 7.592 | 7.617 | 7.592 | 7.605 | 175,804 | +0.01(+0.16%) |
Jun 17, 2015 | 7.586 | 7.598 | 7.580 | 7.592 | 120,930 | +0.01(+0.08%) |
Jun 16, 2015 | 7.573 | 7.605 | 7.573 | 7.586 | 231,042 | +0.01(+0.16%) |
Jun 15, 2015 | 7.561 | 7.598 | 7.549 | 7.573 | 225,322 | +0.02(+0.33%) |
Jun 12, 2015 | 7.505 | 7.567 | 7.505 | 7.549 | 282,619 | +0.05(+0.66%) |
Jun 11, 2015 | 7.449 | 7.511 | 7.449 | 7.499 | 458,331 | +0.05(+0.67%) |
Jun 10, 2015 | 7.449 | 7.530 | 7.430 | 7.449 | 638,386 | -0.01(-0.08%) |
Jun 09, 2015 | 7.499 | 7.499 | 7.430 | 7.455 | 493,134 | -0.03(-0.42%) |
Jun 08, 2015 | 7.604 | 7.611 | 7.481 | 7.487 | 1,106,816 | -0.12(-1.62%) |
Jun 05, 2015 | 7.666 | 7.673 | 7.598 | 7.611 | 425,166 | -0.09(-1.12%) |
Jun 04, 2015 | 7.722 | 7.747 | 7.685 | 7.697 | 286,257 | -0.02(-0.24%) |
Jun 03, 2015 | 7.722 | 7.747 | 7.716 | 7.716 | 431,018 | -0.04(-0.48%) |
Jun 02, 2015 | 7.765 | 7.765 | 7.747 | 7.753 | 167,514 | -0.02(-0.32%) |
Jun 01, 2015 | 7.734 | 7.784 | 7.734 | 7.778 | 167,603 | +0.04(+0.48%) |
May 29, 2015 | 7.728 | 7.741 | 7.716 | 7.740 | 175,705 | +0.04(+0.48%) |
May 28, 2015 | 7.697 | 7.722 | 7.697 | 7.703 | 146,469 | -0.00(-0.04%) |
May 27, 2015 | 7.716 | 7.728 | 7.697 | 7.707 | 294,907 | -0.00(-0.04%) |
May 26, 2015 | 7.710 | 7.716 | 7.691 | 7.710 | 200,819 | -0.02(-0.24%) |
May 22, 2015 | 7.784 | 7.728 | 7.728 | 7.728 | 241,487 | -0.06(-0.71%) |
May 21, 2015 | 7.790 | 7.790 | 7.747 | 7.784 | 445,765 | +0.01(+0.08%) |
May 20, 2015 | 7.771 | 7.784 | 7.765 | 7.778 | 150,564 | -0.01(-0.08%) |
May 19, 2015 | 7.765 | 7.802 | 7.747 | 7.784 | 241,118 | -0.02(-0.24%) |
May 18, 2015 | 7.821 | 7.821 | 7.759 | 7.802 | 243,630 | -0.02(-0.24%) |
May 15, 2015 | 7.790 | 7.833 | 7.778 | 7.821 | 202,462 | +0.03(+0.40%) |
May 14, 2015 | 7.759 | 7.802 | 7.759 | 7.790 | 268,559 | +0.03(+0.40%) |
May 13, 2015 | 7.809 | 7.827 | 7.753 | 7.759 | 256,146 | -0.01(-0.08%) |
May 12, 2015 | 7.815 | 7.815 | 7.740 | 7.765 | 332,877 | -0.06(-0.71%) |
May 11, 2015 | 7.901 | 7.901 | 7.796 | 7.821 | 258,527 | -0.07(-0.87%) |
May 08, 2015 | 7.865 | 7.889 | 7.853 | 7.889 | 173,544 | +0.06(+0.71%) |
May 07, 2015 | 7.822 | 7.840 | 7.794 | 7.834 | 223,262 | +0.05(+0.63%) |
May 06, 2015 | 7.877 | 7.877 | 7.785 | 7.785 | 338,525 | -0.10(-1.25%) |
May 05, 2015 | 7.883 | 7.883 | 7.846 | 7.883 | 166,862 | +0.02(+0.31%) |
May 04, 2015 | 7.889 | 7.896 | 7.846 | 7.859 | 338,778 | -0.04(-0.54%) |
May 01, 2015 | 7.957 | 7.957 | 7.896 | 7.902 | 278,771 | -0.06(-0.70%) |
Apr 30, 2015 | 7.982 | 7.982 | 7.939 | 7.957 | 235,623 | -0.02(-0.31%) |
Apr 29, 2015 | 7.963 | 7.982 | 7.951 | 7.982 | 210,961 | -0.01(-0.08%) |
Apr 28, 2015 | 8.000 | 8.019 | 7.982 | 7.988 | 214,954 | +0.00(+0.00%) |
Apr 27, 2015 | 8.025 | 8.031 | 7.988 | 7.988 | 181,449 | -0.02(-0.23%) |
Apr 24, 2015 | 8.025 | 8.025 | 7.994 | 8.006 | 181,400 | +0.00(+0.00%) |
Apr 23, 2015 | 7.994 | 8.019 | 7.982 | 8.006 | 329,158 | +0.04(+0.46%) |
Apr 22, 2015 | 8.043 | 8.043 | 7.969 | 7.969 | 290,192 | -0.06(-0.77%) |
Apr 21, 2015 | 8.031 | 8.037 | 8.012 | 8.031 | 95,970 | +0.01(+0.15%) |
Apr 20, 2015 | 8.056 | 8.068 | 8.012 | 8.019 | 205,701 | -0.02(-0.23%) |
Apr 17, 2015 | 8.043 | 8.049 | 8.031 | 8.037 | 76,010 | +0.00(+0.00%) |
Apr 16, 2015 | 8.037 | 8.043 | 8.012 | 8.037 | 150,679 | +0.02(+0.23%) |
Apr 15, 2015 | 8.043 | 8.043 | 8.006 | 8.019 | 163,045 | -0.01(-0.08%) |
Apr 14, 2015 | 7.976 | 8.025 | 7.969 | 8.025 | 273,390 | +0.08(+1.01%) |
Apr 13, 2015 | 7.945 | 8.000 | 7.933 | 7.945 | 257,447 | +0.02(+0.31%) |
Apr 10, 2015 | 7.994 | 8.012 | 7.920 | 7.920 | 231,595 | -0.04(-0.54%) |
Apr 09, 2015 | 8.012 | 8.031 | 7.957 | 7.963 | 162,038 | -0.04(-0.47%) |
Apr 08, 2015 | 7.995 | 8.025 | 7.995 | 8.001 | 263,478 | +0.01(+0.08%) |
Apr 07, 2015 | 7.970 | 8.013 | 7.964 | 7.995 | 332,823 | +0.03(+0.38%) |
Apr 06, 2015 | 7.970 | 7.989 | 7.952 | 7.964 | 183,989 | +0.02(+0.31%) |
Apr 02, 2015 | 7.958 | 7.940 | 7.940 | 7.940 | 152,203 | -0.02(-0.23%) |
Apr 01, 2015 | 7.940 | 7.964 | 7.927 | 7.958 | 275,888 | +0.03(+0.39%) |
Mar 31, 2015 | 7.885 | 7.927 | 7.860 | 7.927 | 181,635 | +0.05(+0.62%) |
Mar 30, 2015 | 7.891 | 7.903 | 7.848 | 7.878 | 180,580 | -0.02(-0.31%) |
Mar 27, 2015 | 7.823 | 7.903 | 7.823 | 7.903 | 287,716 | +0.08(+1.02%) |
Mar 26, 2015 | 7.860 | 7.860 | 7.811 | 7.823 | 125,143 | -0.02(-0.23%) |
Mar 25, 2015 | 7.885 | 7.885 | 7.805 | 7.842 | 159,478 | -0.02(-0.31%) |
Mar 24, 2015 | 7.866 | 7.878 | 7.842 | 7.866 | 125,360 | +0.01(+0.16%) |
Mar 23, 2015 | 7.860 | 7.860 | 7.817 | 7.854 | 182,128 | +0.00(+0.00%) |
Mar 20, 2015 | 7.799 | 7.854 | 7.799 | 7.854 | 312,655 | +0.06(+0.71%) |
Mar 19, 2015 | 7.842 | 7.848 | 7.768 | 7.799 | 126,649 | -0.06(-0.70%) |
Mar 18, 2015 | 7.732 | 7.854 | 7.732 | 7.854 | 195,951 | +0.13(+1.66%) |
Mar 17, 2015 | 7.756 | 7.762 | 7.695 | 7.725 | 290,621 | -0.04(-0.47%) |
Mar 16, 2015 | 7.848 | 7.848 | 7.756 | 7.762 | 183,626 | -0.06(-0.70%) |
Mar 13, 2015 | 7.842 | 7.842 | 7.805 | 7.817 | 123,292 | -0.02(-0.31%) |
Mar 12, 2015 | 7.866 | 7.872 | 7.842 | 7.842 | 110,568 | +0.00(+0.00%) |
Mar 11, 2015 | 7.872 | 7.885 | 7.836 | 7.842 | 116,498 | -0.01(-0.19%) |
Mar 10, 2015 | 7.832 | 7.869 | 7.832 | 7.856 | 245,880 | +0.05(+0.62%) |
Mar 09, 2015 | 7.790 | 7.826 | 7.777 | 7.808 | 153,251 | +0.04(+0.47%) |
Mar 06, 2015 | 7.856 | 7.869 | 7.771 | 7.771 | 373,604 | -0.12(-1.54%) |
Mar 05, 2015 | 7.899 | 7.899 | 7.875 | 7.893 | 170,360 | -0.01(-0.08%) |
Mar 04, 2015 | 7.863 | 7.899 | 7.863 | 7.899 | 166,533 | +0.04(+0.46%) |
Mar 03, 2015 | 7.856 | 7.869 | 7.844 | 7.863 | 219,252 | +0.02(+0.23%) |
Mar 02, 2015 | 7.893 | 7.897 | 7.844 | 7.844 | 198,599 | -0.03(-0.39%) |
Feb 27, 2015 | 7.850 | 7.875 | 7.820 | 7.875 | 562,670 | +0.05(+0.70%) |
Feb 26, 2015 | 7.856 | 7.856 | 7.802 | 7.820 | 345,268 | -0.04(-0.46%) |
Feb 25, 2015 | 7.905 | 7.911 | 7.850 | 7.856 | 247,105 | -0.01(-0.08%) |
Feb 24, 2015 | 7.875 | 7.875 | 7.820 | 7.863 | 250,669 | +0.01(+0.08%) |
Feb 23, 2015 | 7.869 | 7.893 | 7.850 | 7.856 | 234,141 | +0.02(+0.23%) |
Feb 20, 2015 | 7.826 | 7.863 | 7.808 | 7.838 | 215,285 | +0.04(+0.55%) |
Feb 19, 2015 | 7.790 | 7.844 | 7.771 | 7.796 | 292,425 | +0.02(+0.31%) |
Feb 18, 2015 | 7.698 | 7.783 | 7.675 | 7.771 | 480,162 | +0.11(+1.43%) |
Feb 17, 2015 | 7.832 | 7.838 | 7.662 | 7.662 | 454,077 | -0.18(-2.25%) |
Feb 13, 2015 | 7.869 | 7.838 | 7.838 | 7.838 | 321,088 | -0.03(-0.39%) |
Feb 12, 2015 | 7.905 | 7.917 | 7.869 | 7.869 | 339,377 | -0.04(-0.54%) |
Feb 11, 2015 | 7.960 | 7.960 | 7.881 | 7.911 | 273,597 | -0.03(-0.34%) |
Feb 10, 2015 | 7.974 | 7.992 | 7.915 | 7.938 | 258,537 | -0.06(-0.76%) |
Feb 09, 2015 | 8.023 | 8.029 | 7.980 | 7.999 | 285,483 | -0.02(-0.30%) |
Feb 06, 2015 | 8.029 | 8.047 | 7.999 | 8.023 | 299,837 | -0.01(-0.15%) |
Feb 05, 2015 | 8.065 | 8.083 | 8.029 | 8.035 | 270,971 | -0.03(-0.38%) |
Feb 04, 2015 | 8.101 | 8.101 | 8.023 | 8.065 | 457,065 | -0.05(-0.60%) |
Feb 03, 2015 | 8.114 | 8.132 | 8.083 | 8.114 | 348,941 | +0.00(+0.00%) |
Feb 02, 2015 | 8.108 | 8.132 | 8.089 | 8.114 | 353,341 | +0.01(+0.15%) |
Jan 30, 2015 | 8.101 | 8.114 | 8.095 | 8.101 | 370,081 | +0.03(+0.38%) |
Jan 29, 2015 | 8.114 | 8.120 | 8.071 | 8.071 | 417,820 | -0.04(-0.45%) |
Jan 28, 2015 | 8.041 | 8.114 | 8.029 | 8.108 | 312,039 | +0.08(+0.98%) |
Jan 27, 2015 | 7.974 | 8.035 | 7.974 | 8.029 | 285,931 | +0.07(+0.84%) |
Jan 26, 2015 | 7.962 | 7.968 | 7.920 | 7.962 | 229,902 | +0.01(+0.15%) |
Jan 23, 2015 | 7.962 | 7.962 | 7.926 | 7.950 | 159,937 | +0.01(+0.15%) |
Jan 22, 2015 | 7.908 | 7.938 | 7.896 | 7.938 | 282,826 | +0.03(+0.38%) |
Jan 21, 2015 | 7.944 | 7.944 | 7.896 | 7.908 | 198,536 | -0.01(-0.08%) |
Jan 20, 2015 | 7.956 | 7.962 | 7.914 | 7.914 | 213,165 | -0.04(-0.46%) |
Jan 16, 2015 | 8.011 | 8.017 | 7.938 | 7.950 | 401,184 | -0.01(-0.08%) |
Jan 15, 2015 | 7.938 | 7.986 | 7.920 | 7.956 | 223,557 | +0.04(+0.46%) |
Jan 14, 2015 | 7.920 | 7.950 | 7.914 | 7.920 | 231,725 | +0.02(+0.23%) |
Jan 13, 2015 | 7.908 | 7.920 | 7.890 | 7.902 | 215,203 | +0.01(+0.15%) |
Jan 12, 2015 | 7.944 | 7.944 | 7.871 | 7.890 | 237,037 | +0.01(+0.12%) |
Jan 09, 2015 | 7.838 | 7.886 | 7.826 | 7.880 | 178,956 | +0.06(+0.77%) |
Jan 08, 2015 | 7.892 | 7.916 | 7.796 | 7.820 | 324,117 | -0.05(-0.69%) |
Jan 07, 2015 | 7.868 | 7.916 | 7.832 | 7.874 | 370,742 | +0.04(+0.54%) |
Jan 06, 2015 | 7.790 | 7.844 | 7.790 | 7.832 | 195,482 | +0.07(+0.93%) |
Jan 05, 2015 | 7.771 | 7.796 | 7.753 | 7.759 | 194,407 | +0.01(+0.08%) |
Jan 02, 2015 | 7.741 | 7.767 | 7.729 | 7.753 | 122,019 | +0.01(+0.08%) |
Dec 31, 2014 | 7.675 | 7.747 | 7.747 | 7.747 | 355,888 | +0.07(+0.94%) |
Dec 30, 2014 | 7.675 | 7.687 | 7.669 | 7.675 | 242,661 | -0.01(-0.08%) |
Dec 29, 2014 | 7.675 | 7.705 | 7.663 | 7.681 | 252,015 | +0.00(+0.00%) |
Dec 26, 2014 | 7.681 | 7.699 | 7.657 | 7.681 | 135,876 | +0.02(+0.24%) |
Dec 24, 2014 | 7.681 | 7.663 | 7.663 | 7.663 | 110,219 | -0.03(-0.39%) |
Dec 23, 2014 | 7.705 | 7.717 | 7.675 | 7.693 | 311,027 | +0.04(+0.47%) |
Dec 22, 2014 | 7.675 | 7.699 | 7.639 | 7.657 | 301,087 | -0.01(-0.08%) |
Dec 19, 2014 | 7.669 | 7.681 | 7.663 | 7.663 | 198,042 | -0.02(-0.24%) |
Dec 18, 2014 | 7.669 | 7.693 | 7.663 | 7.681 | 310,708 | +0.03(+0.39%) |
Dec 17, 2014 | 7.627 | 7.657 | 7.609 | 7.651 | 240,583 | +0.01(+0.08%) |
Dec 16, 2014 | 7.669 | 7.669 | 7.627 | 7.645 | 245,207 | -0.02(-0.24%) |
Dec 15, 2014 | 7.645 | 7.663 | 7.627 | 7.663 | 236,914 | +0.03(+0.39%) |
Dec 12, 2014 | 7.585 | 7.639 | 7.585 | 7.633 | 157,942 | +0.03(+0.44%) |
Dec 11, 2014 | 7.647 | 7.653 | 7.599 | 7.599 | 213,150 | -0.03(-0.39%) |
Dec 10, 2014 | 7.629 | 7.665 | 7.623 | 7.629 | 250,595 | -0.03(-0.39%) |
Dec 09, 2014 | 7.653 | 7.659 | 7.629 | 7.659 | 168,437 | +0.00(+0.00%) |
Dec 08, 2014 | 7.599 | 7.659 | 7.599 | 7.659 | 261,589 | +0.04(+0.55%) |
Dec 05, 2014 | 7.635 | 7.641 | 7.605 | 7.617 | 157,860 | -0.02(-0.31%) |
Dec 04, 2014 | 7.611 | 7.647 | 7.605 | 7.641 | 295,713 | +0.04(+0.55%) |
Dec 03, 2014 | 7.551 | 7.617 | 7.551 | 7.599 | 432,153 | +0.06(+0.79%) |
Dec 02, 2014 | 7.497 | 7.556 | 7.497 | 7.539 | 218,249 | +0.04(+0.48%) |
Dec 01, 2014 | 7.539 | 7.569 | 7.503 | 7.503 | 220,159 | -0.02(-0.24%) |
Nov 28, 2014 | 7.533 | 7.539 | 7.503 | 7.521 | 87,522 | +0.03(+0.40%) |
Nov 26, 2014 | 7.503 | 7.491 | 7.491 | 7.491 | 179,042 | +0.01(+0.16%) |
Nov 25, 2014 | 7.497 | 7.509 | 7.479 | 7.479 | 195,926 | +0.01(+0.08%) |
Nov 24, 2014 | 7.527 | 7.527 | 7.473 | 7.473 | 367,378 | -0.04(-0.48%) |
Nov 21, 2014 | 7.551 | 7.551 | 7.509 | 7.509 | 210,230 | -0.01(-0.16%) |
Nov 20, 2014 | 7.533 | 7.557 | 7.509 | 7.521 | 227,083 | +0.00(+0.00%) |
Nov 19, 2014 | 7.515 | 7.521 | 7.497 | 7.521 | 243,158 | +0.01(+0.16%) |
Nov 18, 2014 | 7.479 | 7.524 | 7.479 | 7.509 | 370,868 | +0.02(+0.24%) |
Nov 17, 2014 | 7.575 | 7.575 | 7.491 | 7.491 | 189,627 | -0.08(-1.03%) |
Nov 14, 2014 | 7.575 | 7.575 | 7.551 | 7.569 | 174,666 | -0.01(-0.08%) |
Nov 13, 2014 | 7.599 | 7.599 | 7.569 | 7.575 | 127,608 | +0.00(+0.00%) |
Nov 12, 2014 | 7.575 | 7.599 | 7.569 | 7.575 | 118,579 | -0.00(-0.03%) |
Nov 11, 2014 | 7.566 | 7.578 | 7.542 | 7.578 | 193,851 | -0.01(-0.16%) |
Nov 10, 2014 | 7.595 | 7.595 | 7.566 | 7.589 | 133,962 | +0.03(+0.39%) |
Nov 07, 2014 | 7.589 | 7.596 | 7.548 | 7.560 | 424,013 | -0.04(-0.47%) |
Nov 06, 2014 | 7.595 | 7.613 | 7.572 | 7.595 | 134,683 | -0.02(-0.23%) |
Nov 05, 2014 | 7.595 | 7.613 | 7.595 | 7.613 | 144,286 | +0.01(+0.16%) |
Nov 04, 2014 | 7.601 | 7.607 | 7.572 | 7.601 | 105,163 | -0.01(-0.08%) |
Nov 03, 2014 | 7.601 | 7.619 | 7.595 | 7.607 | 113,759 | +0.01(+0.08%) |
Oct 31, 2014 | 7.625 | 7.633 | 7.572 | 7.601 | 170,937 | -0.02(-0.23%) |
Oct 30, 2014 | 7.631 | 7.636 | 7.613 | 7.619 | 119,562 | +0.00(+0.00%) |
Oct 29, 2014 | 7.631 | 7.649 | 7.607 | 7.619 | 120,973 | +0.00(+0.00%) |
Oct 28, 2014 | 7.625 | 7.631 | 7.589 | 7.619 | 216,059 | +0.01(+0.08%) |
Oct 27, 2014 | 7.625 | 7.637 | 7.607 | 7.613 | 127,062 | -0.02(-0.31%) |
Oct 24, 2014 | 7.613 | 7.685 | 7.613 | 7.637 | 229,123 | +0.02(+0.31%) |
Oct 23, 2014 | 7.649 | 7.667 | 7.613 | 7.613 | 158,812 | -0.02(-0.23%) |
Oct 22, 2014 | 7.655 | 7.655 | 7.607 | 7.631 | 239,608 | -0.01(-0.16%) |
Oct 21, 2014 | 7.631 | 7.649 | 7.595 | 7.643 | 232,151 | +0.02(+0.23%) |
Oct 20, 2014 | 7.643 | 7.643 | 7.619 | 7.625 | 161,765 | +0.01(+0.16%) |
Oct 17, 2014 | 7.601 | 7.625 | 7.584 | 7.613 | 211,085 | +0.02(+0.31%) |
Oct 16, 2014 | 7.560 | 7.595 | 7.554 | 7.589 | 237,260 | +0.04(+0.47%) |
Oct 15, 2014 | 7.524 | 7.586 | 7.524 | 7.554 | 262,888 | +0.05(+0.64%) |
Oct 14, 2014 | 7.512 | 7.554 | 7.506 | 7.506 | 257,274 | -0.01(-0.19%) |
Oct 13, 2014 | 7.503 | 7.532 | 7.461 | 7.520 | 195,602 | +0.03(+0.40%) |
Oct 10, 2014 | 7.508 | 7.508 | 7.479 | 7.491 | 156,061 | +0.00(+0.00%) |
Oct 09, 2014 | 7.538 | 7.542 | 7.473 | 7.491 | 281,207 | -0.03(-0.39%) |
Oct 08, 2014 | 7.514 | 7.538 | 7.497 | 7.520 | 188,308 | +0.02(+0.24%) |
Oct 07, 2014 | 7.455 | 7.526 | 7.449 | 7.503 | 281,554 | +0.05(+0.72%) |
Oct 06, 2014 | 7.473 | 7.497 | 7.443 | 7.449 | 243,103 | +0.01(+0.16%) |
Oct 03, 2014 | 7.467 | 7.467 | 7.431 | 7.437 | 186,839 | -0.01(-0.08%) |
Oct 02, 2014 | 7.455 | 7.479 | 7.431 | 7.443 | 223,956 | -0.02(-0.32%) |
Oct 01, 2014 | 7.461 | 7.497 | 7.449 | 7.467 | 311,604 | +0.04(+0.48%) |
Sep 30, 2014 | 7.431 | 7.455 | 7.408 | 7.431 | 351,898 | +0.02(+0.32%) |
Sep 29, 2014 | 7.396 | 7.408 | 7.384 | 7.408 | 288,570 | +0.03(+0.40%) |
Sep 26, 2014 | 7.378 | 7.396 | 7.360 | 7.378 | 225,481 | +0.01(+0.16%) |
Sep 25, 2014 | 7.384 | 7.402 | 7.360 | 7.366 | 333,414 | +0.01(+0.08%) |
Sep 24, 2014 | 7.354 | 7.372 | 7.348 | 7.360 | 170,532 | +0.00(+0.00%) |
Sep 23, 2014 | 7.378 | 7.378 | 7.342 | 7.360 | 155,606 | +0.00(+0.00%) |
Sep 22, 2014 | 7.396 | 7.402 | 7.354 | 7.360 | 227,486 | -0.04(-0.48%) |
Sep 19, 2014 | 7.390 | 7.402 | 7.366 | 7.396 | 341,590 | +0.01(+0.16%) |
Sep 18, 2014 | 7.390 | 7.396 | 7.384 | 7.384 | 157,238 | +0.01(+0.08%) |
Sep 17, 2014 | 7.384 | 7.388 | 7.361 | 7.378 | 113,351 | +0.01(+0.16%) |
Sep 16, 2014 | 7.360 | 7.372 | 7.336 | 7.366 | 157,087 | +0.02(+0.24%) |
Sep 15, 2014 | 7.414 | 7.414 | 7.348 | 7.348 | 252,913 | -0.04(-0.56%) |
Sep 12, 2014 | 7.461 | 7.461 | 7.390 | 7.390 | 189,824 | -0.09(-1.27%) |
Sep 11, 2014 | 7.491 | 7.491 | 7.467 | 7.485 | 210,548 | +0.02(+0.21%) |
Sep 10, 2014 | 7.434 | 7.469 | 7.434 | 7.469 | 256,631 | +0.04(+0.56%) |
Sep 09, 2014 | 7.410 | 7.458 | 7.399 | 7.428 | 217,524 | +0.03(+0.40%) |
Sep 08, 2014 | 7.434 | 7.434 | 7.387 | 7.399 | 212,715 | -0.01(-0.08%) |
Sep 05, 2014 | 7.458 | 7.469 | 7.393 | 7.404 | 300,540 | -0.04(-0.48%) |
Sep 04, 2014 | 7.469 | 7.493 | 7.434 | 7.440 | 370,314 | -0.02(-0.32%) |
Sep 03, 2014 | 7.487 | 7.487 | 7.452 | 7.463 | 288,860 | -0.02(-0.24%) |