Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.415 | 7.525 | 7.341 | 7.341 | 68,461 | -0.14(-1.85%) |
Aug 28, 2015 | 7.387 | 7.553 | 7.378 | 7.479 | 55,055 | +0.07(+1.00%) |
Aug 27, 2015 | 7.083 | 7.498 | 7.037 | 7.405 | 206,896 | +0.41(+5.93%) |
Aug 26, 2015 | 6.991 | 7.129 | 6.862 | 6.991 | 179,968 | -0.03(-0.39%) |
Aug 25, 2015 | 7.138 | 7.323 | 7.019 | 7.019 | 123,685 | -0.02(-0.26%) |
Aug 24, 2015 | 7.120 | 7.286 | 6.180 | 7.037 | 241,566 | -0.39(-5.21%) |
Aug 21, 2015 | 7.442 | 7.516 | 7.313 | 7.424 | 188,178 | -0.07(-0.98%) |
Aug 20, 2015 | 7.516 | 7.562 | 7.396 | 7.498 | 108,189 | -0.01(-0.12%) |
Aug 19, 2015 | 7.562 | 7.636 | 7.396 | 7.507 | 237,686 | -0.07(-0.97%) |
Aug 18, 2015 | 7.580 | 7.709 | 7.498 | 7.580 | 112,308 | -0.09(-1.20%) |
Aug 17, 2015 | 7.673 | 7.746 | 7.525 | 7.673 | 100,254 | -0.02(-0.24%) |
Aug 14, 2015 | 7.553 | 7.875 | 7.433 | 7.691 | 255,775 | -0.06(-0.71%) |
Aug 13, 2015 | 7.802 | 7.884 | 7.700 | 7.746 | 93,607 | -0.06(-0.83%) |
Aug 12, 2015 | 7.820 | 7.857 | 7.719 | 7.811 | 77,140 | -0.06(-0.70%) |
Aug 11, 2015 | 7.903 | 7.949 | 7.848 | 7.866 | 126,015 | -0.07(-0.93%) |
Aug 10, 2015 | 7.802 | 7.967 | 7.765 | 7.940 | 81,108 | +0.18(+2.25%) |
Aug 07, 2015 | 7.921 | 7.940 | 7.755 | 7.765 | 164,318 | -0.17(-2.09%) |
Aug 06, 2015 | 7.884 | 7.949 | 7.719 | 7.930 | 91,248 | +0.01(+0.12%) |
Aug 05, 2015 | 8.004 | 8.078 | 7.829 | 7.921 | 164,153 | -0.06(-0.69%) |
Aug 04, 2015 | 7.949 | 8.023 | 7.848 | 7.977 | 61,105 | +0.04(+0.46%) |
Aug 03, 2015 | 7.977 | 8.013 | 7.829 | 7.940 | 88,584 | -0.03(-0.35%) |
Jul 31, 2015 | 8.041 | 8.290 | 7.940 | 7.967 | 141,274 | -0.11(-1.37%) |
Jul 30, 2015 | 8.152 | 8.179 | 8.069 | 8.078 | 20,120 | -0.13(-1.57%) |
Jul 29, 2015 | 7.958 | 8.271 | 7.958 | 8.207 | 43,365 | +0.26(+3.24%) |
Jul 28, 2015 | 7.958 | 8.004 | 7.894 | 7.949 | 851,466 | +0.01(+0.12%) |
Jul 27, 2015 | 8.041 | 8.161 | 7.903 | 7.940 | 133,194 | -0.14(-1.71%) |
Jul 24, 2015 | 8.050 | 8.096 | 7.940 | 8.078 | 130,940 | +0.01(+0.11%) |
Jul 23, 2015 | 8.087 | 8.152 | 7.977 | 8.069 | 89,661 | -0.06(-0.68%) |
Jul 22, 2015 | 8.244 | 8.382 | 8.078 | 8.124 | 127,606 | -0.19(-2.33%) |
Jul 21, 2015 | 8.345 | 8.492 | 8.142 | 8.317 | 222,497 | -0.09(-1.10%) |
Jul 20, 2015 | 8.529 | 8.562 | 8.373 | 8.409 | 98,886 | -0.11(-1.30%) |
Jul 17, 2015 | 8.630 | 8.630 | 8.474 | 8.520 | 476,991 | -0.09(-1.07%) |
Jul 16, 2015 | 8.649 | 8.723 | 8.483 | 8.612 | 171,684 | -0.05(-0.53%) |
Jul 15, 2015 | 8.640 | 8.750 | 8.575 | 8.658 | 333,811 | +0.02(+0.21%) |
Jul 14, 2015 | 8.566 | 8.732 | 8.538 | 8.640 | 231,942 | +0.03(+0.32%) |
Jul 13, 2015 | 8.621 | 8.695 | 8.557 | 8.612 | 76,787 | +0.05(+0.54%) |
Jul 10, 2015 | 8.584 | 8.713 | 8.465 | 8.566 | 151,222 | +0.04(+0.43%) |
Jul 09, 2015 | 8.502 | 8.649 | 8.409 | 8.529 | 177,522 | +0.08(+0.98%) |
Jul 08, 2015 | 8.649 | 8.695 | 8.308 | 8.446 | 127,588 | -0.26(-2.96%) |
Jul 07, 2015 | 8.732 | 8.842 | 8.566 | 8.704 | 264,187 | -0.01(-0.11%) |
Jul 06, 2015 | 8.456 | 8.778 | 8.363 | 8.713 | 363,542 | +0.21(+2.49%) |
Jul 02, 2015 | 8.529 | 8.502 | 8.502 | 8.502 | 158,292 | +0.03(+0.33%) |
Jul 01, 2015 | 8.520 | 8.603 | 8.456 | 8.474 | 58,279 | -0.02(-0.22%) |
Jun 30, 2015 | 8.594 | 8.612 | 8.446 | 8.492 | 134,939 | -0.07(-0.86%) |
Jun 29, 2015 | 8.704 | 8.741 | 8.492 | 8.566 | 138,338 | -0.18(-2.11%) |
Jun 26, 2015 | 8.741 | 8.778 | 8.621 | 8.750 | 681,964 | +0.00(+0.00%) |
Jun 25, 2015 | 8.640 | 8.806 | 8.483 | 8.750 | 268,052 | +0.15(+1.71%) |
Jun 24, 2015 | 8.852 | 8.852 | 8.584 | 8.603 | 83,412 | -0.24(-2.71%) |
Jun 23, 2015 | 8.962 | 8.999 | 8.778 | 8.842 | 147,428 | -0.09(-1.03%) |
Jun 22, 2015 | 8.658 | 8.962 | 8.557 | 8.934 | 428,571 | +0.28(+3.19%) |
Jun 19, 2015 | 8.465 | 8.658 | 8.280 | 8.658 | 469,256 | +0.21(+2.51%) |
Jun 18, 2015 | 8.502 | 8.575 | 8.382 | 8.446 | 76,890 | -0.03(-0.33%) |
Jun 17, 2015 | 8.861 | 8.861 | 8.290 | 8.474 | 806,025 | -0.40(-4.47%) |
Jun 16, 2015 | 8.916 | 9.008 | 8.833 | 8.870 | 128,054 | -0.04(-0.41%) |
Jun 15, 2015 | 8.962 | 8.962 | 8.842 | 8.907 | 85,852 | -0.11(-1.23%) |
Jun 12, 2015 | 8.990 | 9.045 | 8.861 | 9.017 | 131,131 | +0.02(+0.20%) |
Jun 11, 2015 | 9.119 | 9.174 | 8.990 | 8.999 | 67,644 | -0.11(-1.21%) |
Jun 10, 2015 | 9.192 | 9.294 | 8.962 | 9.109 | 355,867 | -0.08(-0.90%) |
Jun 09, 2015 | 9.211 | 9.211 | 9.119 | 9.192 | 96,516 | -0.05(-0.50%) |
Jun 08, 2015 | 9.275 | 9.340 | 9.091 | 9.238 | 163,736 | -0.02(-0.20%) |
Jun 05, 2015 | 9.229 | 9.377 | 9.165 | 9.257 | 124,235 | +0.02(+0.20%) |
Jun 04, 2015 | 9.192 | 9.459 | 9.156 | 9.238 | 457,644 | -0.01(-0.10%) |
Jun 03, 2015 | 9.146 | 9.303 | 9.109 | 9.248 | 244,724 | +0.13(+1.41%) |
Jun 02, 2015 | 8.796 | 9.165 | 8.787 | 9.119 | 730,137 | +0.32(+3.66%) |
Jun 01, 2015 | 8.916 | 8.916 | 8.787 | 8.796 | 458,369 | -0.10(-1.14%) |
May 29, 2015 | 8.907 | 8.990 | 8.833 | 8.898 | 178,321 | -0.04(-0.41%) |
May 28, 2015 | 9.017 | 9.017 | 8.907 | 8.934 | 163,160 | -0.10(-1.12%) |
May 27, 2015 | 9.109 | 9.109 | 8.981 | 9.036 | 260,014 | -0.06(-0.71%) |
May 26, 2015 | 9.202 | 9.294 | 9.073 | 9.100 | 217,272 | -0.15(-1.59%) |
May 22, 2015 | 9.229 | 9.248 | 9.248 | 9.248 | 234,182 | -0.02(-0.20%) |
May 21, 2015 | 9.386 | 9.423 | 9.238 | 9.266 | 318,585 | -0.13(-1.37%) |
May 20, 2015 | 9.478 | 9.487 | 9.174 | 9.395 | 225,173 | -0.09(-0.97%) |
May 19, 2015 | 9.625 | 9.671 | 9.211 | 9.487 | 242,525 | -0.09(-0.96%) |
May 18, 2015 | 9.588 | 9.671 | 9.450 | 9.579 | 251,355 | -0.07(-0.76%) |
May 15, 2015 | 9.671 | 9.927 | 9.524 | 9.653 | 114,444 | +0.06(+0.67%) |
May 14, 2015 | 9.404 | 9.598 | 9.404 | 9.588 | 226,637 | +0.21(+2.26%) |
May 13, 2015 | 9.413 | 9.561 | 9.349 | 9.377 | 111,836 | +0.01(+0.10%) |
May 12, 2015 | 8.944 | 9.377 | 8.842 | 9.367 | 433,691 | +0.40(+4.41%) |
May 11, 2015 | 8.999 | 9.091 | 8.921 | 8.971 | 135,125 | -0.06(-0.61%) |
May 08, 2015 | 9.027 | 9.156 | 8.990 | 9.027 | 55,527 | +0.05(+0.51%) |
May 07, 2015 | 8.971 | 9.063 | 8.833 | 8.981 | 104,113 | -0.02(-0.20%) |
May 06, 2015 | 9.100 | 9.165 | 8.981 | 8.999 | 98,205 | -0.14(-1.51%) |
May 05, 2015 | 9.367 | 9.386 | 9.128 | 9.137 | 171,209 | -0.22(-2.36%) |
May 04, 2015 | 9.073 | 9.478 | 9.073 | 9.358 | 181,954 | +0.29(+3.15%) |
May 01, 2015 | 8.962 | 9.146 | 8.925 | 9.073 | 190,307 | +0.13(+1.44%) |
Apr 30, 2015 | 9.266 | 9.349 | 8.879 | 8.944 | 367,841 | -0.37(-3.96%) |
Apr 29, 2015 | 9.395 | 9.395 | 9.266 | 9.312 | 124,372 | -0.08(-0.88%) |
Apr 28, 2015 | 9.450 | 9.487 | 9.340 | 9.395 | 139,371 | -0.09(-0.97%) |
Apr 27, 2015 | 9.367 | 9.561 | 9.331 | 9.487 | 164,261 | +0.12(+1.28%) |
Apr 24, 2015 | 9.404 | 9.542 | 9.331 | 9.367 | 138,972 | -0.03(-0.29%) |
Apr 23, 2015 | 9.413 | 9.552 | 9.257 | 9.395 | 168,011 | -0.01(-0.10%) |
Apr 22, 2015 | 9.377 | 9.450 | 9.211 | 9.404 | 83,489 | +0.06(+0.59%) |
Apr 21, 2015 | 9.303 | 9.441 | 9.257 | 9.349 | 236,417 | +0.08(+0.89%) |
Apr 20, 2015 | 9.367 | 9.367 | 9.238 | 9.266 | 107,938 | -0.07(-0.79%) |
Apr 17, 2015 | 9.248 | 9.358 | 9.183 | 9.340 | 422,974 | +0.05(+0.50%) |
Apr 16, 2015 | 9.377 | 9.432 | 9.257 | 9.294 | 137,296 | -0.01(-0.10%) |
Apr 15, 2015 | 9.515 | 9.561 | 9.275 | 9.303 | 183,378 | -0.18(-1.85%) |
Apr 14, 2015 | 9.469 | 9.561 | 9.441 | 9.478 | 290,048 | -0.01(-0.10%) |
Apr 13, 2015 | 9.478 | 9.533 | 9.432 | 9.487 | 146,522 | -0.05(-0.48%) |
Apr 10, 2015 | 9.423 | 9.552 | 9.413 | 9.533 | 208,009 | +0.14(+1.47%) |
Apr 09, 2015 | 9.432 | 9.450 | 9.321 | 9.395 | 566,619 | -0.04(-0.39%) |
Apr 08, 2015 | 9.496 | 9.570 | 9.340 | 9.432 | 265,229 | -0.04(-0.39%) |
Apr 07, 2015 | 9.671 | 9.671 | 9.404 | 9.469 | 338,000 | -0.27(-2.74%) |
Apr 06, 2015 | 9.496 | 9.809 | 9.446 | 9.736 | 236,681 | +0.24(+2.52%) |
Apr 02, 2015 | 9.312 | 9.496 | 9.496 | 9.496 | 873,432 | +0.14(+1.48%) |
Apr 01, 2015 | 9.395 | 9.478 | 9.331 | 9.358 | 242,045 | -0.06(-0.59%) |
Mar 31, 2015 | 9.238 | 9.533 | 9.211 | 9.413 | 247,599 | +0.04(+0.39%) |
Mar 30, 2015 | 9.275 | 9.469 | 9.174 | 9.377 | 644,864 | +0.09(+0.99%) |
Mar 27, 2015 | 9.496 | 9.625 | 9.243 | 9.284 | 517,881 | -0.19(-2.04%) |
Mar 26, 2015 | 9.717 | 9.717 | 9.395 | 9.478 | 371,037 | -0.25(-2.56%) |
Mar 25, 2015 | 9.975 | 10.07 | 9.715 | 9.727 | 333,918 | -0.21(-2.13%) |
Mar 24, 2015 | 10.21 | 10.30 | 9.763 | 9.938 | 408,905 | -0.29(-2.79%) |
Mar 23, 2015 | 9.782 | 10.52 | 9.782 | 10.22 | 490,466 | +0.42(+4.32%) |
Mar 20, 2015 | 9.248 | 9.966 | 9.183 | 9.800 | 1,332,147 | +0.57(+6.19%) |
Mar 19, 2015 | 9.073 | 9.257 | 9.017 | 9.229 | 490,751 | +0.18(+2.04%) |
Mar 18, 2015 | 8.944 | 9.054 | 8.875 | 9.045 | 325,207 | +0.03(+0.31%) |
Mar 17, 2015 | 8.879 | 9.063 | 8.870 | 9.017 | 553,036 | +0.06(+0.72%) |
Mar 16, 2015 | 8.934 | 9.027 | 8.825 | 8.953 | 492,558 | -0.01(-0.10%) |
Mar 13, 2015 | 9.045 | 9.054 | 8.870 | 8.962 | 225,152 | -0.06(-0.71%) |
Mar 12, 2015 | 9.174 | 9.192 | 8.898 | 9.027 | 566,778 | -0.07(-0.81%) |
Mar 11, 2015 | 8.603 | 9.192 | 8.483 | 9.100 | 479,086 | +0.53(+6.24%) |
Mar 10, 2015 | 8.713 | 8.741 | 8.400 | 8.566 | 246,994 | -0.26(-2.92%) |
Mar 09, 2015 | 8.603 | 9.183 | 8.566 | 8.824 | 551,889 | +0.22(+2.57%) |
Mar 06, 2015 | 8.630 | 8.750 | 8.492 | 8.603 | 243,641 | -0.01(-0.11%) |
Mar 05, 2015 | 8.078 | 8.640 | 8.078 | 8.612 | 578,906 | +0.53(+6.49%) |
Mar 04, 2015 | 8.023 | 8.105 | 7.886 | 8.087 | 395,127 | +0.05(+0.57%) |
Mar 03, 2015 | 8.133 | 8.170 | 8.013 | 8.041 | 150,556 | -0.12(-1.47%) |
Mar 02, 2015 | 8.234 | 8.290 | 8.133 | 8.161 | 165,413 | +0.01(+0.11%) |
Feb 27, 2015 | 8.133 | 8.354 | 8.087 | 8.152 | 223,916 | -0.06(-0.78%) |
Feb 26, 2015 | 7.829 | 8.253 | 7.783 | 8.216 | 232,924 | +0.44(+5.69%) |
Feb 25, 2015 | 7.636 | 7.930 | 7.636 | 7.774 | 760,076 | +0.13(+1.69%) |
Feb 24, 2015 | 7.571 | 7.755 | 7.562 | 7.645 | 987,839 | +0.08(+1.10%) |
Feb 23, 2015 | 7.387 | 7.580 | 7.375 | 7.562 | 336,482 | +0.15(+1.99%) |
Feb 20, 2015 | 7.369 | 7.461 | 7.369 | 7.415 | 172,972 | -0.01(-0.12%) |
Feb 19, 2015 | 7.396 | 7.452 | 7.396 | 7.424 | 226,425 | +0.02(+0.25%) |
Feb 18, 2015 | 7.415 | 7.461 | 7.304 | 7.405 | 117,305 | -0.03(-0.37%) |
Feb 17, 2015 | 7.415 | 7.452 | 7.341 | 7.433 | 159,480 | +0.04(+0.50%) |
Feb 13, 2015 | 7.350 | 7.396 | 7.396 | 7.396 | 128,870 | -0.01(-0.12%) |
Feb 12, 2015 | 7.405 | 7.470 | 7.359 | 7.405 | 201,297 | -0.01(-0.12%) |
Feb 11, 2015 | 7.396 | 7.442 | 7.378 | 7.415 | 73,611 | -0.03(-0.37%) |
Feb 10, 2015 | 7.498 | 7.507 | 7.387 | 7.442 | 130,657 | -0.02(-0.25%) |
Feb 09, 2015 | 7.424 | 7.539 | 7.424 | 7.461 | 243,740 | +0.00(+0.00%) |
Feb 06, 2015 | 7.461 | 7.534 | 7.378 | 7.461 | 422,638 | +0.01(+0.12%) |
Feb 05, 2015 | 7.415 | 7.470 | 7.304 | 7.452 | 242,315 | +0.08(+1.12%) |
Feb 04, 2015 | 7.378 | 7.479 | 7.313 | 7.369 | 230,372 | -0.01(-0.12%) |
Feb 03, 2015 | 7.369 | 7.571 | 7.313 | 7.378 | 1,361,585 | +0.06(+0.75%) |
Feb 02, 2015 | 7.184 | 7.332 | 7.120 | 7.323 | 318,830 | +0.17(+2.45%) |
Jan 30, 2015 | 7.194 | 7.194 | 7.037 | 7.148 | 178,355 | -0.13(-1.77%) |
Jan 29, 2015 | 7.230 | 7.313 | 7.028 | 7.277 | 105,307 | +0.03(+0.38%) |
Jan 28, 2015 | 7.369 | 7.415 | 7.194 | 7.249 | 143,269 | -0.12(-1.62%) |
Jan 27, 2015 | 7.083 | 7.405 | 7.083 | 7.369 | 73,318 | +0.23(+3.23%) |
Jan 26, 2015 | 7.221 | 7.286 | 7.111 | 7.138 | 78,625 | -0.11(-1.52%) |
Jan 23, 2015 | 7.295 | 7.341 | 7.166 | 7.249 | 73,564 | -0.09(-1.25%) |
Jan 22, 2015 | 7.230 | 7.378 | 7.194 | 7.341 | 274,720 | +0.12(+1.66%) |
Jan 21, 2015 | 7.267 | 7.359 | 7.166 | 7.221 | 126,341 | -0.07(-1.01%) |
Jan 20, 2015 | 7.323 | 7.405 | 7.221 | 7.295 | 98,314 | -0.02(-0.25%) |
Jan 16, 2015 | 7.304 | 7.405 | 7.221 | 7.313 | 239,030 | +0.05(+0.63%) |
Jan 15, 2015 | 7.396 | 7.396 | 7.230 | 7.267 | 235,145 | -0.13(-1.74%) |
Jan 14, 2015 | 7.359 | 7.401 | 7.221 | 7.396 | 80,163 | +0.08(+1.13%) |
Jan 13, 2015 | 7.599 | 7.608 | 7.203 | 7.313 | 422,082 | -0.29(-3.76%) |
Jan 12, 2015 | 7.599 | 7.636 | 7.442 | 7.599 | 292,535 | -0.03(-0.36%) |
Jan 09, 2015 | 7.498 | 7.645 | 7.498 | 7.627 | 84,837 | +0.12(+1.60%) |
Jan 08, 2015 | 7.424 | 7.562 | 7.424 | 7.507 | 92,062 | +0.13(+1.75%) |
Jan 07, 2015 | 7.286 | 7.424 | 7.267 | 7.378 | 274,698 | +0.09(+1.26%) |
Jan 06, 2015 | 7.313 | 7.387 | 7.194 | 7.286 | 165,917 | +0.01(+0.13%) |
Jan 05, 2015 | 7.323 | 7.452 | 7.240 | 7.277 | 143,736 | -0.07(-1.00%) |
Jan 02, 2015 | 7.332 | 7.433 | 7.323 | 7.350 | 135,044 | -0.03(-0.37%) |
Dec 31, 2014 | 7.230 | 7.378 | 7.378 | 7.378 | 191,731 | +0.11(+1.52%) |
Dec 30, 2014 | 7.277 | 7.341 | 7.184 | 7.267 | 65,240 | +0.01(+0.13%) |
Dec 29, 2014 | 7.221 | 7.359 | 7.148 | 7.258 | 129,217 | -0.02(-0.25%) |
Dec 26, 2014 | 7.267 | 7.313 | 7.230 | 7.277 | 24,103 | +0.00(+0.00%) |
Dec 24, 2014 | 7.212 | 7.277 | 7.277 | 7.277 | 64,381 | +0.00(+0.00%) |
Dec 23, 2014 | 7.332 | 7.461 | 7.249 | 7.277 | 82,843 | -0.07(-1.00%) |
Dec 22, 2014 | 7.277 | 7.415 | 7.249 | 7.350 | 94,763 | +0.14(+1.92%) |
Dec 19, 2014 | 7.323 | 7.405 | 7.166 | 7.212 | 103,153 | -0.09(-1.26%) |
Dec 18, 2014 | 7.378 | 7.461 | 7.212 | 7.304 | 143,289 | +0.00(+0.00%) |
Dec 17, 2014 | 7.184 | 7.341 | 7.148 | 7.304 | 155,084 | +0.09(+1.28%) |
Dec 16, 2014 | 7.221 | 7.387 | 7.009 | 7.212 | 410,285 | -0.12(-1.63%) |
Dec 15, 2014 | 7.645 | 7.681 | 7.184 | 7.332 | 188,299 | -0.29(-3.86%) |
Dec 12, 2014 | 7.820 | 7.921 | 7.562 | 7.627 | 147,376 | -0.23(-2.93%) |
Dec 11, 2014 | 7.921 | 8.050 | 7.848 | 7.857 | 156,879 | -0.08(-1.04%) |
Dec 10, 2014 | 8.345 | 8.400 | 7.894 | 7.940 | 235,571 | -0.46(-5.48%) |
Dec 09, 2014 | 8.087 | 8.474 | 7.997 | 8.400 | 300,327 | +0.25(+3.05%) |
Dec 08, 2014 | 8.290 | 8.382 | 8.133 | 8.152 | 276,509 | -0.19(-2.32%) |
Dec 05, 2014 | 8.198 | 8.363 | 8.105 | 8.345 | 1,228,253 | +0.13(+1.57%) |
Dec 04, 2014 | 8.373 | 8.419 | 8.188 | 8.216 | 118,679 | -0.17(-1.98%) |
Dec 03, 2014 | 8.152 | 8.511 | 8.133 | 8.382 | 466,038 | +0.22(+2.71%) |
Dec 02, 2014 | 8.234 | 8.336 | 8.133 | 8.161 | 105,108 | -0.07(-0.89%) |
Dec 01, 2014 | 8.327 | 8.327 | 8.161 | 8.234 | 347,997 | -0.15(-1.76%) |
Nov 28, 2014 | 8.603 | 8.603 | 8.142 | 8.382 | 209,014 | -0.26(-2.99%) |
Nov 26, 2014 | 8.667 | 8.640 | 8.640 | 8.640 | 72,740 | -0.06(-0.64%) |
Nov 25, 2014 | 8.603 | 8.741 | 8.603 | 8.695 | 109,186 | +0.04(+0.43%) |
Nov 24, 2014 | 8.667 | 8.723 | 8.594 | 8.658 | 62,717 | -0.01(-0.11%) |
Nov 21, 2014 | 8.594 | 8.750 | 8.594 | 8.667 | 106,436 | +0.07(+0.86%) |
Nov 20, 2014 | 8.584 | 8.612 | 8.502 | 8.594 | 148,185 | +0.01(+0.11%) |
Nov 19, 2014 | 8.474 | 8.640 | 8.446 | 8.584 | 119,579 | +0.13(+1.53%) |
Nov 18, 2014 | 8.492 | 8.492 | 8.419 | 8.456 | 157,362 | -0.06(-0.76%) |
Nov 17, 2014 | 8.409 | 8.538 | 8.382 | 8.520 | 122,225 | +0.07(+0.87%) |
Nov 14, 2014 | 8.400 | 8.492 | 8.336 | 8.446 | 78,653 | +0.06(+0.77%) |
Nov 13, 2014 | 8.170 | 8.453 | 8.124 | 8.382 | 119,208 | +0.19(+2.36%) |
Nov 12, 2014 | 8.188 | 8.253 | 8.152 | 8.188 | 104,169 | -0.05(-0.56%) |
Nov 11, 2014 | 8.198 | 8.253 | 8.156 | 8.234 | 78,694 | +0.04(+0.45%) |
Nov 10, 2014 | 8.188 | 8.271 | 8.161 | 8.198 | 64,514 | -0.01(-0.11%) |
Nov 07, 2014 | 8.271 | 8.280 | 8.133 | 8.207 | 162,545 | -0.03(-0.34%) |
Nov 06, 2014 | 8.225 | 8.308 | 8.198 | 8.234 | 236,668 | +0.01(+0.11%) |
Nov 05, 2014 | 8.391 | 8.391 | 8.188 | 8.225 | 248,965 | -0.08(-1.00%) |
Nov 04, 2014 | 7.995 | 8.336 | 7.867 | 8.308 | 176,163 | +0.04(+0.45%) |
Nov 03, 2014 | 8.345 | 8.409 | 8.262 | 8.271 | 173,568 | -0.08(-0.99%) |
Oct 31, 2014 | 7.967 | 8.382 | 7.967 | 8.354 | 301,257 | +0.38(+4.73%) |
Oct 30, 2014 | 7.986 | 8.041 | 7.940 | 7.977 | 54,607 | -0.02(-0.23%) |
Oct 29, 2014 | 7.875 | 8.059 | 7.838 | 7.995 | 475,762 | +0.10(+1.28%) |
Oct 28, 2014 | 7.654 | 7.903 | 7.654 | 7.894 | 130,680 | +0.27(+3.50%) |
Oct 27, 2014 | 7.479 | 7.663 | 7.544 | 7.627 | 234,202 | +0.08(+1.10%) |
Oct 24, 2014 | 7.728 | 7.848 | 7.534 | 7.544 | 181,793 | -0.19(-2.50%) |
Oct 23, 2014 | 7.940 | 7.940 | 7.682 | 7.737 | 166,602 | -0.15(-1.87%) |
Oct 22, 2014 | 7.977 | 8.078 | 7.848 | 7.884 | 124,994 | -0.11(-1.38%) |
Oct 21, 2014 | 7.875 | 8.069 | 7.792 | 7.995 | 216,639 | +0.06(+0.81%) |
Oct 20, 2014 | 7.820 | 7.930 | 7.802 | 7.930 | 395,750 | +0.10(+1.29%) |
Oct 17, 2014 | 7.792 | 7.903 | 7.774 | 7.829 | 64,457 | +0.10(+1.31%) |
Oct 16, 2014 | 7.562 | 7.857 | 7.534 | 7.728 | 111,829 | +0.06(+0.72%) |
Oct 15, 2014 | 7.617 | 7.700 | 7.387 | 7.673 | 237,333 | -0.06(-0.83%) |
Oct 14, 2014 | 7.737 | 7.838 | 7.627 | 7.737 | 200,178 | -0.07(-0.94%) |
Oct 13, 2014 | 7.866 | 7.866 | 7.663 | 7.811 | 172,517 | -0.09(-1.17%) |
Oct 10, 2014 | 7.967 | 8.013 | 7.866 | 7.903 | 194,638 | -0.15(-1.83%) |
Oct 09, 2014 | 8.198 | 8.262 | 8.013 | 8.050 | 133,505 | -0.15(-1.80%) |
Oct 08, 2014 | 8.124 | 8.216 | 8.023 | 8.198 | 132,484 | +0.07(+0.91%) |
Oct 07, 2014 | 8.105 | 8.225 | 8.059 | 8.124 | 155,404 | -0.03(-0.34%) |
Oct 06, 2014 | 7.995 | 8.152 | 7.995 | 8.152 | 137,659 | +0.15(+1.84%) |
Oct 03, 2014 | 8.023 | 8.124 | 7.995 | 8.004 | 139,827 | -0.01(-0.11%) |
Oct 02, 2014 | 8.105 | 8.152 | 7.912 | 8.013 | 322,431 | -0.09(-1.14%) |
Oct 01, 2014 | 8.078 | 8.152 | 8.052 | 8.105 | 256,451 | +0.00(+0.00%) |
Sep 30, 2014 | 8.207 | 8.207 | 8.050 | 8.105 | 306,995 | -0.11(-1.35%) |
Sep 29, 2014 | 8.124 | 8.234 | 8.060 | 8.216 | 242,459 | +0.04(+0.45%) |
Sep 26, 2014 | 8.179 | 8.198 | 7.986 | 8.179 | 216,742 | +0.02(+0.23%) |
Sep 25, 2014 | 8.363 | 8.363 | 8.146 | 8.161 | 227,667 | -0.19(-2.32%) |
Sep 24, 2014 | 8.271 | 8.382 | 8.216 | 8.354 | 318,627 | +0.06(+0.67%) |
Sep 23, 2014 | 8.290 | 8.345 | 8.244 | 8.299 | 250,849 | -0.02(-0.22%) |
Sep 22, 2014 | 8.253 | 8.336 | 8.198 | 8.317 | 266,538 | -0.02(-0.22%) |
Sep 19, 2014 | 8.382 | 8.400 | 8.317 | 8.336 | 119,284 | -0.02(-0.22%) |
Sep 18, 2014 | 8.290 | 8.400 | 8.244 | 8.354 | 200,399 | +0.06(+0.78%) |
Sep 17, 2014 | 8.280 | 8.345 | 8.234 | 8.290 | 196,073 | +0.04(+0.45%) |
Sep 16, 2014 | 8.198 | 8.354 | 8.188 | 8.253 | 152,884 | +0.06(+0.79%) |
Sep 15, 2014 | 8.290 | 8.299 | 8.188 | 8.188 | 227,777 | -0.11(-1.33%) |
Sep 12, 2014 | 8.290 | 8.336 | 8.244 | 8.299 | 184,438 | +0.00(+0.00%) |
Sep 11, 2014 | 8.234 | 8.345 | 8.216 | 8.299 | 238,530 | +0.00(+0.00%) |
Sep 10, 2014 | 8.290 | 8.336 | 8.271 | 8.299 | 154,183 | +0.00(+0.00%) |
Sep 09, 2014 | 8.290 | 8.327 | 8.271 | 8.299 | 174,379 | +0.01(+0.11%) |
Sep 08, 2014 | 8.317 | 8.474 | 8.124 | 8.290 | 244,260 | -0.06(-0.66%) |
Sep 05, 2014 | 8.400 | 8.419 | 8.317 | 8.345 | 275,812 | -0.09(-1.09%) |
Sep 04, 2014 | 8.354 | 8.594 | 8.354 | 8.437 | 331,370 | +0.08(+0.99%) |
Sep 03, 2014 | 8.244 | 8.465 | 8.225 | 8.354 | 3,506,285 | +0.12(+1.45%) |