Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.517 | 7.539 | 7.444 | 7.468 | 367,741 | -0.13(-1.73%) |
Aug 28, 2015 | 7.474 | 7.600 | 7.474 | 7.600 | 270,589 | +0.07(+0.94%) |
Aug 27, 2015 | 7.536 | 7.624 | 7.447 | 7.529 | 401,409 | +0.08(+1.03%) |
Aug 26, 2015 | 7.386 | 7.630 | 7.254 | 7.453 | 930,073 | +0.12(+1.63%) |
Aug 25, 2015 | 7.502 | 7.542 | 7.333 | 7.333 | 853,074 | +0.17(+2.39%) |
Aug 24, 2015 | 7.352 | 7.352 | 6.124 | 7.162 | 975,635 | -0.47(-6.14%) |
Aug 21, 2015 | 7.606 | 7.669 | 7.517 | 7.630 | 710,728 | -0.05(-0.60%) |
Aug 20, 2015 | 7.891 | 7.924 | 7.686 | 7.676 | 853,766 | -0.32(-4.06%) |
Aug 19, 2015 | 8.047 | 8.071 | 7.964 | 8.001 | 320,285 | +0.02(+0.27%) |
Aug 18, 2015 | 8.065 | 8.114 | 7.976 | 7.980 | 273,388 | -0.15(-1.85%) |
Aug 17, 2015 | 8.108 | 8.191 | 8.065 | 8.130 | 298,793 | -0.05(-0.56%) |
Aug 14, 2015 | 8.234 | 8.281 | 8.140 | 8.175 | 312,235 | -0.00(-0.04%) |
Aug 13, 2015 | 8.053 | 8.194 | 8.041 | 8.179 | 455,211 | +0.10(+1.21%) |
Aug 12, 2015 | 8.200 | 8.206 | 8.059 | 8.081 | 678,997 | -0.22(-2.66%) |
Aug 11, 2015 | 8.393 | 8.420 | 8.298 | 8.301 | 312,219 | -0.23(-2.73%) |
Aug 10, 2015 | 8.451 | 8.555 | 8.420 | 8.534 | 136,362 | +0.06(+0.72%) |
Aug 07, 2015 | 8.494 | 8.567 | 8.461 | 8.473 | 122,126 | -0.04(-0.50%) |
Aug 06, 2015 | 8.531 | 8.583 | 8.466 | 8.515 | 366,265 | +0.00(+0.04%) |
Aug 05, 2015 | 8.558 | 8.592 | 8.497 | 8.512 | 223,508 | -0.02(-0.29%) |
Aug 04, 2015 | 8.518 | 8.574 | 8.518 | 8.537 | 340,390 | -0.02(-0.18%) |
Aug 03, 2015 | 8.543 | 8.552 | 8.482 | 8.552 | 135,797 | +0.00(+0.00%) |
Jul 31, 2015 | 8.469 | 8.592 | 8.452 | 8.552 | 520,329 | +0.11(+1.27%) |
Jul 30, 2015 | 8.341 | 8.451 | 8.341 | 8.445 | 287,653 | +0.10(+1.21%) |
Jul 29, 2015 | 8.319 | 8.388 | 8.316 | 8.344 | 322,052 | +0.08(+0.93%) |
Jul 28, 2015 | 8.390 | 8.390 | 8.267 | 8.267 | 232,878 | -0.13(-1.60%) |
Jul 27, 2015 | 8.378 | 8.405 | 8.267 | 8.402 | 803,371 | -0.07(-0.87%) |
Jul 24, 2015 | 8.488 | 8.521 | 8.436 | 8.476 | 164,824 | -0.06(-0.72%) |
Jul 23, 2015 | 8.549 | 8.583 | 8.488 | 8.537 | 178,221 | -0.02(-0.29%) |
Jul 22, 2015 | 8.595 | 8.638 | 8.555 | 8.561 | 435,459 | -0.03(-0.36%) |
Jul 21, 2015 | 8.693 | 8.773 | 8.574 | 8.592 | 250,102 | -0.10(-1.16%) |
Jul 20, 2015 | 8.665 | 8.727 | 8.638 | 8.693 | 426,462 | +0.03(+0.32%) |
Jul 17, 2015 | 8.619 | 8.696 | 8.604 | 8.665 | 367,487 | +0.02(+0.28%) |
Jul 16, 2015 | 8.650 | 8.678 | 8.558 | 8.641 | 486,250 | +0.08(+0.89%) |
Jul 15, 2015 | 8.353 | 8.595 | 8.353 | 8.564 | 980,988 | +0.20(+2.38%) |
Jul 14, 2015 | 8.295 | 8.381 | 8.267 | 8.365 | 445,955 | +0.10(+1.26%) |
Jul 13, 2015 | 8.240 | 8.261 | 8.208 | 8.261 | 547,710 | +0.06(+0.67%) |
Jul 10, 2015 | 8.249 | 8.249 | 8.166 | 8.206 | 152,920 | +0.06(+0.75%) |
Jul 09, 2015 | 8.130 | 8.185 | 8.081 | 8.145 | 566,296 | +0.06(+0.68%) |
Jul 08, 2015 | 8.157 | 8.185 | 8.013 | 8.090 | 1,180,607 | -0.13(-1.64%) |
Jul 07, 2015 | 8.221 | 8.249 | 8.157 | 8.224 | 334,384 | +0.02(+0.19%) |
Jul 06, 2015 | 8.182 | 8.231 | 8.120 | 8.209 | 216,323 | +0.01(+0.15%) |
Jul 02, 2015 | 8.209 | 8.197 | 8.197 | 8.197 | 152,515 | +0.02(+0.19%) |
Jul 01, 2015 | 8.179 | 8.221 | 8.130 | 8.182 | 215,657 | +0.07(+0.87%) |
Jun 30, 2015 | 8.114 | 8.140 | 8.111 | 8.111 | 223,936 | +0.08(+0.99%) |
Jun 29, 2015 | 8.035 | 8.071 | 7.976 | 8.032 | 181,816 | -0.13(-1.58%) |
Jun 26, 2015 | 8.136 | 8.175 | 8.120 | 8.160 | 541,511 | +0.02(+0.19%) |
Jun 25, 2015 | 8.175 | 8.175 | 8.142 | 8.145 | 356,226 | +0.01(+0.11%) |
Jun 24, 2015 | 8.154 | 8.179 | 8.111 | 8.136 | 192,659 | -0.05(-0.64%) |
Jun 23, 2015 | 8.160 | 8.209 | 8.139 | 8.188 | 409,551 | +0.05(+0.60%) |
Jun 22, 2015 | 8.068 | 8.157 | 8.068 | 8.139 | 227,182 | +0.17(+2.07%) |
Jun 19, 2015 | 8.071 | 8.145 | 7.940 | 7.973 | 911,876 | -0.07(-0.88%) |
Jun 18, 2015 | 8.025 | 8.053 | 8.010 | 8.044 | 222,587 | +0.06(+0.81%) |
Jun 17, 2015 | 7.924 | 8.004 | 7.872 | 7.980 | 190,693 | +0.12(+1.56%) |
Jun 16, 2015 | 7.909 | 7.909 | 7.854 | 7.857 | 272,767 | -0.03(-0.39%) |
Jun 15, 2015 | 7.848 | 7.912 | 7.848 | 7.888 | 142,587 | +0.05(+0.59%) |
Jun 12, 2015 | 7.872 | 7.909 | 7.833 | 7.842 | 129,615 | -0.05(-0.62%) |
Jun 11, 2015 | 7.842 | 7.927 | 7.839 | 7.891 | 310,788 | -0.13(-1.57%) |
Jun 10, 2015 | 8.010 | 8.084 | 7.961 | 8.016 | 459,434 | +0.10(+1.24%) |
Jun 09, 2015 | 7.955 | 7.986 | 7.854 | 7.918 | 716,669 | -0.07(-0.84%) |
Jun 08, 2015 | 7.992 | 7.998 | 7.973 | 7.986 | 154,964 | -0.06(-0.80%) |
Jun 05, 2015 | 8.074 | 8.117 | 8.038 | 8.050 | 158,136 | -0.03(-0.34%) |
Jun 04, 2015 | 8.074 | 8.114 | 8.056 | 8.078 | 220,144 | -0.05(-0.57%) |
Jun 03, 2015 | 8.136 | 8.188 | 8.102 | 8.123 | 369,361 | -0.11(-1.38%) |
Jun 02, 2015 | 8.136 | 8.249 | 8.120 | 8.237 | 183,606 | -0.04(-0.44%) |
Jun 01, 2015 | 8.261 | 8.289 | 8.240 | 8.273 | 356,086 | +0.06(+0.67%) |
May 29, 2015 | 8.203 | 8.203 | 8.179 | 8.218 | 276,373 | +0.10(+1.24%) |
May 28, 2015 | 8.130 | 8.185 | 8.117 | 8.117 | 246,764 | -0.03(-0.34%) |
May 27, 2015 | 8.142 | 8.169 | 8.130 | 8.145 | 159,285 | -0.02(-0.19%) |
May 26, 2015 | 8.188 | 8.188 | 8.084 | 8.160 | 371,484 | -0.13(-1.55%) |
May 22, 2015 | 8.332 | 8.289 | 8.289 | 8.289 | 159,373 | -0.00(-0.04%) |
May 21, 2015 | 8.273 | 8.329 | 8.249 | 8.292 | 624,065 | -0.01(-0.07%) |
May 20, 2015 | 8.246 | 8.325 | 8.191 | 8.298 | 522,226 | +0.09(+1.04%) |
May 19, 2015 | 8.234 | 8.234 | 8.191 | 8.212 | 146,062 | +0.02(+0.19%) |
May 18, 2015 | 8.258 | 8.258 | 8.171 | 8.197 | 184,984 | +0.05(+0.64%) |
May 15, 2015 | 8.050 | 8.166 | 8.050 | 8.145 | 414,362 | +0.06(+0.76%) |
May 14, 2015 | 8.084 | 8.091 | 8.029 | 8.084 | 178,782 | +0.13(+1.62%) |
May 13, 2015 | 8.007 | 8.064 | 7.909 | 7.955 | 412,193 | +0.02(+0.23%) |
May 12, 2015 | 7.915 | 7.955 | 7.839 | 7.937 | 326,974 | -0.13(-1.56%) |
May 11, 2015 | 8.105 | 8.114 | 8.021 | 8.062 | 542,096 | +0.06(+0.80%) |
May 08, 2015 | 8.010 | 8.025 | 7.980 | 7.998 | 323,799 | +0.09(+1.16%) |
May 07, 2015 | 7.931 | 7.955 | 7.784 | 7.906 | 654,102 | -0.07(-0.88%) |
May 06, 2015 | 7.973 | 7.989 | 7.900 | 7.976 | 792,819 | -0.17(-2.03%) |
May 05, 2015 | 8.145 | 8.145 | 8.096 | 8.142 | 612,899 | -0.03(-0.37%) |
May 04, 2015 | 8.099 | 8.172 | 8.074 | 8.172 | 1,051,514 | +0.17(+2.07%) |
May 01, 2015 | 7.833 | 8.038 | 7.808 | 8.007 | 392,624 | +0.19(+2.43%) |
Apr 30, 2015 | 7.888 | 7.915 | 7.808 | 7.817 | 275,546 | -0.10(-1.24%) |
Apr 29, 2015 | 7.961 | 8.025 | 7.915 | 7.915 | 774,328 | -0.07(-0.92%) |
Apr 28, 2015 | 8.065 | 8.065 | 7.967 | 7.989 | 522,105 | -0.03(-0.42%) |
Apr 27, 2015 | 8.038 | 8.084 | 7.992 | 8.022 | 685,255 | -0.06(-0.76%) |
Apr 24, 2015 | 8.224 | 8.232 | 8.078 | 8.084 | 757,815 | -0.24(-2.91%) |
Apr 23, 2015 | 8.326 | 8.350 | 8.286 | 8.326 | 351,422 | -0.06(-0.66%) |
Apr 22, 2015 | 8.390 | 8.396 | 8.301 | 8.381 | 659,170 | +0.02(+0.26%) |
Apr 21, 2015 | 8.420 | 8.420 | 8.359 | 8.359 | 330,697 | -0.07(-0.84%) |
Apr 20, 2015 | 8.473 | 8.534 | 8.424 | 8.430 | 538,108 | -0.18(-2.10%) |
Apr 17, 2015 | 8.739 | 8.746 | 8.601 | 8.610 | 316,487 | -0.22(-2.50%) |
Apr 16, 2015 | 8.923 | 8.923 | 8.760 | 8.831 | 469,875 | -0.10(-1.10%) |
Apr 15, 2015 | 8.880 | 8.929 | 8.858 | 8.929 | 212,675 | +0.00(+0.00%) |
Apr 14, 2015 | 8.907 | 8.941 | 8.868 | 8.929 | 232,297 | +0.05(+0.55%) |
Apr 13, 2015 | 8.920 | 8.941 | 8.880 | 8.880 | 273,975 | -0.04(-0.48%) |
Apr 10, 2015 | 8.895 | 8.938 | 8.855 | 8.923 | 378,189 | +0.02(+0.17%) |
Apr 09, 2015 | 8.907 | 8.941 | 8.852 | 8.907 | 124,275 | +0.03(+0.31%) |
Apr 08, 2015 | 8.877 | 8.898 | 8.828 | 8.880 | 380,769 | +0.06(+0.62%) |
Apr 07, 2015 | 8.782 | 8.831 | 8.760 | 8.825 | 246,350 | +0.07(+0.84%) |
Apr 06, 2015 | 8.665 | 8.766 | 8.665 | 8.751 | 175,226 | +0.04(+0.42%) |
Apr 02, 2015 | 8.711 | 8.714 | 8.714 | 8.714 | 167,538 | +0.00(+0.04%) |
Apr 01, 2015 | 8.696 | 8.727 | 8.674 | 8.711 | 273,926 | +0.05(+0.60%) |
Mar 31, 2015 | 8.567 | 8.693 | 8.518 | 8.659 | 501,050 | +0.08(+0.89%) |
Mar 30, 2015 | 8.601 | 8.644 | 8.566 | 8.583 | 546,459 | +0.06(+0.68%) |
Mar 27, 2015 | 8.604 | 8.609 | 8.460 | 8.525 | 365,965 | -0.05(-0.57%) |
Mar 26, 2015 | 8.583 | 8.635 | 8.543 | 8.574 | 401,602 | -0.11(-1.30%) |
Mar 25, 2015 | 8.668 | 8.727 | 8.577 | 8.687 | 756,055 | +0.00(+0.04%) |
Mar 24, 2015 | 8.751 | 8.751 | 8.674 | 8.684 | 202,283 | -0.03(-0.35%) |
Mar 23, 2015 | 8.760 | 8.760 | 8.696 | 8.714 | 366,285 | -0.07(-0.84%) |
Mar 20, 2015 | 8.819 | 8.880 | 8.668 | 8.788 | 437,497 | +0.08(+0.95%) |
Mar 19, 2015 | 8.809 | 8.809 | 8.696 | 8.705 | 466,119 | -0.24(-2.67%) |
Mar 18, 2015 | 8.815 | 9.002 | 8.745 | 8.944 | 199,906 | +0.08(+0.93%) |
Mar 17, 2015 | 8.773 | 8.886 | 8.739 | 8.861 | 239,749 | +0.09(+1.01%) |
Mar 16, 2015 | 8.880 | 8.880 | 8.757 | 8.773 | 494,679 | -0.06(-0.62%) |
Mar 13, 2015 | 8.834 | 8.889 | 8.782 | 8.828 | 576,018 | -0.10(-1.17%) |
Mar 12, 2015 | 8.987 | 9.005 | 8.926 | 8.932 | 442,363 | +0.05(+0.52%) |
Mar 11, 2015 | 8.858 | 8.910 | 8.849 | 8.886 | 250,510 | +0.02(+0.24%) |
Mar 10, 2015 | 8.938 | 8.938 | 8.809 | 8.864 | 511,410 | -0.14(-1.60%) |
Mar 09, 2015 | 9.024 | 9.033 | 8.935 | 9.008 | 428,202 | -0.05(-0.57%) |
Mar 06, 2015 | 9.146 | 9.161 | 9.045 | 9.060 | 378,078 | -0.12(-1.30%) |
Mar 05, 2015 | 9.112 | 9.204 | 9.094 | 9.180 | 404,724 | -0.02(-0.17%) |
Mar 04, 2015 | 9.149 | 9.235 | 9.112 | 9.195 | 529,179 | -0.04(-0.43%) |
Mar 03, 2015 | 9.165 | 9.235 | 9.161 | 9.235 | 464,189 | +0.08(+0.87%) |
Mar 02, 2015 | 9.128 | 9.155 | 9.112 | 9.155 | 422,118 | +0.05(+0.54%) |
Feb 27, 2015 | 9.048 | 9.122 | 9.048 | 9.106 | 487,383 | +0.13(+1.50%) |
Feb 26, 2015 | 8.959 | 8.973 | 8.930 | 8.972 | 290,213 | +0.01(+0.07%) |
Feb 25, 2015 | 8.935 | 9.002 | 8.913 | 8.965 | 445,485 | +0.02(+0.21%) |
Feb 24, 2015 | 8.849 | 8.947 | 8.849 | 8.947 | 254,664 | +0.09(+1.07%) |
Feb 23, 2015 | 8.840 | 8.871 | 8.819 | 8.852 | 270,164 | -0.06(-0.65%) |
Feb 20, 2015 | 8.880 | 8.910 | 8.819 | 8.910 | 486,570 | -0.03(-0.34%) |
Feb 19, 2015 | 8.926 | 8.941 | 8.880 | 8.941 | 299,857 | +0.11(+1.28%) |
Feb 18, 2015 | 8.910 | 8.937 | 8.819 | 8.828 | 341,484 | -0.07(-0.83%) |
Feb 17, 2015 | 8.916 | 8.938 | 8.868 | 8.901 | 174,132 | -0.02(-0.21%) |
Feb 13, 2015 | 8.852 | 8.920 | 8.920 | 8.920 | 303,071 | +0.13(+1.43%) |
Feb 12, 2015 | 8.782 | 8.815 | 8.782 | 8.794 | 471,096 | +0.07(+0.81%) |
Feb 11, 2015 | 8.711 | 8.754 | 8.701 | 8.724 | 232,163 | +0.03(+0.39%) |
Feb 10, 2015 | 8.696 | 8.724 | 8.583 | 8.690 | 766,160 | +0.05(+0.53%) |
Feb 09, 2015 | 8.711 | 8.750 | 8.638 | 8.644 | 881,768 | -0.18(-2.01%) |
Feb 06, 2015 | 8.822 | 8.846 | 8.797 | 8.822 | 224,723 | -0.02(-0.28%) |
Feb 05, 2015 | 8.880 | 8.880 | 8.822 | 8.846 | 221,578 | -0.01(-0.14%) |
Feb 04, 2015 | 8.913 | 8.935 | 8.797 | 8.858 | 263,646 | -0.15(-1.63%) |
Feb 03, 2015 | 8.969 | 9.008 | 8.871 | 9.005 | 623,158 | +0.03(+0.38%) |
Feb 02, 2015 | 9.011 | 9.042 | 8.920 | 8.972 | 438,431 | +0.10(+1.10%) |
Jan 30, 2015 | 9.005 | 9.005 | 8.840 | 8.874 | 390,109 | -0.21(-2.29%) |
Jan 29, 2015 | 9.119 | 9.119 | 9.036 | 9.082 | 512,154 | +0.02(+0.17%) |
Jan 28, 2015 | 9.171 | 9.216 | 9.033 | 9.067 | 408,597 | -0.02(-0.27%) |
Jan 27, 2015 | 9.063 | 9.125 | 9.048 | 9.091 | 745,986 | +0.02(+0.17%) |
Jan 26, 2015 | 9.125 | 9.125 | 9.048 | 9.076 | 542,514 | -0.03(-0.37%) |
Jan 23, 2015 | 8.916 | 9.152 | 8.916 | 9.109 | 833,717 | +0.14(+1.61%) |
Jan 22, 2015 | 8.861 | 8.969 | 8.851 | 8.965 | 620,934 | +0.12(+1.31%) |
Jan 21, 2015 | 8.785 | 8.857 | 8.782 | 8.849 | 473,088 | +0.06(+0.70%) |
Jan 20, 2015 | 8.828 | 8.840 | 8.751 | 8.788 | 544,401 | +0.07(+0.81%) |
Jan 16, 2015 | 8.668 | 8.724 | 8.626 | 8.717 | 509,669 | +0.07(+0.85%) |
Jan 15, 2015 | 8.500 | 8.685 | 8.485 | 8.644 | 709,726 | +0.32(+3.79%) |
Jan 14, 2015 | 8.387 | 8.430 | 8.286 | 8.329 | 334,920 | -0.10(-1.20%) |
Jan 13, 2015 | 8.378 | 8.482 | 8.322 | 8.430 | 807,724 | +0.12(+1.40%) |
Jan 12, 2015 | 8.221 | 8.319 | 8.185 | 8.313 | 551,547 | +0.16(+1.99%) |
Jan 09, 2015 | 8.240 | 8.264 | 8.133 | 8.151 | 485,319 | -0.05(-0.60%) |
Jan 08, 2015 | 8.093 | 8.270 | 8.081 | 8.200 | 695,349 | +0.28(+3.52%) |
Jan 07, 2015 | 7.869 | 7.976 | 7.833 | 7.921 | 445,198 | +0.08(+1.02%) |
Jan 06, 2015 | 7.854 | 7.921 | 7.802 | 7.842 | 511,253 | -0.18(-2.29%) |
Jan 05, 2015 | 8.074 | 8.105 | 8.001 | 8.025 | 510,946 | -0.04(-0.49%) |
Jan 02, 2015 | 8.016 | 8.111 | 8.007 | 8.065 | 258,698 | +0.16(+2.05%) |
Dec 31, 2014 | 7.857 | 7.903 | 7.903 | 7.903 | 294,580 | +0.05(+0.58%) |
Dec 30, 2014 | 7.927 | 8.029 | 7.826 | 7.857 | 513,738 | -0.07(-0.89%) |
Dec 29, 2014 | 7.854 | 8.001 | 7.848 | 7.927 | 433,950 | +0.09(+1.15%) |
Dec 26, 2014 | 7.872 | 7.935 | 7.831 | 7.837 | 158,670 | -0.04(-0.47%) |
Dec 24, 2014 | 7.837 | 7.874 | 7.874 | 7.874 | 240,969 | -0.01(-0.07%) |
Dec 23, 2014 | 7.943 | 7.955 | 7.849 | 7.880 | 291,151 | -0.07(-0.90%) |
Dec 22, 2014 | 8.024 | 8.024 | 7.889 | 7.952 | 375,148 | -0.05(-0.61%) |
Dec 19, 2014 | 8.001 | 8.018 | 7.946 | 8.001 | 250,123 | -0.03(-0.36%) |
Dec 18, 2014 | 7.823 | 8.112 | 7.760 | 8.029 | 577,294 | +0.34(+4.44%) |
Dec 17, 2014 | 7.599 | 7.768 | 7.573 | 7.688 | 706,971 | +0.07(+0.94%) |
Dec 16, 2014 | 7.685 | 7.685 | 7.513 | 7.616 | 1,038,065 | -0.15(-1.92%) |
Dec 15, 2014 | 7.869 | 7.912 | 7.754 | 7.765 | 457,664 | -0.13(-1.71%) |
Dec 12, 2014 | 7.917 | 7.966 | 7.900 | 7.900 | 243,274 | -0.12(-1.54%) |
Dec 11, 2014 | 7.986 | 8.095 | 7.986 | 8.024 | 382,963 | -0.01(-0.18%) |
Dec 10, 2014 | 8.089 | 8.173 | 8.029 | 8.038 | 376,787 | -0.03(-0.36%) |
Dec 09, 2014 | 8.081 | 8.101 | 8.041 | 8.067 | 371,002 | -0.13(-1.61%) |
Dec 08, 2014 | 8.282 | 8.342 | 8.181 | 8.198 | 285,275 | -0.13(-1.62%) |
Dec 05, 2014 | 8.359 | 8.359 | 8.302 | 8.333 | 376,550 | -0.06(-0.75%) |
Dec 04, 2014 | 8.313 | 8.459 | 8.313 | 8.396 | 412,825 | +0.08(+0.97%) |
Dec 03, 2014 | 8.302 | 8.316 | 8.292 | 8.316 | 273,188 | +0.03(+0.35%) |
Dec 02, 2014 | 8.282 | 8.310 | 8.256 | 8.287 | 422,627 | +0.04(+0.45%) |
Dec 01, 2014 | 8.264 | 8.264 | 8.204 | 8.250 | 343,742 | -0.05(-0.59%) |
Nov 28, 2014 | 8.302 | 8.302 | 8.253 | 8.299 | 152,738 | +0.04(+0.45%) |
Nov 26, 2014 | 8.253 | 8.262 | 8.262 | 8.262 | 190,752 | +0.04(+0.52%) |
Nov 25, 2014 | 8.233 | 8.233 | 8.121 | 8.218 | 715,009 | -0.02(-0.28%) |
Nov 24, 2014 | 8.216 | 8.270 | 8.190 | 8.241 | 413,037 | +0.01(+0.17%) |
Nov 21, 2014 | 8.247 | 8.247 | 8.164 | 8.227 | 358,856 | +0.11(+1.41%) |
Nov 20, 2014 | 8.089 | 8.178 | 8.058 | 8.112 | 160,166 | +0.01(+0.11%) |
Nov 19, 2014 | 8.101 | 8.158 | 8.081 | 8.104 | 224,331 | -0.06(-0.77%) |
Nov 18, 2014 | 8.153 | 8.221 | 8.153 | 8.167 | 325,423 | -0.01(-0.11%) |
Nov 17, 2014 | 8.158 | 8.233 | 8.150 | 8.175 | 588,530 | +0.02(+0.21%) |
Nov 14, 2014 | 8.138 | 8.170 | 8.101 | 8.158 | 424,598 | +0.02(+0.25%) |
Nov 13, 2014 | 8.158 | 8.167 | 8.104 | 8.138 | 446,557 | -0.02(-0.21%) |
Nov 12, 2014 | 8.044 | 8.170 | 8.012 | 8.155 | 529,445 | +0.08(+0.99%) |
Nov 11, 2014 | 8.069 | 8.089 | 8.046 | 8.075 | 453,256 | +0.04(+0.46%) |
Nov 10, 2014 | 8.058 | 8.058 | 8.002 | 8.038 | 328,757 | +0.01(+0.11%) |
Nov 07, 2014 | 7.943 | 8.032 | 7.943 | 8.029 | 575,488 | +0.07(+0.86%) |
Nov 06, 2014 | 7.874 | 7.978 | 7.874 | 7.960 | 388,075 | +0.06(+0.76%) |
Nov 05, 2014 | 7.912 | 7.923 | 7.874 | 7.900 | 365,527 | -0.03(-0.33%) |
Nov 04, 2014 | 7.940 | 7.972 | 7.886 | 7.926 | 214,804 | -0.03(-0.36%) |
Nov 03, 2014 | 7.955 | 7.972 | 7.915 | 7.955 | 380,679 | +0.00(+0.00%) |
Oct 31, 2014 | 7.894 | 7.966 | 7.883 | 7.955 | 678,400 | +0.16(+2.10%) |
Oct 30, 2014 | 7.742 | 7.797 | 7.728 | 7.791 | 174,896 | +0.12(+1.53%) |
Oct 29, 2014 | 7.702 | 7.737 | 7.662 | 7.674 | 366,650 | -0.02(-0.22%) |
Oct 28, 2014 | 7.619 | 7.714 | 7.619 | 7.691 | 307,802 | +0.09(+1.17%) |
Oct 27, 2014 | 7.613 | 7.688 | 7.559 | 7.602 | 342,274 | -0.09(-1.12%) |
Oct 24, 2014 | 7.665 | 7.695 | 7.608 | 7.688 | 158,795 | +0.01(+0.07%) |
Oct 23, 2014 | 7.605 | 7.682 | 7.599 | 7.682 | 494,060 | +0.11(+1.44%) |
Oct 22, 2014 | 7.585 | 7.599 | 7.573 | 7.573 | 275,988 | -0.01(-0.15%) |
Oct 21, 2014 | 7.499 | 7.613 | 7.467 | 7.585 | 288,068 | +0.11(+1.46%) |
Oct 20, 2014 | 7.444 | 7.522 | 7.430 | 7.476 | 342,476 | +0.05(+0.66%) |
Oct 17, 2014 | 7.459 | 7.470 | 7.364 | 7.427 | 438,637 | +0.04(+0.58%) |
Oct 16, 2014 | 7.189 | 7.416 | 7.103 | 7.384 | 921,507 | +0.01(+0.12%) |
Oct 15, 2014 | 7.407 | 7.427 | 7.189 | 7.375 | 1,205,778 | -0.07(-0.92%) |
Oct 14, 2014 | 7.582 | 7.628 | 7.444 | 7.444 | 590,336 | -0.16(-2.07%) |
Oct 13, 2014 | 7.542 | 7.625 | 7.525 | 7.602 | 474,204 | +0.12(+1.57%) |
Oct 10, 2014 | 7.542 | 7.596 | 7.456 | 7.484 | 505,160 | -0.07(-0.87%) |
Oct 09, 2014 | 7.579 | 7.616 | 7.536 | 7.550 | 493,593 | -0.03(-0.42%) |
Oct 08, 2014 | 7.559 | 7.605 | 7.461 | 7.582 | 445,130 | +0.03(+0.42%) |
Oct 07, 2014 | 7.634 | 7.634 | 7.527 | 7.550 | 590,915 | -0.12(-1.57%) |
Oct 06, 2014 | 7.608 | 7.697 | 7.607 | 7.671 | 429,888 | +0.04(+0.49%) |
Oct 03, 2014 | 7.654 | 7.668 | 7.576 | 7.634 | 256,494 | +0.03(+0.42%) |
Oct 02, 2014 | 7.590 | 7.642 | 7.499 | 7.602 | 488,979 | +0.00(+0.04%) |
Oct 01, 2014 | 7.763 | 7.774 | 7.562 | 7.599 | 583,944 | -0.18(-2.36%) |
Sep 30, 2014 | 7.823 | 7.846 | 7.742 | 7.783 | 216,171 | -0.02(-0.26%) |
Sep 29, 2014 | 7.826 | 7.826 | 7.734 | 7.803 | 455,718 | -0.06(-0.80%) |
Sep 26, 2014 | 7.843 | 7.893 | 7.774 | 7.866 | 484,767 | +0.10(+1.33%) |
Sep 25, 2014 | 7.803 | 7.803 | 7.742 | 7.763 | 339,174 | -0.14(-1.78%) |
Sep 24, 2014 | 7.817 | 7.926 | 7.806 | 7.903 | 140,592 | +0.08(+1.06%) |
Sep 23, 2014 | 7.803 | 7.869 | 7.751 | 7.820 | 329,591 | -0.04(-0.47%) |
Sep 22, 2014 | 7.834 | 7.908 | 7.811 | 7.857 | 381,317 | -0.05(-0.65%) |
Sep 19, 2014 | 7.966 | 7.966 | 7.861 | 7.909 | 207,585 | -0.05(-0.61%) |
Sep 18, 2014 | 7.860 | 7.958 | 7.771 | 7.958 | 483,239 | +0.28(+3.69%) |
Sep 17, 2014 | 7.720 | 7.765 | 7.643 | 7.674 | 237,338 | -0.01(-0.07%) |
Sep 16, 2014 | 7.646 | 7.709 | 7.574 | 7.680 | 368,099 | -0.08(-1.07%) |
Sep 15, 2014 | 7.797 | 7.834 | 7.751 | 7.763 | 196,100 | -0.04(-0.51%) |
Sep 12, 2014 | 7.862 | 7.862 | 7.788 | 7.803 | 227,271 | -0.05(-0.62%) |
Sep 11, 2014 | 7.817 | 7.871 | 7.772 | 7.851 | 206,643 | -0.01(-0.18%) |
Sep 10, 2014 | 7.834 | 7.834 | 7.800 | 7.865 | 444,496 | -0.01(-0.11%) |
Sep 09, 2014 | 7.917 | 7.917 | 7.800 | 7.874 | 545,369 | -0.03(-0.33%) |
Sep 08, 2014 | 7.848 | 7.934 | 7.820 | 7.900 | 1,414,621 | +0.07(+0.87%) |
Sep 05, 2014 | 7.688 | 7.831 | 7.686 | 7.831 | 686,390 | +0.18(+2.35%) |
Sep 04, 2014 | 7.631 | 7.677 | 7.631 | 7.651 | 652,955 | +0.02(+0.26%) |
Sep 03, 2014 | 7.586 | 7.671 | 7.569 | 7.631 | 1,127,330 | +0.13(+1.71%) |