Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.810 | 7.827 | 7.724 | 7.775 | 18,467 | +0.17(+2.26%) |
Sep 29, 2015 | 7.629 | 7.664 | 7.565 | 7.604 | 62,912 | +0.05(+0.68%) |
Sep 28, 2015 | 7.621 | 7.622 | 7.509 | 7.552 | 37,911 | -0.20(-2.55%) |
Sep 25, 2015 | 7.895 | 7.895 | 7.672 | 7.749 | 16,466 | +0.01(+0.11%) |
Sep 24, 2015 | 7.724 | 7.767 | 7.569 | 7.741 | 94,340 | -0.03(-0.44%) |
Sep 23, 2015 | 7.870 | 7.895 | 7.775 | 7.775 | 17,437 | -0.12(-1.50%) |
Sep 22, 2015 | 7.964 | 7.981 | 7.860 | 7.893 | 24,079 | -0.18(-2.26%) |
Sep 21, 2015 | 8.093 | 8.093 | 8.030 | 8.076 | 10,813 | +0.02(+0.21%) |
Sep 18, 2015 | 8.153 | 8.170 | 8.045 | 8.058 | 44,374 | -0.21(-2.59%) |
Sep 17, 2015 | 8.239 | 8.359 | 8.168 | 8.273 | 15,157 | +0.03(+0.31%) |
Sep 16, 2015 | 8.170 | 8.264 | 8.170 | 8.247 | 26,889 | +0.13(+1.65%) |
Sep 15, 2015 | 8.010 | 8.123 | 8.007 | 8.114 | 36,940 | +0.06(+0.79%) |
Sep 14, 2015 | 8.093 | 8.093 | 7.973 | 8.050 | 8,326 | -0.07(-0.85%) |
Sep 11, 2015 | 8.084 | 8.136 | 8.050 | 8.118 | 109,737 | -0.02(-0.21%) |
Sep 10, 2015 | 8.084 | 8.196 | 8.050 | 8.136 | 215,744 | +0.09(+1.07%) |
Sep 09, 2015 | 8.196 | 8.196 | 8.033 | 8.050 | 17,649 | -0.03(-0.42%) |
Sep 08, 2015 | 8.093 | 8.093 | 7.981 | 8.084 | 17,194 | +0.30(+3.86%) |
Sep 04, 2015 | 7.827 | 7.784 | 7.784 | 7.784 | 28,664 | -0.16(-2.02%) |
Sep 03, 2015 | 7.998 | 8.067 | 7.930 | 7.944 | 143,516 | -0.03(-0.35%) |
Sep 02, 2015 | 7.913 | 7.973 | 7.827 | 7.973 | 41,174 | +0.13(+1.64%) |
Sep 01, 2015 | 7.947 | 7.983 | 7.827 | 7.844 | 43,560 | -0.26(-3.18%) |
Aug 31, 2015 | 8.161 | 8.178 | 8.101 | 8.101 | 15,248 | -0.21(-2.58%) |
Aug 28, 2015 | 8.239 | 8.324 | 8.230 | 8.316 | 23,660 | +0.03(+0.31%) |
Aug 27, 2015 | 8.179 | 8.342 | 8.136 | 8.290 | 37,190 | +0.33(+4.09%) |
Aug 26, 2015 | 7.981 | 8.076 | 7.758 | 7.964 | 19,185 | +0.21(+2.77%) |
Aug 25, 2015 | 8.067 | 8.076 | 7.749 | 7.749 | 24,795 | +0.03(+0.33%) |
Aug 24, 2015 | 7.423 | 8.007 | 7.166 | 7.724 | 392,444 | -0.36(-4.46%) |
Aug 21, 2015 | 8.290 | 8.290 | 7.964 | 8.084 | 69,923 | -0.23(-2.79%) |
Aug 20, 2015 | 8.505 | 8.513 | 8.290 | 8.316 | 68,010 | -0.38(-4.34%) |
Aug 19, 2015 | 8.711 | 8.728 | 8.565 | 8.693 | 204,527 | -0.09(-1.07%) |
Aug 18, 2015 | 8.814 | 8.814 | 8.765 | 8.788 | 23,520 | -0.05(-0.58%) |
Aug 17, 2015 | 8.822 | 8.852 | 8.777 | 8.839 | 25,681 | +0.02(+0.19%) |
Aug 14, 2015 | 8.831 | 8.831 | 8.762 | 8.822 | 28,773 | +0.00(+0.00%) |
Aug 13, 2015 | 8.805 | 8.874 | 8.796 | 8.822 | 65,040 | -0.02(-0.19%) |
Aug 12, 2015 | 8.728 | 8.839 | 8.608 | 8.839 | 141,800 | +0.00(+0.00%) |
Aug 11, 2015 | 8.934 | 8.934 | 8.797 | 8.839 | 107,522 | -0.17(-1.90%) |
Aug 10, 2015 | 9.011 | 9.020 | 8.925 | 9.011 | 161,591 | +0.12(+1.35%) |
Aug 07, 2015 | 8.934 | 8.934 | 8.845 | 8.891 | 14,706 | -0.09(-1.05%) |
Aug 06, 2015 | 9.165 | 9.165 | 8.917 | 8.985 | 139,313 | -0.15(-1.60%) |
Aug 05, 2015 | 9.020 | 9.165 | 8.994 | 9.131 | 118,111 | +0.21(+2.41%) |
Aug 04, 2015 | 8.994 | 9.037 | 8.917 | 8.917 | 57,136 | -0.08(-0.86%) |
Aug 03, 2015 | 9.011 | 9.123 | 8.925 | 8.994 | 32,376 | -0.02(-0.19%) |
Jul 31, 2015 | 9.037 | 9.131 | 8.994 | 9.011 | 42,140 | -0.03(-0.28%) |
Jul 30, 2015 | 9.105 | 9.105 | 8.942 | 9.037 | 74,226 | -0.21(-2.23%) |
Jul 29, 2015 | 9.045 | 9.260 | 9.011 | 9.243 | 131,950 | +0.20(+2.18%) |
Jul 28, 2015 | 9.071 | 9.071 | 8.934 | 9.045 | 25,061 | +0.11(+1.25%) |
Jul 27, 2015 | 8.985 | 8.985 | 8.779 | 8.934 | 52,742 | -0.16(-1.79%) |
Jul 24, 2015 | 9.174 | 9.174 | 9.047 | 9.097 | 12,050 | -0.06(-0.71%) |
Jul 23, 2015 | 9.243 | 9.277 | 9.131 | 9.162 | 130,629 | -0.05(-0.51%) |
Jul 22, 2015 | 9.371 | 9.371 | 9.208 | 9.208 | 25,741 | -0.15(-1.56%) |
Jul 21, 2015 | 9.440 | 9.440 | 9.338 | 9.354 | 58,359 | +0.03(+0.28%) |
Jul 20, 2015 | 9.414 | 9.432 | 9.319 | 9.329 | 48,755 | +0.02(+0.18%) |
Jul 17, 2015 | 9.560 | 9.560 | 9.294 | 9.311 | 26,852 | -0.12(-1.27%) |
Jul 16, 2015 | 9.380 | 9.466 | 9.380 | 9.432 | 50,221 | +0.20(+2.14%) |
Jul 15, 2015 | 9.466 | 9.474 | 9.234 | 9.234 | 124,202 | -0.27(-2.79%) |
Jul 14, 2015 | 9.432 | 9.526 | 9.432 | 9.499 | 11,647 | +0.02(+0.17%) |
Jul 13, 2015 | 9.535 | 9.535 | 9.405 | 9.483 | 112,298 | +0.11(+1.19%) |
Jul 10, 2015 | 9.371 | 9.371 | 9.279 | 9.371 | 83,454 | +0.28(+3.12%) |
Jul 09, 2015 | 9.028 | 9.165 | 9.011 | 9.088 | 70,428 | +0.45(+5.16%) |
Jul 08, 2015 | 8.865 | 8.885 | 8.642 | 8.642 | 120,121 | -0.38(-4.19%) |
Jul 07, 2015 | 9.011 | 9.054 | 8.831 | 9.020 | 114,602 | -0.11(-1.18%) |
Jul 06, 2015 | 9.251 | 9.251 | 9.054 | 9.127 | 348,106 | -0.39(-4.10%) |
Jul 02, 2015 | 9.543 | 9.517 | 9.517 | 9.517 | 23,188 | -0.01(-0.09%) |
Jul 01, 2015 | 9.680 | 9.680 | 9.491 | 9.526 | 29,803 | -0.02(-0.18%) |
Jun 30, 2015 | 9.603 | 9.603 | 9.474 | 9.543 | 58,260 | +0.11(+1.18%) |
Jun 29, 2015 | 9.612 | 9.629 | 9.406 | 9.432 | 153,940 | -0.30(-3.07%) |
Jun 26, 2015 | 9.878 | 9.878 | 9.723 | 9.730 | 57,668 | -0.11(-1.07%) |
Jun 25, 2015 | 9.964 | 9.964 | 9.826 | 9.835 | 68,446 | -0.10(-1.04%) |
Jun 24, 2015 | 10.07 | 10.08 | 9.938 | 9.938 | 61,201 | -0.11(-1.06%) |
Jun 23, 2015 | 9.968 | 10.05 | 9.960 | 10.04 | 23,945 | +0.08(+0.76%) |
Jun 22, 2015 | 9.858 | 10.00 | 9.858 | 9.968 | 45,925 | +0.12(+1.20%) |
Jun 19, 2015 | 9.917 | 9.934 | 9.824 | 9.850 | 23,223 | -0.13(-1.27%) |
Jun 18, 2015 | 9.917 | 10.02 | 9.887 | 9.977 | 53,534 | +0.10(+1.03%) |
Jun 17, 2015 | 9.824 | 9.917 | 9.782 | 9.875 | 44,011 | +0.04(+0.43%) |
Jun 16, 2015 | 9.824 | 9.833 | 9.804 | 9.833 | 35,577 | +0.05(+0.52%) |
Jun 15, 2015 | 9.756 | 9.807 | 9.663 | 9.782 | 40,013 | -0.12(-1.20%) |
Jun 12, 2015 | 9.934 | 9.934 | 9.811 | 9.900 | 30,317 | -0.03(-0.34%) |
Jun 11, 2015 | 9.909 | 9.985 | 9.909 | 9.934 | 27,325 | +0.01(+0.09%) |
Jun 10, 2015 | 9.892 | 9.926 | 9.833 | 9.926 | 72,728 | +0.15(+1.56%) |
Jun 09, 2015 | 9.875 | 9.900 | 9.739 | 9.773 | 737,544 | -0.13(-1.28%) |
Jun 08, 2015 | 10.06 | 10.06 | 9.859 | 9.900 | 127,601 | -0.07(-0.68%) |
Jun 05, 2015 | 9.934 | 9.985 | 9.881 | 9.968 | 40,484 | -0.06(-0.59%) |
Jun 04, 2015 | 10.11 | 10.16 | 9.993 | 10.03 | 29,330 | -0.14(-1.42%) |
Jun 03, 2015 | 10.15 | 10.21 | 10.09 | 10.17 | 86,236 | +0.03(+0.25%) |
Jun 02, 2015 | 10.15 | 10.16 | 10.01 | 10.15 | 77,940 | +0.03(+0.25%) |
Jun 01, 2015 | 10.27 | 10.27 | 10.08 | 10.12 | 85,167 | -0.17(-1.65%) |
May 29, 2015 | 10.30 | 10.45 | 10.21 | 10.29 | 54,409 | +0.10(+1.00%) |
May 28, 2015 | 10.34 | 10.43 | 10.16 | 10.19 | 67,190 | -0.26(-2.51%) |
May 27, 2015 | 10.48 | 10.48 | 10.30 | 10.45 | 81,567 | +0.06(+0.57%) |
May 26, 2015 | 10.55 | 10.55 | 10.33 | 10.39 | 78,517 | -0.08(-0.73%) |
May 22, 2015 | 10.48 | 10.47 | 10.47 | 10.47 | 56,440 | +0.07(+0.65%) |
May 21, 2015 | 10.38 | 10.57 | 10.37 | 10.40 | 70,758 | -0.08(-0.76%) |
May 20, 2015 | 10.61 | 10.63 | 10.42 | 10.48 | 117,068 | -0.28(-2.57%) |
May 19, 2015 | 10.93 | 10.93 | 10.76 | 10.76 | 76,772 | -0.14(-1.24%) |
May 18, 2015 | 11.05 | 11.05 | 10.83 | 10.89 | 90,498 | -0.01(-0.08%) |
May 15, 2015 | 10.91 | 10.93 | 10.85 | 10.90 | 68,846 | +0.05(+0.47%) |
May 14, 2015 | 10.89 | 10.89 | 10.89 | 10.85 | 132,149 | +0.04(+0.39%) |
May 13, 2015 | 10.81 | 10.86 | 10.73 | 10.81 | 208,286 | +0.13(+1.19%) |
May 12, 2015 | 10.83 | 10.83 | 10.68 | 10.68 | 593,503 | -0.03(-0.24%) |
May 11, 2015 | 10.88 | 10.88 | 10.70 | 10.70 | 101,263 | -0.13(-1.17%) |
May 08, 2015 | 10.77 | 10.83 | 10.68 | 10.83 | 27,135 | +0.19(+1.83%) |
May 07, 2015 | 10.54 | 10.64 | 10.37 | 10.64 | 79,214 | +0.09(+0.88%) |
May 06, 2015 | 10.60 | 10.70 | 10.54 | 10.54 | 206,308 | -0.08(-0.79%) |
May 05, 2015 | 10.73 | 10.73 | 10.60 | 10.63 | 193,096 | -0.09(-0.83%) |
May 04, 2015 | 10.73 | 10.74 | 10.65 | 10.72 | 37,953 | +0.05(+0.44%) |
May 01, 2015 | 10.78 | 10.78 | 10.59 | 10.67 | 59,990 | +0.09(+0.88%) |
Apr 30, 2015 | 10.78 | 10.78 | 10.56 | 10.58 | 80,459 | -0.11(-1.03%) |
Apr 29, 2015 | 10.81 | 10.81 | 10.69 | 10.69 | 152,296 | -0.34(-3.07%) |
Apr 28, 2015 | 10.81 | 11.03 | 10.74 | 11.03 | 167,855 | +0.21(+1.96%) |
Apr 27, 2015 | 10.90 | 10.91 | 10.80 | 10.81 | 48,823 | -0.02(-0.16%) |
Apr 24, 2015 | 10.89 | 10.89 | 10.77 | 10.83 | 37,347 | -0.07(-0.62%) |
Apr 23, 2015 | 10.81 | 10.92 | 10.80 | 10.90 | 49,735 | +0.12(+1.10%) |
Apr 22, 2015 | 10.77 | 10.80 | 10.71 | 10.78 | 65,913 | +0.15(+1.43%) |
Apr 21, 2015 | 10.70 | 10.71 | 10.63 | 10.63 | 81,955 | +0.07(+0.64%) |
Apr 20, 2015 | 10.67 | 10.68 | 10.54 | 10.56 | 107,306 | -0.12(-1.11%) |
Apr 17, 2015 | 10.69 | 10.69 | 10.59 | 10.68 | 125,690 | -0.18(-1.64%) |
Apr 16, 2015 | 10.87 | 10.90 | 10.75 | 10.86 | 93,822 | +0.06(+0.55%) |
Apr 15, 2015 | 10.66 | 10.82 | 10.66 | 10.80 | 53,082 | +0.13(+1.19%) |
Apr 14, 2015 | 10.76 | 10.76 | 10.63 | 10.67 | 55,122 | -0.04(-0.40%) |
Apr 13, 2015 | 10.74 | 10.76 | 10.70 | 10.71 | 152,252 | +0.04(+0.40%) |
Apr 10, 2015 | 10.67 | 10.69 | 10.61 | 10.67 | 36,476 | -0.05(-0.47%) |
Apr 09, 2015 | 10.70 | 10.72 | 10.59 | 10.72 | 78,420 | +0.24(+2.26%) |
Apr 08, 2015 | 10.45 | 10.57 | 10.45 | 10.48 | 43,787 | +0.13(+1.23%) |
Apr 07, 2015 | 10.41 | 10.44 | 10.35 | 10.36 | 67,947 | +0.03(+0.33%) |
Apr 06, 2015 | 10.32 | 10.44 | 10.32 | 10.32 | 48,430 | +0.07(+0.66%) |
Apr 02, 2015 | 10.17 | 10.26 | 10.26 | 10.26 | 277,598 | +0.07(+0.66%) |
Apr 01, 2015 | 10.09 | 10.26 | 10.09 | 10.19 | 139,694 | +0.15(+1.44%) |
Mar 31, 2015 | 10.07 | 10.10 | 10.02 | 10.04 | 63,428 | -0.03(-0.26%) |
Mar 30, 2015 | 10.00 | 10.09 | 9.968 | 10.07 | 82,885 | +0.22(+2.24%) |
Mar 27, 2015 | 9.841 | 9.933 | 9.833 | 9.850 | 17,369 | +0.03(+0.26%) |
Mar 26, 2015 | 9.977 | 9.977 | 9.866 | 9.824 | 38,106 | -0.12(-1.19%) |
Mar 25, 2015 | 10.16 | 10.16 | 9.943 | 9.943 | 106,459 | -0.16(-1.59%) |
Mar 24, 2015 | 10.14 | 10.14 | 10.09 | 10.10 | 44,602 | +0.09(+0.92%) |
Mar 23, 2015 | 10.05 | 10.08 | 10.00 | 10.01 | 42,680 | +0.02(+0.18%) |
Mar 20, 2015 | 9.883 | 10.06 | 9.883 | 9.993 | 62,545 | +0.17(+1.72%) |
Mar 19, 2015 | 9.926 | 9.926 | 9.824 | 9.824 | 44,270 | -0.05(-0.51%) |
Mar 18, 2015 | 9.697 | 9.982 | 9.697 | 9.875 | 29,689 | +0.10(+1.04%) |
Mar 17, 2015 | 9.697 | 9.782 | 9.646 | 9.773 | 67,456 | +0.06(+0.61%) |
Mar 16, 2015 | 9.739 | 9.739 | 9.663 | 9.714 | 18,228 | +0.12(+1.24%) |
Mar 13, 2015 | 9.663 | 9.663 | 9.570 | 9.595 | 53,874 | -0.15(-1.56%) |
Mar 12, 2015 | 9.799 | 9.799 | 9.706 | 9.748 | 52,455 | +0.08(+0.83%) |
Mar 11, 2015 | 9.570 | 9.680 | 9.570 | 9.667 | 59,123 | +0.11(+1.11%) |
Mar 10, 2015 | 9.595 | 9.697 | 9.562 | 9.562 | 181,380 | -0.24(-2.42%) |
Mar 09, 2015 | 9.917 | 9.917 | 9.764 | 9.799 | 92,637 | -0.11(-1.11%) |
Mar 06, 2015 | 10.10 | 10.10 | 9.909 | 9.909 | 56,415 | -0.32(-3.15%) |
Mar 05, 2015 | 10.25 | 10.25 | 10.10 | 10.23 | 397,943 | +0.45(+4.64%) |
Mar 04, 2015 | 9.714 | 9.782 | 9.511 | 9.777 | 92,987 | +0.27(+2.79%) |
Mar 03, 2015 | 9.485 | 9.519 | 9.485 | 9.511 | 138,601 | +0.11(+1.17%) |
Mar 02, 2015 | 9.341 | 9.401 | 9.299 | 9.401 | 61,390 | +0.14(+1.56%) |
Feb 27, 2015 | 9.248 | 9.265 | 9.192 | 9.257 | 22,434 | +0.04(+0.46%) |
Feb 26, 2015 | 9.265 | 9.265 | 9.189 | 9.214 | 90,928 | +0.00(+0.00%) |
Feb 25, 2015 | 9.121 | 9.248 | 9.121 | 9.214 | 25,495 | +0.19(+2.06%) |
Feb 24, 2015 | 9.045 | 9.223 | 9.028 | 9.028 | 240,404 | +0.03(+0.38%) |
Feb 23, 2015 | 9.020 | 9.020 | 8.943 | 8.994 | 56,557 | +0.01(+0.09%) |
Feb 20, 2015 | 8.952 | 9.037 | 8.893 | 8.986 | 14,032 | +0.06(+0.62%) |
Feb 19, 2015 | 9.028 | 9.028 | 8.909 | 8.931 | 17,402 | -0.08(-0.86%) |
Feb 18, 2015 | 9.062 | 9.062 | 9.003 | 9.008 | 9,945 | -0.04(-0.41%) |
Feb 17, 2015 | 9.062 | 9.062 | 8.969 | 9.045 | 36,563 | -0.01(-0.09%) |
Feb 13, 2015 | 8.960 | 9.053 | 9.053 | 9.053 | 180,539 | +0.04(+0.47%) |
Feb 12, 2015 | 8.926 | 9.028 | 8.884 | 9.011 | 20,695 | +0.16(+1.79%) |
Feb 11, 2015 | 8.833 | 8.901 | 8.794 | 8.853 | 16,858 | -0.03(-0.35%) |
Feb 10, 2015 | 8.926 | 8.926 | 8.859 | 8.884 | 11,055 | +0.06(+0.67%) |
Feb 09, 2015 | 8.842 | 8.848 | 8.723 | 8.825 | 86,351 | +0.02(+0.19%) |
Feb 06, 2015 | 8.842 | 8.909 | 8.782 | 8.808 | 191,135 | -0.11(-1.23%) |
Feb 05, 2015 | 8.876 | 8.926 | 8.850 | 8.918 | 7,398 | +0.08(+0.86%) |
Feb 04, 2015 | 8.884 | 8.924 | 8.842 | 8.842 | 20,981 | -0.04(-0.48%) |
Feb 03, 2015 | 8.723 | 8.893 | 8.723 | 8.884 | 35,935 | +0.25(+2.84%) |
Feb 02, 2015 | 8.461 | 8.647 | 8.461 | 8.638 | 19,032 | +0.19(+2.26%) |
Jan 30, 2015 | 8.469 | 8.494 | 8.393 | 8.448 | 48,256 | -0.05(-0.63%) |
Jan 29, 2015 | 8.469 | 8.555 | 8.469 | 8.501 | 10,602 | +0.06(+0.72%) |
Jan 28, 2015 | 8.562 | 8.562 | 8.441 | 8.441 | 23,390 | -0.18(-2.03%) |
Jan 27, 2015 | 8.486 | 8.647 | 8.486 | 8.616 | 72,636 | +0.05(+0.53%) |
Jan 26, 2015 | 8.376 | 8.571 | 8.376 | 8.571 | 18,566 | +0.28(+3.37%) |
Jan 23, 2015 | 8.283 | 8.317 | 8.269 | 8.291 | 15,600 | +0.03(+0.41%) |
Jan 22, 2015 | 8.232 | 8.302 | 8.181 | 8.257 | 87,829 | +0.03(+0.41%) |
Jan 21, 2015 | 8.096 | 8.249 | 8.096 | 8.223 | 36,486 | +0.10(+1.25%) |
Jan 20, 2015 | 8.079 | 8.164 | 8.071 | 8.122 | 48,425 | -0.04(-0.52%) |
Jan 16, 2015 | 8.020 | 8.181 | 8.020 | 8.164 | 25,214 | +0.07(+0.84%) |
Jan 15, 2015 | 8.198 | 8.223 | 8.080 | 8.096 | 25,719 | -0.11(-1.34%) |
Jan 14, 2015 | 8.130 | 8.240 | 8.079 | 8.207 | 19,710 | +0.02(+0.21%) |
Jan 13, 2015 | 8.249 | 8.325 | 8.105 | 8.190 | 37,928 | +0.03(+0.31%) |
Jan 12, 2015 | 8.291 | 8.308 | 8.097 | 8.164 | 35,237 | -0.14(-1.73%) |
Jan 09, 2015 | 8.283 | 8.351 | 8.257 | 8.308 | 18,565 | -0.03(-0.30%) |
Jan 08, 2015 | 8.190 | 8.342 | 8.190 | 8.334 | 73,120 | +0.19(+2.39%) |
Jan 07, 2015 | 8.063 | 8.190 | 8.063 | 8.139 | 261,722 | +0.08(+0.95%) |
Jan 06, 2015 | 8.130 | 8.164 | 8.003 | 8.063 | 21,350 | -0.02(-0.21%) |
Jan 05, 2015 | 8.300 | 8.300 | 8.020 | 8.079 | 40,677 | -0.18(-2.15%) |
Jan 02, 2015 | 8.334 | 8.334 | 8.164 | 8.257 | 61,580 | +0.06(+0.72%) |
Dec 31, 2014 | 8.240 | 8.198 | 8.198 | 8.198 | 49,592 | +0.00(+0.00%) |
Dec 30, 2014 | 8.257 | 8.257 | 8.156 | 8.198 | 39,130 | -0.03(-0.41%) |
Dec 29, 2014 | 8.257 | 8.342 | 8.211 | 8.232 | 443,637 | -0.03(-0.31%) |
Dec 26, 2014 | 8.232 | 8.351 | 8.232 | 8.257 | 11,263 | +0.05(+0.57%) |
Dec 24, 2014 | 8.139 | 8.211 | 8.211 | 8.211 | 16,294 | +0.02(+0.21%) |
Dec 23, 2014 | 8.147 | 8.228 | 8.114 | 8.194 | 61,029 | +0.03(+0.36%) |
Dec 22, 2014 | 8.147 | 8.164 | 8.130 | 8.164 | 38,655 | +0.04(+0.52%) |
Dec 19, 2014 | 8.147 | 8.147 | 8.071 | 8.122 | 48,494 | -0.05(-0.56%) |
Dec 18, 2014 | 8.101 | 8.184 | 8.101 | 8.168 | 47,851 | +0.20(+2.51%) |
Dec 17, 2014 | 7.902 | 8.019 | 7.895 | 7.968 | 58,334 | -0.03(-0.43%) |
Dec 16, 2014 | 7.935 | 8.072 | 7.902 | 8.002 | 37,620 | -0.01(-0.09%) |
Dec 15, 2014 | 8.118 | 8.152 | 7.993 | 8.010 | 56,475 | -0.07(-0.93%) |
Dec 12, 2014 | 8.143 | 8.226 | 8.085 | 8.085 | 241,241 | -0.13(-1.63%) |
Dec 11, 2014 | 8.317 | 8.351 | 8.218 | 8.218 | 15,396 | +0.00(+0.01%) |
Dec 10, 2014 | 8.276 | 8.367 | 8.184 | 8.218 | 39,965 | +0.01(+0.10%) |
Dec 09, 2014 | 8.101 | 8.232 | 8.068 | 8.209 | 43,775 | -0.02(-0.30%) |
Dec 08, 2014 | 8.317 | 8.359 | 8.234 | 8.234 | 12,478 | -0.14(-1.69%) |
Dec 05, 2014 | 8.409 | 8.426 | 8.359 | 8.376 | 38,958 | +0.02(+0.30%) |
Dec 04, 2014 | 8.293 | 8.392 | 8.293 | 8.351 | 217,379 | -0.02(-0.20%) |
Dec 03, 2014 | 8.293 | 8.392 | 8.293 | 8.367 | 42,529 | +0.04(+0.50%) |
Dec 02, 2014 | 8.342 | 8.342 | 8.301 | 8.326 | 18,194 | +0.07(+0.91%) |
Dec 01, 2014 | 8.317 | 8.359 | 8.243 | 8.251 | 26,720 | -0.26(-3.05%) |
Nov 28, 2014 | 8.675 | 8.675 | 8.501 | 8.510 | 16,436 | -0.26(-2.92%) |
Nov 26, 2014 | 8.717 | 8.767 | 8.767 | 8.767 | 22,122 | +0.09(+1.05%) |
Nov 25, 2014 | 8.708 | 8.713 | 8.650 | 8.675 | 9,472 | +0.02(+0.26%) |
Nov 24, 2014 | 8.617 | 8.725 | 8.617 | 8.652 | 10,740 | +0.04(+0.51%) |
Nov 21, 2014 | 8.625 | 8.642 | 8.584 | 8.609 | 21,563 | +0.12(+1.37%) |
Nov 20, 2014 | 8.492 | 8.516 | 8.467 | 8.492 | 34,423 | +0.05(+0.59%) |
Nov 19, 2014 | 8.451 | 8.476 | 8.417 | 8.442 | 12,351 | +0.02(+0.20%) |
Nov 18, 2014 | 8.417 | 8.465 | 8.392 | 8.426 | 17,559 | +0.06(+0.74%) |
Nov 17, 2014 | 8.401 | 8.401 | 8.326 | 8.364 | 9,958 | -0.02(-0.29%) |
Nov 14, 2014 | 8.376 | 8.392 | 8.334 | 8.388 | 51,665 | +0.04(+0.45%) |
Nov 13, 2014 | 8.376 | 8.401 | 8.318 | 8.351 | 59,929 | -0.02(-0.20%) |
Nov 12, 2014 | 8.401 | 8.401 | 8.359 | 8.367 | 12,391 | -0.08(-0.92%) |
Nov 11, 2014 | 8.437 | 8.459 | 8.426 | 8.445 | 12,954 | -0.01(-0.06%) |
Nov 10, 2014 | 8.492 | 8.492 | 8.421 | 8.451 | 22,771 | -0.04(-0.49%) |
Nov 07, 2014 | 8.401 | 8.492 | 8.401 | 8.492 | 11,148 | +0.09(+1.01%) |
Nov 06, 2014 | 8.442 | 8.476 | 8.376 | 8.407 | 30,937 | -0.09(-1.00%) |
Nov 05, 2014 | 8.588 | 8.588 | 8.466 | 8.492 | 8,789 | -0.08(-0.97%) |
Nov 04, 2014 | 8.650 | 8.650 | 8.542 | 8.575 | 6,134 | -0.10(-1.15%) |
Nov 03, 2014 | 8.692 | 8.700 | 8.651 | 8.675 | 36,899 | -0.02(-0.19%) |
Oct 31, 2014 | 8.650 | 8.700 | 8.617 | 8.692 | 69,233 | +0.14(+1.65%) |
Oct 30, 2014 | 8.492 | 8.559 | 8.417 | 8.550 | 13,067 | +0.09(+1.08%) |
Oct 29, 2014 | 8.534 | 8.566 | 8.417 | 8.459 | 33,725 | -0.05(-0.64%) |
Oct 28, 2014 | 8.376 | 8.534 | 8.376 | 8.513 | 532,173 | +0.25(+3.07%) |
Oct 27, 2014 | 8.334 | 8.467 | 8.251 | 8.259 | 21,783 | -0.21(-2.46%) |
Oct 24, 2014 | 8.401 | 8.475 | 8.401 | 8.467 | 9,195 | +0.03(+0.39%) |
Oct 23, 2014 | 8.484 | 8.484 | 8.392 | 8.434 | 43,028 | +0.04(+0.50%) |
Oct 22, 2014 | 8.592 | 8.592 | 8.392 | 8.392 | 8,563 | -0.09(-1.08%) |
Oct 21, 2014 | 8.401 | 8.498 | 8.401 | 8.484 | 50,687 | +0.16(+1.90%) |
Oct 20, 2014 | 8.110 | 8.342 | 8.110 | 8.326 | 153,599 | +0.05(+0.60%) |
Oct 17, 2014 | 8.251 | 8.359 | 8.201 | 8.276 | 32,743 | +0.17(+2.16%) |
Oct 16, 2014 | 8.010 | 8.159 | 7.968 | 8.101 | 19,432 | -0.02(-0.31%) |
Oct 15, 2014 | 7.943 | 8.151 | 7.835 | 8.126 | 72,847 | +0.04(+0.51%) |
Oct 14, 2014 | 8.193 | 8.196 | 8.068 | 8.085 | 31,870 | -0.02(-0.20%) |
Oct 13, 2014 | 8.234 | 8.234 | 8.101 | 8.101 | 17,293 | -0.08(-1.02%) |
Oct 10, 2014 | 8.334 | 8.334 | 8.143 | 8.184 | 43,481 | -0.16(-1.96%) |
Oct 09, 2014 | 8.542 | 8.612 | 8.326 | 8.348 | 19,648 | -0.28(-3.21%) |
Oct 08, 2014 | 8.509 | 8.667 | 8.384 | 8.625 | 36,110 | +0.09(+1.05%) |
Oct 07, 2014 | 8.542 | 8.650 | 8.535 | 8.535 | 9,369 | -0.06(-0.75%) |
Oct 06, 2014 | 8.916 | 8.942 | 8.542 | 8.600 | 94,740 | -0.25(-2.82%) |
Oct 03, 2014 | 8.775 | 8.878 | 8.775 | 8.850 | 32,349 | +0.11(+1.24%) |
Oct 02, 2014 | 8.841 | 8.841 | 8.567 | 8.742 | 67,746 | -0.07(-0.76%) |