Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 10.42 | 10.69 | 10.42 | 10.48 | 23,035 | +0.14(+1.33%) |
Sep 29, 2015 | 10.54 | 10.63 | 10.33 | 10.34 | 23,743 | -0.15(-1.46%) |
Sep 28, 2015 | 10.93 | 10.93 | 10.05 | 10.50 | 35,983 | -0.13(-1.23%) |
Sep 25, 2015 | 10.75 | 10.75 | 10.54 | 10.63 | 19,369 | -0.10(-0.92%) |
Sep 24, 2015 | 10.54 | 10.73 | 10.47 | 10.73 | 11,763 | +0.13(+1.22%) |
Sep 23, 2015 | 10.54 | 10.66 | 10.50 | 10.60 | 5,651 | -0.10(-0.93%) |
Sep 22, 2015 | 10.70 | 10.70 | 10.57 | 10.70 | 12,014 | -0.05(-0.43%) |
Sep 21, 2015 | 10.65 | 10.89 | 10.64 | 10.74 | 7,624 | -0.18(-1.68%) |
Sep 18, 2015 | 10.39 | 10.93 | 10.39 | 10.93 | 56,437 | +0.34(+3.18%) |
Sep 17, 2015 | 10.70 | 10.87 | 10.43 | 10.59 | 47,097 | -0.11(-1.00%) |
Sep 16, 2015 | 10.46 | 10.82 | 10.43 | 10.70 | 49,224 | +0.26(+2.49%) |
Sep 15, 2015 | 10.66 | 10.66 | 10.32 | 10.44 | 32,350 | -0.11(-1.01%) |
Sep 14, 2015 | 10.73 | 10.73 | 10.54 | 10.54 | 7,963 | -0.18(-1.71%) |
Sep 11, 2015 | 10.85 | 10.94 | 10.69 | 10.73 | 27,932 | +0.13(+1.22%) |
Sep 10, 2015 | 10.70 | 10.81 | 10.50 | 10.60 | 57,899 | -0.04(-0.36%) |
Sep 09, 2015 | 10.47 | 10.94 | 10.32 | 10.63 | 53,946 | +0.32(+3.11%) |
Sep 08, 2015 | 10.53 | 10.55 | 10.07 | 10.31 | 23,359 | +0.19(+1.89%) |
Sep 04, 2015 | 10.26 | 10.12 | 10.12 | 10.12 | 23,429 | +0.06(+0.61%) |
Sep 03, 2015 | 10.03 | 10.23 | 9.810 | 10.06 | 22,918 | -0.08(-0.83%) |
Sep 02, 2015 | 10.28 | 10.39 | 10.08 | 10.15 | 23,156 | +0.02(+0.23%) |
Sep 01, 2015 | 10.30 | 10.30 | 10.12 | 10.12 | 18,054 | -0.34(-3.28%) |
Aug 31, 2015 | 10.15 | 10.50 | 10.05 | 10.47 | 37,778 | +0.18(+1.71%) |
Aug 28, 2015 | 10.42 | 10.46 | 10.22 | 10.29 | 13,389 | -0.16(-1.53%) |
Aug 27, 2015 | 10.21 | 10.50 | 10.15 | 10.45 | 24,615 | +0.33(+3.25%) |
Aug 26, 2015 | 9.939 | 10.22 | 9.894 | 10.12 | 23,178 | +0.18(+1.84%) |
Aug 25, 2015 | 10.05 | 10.11 | 9.886 | 9.939 | 43,241 | -0.02(-0.15%) |
Aug 24, 2015 | 9.550 | 10.15 | 9.550 | 9.955 | 87,779 | -0.09(-0.91%) |
Aug 21, 2015 | 9.943 | 10.24 | 9.932 | 10.05 | 46,316 | -0.04(-0.38%) |
Aug 20, 2015 | 10.08 | 10.47 | 10.05 | 10.08 | 81,639 | -0.36(-3.44%) |
Aug 19, 2015 | 10.97 | 10.99 | 10.44 | 10.44 | 69,628 | -0.54(-4.94%) |
Aug 18, 2015 | 11.08 | 11.27 | 10.80 | 10.99 | 52,700 | +0.06(+0.56%) |
Aug 17, 2015 | 10.67 | 11.06 | 10.67 | 10.93 | 51,396 | +0.16(+1.49%) |
Aug 14, 2015 | 12.19 | 12.19 | 10.54 | 10.76 | 90,367 | +0.23(+2.18%) |
Aug 13, 2015 | 10.92 | 10.96 | 9.913 | 10.54 | 70,408 | -0.50(-4.57%) |
Aug 12, 2015 | 10.85 | 11.77 | 10.22 | 11.04 | 99,444 | +0.15(+1.33%) |
Aug 11, 2015 | 10.12 | 11.47 | 10.10 | 10.89 | 130,513 | +0.85(+8.44%) |
Aug 10, 2015 | 9.917 | 10.21 | 9.817 | 10.05 | 58,781 | +0.21(+2.18%) |
Aug 07, 2015 | 9.817 | 9.924 | 9.817 | 9.832 | 4,479 | +0.01(+0.08%) |
Aug 06, 2015 | 9.932 | 9.932 | 9.810 | 9.825 | 38,239 | +0.05(+0.47%) |
Aug 05, 2015 | 9.952 | 9.952 | 9.764 | 9.779 | 20,640 | -0.08(-0.78%) |
Aug 04, 2015 | 9.917 | 9.972 | 9.832 | 9.855 | 68,120 | +0.02(+0.16%) |
Aug 03, 2015 | 9.718 | 9.894 | 9.718 | 9.840 | 63,299 | +0.12(+1.26%) |
Jul 31, 2015 | 9.840 | 9.840 | 9.565 | 9.718 | 32,445 | +0.02(+0.24%) |
Jul 30, 2015 | 9.611 | 9.733 | 9.588 | 9.695 | 26,076 | -0.01(-0.08%) |
Jul 29, 2015 | 9.703 | 9.703 | 9.580 | 9.703 | 4,188 | -0.02(-0.24%) |
Jul 28, 2015 | 9.932 | 9.939 | 9.466 | 9.726 | 31,238 | +0.13(+1.35%) |
Jul 27, 2015 | 9.970 | 9.970 | 9.588 | 9.596 | 25,292 | -0.28(-2.79%) |
Jul 24, 2015 | 9.871 | 9.924 | 9.863 | 9.871 | 13,646 | +0.00(+0.00%) |
Jul 23, 2015 | 10.08 | 10.08 | 9.863 | 9.871 | 7,908 | -0.04(-0.39%) |
Jul 22, 2015 | 9.970 | 9.970 | 9.863 | 9.909 | 15,310 | -0.06(-0.61%) |
Jul 21, 2015 | 9.802 | 10.08 | 9.802 | 9.970 | 13,006 | +0.00(+0.00%) |
Jul 20, 2015 | 10.01 | 10.01 | 9.855 | 9.970 | 11,407 | -0.23(-2.25%) |
Jul 17, 2015 | 11.46 | 11.46 | 9.932 | 10.20 | 13,764 | -0.53(-4.91%) |
Jul 16, 2015 | 10.70 | 10.73 | 9.939 | 10.73 | 27,022 | +0.74(+7.42%) |
Jul 15, 2015 | 9.909 | 9.985 | 9.855 | 9.985 | 10,098 | -0.13(-1.28%) |
Jul 14, 2015 | 9.726 | 10.12 | 9.641 | 10.12 | 20,241 | +0.21(+2.08%) |
Jul 13, 2015 | 9.863 | 10.01 | 9.588 | 9.909 | 10,811 | +0.11(+1.17%) |
Jul 10, 2015 | 9.626 | 9.855 | 9.626 | 9.794 | 13,298 | +0.22(+2.31%) |
Jul 09, 2015 | 9.726 | 9.726 | 9.550 | 9.573 | 3,755 | -0.06(-0.63%) |
Jul 08, 2015 | 9.756 | 9.756 | 9.550 | 9.634 | 4,645 | +0.08(+0.88%) |
Jul 07, 2015 | 9.703 | 9.703 | 9.550 | 9.550 | 17,251 | -0.05(-0.56%) |
Jul 06, 2015 | 9.794 | 9.794 | 9.550 | 9.603 | 33,977 | -0.18(-1.80%) |
Jul 02, 2015 | 9.810 | 9.779 | 9.779 | 9.779 | 12,565 | -0.01(-0.08%) |
Jul 01, 2015 | 9.764 | 9.832 | 9.733 | 9.787 | 17,877 | +0.14(+1.43%) |
Jun 30, 2015 | 9.894 | 9.894 | 9.611 | 9.649 | 64,212 | -0.24(-2.47%) |
Jun 29, 2015 | 9.970 | 9.985 | 9.835 | 9.894 | 22,831 | -0.09(-0.92%) |
Jun 26, 2015 | 10.07 | 10.08 | 9.664 | 9.985 | 81,573 | -0.07(-0.68%) |
Jun 25, 2015 | 10.20 | 10.20 | 9.939 | 10.05 | 26,912 | -0.21(-2.08%) |
Jun 24, 2015 | 10.31 | 10.39 | 10.23 | 10.27 | 50,817 | -0.05(-0.52%) |
Jun 23, 2015 | 10.31 | 10.50 | 9.939 | 10.32 | 39,681 | +0.39(+3.92%) |
Jun 22, 2015 | 9.855 | 10.10 | 9.817 | 9.932 | 96,996 | +0.23(+2.36%) |
Jun 19, 2015 | 9.802 | 9.901 | 9.649 | 9.703 | 32,931 | +0.01(+0.08%) |
Jun 18, 2015 | 9.626 | 9.770 | 9.588 | 9.695 | 30,907 | +0.07(+0.71%) |
Jun 17, 2015 | 9.619 | 9.726 | 9.570 | 9.626 | 20,397 | +0.06(+0.64%) |
Jun 16, 2015 | 9.657 | 9.657 | 9.557 | 9.565 | 7,136 | +0.00(+0.00%) |
Jun 15, 2015 | 9.657 | 9.657 | 9.557 | 9.565 | 17,235 | -0.09(-0.95%) |
Jun 12, 2015 | 9.434 | 9.764 | 9.434 | 9.657 | 28,004 | +0.16(+1.69%) |
Jun 11, 2015 | 9.703 | 9.703 | 9.359 | 9.496 | 7,895 | -0.05(-0.48%) |
Jun 10, 2015 | 9.496 | 9.619 | 9.351 | 9.542 | 15,403 | +0.07(+0.73%) |
Jun 09, 2015 | 9.557 | 9.672 | 9.382 | 9.473 | 20,756 | +0.07(+0.73%) |
Jun 08, 2015 | 9.298 | 9.695 | 9.298 | 9.405 | 13,413 | +0.10(+1.07%) |
Jun 05, 2015 | 9.259 | 9.305 | 9.259 | 9.305 | 1,926 | -0.02(-0.25%) |
Jun 04, 2015 | 9.420 | 9.450 | 9.217 | 9.328 | 5,324 | -0.05(-0.49%) |
Jun 03, 2015 | 9.237 | 9.619 | 9.153 | 9.374 | 81,903 | +0.17(+1.83%) |
Jun 02, 2015 | 9.168 | 9.450 | 9.145 | 9.206 | 60,637 | +0.12(+1.35%) |
Jun 01, 2015 | 9.122 | 9.137 | 8.914 | 9.084 | 9,794 | +0.03(+0.34%) |
May 29, 2015 | 8.961 | 9.160 | 8.942 | 9.053 | 52,703 | +0.13(+1.46%) |
May 28, 2015 | 8.946 | 9.052 | 8.885 | 8.923 | 4,034 | -0.02(-0.26%) |
May 27, 2015 | 8.786 | 8.954 | 8.755 | 8.946 | 9,833 | +0.16(+1.83%) |
May 26, 2015 | 8.977 | 9.015 | 8.786 | 8.786 | 32,635 | -0.15(-1.71%) |
May 22, 2015 | 8.908 | 8.939 | 8.939 | 8.939 | 49,477 | +0.06(+0.69%) |
May 21, 2015 | 8.877 | 8.877 | 8.824 | 8.877 | 15,216 | +0.02(+0.17%) |
May 20, 2015 | 8.824 | 8.900 | 8.786 | 8.862 | 133,730 | +0.08(+0.96%) |
May 19, 2015 | 8.824 | 8.824 | 8.633 | 8.778 | 24,969 | -0.03(-0.35%) |
May 18, 2015 | 8.289 | 8.831 | 8.289 | 8.809 | 45,223 | +0.19(+2.22%) |
May 15, 2015 | 8.474 | 8.633 | 8.473 | 8.618 | 7,188 | +0.15(+1.81%) |
May 14, 2015 | 8.682 | 8.748 | 8.442 | 8.465 | 29,865 | -0.24(-2.81%) |
May 13, 2015 | 8.735 | 8.763 | 8.618 | 8.709 | 15,272 | -0.06(-0.70%) |
May 12, 2015 | 8.832 | 8.832 | 8.602 | 8.771 | 11,265 | -0.06(-0.69%) |
May 11, 2015 | 9.038 | 9.038 | 8.748 | 8.832 | 19,700 | -0.03(-0.34%) |
May 08, 2015 | 8.946 | 8.969 | 8.801 | 8.862 | 32,151 | +0.08(+0.87%) |
May 07, 2015 | 8.709 | 9.015 | 8.602 | 8.786 | 81,577 | +0.21(+2.40%) |
May 06, 2015 | 8.530 | 8.580 | 8.526 | 8.580 | 25,144 | +0.03(+0.36%) |
May 05, 2015 | 8.587 | 8.587 | 8.427 | 8.549 | 5,967 | +0.00(+0.00%) |
May 04, 2015 | 8.740 | 8.740 | 8.534 | 8.549 | 18,359 | -0.18(-2.06%) |
May 01, 2015 | 8.740 | 8.774 | 8.694 | 8.729 | 20,242 | -0.06(-0.65%) |
Apr 30, 2015 | 8.847 | 9.053 | 8.671 | 8.786 | 74,595 | -0.14(-1.54%) |
Apr 29, 2015 | 8.824 | 9.000 | 8.778 | 8.923 | 17,212 | +0.11(+1.30%) |
Apr 28, 2015 | 8.778 | 9.036 | 8.778 | 8.809 | 9,438 | +0.02(+0.17%) |
Apr 27, 2015 | 9.015 | 9.061 | 8.793 | 8.793 | 26,784 | -0.16(-1.79%) |
Apr 24, 2015 | 9.122 | 9.144 | 8.793 | 8.954 | 19,044 | -0.06(-0.68%) |
Apr 23, 2015 | 9.198 | 9.374 | 8.939 | 9.015 | 41,286 | -0.14(-1.48%) |
Apr 22, 2015 | 8.725 | 9.267 | 8.633 | 9.151 | 61,905 | +0.53(+6.18%) |
Apr 21, 2015 | 8.557 | 8.862 | 8.419 | 8.618 | 49,374 | -0.05(-0.62%) |
Apr 20, 2015 | 7.594 | 8.729 | 7.594 | 8.671 | 84,779 | +1.03(+13.50%) |
Apr 17, 2015 | 7.067 | 7.640 | 7.067 | 7.640 | 62,786 | +0.57(+8.11%) |
Apr 16, 2015 | 7.197 | 7.487 | 6.876 | 7.067 | 466,097 | +0.25(+3.70%) |
Apr 15, 2015 | 6.830 | 6.876 | 6.815 | 6.815 | 5,384 | +0.02(+0.22%) |
Apr 14, 2015 | 7.067 | 7.113 | 6.799 | 6.799 | 25,589 | -0.46(-6.32%) |
Apr 13, 2015 | 7.380 | 7.380 | 7.258 | 7.258 | 8,468 | -0.23(-3.06%) |
Apr 10, 2015 | 7.334 | 7.479 | 7.319 | 7.487 | 10,890 | +0.11(+1.56%) |
Apr 09, 2015 | 7.380 | 7.380 | 7.151 | 7.372 | 3,128 | +0.36(+5.12%) |
Apr 08, 2015 | 7.013 | 7.013 | 7.013 | 7.013 | 412 | -0.05(-0.76%) |
Apr 07, 2015 | 6.962 | 7.143 | 6.962 | 7.067 | 3,920 | +0.34(+5.11%) |
Apr 06, 2015 | 6.952 | 6.952 | 6.570 | 6.723 | 15,705 | -0.15(-2.22%) |
Apr 02, 2015 | 7.563 | 6.876 | 6.876 | 6.876 | 392 | -0.01(-0.11%) |
Apr 01, 2015 | 7.097 | 7.105 | 6.498 | 6.883 | 6,343 | -0.22(-3.12%) |
Mar 31, 2015 | 7.411 | 7.411 | 6.998 | 7.105 | 75,258 | -0.23(-3.13%) |
Mar 25, 2015 | 7.258 | 7.334 | 7.334 | 7.334 | 14 | -0.06(-0.83%) |
Mar 24, 2015 | 7.563 | 7.571 | 7.395 | 7.395 | 17,667 | -0.18(-2.42%) |
Mar 23, 2015 | 7.602 | 7.640 | 7.579 | 7.579 | 3,299 | +0.02(+0.20%) |
Mar 20, 2015 | 7.487 | 7.563 | 7.472 | 7.563 | 3,928 | +0.06(+0.81%) |
Mar 19, 2015 | 7.609 | 7.640 | 7.487 | 7.502 | 5,604 | -0.10(-1.37%) |
Mar 17, 2015 | 7.487 | 7.606 | 7.606 | 7.606 | 18 | -0.03(-0.34%) |
Mar 16, 2015 | 7.640 | 7.640 | 7.632 | 7.632 | 3,806 | +0.02(+0.30%) |
Mar 13, 2015 | 7.602 | 7.609 | 7.594 | 7.609 | 916 | +0.08(+1.12%) |
Mar 12, 2015 | 7.525 | 7.525 | 7.525 | 7.525 | 196 | -0.02(-0.20%) |
Mar 11, 2015 | 7.533 | 7.640 | 7.533 | 7.541 | 14,411 | +0.04(+0.51%) |
Mar 10, 2015 | 7.548 | 7.563 | 7.502 | 7.502 | 3,664 | -0.06(-0.81%) |
Mar 09, 2015 | 7.594 | 7.640 | 7.563 | 7.563 | 1,178 | -0.04(-0.50%) |
Mar 06, 2015 | 7.655 | 7.655 | 7.487 | 7.602 | 1,365 | +0.02(+0.20%) |
Mar 05, 2015 | 7.800 | 7.800 | 7.586 | 7.586 | 2,094 | -0.07(-0.90%) |
Mar 04, 2015 | 7.655 | 7.655 | 7.655 | 7.655 | 130 | +0.06(+0.80%) |
Mar 02, 2015 | 7.533 | 7.625 | 7.533 | 7.594 | 1,117 | -0.08(-1.10%) |
Feb 27, 2015 | 7.655 | 7.678 | 7.655 | 7.678 | 1,054 | +0.11(+1.52%) |
Feb 26, 2015 | 7.732 | 7.762 | 7.472 | 7.563 | 4,196 | -0.04(-0.50%) |
Feb 25, 2015 | 7.747 | 7.747 | 7.563 | 7.602 | 392 | -0.04(-0.50%) |
Feb 24, 2015 | 7.388 | 7.793 | 7.350 | 7.640 | 1,178 | +0.11(+1.52%) |
Feb 23, 2015 | 7.380 | 7.525 | 7.380 | 7.525 | 3,664 | +0.01(+0.13%) |
Feb 20, 2015 | 7.609 | 7.609 | 7.479 | 7.516 | 1,047 | +0.03(+0.38%) |
Feb 19, 2015 | 7.426 | 7.487 | 7.380 | 7.487 | 5,496 | +0.08(+1.03%) |
Feb 18, 2015 | 7.372 | 7.411 | 7.334 | 7.411 | 1,963 | -0.15(-1.92%) |
Feb 13, 2015 | 7.640 | 7.556 | 7.556 | 7.556 | 916 | +0.07(+0.92%) |
Feb 12, 2015 | 7.487 | 7.487 | 7.487 | 7.487 | 392 | -0.02(-0.20%) |
Feb 11, 2015 | 7.472 | 7.502 | 7.449 | 7.502 | 3,010 | +0.08(+1.03%) |
Feb 10, 2015 | 7.647 | 7.647 | 7.074 | 7.426 | 19,323 | -0.23(-2.99%) |
Feb 09, 2015 | 7.716 | 7.984 | 7.655 | 7.655 | 3,147 | -0.06(-0.79%) |
Feb 06, 2015 | 7.716 | 7.716 | 7.716 | 7.716 | 244 | -0.02(-0.30%) |
Feb 05, 2015 | 7.739 | 7.739 | 7.739 | 7.739 | 183 | +0.07(+0.90%) |
Feb 04, 2015 | 7.945 | 7.945 | 7.510 | 7.670 | 2,617 | +0.05(+0.60%) |
Feb 03, 2015 | 7.495 | 7.793 | 7.487 | 7.625 | 4,106 | +0.08(+1.01%) |
Feb 02, 2015 | 7.541 | 7.548 | 7.541 | 7.548 | 405 | +0.04(+0.51%) |
Jan 30, 2015 | 7.495 | 7.563 | 7.495 | 7.510 | 831 | -0.05(-0.71%) |
Jan 29, 2015 | 7.808 | 7.808 | 7.563 | 7.563 | 523 | -0.02(-0.20%) |
Jan 28, 2015 | 7.869 | 7.869 | 7.579 | 7.579 | 1,367 | -0.15(-1.98%) |
Jan 27, 2015 | 7.823 | 7.823 | 7.724 | 7.732 | 2,617 | +0.03(+0.40%) |
Jan 26, 2015 | 7.716 | 7.716 | 7.640 | 7.701 | 501 | +0.06(+0.80%) |
Jan 23, 2015 | 7.869 | 7.869 | 7.525 | 7.640 | 16,492 | -0.08(-0.99%) |
Jan 22, 2015 | 8.198 | 8.198 | 7.533 | 7.716 | 28,390 | +0.03(+0.40%) |
Jan 21, 2015 | 7.686 | 7.686 | 7.686 | 7.686 | 719 | +0.02(+0.20%) |
Jan 16, 2015 | 7.670 | 7.670 | 7.670 | 7.670 | 261 | +0.15(+1.93%) |
Jan 15, 2015 | 7.586 | 7.586 | 7.502 | 7.525 | 1,178 | +0.00(+0.00%) |
Jan 14, 2015 | 7.449 | 7.825 | 7.449 | 7.525 | 11,259 | +0.04(+0.51%) |
Jan 09, 2015 | 7.762 | 7.487 | 7.487 | 7.487 | 2,356 | -0.03(-0.41%) |
Jan 08, 2015 | 7.831 | 7.831 | 7.518 | 7.518 | 3,441 | -0.19(-2.48%) |
Jan 07, 2015 | 7.869 | 8.014 | 7.709 | 7.709 | 4,450 | +0.14(+1.82%) |
Jan 05, 2015 | 7.640 | 7.571 | 7.571 | 7.571 | 3,926 | -0.02(-0.30%) |
Jan 02, 2015 | 7.350 | 7.716 | 7.350 | 7.594 | 2,633 | -0.16(-2.07%) |
Dec 31, 2014 | 7.831 | 7.754 | 7.754 | 7.754 | 30,759 | -0.09(-1.17%) |
Dec 29, 2014 | 7.846 | 7.846 | 7.846 | 7.846 | 104 | +0.02(+0.20%) |
Dec 26, 2014 | 7.900 | 7.907 | 7.831 | 7.831 | 3,141 | -0.02(-0.19%) |
Dec 23, 2014 | 7.907 | 7.846 | 7.846 | 7.846 | 1,308 | -0.03(-0.39%) |
Dec 22, 2014 | 7.907 | 7.945 | 7.838 | 7.877 | 3,291 | +0.05(+0.59%) |
Dec 18, 2014 | 7.701 | 7.831 | 7.831 | 7.831 | 24 | +0.10(+1.28%) |
Dec 17, 2014 | 7.732 | 7.732 | 7.732 | 7.732 | 396 | -0.01(-0.10%) |
Dec 16, 2014 | 7.817 | 7.817 | 7.716 | 7.739 | 1,768 | +0.02(+0.30%) |
Dec 15, 2014 | 7.724 | 7.823 | 7.678 | 7.716 | 7,985 | -0.05(-0.59%) |
Dec 12, 2014 | 7.793 | 7.800 | 7.697 | 7.762 | 1,894 | +0.01(+0.10%) |
Dec 11, 2014 | 7.754 | 7.754 | 7.754 | 7.754 | 130 | -0.06(-0.78%) |
Dec 10, 2014 | 7.793 | 7.907 | 7.793 | 7.816 | 1,701 | +0.05(+0.59%) |
Dec 09, 2014 | 7.907 | 7.945 | 7.770 | 7.770 | 1,366 | -0.10(-1.27%) |
Dec 08, 2014 | 7.869 | 7.945 | 7.869 | 7.870 | 1,975 | +0.03(+0.40%) |
Dec 05, 2014 | 7.868 | 7.869 | 7.838 | 7.838 | 916 | +0.06(+0.79%) |
Dec 04, 2014 | 7.777 | 7.777 | 7.777 | 7.777 | 130 | +0.02(+0.30%) |
Dec 02, 2014 | 7.907 | 7.754 | 7.754 | 7.754 | 3,926 | -0.34(-4.25%) |
Dec 01, 2014 | 7.800 | 8.098 | 7.800 | 8.098 | 502 | -0.04(-0.47%) |
Nov 28, 2014 | 7.678 | 8.136 | 7.678 | 8.136 | 732 | +0.44(+5.65%) |
Nov 26, 2014 | 7.678 | 7.701 | 7.701 | 7.701 | 392 | -0.01(-0.10%) |
Nov 25, 2014 | 7.709 | 7.709 | 7.709 | 7.709 | 130 | -0.39(-4.81%) |
Nov 24, 2014 | 7.716 | 8.098 | 7.716 | 8.098 | 8,043 | +0.24(+3.11%) |
Nov 21, 2014 | 7.838 | 7.854 | 7.838 | 7.854 | 549 | +0.14(+1.78%) |
Nov 20, 2014 | 7.716 | 7.831 | 7.716 | 7.716 | 3,403 | +0.04(+0.50%) |
Nov 19, 2014 | 7.678 | 7.678 | 7.678 | 7.678 | 130 | -0.16(-2.05%) |
Nov 18, 2014 | 7.938 | 7.945 | 7.838 | 7.838 | 1,479 | +0.16(+2.09%) |
Nov 17, 2014 | 8.014 | 8.022 | 7.678 | 7.678 | 3,303 | -0.09(-1.18%) |
Nov 14, 2014 | 7.747 | 7.770 | 7.747 | 7.770 | 261 | +0.09(+1.19%) |
Nov 12, 2014 | 7.678 | 7.678 | 7.678 | 7.678 | 392 | -0.04(-0.50%) |
Nov 11, 2014 | 8.007 | 8.007 | 7.669 | 7.716 | 2,628 | -0.18(-2.23%) |
Nov 10, 2014 | 7.892 | 7.892 | 7.892 | 7.892 | 523 | -0.04(-0.48%) |
Nov 07, 2014 | 7.938 | 7.938 | 7.930 | 7.930 | 654 | +0.01(+0.10%) |
Nov 06, 2014 | 7.923 | 7.923 | 7.923 | 7.923 | 130 | -0.02(-0.19%) |
Nov 05, 2014 | 8.098 | 8.098 | 7.938 | 7.938 | 4,384 | +0.06(+0.76%) |
Nov 04, 2014 | 7.861 | 7.878 | 7.854 | 7.878 | 895 | -0.07(-0.85%) |
Oct 31, 2014 | 7.701 | 7.945 | 7.945 | 7.945 | 2,225 | +0.05(+0.68%) |
Oct 30, 2014 | 7.892 | 8.007 | 7.892 | 7.892 | 2,421 | +0.00(+0.00%) |
Oct 29, 2014 | 7.892 | 7.892 | 7.892 | 7.892 | 130 | -0.07(-0.86%) |
Oct 28, 2014 | 8.098 | 8.098 | 7.961 | 7.961 | 1,701 | -0.14(-1.70%) |
Oct 27, 2014 | 8.098 | 7.930 | 7.930 | 8.098 | 785 | +0.17(+2.12%) |
Oct 24, 2014 | 7.930 | 7.930 | 7.930 | 7.930 | 523 | -0.09(-1.14%) |
Oct 23, 2014 | 7.861 | 8.021 | 7.861 | 8.021 | 412 | +0.14(+1.84%) |
Oct 22, 2014 | 7.877 | 7.877 | 7.877 | 7.877 | 130 | -0.15(-1.81%) |
Oct 21, 2014 | 8.075 | 8.098 | 8.022 | 8.022 | 4,081 | +0.10(+1.25%) |
Oct 20, 2014 | 7.923 | 7.923 | 7.923 | 7.923 | 130 | -0.06(-0.77%) |
Oct 17, 2014 | 7.678 | 8.381 | 7.946 | 7.984 | 2,650 | +0.04(+0.48%) |
Oct 16, 2014 | 7.930 | 7.961 | 7.930 | 7.946 | 706 | +0.00(+0.00%) |
Oct 15, 2014 | 7.678 | 8.060 | 7.678 | 7.945 | 1,007 | -0.13(-1.61%) |
Oct 14, 2014 | 8.440 | 8.664 | 7.984 | 8.075 | 16,154 | -0.29(-3.47%) |
Oct 13, 2014 | 8.366 | 8.366 | 8.366 | 8.366 | 130 | -0.08(-0.99%) |
Oct 10, 2014 | 8.404 | 8.457 | 8.404 | 8.450 | 1,040 | +0.07(+0.82%) |
Oct 09, 2014 | 8.366 | 8.381 | 8.366 | 8.381 | 675 | +0.01(+0.09%) |
Oct 08, 2014 | 8.373 | 8.373 | 8.373 | 8.373 | 196 | -0.03(-0.36%) |
Oct 07, 2014 | 8.923 | 8.938 | 8.404 | 8.404 | 1,641 | +0.00(+0.00%) |
Oct 03, 2014 | 8.625 | 8.404 | 8.404 | 8.404 | 27,225 | -0.17(-1.96%) |