Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.453 | 8.470 | 8.367 | 8.410 | 25,058 | -0.09(-1.01%) |
Oct 29, 2015 | 8.410 | 8.521 | 8.410 | 8.496 | 14,679 | +0.02(+0.20%) |
Oct 28, 2015 | 8.393 | 8.539 | 8.376 | 8.479 | 25,383 | +0.06(+0.71%) |
Oct 27, 2015 | 8.573 | 8.573 | 8.376 | 8.418 | 21,461 | -0.19(-2.19%) |
Oct 26, 2015 | 8.693 | 8.693 | 8.582 | 8.607 | 31,582 | -0.07(-0.79%) |
Oct 23, 2015 | 8.753 | 8.753 | 8.633 | 8.676 | 17,849 | +0.00(+0.00%) |
Oct 22, 2015 | 8.659 | 8.719 | 8.607 | 8.676 | 27,588 | +0.08(+0.90%) |
Oct 21, 2015 | 8.736 | 8.736 | 8.599 | 8.599 | 13,242 | -0.09(-1.09%) |
Oct 20, 2015 | 8.659 | 8.702 | 8.607 | 8.693 | 14,018 | +0.09(+1.10%) |
Oct 19, 2015 | 8.642 | 8.693 | 8.582 | 8.599 | 64,172 | -0.15(-1.67%) |
Oct 16, 2015 | 8.796 | 8.796 | 8.668 | 8.745 | 29,345 | -0.07(-0.78%) |
Oct 15, 2015 | 8.710 | 8.865 | 8.659 | 8.813 | 18,892 | +0.18(+2.09%) |
Oct 14, 2015 | 8.582 | 8.659 | 8.573 | 8.633 | 23,481 | +0.13(+1.53%) |
Oct 13, 2015 | 8.530 | 8.540 | 8.453 | 8.503 | 5,919 | -0.08(-0.92%) |
Oct 12, 2015 | 8.693 | 8.693 | 8.548 | 8.582 | 8,308 | -0.12(-1.38%) |
Oct 09, 2015 | 8.667 | 8.736 | 8.646 | 8.702 | 26,349 | +0.05(+0.60%) |
Oct 08, 2015 | 8.539 | 8.667 | 8.444 | 8.650 | 22,071 | +0.09(+1.00%) |
Oct 07, 2015 | 8.479 | 8.598 | 8.440 | 8.564 | 18,860 | +0.16(+1.94%) |
Oct 06, 2015 | 8.333 | 8.427 | 8.243 | 8.401 | 28,511 | +0.08(+0.93%) |
Oct 05, 2015 | 8.255 | 8.367 | 8.200 | 8.324 | 61,846 | +0.18(+2.21%) |
Oct 02, 2015 | 7.809 | 8.144 | 7.809 | 8.144 | 26,157 | +0.27(+3.49%) |
Oct 01, 2015 | 7.844 | 7.874 | 7.785 | 7.869 | 15,165 | +0.09(+1.21%) |
Sep 30, 2015 | 7.809 | 7.826 | 7.723 | 7.775 | 18,468 | +0.17(+2.26%) |
Sep 29, 2015 | 7.629 | 7.663 | 7.565 | 7.603 | 62,915 | +0.05(+0.68%) |
Sep 28, 2015 | 7.620 | 7.621 | 7.509 | 7.552 | 37,912 | -0.20(-2.55%) |
Sep 25, 2015 | 7.895 | 7.895 | 7.672 | 7.749 | 16,466 | +0.01(+0.11%) |
Sep 24, 2015 | 7.723 | 7.766 | 7.569 | 7.741 | 94,344 | -0.03(-0.44%) |
Sep 23, 2015 | 7.869 | 7.895 | 7.775 | 7.775 | 17,438 | -0.12(-1.50%) |
Sep 22, 2015 | 7.964 | 7.981 | 7.859 | 7.893 | 24,080 | -0.18(-2.26%) |
Sep 21, 2015 | 8.092 | 8.092 | 8.030 | 8.075 | 10,813 | +0.02(+0.21%) |
Sep 18, 2015 | 8.152 | 8.170 | 8.044 | 8.058 | 44,376 | -0.21(-2.59%) |
Sep 17, 2015 | 8.238 | 8.358 | 8.168 | 8.273 | 15,158 | +0.03(+0.31%) |
Sep 16, 2015 | 8.170 | 8.264 | 8.170 | 8.247 | 26,890 | +0.13(+1.65%) |
Sep 15, 2015 | 8.010 | 8.123 | 8.007 | 8.113 | 36,942 | +0.06(+0.79%) |
Sep 14, 2015 | 8.092 | 8.092 | 7.972 | 8.049 | 8,327 | -0.07(-0.85%) |
Sep 11, 2015 | 8.084 | 8.135 | 8.049 | 8.118 | 109,742 | -0.02(-0.21%) |
Sep 10, 2015 | 8.084 | 8.195 | 8.049 | 8.135 | 215,754 | +0.09(+1.07%) |
Sep 09, 2015 | 8.195 | 8.195 | 8.032 | 8.049 | 17,650 | -0.03(-0.42%) |
Sep 08, 2015 | 8.092 | 8.092 | 7.981 | 8.084 | 17,195 | +0.30(+3.86%) |
Sep 04, 2015 | 7.826 | 7.783 | 7.783 | 7.783 | 28,666 | -0.16(-2.02%) |
Sep 03, 2015 | 7.998 | 8.067 | 7.930 | 7.944 | 143,523 | -0.03(-0.35%) |
Sep 02, 2015 | 7.912 | 7.972 | 7.826 | 7.972 | 41,176 | +0.13(+1.64%) |
Sep 01, 2015 | 7.946 | 7.983 | 7.826 | 7.844 | 43,562 | -0.26(-3.18%) |
Aug 31, 2015 | 8.161 | 8.177 | 8.101 | 8.101 | 15,249 | -0.21(-2.58%) |
Aug 28, 2015 | 8.238 | 8.323 | 8.230 | 8.316 | 23,661 | +0.03(+0.31%) |
Aug 27, 2015 | 8.178 | 8.341 | 8.135 | 8.290 | 37,192 | +0.33(+4.09%) |
Aug 26, 2015 | 7.981 | 8.075 | 7.758 | 7.964 | 19,186 | +0.21(+2.77%) |
Aug 25, 2015 | 8.067 | 8.075 | 7.749 | 7.749 | 24,796 | +0.03(+0.33%) |
Aug 24, 2015 | 7.423 | 8.007 | 7.166 | 7.723 | 392,462 | -0.36(-4.46%) |
Aug 21, 2015 | 8.290 | 8.290 | 7.964 | 8.084 | 69,926 | -0.23(-2.79%) |
Aug 20, 2015 | 8.504 | 8.513 | 8.290 | 8.316 | 68,013 | -0.38(-4.34%) |
Aug 19, 2015 | 8.710 | 8.727 | 8.564 | 8.693 | 204,537 | -0.09(-1.07%) |
Aug 18, 2015 | 8.813 | 8.813 | 8.764 | 8.787 | 23,521 | -0.05(-0.58%) |
Aug 17, 2015 | 8.822 | 8.851 | 8.777 | 8.839 | 25,683 | +0.02(+0.19%) |
Aug 14, 2015 | 8.830 | 8.830 | 8.762 | 8.822 | 28,774 | +0.00(+0.00%) |
Aug 13, 2015 | 8.805 | 8.873 | 8.796 | 8.822 | 65,043 | -0.02(-0.19%) |
Aug 12, 2015 | 8.727 | 8.839 | 8.607 | 8.839 | 141,806 | +0.00(+0.00%) |
Aug 11, 2015 | 8.933 | 8.933 | 8.796 | 8.839 | 107,527 | -0.17(-1.90%) |
Aug 10, 2015 | 9.011 | 9.019 | 8.925 | 9.011 | 161,599 | +0.12(+1.35%) |
Aug 07, 2015 | 8.933 | 8.933 | 8.845 | 8.890 | 14,707 | -0.09(-1.05%) |
Aug 06, 2015 | 9.165 | 9.165 | 8.916 | 8.985 | 139,320 | -0.15(-1.60%) |
Aug 05, 2015 | 9.019 | 9.165 | 8.993 | 9.131 | 118,116 | +0.21(+2.41%) |
Aug 04, 2015 | 8.993 | 9.036 | 8.916 | 8.916 | 57,139 | -0.08(-0.86%) |
Aug 03, 2015 | 9.011 | 9.122 | 8.925 | 8.993 | 32,377 | -0.02(-0.19%) |
Jul 31, 2015 | 9.036 | 9.131 | 8.993 | 9.011 | 42,142 | -0.03(-0.28%) |
Jul 30, 2015 | 9.105 | 9.105 | 8.942 | 9.036 | 74,230 | -0.21(-2.23%) |
Jul 29, 2015 | 9.045 | 9.259 | 9.011 | 9.242 | 131,956 | +0.20(+2.18%) |
Jul 28, 2015 | 9.071 | 9.071 | 8.933 | 9.045 | 25,063 | +0.11(+1.25%) |
Jul 27, 2015 | 8.985 | 8.985 | 8.779 | 8.933 | 52,744 | -0.16(-1.79%) |
Jul 24, 2015 | 9.174 | 9.174 | 9.046 | 9.096 | 12,051 | -0.06(-0.71%) |
Jul 23, 2015 | 9.242 | 9.277 | 9.131 | 9.161 | 130,635 | -0.05(-0.51%) |
Jul 22, 2015 | 9.371 | 9.371 | 9.208 | 9.208 | 25,742 | -0.15(-1.56%) |
Jul 21, 2015 | 9.440 | 9.440 | 9.338 | 9.354 | 58,362 | +0.03(+0.28%) |
Jul 20, 2015 | 9.414 | 9.431 | 9.319 | 9.328 | 48,758 | +0.02(+0.18%) |
Jul 17, 2015 | 9.560 | 9.560 | 9.294 | 9.311 | 26,854 | -0.12(-1.27%) |
Jul 16, 2015 | 9.380 | 9.465 | 9.380 | 9.431 | 50,224 | +0.20(+2.14%) |
Jul 15, 2015 | 9.465 | 9.474 | 9.234 | 9.234 | 124,208 | -0.27(-2.79%) |
Jul 14, 2015 | 9.431 | 9.525 | 9.431 | 9.499 | 11,648 | +0.02(+0.17%) |
Jul 13, 2015 | 9.534 | 9.534 | 9.404 | 9.483 | 112,304 | +0.11(+1.19%) |
Jul 10, 2015 | 9.371 | 9.371 | 9.279 | 9.371 | 83,458 | +0.28(+3.12%) |
Jul 09, 2015 | 9.028 | 9.165 | 9.011 | 9.088 | 70,431 | +0.45(+5.16%) |
Jul 08, 2015 | 8.865 | 8.884 | 8.642 | 8.642 | 120,126 | -0.38(-4.19%) |
Jul 07, 2015 | 9.011 | 9.053 | 8.830 | 9.019 | 114,607 | -0.11(-1.18%) |
Jul 06, 2015 | 9.251 | 9.251 | 9.054 | 9.126 | 348,122 | -0.39(-4.10%) |
Jul 02, 2015 | 9.543 | 9.517 | 9.517 | 9.517 | 23,189 | -0.01(-0.09%) |
Jul 01, 2015 | 9.680 | 9.680 | 9.490 | 9.525 | 29,804 | -0.02(-0.18%) |
Jun 30, 2015 | 9.603 | 9.603 | 9.474 | 9.543 | 58,263 | +0.11(+1.18%) |
Jun 29, 2015 | 9.611 | 9.628 | 9.405 | 9.431 | 153,948 | -0.30(-3.07%) |
Jun 26, 2015 | 9.877 | 9.877 | 9.723 | 9.729 | 57,671 | -0.11(-1.07%) |
Jun 25, 2015 | 9.963 | 9.963 | 9.826 | 9.834 | 68,449 | -0.10(-1.04%) |
Jun 24, 2015 | 10.07 | 10.07 | 9.937 | 9.937 | 61,204 | -0.11(-1.06%) |
Jun 23, 2015 | 9.968 | 10.05 | 9.960 | 10.04 | 23,947 | +0.08(+0.76%) |
Jun 22, 2015 | 9.858 | 10.00 | 9.858 | 9.968 | 45,928 | +0.12(+1.20%) |
Jun 19, 2015 | 9.917 | 9.934 | 9.824 | 9.849 | 23,224 | -0.13(-1.27%) |
Jun 18, 2015 | 9.917 | 10.02 | 9.887 | 9.976 | 53,537 | +0.10(+1.03%) |
Jun 17, 2015 | 9.824 | 9.917 | 9.781 | 9.874 | 44,013 | +0.04(+0.43%) |
Jun 16, 2015 | 9.824 | 9.832 | 9.803 | 9.832 | 35,579 | +0.05(+0.52%) |
Jun 15, 2015 | 9.756 | 9.807 | 9.663 | 9.781 | 40,015 | -0.12(-1.20%) |
Jun 12, 2015 | 9.934 | 9.934 | 9.811 | 9.900 | 30,318 | -0.03(-0.34%) |
Jun 11, 2015 | 9.908 | 9.985 | 9.908 | 9.934 | 27,326 | +0.01(+0.09%) |
Jun 10, 2015 | 9.891 | 9.925 | 9.832 | 9.925 | 72,731 | +0.15(+1.56%) |
Jun 09, 2015 | 9.874 | 9.900 | 9.739 | 9.773 | 737,579 | -0.13(-1.28%) |
Jun 08, 2015 | 10.06 | 10.06 | 9.858 | 9.900 | 127,607 | -0.07(-0.68%) |
Jun 05, 2015 | 9.934 | 9.985 | 9.880 | 9.968 | 40,486 | -0.06(-0.59%) |
Jun 04, 2015 | 10.11 | 10.16 | 9.993 | 10.03 | 29,331 | -0.14(-1.42%) |
Jun 03, 2015 | 10.15 | 10.20 | 10.09 | 10.17 | 86,240 | +0.03(+0.25%) |
Jun 02, 2015 | 10.15 | 10.16 | 10.01 | 10.15 | 77,943 | +0.03(+0.25%) |
Jun 01, 2015 | 10.27 | 10.27 | 10.08 | 10.12 | 85,171 | -0.17(-1.65%) |
May 29, 2015 | 10.30 | 10.45 | 10.20 | 10.29 | 54,412 | +0.10(+1.00%) |
May 28, 2015 | 10.34 | 10.42 | 10.16 | 10.19 | 67,193 | -0.26(-2.51%) |
May 27, 2015 | 10.48 | 10.48 | 10.30 | 10.45 | 81,571 | +0.06(+0.57%) |
May 26, 2015 | 10.55 | 10.55 | 10.33 | 10.39 | 78,521 | -0.08(-0.73%) |
May 22, 2015 | 10.48 | 10.47 | 10.47 | 10.47 | 56,443 | +0.07(+0.65%) |
May 21, 2015 | 10.38 | 10.57 | 10.37 | 10.40 | 70,761 | -0.08(-0.76%) |
May 20, 2015 | 10.61 | 10.63 | 10.42 | 10.48 | 117,073 | -0.28(-2.57%) |
May 19, 2015 | 10.93 | 10.93 | 10.76 | 10.76 | 76,775 | -0.14(-1.24%) |
May 18, 2015 | 11.05 | 11.05 | 10.83 | 10.89 | 90,502 | -0.01(-0.08%) |
May 15, 2015 | 10.91 | 10.92 | 10.85 | 10.90 | 68,850 | +0.05(+0.47%) |
May 14, 2015 | 10.89 | 10.89 | 10.89 | 10.85 | 132,155 | +0.04(+0.39%) |
May 13, 2015 | 10.81 | 10.86 | 10.73 | 10.81 | 208,295 | +0.13(+1.19%) |
May 12, 2015 | 10.83 | 10.83 | 10.68 | 10.68 | 593,531 | -0.03(-0.24%) |
May 11, 2015 | 10.88 | 10.88 | 10.70 | 10.70 | 101,268 | -0.13(-1.17%) |
May 08, 2015 | 10.77 | 10.83 | 10.68 | 10.83 | 27,136 | +0.19(+1.83%) |
May 07, 2015 | 10.54 | 10.64 | 10.37 | 10.64 | 79,217 | +0.09(+0.88%) |
May 06, 2015 | 10.60 | 10.70 | 10.54 | 10.54 | 206,318 | -0.08(-0.79%) |
May 05, 2015 | 10.73 | 10.73 | 10.60 | 10.63 | 193,105 | -0.09(-0.83%) |
May 04, 2015 | 10.73 | 10.74 | 10.65 | 10.72 | 37,955 | +0.05(+0.44%) |
May 01, 2015 | 10.78 | 10.78 | 10.59 | 10.67 | 59,992 | +0.09(+0.88%) |
Apr 30, 2015 | 10.78 | 10.78 | 10.56 | 10.58 | 80,463 | -0.11(-1.03%) |
Apr 29, 2015 | 10.81 | 10.81 | 10.69 | 10.69 | 152,303 | -0.34(-3.07%) |
Apr 28, 2015 | 10.81 | 11.03 | 10.74 | 11.03 | 167,863 | +0.21(+1.96%) |
Apr 27, 2015 | 10.90 | 10.91 | 10.80 | 10.81 | 48,825 | -0.02(-0.16%) |
Apr 24, 2015 | 10.89 | 10.89 | 10.77 | 10.83 | 37,349 | -0.07(-0.62%) |
Apr 23, 2015 | 10.81 | 10.92 | 10.80 | 10.90 | 49,737 | +0.12(+1.10%) |
Apr 22, 2015 | 10.77 | 10.80 | 10.71 | 10.78 | 65,917 | +0.15(+1.43%) |
Apr 21, 2015 | 10.70 | 10.71 | 10.63 | 10.63 | 81,959 | +0.07(+0.64%) |
Apr 20, 2015 | 10.67 | 10.68 | 10.54 | 10.56 | 107,311 | -0.12(-1.11%) |
Apr 17, 2015 | 10.69 | 10.69 | 10.59 | 10.68 | 125,696 | -0.18(-1.64%) |
Apr 16, 2015 | 10.87 | 10.90 | 10.75 | 10.86 | 93,826 | +0.06(+0.55%) |
Apr 15, 2015 | 10.66 | 10.82 | 10.66 | 10.80 | 53,085 | +0.13(+1.19%) |
Apr 14, 2015 | 10.76 | 10.76 | 10.63 | 10.67 | 55,125 | -0.04(-0.40%) |
Apr 13, 2015 | 10.74 | 10.76 | 10.70 | 10.71 | 152,259 | +0.04(+0.40%) |
Apr 10, 2015 | 10.67 | 10.69 | 10.61 | 10.67 | 36,477 | -0.05(-0.47%) |
Apr 09, 2015 | 10.70 | 10.72 | 10.59 | 10.72 | 78,424 | +0.24(+2.26%) |
Apr 08, 2015 | 10.45 | 10.57 | 10.45 | 10.48 | 43,789 | +0.13(+1.23%) |
Apr 07, 2015 | 10.41 | 10.44 | 10.35 | 10.36 | 67,950 | +0.03(+0.33%) |
Apr 06, 2015 | 10.32 | 10.44 | 10.32 | 10.32 | 48,432 | +0.07(+0.66%) |
Apr 02, 2015 | 10.17 | 10.26 | 10.26 | 10.26 | 277,611 | +0.07(+0.67%) |
Apr 01, 2015 | 10.09 | 10.26 | 10.09 | 10.19 | 139,700 | +0.15(+1.44%) |
Mar 31, 2015 | 10.07 | 10.10 | 10.02 | 10.04 | 63,431 | -0.03(-0.26%) |
Mar 30, 2015 | 10.00 | 10.09 | 9.968 | 10.07 | 82,889 | +0.22(+2.24%) |
Mar 27, 2015 | 9.841 | 9.933 | 9.832 | 9.849 | 17,369 | +0.03(+0.26%) |
Mar 26, 2015 | 9.976 | 9.976 | 9.866 | 9.824 | 38,108 | -0.12(-1.19%) |
Mar 25, 2015 | 10.16 | 10.16 | 9.942 | 9.942 | 106,464 | -0.16(-1.59%) |
Mar 24, 2015 | 10.14 | 10.14 | 10.09 | 10.10 | 44,604 | +0.09(+0.92%) |
Mar 23, 2015 | 10.05 | 10.08 | 10.00 | 10.01 | 42,682 | +0.02(+0.18%) |
Mar 20, 2015 | 9.883 | 10.06 | 9.883 | 9.993 | 62,548 | +0.17(+1.72%) |
Mar 19, 2015 | 9.925 | 9.925 | 9.824 | 9.824 | 44,272 | -0.05(-0.51%) |
Mar 18, 2015 | 9.697 | 9.982 | 9.697 | 9.874 | 29,690 | +0.10(+1.04%) |
Mar 17, 2015 | 9.697 | 9.781 | 9.646 | 9.773 | 67,459 | +0.06(+0.61%) |
Mar 16, 2015 | 9.739 | 9.739 | 9.663 | 9.714 | 18,229 | +0.12(+1.24%) |
Mar 13, 2015 | 9.663 | 9.663 | 9.570 | 9.595 | 53,877 | -0.15(-1.56%) |
Mar 12, 2015 | 9.798 | 9.798 | 9.705 | 9.747 | 52,458 | +0.08(+0.83%) |
Mar 11, 2015 | 9.570 | 9.680 | 9.570 | 9.667 | 59,126 | +0.11(+1.11%) |
Mar 10, 2015 | 9.595 | 9.697 | 9.561 | 9.561 | 181,388 | -0.24(-2.42%) |
Mar 09, 2015 | 9.917 | 9.917 | 9.764 | 9.798 | 92,641 | -0.11(-1.11%) |
Mar 06, 2015 | 10.09 | 10.09 | 9.908 | 9.908 | 56,418 | -0.32(-3.15%) |
Mar 05, 2015 | 10.25 | 10.25 | 10.10 | 10.23 | 397,962 | +0.45(+4.65%) |
Mar 04, 2015 | 9.714 | 9.781 | 9.510 | 9.776 | 92,992 | +0.27(+2.79%) |
Mar 03, 2015 | 9.485 | 9.519 | 9.485 | 9.510 | 138,608 | +0.11(+1.17%) |
Mar 02, 2015 | 9.341 | 9.400 | 9.299 | 9.400 | 61,393 | +0.14(+1.56%) |
Feb 27, 2015 | 9.248 | 9.265 | 9.191 | 9.256 | 22,435 | +0.04(+0.46%) |
Feb 26, 2015 | 9.265 | 9.265 | 9.189 | 9.214 | 90,932 | +0.00(+0.00%) |
Feb 25, 2015 | 9.121 | 9.248 | 9.121 | 9.214 | 25,496 | +0.19(+2.06%) |
Feb 24, 2015 | 9.045 | 9.222 | 9.028 | 9.028 | 240,415 | +0.03(+0.38%) |
Feb 23, 2015 | 9.019 | 9.019 | 8.943 | 8.994 | 56,560 | +0.01(+0.09%) |
Feb 20, 2015 | 8.951 | 9.036 | 8.892 | 8.985 | 14,032 | +0.06(+0.62%) |
Feb 19, 2015 | 9.028 | 9.028 | 8.909 | 8.930 | 17,402 | -0.08(-0.86%) |
Feb 18, 2015 | 9.061 | 9.061 | 9.002 | 9.007 | 9,946 | -0.04(-0.41%) |
Feb 17, 2015 | 9.061 | 9.061 | 8.968 | 9.045 | 36,565 | -0.01(-0.09%) |
Feb 13, 2015 | 8.960 | 9.053 | 9.053 | 9.053 | 180,547 | +0.04(+0.47%) |
Feb 12, 2015 | 8.926 | 9.028 | 8.884 | 9.011 | 20,696 | +0.16(+1.79%) |
Feb 11, 2015 | 8.833 | 8.901 | 8.794 | 8.852 | 16,859 | -0.03(-0.35%) |
Feb 10, 2015 | 8.926 | 8.926 | 8.858 | 8.884 | 11,056 | +0.06(+0.67%) |
Feb 09, 2015 | 8.841 | 8.848 | 8.723 | 8.824 | 86,355 | +0.02(+0.19%) |
Feb 06, 2015 | 8.841 | 8.909 | 8.782 | 8.807 | 191,144 | -0.11(-1.23%) |
Feb 05, 2015 | 8.875 | 8.926 | 8.850 | 8.918 | 7,399 | +0.08(+0.86%) |
Feb 04, 2015 | 8.884 | 8.924 | 8.841 | 8.841 | 20,982 | -0.04(-0.48%) |
Feb 03, 2015 | 8.723 | 8.892 | 8.723 | 8.884 | 35,937 | +0.25(+2.84%) |
Feb 02, 2015 | 8.460 | 8.647 | 8.460 | 8.638 | 19,033 | +0.19(+2.26%) |
Jan 30, 2015 | 8.469 | 8.493 | 8.392 | 8.447 | 48,259 | -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 | 8.440 | 8.440 | 23,392 | -0.18(-2.03%) |
Jan 27, 2015 | 8.486 | 8.647 | 8.486 | 8.616 | 72,639 | +0.05(+0.53%) |
Jan 26, 2015 | 8.376 | 8.570 | 8.376 | 8.570 | 18,567 | +0.28(+3.37%) |
Jan 23, 2015 | 8.282 | 8.316 | 8.268 | 8.291 | 15,601 | +0.03(+0.41%) |
Jan 22, 2015 | 8.232 | 8.302 | 8.181 | 8.257 | 87,833 | +0.03(+0.41%) |
Jan 21, 2015 | 8.096 | 8.248 | 8.096 | 8.223 | 36,488 | +0.10(+1.25%) |
Jan 20, 2015 | 8.079 | 8.164 | 8.071 | 8.121 | 48,427 | -0.04(-0.52%) |
Jan 16, 2015 | 8.020 | 8.181 | 8.020 | 8.164 | 25,215 | +0.07(+0.84%) |
Jan 15, 2015 | 8.198 | 8.223 | 8.079 | 8.096 | 25,720 | -0.11(-1.34%) |
Jan 14, 2015 | 8.130 | 8.240 | 8.079 | 8.206 | 19,711 | +0.02(+0.21%) |
Jan 13, 2015 | 8.248 | 8.325 | 8.105 | 8.189 | 37,930 | +0.03(+0.31%) |
Jan 12, 2015 | 8.291 | 8.308 | 8.096 | 8.164 | 35,239 | -0.14(-1.73%) |
Jan 09, 2015 | 8.282 | 8.350 | 8.257 | 8.308 | 18,566 | -0.03(-0.30%) |
Jan 08, 2015 | 8.189 | 8.342 | 8.189 | 8.333 | 73,123 | +0.19(+2.39%) |
Jan 07, 2015 | 8.062 | 8.189 | 8.062 | 8.138 | 261,735 | +0.08(+0.95%) |
Jan 06, 2015 | 8.130 | 8.164 | 8.003 | 8.062 | 21,351 | -0.02(-0.21%) |
Jan 05, 2015 | 8.299 | 8.299 | 8.020 | 8.079 | 40,679 | -0.18(-2.15%) |
Jan 02, 2015 | 8.333 | 8.333 | 8.164 | 8.257 | 61,583 | +0.06(+0.72%) |
Dec 31, 2014 | 8.240 | 8.198 | 8.198 | 8.198 | 49,594 | +0.00(+0.00%) |
Dec 30, 2014 | 8.257 | 8.257 | 8.155 | 8.198 | 39,132 | -0.03(-0.41%) |
Dec 29, 2014 | 8.257 | 8.342 | 8.210 | 8.232 | 443,658 | -0.03(-0.31%) |
Dec 26, 2014 | 8.232 | 8.350 | 8.232 | 8.257 | 11,263 | +0.05(+0.57%) |
Dec 24, 2014 | 8.138 | 8.210 | 8.210 | 8.210 | 16,295 | +0.02(+0.21%) |
Dec 23, 2014 | 8.147 | 8.227 | 8.114 | 8.193 | 61,031 | +0.03(+0.36%) |
Dec 22, 2014 | 8.147 | 8.164 | 8.130 | 8.164 | 38,657 | +0.04(+0.52%) |
Dec 19, 2014 | 8.147 | 8.147 | 8.071 | 8.121 | 48,496 | -0.05(-0.56%) |
Dec 18, 2014 | 8.101 | 8.184 | 8.101 | 8.167 | 47,853 | +0.20(+2.51%) |
Dec 17, 2014 | 7.901 | 8.019 | 7.894 | 7.968 | 58,337 | -0.03(-0.43%) |
Dec 16, 2014 | 7.934 | 8.072 | 7.901 | 8.002 | 37,622 | -0.01(-0.09%) |
Dec 15, 2014 | 8.117 | 8.152 | 7.993 | 8.009 | 56,477 | -0.07(-0.93%) |
Dec 12, 2014 | 8.142 | 8.226 | 8.084 | 8.084 | 241,252 | -0.13(-1.63%) |
Dec 11, 2014 | 8.317 | 8.350 | 8.218 | 8.218 | 15,397 | +0.00(+0.01%) |
Dec 10, 2014 | 8.275 | 8.367 | 8.184 | 8.217 | 39,967 | +0.01(+0.10%) |
Dec 09, 2014 | 8.101 | 8.232 | 8.068 | 8.209 | 43,777 | -0.02(-0.30%) |
Dec 08, 2014 | 8.317 | 8.359 | 8.234 | 8.234 | 12,479 | -0.14(-1.69%) |
Dec 05, 2014 | 8.409 | 8.425 | 8.359 | 8.375 | 38,960 | +0.02(+0.30%) |
Dec 04, 2014 | 8.292 | 8.392 | 8.292 | 8.350 | 217,389 | -0.02(-0.20%) |
Dec 03, 2014 | 8.292 | 8.392 | 8.292 | 8.367 | 42,531 | +0.04(+0.50%) |
Dec 02, 2014 | 8.342 | 8.342 | 8.300 | 8.325 | 18,195 | +0.07(+0.91%) |
Dec 01, 2014 | 8.317 | 8.359 | 8.242 | 8.251 | 26,722 | -0.26(-3.05%) |
Nov 28, 2014 | 8.675 | 8.675 | 8.500 | 8.510 | 16,437 | -0.26(-2.92%) |
Nov 26, 2014 | 8.716 | 8.766 | 8.766 | 8.766 | 22,123 | +0.09(+1.05%) |
Nov 25, 2014 | 8.708 | 8.712 | 8.650 | 8.675 | 9,473 | +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 | 8.641 | 8.583 | 8.608 | 21,564 | +0.12(+1.37%) |
Nov 20, 2014 | 8.492 | 8.516 | 8.467 | 8.492 | 34,425 | +0.05(+0.59%) |
Nov 19, 2014 | 8.450 | 8.475 | 8.417 | 8.442 | 12,351 | +0.02(+0.20%) |
Nov 18, 2014 | 8.417 | 8.465 | 8.392 | 8.425 | 17,560 | +0.06(+0.74%) |
Nov 17, 2014 | 8.400 | 8.400 | 8.325 | 8.364 | 9,959 | -0.02(-0.29%) |
Nov 14, 2014 | 8.375 | 8.392 | 8.334 | 8.388 | 51,668 | +0.04(+0.45%) |
Nov 13, 2014 | 8.375 | 8.400 | 8.317 | 8.350 | 59,932 | -0.02(-0.20%) |
Nov 12, 2014 | 8.400 | 8.400 | 8.359 | 8.367 | 12,392 | -0.08(-0.92%) |
Nov 11, 2014 | 8.436 | 8.458 | 8.425 | 8.445 | 12,955 | -0.01(-0.06%) |
Nov 10, 2014 | 8.492 | 8.492 | 8.421 | 8.450 | 22,772 | -0.04(-0.49%) |
Nov 07, 2014 | 8.400 | 8.492 | 8.400 | 8.492 | 11,149 | +0.09(+1.01%) |
Nov 06, 2014 | 8.442 | 8.475 | 8.375 | 8.406 | 30,938 | -0.09(-1.00%) |
Nov 05, 2014 | 8.587 | 8.587 | 8.465 | 8.492 | 8,790 | -0.08(-0.97%) |
Nov 04, 2014 | 8.650 | 8.650 | 8.542 | 8.575 | 6,134 | -0.10(-1.15%) |