Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.241 | 9.290 | 9.143 | 9.276 | 3,645,589 | +0.01(+0.08%) |
Apr 29, 2015 | 9.227 | 9.352 | 9.192 | 9.269 | 964,987 | +0.00(+0.00%) |
Apr 28, 2015 | 9.059 | 9.269 | 9.045 | 9.269 | 1,111,348 | +0.20(+2.24%) |
Apr 27, 2015 | 9.171 | 9.220 | 9.010 | 9.066 | 1,388,346 | -0.10(-1.14%) |
Apr 24, 2015 | 9.227 | 9.227 | 9.143 | 9.171 | 693,122 | -0.05(-0.53%) |
Apr 23, 2015 | 9.297 | 9.297 | 9.143 | 9.220 | 881,035 | -0.01(-0.15%) |
Apr 22, 2015 | 9.157 | 9.262 | 9.087 | 9.234 | 1,045,751 | +0.07(+0.76%) |
Apr 21, 2015 | 9.227 | 9.283 | 9.164 | 9.164 | 483,701 | -0.03(-0.38%) |
Apr 20, 2015 | 9.115 | 9.255 | 9.101 | 9.199 | 571,085 | +0.11(+1.23%) |
Apr 17, 2015 | 9.192 | 9.230 | 9.073 | 9.087 | 890,043 | -0.19(-2.03%) |
Apr 16, 2015 | 9.283 | 9.338 | 9.157 | 9.276 | 657,804 | -0.01(-0.15%) |
Apr 15, 2015 | 9.178 | 9.342 | 9.143 | 9.290 | 905,961 | +0.12(+1.30%) |
Apr 14, 2015 | 9.234 | 9.241 | 9.115 | 9.171 | 1,053,250 | -0.10(-1.06%) |
Apr 13, 2015 | 9.178 | 9.304 | 9.094 | 9.269 | 606,951 | +0.10(+1.07%) |
Apr 10, 2015 | 9.171 | 9.213 | 9.094 | 9.171 | 607,748 | +0.03(+0.38%) |
Apr 09, 2015 | 9.157 | 9.171 | 9.010 | 9.136 | 826,233 | -0.03(-0.38%) |
Apr 08, 2015 | 9.157 | 9.248 | 9.143 | 9.171 | 720,050 | -0.01(-0.08%) |
Apr 07, 2015 | 9.157 | 9.251 | 9.129 | 9.178 | 538,658 | +0.01(+0.08%) |
Apr 06, 2015 | 9.108 | 9.255 | 8.982 | 9.171 | 946,713 | -0.04(-0.46%) |
Apr 02, 2015 | 9.171 | 9.213 | 9.213 | 9.213 | 1,097,299 | +0.02(+0.23%) |
Apr 01, 2015 | 9.143 | 9.220 | 9.052 | 9.192 | 896,319 | +0.01(+0.08%) |
Mar 31, 2015 | 9.115 | 9.206 | 9.087 | 9.185 | 805,149 | -0.01(-0.08%) |
Mar 30, 2015 | 9.066 | 9.241 | 9.066 | 9.192 | 788,196 | +0.17(+1.94%) |
Mar 27, 2015 | 9.052 | 9.073 | 8.961 | 9.017 | 751,102 | -0.04(-0.46%) |
Mar 26, 2015 | 8.989 | 9.087 | 8.926 | 9.059 | 821,803 | +0.05(+0.54%) |
Mar 25, 2015 | 9.227 | 9.234 | 9.010 | 9.010 | 925,465 | -0.20(-2.13%) |
Mar 24, 2015 | 9.220 | 9.255 | 9.129 | 9.206 | 1,534,171 | -0.02(-0.23%) |
Mar 23, 2015 | 9.297 | 9.345 | 9.157 | 9.227 | 827,095 | -0.08(-0.83%) |
Mar 20, 2015 | 9.122 | 9.304 | 9.115 | 9.304 | 2,607,379 | +0.22(+2.46%) |
Mar 19, 2015 | 9.115 | 9.122 | 8.968 | 9.080 | 1,391,321 | -0.06(-0.69%) |
Mar 18, 2015 | 9.262 | 9.387 | 9.073 | 9.143 | 1,589,167 | -0.15(-1.58%) |
Mar 17, 2015 | 9.213 | 9.290 | 9.122 | 9.290 | 1,333,938 | +0.03(+0.38%) |
Mar 16, 2015 | 9.366 | 9.366 | 9.230 | 9.255 | 1,175,023 | -0.06(-0.68%) |
Mar 13, 2015 | 9.338 | 9.342 | 9.185 | 9.318 | 1,348,220 | -0.04(-0.45%) |
Mar 12, 2015 | 9.129 | 9.373 | 9.087 | 9.359 | 1,651,855 | +0.30(+3.32%) |
Mar 11, 2015 | 8.989 | 9.059 | 8.933 | 9.059 | 963,440 | +0.11(+1.25%) |
Mar 10, 2015 | 8.982 | 9.017 | 8.912 | 8.947 | 1,006,518 | -0.14(-1.54%) |
Mar 09, 2015 | 9.059 | 9.122 | 9.038 | 9.087 | 730,522 | +0.06(+0.70%) |
Mar 06, 2015 | 8.954 | 9.185 | 8.954 | 9.024 | 1,269,113 | +0.06(+0.62%) |
Mar 05, 2015 | 8.954 | 8.982 | 8.821 | 8.968 | 784,293 | +0.03(+0.39%) |
Mar 04, 2015 | 8.926 | 8.975 | 8.877 | 8.933 | 926,872 | -0.04(-0.47%) |
Mar 03, 2015 | 9.031 | 9.059 | 8.947 | 8.975 | 731,205 | -0.07(-0.77%) |
Mar 02, 2015 | 9.003 | 9.083 | 8.954 | 9.045 | 848,104 | +0.08(+0.86%) |
Feb 27, 2015 | 8.982 | 9.052 | 8.968 | 8.968 | 930,305 | -0.05(-0.54%) |
Feb 26, 2015 | 8.982 | 9.045 | 8.968 | 9.017 | 955,615 | +0.03(+0.39%) |
Feb 25, 2015 | 9.072 | 9.079 | 8.934 | 8.982 | 1,208,475 | -0.08(-0.92%) |
Feb 24, 2015 | 9.003 | 9.162 | 9.003 | 9.065 | 801,623 | +0.04(+0.46%) |
Feb 23, 2015 | 8.954 | 9.024 | 8.934 | 9.024 | 902,490 | +0.00(+0.00%) |
Feb 20, 2015 | 8.899 | 9.037 | 8.795 | 9.024 | 1,117,798 | +0.10(+1.16%) |
Feb 19, 2015 | 8.878 | 8.954 | 8.823 | 8.920 | 773,175 | -0.03(-0.39%) |
Feb 18, 2015 | 9.086 | 9.114 | 8.913 | 8.954 | 1,177,841 | -0.18(-1.97%) |
Feb 17, 2015 | 9.058 | 9.141 | 9.017 | 9.134 | 842,325 | +0.06(+0.61%) |
Feb 13, 2015 | 9.051 | 9.079 | 9.079 | 9.079 | 1,057,151 | +0.05(+0.54%) |
Feb 12, 2015 | 8.940 | 9.030 | 8.885 | 9.030 | 771,894 | +0.18(+2.03%) |
Feb 11, 2015 | 8.878 | 8.913 | 8.809 | 8.850 | 1,126,630 | -0.03(-0.31%) |
Feb 10, 2015 | 8.892 | 8.931 | 8.760 | 8.878 | 1,024,298 | +0.08(+0.94%) |
Feb 09, 2015 | 8.850 | 8.892 | 8.767 | 8.795 | 978,085 | -0.10(-1.17%) |
Feb 06, 2015 | 8.871 | 8.996 | 8.809 | 8.899 | 1,444,639 | +0.08(+0.94%) |
Feb 05, 2015 | 8.698 | 8.830 | 8.698 | 8.816 | 968,021 | +0.17(+1.92%) |
Feb 04, 2015 | 8.677 | 8.753 | 8.643 | 8.650 | 689,306 | -0.07(-0.79%) |
Feb 03, 2015 | 8.594 | 8.760 | 8.594 | 8.719 | 1,327,389 | +0.19(+2.19%) |
Feb 02, 2015 | 8.366 | 8.553 | 8.262 | 8.532 | 1,504,693 | +0.22(+2.67%) |
Jan 30, 2015 | 8.393 | 8.442 | 8.303 | 8.310 | 1,614,041 | -0.17(-2.04%) |
Jan 29, 2015 | 8.352 | 8.487 | 8.310 | 8.483 | 1,190,294 | +0.16(+1.91%) |
Jan 28, 2015 | 8.560 | 8.594 | 8.317 | 8.324 | 2,034,261 | -0.21(-2.51%) |
Jan 27, 2015 | 8.539 | 8.643 | 8.508 | 8.539 | 1,804,488 | -0.13(-1.52%) |
Jan 26, 2015 | 8.504 | 8.684 | 8.435 | 8.670 | 1,595,037 | +0.13(+1.54%) |
Jan 23, 2015 | 8.670 | 8.719 | 8.511 | 8.539 | 1,022,327 | -0.18(-2.07%) |
Jan 22, 2015 | 8.546 | 8.733 | 8.324 | 8.719 | 1,967,940 | +0.48(+5.89%) |
Jan 21, 2015 | 8.241 | 8.352 | 8.186 | 8.234 | 1,450,455 | -0.01(-0.17%) |
Jan 20, 2015 | 8.296 | 8.317 | 8.186 | 8.248 | 2,025,238 | -0.05(-0.58%) |
Jan 16, 2015 | 8.206 | 8.366 | 8.206 | 8.296 | 2,114,363 | +0.05(+0.59%) |
Jan 15, 2015 | 8.373 | 8.386 | 8.227 | 8.248 | 1,239,360 | -0.13(-1.57%) |
Jan 14, 2015 | 8.345 | 8.407 | 8.234 | 8.380 | 1,157,465 | -0.08(-0.98%) |
Jan 13, 2015 | 8.573 | 8.691 | 8.393 | 8.463 | 1,949,893 | -0.06(-0.73%) |
Jan 12, 2015 | 8.539 | 8.601 | 8.466 | 8.525 | 1,005,848 | -0.05(-0.57%) |
Jan 09, 2015 | 8.830 | 8.843 | 8.560 | 8.573 | 1,050,503 | -0.27(-3.05%) |
Jan 08, 2015 | 8.698 | 8.843 | 8.629 | 8.843 | 1,670,157 | +0.26(+2.98%) |
Jan 07, 2015 | 8.670 | 8.698 | 8.546 | 8.587 | 1,693,289 | +0.02(+0.24%) |
Jan 06, 2015 | 8.802 | 8.850 | 8.508 | 8.566 | 2,235,716 | -0.24(-2.67%) |
Jan 05, 2015 | 9.037 | 9.048 | 8.795 | 8.802 | 1,156,470 | -0.28(-3.13%) |
Jan 02, 2015 | 9.266 | 9.273 | 8.961 | 9.086 | 1,476,040 | -0.14(-1.50%) |
Dec 31, 2014 | 9.349 | 9.224 | 9.224 | 9.224 | 842,573 | -0.07(-0.75%) |
Dec 30, 2014 | 9.307 | 9.377 | 9.259 | 9.294 | 793,600 | -0.04(-0.45%) |
Dec 29, 2014 | 9.176 | 9.391 | 9.155 | 9.335 | 1,122,674 | +0.17(+1.89%) |
Dec 26, 2014 | 9.224 | 9.224 | 9.148 | 9.162 | 443,559 | +0.01(+0.08%) |
Dec 24, 2014 | 9.197 | 9.155 | 9.155 | 9.155 | 598,537 | -0.07(-0.75%) |
Dec 23, 2014 | 9.072 | 9.252 | 9.051 | 9.224 | 1,467,839 | +0.17(+1.91%) |
Dec 22, 2014 | 9.010 | 9.058 | 8.954 | 9.051 | 1,178,521 | +0.05(+0.54%) |
Dec 19, 2014 | 9.017 | 9.051 | 8.937 | 9.003 | 3,368,323 | -0.01(-0.15%) |
Dec 18, 2014 | 8.975 | 9.044 | 8.934 | 9.017 | 1,485,361 | +0.09(+1.01%) |
Dec 17, 2014 | 8.712 | 8.934 | 8.389 | 8.927 | 1,938,664 | +0.21(+2.38%) |
Dec 16, 2014 | 8.518 | 8.816 | 8.518 | 8.719 | 2,301,017 | +0.16(+1.86%) |
Dec 15, 2014 | 8.677 | 8.719 | 8.542 | 8.560 | 1,411,964 | -0.07(-0.80%) |
Dec 12, 2014 | 8.594 | 8.726 | 8.594 | 8.629 | 1,022,848 | -0.10(-1.11%) |
Dec 11, 2014 | 8.712 | 8.795 | 8.705 | 8.726 | 1,113,421 | +0.03(+0.40%) |
Dec 10, 2014 | 8.947 | 8.982 | 8.684 | 8.691 | 1,527,377 | -0.30(-3.31%) |
Dec 09, 2014 | 8.753 | 9.020 | 8.712 | 8.989 | 1,638,058 | +0.10(+1.17%) |
Dec 08, 2014 | 8.913 | 9.044 | 8.835 | 8.885 | 1,154,802 | -0.08(-0.85%) |
Dec 05, 2014 | 8.788 | 8.975 | 8.788 | 8.961 | 1,093,439 | +0.19(+2.21%) |
Dec 04, 2014 | 8.760 | 8.781 | 8.705 | 8.767 | 826,203 | -0.01(-0.16%) |
Dec 03, 2014 | 8.657 | 8.802 | 8.650 | 8.781 | 820,195 | +0.12(+1.44%) |
Dec 02, 2014 | 8.608 | 8.750 | 8.608 | 8.657 | 772,448 | +0.08(+0.97%) |
Dec 01, 2014 | 8.719 | 8.726 | 8.573 | 8.573 | 1,072,025 | -0.15(-1.67%) |
Nov 28, 2014 | 8.920 | 8.934 | 8.712 | 8.719 | 654,505 | -0.17(-1.95%) |
Nov 26, 2014 | 8.850 | 8.892 | 8.892 | 8.892 | 791,456 | +0.02(+0.23%) |
Nov 25, 2014 | 8.857 | 8.881 | 8.803 | 8.871 | 588,375 | +0.01(+0.16%) |
Nov 24, 2014 | 8.768 | 8.857 | 8.761 | 8.857 | 710,245 | +0.10(+1.18%) |
Nov 21, 2014 | 8.933 | 8.933 | 8.727 | 8.755 | 719,203 | -0.10(-1.09%) |
Nov 20, 2014 | 8.707 | 8.851 | 8.707 | 8.851 | 764,857 | +0.12(+1.34%) |
Nov 19, 2014 | 8.837 | 8.837 | 8.696 | 8.734 | 731,265 | -0.10(-1.16%) |
Nov 18, 2014 | 8.857 | 8.905 | 8.837 | 8.837 | 678,650 | -0.01(-0.08%) |
Nov 17, 2014 | 8.871 | 8.885 | 8.782 | 8.844 | 776,699 | -0.05(-0.54%) |
Nov 14, 2014 | 8.947 | 8.981 | 8.885 | 8.892 | 696,627 | -0.03(-0.31%) |
Nov 13, 2014 | 9.029 | 9.043 | 8.899 | 8.919 | 932,554 | -0.11(-1.22%) |
Nov 12, 2014 | 8.892 | 9.036 | 8.885 | 9.029 | 1,573,103 | +0.12(+1.39%) |
Nov 11, 2014 | 8.905 | 8.926 | 8.878 | 8.905 | 823,505 | +0.00(+0.00%) |
Nov 10, 2014 | 8.844 | 8.905 | 8.809 | 8.905 | 668,890 | +0.07(+0.78%) |
Nov 07, 2014 | 8.803 | 8.857 | 8.765 | 8.837 | 722,285 | +0.01(+0.08%) |
Nov 06, 2014 | 8.803 | 8.857 | 8.748 | 8.830 | 778,515 | +0.05(+0.63%) |
Nov 05, 2014 | 8.741 | 8.796 | 8.700 | 8.775 | 959,837 | +0.06(+0.71%) |
Nov 04, 2014 | 8.713 | 8.748 | 8.614 | 8.713 | 1,557,008 | -0.03(-0.39%) |
Nov 03, 2014 | 8.755 | 8.871 | 8.703 | 8.748 | 1,573,864 | -0.03(-0.31%) |
Oct 31, 2014 | 8.748 | 8.809 | 8.665 | 8.775 | 1,799,820 | +0.16(+1.91%) |
Oct 30, 2014 | 8.494 | 8.659 | 8.412 | 8.610 | 1,716,295 | +0.06(+0.72%) |
Oct 29, 2014 | 8.439 | 8.562 | 8.350 | 8.549 | 1,285,701 | +0.10(+1.14%) |
Oct 28, 2014 | 8.206 | 8.453 | 8.206 | 8.453 | 1,599,768 | +0.25(+3.10%) |
Oct 27, 2014 | 8.103 | 8.199 | 8.144 | 8.199 | 738,225 | +0.05(+0.67%) |
Oct 24, 2014 | 8.068 | 8.165 | 8.068 | 8.144 | 850,580 | +0.05(+0.59%) |
Oct 23, 2014 | 8.192 | 8.233 | 8.082 | 8.096 | 1,613,070 | -0.08(-0.92%) |
Oct 22, 2014 | 8.336 | 8.363 | 8.165 | 8.171 | 1,024,891 | -0.20(-2.38%) |
Oct 21, 2014 | 8.226 | 8.377 | 8.261 | 8.370 | 1,274,710 | +0.14(+1.75%) |
Oct 20, 2014 | 8.206 | 8.281 | 8.185 | 8.226 | 963,697 | -0.01(-0.17%) |
Oct 17, 2014 | 8.425 | 8.425 | 8.192 | 8.240 | 1,556,187 | -0.08(-0.91%) |
Oct 16, 2014 | 8.048 | 8.350 | 8.000 | 8.315 | 1,822,146 | +0.19(+2.28%) |
Oct 15, 2014 | 8.089 | 8.165 | 7.890 | 8.130 | 2,829,627 | -0.08(-1.00%) |
Oct 14, 2014 | 8.199 | 8.343 | 8.130 | 8.213 | 2,992,244 | +0.10(+1.18%) |
Oct 13, 2014 | 8.075 | 8.192 | 8.048 | 8.116 | 1,812,005 | +0.08(+0.94%) |
Oct 10, 2014 | 7.979 | 8.206 | 7.972 | 8.041 | 1,730,985 | +0.01(+0.17%) |
Oct 09, 2014 | 8.281 | 8.295 | 8.020 | 8.027 | 2,385,916 | -0.28(-3.39%) |
Oct 08, 2014 | 8.096 | 8.315 | 8.089 | 8.309 | 2,121,384 | +0.23(+2.80%) |
Oct 07, 2014 | 8.219 | 8.219 | 8.082 | 8.082 | 1,124,736 | -0.14(-1.67%) |
Oct 06, 2014 | 8.357 | 8.412 | 8.219 | 8.219 | 1,037,099 | -0.12(-1.40%) |
Oct 03, 2014 | 8.336 | 8.460 | 8.329 | 8.336 | 1,132,695 | +0.08(+0.91%) |
Oct 02, 2014 | 8.192 | 8.315 | 8.165 | 8.261 | 763,813 | +0.08(+0.92%) |
Oct 01, 2014 | 8.226 | 8.295 | 8.137 | 8.185 | 1,311,152 | -0.04(-0.50%) |
Sep 30, 2014 | 8.261 | 8.302 | 8.219 | 8.226 | 1,244,950 | -0.04(-0.50%) |
Sep 29, 2014 | 8.240 | 8.309 | 8.233 | 8.267 | 624,710 | -0.05(-0.58%) |
Sep 26, 2014 | 8.315 | 8.343 | 8.274 | 8.315 | 691,495 | +0.00(+0.00%) |
Sep 25, 2014 | 8.377 | 8.391 | 8.267 | 8.315 | 1,295,975 | -0.09(-1.06%) |
Sep 24, 2014 | 8.425 | 8.453 | 8.370 | 8.405 | 1,058,408 | -0.01(-0.08%) |
Sep 23, 2014 | 8.590 | 8.597 | 8.405 | 8.412 | 1,226,315 | -0.18(-2.08%) |
Sep 22, 2014 | 8.686 | 8.693 | 8.556 | 8.590 | 1,029,644 | -0.13(-1.49%) |
Sep 19, 2014 | 8.775 | 8.871 | 8.700 | 8.720 | 2,627,652 | -0.04(-0.47%) |
Sep 18, 2014 | 8.727 | 8.885 | 8.720 | 8.761 | 2,023,898 | +0.08(+0.95%) |
Sep 17, 2014 | 8.617 | 8.720 | 8.562 | 8.679 | 1,199,946 | +0.05(+0.64%) |
Sep 16, 2014 | 8.665 | 8.761 | 8.617 | 8.624 | 1,140,834 | -0.05(-0.63%) |
Sep 15, 2014 | 8.741 | 8.796 | 8.686 | 8.679 | 1,013,337 | -0.08(-0.94%) |
Sep 12, 2014 | 8.720 | 8.816 | 8.686 | 8.761 | 972,608 | +0.05(+0.63%) |
Sep 11, 2014 | 8.590 | 8.741 | 8.590 | 8.707 | 758,499 | +0.06(+0.71%) |
Sep 10, 2014 | 8.549 | 8.686 | 8.549 | 8.645 | 906,603 | +0.10(+1.20%) |
Sep 09, 2014 | 8.686 | 8.707 | 8.494 | 8.542 | 1,246,966 | -0.19(-2.12%) |
Sep 08, 2014 | 8.679 | 8.741 | 8.631 | 8.727 | 763,481 | +0.05(+0.55%) |
Sep 05, 2014 | 8.631 | 8.700 | 8.542 | 8.679 | 1,160,517 | +0.01(+0.08%) |
Sep 04, 2014 | 8.583 | 8.919 | 8.583 | 8.672 | 4,481,143 | +0.09(+1.04%) |
Sep 03, 2014 | 8.535 | 8.583 | 8.487 | 8.583 | 1,643,041 | +0.09(+1.05%) |
Sep 02, 2014 | 8.528 | 8.562 | 8.446 | 8.494 | 856,480 | +0.01(+0.16%) |
Aug 29, 2014 | 8.384 | 8.480 | 8.480 | 8.480 | 905,560 | +0.10(+1.23%) |
Aug 28, 2014 | 8.425 | 8.466 | 8.370 | 8.377 | 901,396 | -0.08(-0.97%) |
Aug 27, 2014 | 8.494 | 8.494 | 8.426 | 8.460 | 714,795 | -0.03(-0.40%) |
Aug 26, 2014 | 8.392 | 8.494 | 8.392 | 8.494 | 733,668 | +0.11(+1.30%) |
Aug 25, 2014 | 8.419 | 8.453 | 8.341 | 8.385 | 756,416 | -0.01(-0.08%) |
Aug 22, 2014 | 8.344 | 8.432 | 8.296 | 8.392 | 990,657 | +0.07(+0.82%) |
Aug 21, 2014 | 8.201 | 8.330 | 8.167 | 8.324 | 845,124 | +0.11(+1.32%) |
Aug 20, 2014 | 8.208 | 8.242 | 8.148 | 8.215 | 673,825 | -0.01(-0.08%) |
Aug 19, 2014 | 8.249 | 8.296 | 8.195 | 8.222 | 554,542 | -0.01(-0.08%) |
Aug 18, 2014 | 8.174 | 8.256 | 8.161 | 8.229 | 943,462 | +0.12(+1.51%) |
Aug 15, 2014 | 8.256 | 8.256 | 8.052 | 8.106 | 1,421,101 | -0.07(-0.91%) |
Aug 14, 2014 | 8.208 | 8.262 | 8.167 | 8.181 | 707,801 | -0.03(-0.33%) |
Aug 13, 2014 | 8.188 | 8.242 | 8.154 | 8.208 | 872,056 | +0.05(+0.58%) |
Aug 12, 2014 | 8.208 | 8.235 | 8.140 | 8.161 | 681,923 | -0.06(-0.74%) |
Aug 11, 2014 | 8.222 | 8.296 | 8.181 | 8.222 | 676,307 | +0.03(+0.33%) |
Aug 08, 2014 | 8.154 | 8.201 | 8.140 | 8.195 | 730,598 | +0.03(+0.42%) |
Aug 07, 2014 | 8.249 | 8.269 | 8.127 | 8.161 | 992,597 | -0.06(-0.74%) |
Aug 06, 2014 | 8.174 | 8.303 | 8.174 | 8.222 | 1,389,835 | +0.01(+0.08%) |
Aug 05, 2014 | 8.215 | 8.290 | 8.174 | 8.215 | 1,106,854 | -0.01(-0.17%) |
Aug 04, 2014 | 8.249 | 8.269 | 8.127 | 8.229 | 941,912 | +0.01(+0.17%) |
Aug 01, 2014 | 8.337 | 8.364 | 8.201 | 8.215 | 1,147,007 | -0.14(-1.71%) |
Jul 31, 2014 | 8.385 | 8.453 | 8.330 | 8.358 | 1,236,826 | -0.10(-1.20%) |
Jul 30, 2014 | 8.460 | 8.514 | 8.385 | 8.460 | 839,043 | +0.05(+0.57%) |
Jul 29, 2014 | 8.446 | 8.473 | 8.385 | 8.412 | 832,555 | -0.01(-0.16%) |
Jul 28, 2014 | 8.548 | 8.555 | 8.364 | 8.426 | 1,127,096 | -0.12(-1.43%) |
Jul 25, 2014 | 8.460 | 8.561 | 8.456 | 8.548 | 1,084,013 | +0.01(+0.16%) |
Jul 24, 2014 | 8.466 | 8.548 | 8.453 | 8.534 | 895,199 | +0.11(+1.29%) |
Jul 23, 2014 | 8.317 | 8.494 | 8.249 | 8.426 | 1,526,747 | +0.18(+2.23%) |
Jul 22, 2014 | 8.269 | 8.337 | 8.188 | 8.242 | 2,739,741 | -0.01(-0.16%) |
Jul 21, 2014 | 8.296 | 8.296 | 8.188 | 8.256 | 1,521,313 | -0.07(-0.90%) |
Jul 18, 2014 | 8.296 | 8.398 | 8.269 | 8.330 | 1,181,360 | +0.03(+0.41%) |
Jul 17, 2014 | 8.412 | 8.419 | 8.276 | 8.296 | 1,458,147 | -0.14(-1.61%) |
Jul 16, 2014 | 8.595 | 8.595 | 8.426 | 8.432 | 840,326 | -0.14(-1.66%) |
Jul 15, 2014 | 8.534 | 8.595 | 8.480 | 8.575 | 798,219 | +0.07(+0.88%) |
Jul 14, 2014 | 8.629 | 8.657 | 8.494 | 8.500 | 749,758 | -0.03(-0.40%) |
Jul 11, 2014 | 8.541 | 8.568 | 8.466 | 8.534 | 748,265 | -0.02(-0.24%) |
Jul 10, 2014 | 8.500 | 8.643 | 8.473 | 8.555 | 969,869 | -0.08(-0.94%) |
Jul 09, 2014 | 8.643 | 8.684 | 8.595 | 8.636 | 1,168,241 | +0.05(+0.63%) |
Jul 08, 2014 | 8.711 | 8.711 | 8.582 | 8.582 | 1,102,759 | -0.14(-1.64%) |
Jul 07, 2014 | 8.826 | 8.826 | 8.718 | 8.725 | 866,378 | -0.11(-1.23%) |
Jul 03, 2014 | 8.786 | 8.833 | 8.833 | 8.833 | 1,014,597 | +0.10(+1.17%) |
Jul 02, 2014 | 8.826 | 8.867 | 8.718 | 8.731 | 1,018,761 | -0.12(-1.31%) |
Jul 01, 2014 | 8.718 | 8.976 | 8.718 | 8.847 | 1,598,181 | +0.14(+1.56%) |
Jun 30, 2014 | 8.657 | 8.718 | 8.582 | 8.711 | 967,720 | +0.06(+0.71%) |
Jun 27, 2014 | 8.575 | 8.704 | 8.575 | 8.650 | 1,781,117 | +0.01(+0.16%) |
Jun 26, 2014 | 8.629 | 8.663 | 8.527 | 8.636 | 558,144 | -0.01(-0.08%) |
Jun 25, 2014 | 8.534 | 8.657 | 8.432 | 8.643 | 623,415 | +0.05(+0.63%) |
Jun 24, 2014 | 8.643 | 8.779 | 8.582 | 8.589 | 1,128,971 | -0.08(-0.94%) |
Jun 23, 2014 | 8.684 | 8.691 | 8.623 | 8.670 | 622,455 | -0.01(-0.08%) |
Jun 20, 2014 | 8.643 | 8.711 | 8.616 | 8.677 | 1,736,932 | +0.04(+0.47%) |
Jun 19, 2014 | 8.684 | 8.697 | 8.573 | 8.636 | 617,237 | -0.05(-0.55%) |
Jun 18, 2014 | 8.650 | 8.704 | 8.589 | 8.684 | 992,363 | +0.05(+0.55%) |
Jun 17, 2014 | 8.534 | 8.670 | 8.500 | 8.636 | 1,066,381 | +0.08(+0.95%) |
Jun 16, 2014 | 8.541 | 8.582 | 8.453 | 8.555 | 1,083,834 | -0.01(-0.16%) |
Jun 13, 2014 | 8.629 | 8.684 | 8.548 | 8.568 | 846,102 | -0.03(-0.39%) |
Jun 12, 2014 | 8.582 | 8.636 | 8.507 | 8.602 | 937,582 | +0.01(+0.08%) |
Jun 11, 2014 | 8.657 | 8.663 | 8.555 | 8.595 | 890,167 | -0.07(-0.86%) |
Jun 10, 2014 | 8.684 | 8.711 | 8.602 | 8.670 | 666,891 | +0.07(+0.79%) |
Jun 06, 2014 | 8.575 | 8.663 | 8.541 | 8.602 | 1,368,890 | +0.05(+0.64%) |
Jun 05, 2014 | 8.371 | 8.548 | 8.324 | 8.548 | 1,281,882 | +0.18(+2.11%) |
Jun 04, 2014 | 8.371 | 8.426 | 8.334 | 8.371 | 699,791 | -0.01(-0.16%) |
Jun 03, 2014 | 8.358 | 8.480 | 8.330 | 8.385 | 1,580,845 | +0.01(+0.08%) |
Jun 02, 2014 | 8.351 | 8.398 | 8.283 | 8.378 | 1,025,070 | +0.06(+0.74%) |
May 30, 2014 | 8.364 | 8.412 | 8.310 | 8.317 | 1,109,038 | -0.04(-0.49%) |
May 29, 2014 | 8.310 | 8.371 | 8.290 | 8.358 | 1,279,131 | +0.07(+0.82%) |
May 28, 2014 | 8.303 | 8.320 | 8.202 | 8.290 | 1,271,428 | -0.05(-0.56%) |
May 27, 2014 | 8.310 | 8.384 | 8.222 | 8.337 | 931,079 | +0.08(+0.98%) |
May 23, 2014 | 8.249 | 8.256 | 8.256 | 8.256 | 745,619 | +0.00(+0.00%) |
May 22, 2014 | 8.209 | 8.303 | 8.189 | 8.256 | 638,528 | +0.07(+0.90%) |
May 21, 2014 | 8.175 | 8.243 | 8.105 | 8.182 | 859,100 | +0.04(+0.50%) |
May 20, 2014 | 8.202 | 8.229 | 8.044 | 8.142 | 1,443,243 | -0.08(-0.98%) |
May 19, 2014 | 8.061 | 8.226 | 8.061 | 8.222 | 793,497 | +0.11(+1.33%) |
May 16, 2014 | 8.074 | 8.115 | 8.021 | 8.115 | 1,066,949 | +0.03(+0.42%) |
May 15, 2014 | 8.034 | 8.101 | 7.926 | 8.081 | 1,843,049 | +0.01(+0.08%) |
May 14, 2014 | 8.276 | 8.276 | 8.047 | 8.074 | 1,301,593 | -0.22(-2.60%) |
May 13, 2014 | 8.404 | 8.438 | 8.290 | 8.290 | 1,021,564 | -0.17(-1.99%) |
May 12, 2014 | 8.377 | 8.498 | 8.330 | 8.458 | 1,841,073 | +0.11(+1.37%) |
May 09, 2014 | 8.229 | 8.370 | 8.216 | 8.344 | 977,777 | +0.08(+0.98%) |
May 08, 2014 | 8.263 | 8.360 | 8.182 | 8.263 | 2,089,288 | +0.09(+1.07%) |
May 07, 2014 | 8.101 | 8.175 | 8.007 | 8.175 | 1,653,327 | +0.11(+1.42%) |
May 06, 2014 | 8.243 | 8.263 | 8.054 | 8.061 | 1,976,152 | -0.22(-2.60%) |
May 05, 2014 | 8.263 | 8.286 | 8.189 | 8.276 | 775,566 | -0.05(-0.57%) |
May 02, 2014 | 8.337 | 8.485 | 8.290 | 8.323 | 984,139 | +0.01(+0.16%) |