Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.370 | 9.424 | 9.207 | 9.243 | 5,746,862 | -0.19(-2.02%) |
Apr 29, 2015 | 9.306 | 9.483 | 9.270 | 9.433 | 6,685,650 | +0.06(+0.68%) |
Apr 28, 2015 | 9.252 | 9.388 | 9.143 | 9.370 | 3,486,147 | +0.10(+1.08%) |
Apr 27, 2015 | 9.297 | 9.370 | 9.234 | 9.270 | 3,668,525 | -0.03(-0.29%) |
Apr 24, 2015 | 9.325 | 9.470 | 9.243 | 9.297 | 6,667,426 | +0.02(+0.20%) |
Apr 23, 2015 | 9.461 | 9.515 | 9.107 | 9.279 | 10,667,273 | +0.26(+2.92%) |
Apr 22, 2015 | 8.898 | 9.043 | 8.835 | 9.016 | 5,241,352 | +0.10(+1.12%) |
Apr 21, 2015 | 8.853 | 8.935 | 8.808 | 8.916 | 3,236,197 | +0.10(+1.13%) |
Apr 20, 2015 | 8.690 | 8.907 | 8.465 | 8.817 | 9,017,947 | +0.21(+2.42%) |
Apr 17, 2015 | 8.590 | 8.662 | 8.390 | 8.608 | 4,778,619 | -0.05(-0.52%) |
Apr 16, 2015 | 8.744 | 8.744 | 8.581 | 8.653 | 5,254,079 | -0.12(-1.34%) |
Apr 15, 2015 | 8.735 | 8.862 | 8.726 | 8.771 | 4,803,069 | +0.07(+0.83%) |
Apr 14, 2015 | 8.417 | 8.726 | 8.417 | 8.699 | 3,344,668 | +0.10(+1.11%) |
Apr 13, 2015 | 8.508 | 8.640 | 8.508 | 8.603 | 1,356,861 | +0.06(+0.69%) |
Apr 10, 2015 | 8.526 | 8.581 | 8.436 | 8.544 | 1,394,339 | +0.03(+0.32%) |
Apr 09, 2015 | 8.581 | 8.592 | 8.427 | 8.517 | 1,574,861 | -0.08(-0.95%) |
Apr 08, 2015 | 8.626 | 8.717 | 8.544 | 8.599 | 2,510,628 | -0.05(-0.63%) |
Apr 07, 2015 | 8.662 | 8.699 | 8.554 | 8.653 | 4,749,599 | -0.01(-0.10%) |
Apr 06, 2015 | 8.508 | 8.717 | 8.463 | 8.662 | 6,827,896 | +0.10(+1.22%) |
Apr 02, 2015 | 8.490 | 8.558 | 8.558 | 8.558 | 2,684,725 | +0.05(+0.59%) |
Apr 01, 2015 | 8.399 | 8.626 | 8.399 | 8.508 | 4,831,104 | +0.09(+1.08%) |
Mar 31, 2015 | 8.164 | 8.431 | 8.145 | 8.417 | 5,699,895 | +0.23(+2.77%) |
Mar 30, 2015 | 8.164 | 8.209 | 8.141 | 8.191 | 4,884,038 | +0.05(+0.67%) |
Mar 27, 2015 | 8.136 | 8.254 | 8.037 | 8.136 | 5,036,450 | -0.02(-0.22%) |
Mar 26, 2015 | 8.182 | 8.445 | 8.105 | 8.154 | 2,743,678 | -0.05(-0.66%) |
Mar 25, 2015 | 8.408 | 8.430 | 8.100 | 8.209 | 7,040,380 | -0.21(-2.48%) |
Mar 24, 2015 | 8.445 | 8.508 | 8.417 | 8.417 | 2,813,648 | -0.03(-0.32%) |
Mar 23, 2015 | 8.390 | 8.563 | 8.381 | 8.445 | 4,444,438 | +0.04(+0.43%) |
Mar 20, 2015 | 8.427 | 8.454 | 8.300 | 8.408 | 5,335,175 | -0.01(-0.11%) |
Mar 19, 2015 | 8.381 | 8.454 | 8.309 | 8.417 | 1,451,818 | -0.01(-0.11%) |
Mar 18, 2015 | 8.381 | 8.458 | 8.281 | 8.427 | 1,677,649 | +0.05(+0.54%) |
Mar 17, 2015 | 8.263 | 8.390 | 8.218 | 8.381 | 1,757,137 | +0.10(+1.15%) |
Mar 16, 2015 | 8.254 | 8.372 | 8.227 | 8.286 | 2,925,955 | +0.03(+0.38%) |
Mar 13, 2015 | 8.263 | 8.272 | 8.164 | 8.254 | 2,081,225 | -0.01(-0.11%) |
Mar 12, 2015 | 8.318 | 8.454 | 8.245 | 8.263 | 3,155,419 | -0.06(-0.71%) |
Mar 11, 2015 | 8.318 | 8.327 | 8.200 | 8.322 | 2,746,529 | -0.01(-0.16%) |
Mar 10, 2015 | 8.436 | 8.463 | 8.327 | 8.336 | 1,899,061 | -0.17(-2.03%) |
Mar 09, 2015 | 8.599 | 8.671 | 8.499 | 8.508 | 3,486,698 | -0.09(-1.05%) |
Mar 06, 2015 | 8.608 | 8.726 | 8.572 | 8.599 | 2,569,876 | -0.03(-0.32%) |
Mar 05, 2015 | 8.581 | 8.635 | 8.563 | 8.626 | 1,951,096 | +0.05(+0.53%) |
Mar 04, 2015 | 8.653 | 8.662 | 8.662 | 8.581 | 3,568,679 | -0.08(-0.94%) |
Mar 03, 2015 | 8.563 | 8.653 | 8.563 | 8.662 | 2,735,654 | +0.08(+0.95%) |
Mar 02, 2015 | 8.554 | 8.608 | 8.554 | 8.581 | 4,956,862 | -0.01(-0.11%) |
Feb 27, 2015 | 8.581 | 8.653 | 8.554 | 8.590 | 4,682,238 | -0.02(-0.21%) |
Feb 26, 2015 | 8.608 | 8.662 | 8.572 | 8.608 | 2,879,814 | +0.02(+0.26%) |
Feb 25, 2015 | 8.508 | 8.626 | 8.481 | 8.585 | 4,421,487 | +0.09(+1.07%) |
Feb 24, 2015 | 8.417 | 8.499 | 8.354 | 8.495 | 5,662,773 | +0.06(+0.70%) |
Feb 23, 2015 | 8.454 | 8.499 | 8.408 | 8.436 | 1,963,709 | -0.05(-0.64%) |
Feb 20, 2015 | 8.381 | 8.549 | 8.309 | 8.490 | 3,850,736 | +0.14(+1.63%) |
Feb 19, 2015 | 8.327 | 8.399 | 8.327 | 8.354 | 2,856,636 | -0.02(-0.22%) |
Feb 18, 2015 | 8.345 | 8.413 | 8.272 | 8.372 | 2,088,081 | +0.05(+0.54%) |
Feb 17, 2015 | 8.363 | 8.399 | 8.318 | 8.327 | 1,756,930 | -0.07(-0.86%) |
Feb 13, 2015 | 8.390 | 8.399 | 8.399 | 8.399 | 2,392,131 | -0.01(-0.11%) |
Feb 12, 2015 | 8.399 | 8.526 | 8.390 | 8.408 | 3,320,358 | -0.01(-0.11%) |
Feb 11, 2015 | 8.544 | 8.662 | 8.408 | 8.417 | 4,451,536 | -0.15(-1.80%) |
Feb 10, 2015 | 8.662 | 8.717 | 8.517 | 8.572 | 3,252,152 | -0.05(-0.63%) |
Feb 09, 2015 | 8.517 | 8.626 | 8.463 | 8.626 | 3,896,265 | +0.05(+0.63%) |
Feb 06, 2015 | 8.690 | 8.735 | 8.554 | 8.572 | 2,960,687 | -0.08(-0.94%) |
Feb 05, 2015 | 8.726 | 8.862 | 8.603 | 8.653 | 7,722,337 | -0.02(-0.21%) |
Feb 04, 2015 | 8.454 | 8.699 | 8.336 | 8.671 | 5,935,996 | +0.21(+2.47%) |
Feb 03, 2015 | 8.399 | 8.581 | 8.399 | 8.463 | 5,394,910 | +0.07(+0.81%) |
Feb 02, 2015 | 8.309 | 8.427 | 8.245 | 8.395 | 4,916,835 | +0.13(+1.59%) |
Jan 30, 2015 | 8.227 | 8.563 | 8.195 | 8.263 | 8,043,185 | +0.00(+0.00%) |
Jan 29, 2015 | 8.309 | 8.368 | 8.173 | 8.263 | 5,735,798 | -0.07(-0.87%) |
Jan 28, 2015 | 8.300 | 8.404 | 8.164 | 8.336 | 5,891,882 | +0.04(+0.44%) |
Jan 27, 2015 | 8.327 | 8.408 | 8.245 | 8.300 | 4,217,713 | -0.12(-1.40%) |
Jan 26, 2015 | 8.318 | 8.517 | 8.191 | 8.417 | 9,429,671 | +0.07(+0.81%) |
Jan 23, 2015 | 8.046 | 8.535 | 8.020 | 8.349 | 14,965,047 | +0.14(+1.71%) |
Jan 22, 2015 | 7.910 | 8.290 | 7.710 | 8.209 | 20,209,492 | -0.58(-6.60%) |
Jan 21, 2015 | 8.708 | 8.835 | 8.680 | 8.789 | 2,960,649 | +0.05(+0.62%) |
Jan 20, 2015 | 8.853 | 8.907 | 8.690 | 8.735 | 4,196,431 | -0.07(-0.82%) |
Jan 16, 2015 | 8.753 | 8.835 | 8.753 | 8.808 | 3,071,704 | +0.05(+0.52%) |
Jan 15, 2015 | 8.780 | 8.853 | 8.753 | 8.762 | 3,382,039 | -0.04(-0.41%) |
Jan 14, 2015 | 8.708 | 8.862 | 8.708 | 8.798 | 2,921,879 | +0.00(+0.00%) |
Jan 13, 2015 | 8.817 | 8.944 | 8.744 | 8.798 | 3,607,266 | +0.02(+0.21%) |
Jan 12, 2015 | 8.826 | 8.949 | 8.699 | 8.780 | 2,884,201 | -0.06(-0.67%) |
Jan 09, 2015 | 9.080 | 9.080 | 8.798 | 8.839 | 3,244,103 | -0.24(-2.65%) |
Jan 08, 2015 | 9.043 | 9.161 | 9.016 | 9.080 | 2,480,982 | +0.10(+1.11%) |
Jan 07, 2015 | 8.962 | 8.984 | 8.771 | 8.980 | 2,358,128 | +0.09(+1.02%) |
Jan 06, 2015 | 9.071 | 9.116 | 8.853 | 8.889 | 3,091,452 | -0.15(-1.71%) |
Jan 05, 2015 | 9.297 | 9.329 | 8.987 | 9.043 | 3,542,088 | -0.32(-3.39%) |
Jan 02, 2015 | 9.261 | 9.379 | 9.216 | 9.361 | 3,301,074 | +0.12(+1.28%) |
Dec 31, 2014 | 9.406 | 9.243 | 9.243 | 9.243 | 2,055,217 | -0.13(-1.40%) |
Dec 30, 2014 | 9.315 | 9.424 | 9.262 | 9.374 | 1,886,965 | +0.02(+0.19%) |
Dec 29, 2014 | 9.261 | 9.433 | 9.152 | 9.356 | 1,908,792 | +0.06(+0.63%) |
Dec 26, 2014 | 9.370 | 9.388 | 9.279 | 9.297 | 1,813,512 | -0.05(-0.49%) |
Dec 24, 2014 | 9.288 | 9.343 | 9.343 | 9.343 | 1,352,615 | +0.05(+0.59%) |
Dec 23, 2014 | 9.243 | 9.370 | 9.198 | 9.288 | 3,113,358 | +0.10(+1.09%) |
Dec 22, 2014 | 8.935 | 9.204 | 8.798 | 9.188 | 3,329,655 | +0.22(+2.43%) |
Dec 19, 2014 | 9.043 | 9.161 | 8.898 | 8.971 | 10,978,076 | -0.08(-0.90%) |
Dec 18, 2014 | 9.080 | 9.125 | 8.898 | 9.052 | 8,700,050 | +0.06(+0.71%) |
Dec 17, 2014 | 9.161 | 9.161 | 8.671 | 8.989 | 7,777,598 | +0.18(+2.06%) |
Dec 16, 2014 | 8.789 | 8.944 | 8.681 | 8.808 | 6,163,199 | +0.00(+0.00%) |
Dec 15, 2014 | 8.953 | 8.953 | 8.762 | 8.808 | 4,250,553 | -0.10(-1.07%) |
Dec 12, 2014 | 9.107 | 9.161 | 8.898 | 8.903 | 3,621,720 | -0.27(-2.92%) |
Dec 11, 2014 | 9.080 | 9.225 | 9.062 | 9.170 | 4,448,327 | +0.13(+1.40%) |
Dec 10, 2014 | 9.188 | 9.388 | 9.043 | 9.043 | 3,657,280 | -0.15(-1.68%) |
Dec 09, 2014 | 9.043 | 9.225 | 8.975 | 9.198 | 3,747,751 | +0.07(+0.80%) |
Dec 08, 2014 | 9.007 | 9.211 | 8.427 | 9.125 | 4,198,984 | +0.08(+0.90%) |
Dec 05, 2014 | 8.998 | 9.052 | 8.935 | 9.043 | 3,375,655 | +0.05(+0.61%) |
Dec 04, 2014 | 8.944 | 9.016 | 8.925 | 8.989 | 4,423,345 | +0.02(+0.20%) |
Dec 03, 2014 | 8.880 | 9.016 | 8.880 | 8.971 | 4,040,020 | +0.08(+0.92%) |
Dec 02, 2014 | 8.853 | 8.989 | 8.808 | 8.889 | 2,956,414 | +0.08(+0.93%) |
Dec 01, 2014 | 8.771 | 8.971 | 8.771 | 8.808 | 4,280,407 | +0.03(+0.31%) |
Nov 28, 2014 | 8.717 | 8.862 | 8.717 | 8.780 | 1,527,085 | +0.04(+0.41%) |
Nov 26, 2014 | 8.690 | 8.744 | 8.744 | 8.744 | 2,952,294 | +0.08(+0.94%) |
Nov 25, 2014 | 8.717 | 8.744 | 8.572 | 8.662 | 6,734,920 | -0.05(-0.52%) |
Nov 24, 2014 | 8.726 | 8.789 | 8.599 | 8.708 | 6,217,057 | +0.01(+0.10%) |
Nov 21, 2014 | 8.789 | 8.880 | 8.662 | 8.699 | 3,114,276 | -0.01(-0.10%) |
Nov 20, 2014 | 8.681 | 8.889 | 8.681 | 8.708 | 4,773,448 | -0.23(-2.54%) |
Nov 19, 2014 | 8.935 | 9.016 | 8.862 | 8.935 | 2,002,083 | -0.02(-0.20%) |
Nov 18, 2014 | 9.007 | 9.007 | 8.880 | 8.953 | 3,398,262 | -0.02(-0.25%) |
Nov 17, 2014 | 8.944 | 9.016 | 8.898 | 8.975 | 3,154,760 | +0.03(+0.36%) |
Nov 14, 2014 | 9.016 | 9.057 | 8.880 | 8.944 | 5,512,813 | -0.09(-1.00%) |
Nov 13, 2014 | 9.080 | 9.120 | 8.971 | 9.034 | 3,491,206 | -0.05(-0.60%) |
Nov 12, 2014 | 9.007 | 9.098 | 8.984 | 9.089 | 3,044,784 | +0.05(+0.50%) |
Nov 11, 2014 | 9.052 | 9.089 | 9.025 | 9.043 | 2,328,213 | -0.02(-0.25%) |
Nov 10, 2014 | 9.025 | 9.075 | 9.016 | 9.066 | 2,817,413 | +0.08(+0.86%) |
Nov 07, 2014 | 8.971 | 9.030 | 8.944 | 8.989 | 2,930,797 | -0.01(-0.10%) |
Nov 06, 2014 | 8.925 | 9.025 | 8.880 | 8.998 | 3,961,136 | +0.09(+1.02%) |
Nov 05, 2014 | 8.871 | 8.962 | 8.835 | 8.907 | 7,019,442 | +0.09(+1.03%) |
Nov 04, 2014 | 8.898 | 9.043 | 8.780 | 8.817 | 5,298,790 | +0.00(+0.00%) |
Nov 03, 2014 | 8.862 | 8.871 | 8.608 | 8.817 | 4,845,095 | +0.15(+1.78%) |
Oct 31, 2014 | 8.563 | 8.671 | 8.554 | 8.662 | 3,687,087 | +0.14(+1.60%) |
Oct 30, 2014 | 8.554 | 8.626 | 8.427 | 8.526 | 4,636,306 | -0.03(-0.32%) |
Oct 29, 2014 | 8.499 | 8.581 | 8.481 | 8.554 | 4,673,702 | +0.08(+0.96%) |
Oct 28, 2014 | 8.399 | 8.486 | 8.372 | 8.472 | 4,040,688 | +0.10(+1.19%) |
Oct 27, 2014 | 8.200 | 8.381 | 8.200 | 8.372 | 7,158,938 | +0.17(+2.10%) |
Oct 24, 2014 | 8.136 | 8.209 | 7.959 | 8.200 | 6,007,201 | +0.05(+0.56%) |
Oct 23, 2014 | 8.091 | 8.182 | 7.774 | 8.154 | 12,127,742 | +0.08(+1.01%) |
Oct 22, 2014 | 7.982 | 8.145 | 7.973 | 8.073 | 3,877,024 | +0.07(+0.91%) |
Oct 21, 2014 | 8.046 | 8.073 | 7.991 | 8.000 | 5,613,086 | +0.03(+0.34%) |
Oct 20, 2014 | 7.946 | 8.027 | 7.891 | 7.973 | 3,835,744 | -0.01(-0.11%) |
Oct 17, 2014 | 7.973 | 7.991 | 7.891 | 7.982 | 3,304,133 | +0.09(+1.09%) |
Oct 16, 2014 | 7.828 | 7.973 | 7.823 | 7.896 | 7,530,280 | -0.04(-0.51%) |
Oct 15, 2014 | 7.955 | 8.046 | 7.891 | 7.937 | 10,390,103 | -0.10(-1.30%) |
Oct 14, 2014 | 8.064 | 8.105 | 7.982 | 8.041 | 4,801,744 | +0.06(+0.80%) |
Oct 13, 2014 | 7.937 | 8.082 | 7.928 | 7.978 | 6,205,917 | +0.04(+0.51%) |
Oct 10, 2014 | 7.955 | 8.082 | 7.873 | 7.937 | 5,584,750 | -0.02(-0.23%) |
Oct 09, 2014 | 8.000 | 8.064 | 7.910 | 7.955 | 7,253,269 | -0.07(-0.90%) |
Oct 08, 2014 | 7.982 | 8.027 | 7.928 | 8.027 | 7,239,981 | +0.07(+0.91%) |
Oct 07, 2014 | 8.046 | 8.046 | 7.914 | 7.955 | 4,840,519 | -0.11(-1.35%) |
Oct 06, 2014 | 8.055 | 8.123 | 8.046 | 8.064 | 5,704,993 | +0.02(+0.23%) |
Oct 03, 2014 | 7.900 | 8.055 | 7.855 | 8.046 | 9,507,102 | +0.19(+2.42%) |
Oct 02, 2014 | 7.710 | 7.873 | 7.665 | 7.855 | 8,967,608 | +0.17(+2.24%) |
Oct 01, 2014 | 7.819 | 7.819 | 7.565 | 7.683 | 7,238,783 | -0.08(-1.05%) |
Sep 30, 2014 | 7.846 | 7.873 | 7.692 | 7.764 | 4,076,014 | -0.08(-1.04%) |
Sep 29, 2014 | 7.891 | 7.919 | 7.819 | 7.846 | 3,359,669 | -0.09(-1.09%) |
Sep 26, 2014 | 7.828 | 7.955 | 7.801 | 7.932 | 2,226,443 | +0.10(+1.22%) |
Sep 25, 2014 | 7.910 | 7.919 | 7.764 | 7.837 | 3,441,564 | -0.10(-1.26%) |
Sep 24, 2014 | 8.046 | 8.055 | 7.882 | 7.937 | 6,720,183 | -0.10(-1.24%) |
Sep 23, 2014 | 8.154 | 8.250 | 8.027 | 8.037 | 6,357,389 | -0.14(-1.66%) |
Sep 22, 2014 | 8.200 | 8.209 | 8.136 | 8.173 | 3,491,382 | -0.05(-0.66%) |
Sep 19, 2014 | 8.300 | 8.345 | 8.227 | 8.227 | 10,835,637 | -0.06(-0.77%) |
Sep 18, 2014 | 8.100 | 8.372 | 8.100 | 8.290 | 5,718,078 | +0.19(+2.35%) |
Sep 17, 2014 | 8.009 | 8.118 | 7.928 | 8.100 | 3,314,290 | +0.07(+0.90%) |
Sep 16, 2014 | 8.055 | 8.145 | 8.014 | 8.027 | 3,622,763 | -0.05(-0.67%) |
Sep 15, 2014 | 8.109 | 8.159 | 7.978 | 8.082 | 4,496,761 | -0.05(-0.56%) |
Sep 12, 2014 | 8.127 | 8.227 | 8.118 | 8.127 | 2,967,413 | -0.04(-0.44%) |
Sep 11, 2014 | 8.064 | 8.191 | 8.027 | 8.164 | 2,604,642 | +0.07(+0.90%) |
Sep 10, 2014 | 8.055 | 8.100 | 7.991 | 8.091 | 2,510,964 | +0.02(+0.22%) |
Sep 09, 2014 | 8.200 | 8.245 | 8.046 | 8.073 | 3,969,690 | -0.17(-2.04%) |
Sep 08, 2014 | 8.236 | 8.299 | 8.173 | 8.241 | 2,150,282 | -0.00(-0.06%) |
Sep 05, 2014 | 8.245 | 8.245 | 8.136 | 8.245 | 2,271,196 | -0.02(-0.27%) |
Sep 04, 2014 | 8.191 | 8.300 | 8.154 | 8.268 | 2,815,949 | +0.10(+1.28%) |
Sep 03, 2014 | 8.227 | 8.336 | 8.145 | 8.164 | 9,549,014 | +0.01(+0.11%) |
Sep 02, 2014 | 8.037 | 8.164 | 8.027 | 8.154 | 5,458,220 | +0.12(+1.47%) |
Aug 29, 2014 | 8.073 | 8.037 | 8.037 | 8.037 | 1,772,104 | -0.02(-0.23%) |
Aug 28, 2014 | 8.055 | 8.064 | 7.991 | 8.055 | 1,928,159 | -0.03(-0.34%) |
Aug 27, 2014 | 8.055 | 8.091 | 8.009 | 8.082 | 2,374,583 | +0.01(+0.11%) |
Aug 26, 2014 | 8.000 | 8.123 | 8.000 | 8.073 | 2,563,451 | +0.08(+1.02%) |
Aug 25, 2014 | 8.009 | 8.055 | 7.928 | 7.991 | 1,833,101 | +0.01(+0.17%) |
Aug 22, 2014 | 8.091 | 8.127 | 7.955 | 7.978 | 2,026,867 | -0.12(-1.51%) |
Aug 21, 2014 | 8.064 | 8.109 | 8.037 | 8.100 | 1,878,613 | +0.03(+0.39%) |
Aug 20, 2014 | 8.046 | 8.086 | 8.000 | 8.068 | 2,503,713 | +0.00(+0.06%) |
Aug 19, 2014 | 8.046 | 8.073 | 7.982 | 8.064 | 3,218,136 | +0.01(+0.11%) |
Aug 18, 2014 | 8.064 | 8.100 | 8.018 | 8.055 | 2,525,792 | +0.02(+0.23%) |
Aug 15, 2014 | 8.073 | 8.077 | 7.928 | 8.037 | 2,954,992 | -0.03(-0.34%) |
Aug 14, 2014 | 8.018 | 8.073 | 7.982 | 8.064 | 2,955,054 | +0.03(+0.34%) |
Aug 13, 2014 | 8.082 | 8.118 | 7.991 | 8.037 | 3,026,009 | -0.04(-0.45%) |
Aug 12, 2014 | 8.145 | 8.145 | 8.027 | 8.073 | 3,136,203 | -0.04(-0.45%) |
Aug 11, 2014 | 8.182 | 8.272 | 8.091 | 8.109 | 4,460,474 | -0.05(-0.56%) |
Aug 08, 2014 | 8.064 | 8.164 | 8.018 | 8.154 | 2,598,406 | +0.11(+1.35%) |
Aug 07, 2014 | 8.109 | 8.109 | 8.018 | 8.046 | 2,703,432 | -0.05(-0.56%) |
Aug 06, 2014 | 8.009 | 8.109 | 7.982 | 8.091 | 3,229,138 | +0.03(+0.34%) |
Aug 05, 2014 | 8.046 | 8.118 | 7.991 | 8.064 | 3,754,339 | -0.01(-0.17%) |
Aug 04, 2014 | 8.127 | 8.127 | 8.027 | 8.077 | 9,258,238 | -0.02(-0.28%) |
Aug 01, 2014 | 8.027 | 8.145 | 7.955 | 8.100 | 7,737,860 | +0.06(+0.79%) |
Jul 31, 2014 | 8.136 | 8.154 | 7.973 | 8.037 | 12,479,871 | +0.04(+0.45%) |
Jul 30, 2014 | 7.873 | 8.009 | 7.846 | 8.000 | 4,081,868 | +0.13(+1.61%) |
Jul 29, 2014 | 7.846 | 7.919 | 7.810 | 7.873 | 5,109,585 | +0.02(+0.23%) |
Jul 28, 2014 | 7.910 | 7.919 | 7.846 | 7.855 | 5,402,163 | -0.06(-0.80%) |
Jul 25, 2014 | 7.900 | 7.919 | 7.828 | 7.919 | 3,837,776 | +0.01(+0.11%) |
Jul 24, 2014 | 7.529 | 7.928 | 7.529 | 7.910 | 10,808,912 | +0.20(+2.59%) |
Jul 23, 2014 | 7.637 | 7.728 | 7.583 | 7.710 | 3,257,951 | +0.05(+0.71%) |
Jul 22, 2014 | 7.646 | 7.710 | 7.619 | 7.656 | 2,834,793 | +0.00(+0.00%) |
Jul 21, 2014 | 7.674 | 7.692 | 7.619 | 7.656 | 2,894,272 | -0.02(-0.24%) |
Jul 18, 2014 | 7.656 | 7.728 | 7.642 | 7.674 | 3,737,689 | +0.00(+0.00%) |
Jul 17, 2014 | 7.646 | 7.783 | 7.646 | 7.674 | 5,216,904 | +0.00(+0.00%) |
Jul 16, 2014 | 7.701 | 7.710 | 7.637 | 7.674 | 3,979,677 | +0.01(+0.12%) |
Jul 15, 2014 | 7.656 | 7.715 | 7.628 | 7.665 | 3,236,783 | -0.01(-0.12%) |
Jul 14, 2014 | 7.755 | 7.755 | 7.642 | 7.674 | 4,444,892 | -0.05(-0.59%) |
Jul 11, 2014 | 7.601 | 7.728 | 7.556 | 7.719 | 5,613,129 | +0.10(+1.31%) |
Jul 10, 2014 | 7.656 | 7.661 | 7.510 | 7.619 | 5,332,002 | +0.00(+0.00%) |
Jul 09, 2014 | 7.710 | 7.710 | 7.574 | 7.619 | 6,053,127 | -0.06(-0.83%) |
Jul 08, 2014 | 7.529 | 7.828 | 7.456 | 7.683 | 10,890,816 | +0.12(+1.56%) |
Jul 07, 2014 | 7.465 | 7.583 | 7.429 | 7.565 | 4,383,395 | +0.10(+1.34%) |
Jul 03, 2014 | 7.483 | 7.465 | 7.465 | 7.465 | 3,115,790 | +0.00(+0.00%) |
Jul 02, 2014 | 7.592 | 7.628 | 7.456 | 7.465 | 4,113,011 | -0.11(-1.44%) |
Jul 01, 2014 | 7.556 | 7.665 | 7.529 | 7.574 | 4,131,861 | +0.04(+0.48%) |
Jun 30, 2014 | 7.592 | 7.601 | 7.529 | 7.538 | 3,303,710 | -0.04(-0.48%) |
Jun 27, 2014 | 7.438 | 7.601 | 7.438 | 7.574 | 10,444,687 | +0.08(+1.09%) |
Jun 26, 2014 | 7.538 | 7.556 | 7.456 | 7.492 | 3,740,036 | -0.05(-0.60%) |
Jun 25, 2014 | 7.547 | 7.601 | 7.501 | 7.538 | 4,104,208 | -0.05(-0.72%) |
Jun 24, 2014 | 7.519 | 7.628 | 7.510 | 7.592 | 6,835,458 | +0.05(+0.60%) |
Jun 23, 2014 | 7.601 | 7.628 | 7.519 | 7.547 | 4,506,194 | -0.05(-0.60%) |
Jun 20, 2014 | 7.619 | 7.646 | 7.547 | 7.592 | 10,576,544 | +0.02(+0.24%) |
Jun 19, 2014 | 7.882 | 7.887 | 7.565 | 7.574 | 9,349,315 | -0.30(-3.80%) |
Jun 18, 2014 | 7.728 | 7.910 | 7.683 | 7.873 | 6,688,662 | +0.15(+2.00%) |
Jun 17, 2014 | 7.665 | 7.728 | 7.619 | 7.719 | 5,337,940 | +0.06(+0.83%) |
Jun 16, 2014 | 7.728 | 7.755 | 7.651 | 7.656 | 2,568,199 | -0.08(-1.06%) |
Jun 13, 2014 | 7.783 | 7.837 | 7.674 | 7.737 | 2,831,899 | -0.05(-0.70%) |
Jun 12, 2014 | 7.910 | 7.937 | 7.696 | 7.792 | 6,281,614 | -0.11(-1.38%) |
Jun 11, 2014 | 8.082 | 8.082 | 7.882 | 7.900 | 4,264,982 | -0.19(-2.35%) |
Jun 10, 2014 | 8.055 | 8.145 | 8.000 | 8.091 | 3,224,415 | +0.00(+0.00%) |
Jun 06, 2014 | 7.991 | 8.164 | 7.955 | 8.091 | 14,760,826 | +0.08(+1.02%) |
Jun 05, 2014 | 8.046 | 8.091 | 7.891 | 8.009 | 5,884,434 | -0.02(-0.23%) |
Jun 04, 2014 | 8.027 | 8.127 | 7.964 | 8.027 | 8,248,301 | -0.05(-0.56%) |
Jun 03, 2014 | 7.882 | 8.082 | 7.855 | 8.073 | 9,097,487 | +0.17(+2.18%) |
Jun 02, 2014 | 7.864 | 7.955 | 7.828 | 7.900 | 6,592,992 | +0.09(+1.16%) |
May 30, 2014 | 7.764 | 7.873 | 7.746 | 7.810 | 7,128,105 | +0.04(+0.47%) |
May 29, 2014 | 7.873 | 7.946 | 7.719 | 7.773 | 9,771,885 | -0.15(-1.95%) |
May 28, 2014 | 8.000 | 8.027 | 7.873 | 7.928 | 9,026,324 | -0.07(-0.91%) |
May 27, 2014 | 8.018 | 8.082 | 7.964 | 8.000 | 7,477,355 | +0.00(+0.00%) |
May 23, 2014 | 8.037 | 8.000 | 8.000 | 8.000 | 5,909,329 | -0.05(-0.56%) |
May 22, 2014 | 8.073 | 8.100 | 8.005 | 8.046 | 3,305,124 | -0.05(-0.56%) |
May 21, 2014 | 7.964 | 8.118 | 7.919 | 8.091 | 10,914,811 | +0.15(+1.94%) |
May 20, 2014 | 7.991 | 8.009 | 7.873 | 7.937 | 7,725,791 | -0.10(-1.24%) |
May 19, 2014 | 8.064 | 8.091 | 8.009 | 8.037 | 6,202,797 | -0.06(-0.78%) |
May 16, 2014 | 8.073 | 8.118 | 8.009 | 8.100 | 6,324,251 | +0.07(+0.90%) |
May 15, 2014 | 8.082 | 8.082 | 7.982 | 8.027 | 10,582,038 | -0.05(-0.56%) |
May 14, 2014 | 8.200 | 8.227 | 8.073 | 8.073 | 12,310,366 | -0.10(-1.22%) |
May 13, 2014 | 8.191 | 8.254 | 8.136 | 8.173 | 11,660,198 | -0.07(-0.88%) |
May 12, 2014 | 8.055 | 8.263 | 8.018 | 8.245 | 10,899,372 | +0.24(+3.06%) |
May 09, 2014 | 7.955 | 8.018 | 7.919 | 8.000 | 9,056,197 | -0.01(-0.11%) |
May 08, 2014 | 7.955 | 8.073 | 7.955 | 8.009 | 9,452,345 | +0.01(+0.11%) |
May 07, 2014 | 7.919 | 8.055 | 7.891 | 8.000 | 18,194,654 | -0.07(-0.84%) |
May 06, 2014 | 7.891 | 8.182 | 7.801 | 8.068 | 22,504,648 | +0.10(+1.19%) |
May 05, 2014 | 8.037 | 8.127 | 7.801 | 7.973 | 19,978,192 | -0.17(-2.12%) |
May 02, 2014 | 8.127 | 8.191 | 8.046 | 8.145 | 19,604,484 | -0.04(-0.44%) |