Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.103 | 7.182 | 7.064 | 7.122 | 146,241 | +0.03(+0.41%) |
May 28, 2015 | 7.061 | 7.112 | 7.029 | 7.093 | 53,492 | -0.00(-0.04%) |
May 27, 2015 | 7.122 | 7.128 | 7.032 | 7.096 | 64,421 | +0.06(+0.86%) |
May 26, 2015 | 7.067 | 7.093 | 7.029 | 7.035 | 55,848 | -0.06(-0.86%) |
May 22, 2015 | 7.103 | 7.096 | 7.096 | 7.096 | 116,743 | +0.02(+0.31%) |
May 21, 2015 | 7.026 | 7.106 | 6.991 | 7.074 | 131,278 | +0.07(+0.97%) |
May 20, 2015 | 7.067 | 7.067 | 6.956 | 7.007 | 133,190 | -0.04(-0.63%) |
May 19, 2015 | 7.208 | 7.214 | 6.984 | 7.051 | 217,909 | -0.14(-1.91%) |
May 18, 2015 | 7.272 | 7.272 | 7.141 | 7.189 | 199,549 | -0.05(-0.75%) |
May 15, 2015 | 7.313 | 7.313 | 7.067 | 7.243 | 339,672 | +0.00(+0.04%) |
May 14, 2015 | 7.093 | 7.361 | 7.039 | 7.240 | 410,406 | +0.15(+2.07%) |
May 13, 2015 | 7.125 | 7.125 | 7.026 | 7.093 | 207,179 | +0.06(+0.86%) |
May 12, 2015 | 7.013 | 7.091 | 6.924 | 7.032 | 430,218 | +0.04(+0.64%) |
May 11, 2015 | 7.109 | 7.109 | 6.949 | 6.988 | 130,767 | -0.08(-1.13%) |
May 08, 2015 | 7.122 | 7.141 | 6.911 | 7.067 | 269,003 | +0.03(+0.36%) |
May 07, 2015 | 6.994 | 7.221 | 6.904 | 7.042 | 440,594 | -0.08(-1.12%) |
May 06, 2015 | 7.250 | 7.345 | 7.093 | 7.122 | 176,457 | -0.10(-1.42%) |
May 05, 2015 | 7.352 | 7.361 | 7.189 | 7.224 | 157,027 | -0.11(-1.44%) |
May 04, 2015 | 7.349 | 7.387 | 7.221 | 7.329 | 204,306 | +0.11(+1.46%) |
May 01, 2015 | 7.221 | 7.269 | 7.117 | 7.224 | 124,433 | -0.16(-2.16%) |
Apr 30, 2015 | 7.358 | 7.473 | 7.259 | 7.384 | 298,283 | +0.14(+1.90%) |
Apr 29, 2015 | 7.170 | 7.329 | 7.157 | 7.246 | 330,789 | -0.04(-0.61%) |
Apr 28, 2015 | 7.403 | 7.403 | 7.182 | 7.291 | 190,019 | -0.05(-0.65%) |
Apr 27, 2015 | 7.358 | 7.764 | 7.278 | 7.339 | 416,225 | +0.01(+0.13%) |
Apr 24, 2015 | 7.151 | 7.390 | 7.151 | 7.329 | 263,842 | +0.18(+2.55%) |
Apr 23, 2015 | 7.154 | 7.170 | 7.034 | 7.147 | 138,802 | +0.12(+1.68%) |
Apr 22, 2015 | 7.029 | 7.109 | 6.969 | 7.029 | 155,684 | +0.00(+0.00%) |
Apr 21, 2015 | 7.160 | 7.250 | 6.968 | 7.029 | 267,585 | -0.10(-1.39%) |
Apr 20, 2015 | 7.045 | 7.365 | 7.029 | 7.128 | 349,559 | +0.14(+2.06%) |
Apr 17, 2015 | 7.020 | 7.122 | 6.841 | 6.984 | 193,993 | -0.02(-0.32%) |
Apr 16, 2015 | 7.218 | 7.218 | 6.981 | 7.007 | 242,015 | -0.21(-2.92%) |
Apr 15, 2015 | 7.061 | 7.253 | 6.983 | 7.218 | 305,710 | +0.21(+3.01%) |
Apr 14, 2015 | 6.821 | 7.023 | 6.780 | 7.007 | 451,304 | +0.26(+3.79%) |
Apr 13, 2015 | 6.633 | 6.898 | 6.547 | 6.751 | 426,441 | +0.25(+3.88%) |
Apr 10, 2015 | 6.665 | 6.694 | 6.387 | 6.499 | 402,710 | -0.19(-2.91%) |
Apr 09, 2015 | 6.726 | 6.869 | 6.643 | 6.694 | 293,604 | -0.01(-0.10%) |
Apr 08, 2015 | 6.556 | 6.729 | 6.547 | 6.700 | 187,593 | +0.07(+1.06%) |
Apr 07, 2015 | 6.754 | 6.866 | 6.572 | 6.630 | 296,580 | -0.12(-1.75%) |
Apr 06, 2015 | 6.537 | 6.774 | 6.537 | 6.748 | 190,328 | +0.19(+2.82%) |
Apr 02, 2015 | 6.729 | 6.563 | 6.563 | 6.563 | 158,683 | -0.10(-1.53%) |
Apr 01, 2015 | 6.540 | 6.713 | 6.499 | 6.665 | 187,677 | +0.12(+1.91%) |
Mar 31, 2015 | 6.352 | 6.671 | 6.349 | 6.540 | 238,484 | +0.13(+1.99%) |
Mar 30, 2015 | 6.457 | 6.515 | 6.371 | 6.412 | 74,086 | -0.04(-0.55%) |
Mar 27, 2015 | 6.550 | 6.550 | 6.393 | 6.448 | 113,966 | -0.12(-1.85%) |
Mar 26, 2015 | 6.588 | 6.655 | 6.499 | 6.569 | 91,745 | +0.04(+0.64%) |
Mar 25, 2015 | 6.722 | 6.770 | 6.454 | 6.527 | 162,529 | -0.21(-3.13%) |
Mar 24, 2015 | 6.841 | 6.841 | 6.499 | 6.738 | 296,202 | -0.16(-2.32%) |
Mar 23, 2015 | 6.502 | 6.901 | 6.476 | 6.898 | 478,421 | +0.36(+5.57%) |
Mar 20, 2015 | 6.387 | 6.582 | 6.237 | 6.534 | 1,820,861 | +0.24(+3.81%) |
Mar 19, 2015 | 6.422 | 6.448 | 6.240 | 6.294 | 299,673 | -0.20(-3.05%) |
Mar 18, 2015 | 6.269 | 6.550 | 6.122 | 6.492 | 467,316 | +0.22(+3.57%) |
Mar 17, 2015 | 6.154 | 6.345 | 6.122 | 6.269 | 384,416 | +0.15(+2.40%) |
Mar 16, 2015 | 6.345 | 6.345 | 6.071 | 6.122 | 328,282 | -0.19(-3.04%) |
Mar 13, 2015 | 6.269 | 6.333 | 6.090 | 6.313 | 319,829 | +0.06(+0.92%) |
Mar 12, 2015 | 6.310 | 6.313 | 6.112 | 6.256 | 284,837 | +0.00(+0.05%) |
Mar 11, 2015 | 6.218 | 6.310 | 6.080 | 6.253 | 340,301 | +0.03(+0.51%) |
Mar 10, 2015 | 6.218 | 6.293 | 6.061 | 6.221 | 329,275 | -0.11(-1.77%) |
Mar 09, 2015 | 6.250 | 6.368 | 6.170 | 6.333 | 245,436 | +0.08(+1.33%) |
Mar 06, 2015 | 6.294 | 6.361 | 6.179 | 6.250 | 133,212 | -0.06(-0.96%) |
Mar 05, 2015 | 6.230 | 6.387 | 6.131 | 6.310 | 250,725 | +0.09(+1.39%) |
Mar 04, 2015 | 6.214 | 6.227 | 6.090 | 6.224 | 175,011 | +0.00(+0.00%) |
Mar 03, 2015 | 6.163 | 6.224 | 6.039 | 6.224 | 156,717 | +0.03(+0.52%) |
Mar 02, 2015 | 6.259 | 6.262 | 6.154 | 6.192 | 160,125 | -0.04(-0.72%) |
Feb 27, 2015 | 6.208 | 6.246 | 6.103 | 6.237 | 129,500 | +0.01(+0.15%) |
Feb 26, 2015 | 6.170 | 6.272 | 6.029 | 6.227 | 97,447 | +0.00(+0.05%) |
Feb 25, 2015 | 6.106 | 6.224 | 6.013 | 6.224 | 113,691 | +0.13(+2.10%) |
Feb 24, 2015 | 6.071 | 6.230 | 6.064 | 6.096 | 240,681 | -0.13(-2.15%) |
Feb 23, 2015 | 6.179 | 6.234 | 6.058 | 6.230 | 241,345 | +0.02(+0.31%) |
Feb 20, 2015 | 6.384 | 6.486 | 6.103 | 6.211 | 346,169 | -0.13(-2.11%) |
Feb 19, 2015 | 6.345 | 6.355 | 6.246 | 6.345 | 170,889 | +0.06(+0.97%) |
Feb 18, 2015 | 6.141 | 6.317 | 6.048 | 6.285 | 245,658 | +0.17(+2.72%) |
Feb 17, 2015 | 6.067 | 6.240 | 5.981 | 6.119 | 307,666 | +0.03(+0.42%) |
Feb 13, 2015 | 5.968 | 6.093 | 6.093 | 6.093 | 252,578 | +0.19(+3.30%) |
Feb 12, 2015 | 5.920 | 6.103 | 5.898 | 5.898 | 81,178 | +0.01(+0.16%) |
Feb 11, 2015 | 5.828 | 6.016 | 5.815 | 5.888 | 169,099 | -0.00(-0.05%) |
Feb 10, 2015 | 6.096 | 6.189 | 5.841 | 5.892 | 202,838 | -0.20(-3.35%) |
Feb 09, 2015 | 5.927 | 6.339 | 5.888 | 6.096 | 360,097 | +0.20(+3.36%) |
Feb 06, 2015 | 5.636 | 5.898 | 5.607 | 5.898 | 139,052 | +0.29(+5.19%) |
Feb 05, 2015 | 5.460 | 5.611 | 5.432 | 5.607 | 236,594 | +0.17(+3.05%) |
Feb 04, 2015 | 5.521 | 5.572 | 5.371 | 5.441 | 316,452 | -0.12(-2.07%) |
Feb 03, 2015 | 5.550 | 5.786 | 5.489 | 5.556 | 388,125 | +0.03(+0.52%) |
Feb 02, 2015 | 5.400 | 5.556 | 5.400 | 5.527 | 255,573 | +0.01(+0.17%) |
Jan 30, 2015 | 5.559 | 5.559 | 5.432 | 5.518 | 148,154 | -0.22(-3.90%) |
Jan 29, 2015 | 5.652 | 5.815 | 5.396 | 5.742 | 389,821 | +0.09(+1.58%) |
Jan 28, 2015 | 5.879 | 5.948 | 5.614 | 5.652 | 277,103 | -0.24(-4.12%) |
Jan 27, 2015 | 5.872 | 5.911 | 5.818 | 5.895 | 143,018 | -0.03(-0.54%) |
Jan 26, 2015 | 5.908 | 5.952 | 5.852 | 5.927 | 379,947 | +0.04(+0.65%) |
Jan 23, 2015 | 5.745 | 6.090 | 5.591 | 5.888 | 593,067 | +0.14(+2.50%) |
Jan 22, 2015 | 5.754 | 5.783 | 5.636 | 5.745 | 298,302 | -0.01(-0.17%) |
Jan 21, 2015 | 5.639 | 5.825 | 5.617 | 5.754 | 233,392 | +0.12(+2.16%) |
Jan 20, 2015 | 5.473 | 5.674 | 5.394 | 5.633 | 218,704 | +0.12(+2.26%) |
Jan 16, 2015 | 5.176 | 5.527 | 5.176 | 5.508 | 219,164 | +0.44(+8.77%) |
Jan 15, 2015 | 5.039 | 5.138 | 4.975 | 5.064 | 322,401 | +0.03(+0.63%) |
Jan 14, 2015 | 5.205 | 5.304 | 5.010 | 5.032 | 648,919 | -0.27(-5.18%) |
Jan 13, 2015 | 5.598 | 5.598 | 5.176 | 5.307 | 338,483 | -0.23(-4.21%) |
Jan 12, 2015 | 5.745 | 5.745 | 5.393 | 5.540 | 353,187 | -0.23(-4.04%) |
Jan 09, 2015 | 5.716 | 5.834 | 5.591 | 5.773 | 323,638 | +0.10(+1.80%) |
Jan 08, 2015 | 5.534 | 5.786 | 5.531 | 5.671 | 516,755 | +0.16(+2.90%) |
Jan 07, 2015 | 5.432 | 5.630 | 5.285 | 5.511 | 444,168 | +0.13(+2.37%) |
Jan 06, 2015 | 5.342 | 5.426 | 5.169 | 5.384 | 265,601 | -0.00(-0.06%) |
Jan 05, 2015 | 5.518 | 5.639 | 5.240 | 5.387 | 279,676 | -0.16(-2.94%) |
Jan 02, 2015 | 5.179 | 5.552 | 5.179 | 5.550 | 119,976 | +0.25(+4.70%) |
Dec 31, 2014 | 5.106 | 5.301 | 5.301 | 5.301 | 575,891 | +0.04(+0.67%) |
Dec 30, 2014 | 5.233 | 5.291 | 5.055 | 5.265 | 508,446 | +0.00(+0.00%) |
Dec 29, 2014 | 5.278 | 5.371 | 5.154 | 5.265 | 498,893 | -0.04(-0.84%) |
Dec 26, 2014 | 5.345 | 5.384 | 5.256 | 5.310 | 296,267 | -0.04(-0.66%) |
Dec 24, 2014 | 5.428 | 5.345 | 5.345 | 5.345 | 246,631 | -0.11(-1.93%) |
Dec 23, 2014 | 5.093 | 5.483 | 5.055 | 5.451 | 662,340 | +0.35(+6.89%) |
Dec 22, 2014 | 5.492 | 5.492 | 5.093 | 5.099 | 824,863 | -0.35(-6.45%) |
Dec 19, 2014 | 5.154 | 5.550 | 5.084 | 5.451 | 370,160 | +0.30(+5.77%) |
Dec 18, 2014 | 5.432 | 5.432 | 4.971 | 5.154 | 567,390 | +0.03(+0.62%) |
Dec 17, 2014 | 4.793 | 5.262 | 4.719 | 5.122 | 425,558 | +0.33(+6.87%) |
Dec 16, 2014 | 4.809 | 4.908 | 4.617 | 4.793 | 990,513 | -0.09(-1.90%) |
Dec 15, 2014 | 5.467 | 5.520 | 4.860 | 4.885 | 731,982 | -0.57(-10.38%) |
Dec 12, 2014 | 5.412 | 5.454 | 5.259 | 5.451 | 576,153 | -0.01(-0.23%) |
Dec 11, 2014 | 5.796 | 5.815 | 5.444 | 5.464 | 906,652 | -0.34(-5.89%) |
Dec 10, 2014 | 5.662 | 5.997 | 5.591 | 5.805 | 409,784 | +0.05(+0.89%) |
Dec 09, 2014 | 4.984 | 5.777 | 4.975 | 5.754 | 515,763 | +0.24(+4.28%) |
Dec 08, 2014 | 6.019 | 6.019 | 5.323 | 5.518 | 797,505 | -0.57(-9.39%) |
Dec 05, 2014 | 6.071 | 6.099 | 5.914 | 6.090 | 495,886 | -0.00(-0.05%) |
Dec 04, 2014 | 6.128 | 6.198 | 6.045 | 6.093 | 337,841 | -0.02(-0.37%) |
Dec 03, 2014 | 5.847 | 6.138 | 5.796 | 6.115 | 285,532 | +0.17(+2.79%) |
Dec 02, 2014 | 5.726 | 6.019 | 5.726 | 5.949 | 325,541 | +0.17(+2.87%) |
Dec 01, 2014 | 6.067 | 6.067 | 5.192 | 5.783 | 802,670 | -0.29(-4.74%) |
Nov 28, 2014 | 6.390 | 6.393 | 6.071 | 6.071 | 404,729 | -0.46(-7.05%) |
Nov 26, 2014 | 6.662 | 6.531 | 6.531 | 6.531 | 415,017 | -0.11(-1.59%) |
Nov 25, 2014 | 6.735 | 6.805 | 6.572 | 6.636 | 578,382 | -0.10(-1.42%) |
Nov 24, 2014 | 6.793 | 6.793 | 6.713 | 6.732 | 332,383 | -0.06(-0.89%) |
Nov 21, 2014 | 6.793 | 6.879 | 6.732 | 6.793 | 777,174 | -0.01(-0.19%) |
Nov 20, 2014 | 6.789 | 6.879 | 6.733 | 6.805 | 205,471 | +0.01(+0.14%) |
Nov 19, 2014 | 6.812 | 6.918 | 6.749 | 6.796 | 141,781 | -0.11(-1.62%) |
Nov 18, 2014 | 6.786 | 6.940 | 6.649 | 6.908 | 409,799 | +0.05(+0.75%) |
Nov 17, 2014 | 6.678 | 6.914 | 6.621 | 6.857 | 310,161 | +0.23(+3.47%) |
Nov 14, 2014 | 6.639 | 6.710 | 6.553 | 6.627 | 229,608 | +0.04(+0.53%) |
Nov 13, 2014 | 7.029 | 7.045 | 6.572 | 6.591 | 532,367 | -0.50(-6.99%) |
Nov 12, 2014 | 7.128 | 7.221 | 7.074 | 7.087 | 339,509 | -0.13(-1.86%) |
Nov 11, 2014 | 7.256 | 7.256 | 6.949 | 7.221 | 315,093 | -0.08(-1.14%) |
Nov 10, 2014 | 7.307 | 7.416 | 7.234 | 7.304 | 217,527 | -0.00(-0.04%) |
Nov 07, 2014 | 7.480 | 7.553 | 7.307 | 7.307 | 228,660 | -0.15(-1.97%) |
Nov 06, 2014 | 7.419 | 7.528 | 7.288 | 7.454 | 225,073 | +0.05(+0.65%) |
Nov 05, 2014 | 7.409 | 7.451 | 7.361 | 7.406 | 210,882 | +0.01(+0.09%) |
Nov 04, 2014 | 7.438 | 7.457 | 7.262 | 7.400 | 151,384 | -0.06(-0.77%) |
Nov 03, 2014 | 7.275 | 7.521 | 7.275 | 7.457 | 174,754 | +0.17(+2.37%) |
Oct 31, 2014 | 7.572 | 7.572 | 7.227 | 7.285 | 336,974 | -0.29(-3.88%) |
Oct 30, 2014 | 7.873 | 7.924 | 7.544 | 7.579 | 245,946 | -0.35(-4.43%) |
Oct 29, 2014 | 7.882 | 7.930 | 7.796 | 7.930 | 251,586 | +0.05(+0.65%) |
Oct 28, 2014 | 7.761 | 7.879 | 7.682 | 7.879 | 182,016 | +0.16(+2.07%) |
Oct 27, 2014 | 7.678 | 7.777 | 7.627 | 7.719 | 210,719 | -0.06(-0.74%) |
Oct 24, 2014 | 7.853 | 7.875 | 7.675 | 7.777 | 175,308 | -0.04(-0.45%) |
Oct 23, 2014 | 7.882 | 7.882 | 7.767 | 7.812 | 254,506 | +0.04(+0.45%) |
Oct 22, 2014 | 7.825 | 7.863 | 7.675 | 7.777 | 588,144 | -0.04(-0.49%) |
Oct 21, 2014 | 7.496 | 7.857 | 7.489 | 7.815 | 317,669 | +0.31(+4.09%) |
Oct 20, 2014 | 7.444 | 7.486 | 7.444 | 7.508 | 301,488 | +0.00(+0.00%) |
Oct 17, 2014 | 7.505 | 7.828 | 7.345 | 7.508 | 740,514 | +0.14(+1.95%) |
Oct 16, 2014 | 6.480 | 7.588 | 6.480 | 7.365 | 658,077 | +0.89(+13.66%) |
Oct 15, 2014 | 6.310 | 6.690 | 6.237 | 6.480 | 587,840 | -0.11(-1.70%) |
Oct 14, 2014 | 6.745 | 6.844 | 6.234 | 6.591 | 888,246 | -0.15(-2.27%) |
Oct 13, 2014 | 7.157 | 7.157 | 6.738 | 6.745 | 572,150 | -0.45(-6.22%) |
Oct 10, 2014 | 7.425 | 7.448 | 6.917 | 7.192 | 683,648 | -0.27(-3.60%) |
Oct 09, 2014 | 7.559 | 7.559 | 7.416 | 7.460 | 351,068 | -0.15(-1.97%) |
Oct 08, 2014 | 7.611 | 7.636 | 7.285 | 7.611 | 468,487 | -0.03(-0.38%) |
Oct 07, 2014 | 7.690 | 7.748 | 7.614 | 7.639 | 302,571 | -0.07(-0.95%) |
Oct 06, 2014 | 7.767 | 7.771 | 7.684 | 7.713 | 172,767 | -0.07(-0.90%) |
Oct 03, 2014 | 7.809 | 7.809 | 7.722 | 7.783 | 158,820 | -0.03(-0.37%) |
Oct 02, 2014 | 7.706 | 7.831 | 7.684 | 7.812 | 242,960 | +0.11(+1.37%) |
Oct 01, 2014 | 7.754 | 7.761 | 7.684 | 7.706 | 119,838 | -0.05(-0.70%) |
Sep 30, 2014 | 7.764 | 7.837 | 7.700 | 7.761 | 230,046 | -0.03(-0.37%) |
Sep 29, 2014 | 7.710 | 7.837 | 7.710 | 7.790 | 180,037 | +0.04(+0.49%) |
Sep 26, 2014 | 7.719 | 7.812 | 7.700 | 7.751 | 353,346 | +0.00(+0.00%) |
Sep 25, 2014 | 7.825 | 7.847 | 7.719 | 7.751 | 211,236 | -0.10(-1.26%) |
Sep 24, 2014 | 7.764 | 7.860 | 7.734 | 7.850 | 324,777 | +0.04(+0.57%) |
Sep 23, 2014 | 7.876 | 7.905 | 7.706 | 7.806 | 363,149 | -0.12(-1.45%) |
Sep 22, 2014 | 8.020 | 8.020 | 7.879 | 7.921 | 290,421 | -0.09(-1.16%) |
Sep 19, 2014 | 7.921 | 8.032 | 7.886 | 8.013 | 352,082 | +0.08(+0.97%) |
Sep 18, 2014 | 7.879 | 7.968 | 7.879 | 7.936 | 184,253 | +0.03(+0.32%) |
Sep 17, 2014 | 7.841 | 7.957 | 7.841 | 7.911 | 355,362 | +0.01(+0.12%) |
Sep 16, 2014 | 7.774 | 7.911 | 7.754 | 7.901 | 462,772 | +0.13(+1.69%) |
Sep 15, 2014 | 7.911 | 7.911 | 7.729 | 7.770 | 205,974 | -0.12(-1.50%) |
Sep 12, 2014 | 7.924 | 7.975 | 7.879 | 7.889 | 413,837 | -0.02(-0.28%) |
Sep 11, 2014 | 7.988 | 8.025 | 7.866 | 7.911 | 300,327 | -0.08(-1.00%) |
Sep 10, 2014 | 8.016 | 8.080 | 7.942 | 7.991 | 414,710 | +0.00(+0.00%) |
Sep 09, 2014 | 7.873 | 8.029 | 7.871 | 7.991 | 442,087 | +0.06(+0.72%) |
Sep 08, 2014 | 8.010 | 8.020 | 7.869 | 7.933 | 222,653 | -0.08(-1.04%) |
Sep 05, 2014 | 8.042 | 8.067 | 7.997 | 8.016 | 165,418 | -0.08(-0.95%) |
Sep 04, 2014 | 8.227 | 8.243 | 8.055 | 8.093 | 547,544 | -0.13(-1.55%) |
Sep 03, 2014 | 8.227 | 8.262 | 8.186 | 8.221 | 770,589 | -0.03(-0.31%) |
Sep 02, 2014 | 8.358 | 8.358 | 8.227 | 8.246 | 358,050 | -0.11(-1.34%) |
Aug 29, 2014 | 8.291 | 8.358 | 8.358 | 8.358 | 253,517 | +0.04(+0.50%) |
Aug 28, 2014 | 8.285 | 8.371 | 8.195 | 8.317 | 300,308 | +0.05(+0.66%) |
Aug 27, 2014 | 8.211 | 8.317 | 8.202 | 8.262 | 197,277 | +0.04(+0.47%) |
Aug 26, 2014 | 8.198 | 8.243 | 8.167 | 8.224 | 287,557 | +0.01(+0.08%) |
Aug 25, 2014 | 8.278 | 8.278 | 8.179 | 8.218 | 361,856 | -0.01(-0.08%) |
Aug 22, 2014 | 8.323 | 8.323 | 8.147 | 8.224 | 350,363 | -0.09(-1.08%) |
Aug 21, 2014 | 8.339 | 8.371 | 8.224 | 8.314 | 327,929 | +0.01(+0.08%) |
Aug 20, 2014 | 8.240 | 8.323 | 8.176 | 8.307 | 411,611 | +0.07(+0.85%) |
Aug 19, 2014 | 8.183 | 8.435 | 8.121 | 8.237 | 856,544 | +0.10(+1.26%) |
Aug 18, 2014 | 8.077 | 8.221 | 8.077 | 8.135 | 376,532 | +0.07(+0.83%) |
Aug 15, 2014 | 8.189 | 8.205 | 8.023 | 8.068 | 346,395 | -0.06(-0.75%) |
Aug 14, 2014 | 8.048 | 8.147 | 7.981 | 8.128 | 558,748 | +0.08(+0.99%) |
Aug 13, 2014 | 8.016 | 8.068 | 7.994 | 8.048 | 469,251 | -0.01(-0.12%) |
Aug 12, 2014 | 8.020 | 8.227 | 7.996 | 8.058 | 912,837 | +0.22(+2.77%) |
Aug 11, 2014 | 7.716 | 8.036 | 7.716 | 7.841 | 614,729 | +0.11(+1.40%) |
Aug 08, 2014 | 7.598 | 7.781 | 7.569 | 7.732 | 234,465 | +0.12(+1.64%) |
Aug 07, 2014 | 7.655 | 7.678 | 7.575 | 7.607 | 249,579 | -0.04(-0.54%) |
Aug 06, 2014 | 7.547 | 7.687 | 7.508 | 7.649 | 295,184 | +0.06(+0.84%) |
Aug 05, 2014 | 7.668 | 7.668 | 7.515 | 7.585 | 351,966 | -0.09(-1.12%) |
Aug 04, 2014 | 7.595 | 7.700 | 7.537 | 7.671 | 561,568 | +0.12(+1.61%) |
Aug 01, 2014 | 7.882 | 7.962 | 7.403 | 7.550 | 1,046,343 | -0.31(-3.94%) |
Jul 31, 2014 | 8.093 | 8.170 | 7.774 | 7.860 | 553,503 | -0.39(-4.73%) |
Jul 30, 2014 | 8.291 | 8.390 | 8.163 | 8.250 | 752,257 | -0.02(-0.23%) |
Jul 29, 2014 | 8.195 | 8.333 | 8.147 | 8.269 | 633,232 | +0.07(+0.90%) |
Jul 28, 2014 | 8.093 | 8.224 | 8.093 | 8.195 | 808,134 | +0.18(+2.19%) |
Jul 25, 2014 | 8.029 | 8.055 | 8.016 | 8.020 | 141,368 | -0.01(-0.16%) |
Jul 24, 2014 | 8.064 | 8.064 | 8.007 | 8.032 | 113,538 | -0.04(-0.44%) |
Jul 23, 2014 | 8.077 | 8.115 | 8.039 | 8.068 | 183,308 | -0.03(-0.36%) |
Jul 22, 2014 | 8.077 | 8.138 | 8.045 | 8.096 | 255,003 | -0.00(-0.04%) |
Jul 21, 2014 | 8.093 | 8.141 | 8.080 | 8.099 | 205,139 | -0.04(-0.43%) |
Jul 18, 2014 | 8.099 | 8.144 | 8.068 | 8.135 | 162,570 | -0.01(-0.08%) |
Jul 17, 2014 | 8.090 | 8.141 | 8.026 | 8.141 | 171,186 | +0.07(+0.91%) |
Jul 16, 2014 | 8.029 | 8.151 | 8.013 | 8.068 | 409,943 | +0.05(+0.64%) |
Jul 15, 2014 | 8.013 | 8.061 | 7.991 | 8.016 | 284,336 | -0.02(-0.20%) |
Jul 14, 2014 | 8.020 | 8.064 | 7.997 | 8.032 | 276,734 | +0.01(+0.07%) |
Jul 11, 2014 | 8.122 | 8.170 | 8.013 | 8.027 | 328,239 | -0.06(-0.74%) |
Jul 10, 2014 | 8.119 | 8.188 | 8.074 | 8.087 | 338,505 | -0.07(-0.82%) |
Jul 09, 2014 | 8.103 | 8.173 | 8.085 | 8.154 | 160,520 | +0.04(+0.55%) |
Jul 08, 2014 | 8.119 | 8.141 | 8.083 | 8.109 | 132,861 | -0.04(-0.55%) |
Jul 07, 2014 | 8.160 | 8.221 | 8.074 | 8.154 | 204,532 | -0.02(-0.27%) |
Jul 03, 2014 | 8.240 | 8.176 | 8.176 | 8.176 | 154,301 | -0.04(-0.54%) |
Jul 02, 2014 | 8.202 | 8.237 | 8.119 | 8.221 | 269,579 | +0.05(+0.63%) |
Jul 01, 2014 | 8.195 | 8.240 | 8.135 | 8.170 | 278,822 | -0.04(-0.43%) |
Jun 30, 2014 | 8.227 | 8.227 | 8.144 | 8.205 | 297,425 | +0.00(+0.00%) |
Jun 27, 2014 | 8.144 | 8.221 | 8.083 | 8.205 | 350,069 | +0.08(+0.98%) |
Jun 26, 2014 | 8.045 | 8.154 | 8.004 | 8.125 | 204,003 | +0.12(+1.44%) |
Jun 25, 2014 | 8.029 | 8.074 | 8.004 | 8.010 | 202,115 | -0.03(-0.40%) |
Jun 24, 2014 | 8.077 | 8.176 | 8.029 | 8.042 | 527,838 | -0.10(-1.18%) |
Jun 23, 2014 | 8.087 | 8.138 | 8.029 | 8.138 | 298,903 | +0.09(+1.07%) |
Jun 20, 2014 | 7.943 | 8.080 | 7.917 | 8.052 | 420,037 | +0.10(+1.29%) |
Jun 19, 2014 | 7.984 | 8.083 | 7.908 | 7.949 | 390,519 | +0.00(+0.00%) |
Jun 18, 2014 | 8.064 | 8.090 | 7.940 | 7.949 | 607,042 | -0.07(-0.92%) |
Jun 17, 2014 | 7.949 | 8.056 | 7.933 | 8.023 | 230,012 | +0.05(+0.64%) |
Jun 16, 2014 | 7.988 | 8.013 | 7.908 | 7.972 | 231,824 | -0.00(-0.04%) |
Jun 13, 2014 | 8.004 | 8.087 | 7.946 | 7.975 | 215,643 | -0.03(-0.40%) |
Jun 12, 2014 | 8.128 | 8.128 | 7.988 | 8.007 | 307,798 | -0.13(-1.57%) |
Jun 11, 2014 | 8.083 | 8.147 | 8.007 | 8.135 | 331,944 | +0.02(+0.28%) |
Jun 10, 2014 | 8.111 | 8.170 | 8.064 | 8.112 | 182,626 | -0.04(-0.51%) |
Jun 06, 2014 | 8.176 | 8.179 | 8.120 | 8.154 | 218,516 | -0.00(-0.04%) |
Jun 05, 2014 | 8.141 | 8.192 | 8.071 | 8.157 | 383,818 | +0.06(+0.71%) |
Jun 04, 2014 | 8.075 | 8.157 | 8.004 | 8.099 | 442,459 | +0.03(+0.32%) |
Jun 03, 2014 | 8.036 | 8.131 | 7.991 | 8.074 | 789,696 | -0.01(-0.16%) |