Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.652 | 9.849 | 9.607 | 9.697 | 6,600,609 | +0.04(+0.37%) |
May 28, 2015 | 9.688 | 9.701 | 9.536 | 9.661 | 3,624,979 | -0.04(-0.37%) |
May 27, 2015 | 9.572 | 9.697 | 9.491 | 9.697 | 3,036,131 | +0.13(+1.40%) |
May 26, 2015 | 9.563 | 9.589 | 9.446 | 9.563 | 7,970,409 | -0.04(-0.47%) |
May 22, 2015 | 9.697 | 9.607 | 9.607 | 9.607 | 3,064,429 | -0.08(-0.83%) |
May 21, 2015 | 9.661 | 9.741 | 9.616 | 9.688 | 5,601,099 | +0.00(+0.00%) |
May 20, 2015 | 9.554 | 9.706 | 9.536 | 9.688 | 3,682,114 | +0.13(+1.40%) |
May 19, 2015 | 9.643 | 9.688 | 9.545 | 9.554 | 4,011,727 | -0.09(-0.93%) |
May 18, 2015 | 9.563 | 9.679 | 9.554 | 9.643 | 4,849,275 | +0.06(+0.65%) |
May 15, 2015 | 9.741 | 9.741 | 9.554 | 9.581 | 4,135,397 | -0.17(-1.74%) |
May 14, 2015 | 9.616 | 9.786 | 9.536 | 9.750 | 9,416,285 | +0.16(+1.68%) |
May 13, 2015 | 9.589 | 9.697 | 9.554 | 9.589 | 4,427,280 | +0.02(+0.19%) |
May 12, 2015 | 9.598 | 9.616 | 9.411 | 9.572 | 4,164,560 | -0.09(-0.93%) |
May 11, 2015 | 9.482 | 9.750 | 9.438 | 9.661 | 6,194,822 | +0.16(+1.69%) |
May 08, 2015 | 9.464 | 9.697 | 9.429 | 9.500 | 8,326,454 | +0.13(+1.43%) |
May 07, 2015 | 9.232 | 9.402 | 9.196 | 9.366 | 2,851,516 | +0.11(+1.16%) |
May 06, 2015 | 9.339 | 9.348 | 9.160 | 9.259 | 5,410,007 | -0.06(-0.67%) |
May 05, 2015 | 9.438 | 9.446 | 9.268 | 9.321 | 6,710,132 | -0.07(-0.76%) |
May 04, 2015 | 9.312 | 9.455 | 9.268 | 9.393 | 7,471,403 | +0.13(+1.45%) |
May 01, 2015 | 9.348 | 9.384 | 9.196 | 9.259 | 4,359,243 | -0.05(-0.58%) |
Apr 30, 2015 | 9.357 | 9.455 | 9.259 | 9.312 | 10,650,288 | -0.10(-1.04%) |
Apr 29, 2015 | 9.438 | 9.491 | 9.375 | 9.411 | 3,231,697 | -0.10(-1.03%) |
Apr 28, 2015 | 9.464 | 9.554 | 9.330 | 9.509 | 4,027,089 | +0.04(+0.38%) |
Apr 27, 2015 | 9.652 | 9.652 | 9.442 | 9.473 | 7,154,052 | -0.16(-1.67%) |
Apr 24, 2015 | 9.616 | 9.674 | 9.554 | 9.634 | 6,418,512 | +0.05(+0.56%) |
Apr 23, 2015 | 9.429 | 9.652 | 9.384 | 9.581 | 9,863,967 | +0.13(+1.42%) |
Apr 22, 2015 | 9.384 | 9.500 | 9.357 | 9.446 | 7,794,611 | +0.09(+0.96%) |
Apr 21, 2015 | 9.536 | 9.581 | 9.205 | 9.357 | 10,531,216 | +0.11(+1.16%) |
Apr 20, 2015 | 9.116 | 9.384 | 9.116 | 9.250 | 18,536,480 | +0.39(+4.44%) |
Apr 17, 2015 | 8.973 | 9.018 | 8.776 | 8.857 | 7,505,830 | -0.18(-1.98%) |
Apr 16, 2015 | 8.928 | 9.062 | 8.821 | 9.035 | 7,869,830 | +0.11(+1.20%) |
Apr 15, 2015 | 9.044 | 9.098 | 8.924 | 8.928 | 6,529,932 | -0.09(-0.99%) |
Apr 14, 2015 | 8.964 | 9.053 | 8.879 | 9.018 | 4,126,809 | +0.06(+0.70%) |
Apr 13, 2015 | 8.848 | 9.044 | 8.848 | 8.955 | 6,313,870 | +0.12(+1.31%) |
Apr 10, 2015 | 8.839 | 8.910 | 8.705 | 8.839 | 6,711,072 | +0.06(+0.71%) |
Apr 09, 2015 | 8.794 | 8.839 | 8.714 | 8.776 | 4,445,161 | -0.01(-0.10%) |
Apr 08, 2015 | 8.740 | 8.857 | 8.740 | 8.785 | 4,997,539 | +0.06(+0.72%) |
Apr 07, 2015 | 8.821 | 8.874 | 8.723 | 8.723 | 3,304,826 | -0.09(-1.01%) |
Apr 06, 2015 | 8.606 | 8.812 | 8.540 | 8.812 | 3,811,722 | +0.12(+1.34%) |
Apr 02, 2015 | 8.562 | 8.696 | 8.696 | 8.696 | 3,574,216 | +0.13(+1.57%) |
Apr 01, 2015 | 8.633 | 8.633 | 8.463 | 8.562 | 3,943,668 | -0.04(-0.52%) |
Mar 31, 2015 | 8.642 | 8.687 | 8.575 | 8.606 | 3,812,279 | -0.10(-1.13%) |
Mar 30, 2015 | 8.463 | 8.749 | 8.463 | 8.705 | 5,195,131 | +0.28(+3.29%) |
Mar 27, 2015 | 8.392 | 8.437 | 8.294 | 8.428 | 3,379,065 | +0.03(+0.32%) |
Mar 26, 2015 | 8.490 | 8.490 | 8.338 | 8.401 | 5,003,451 | -0.11(-1.26%) |
Mar 25, 2015 | 8.839 | 8.839 | 8.490 | 8.508 | 5,354,377 | -0.34(-3.84%) |
Mar 24, 2015 | 8.866 | 8.901 | 8.776 | 8.848 | 10,712,968 | -0.01(-0.10%) |
Mar 23, 2015 | 8.812 | 8.883 | 8.754 | 8.857 | 8,290,450 | +0.03(+0.30%) |
Mar 20, 2015 | 8.669 | 8.857 | 8.660 | 8.830 | 8,433,082 | +0.20(+2.28%) |
Mar 19, 2015 | 8.749 | 8.785 | 8.571 | 8.633 | 4,627,489 | -0.14(-1.63%) |
Mar 18, 2015 | 8.678 | 8.812 | 8.624 | 8.776 | 4,279,992 | +0.09(+1.03%) |
Mar 17, 2015 | 8.678 | 8.758 | 8.624 | 8.687 | 4,443,670 | -0.02(-0.21%) |
Mar 16, 2015 | 8.526 | 8.785 | 8.526 | 8.705 | 14,287,632 | +0.26(+3.07%) |
Mar 13, 2015 | 8.526 | 8.553 | 8.374 | 8.446 | 2,768,755 | -0.08(-0.94%) |
Mar 12, 2015 | 8.508 | 8.632 | 8.481 | 8.526 | 7,319,561 | +0.10(+1.17%) |
Mar 11, 2015 | 8.311 | 8.517 | 8.311 | 8.428 | 6,659,094 | +0.11(+1.29%) |
Mar 10, 2015 | 8.258 | 8.419 | 8.106 | 8.320 | 4,701,917 | +0.04(+0.43%) |
Mar 09, 2015 | 8.231 | 8.338 | 8.213 | 8.285 | 3,800,755 | +0.08(+0.98%) |
Mar 06, 2015 | 8.240 | 8.374 | 8.186 | 8.204 | 2,971,721 | -0.08(-0.97%) |
Mar 05, 2015 | 8.374 | 8.401 | 8.253 | 8.285 | 3,759,918 | -0.08(-0.96%) |
Mar 04, 2015 | 8.437 | 8.508 | 8.365 | 8.365 | 5,586,250 | -0.06(-0.74%) |
Mar 03, 2015 | 8.428 | 8.696 | 8.410 | 8.428 | 20,293,650 | -0.01(-0.11%) |
Mar 02, 2015 | 8.160 | 8.454 | 8.137 | 8.437 | 7,244,754 | +0.28(+3.40%) |
Feb 27, 2015 | 8.160 | 8.186 | 8.119 | 8.160 | 2,392,736 | +0.00(+0.00%) |
Feb 26, 2015 | 8.115 | 8.195 | 8.070 | 8.160 | 3,922,801 | +0.02(+0.22%) |
Feb 25, 2015 | 8.160 | 8.177 | 8.124 | 8.142 | 2,420,031 | -0.02(-0.22%) |
Feb 24, 2015 | 8.168 | 8.222 | 8.106 | 8.160 | 3,629,953 | -0.01(-0.11%) |
Feb 23, 2015 | 8.142 | 8.186 | 8.088 | 8.168 | 4,033,599 | +0.03(+0.33%) |
Feb 20, 2015 | 8.115 | 8.146 | 8.070 | 8.142 | 4,848,299 | +0.02(+0.22%) |
Feb 19, 2015 | 8.070 | 8.137 | 8.034 | 8.124 | 3,575,871 | +0.04(+0.44%) |
Feb 18, 2015 | 8.151 | 8.213 | 8.025 | 8.088 | 7,364,553 | -0.11(-1.31%) |
Feb 17, 2015 | 8.222 | 8.231 | 8.133 | 8.195 | 3,489,370 | -0.01(-0.11%) |
Feb 13, 2015 | 8.168 | 8.204 | 8.204 | 8.204 | 3,404,586 | +0.06(+0.77%) |
Feb 12, 2015 | 8.133 | 8.222 | 7.981 | 8.142 | 5,726,640 | +0.04(+0.44%) |
Feb 11, 2015 | 8.195 | 8.244 | 8.061 | 8.106 | 3,222,388 | -0.10(-1.20%) |
Feb 10, 2015 | 8.061 | 8.262 | 7.945 | 8.204 | 6,493,796 | +0.19(+2.34%) |
Feb 09, 2015 | 8.043 | 8.079 | 7.927 | 8.017 | 4,093,955 | -0.04(-0.55%) |
Feb 06, 2015 | 8.088 | 8.177 | 8.012 | 8.061 | 2,989,195 | +0.00(+0.00%) |
Feb 05, 2015 | 8.052 | 8.115 | 7.990 | 8.061 | 3,160,135 | +0.05(+0.67%) |
Feb 04, 2015 | 8.061 | 8.115 | 7.981 | 8.008 | 4,462,865 | -0.12(-1.43%) |
Feb 03, 2015 | 7.865 | 8.124 | 7.860 | 8.124 | 5,442,519 | +0.29(+3.65%) |
Feb 02, 2015 | 7.623 | 7.865 | 7.596 | 7.838 | 4,346,703 | +0.22(+2.93%) |
Jan 30, 2015 | 7.739 | 7.766 | 7.614 | 7.614 | 4,361,557 | -0.21(-2.74%) |
Jan 29, 2015 | 7.704 | 7.829 | 7.650 | 7.829 | 3,898,201 | +0.13(+1.74%) |
Jan 28, 2015 | 7.927 | 7.990 | 7.686 | 7.695 | 4,178,769 | -0.21(-2.71%) |
Jan 27, 2015 | 7.954 | 7.972 | 7.856 | 7.909 | 3,428,040 | -0.12(-1.45%) |
Jan 26, 2015 | 7.909 | 8.043 | 7.829 | 8.025 | 3,720,282 | +0.09(+1.13%) |
Jan 23, 2015 | 7.999 | 8.088 | 7.882 | 7.936 | 3,747,090 | -0.05(-0.67%) |
Jan 22, 2015 | 7.775 | 7.990 | 7.677 | 7.990 | 6,374,871 | +0.28(+3.59%) |
Jan 21, 2015 | 7.704 | 7.784 | 7.525 | 7.713 | 10,799,983 | +0.01(+0.12%) |
Jan 20, 2015 | 7.954 | 8.043 | 7.677 | 7.704 | 11,425,776 | +0.04(+0.47%) |
Jan 16, 2015 | 7.605 | 7.713 | 7.579 | 7.668 | 8,667,328 | +0.04(+0.59%) |
Jan 15, 2015 | 7.766 | 7.802 | 7.596 | 7.623 | 4,360,965 | -0.13(-1.73%) |
Jan 14, 2015 | 7.713 | 7.954 | 7.641 | 7.757 | 9,616,728 | -0.02(-0.23%) |
Jan 13, 2015 | 7.775 | 7.874 | 7.659 | 7.775 | 7,752,550 | +0.04(+0.46%) |
Jan 12, 2015 | 7.757 | 7.775 | 7.642 | 7.739 | 6,140,039 | -0.04(-0.46%) |
Jan 09, 2015 | 7.793 | 7.829 | 7.695 | 7.775 | 5,255,910 | -0.02(-0.23%) |
Jan 08, 2015 | 7.847 | 7.954 | 7.731 | 7.793 | 7,783,677 | +0.00(+0.00%) |
Jan 07, 2015 | 8.088 | 8.137 | 7.150 | 7.793 | 43,321,136 | -0.22(-2.79%) |
Jan 06, 2015 | 8.240 | 8.249 | 7.833 | 8.017 | 6,617,478 | -0.22(-2.71%) |
Jan 05, 2015 | 8.311 | 8.365 | 8.124 | 8.240 | 4,514,984 | -0.13(-1.50%) |
Jan 02, 2015 | 8.365 | 8.428 | 8.168 | 8.365 | 3,898,531 | +0.04(+0.43%) |
Dec 31, 2014 | 8.320 | 8.329 | 8.329 | 8.329 | 2,919,079 | +0.02(+0.22%) |
Dec 30, 2014 | 8.303 | 8.383 | 8.298 | 8.311 | 1,611,765 | -0.04(-0.43%) |
Dec 29, 2014 | 8.356 | 8.419 | 8.311 | 8.347 | 1,956,525 | -0.01(-0.11%) |
Dec 26, 2014 | 8.356 | 8.428 | 8.329 | 8.356 | 1,510,077 | +0.04(+0.43%) |
Dec 24, 2014 | 8.258 | 8.320 | 8.320 | 8.320 | 1,597,169 | +0.05(+0.65%) |
Dec 23, 2014 | 8.151 | 8.347 | 8.151 | 8.267 | 3,472,763 | +0.19(+2.32%) |
Dec 22, 2014 | 8.088 | 8.222 | 7.985 | 8.079 | 3,868,776 | +0.00(+0.00%) |
Dec 19, 2014 | 8.070 | 8.142 | 8.017 | 8.079 | 7,412,339 | +0.02(+0.22%) |
Dec 18, 2014 | 8.195 | 8.222 | 7.976 | 8.061 | 5,378,909 | -0.04(-0.44%) |
Dec 17, 2014 | 7.874 | 8.106 | 7.802 | 8.097 | 5,693,894 | +0.28(+3.54%) |
Dec 16, 2014 | 7.882 | 8.034 | 7.811 | 7.820 | 4,916,813 | -0.17(-2.13%) |
Dec 15, 2014 | 8.079 | 8.151 | 7.865 | 7.990 | 4,572,601 | -0.04(-0.45%) |
Dec 12, 2014 | 8.043 | 8.204 | 7.976 | 8.025 | 4,781,727 | -0.11(-1.32%) |
Dec 11, 2014 | 8.177 | 8.319 | 8.115 | 8.133 | 6,085,577 | -0.03(-0.33%) |
Dec 10, 2014 | 8.446 | 8.472 | 8.142 | 8.160 | 5,691,584 | -0.30(-3.59%) |
Dec 09, 2014 | 8.311 | 8.490 | 8.276 | 8.463 | 4,893,624 | +0.05(+0.64%) |
Dec 08, 2014 | 8.401 | 8.642 | 8.347 | 8.410 | 6,948,383 | +0.01(+0.11%) |
Dec 05, 2014 | 8.356 | 8.463 | 8.343 | 8.401 | 4,591,528 | +0.07(+0.86%) |
Dec 04, 2014 | 8.365 | 8.472 | 8.285 | 8.329 | 4,674,422 | -0.02(-0.21%) |
Dec 03, 2014 | 8.231 | 8.401 | 8.231 | 8.347 | 3,414,599 | +0.10(+1.19%) |
Dec 02, 2014 | 8.222 | 8.329 | 8.187 | 8.249 | 2,700,786 | +0.04(+0.54%) |
Dec 01, 2014 | 8.276 | 8.294 | 8.133 | 8.204 | 5,743,054 | -0.12(-1.40%) |
Nov 28, 2014 | 8.347 | 8.401 | 8.280 | 8.320 | 1,651,485 | -0.04(-0.43%) |
Nov 26, 2014 | 8.276 | 8.356 | 8.356 | 8.356 | 1,551,516 | +0.09(+1.08%) |
Nov 25, 2014 | 8.249 | 8.329 | 8.240 | 8.267 | 4,946,656 | +0.04(+0.54%) |
Nov 24, 2014 | 8.249 | 8.329 | 8.124 | 8.222 | 5,440,700 | -0.02(-0.22%) |
Nov 21, 2014 | 8.454 | 8.499 | 8.204 | 8.240 | 7,100,698 | -0.09(-1.07%) |
Nov 20, 2014 | 7.963 | 8.419 | 7.945 | 8.329 | 9,212,544 | +0.31(+3.90%) |
Nov 19, 2014 | 8.258 | 8.267 | 8.017 | 8.017 | 5,502,774 | -0.21(-2.61%) |
Nov 18, 2014 | 8.168 | 8.374 | 8.105 | 8.231 | 13,163,181 | +0.08(+0.99%) |
Nov 17, 2014 | 8.160 | 8.269 | 8.070 | 8.151 | 7,383,498 | +0.21(+2.70%) |
Nov 14, 2014 | 7.981 | 7.981 | 7.847 | 7.936 | 2,762,748 | -0.05(-0.67%) |
Nov 13, 2014 | 8.133 | 8.133 | 7.950 | 7.990 | 4,053,888 | -0.13(-1.54%) |
Nov 12, 2014 | 8.025 | 8.115 | 7.958 | 8.115 | 3,876,434 | +0.06(+0.78%) |
Nov 11, 2014 | 8.017 | 8.070 | 7.918 | 8.052 | 3,678,160 | +0.04(+0.45%) |
Nov 10, 2014 | 7.954 | 8.043 | 7.882 | 8.017 | 3,146,469 | +0.08(+1.01%) |
Nov 07, 2014 | 7.918 | 7.990 | 7.847 | 7.936 | 3,163,551 | +0.00(+0.00%) |
Nov 06, 2014 | 7.802 | 7.972 | 7.744 | 7.936 | 3,170,959 | +0.11(+1.37%) |
Nov 05, 2014 | 7.954 | 7.963 | 7.784 | 7.829 | 2,829,842 | -0.08(-1.02%) |
Nov 04, 2014 | 7.865 | 7.981 | 7.815 | 7.909 | 2,942,985 | +0.00(+0.00%) |
Nov 03, 2014 | 8.034 | 8.061 | 7.882 | 7.909 | 3,951,242 | -0.06(-0.78%) |
Oct 31, 2014 | 8.025 | 8.070 | 7.945 | 7.972 | 5,091,017 | +0.08(+1.02%) |
Oct 30, 2014 | 7.865 | 7.990 | 7.802 | 7.891 | 6,461,682 | +0.12(+1.49%) |
Oct 29, 2014 | 7.757 | 7.802 | 7.632 | 7.775 | 3,511,723 | +0.01(+0.11%) |
Oct 28, 2014 | 7.596 | 7.829 | 7.570 | 7.766 | 5,829,766 | +0.21(+2.72%) |
Oct 27, 2014 | 7.516 | 7.588 | 7.543 | 7.561 | 3,222,086 | +0.02(+0.24%) |
Oct 24, 2014 | 7.302 | 7.579 | 7.257 | 7.543 | 6,626,405 | +0.26(+3.56%) |
Oct 23, 2014 | 7.382 | 7.445 | 7.266 | 7.284 | 5,391,004 | +0.00(+0.00%) |
Oct 22, 2014 | 7.516 | 7.623 | 7.221 | 7.284 | 9,882,976 | -0.21(-2.86%) |
Oct 21, 2014 | 7.695 | 7.739 | 7.445 | 7.498 | 9,635,915 | -0.15(-1.99%) |
Oct 20, 2014 | 7.534 | 7.561 | 7.516 | 7.650 | 6,028,790 | +0.12(+1.54%) |
Oct 17, 2014 | 7.427 | 7.735 | 7.373 | 7.534 | 11,246,156 | +0.22(+3.06%) |
Oct 16, 2014 | 6.989 | 7.355 | 6.962 | 7.311 | 8,107,288 | +0.26(+3.68%) |
Oct 15, 2014 | 7.025 | 7.087 | 6.497 | 7.051 | 11,644,462 | +0.15(+2.20%) |
Oct 14, 2014 | 6.926 | 7.016 | 6.828 | 6.899 | 7,233,710 | +0.04(+0.52%) |
Oct 13, 2014 | 6.846 | 7.033 | 6.837 | 6.864 | 4,674,548 | +0.00(+0.00%) |
Oct 10, 2014 | 6.783 | 6.998 | 6.774 | 6.864 | 4,666,786 | +0.03(+0.39%) |
Oct 09, 2014 | 7.025 | 7.114 | 6.819 | 6.837 | 3,755,974 | -0.18(-2.55%) |
Oct 08, 2014 | 6.890 | 7.025 | 6.810 | 7.016 | 5,542,621 | +0.13(+1.82%) |
Oct 07, 2014 | 6.980 | 7.016 | 6.890 | 6.890 | 2,828,642 | -0.11(-1.53%) |
Oct 06, 2014 | 7.132 | 7.150 | 6.998 | 6.998 | 2,620,426 | -0.13(-1.76%) |
Oct 03, 2014 | 7.123 | 7.194 | 7.078 | 7.123 | 3,282,343 | +0.08(+1.14%) |
Oct 02, 2014 | 6.899 | 7.069 | 6.832 | 7.042 | 4,196,021 | +0.13(+1.81%) |
Oct 01, 2014 | 6.989 | 6.989 | 6.810 | 6.917 | 6,850,909 | -0.06(-0.90%) |
Sep 30, 2014 | 7.051 | 7.087 | 6.944 | 6.980 | 3,821,820 | -0.08(-1.14%) |
Sep 29, 2014 | 7.069 | 7.087 | 7.016 | 7.060 | 2,250,479 | -0.07(-1.00%) |
Sep 26, 2014 | 7.105 | 7.168 | 7.033 | 7.132 | 2,182,128 | +0.04(+0.63%) |
Sep 25, 2014 | 7.185 | 7.248 | 7.087 | 7.087 | 2,987,023 | -0.13(-1.86%) |
Sep 24, 2014 | 7.150 | 7.230 | 7.132 | 7.221 | 3,790,370 | +0.06(+0.87%) |
Sep 23, 2014 | 7.346 | 7.346 | 7.087 | 7.159 | 7,742,183 | -0.21(-2.91%) |
Sep 22, 2014 | 7.427 | 7.498 | 7.346 | 7.373 | 2,976,625 | -0.09(-1.20%) |
Sep 19, 2014 | 7.570 | 7.601 | 7.373 | 7.462 | 3,617,541 | -0.08(-1.07%) |
Sep 18, 2014 | 7.507 | 7.579 | 7.454 | 7.543 | 4,144,955 | +0.05(+0.72%) |
Sep 17, 2014 | 7.373 | 7.579 | 7.355 | 7.489 | 4,602,386 | +0.14(+1.95%) |
Sep 16, 2014 | 7.409 | 7.480 | 7.311 | 7.346 | 2,911,496 | -0.07(-0.96%) |
Sep 15, 2014 | 7.534 | 7.534 | 7.382 | 7.418 | 2,362,282 | -0.13(-1.66%) |
Sep 12, 2014 | 7.507 | 7.650 | 7.480 | 7.543 | 4,207,782 | +0.04(+0.60%) |
Sep 11, 2014 | 7.418 | 7.543 | 7.400 | 7.498 | 2,555,016 | +0.02(+0.24%) |
Sep 10, 2014 | 7.471 | 7.516 | 7.364 | 7.480 | 4,627,783 | +0.00(+0.00%) |
Sep 09, 2014 | 7.561 | 7.561 | 7.409 | 7.480 | 3,308,917 | -0.07(-0.95%) |
Sep 08, 2014 | 7.328 | 7.561 | 7.275 | 7.552 | 5,748,057 | +0.22(+3.05%) |
Sep 05, 2014 | 7.346 | 7.355 | 7.302 | 7.328 | 3,733,919 | -0.05(-0.73%) |
Sep 04, 2014 | 7.355 | 7.498 | 7.346 | 7.382 | 2,581,964 | +0.05(+0.73%) |
Sep 03, 2014 | 7.507 | 7.552 | 7.297 | 7.328 | 4,470,589 | -0.14(-1.91%) |
Sep 02, 2014 | 7.570 | 7.596 | 7.471 | 7.471 | 3,765,939 | -0.06(-0.83%) |
Aug 29, 2014 | 7.454 | 7.534 | 7.534 | 7.534 | 2,479,673 | +0.10(+1.32%) |
Aug 28, 2014 | 7.436 | 7.471 | 7.311 | 7.436 | 2,681,878 | -0.04(-0.48%) |
Aug 27, 2014 | 7.498 | 7.561 | 7.462 | 7.471 | 3,305,737 | -0.03(-0.36%) |
Aug 26, 2014 | 7.409 | 7.525 | 7.409 | 7.498 | 3,319,996 | +0.09(+1.21%) |
Aug 25, 2014 | 7.525 | 7.534 | 7.355 | 7.409 | 5,179,709 | -0.04(-0.60%) |
Aug 22, 2014 | 7.328 | 7.498 | 7.257 | 7.454 | 3,490,163 | +0.11(+1.46%) |
Aug 21, 2014 | 7.337 | 7.391 | 7.311 | 7.346 | 5,233,821 | +0.02(+0.24%) |
Aug 20, 2014 | 7.436 | 7.453 | 7.293 | 7.328 | 4,317,503 | -0.13(-1.80%) |
Aug 19, 2014 | 7.346 | 7.542 | 7.323 | 7.462 | 5,719,228 | +0.13(+1.83%) |
Aug 18, 2014 | 7.176 | 7.346 | 7.123 | 7.328 | 6,084,477 | +0.22(+3.14%) |
Aug 15, 2014 | 7.123 | 7.159 | 6.998 | 7.105 | 5,635,640 | +0.04(+0.51%) |
Aug 14, 2014 | 7.025 | 7.123 | 7.025 | 7.069 | 3,516,044 | +0.06(+0.89%) |
Aug 13, 2014 | 7.033 | 7.060 | 6.962 | 7.007 | 4,111,781 | +0.02(+0.26%) |
Aug 12, 2014 | 7.042 | 7.060 | 6.936 | 6.989 | 4,087,312 | -0.10(-1.39%) |
Aug 11, 2014 | 7.141 | 7.212 | 7.060 | 7.087 | 5,931,715 | +0.03(+0.38%) |
Aug 08, 2014 | 6.864 | 7.096 | 6.837 | 7.060 | 10,802,036 | +0.08(+1.15%) |
Aug 07, 2014 | 6.873 | 7.025 | 6.810 | 6.980 | 9,161,110 | +0.21(+3.17%) |
Aug 06, 2014 | 6.613 | 6.783 | 6.578 | 6.765 | 6,385,046 | +0.12(+1.75%) |
Aug 05, 2014 | 6.533 | 6.739 | 6.479 | 6.649 | 6,839,860 | +0.04(+0.68%) |
Aug 04, 2014 | 6.587 | 6.631 | 6.399 | 6.604 | 8,250,120 | +0.03(+0.41%) |
Aug 01, 2014 | 6.631 | 6.676 | 6.407 | 6.578 | 8,058,886 | -0.03(-0.41%) |
Jul 31, 2014 | 6.980 | 6.980 | 6.569 | 6.604 | 12,048,263 | -0.43(-6.10%) |
Jul 30, 2014 | 7.025 | 7.105 | 6.989 | 7.033 | 4,445,828 | +0.04(+0.51%) |
Jul 29, 2014 | 7.069 | 7.123 | 6.989 | 6.998 | 4,136,427 | -0.06(-0.89%) |
Jul 28, 2014 | 7.132 | 7.159 | 7.042 | 7.060 | 4,861,493 | -0.08(-1.13%) |
Jul 25, 2014 | 7.060 | 7.185 | 7.051 | 7.141 | 5,790,366 | +0.02(+0.25%) |
Jul 24, 2014 | 7.132 | 7.221 | 7.114 | 7.123 | 7,980,564 | -0.03(-0.37%) |
Jul 23, 2014 | 7.016 | 7.150 | 6.971 | 7.150 | 7,088,907 | +0.13(+1.91%) |
Jul 22, 2014 | 6.962 | 7.065 | 6.917 | 7.016 | 6,913,188 | +0.10(+1.42%) |
Jul 21, 2014 | 6.989 | 7.033 | 6.890 | 6.917 | 5,631,440 | -0.11(-1.53%) |
Jul 18, 2014 | 6.917 | 7.132 | 6.908 | 7.025 | 8,277,826 | +0.10(+1.42%) |
Jul 17, 2014 | 6.837 | 7.239 | 6.756 | 6.926 | 35,427,736 | -0.01(-0.13%) |
Jul 16, 2014 | 7.212 | 7.266 | 6.721 | 6.935 | 38,077,312 | -0.53(-7.07%) |
Jul 15, 2014 | 7.507 | 7.525 | 7.337 | 7.462 | 9,459,480 | -0.03(-0.36%) |
Jul 14, 2014 | 7.605 | 7.766 | 7.454 | 7.489 | 9,137,508 | +0.02(+0.24%) |
Jul 11, 2014 | 7.212 | 7.757 | 7.168 | 7.471 | 47,545,604 | -0.79(-9.52%) |
Jul 10, 2014 | 7.936 | 8.311 | 7.865 | 8.258 | 8,661,182 | +0.13(+1.65%) |
Jul 09, 2014 | 8.186 | 8.222 | 8.070 | 8.124 | 2,406,147 | +0.00(+0.00%) |
Jul 08, 2014 | 8.168 | 8.276 | 8.025 | 8.124 | 5,774,658 | -0.07(-0.87%) |
Jul 07, 2014 | 8.303 | 8.356 | 8.186 | 8.195 | 5,296,727 | -0.16(-1.93%) |
Jul 03, 2014 | 8.374 | 8.356 | 8.356 | 8.356 | 2,679,291 | +0.04(+0.43%) |
Jul 02, 2014 | 8.347 | 8.490 | 8.320 | 8.320 | 4,516,443 | +0.00(+0.00%) |
Jul 01, 2014 | 8.285 | 8.419 | 8.285 | 8.320 | 4,769,944 | +0.06(+0.76%) |
Jun 30, 2014 | 8.285 | 8.303 | 8.195 | 8.258 | 3,777,750 | -0.06(-0.75%) |
Jun 27, 2014 | 8.213 | 8.347 | 8.195 | 8.320 | 5,022,577 | +0.06(+0.76%) |
Jun 26, 2014 | 8.320 | 8.338 | 8.182 | 8.258 | 3,038,001 | -0.06(-0.75%) |
Jun 25, 2014 | 8.195 | 8.347 | 8.186 | 8.320 | 4,492,648 | +0.07(+0.87%) |
Jun 24, 2014 | 8.285 | 8.490 | 8.236 | 8.249 | 5,245,363 | -0.03(-0.32%) |
Jun 23, 2014 | 8.249 | 8.383 | 8.213 | 8.276 | 2,965,157 | +0.04(+0.54%) |
Jun 20, 2014 | 8.356 | 8.410 | 8.186 | 8.231 | 8,043,174 | -0.12(-1.39%) |
Jun 19, 2014 | 8.463 | 8.472 | 8.303 | 8.347 | 4,528,968 | -0.10(-1.16%) |
Jun 18, 2014 | 8.374 | 8.454 | 8.249 | 8.446 | 4,759,087 | +0.06(+0.75%) |
Jun 17, 2014 | 8.240 | 8.428 | 8.240 | 8.383 | 7,039,719 | +0.13(+1.63%) |
Jun 16, 2014 | 8.222 | 8.338 | 8.195 | 8.249 | 5,101,323 | +0.00(+0.00%) |
Jun 13, 2014 | 8.240 | 8.311 | 8.186 | 8.249 | 5,643,266 | +0.05(+0.65%) |
Jun 12, 2014 | 8.231 | 8.329 | 8.124 | 8.195 | 4,479,383 | -0.05(-0.65%) |
Jun 11, 2014 | 8.258 | 8.294 | 8.195 | 8.249 | 3,822,256 | -0.06(-0.75%) |
Jun 10, 2014 | 8.267 | 8.374 | 8.244 | 8.311 | 4,839,555 | +0.15(+1.86%) |
Jun 06, 2014 | 8.124 | 8.258 | 8.124 | 8.160 | 7,582,409 | +0.07(+0.88%) |
Jun 05, 2014 | 7.793 | 8.177 | 7.784 | 8.088 | 15,466,346 | +0.36(+4.62%) |
Jun 04, 2014 | 7.570 | 7.802 | 7.561 | 7.731 | 5,408,758 | +0.13(+1.65%) |
Jun 03, 2014 | 7.525 | 7.632 | 7.462 | 7.605 | 4,130,478 | +0.04(+0.59%) |