Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.580 | 7.615 | 7.530 | 7.580 | 1,025,733 | +0.01(+0.13%) |
Nov 27, 2015 | 7.540 | 7.630 | 7.530 | 7.570 | 421,851 | +0.02(+0.26%) |
Nov 25, 2015 | 7.640 | 7.550 | 7.550 | 7.550 | 679,700 | -0.11(-1.44%) |
Nov 24, 2015 | 7.570 | 7.670 | 7.560 | 7.660 | 1,107,762 | +0.06(+0.79%) |
Nov 23, 2015 | 7.560 | 7.600 | 7.520 | 7.600 | 1,380,438 | +0.05(+0.66%) |
Nov 20, 2015 | 7.590 | 7.590 | 7.530 | 7.550 | 775,453 | -0.01(-0.13%) |
Nov 19, 2015 | 7.540 | 7.680 | 7.540 | 7.560 | 1,297,619 | +0.04(+0.53%) |
Nov 18, 2015 | 7.450 | 7.550 | 7.435 | 7.520 | 1,480,566 | +0.07(+0.94%) |
Nov 17, 2015 | 7.550 | 7.550 | 7.450 | 7.450 | 874,933 | -0.11(-1.46%) |
Nov 16, 2015 | 7.480 | 7.560 | 7.425 | 7.560 | 813,280 | +0.08(+1.07%) |
Nov 13, 2015 | 7.470 | 7.530 | 7.440 | 7.480 | 816,567 | +0.00(+0.00%) |
Nov 12, 2015 | 7.560 | 7.610 | 7.440 | 7.480 | 1,054,045 | -0.10(-1.32%) |
Nov 11, 2015 | 7.590 | 7.650 | 7.570 | 7.580 | 506,780 | -0.01(-0.13%) |
Nov 10, 2015 | 7.460 | 7.590 | 7.460 | 7.590 | 915,354 | +0.14(+1.88%) |
Nov 09, 2015 | 7.500 | 7.550 | 7.440 | 7.450 | 1,320,823 | -0.08(-1.06%) |
Nov 06, 2015 | 7.570 | 7.580 | 7.450 | 7.530 | 1,305,685 | -0.10(-1.31%) |
Nov 05, 2015 | 7.720 | 7.725 | 7.600 | 7.630 | 1,243,928 | -0.09(-1.17%) |
Nov 04, 2015 | 7.750 | 7.780 | 7.700 | 7.720 | 1,190,841 | -0.03(-0.39%) |
Nov 03, 2015 | 7.770 | 7.790 | 7.720 | 7.750 | 1,265,607 | -0.03(-0.39%) |
Nov 02, 2015 | 7.710 | 7.790 | 7.710 | 7.780 | 949,287 | +0.06(+0.78%) |
Oct 30, 2015 | 7.750 | 7.770 | 7.690 | 7.720 | 1,143,387 | -0.03(-0.39%) |
Oct 29, 2015 | 7.820 | 7.820 | 7.720 | 7.750 | 1,053,608 | -0.09(-1.15%) |
Oct 28, 2015 | 7.760 | 7.850 | 7.680 | 7.840 | 1,357,154 | +0.08(+1.03%) |
Oct 27, 2015 | 7.930 | 7.940 | 7.720 | 7.760 | 1,499,126 | -0.19(-2.39%) |
Oct 26, 2015 | 8.050 | 8.060 | 7.940 | 7.950 | 760,671 | -0.09(-1.12%) |
Oct 23, 2015 | 8.110 | 8.135 | 8.040 | 8.040 | 1,332,831 | -0.06(-0.74%) |
Oct 22, 2015 | 7.990 | 8.140 | 7.830 | 8.100 | 2,677,013 | +0.13(+1.63%) |
Oct 21, 2015 | 7.960 | 8.000 | 7.935 | 7.970 | 1,557,023 | +0.01(+0.13%) |
Oct 20, 2015 | 7.890 | 7.960 | 7.850 | 7.960 | 873,430 | +0.06(+0.76%) |
Oct 19, 2015 | 7.920 | 7.950 | 7.845 | 7.900 | 1,245,798 | -0.03(-0.38%) |
Oct 16, 2015 | 7.920 | 7.940 | 7.880 | 7.930 | 793,650 | +0.02(+0.25%) |
Oct 15, 2015 | 7.830 | 7.930 | 7.730 | 7.910 | 1,545,322 | +0.07(+0.89%) |
Oct 14, 2015 | 7.820 | 7.880 | 7.790 | 7.840 | 1,075,012 | +0.03(+0.38%) |
Oct 13, 2015 | 7.840 | 7.890 | 7.790 | 7.810 | 957,371 | -0.03(-0.38%) |
Oct 12, 2015 | 7.840 | 7.920 | 7.820 | 7.840 | 839,646 | -0.01(-0.13%) |
Oct 09, 2015 | 7.830 | 7.880 | 7.780 | 7.850 | 1,643,030 | +0.03(+0.38%) |
Oct 08, 2015 | 7.760 | 7.830 | 7.700 | 7.820 | 1,720,197 | +0.06(+0.77%) |
Oct 07, 2015 | 7.680 | 7.820 | 7.660 | 7.760 | 1,815,693 | +0.08(+1.04%) |
Oct 06, 2015 | 7.630 | 7.720 | 7.610 | 7.680 | 1,109,635 | +0.05(+0.66%) |
Oct 05, 2015 | 7.420 | 7.640 | 7.390 | 7.630 | 1,255,099 | +0.22(+2.97%) |
Oct 02, 2015 | 7.330 | 7.430 | 7.300 | 7.410 | 1,737,776 | +0.08(+1.09%) |
Oct 01, 2015 | 7.250 | 7.350 | 7.240 | 7.330 | 1,209,942 | +0.07(+0.96%) |
Sep 30, 2015 | 7.180 | 7.280 | 7.050 | 7.260 | 2,707,831 | +0.08(+1.11%) |
Sep 29, 2015 | 7.280 | 7.310 | 7.170 | 7.180 | 1,556,144 | -0.11(-1.51%) |
Sep 28, 2015 | 7.400 | 7.400 | 7.240 | 7.290 | 1,660,353 | -0.13(-1.75%) |
Sep 25, 2015 | 7.570 | 7.570 | 7.420 | 7.420 | 1,405,093 | -0.15(-1.98%) |
Sep 24, 2015 | 7.540 | 7.580 | 7.505 | 7.570 | 1,002,723 | +0.02(+0.26%) |
Sep 23, 2015 | 7.550 | 7.600 | 7.530 | 7.550 | 910,251 | +0.02(+0.27%) |
Sep 22, 2015 | 7.560 | 7.600 | 7.510 | 7.530 | 1,505,597 | -0.05(-0.66%) |
Sep 21, 2015 | 7.520 | 7.600 | 7.515 | 7.580 | 2,371,434 | +0.07(+0.93%) |
Sep 18, 2015 | 7.510 | 7.620 | 7.470 | 7.510 | 6,203,706 | -0.29(-3.72%) |
Sep 17, 2015 | 7.730 | 7.890 | 7.630 | 7.800 | 2,865,854 | +0.08(+1.04%) |
Sep 16, 2015 | 7.680 | 7.760 | 7.640 | 7.720 | 2,360,280 | +0.04(+0.52%) |
Sep 15, 2015 | 7.660 | 7.700 | 7.560 | 7.680 | 2,204,973 | +0.03(+0.39%) |
Sep 14, 2015 | 7.750 | 7.750 | 7.590 | 7.650 | 1,447,820 | -0.07(-0.91%) |
Sep 11, 2015 | 7.560 | 7.730 | 7.560 | 7.720 | 900,014 | +0.15(+1.98%) |
Sep 10, 2015 | 7.620 | 7.650 | 7.530 | 7.570 | 1,047,694 | -0.05(-0.66%) |
Sep 09, 2015 | 7.670 | 7.710 | 7.610 | 7.620 | 1,322,239 | -0.06(-0.78%) |
Sep 08, 2015 | 7.660 | 7.700 | 7.620 | 7.680 | 823,254 | +0.05(+0.66%) |
Sep 04, 2015 | 7.680 | 7.630 | 7.630 | 7.630 | 1,106,100 | -0.10(-1.29%) |
Sep 03, 2015 | 7.750 | 7.810 | 7.700 | 7.730 | 1,319,812 | -0.02(-0.26%) |
Sep 02, 2015 | 7.850 | 7.860 | 7.730 | 7.750 | 1,901,536 | -0.06(-0.77%) |
Sep 01, 2015 | 7.750 | 7.850 | 7.720 | 7.810 | 2,168,547 | +0.00(+0.00%) |
Aug 31, 2015 | 7.790 | 7.850 | 7.755 | 7.810 | 1,551,341 | +0.01(+0.13%) |
Aug 28, 2015 | 7.830 | 7.870 | 7.750 | 7.800 | 1,029,015 | -0.02(-0.26%) |
Aug 27, 2015 | 7.720 | 7.860 | 7.690 | 7.820 | 1,361,244 | +0.13(+1.69%) |
Aug 26, 2015 | 7.670 | 7.725 | 7.640 | 7.690 | 2,084,564 | +0.09(+1.18%) |
Aug 25, 2015 | 7.690 | 7.700 | 7.560 | 7.600 | 1,949,695 | +0.04(+0.53%) |
Aug 24, 2015 | 7.500 | 7.810 | 7.380 | 7.560 | 2,740,861 | -0.19(-2.45%) |
Aug 21, 2015 | 7.800 | 7.960 | 7.730 | 7.750 | 1,628,232 | -0.15(-1.90%) |
Aug 20, 2015 | 7.880 | 7.990 | 7.850 | 7.900 | 1,006,541 | +0.00(+0.00%) |
Aug 19, 2015 | 7.870 | 7.920 | 7.800 | 7.900 | 653,823 | +0.01(+0.13%) |
Aug 18, 2015 | 7.930 | 7.940 | 7.860 | 7.890 | 535,276 | -0.05(-0.63%) |
Aug 17, 2015 | 7.870 | 7.950 | 7.850 | 7.940 | 707,506 | +0.06(+0.76%) |
Aug 14, 2015 | 7.810 | 7.880 | 7.790 | 7.880 | 710,519 | +0.05(+0.64%) |
Aug 13, 2015 | 7.860 | 7.900 | 7.810 | 7.830 | 907,903 | -0.05(-0.63%) |
Aug 12, 2015 | 7.780 | 7.915 | 7.760 | 7.880 | 1,156,317 | +0.07(+0.90%) |
Aug 11, 2015 | 7.710 | 7.850 | 7.700 | 7.810 | 1,134,726 | +0.08(+1.03%) |
Aug 10, 2015 | 7.690 | 7.745 | 7.670 | 7.730 | 1,948,757 | +0.04(+0.52%) |
Aug 07, 2015 | 7.730 | 7.770 | 7.680 | 7.690 | 1,129,198 | -0.07(-0.90%) |
Aug 06, 2015 | 7.730 | 7.800 | 7.700 | 7.760 | 1,282,224 | +0.04(+0.52%) |
Aug 05, 2015 | 7.770 | 7.805 | 7.700 | 7.720 | 2,023,380 | -0.04(-0.52%) |
Aug 04, 2015 | 7.770 | 7.770 | 7.700 | 7.760 | 2,070,422 | -0.03(-0.39%) |
Aug 03, 2015 | 7.750 | 7.800 | 7.710 | 7.790 | 3,139,560 | +0.03(+0.39%) |
Jul 31, 2015 | 7.750 | 7.820 | 7.700 | 7.760 | 1,355,135 | +0.03(+0.39%) |
Jul 30, 2015 | 7.680 | 7.735 | 7.620 | 7.730 | 1,463,141 | +0.04(+0.52%) |
Jul 29, 2015 | 7.660 | 7.715 | 7.604 | 7.690 | 1,667,264 | +0.02(+0.26%) |
Jul 28, 2015 | 7.530 | 7.690 | 7.530 | 7.670 | 1,719,070 | +0.13(+1.72%) |
Jul 27, 2015 | 7.360 | 7.575 | 7.360 | 7.540 | 1,598,604 | +0.15(+2.03%) |
Jul 24, 2015 | 7.470 | 7.590 | 7.360 | 7.390 | 2,588,074 | -0.16(-2.12%) |
Jul 23, 2015 | 7.500 | 7.590 | 7.350 | 7.550 | 4,277,091 | -0.17(-2.20%) |
Jul 22, 2015 | 7.800 | 7.830 | 7.700 | 7.720 | 1,443,812 | -0.05(-0.64%) |
Jul 21, 2015 | 7.820 | 7.870 | 7.770 | 7.770 | 996,824 | -0.05(-0.64%) |
Jul 20, 2015 | 7.890 | 7.900 | 7.770 | 7.820 | 1,171,986 | -0.06(-0.76%) |
Jul 17, 2015 | 7.920 | 7.940 | 7.870 | 7.880 | 835,432 | -0.04(-0.51%) |
Jul 16, 2015 | 7.960 | 8.020 | 7.900 | 7.920 | 1,618,041 | -0.02(-0.25%) |
Jul 15, 2015 | 7.900 | 7.970 | 7.850 | 7.940 | 2,632,609 | +0.07(+0.89%) |
Jul 14, 2015 | 7.930 | 7.980 | 7.860 | 7.870 | 1,673,165 | -0.06(-0.76%) |
Jul 13, 2015 | 7.990 | 8.020 | 7.900 | 7.930 | 1,609,632 | -0.09(-1.12%) |
Jul 10, 2015 | 8.000 | 8.080 | 7.970 | 8.020 | 1,704,823 | +0.02(+0.25%) |
Jul 09, 2015 | 8.190 | 8.190 | 8.000 | 8.000 | 1,219,773 | -0.14(-1.72%) |
Jul 08, 2015 | 8.120 | 8.180 | 8.080 | 8.140 | 1,135,174 | +0.00(+0.00%) |
Jul 07, 2015 | 8.070 | 8.160 | 8.030 | 8.140 | 1,658,476 | +0.24(+3.04%) |
Jul 06, 2015 | 7.800 | 7.920 | 7.790 | 7.900 | 1,095,930 | +0.08(+1.02%) |
Jul 02, 2015 | 7.800 | 7.820 | 7.820 | 7.820 | 1,404,100 | +0.05(+0.64%) |
Jul 01, 2015 | 7.730 | 7.790 | 7.593 | 7.770 | 2,159,219 | +0.04(+0.52%) |
Jun 30, 2015 | 7.780 | 7.830 | 7.730 | 7.730 | 1,877,087 | -0.02(-0.26%) |
Jun 29, 2015 | 7.860 | 7.942 | 7.750 | 7.750 | 1,960,620 | -0.12(-1.52%) |
Jun 26, 2015 | 8.150 | 8.165 | 7.840 | 7.870 | 4,052,569 | -0.29(-3.55%) |
Jun 25, 2015 | 8.230 | 8.230 | 8.150 | 8.160 | 1,495,662 | -0.08(-0.97%) |
Jun 24, 2015 | 8.300 | 8.300 | 8.240 | 8.240 | 1,266,985 | -0.06(-0.72%) |
Jun 23, 2015 | 8.300 | 8.310 | 8.220 | 8.300 | 2,778,160 | -0.01(-0.12%) |
Jun 22, 2015 | 8.410 | 8.440 | 8.280 | 8.310 | 1,498,921 | -0.10(-1.19%) |
Jun 19, 2015 | 8.340 | 8.430 | 8.310 | 8.410 | 3,070,264 | +0.08(+0.96%) |
Jun 18, 2015 | 8.290 | 8.350 | 8.270 | 8.330 | 2,619,394 | -0.23(-2.69%) |
Jun 17, 2015 | 8.590 | 8.640 | 8.500 | 8.560 | 3,654,208 | -0.14(-1.61%) |
Jun 16, 2015 | 8.630 | 8.710 | 8.610 | 8.700 | 1,795,721 | +0.07(+0.81%) |
Jun 15, 2015 | 8.660 | 8.660 | 8.570 | 8.630 | 1,641,267 | -0.01(-0.12%) |
Jun 12, 2015 | 8.680 | 8.740 | 8.580 | 8.640 | 1,217,397 | -0.04(-0.46%) |
Jun 11, 2015 | 8.570 | 8.720 | 8.540 | 8.680 | 2,287,712 | +0.15(+1.76%) |
Jun 10, 2015 | 8.540 | 8.580 | 8.520 | 8.530 | 1,471,530 | -0.01(-0.12%) |
Jun 09, 2015 | 8.590 | 8.640 | 8.530 | 8.540 | 1,582,952 | -0.08(-0.93%) |
Jun 08, 2015 | 8.670 | 8.670 | 8.610 | 8.620 | 1,579,871 | -0.03(-0.35%) |
Jun 05, 2015 | 8.710 | 8.770 | 8.420 | 8.650 | 2,321,259 | -0.12(-1.37%) |
Jun 04, 2015 | 8.750 | 8.800 | 8.730 | 8.770 | 1,071,338 | +0.00(+0.00%) |
Jun 03, 2015 | 8.860 | 8.890 | 8.750 | 8.770 | 2,020,887 | -0.09(-1.02%) |
Jun 02, 2015 | 8.910 | 8.920 | 8.825 | 8.860 | 2,195,999 | -0.09(-1.01%) |
Jun 01, 2015 | 8.990 | 9.030 | 8.920 | 8.950 | 1,402,248 | +0.00(+0.00%) |
May 29, 2015 | 8.920 | 9.000 | 8.910 | 8.950 | 1,221,225 | +0.04(+0.45%) |
May 28, 2015 | 8.940 | 8.940 | 8.880 | 8.910 | 958,391 | -0.03(-0.34%) |
May 27, 2015 | 8.910 | 8.960 | 8.870 | 8.940 | 860,754 | +0.03(+0.34%) |
May 26, 2015 | 8.990 | 8.990 | 8.900 | 8.910 | 679,547 | -0.08(-0.89%) |
May 22, 2015 | 8.990 | 8.990 | 8.990 | 8.990 | 892,300 | +0.01(+0.11%) |
May 21, 2015 | 8.960 | 8.980 | 8.930 | 8.980 | 740,368 | +0.03(+0.34%) |
May 20, 2015 | 8.970 | 8.980 | 8.930 | 8.950 | 538,407 | +0.00(+0.00%) |
May 19, 2015 | 8.910 | 8.970 | 8.890 | 8.950 | 788,302 | +0.02(+0.22%) |
May 18, 2015 | 8.930 | 8.940 | 8.880 | 8.930 | 605,557 | -0.01(-0.11%) |
May 15, 2015 | 8.910 | 8.960 | 8.880 | 8.940 | 874,090 | +0.04(+0.45%) |
May 14, 2015 | 8.840 | 8.915 | 8.820 | 8.900 | 866,868 | +0.10(+1.14%) |
May 13, 2015 | 8.840 | 8.870 | 8.800 | 8.800 | 876,460 | -0.03(-0.34%) |
May 12, 2015 | 8.800 | 8.870 | 8.760 | 8.830 | 969,590 | +0.00(+0.00%) |
May 11, 2015 | 8.860 | 8.890 | 8.820 | 8.830 | 1,854,719 | -0.05(-0.56%) |
May 08, 2015 | 8.860 | 8.940 | 8.840 | 8.880 | 1,365,143 | +0.09(+1.02%) |
May 07, 2015 | 8.760 | 8.810 | 8.730 | 8.790 | 1,157,426 | +0.04(+0.46%) |
May 06, 2015 | 8.870 | 8.890 | 8.750 | 8.750 | 1,821,420 | -0.11(-1.24%) |
May 05, 2015 | 8.930 | 8.950 | 8.820 | 8.860 | 1,432,741 | -0.06(-0.67%) |
May 04, 2015 | 8.920 | 8.940 | 8.900 | 8.920 | 904,078 | +0.03(+0.34%) |
May 01, 2015 | 8.920 | 8.970 | 8.870 | 8.890 | 1,392,917 | -0.03(-0.34%) |
Apr 30, 2015 | 8.910 | 8.970 | 8.880 | 8.920 | 2,225,979 | -0.02(-0.22%) |
Apr 29, 2015 | 9.040 | 9.040 | 8.910 | 8.940 | 1,766,161 | -0.13(-1.43%) |
Apr 28, 2015 | 9.190 | 9.190 | 9.070 | 9.070 | 2,145,638 | -0.12(-1.31%) |
Apr 27, 2015 | 9.130 | 9.190 | 9.120 | 9.190 | 1,553,642 | +0.04(+0.44%) |
Apr 24, 2015 | 9.130 | 9.160 | 9.110 | 9.150 | 869,159 | +0.05(+0.55%) |
Apr 23, 2015 | 9.100 | 9.125 | 9.040 | 9.100 | 1,422,270 | +0.01(+0.11%) |
Apr 22, 2015 | 9.150 | 9.150 | 9.050 | 9.090 | 1,330,224 | -0.04(-0.44%) |
Apr 21, 2015 | 9.180 | 9.185 | 9.110 | 9.130 | 1,246,744 | -0.05(-0.54%) |
Apr 20, 2015 | 9.140 | 9.180 | 9.110 | 9.180 | 2,234,318 | +0.06(+0.66%) |
Apr 17, 2015 | 9.150 | 9.170 | 9.115 | 9.120 | 1,125,425 | -0.03(-0.33%) |
Apr 16, 2015 | 9.120 | 9.150 | 9.070 | 9.150 | 765,135 | +0.03(+0.33%) |
Apr 15, 2015 | 9.140 | 9.150 | 9.100 | 9.120 | 1,029,898 | +0.00(+0.00%) |
Apr 14, 2015 | 9.100 | 9.140 | 9.050 | 9.120 | 977,590 | +0.03(+0.33%) |
Apr 13, 2015 | 9.090 | 9.150 | 9.070 | 9.090 | 897,652 | +0.01(+0.11%) |
Apr 10, 2015 | 9.060 | 9.120 | 9.050 | 9.080 | 1,352,744 | +0.06(+0.67%) |
Apr 09, 2015 | 9.060 | 9.080 | 9.000 | 9.020 | 579,739 | -0.04(-0.44%) |
Apr 08, 2015 | 9.050 | 9.070 | 9.000 | 9.060 | 811,087 | +0.02(+0.22%) |
Apr 07, 2015 | 9.070 | 9.100 | 9.010 | 9.040 | 824,814 | -0.04(-0.44%) |
Apr 06, 2015 | 9.000 | 9.100 | 9.000 | 9.080 | 1,258,754 | +0.09(+1.00%) |
Apr 02, 2015 | 8.950 | 8.990 | 8.990 | 8.990 | 1,499,500 | +0.03(+0.33%) |
Apr 01, 2015 | 8.910 | 9.020 | 8.880 | 8.960 | 1,140,903 | +0.05(+0.56%) |
Mar 31, 2015 | 8.890 | 8.950 | 8.880 | 8.910 | 1,399,027 | -0.01(-0.11%) |
Mar 30, 2015 | 8.900 | 8.960 | 8.870 | 8.920 | 1,244,895 | +0.02(+0.22%) |
Mar 27, 2015 | 8.900 | 8.970 | 8.860 | 8.900 | 1,709,003 | +0.03(+0.34%) |
Mar 26, 2015 | 8.910 | 9.020 | 8.860 | 8.870 | 3,136,149 | -0.05(-0.56%) |
Mar 25, 2015 | 8.990 | 9.080 | 8.900 | 8.920 | 1,439,902 | -0.07(-0.78%) |
Mar 24, 2015 | 9.080 | 9.100 | 8.970 | 8.990 | 1,310,731 | -0.12(-1.32%) |
Mar 23, 2015 | 8.980 | 9.120 | 8.960 | 9.110 | 2,687,415 | +0.14(+1.56%) |
Mar 20, 2015 | 8.930 | 8.990 | 8.930 | 8.970 | 2,999,047 | +0.02(+0.22%) |
Mar 19, 2015 | 8.880 | 8.990 | 8.851 | 8.950 | 2,721,422 | -0.27(-2.93%) |
Mar 18, 2015 | 9.070 | 9.300 | 9.040 | 9.220 | 4,517,477 | +0.15(+1.65%) |
Mar 17, 2015 | 8.990 | 9.070 | 8.970 | 9.070 | 2,052,414 | +0.10(+1.11%) |
Mar 16, 2015 | 8.920 | 9.030 | 8.900 | 8.970 | 1,469,147 | +0.08(+0.90%) |
Mar 13, 2015 | 8.880 | 8.890 | 8.780 | 8.890 | 1,603,553 | +0.03(+0.34%) |
Mar 12, 2015 | 8.830 | 8.860 | 8.780 | 8.860 | 1,493,322 | +0.06(+0.68%) |
Mar 11, 2015 | 8.890 | 8.900 | 8.770 | 8.800 | 1,955,229 | -0.10(-1.12%) |
Mar 10, 2015 | 8.750 | 8.920 | 8.700 | 8.900 | 1,944,771 | +0.14(+1.60%) |
Mar 09, 2015 | 8.840 | 8.900 | 8.730 | 8.760 | 1,813,842 | -0.06(-0.68%) |
Mar 06, 2015 | 9.000 | 9.000 | 8.810 | 8.820 | 2,701,361 | -0.26(-2.86%) |
Mar 05, 2015 | 9.100 | 9.140 | 9.055 | 9.080 | 1,771,968 | +0.00(+0.00%) |
Mar 04, 2015 | 9.050 | 9.100 | 9.050 | 9.080 | 1,315,354 | +0.03(+0.33%) |
Mar 03, 2015 | 9.070 | 9.090 | 9.050 | 9.050 | 2,378,940 | -0.04(-0.44%) |
Mar 02, 2015 | 9.120 | 9.140 | 9.050 | 9.090 | 1,654,966 | +0.00(+0.00%) |
Feb 27, 2015 | 9.050 | 9.130 | 9.000 | 9.090 | 3,505,581 | +0.03(+0.33%) |
Feb 26, 2015 | 9.040 | 9.085 | 9.000 | 9.060 | 3,186,257 | +0.01(+0.11%) |
Feb 25, 2015 | 8.980 | 9.080 | 8.970 | 9.050 | 1,994,630 | +0.05(+0.56%) |
Feb 24, 2015 | 8.900 | 9.000 | 8.840 | 9.000 | 2,169,120 | +0.07(+0.78%) |
Feb 23, 2015 | 8.900 | 8.950 | 8.820 | 8.930 | 1,751,287 | +0.03(+0.34%) |
Feb 20, 2015 | 8.830 | 8.920 | 8.830 | 8.900 | 1,747,114 | +0.09(+1.02%) |
Feb 19, 2015 | 8.820 | 8.890 | 8.750 | 8.810 | 1,602,402 | -0.02(-0.23%) |
Feb 18, 2015 | 8.780 | 8.830 | 8.700 | 8.830 | 1,742,074 | +0.07(+0.80%) |
Feb 17, 2015 | 8.780 | 8.870 | 8.750 | 8.760 | 1,431,928 | -0.02(-0.23%) |
Feb 13, 2015 | 8.780 | 8.780 | 8.780 | 8.780 | 1,245,400 | +0.04(+0.46%) |
Feb 12, 2015 | 8.700 | 8.793 | 8.670 | 8.740 | 2,090,903 | +0.12(+1.39%) |
Feb 11, 2015 | 8.590 | 8.690 | 8.590 | 8.620 | 1,139,254 | +0.01(+0.12%) |
Feb 10, 2015 | 8.650 | 8.670 | 8.570 | 8.610 | 1,620,325 | -0.04(-0.46%) |
Feb 09, 2015 | 8.620 | 8.700 | 8.607 | 8.650 | 1,352,354 | +0.02(+0.23%) |
Feb 06, 2015 | 8.670 | 8.690 | 8.555 | 8.630 | 1,750,208 | -0.06(-0.69%) |
Feb 05, 2015 | 8.600 | 8.690 | 8.570 | 8.690 | 1,373,805 | +0.10(+1.16%) |
Feb 04, 2015 | 8.700 | 8.700 | 8.500 | 8.590 | 2,220,434 | -0.12(-1.38%) |
Feb 03, 2015 | 8.560 | 8.710 | 8.500 | 8.710 | 2,527,858 | +0.12(+1.40%) |
Feb 02, 2015 | 8.770 | 8.830 | 8.530 | 8.590 | 3,305,665 | -0.25(-2.83%) |
Jan 30, 2015 | 8.820 | 8.900 | 8.820 | 8.840 | 1,436,957 | -0.05(-0.56%) |
Jan 29, 2015 | 8.930 | 8.940 | 8.790 | 8.890 | 1,412,908 | -0.03(-0.34%) |
Jan 28, 2015 | 8.940 | 8.970 | 8.890 | 8.920 | 1,197,036 | +0.00(+0.00%) |
Jan 27, 2015 | 8.990 | 8.990 | 8.880 | 8.920 | 1,952,781 | -0.07(-0.78%) |
Jan 26, 2015 | 8.910 | 9.000 | 8.850 | 8.990 | 1,623,108 | +0.05(+0.56%) |
Jan 23, 2015 | 9.010 | 9.045 | 8.880 | 8.940 | 1,914,693 | -0.07(-0.78%) |
Jan 22, 2015 | 8.860 | 9.020 | 8.840 | 9.010 | 1,610,103 | +0.19(+2.15%) |
Jan 21, 2015 | 8.880 | 8.890 | 8.740 | 8.820 | 1,717,495 | -0.07(-0.79%) |
Jan 20, 2015 | 9.090 | 9.090 | 8.852 | 8.890 | 1,789,858 | -0.17(-1.88%) |
Jan 16, 2015 | 9.050 | 9.080 | 8.970 | 9.060 | 2,682,856 | +0.02(+0.22%) |
Jan 15, 2015 | 8.930 | 9.069 | 8.870 | 9.040 | 2,602,828 | +0.14(+1.57%) |
Jan 14, 2015 | 8.700 | 8.910 | 8.669 | 8.900 | 3,580,228 | +0.14(+1.60%) |
Jan 13, 2015 | 8.810 | 8.830 | 8.710 | 8.760 | 1,643,249 | -0.06(-0.68%) |
Jan 12, 2015 | 8.850 | 8.860 | 8.750 | 8.820 | 1,163,525 | -0.05(-0.56%) |
Jan 09, 2015 | 8.850 | 8.880 | 8.800 | 8.870 | 1,002,902 | +0.01(+0.11%) |
Jan 08, 2015 | 8.910 | 8.910 | 8.800 | 8.860 | 996,578 | -0.04(-0.45%) |
Jan 07, 2015 | 8.920 | 8.950 | 8.860 | 8.900 | 1,102,035 | -0.01(-0.11%) |
Jan 06, 2015 | 8.910 | 8.980 | 8.850 | 8.910 | 1,285,404 | +0.02(+0.22%) |
Jan 05, 2015 | 8.820 | 8.900 | 8.770 | 8.890 | 1,379,475 | +0.04(+0.45%) |
Jan 02, 2015 | 8.760 | 8.860 | 8.700 | 8.850 | 1,218,252 | +0.13(+1.49%) |
Dec 31, 2014 | 8.870 | 8.720 | 8.720 | 8.720 | 1,354,900 | -0.13(-1.47%) |
Dec 30, 2014 | 8.910 | 8.940 | 8.800 | 8.850 | 943,170 | -0.06(-0.67%) |
Dec 29, 2014 | 8.850 | 8.970 | 8.830 | 8.910 | 1,650,097 | +0.06(+0.68%) |
Dec 26, 2014 | 8.720 | 8.850 | 8.720 | 8.850 | 673,301 | +0.12(+1.37%) |
Dec 24, 2014 | 8.800 | 8.730 | 8.730 | 8.730 | 1,333,800 | -0.08(-0.91%) |
Dec 23, 2014 | 8.910 | 8.920 | 8.770 | 8.810 | 1,547,890 | -0.07(-0.79%) |
Dec 22, 2014 | 8.800 | 8.890 | 8.792 | 8.880 | 1,252,607 | +0.10(+1.14%) |
Dec 19, 2014 | 8.790 | 8.855 | 8.740 | 8.780 | 4,762,839 | -0.01(-0.11%) |
Dec 18, 2014 | 8.870 | 8.950 | 8.770 | 8.790 | 3,694,961 | -0.34(-3.72%) |
Dec 17, 2014 | 9.140 | 9.150 | 9.060 | 9.130 | 3,211,243 | +0.04(+0.44%) |
Dec 16, 2014 | 9.100 | 9.170 | 9.060 | 9.090 | 2,418,809 | +0.01(+0.11%) |
Dec 15, 2014 | 9.170 | 9.200 | 9.050 | 9.080 | 2,154,514 | -0.08(-0.87%) |
Dec 12, 2014 | 9.140 | 9.170 | 9.110 | 9.160 | 1,369,305 | +0.01(+0.11%) |
Dec 11, 2014 | 9.120 | 9.180 | 9.050 | 9.150 | 1,471,896 | +0.04(+0.44%) |
Dec 10, 2014 | 9.200 | 9.220 | 9.100 | 9.110 | 1,622,479 | -0.09(-0.98%) |
Dec 09, 2014 | 9.010 | 9.200 | 8.990 | 9.200 | 1,850,757 | +0.17(+1.88%) |
Dec 08, 2014 | 9.130 | 9.190 | 8.840 | 9.030 | 1,566,462 | -0.12(-1.31%) |
Dec 05, 2014 | 9.220 | 9.240 | 9.110 | 9.150 | 1,417,210 | -0.10(-1.08%) |
Dec 04, 2014 | 9.280 | 9.290 | 9.210 | 9.250 | 1,015,562 | -0.03(-0.32%) |
Dec 03, 2014 | 9.250 | 9.300 | 9.230 | 9.280 | 1,263,331 | +0.04(+0.43%) |
Dec 02, 2014 | 9.210 | 9.270 | 9.150 | 9.240 | 598,162 | +0.03(+0.33%) |