Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.740 | 8.781 | 8.677 | 8.708 | 278,886 | -0.03(-0.36%) |
Jan 29, 2015 | 8.667 | 8.760 | 8.604 | 8.740 | 263,048 | +0.02(+0.24%) |
Jan 28, 2015 | 8.812 | 8.823 | 8.719 | 8.719 | 267,897 | -0.05(-0.59%) |
Jan 27, 2015 | 8.792 | 8.833 | 8.771 | 8.771 | 153,714 | -0.04(-0.47%) |
Jan 26, 2015 | 8.740 | 8.823 | 8.708 | 8.812 | 92,986 | +0.06(+0.71%) |
Jan 23, 2015 | 8.823 | 8.833 | 8.719 | 8.750 | 199,712 | -0.06(-0.71%) |
Jan 22, 2015 | 8.740 | 8.812 | 8.688 | 8.812 | 305,053 | +0.09(+1.07%) |
Jan 21, 2015 | 8.771 | 8.792 | 8.719 | 8.719 | 194,370 | -0.05(-0.59%) |
Jan 20, 2015 | 8.864 | 8.864 | 8.750 | 8.771 | 307,283 | -0.07(-0.82%) |
Jan 16, 2015 | 8.760 | 8.844 | 8.760 | 8.844 | 197,596 | +0.05(+0.59%) |
Jan 15, 2015 | 8.729 | 8.812 | 8.688 | 8.792 | 256,894 | +0.06(+0.72%) |
Jan 14, 2015 | 8.688 | 8.760 | 8.688 | 8.729 | 145,376 | -0.02(-0.24%) |
Jan 13, 2015 | 8.823 | 8.844 | 8.698 | 8.750 | 178,194 | -0.06(-0.71%) |
Jan 12, 2015 | 8.771 | 8.812 | 8.698 | 8.812 | 141,449 | +0.03(+0.36%) |
Jan 09, 2015 | 8.833 | 8.844 | 8.760 | 8.781 | 111,498 | -0.06(-0.71%) |
Jan 08, 2015 | 8.896 | 8.906 | 8.802 | 8.844 | 177,663 | -0.04(-0.47%) |
Jan 07, 2015 | 8.792 | 8.885 | 8.760 | 8.885 | 241,758 | +0.12(+1.43%) |
Jan 06, 2015 | 8.792 | 8.854 | 8.750 | 8.760 | 229,563 | -0.01(-0.12%) |
Jan 05, 2015 | 8.667 | 8.802 | 8.667 | 8.771 | 216,243 | +0.04(+0.48%) |
Jan 02, 2015 | 8.604 | 8.740 | 8.568 | 8.729 | 199,211 | +0.15(+1.70%) |
Dec 31, 2014 | 8.760 | 8.584 | 8.584 | 8.584 | 360,525 | -0.16(-1.79%) |
Dec 30, 2014 | 8.781 | 8.802 | 8.719 | 8.740 | 222,154 | -0.03(-0.36%) |
Dec 29, 2014 | 8.688 | 8.802 | 8.677 | 8.771 | 313,531 | +0.14(+1.57%) |
Dec 26, 2014 | 8.646 | 8.676 | 8.585 | 8.636 | 283,991 | +0.02(+0.23%) |
Dec 24, 2014 | 8.636 | 8.615 | 8.615 | 8.615 | 260,295 | -0.03(-0.35%) |
Dec 23, 2014 | 8.686 | 8.696 | 8.620 | 8.646 | 253,788 | -0.02(-0.23%) |
Dec 22, 2014 | 8.636 | 8.681 | 8.595 | 8.666 | 346,131 | +0.05(+0.59%) |
Dec 19, 2014 | 8.524 | 8.726 | 8.524 | 8.615 | 906,790 | +0.08(+0.95%) |
Dec 18, 2014 | 8.585 | 8.585 | 8.504 | 8.535 | 473,155 | +0.01(+0.12%) |
Dec 17, 2014 | 8.413 | 8.535 | 8.403 | 8.524 | 379,683 | +0.10(+1.20%) |
Dec 16, 2014 | 8.423 | 8.494 | 8.403 | 8.423 | 271,915 | +0.01(+0.12%) |
Dec 15, 2014 | 8.555 | 8.555 | 8.393 | 8.413 | 285,010 | -0.10(-1.19%) |
Dec 12, 2014 | 8.545 | 8.585 | 8.514 | 8.514 | 180,277 | -0.08(-0.94%) |
Dec 11, 2014 | 8.535 | 8.656 | 8.454 | 8.595 | 276,287 | +0.09(+1.07%) |
Dec 10, 2014 | 8.585 | 8.608 | 8.504 | 8.504 | 208,371 | -0.08(-0.94%) |
Dec 09, 2014 | 8.383 | 8.595 | 8.383 | 8.585 | 282,010 | +0.16(+1.92%) |
Dec 08, 2014 | 8.585 | 8.595 | 8.393 | 8.423 | 305,793 | -0.15(-1.77%) |
Dec 05, 2014 | 8.625 | 8.637 | 8.555 | 8.575 | 231,663 | -0.08(-0.93%) |
Dec 04, 2014 | 8.676 | 8.716 | 8.656 | 8.656 | 216,472 | -0.04(-0.46%) |
Dec 03, 2014 | 8.686 | 8.737 | 8.656 | 8.696 | 132,703 | +0.02(+0.23%) |
Dec 02, 2014 | 8.595 | 8.706 | 8.575 | 8.676 | 186,996 | +0.10(+1.18%) |
Dec 01, 2014 | 8.706 | 8.716 | 8.565 | 8.575 | 166,530 | -0.11(-1.28%) |
Nov 28, 2014 | 8.716 | 8.757 | 8.676 | 8.686 | 134,576 | -0.01(-0.12%) |
Nov 26, 2014 | 8.625 | 8.696 | 8.696 | 8.696 | 181,979 | +0.09(+1.06%) |
Nov 25, 2014 | 8.585 | 8.615 | 8.565 | 8.605 | 143,095 | +0.04(+0.47%) |
Nov 24, 2014 | 8.535 | 8.575 | 8.535 | 8.565 | 170,902 | +0.02(+0.24%) |
Nov 21, 2014 | 8.615 | 8.646 | 8.524 | 8.545 | 211,936 | -0.02(-0.24%) |
Nov 20, 2014 | 8.545 | 8.585 | 8.524 | 8.565 | 109,866 | +0.03(+0.36%) |
Nov 19, 2014 | 8.585 | 8.585 | 8.524 | 8.535 | 113,761 | -0.06(-0.71%) |
Nov 18, 2014 | 8.575 | 8.636 | 8.555 | 8.595 | 188,060 | +0.05(+0.59%) |
Nov 17, 2014 | 8.555 | 8.605 | 8.514 | 8.545 | 178,973 | -0.01(-0.12%) |
Nov 14, 2014 | 8.524 | 8.575 | 8.524 | 8.555 | 182,920 | +0.02(+0.24%) |
Nov 13, 2014 | 8.585 | 8.636 | 8.535 | 8.535 | 115,825 | -0.05(-0.59%) |
Nov 12, 2014 | 8.545 | 8.595 | 8.514 | 8.585 | 227,887 | +0.03(+0.35%) |
Nov 11, 2014 | 8.555 | 8.585 | 8.524 | 8.555 | 171,280 | -0.03(-0.35%) |
Nov 10, 2014 | 8.545 | 8.585 | 8.524 | 8.585 | 128,155 | +0.03(+0.35%) |
Nov 07, 2014 | 8.535 | 8.575 | 8.494 | 8.555 | 201,748 | +0.03(+0.36%) |
Nov 06, 2014 | 8.565 | 8.575 | 8.494 | 8.524 | 177,314 | -0.03(-0.35%) |
Nov 05, 2014 | 8.535 | 8.585 | 8.504 | 8.555 | 311,917 | +0.03(+0.36%) |
Nov 04, 2014 | 8.464 | 8.524 | 8.464 | 8.524 | 222,057 | +0.05(+0.60%) |
Nov 03, 2014 | 8.494 | 8.535 | 8.444 | 8.474 | 292,900 | -0.03(-0.36%) |
Oct 31, 2014 | 8.555 | 8.575 | 8.444 | 8.504 | 350,197 | +0.00(+0.00%) |
Oct 30, 2014 | 8.434 | 8.504 | 8.393 | 8.504 | 220,051 | +0.09(+1.08%) |
Oct 29, 2014 | 8.514 | 8.524 | 8.358 | 8.413 | 268,003 | -0.11(-1.30%) |
Oct 28, 2014 | 8.423 | 8.524 | 8.403 | 8.524 | 303,713 | +0.12(+1.44%) |
Oct 27, 2014 | 8.373 | 8.413 | 8.383 | 8.403 | 126,163 | +0.02(+0.24%) |
Oct 24, 2014 | 8.353 | 8.393 | 8.333 | 8.383 | 136,810 | +0.01(+0.12%) |
Oct 23, 2014 | 8.434 | 8.434 | 8.353 | 8.373 | 410,520 | -0.05(-0.60%) |
Oct 22, 2014 | 8.444 | 8.474 | 8.403 | 8.423 | 189,676 | -0.02(-0.24%) |
Oct 21, 2014 | 8.423 | 8.464 | 8.373 | 8.444 | 160,327 | +0.02(+0.24%) |
Oct 20, 2014 | 8.363 | 8.423 | 8.353 | 8.423 | 143,250 | +0.06(+0.72%) |
Oct 17, 2014 | 8.444 | 8.464 | 8.343 | 8.363 | 284,314 | -0.03(-0.36%) |
Oct 16, 2014 | 8.353 | 8.464 | 8.333 | 8.393 | 397,887 | -0.02(-0.24%) |
Oct 15, 2014 | 8.312 | 8.474 | 8.282 | 8.413 | 673,306 | +0.10(+1.22%) |
Oct 14, 2014 | 8.302 | 8.362 | 8.272 | 8.312 | 234,282 | +0.04(+0.49%) |
Oct 13, 2014 | 8.161 | 8.353 | 8.161 | 8.272 | 301,343 | +0.11(+1.36%) |
Oct 10, 2014 | 8.110 | 8.242 | 8.090 | 8.161 | 244,693 | +0.00(+0.00%) |
Oct 09, 2014 | 8.201 | 8.302 | 8.151 | 8.161 | 286,398 | -0.05(-0.62%) |
Oct 08, 2014 | 8.019 | 8.221 | 8.009 | 8.211 | 379,658 | +0.19(+2.39%) |
Oct 07, 2014 | 7.979 | 8.080 | 7.979 | 8.019 | 282,771 | +0.03(+0.38%) |
Oct 06, 2014 | 7.979 | 8.040 | 7.979 | 7.989 | 295,107 | +0.00(+0.00%) |
Oct 03, 2014 | 8.050 | 8.050 | 7.979 | 7.989 | 338,373 | -0.03(-0.38%) |
Oct 02, 2014 | 8.040 | 8.100 | 7.979 | 8.019 | 302,768 | -0.04(-0.50%) |
Oct 01, 2014 | 7.878 | 8.080 | 7.828 | 8.060 | 453,257 | +0.15(+1.92%) |
Sep 30, 2014 | 8.094 | 8.094 | 7.889 | 7.908 | 600,726 | -0.16(-1.94%) |
Sep 29, 2014 | 8.006 | 8.094 | 8.006 | 8.065 | 435,887 | +0.04(+0.49%) |
Sep 26, 2014 | 8.016 | 8.036 | 7.928 | 8.026 | 469,599 | +0.02(+0.24%) |
Sep 25, 2014 | 8.045 | 8.075 | 7.987 | 8.006 | 515,068 | -0.02(-0.24%) |
Sep 24, 2014 | 8.094 | 8.104 | 8.026 | 8.026 | 306,867 | -0.05(-0.61%) |
Sep 23, 2014 | 8.173 | 8.173 | 8.075 | 8.075 | 255,228 | -0.09(-1.08%) |
Sep 22, 2014 | 8.202 | 8.222 | 8.143 | 8.163 | 260,511 | -0.04(-0.48%) |
Sep 19, 2014 | 8.153 | 8.251 | 8.153 | 8.202 | 473,650 | +0.04(+0.48%) |
Sep 18, 2014 | 8.192 | 8.212 | 8.133 | 8.163 | 263,329 | -0.04(-0.48%) |
Sep 17, 2014 | 8.143 | 8.261 | 8.143 | 8.202 | 283,603 | +0.06(+0.72%) |
Sep 16, 2014 | 8.104 | 8.222 | 8.036 | 8.143 | 376,817 | +0.02(+0.24%) |
Sep 15, 2014 | 8.182 | 8.182 | 8.104 | 8.124 | 304,241 | -0.07(-0.84%) |
Sep 12, 2014 | 8.359 | 8.417 | 8.192 | 8.192 | 313,271 | -0.19(-2.22%) |
Sep 11, 2014 | 8.319 | 8.408 | 8.319 | 8.378 | 185,504 | +0.05(+0.59%) |
Sep 10, 2014 | 8.378 | 8.408 | 8.319 | 8.329 | 197,830 | -0.05(-0.58%) |
Sep 09, 2014 | 8.427 | 8.476 | 8.368 | 8.378 | 175,608 | -0.05(-0.58%) |
Sep 08, 2014 | 8.456 | 8.486 | 8.417 | 8.427 | 270,802 | -0.02(-0.23%) |
Sep 05, 2014 | 8.349 | 8.456 | 8.349 | 8.447 | 205,811 | +0.09(+1.05%) |
Sep 04, 2014 | 8.437 | 8.447 | 8.349 | 8.359 | 259,171 | -0.07(-0.81%) |
Sep 03, 2014 | 8.456 | 8.476 | 8.417 | 8.427 | 193,205 | -0.04(-0.46%) |
Sep 02, 2014 | 8.564 | 8.574 | 8.456 | 8.466 | 271,946 | -0.10(-1.14%) |
Aug 29, 2014 | 8.466 | 8.564 | 8.564 | 8.564 | 133,945 | +0.09(+1.04%) |
Aug 28, 2014 | 8.496 | 8.515 | 8.466 | 8.476 | 166,145 | -0.03(-0.35%) |
Aug 27, 2014 | 8.496 | 8.525 | 8.486 | 8.505 | 167,254 | -0.01(-0.11%) |
Aug 26, 2014 | 8.447 | 8.515 | 8.447 | 8.515 | 214,630 | +0.07(+0.81%) |
Aug 25, 2014 | 8.447 | 8.476 | 8.437 | 8.447 | 184,231 | +0.02(+0.23%) |
Aug 22, 2014 | 8.456 | 8.456 | 8.408 | 8.427 | 139,762 | -0.02(-0.23%) |
Aug 21, 2014 | 8.388 | 8.476 | 8.388 | 8.447 | 146,010 | +0.06(+0.70%) |
Aug 20, 2014 | 8.398 | 8.398 | 8.388 | 8.388 | 106,998 | -0.03(-0.35%) |
Aug 19, 2014 | 8.417 | 8.466 | 8.417 | 8.417 | 238,583 | -0.01(-0.12%) |
Aug 18, 2014 | 8.476 | 8.476 | 8.408 | 8.427 | 265,400 | +0.00(+0.00%) |
Aug 15, 2014 | 8.496 | 8.496 | 8.417 | 8.427 | 273,832 | -0.01(-0.12%) |
Aug 14, 2014 | 8.427 | 8.437 | 8.368 | 8.437 | 112,830 | +0.02(+0.23%) |
Aug 13, 2014 | 8.388 | 8.427 | 8.378 | 8.417 | 200,501 | +0.06(+0.70%) |
Aug 12, 2014 | 8.447 | 8.456 | 8.349 | 8.359 | 166,814 | -0.09(-1.04%) |
Aug 11, 2014 | 8.417 | 8.466 | 8.408 | 8.447 | 262,428 | +0.04(+0.47%) |
Aug 08, 2014 | 8.339 | 8.417 | 8.339 | 8.408 | 255,235 | +0.06(+0.70%) |
Aug 07, 2014 | 8.388 | 8.408 | 8.310 | 8.349 | 244,106 | +0.01(+0.12%) |
Aug 06, 2014 | 8.202 | 8.354 | 8.202 | 8.339 | 426,863 | +0.15(+1.79%) |
Aug 05, 2014 | 8.124 | 8.202 | 8.124 | 8.192 | 503,884 | +0.04(+0.48%) |
Aug 04, 2014 | 8.133 | 8.182 | 8.065 | 8.153 | 396,881 | +0.03(+0.36%) |
Aug 01, 2014 | 8.173 | 8.212 | 8.075 | 8.124 | 613,719 | +0.00(+0.00%) |
Jul 31, 2014 | 8.192 | 8.202 | 8.094 | 8.124 | 606,478 | -0.06(-0.72%) |
Jul 30, 2014 | 8.261 | 8.280 | 8.173 | 8.182 | 363,230 | -0.08(-0.95%) |
Jul 29, 2014 | 8.270 | 8.270 | 8.222 | 8.261 | 197,098 | +0.00(+0.00%) |
Jul 28, 2014 | 8.153 | 8.290 | 8.153 | 8.261 | 373,620 | +0.12(+1.44%) |
Jul 25, 2014 | 8.192 | 8.212 | 8.143 | 8.143 | 380,611 | -0.05(-0.60%) |
Jul 24, 2014 | 8.270 | 8.280 | 8.182 | 8.192 | 237,847 | -0.07(-0.83%) |
Jul 23, 2014 | 8.290 | 8.300 | 8.251 | 8.261 | 119,568 | -0.02(-0.24%) |
Jul 22, 2014 | 8.261 | 8.295 | 8.251 | 8.280 | 165,943 | +0.04(+0.48%) |
Jul 21, 2014 | 8.270 | 8.290 | 8.231 | 8.241 | 118,567 | -0.03(-0.35%) |
Jul 18, 2014 | 8.212 | 8.300 | 8.212 | 8.270 | 205,264 | +0.03(+0.36%) |
Jul 17, 2014 | 8.231 | 8.270 | 8.222 | 8.241 | 244,357 | -0.02(-0.24%) |
Jul 16, 2014 | 8.290 | 8.300 | 8.251 | 8.261 | 117,727 | -0.03(-0.35%) |
Jul 15, 2014 | 8.300 | 8.359 | 8.251 | 8.290 | 239,188 | -0.03(-0.35%) |
Jul 14, 2014 | 8.290 | 8.339 | 8.270 | 8.319 | 230,295 | +0.05(+0.59%) |
Jul 11, 2014 | 8.329 | 8.329 | 8.241 | 8.270 | 209,064 | -0.04(-0.47%) |
Jul 10, 2014 | 8.290 | 8.349 | 8.270 | 8.310 | 278,221 | -0.02(-0.24%) |
Jul 09, 2014 | 8.319 | 8.339 | 8.270 | 8.329 | 210,679 | +0.02(+0.24%) |
Jul 08, 2014 | 8.202 | 8.310 | 8.202 | 8.310 | 240,753 | +0.09(+1.07%) |
Jul 07, 2014 | 8.251 | 8.261 | 8.202 | 8.222 | 310,101 | -0.03(-0.36%) |
Jul 03, 2014 | 8.319 | 8.251 | 8.251 | 8.251 | 233,664 | -0.07(-0.82%) |
Jul 02, 2014 | 8.368 | 8.368 | 8.280 | 8.319 | 473,031 | -0.05(-0.58%) |
Jul 01, 2014 | 8.417 | 8.447 | 8.368 | 8.368 | 691,677 | -0.05(-0.58%) |
Jun 30, 2014 | 8.360 | 8.436 | 8.332 | 8.417 | 929,760 | +0.07(+0.80%) |
Jun 27, 2014 | 8.256 | 8.351 | 8.256 | 8.351 | 747,954 | +0.09(+1.04%) |
Jun 26, 2014 | 8.237 | 8.303 | 8.208 | 8.265 | 462,576 | +0.07(+0.81%) |
Jun 25, 2014 | 8.170 | 8.246 | 8.170 | 8.199 | 319,501 | +0.02(+0.23%) |
Jun 24, 2014 | 8.199 | 8.265 | 8.180 | 8.180 | 399,139 | -0.02(-0.23%) |
Jun 23, 2014 | 8.180 | 8.218 | 8.161 | 8.199 | 248,632 | +0.06(+0.70%) |
Jun 20, 2014 | 8.189 | 8.208 | 8.132 | 8.141 | 621,815 | -0.02(-0.23%) |
Jun 19, 2014 | 8.132 | 8.189 | 8.132 | 8.160 | 215,346 | +0.01(+0.12%) |
Jun 18, 2014 | 8.132 | 8.160 | 8.094 | 8.151 | 186,884 | +0.05(+0.59%) |
Jun 17, 2014 | 8.170 | 8.170 | 8.094 | 8.103 | 234,345 | -0.06(-0.70%) |
Jun 16, 2014 | 8.160 | 8.218 | 8.132 | 8.160 | 187,151 | -0.01(-0.12%) |
Jun 13, 2014 | 8.218 | 8.218 | 8.151 | 8.170 | 164,572 | -0.04(-0.46%) |
Jun 12, 2014 | 8.160 | 8.232 | 8.118 | 8.208 | 284,722 | +0.06(+0.70%) |
Jun 11, 2014 | 8.170 | 8.199 | 8.113 | 8.151 | 185,362 | -0.05(-0.58%) |
Jun 10, 2014 | 8.208 | 8.208 | 8.160 | 8.199 | 266,150 | +0.02(+0.23%) |
Jun 06, 2014 | 8.180 | 8.199 | 8.151 | 8.180 | 191,981 | +0.01(+0.12%) |
Jun 05, 2014 | 8.037 | 8.170 | 8.037 | 8.170 | 321,352 | +0.12(+1.54%) |
Jun 04, 2014 | 8.075 | 8.075 | 8.018 | 8.046 | 186,540 | -0.02(-0.24%) |
Jun 03, 2014 | 8.189 | 8.189 | 8.046 | 8.065 | 319,008 | -0.13(-1.62%) |
Jun 02, 2014 | 8.218 | 8.227 | 8.151 | 8.199 | 334,077 | -0.03(-0.35%) |
May 30, 2014 | 8.141 | 8.227 | 8.141 | 8.227 | 247,588 | +0.08(+0.93%) |
May 29, 2014 | 8.218 | 8.246 | 8.151 | 8.151 | 203,035 | -0.04(-0.46%) |
May 28, 2014 | 8.284 | 8.294 | 8.180 | 8.189 | 329,332 | -0.08(-0.92%) |
May 27, 2014 | 8.199 | 8.284 | 8.180 | 8.265 | 429,015 | +0.11(+1.40%) |
May 23, 2014 | 8.084 | 8.151 | 8.151 | 8.151 | 386,918 | +0.08(+0.94%) |
May 22, 2014 | 8.027 | 8.084 | 7.980 | 8.075 | 148,366 | +0.05(+0.59%) |
May 21, 2014 | 7.989 | 8.027 | 7.980 | 8.027 | 207,494 | +0.02(+0.24%) |
May 20, 2014 | 8.027 | 8.037 | 7.961 | 8.008 | 262,932 | -0.05(-0.59%) |
May 19, 2014 | 8.008 | 8.056 | 7.961 | 8.056 | 153,578 | +0.06(+0.71%) |
May 16, 2014 | 7.951 | 8.027 | 7.951 | 7.999 | 184,270 | +0.02(+0.24%) |
May 15, 2014 | 7.989 | 8.056 | 7.923 | 7.980 | 293,628 | -0.03(-0.36%) |
May 14, 2014 | 7.989 | 8.046 | 7.961 | 8.008 | 410,177 | +0.04(+0.48%) |
May 13, 2014 | 8.018 | 8.056 | 7.951 | 7.970 | 350,859 | -0.06(-0.71%) |
May 12, 2014 | 8.046 | 8.103 | 8.018 | 8.027 | 423,338 | -0.02(-0.24%) |
May 09, 2014 | 8.065 | 8.113 | 8.027 | 8.046 | 347,490 | -0.04(-0.47%) |
May 08, 2014 | 8.227 | 8.227 | 8.084 | 8.084 | 290,852 | -0.14(-1.73%) |
May 07, 2014 | 8.103 | 8.246 | 8.084 | 8.227 | 379,231 | +0.10(+1.29%) |
May 06, 2014 | 8.151 | 8.151 | 8.094 | 8.122 | 279,182 | -0.03(-0.35%) |
May 05, 2014 | 8.084 | 8.170 | 8.065 | 8.151 | 316,264 | +0.04(+0.47%) |
May 02, 2014 | 8.094 | 8.122 | 8.046 | 8.113 | 310,161 | -0.03(-0.35%) |
May 01, 2014 | 8.170 | 8.189 | 8.065 | 8.141 | 408,907 | -0.02(-0.23%) |
Apr 30, 2014 | 8.122 | 8.170 | 8.075 | 8.160 | 315,992 | +0.09(+1.06%) |
Apr 29, 2014 | 8.180 | 8.199 | 8.046 | 8.075 | 400,685 | -0.10(-1.28%) |
Apr 28, 2014 | 8.180 | 8.227 | 8.132 | 8.180 | 387,561 | +0.00(+0.00%) |
Apr 25, 2014 | 8.160 | 8.216 | 8.141 | 8.180 | 239,201 | +0.03(+0.35%) |
Apr 24, 2014 | 8.227 | 8.275 | 8.141 | 8.151 | 186,296 | -0.07(-0.81%) |
Apr 23, 2014 | 8.246 | 8.265 | 8.208 | 8.218 | 219,734 | -0.02(-0.23%) |
Apr 22, 2014 | 8.151 | 8.246 | 8.141 | 8.237 | 285,232 | +0.10(+1.17%) |
Apr 21, 2014 | 8.151 | 8.180 | 8.113 | 8.141 | 298,270 | -0.02(-0.23%) |
Apr 17, 2014 | 8.151 | 8.160 | 8.160 | 8.160 | 323,728 | +0.02(+0.23%) |
Apr 16, 2014 | 8.180 | 8.189 | 8.122 | 8.141 | 377,901 | -0.02(-0.23%) |
Apr 15, 2014 | 8.227 | 8.275 | 8.141 | 8.160 | 555,369 | -0.09(-1.04%) |
Apr 14, 2014 | 8.199 | 8.303 | 8.160 | 8.246 | 340,171 | +0.05(+0.58%) |
Apr 11, 2014 | 8.227 | 8.313 | 8.199 | 8.199 | 514,078 | -0.05(-0.58%) |
Apr 10, 2014 | 8.284 | 8.370 | 8.246 | 8.246 | 449,896 | -0.02(-0.23%) |
Apr 09, 2014 | 8.275 | 8.303 | 8.199 | 8.265 | 196,289 | -0.02(-0.23%) |
Apr 08, 2014 | 8.256 | 8.313 | 8.256 | 8.284 | 348,713 | +0.01(+0.11%) |
Apr 07, 2014 | 8.141 | 8.341 | 8.141 | 8.275 | 624,755 | +0.07(+0.81%) |
Apr 04, 2014 | 8.180 | 8.256 | 8.151 | 8.208 | 334,896 | +0.05(+0.58%) |
Apr 03, 2014 | 8.180 | 8.199 | 8.113 | 8.160 | 314,802 | -0.04(-0.46%) |
Apr 02, 2014 | 8.275 | 8.313 | 8.199 | 8.199 | 483,118 | -0.10(-1.15%) |
Apr 01, 2014 | 8.275 | 8.303 | 8.238 | 8.294 | 644,212 | +0.02(+0.22%) |
Mar 31, 2014 | 8.192 | 8.303 | 8.162 | 8.275 | 655,691 | +0.12(+1.47%) |
Mar 28, 2014 | 8.136 | 8.210 | 8.127 | 8.155 | 308,040 | +0.04(+0.46%) |
Mar 27, 2014 | 8.035 | 8.146 | 8.026 | 8.118 | 501,201 | +0.06(+0.80%) |
Mar 26, 2014 | 8.164 | 8.183 | 8.053 | 8.053 | 387,138 | -0.06(-0.80%) |
Mar 25, 2014 | 8.275 | 8.312 | 8.118 | 8.118 | 508,944 | -0.14(-1.68%) |
Mar 24, 2014 | 8.377 | 8.395 | 8.257 | 8.257 | 500,124 | -0.12(-1.43%) |
Mar 21, 2014 | 8.247 | 8.451 | 8.229 | 8.377 | 1,316,005 | +0.17(+2.03%) |
Mar 20, 2014 | 8.210 | 8.229 | 8.081 | 8.210 | 479,579 | -0.01(-0.11%) |
Mar 19, 2014 | 8.247 | 8.340 | 8.192 | 8.220 | 987,588 | -0.15(-1.77%) |
Mar 18, 2014 | 8.284 | 8.368 | 8.266 | 8.368 | 485,430 | +0.06(+0.78%) |
Mar 17, 2014 | 8.164 | 8.308 | 8.164 | 8.303 | 500,958 | +0.15(+1.81%) |
Mar 14, 2014 | 8.183 | 8.229 | 8.123 | 8.155 | 248,954 | -0.01(-0.11%) |
Mar 13, 2014 | 8.090 | 8.173 | 8.062 | 8.164 | 398,070 | +0.09(+1.15%) |
Mar 12, 2014 | 7.933 | 8.081 | 7.915 | 8.072 | 275,053 | +0.12(+1.51%) |
Mar 11, 2014 | 7.979 | 8.044 | 7.933 | 7.952 | 208,877 | -0.04(-0.46%) |
Mar 10, 2014 | 7.961 | 8.026 | 7.961 | 7.989 | 268,981 | +0.05(+0.58%) |
Mar 07, 2014 | 8.062 | 8.062 | 7.859 | 7.942 | 565,474 | -0.13(-1.60%) |
Mar 06, 2014 | 8.081 | 8.099 | 8.062 | 8.072 | 192,744 | +0.00(+0.00%) |
Mar 05, 2014 | 8.072 | 8.099 | 8.053 | 8.072 | 257,548 | +0.00(+0.00%) |
Mar 04, 2014 | 8.044 | 8.090 | 7.979 | 8.072 | 494,821 | +0.07(+0.92%) |
Mar 03, 2014 | 7.896 | 7.998 | 7.896 | 7.998 | 284,294 | +0.09(+1.17%) |
Feb 28, 2014 | 7.831 | 7.915 | 7.831 | 7.905 | 618,970 | +0.06(+0.83%) |
Feb 27, 2014 | 7.804 | 7.841 | 7.767 | 7.841 | 390,240 | +0.03(+0.35%) |
Feb 26, 2014 | 7.776 | 7.841 | 7.776 | 7.813 | 333,066 | +0.06(+0.84%) |
Feb 25, 2014 | 7.804 | 7.850 | 7.748 | 7.748 | 225,432 | -0.03(-0.36%) |
Feb 24, 2014 | 7.767 | 7.841 | 7.757 | 7.776 | 285,491 | +0.02(+0.24%) |
Feb 21, 2014 | 7.767 | 7.767 | 7.730 | 7.757 | 335,171 | +0.00(+0.00%) |
Feb 20, 2014 | 7.748 | 7.813 | 7.730 | 7.757 | 425,193 | +0.04(+0.48%) |
Feb 19, 2014 | 7.952 | 8.062 | 7.720 | 7.720 | 1,017,817 | -0.23(-2.91%) |
Feb 18, 2014 | 7.785 | 7.952 | 7.767 | 7.952 | 544,745 | +0.16(+2.02%) |
Feb 14, 2014 | 7.813 | 7.794 | 7.794 | 7.794 | 367,619 | -0.03(-0.35%) |
Feb 13, 2014 | 7.517 | 7.822 | 7.517 | 7.822 | 621,444 | +0.30(+3.93%) |
Feb 12, 2014 | 7.554 | 7.591 | 7.498 | 7.526 | 560,976 | +0.00(+0.00%) |
Feb 11, 2014 | 7.498 | 7.545 | 7.452 | 7.526 | 349,267 | +0.08(+1.12%) |
Feb 10, 2014 | 7.388 | 7.462 | 7.351 | 7.443 | 456,701 | +0.08(+1.13%) |
Feb 07, 2014 | 7.406 | 7.480 | 7.341 | 7.360 | 647,749 | -0.03(-0.38%) |
Feb 06, 2014 | 7.388 | 7.443 | 7.351 | 7.388 | 469,334 | +0.00(+0.00%) |
Feb 05, 2014 | 7.397 | 7.471 | 7.378 | 7.388 | 356,570 | +0.00(+0.00%) |
Feb 04, 2014 | 7.443 | 7.452 | 7.388 | 7.388 | 341,600 | -0.05(-0.62%) |