Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.691 | 7.703 | 7.528 | 7.611 | 191,793 | -0.05(-0.60%) |
Oct 29, 2015 | 7.760 | 7.760 | 7.623 | 7.657 | 202,561 | -0.09(-1.19%) |
Oct 28, 2015 | 7.439 | 7.749 | 7.416 | 7.749 | 343,023 | +0.33(+4.49%) |
Oct 27, 2015 | 7.737 | 7.737 | 7.353 | 7.416 | 441,592 | -0.31(-4.01%) |
Oct 26, 2015 | 7.783 | 7.783 | 7.691 | 7.726 | 166,189 | -0.06(-0.74%) |
Oct 23, 2015 | 7.841 | 7.841 | 7.726 | 7.783 | 114,195 | -0.02(-0.29%) |
Oct 22, 2015 | 7.806 | 7.829 | 7.749 | 7.806 | 152,176 | +0.05(+0.59%) |
Oct 21, 2015 | 7.806 | 7.841 | 7.760 | 7.760 | 139,515 | -0.05(-0.59%) |
Oct 20, 2015 | 7.691 | 7.806 | 7.691 | 7.806 | 236,297 | +0.09(+1.19%) |
Oct 19, 2015 | 7.783 | 7.806 | 7.703 | 7.714 | 185,246 | -0.10(-1.32%) |
Oct 16, 2015 | 7.852 | 7.864 | 7.795 | 7.818 | 204,940 | -0.02(-0.29%) |
Oct 15, 2015 | 7.749 | 7.841 | 7.680 | 7.841 | 247,251 | +0.09(+1.19%) |
Oct 14, 2015 | 7.703 | 7.806 | 7.703 | 7.749 | 229,070 | +0.03(+0.45%) |
Oct 13, 2015 | 7.818 | 7.841 | 7.703 | 7.714 | 311,566 | -0.11(-1.47%) |
Oct 12, 2015 | 7.749 | 7.875 | 7.749 | 7.829 | 290,938 | +0.07(+0.89%) |
Oct 09, 2015 | 7.795 | 7.818 | 7.726 | 7.760 | 290,939 | -0.01(-0.15%) |
Oct 08, 2015 | 7.703 | 7.806 | 7.668 | 7.772 | 350,701 | +0.08(+1.04%) |
Oct 07, 2015 | 7.554 | 7.755 | 7.542 | 7.691 | 371,837 | +0.15(+1.98%) |
Oct 06, 2015 | 7.531 | 7.611 | 7.519 | 7.542 | 347,881 | +0.02(+0.31%) |
Oct 05, 2015 | 7.290 | 7.519 | 7.290 | 7.519 | 515,135 | +0.24(+3.31%) |
Oct 02, 2015 | 7.209 | 7.324 | 7.140 | 7.278 | 512,987 | +0.09(+1.28%) |
Oct 01, 2015 | 7.253 | 7.330 | 7.148 | 7.186 | 505,523 | -0.07(-0.91%) |
Sep 30, 2015 | 7.319 | 7.341 | 7.186 | 7.253 | 513,722 | -0.06(-0.76%) |
Sep 29, 2015 | 7.219 | 7.286 | 7.197 | 7.308 | 829,713 | +0.09(+1.23%) |
Sep 28, 2015 | 7.407 | 7.418 | 7.208 | 7.219 | 406,354 | -0.20(-2.68%) |
Sep 25, 2015 | 7.540 | 7.629 | 7.413 | 7.418 | 504,504 | -0.13(-1.76%) |
Sep 24, 2015 | 7.518 | 7.595 | 7.490 | 7.551 | 281,929 | +0.03(+0.44%) |
Sep 23, 2015 | 7.518 | 7.579 | 7.507 | 7.518 | 299,936 | +0.00(+0.00%) |
Sep 22, 2015 | 7.518 | 7.562 | 7.474 | 7.518 | 347,320 | +0.00(+0.00%) |
Sep 21, 2015 | 7.264 | 7.573 | 7.264 | 7.518 | 565,421 | +0.24(+3.34%) |
Sep 18, 2015 | 7.197 | 7.330 | 7.197 | 7.275 | 1,315,891 | +0.03(+0.46%) |
Sep 17, 2015 | 7.186 | 7.352 | 7.076 | 7.242 | 662,304 | +0.09(+1.24%) |
Sep 16, 2015 | 7.242 | 7.253 | 7.153 | 7.153 | 506,330 | -0.10(-1.37%) |
Sep 15, 2015 | 7.319 | 7.319 | 7.197 | 7.253 | 419,064 | -0.03(-0.46%) |
Sep 14, 2015 | 7.441 | 7.463 | 7.253 | 7.286 | 362,460 | -0.13(-1.79%) |
Sep 11, 2015 | 7.308 | 7.441 | 7.275 | 7.418 | 340,964 | +0.11(+1.51%) |
Sep 10, 2015 | 7.275 | 7.330 | 7.242 | 7.308 | 224,561 | +0.03(+0.46%) |
Sep 09, 2015 | 7.352 | 7.418 | 7.275 | 7.275 | 224,775 | -0.08(-1.05%) |
Sep 08, 2015 | 7.341 | 7.413 | 7.286 | 7.352 | 232,000 | +0.04(+0.61%) |
Sep 04, 2015 | 7.275 | 7.308 | 7.308 | 7.308 | 267,821 | -0.02(-0.30%) |
Sep 03, 2015 | 7.330 | 7.424 | 7.330 | 7.330 | 228,208 | +0.02(+0.30%) |
Sep 02, 2015 | 7.374 | 7.402 | 7.275 | 7.308 | 187,042 | -0.01(-0.15%) |
Sep 01, 2015 | 7.308 | 7.418 | 7.297 | 7.319 | 284,741 | -0.09(-1.19%) |
Aug 31, 2015 | 7.374 | 7.474 | 7.363 | 7.407 | 306,413 | +0.02(+0.30%) |
Aug 28, 2015 | 7.407 | 7.407 | 7.341 | 7.385 | 217,808 | -0.02(-0.30%) |
Aug 27, 2015 | 7.407 | 7.518 | 7.341 | 7.407 | 300,231 | +0.03(+0.45%) |
Aug 26, 2015 | 7.319 | 7.396 | 7.242 | 7.374 | 354,052 | +0.15(+2.14%) |
Aug 25, 2015 | 7.374 | 7.374 | 7.208 | 7.219 | 235,224 | +0.00(+0.00%) |
Aug 24, 2015 | 7.297 | 7.430 | 7.077 | 7.219 | 413,812 | -0.31(-4.11%) |
Aug 21, 2015 | 7.584 | 7.717 | 7.529 | 7.529 | 807,114 | -0.18(-2.30%) |
Aug 20, 2015 | 7.684 | 7.805 | 7.640 | 7.706 | 229,714 | -0.01(-0.14%) |
Aug 19, 2015 | 7.629 | 7.783 | 7.617 | 7.717 | 214,889 | +0.04(+0.58%) |
Aug 18, 2015 | 7.640 | 7.728 | 7.640 | 7.673 | 152,789 | -0.06(-0.72%) |
Aug 17, 2015 | 7.651 | 7.734 | 7.562 | 7.728 | 207,525 | +0.04(+0.58%) |
Aug 14, 2015 | 7.629 | 7.695 | 7.606 | 7.684 | 167,125 | +0.06(+0.72%) |
Aug 13, 2015 | 7.540 | 7.695 | 7.507 | 7.629 | 248,496 | +0.11(+1.47%) |
Aug 12, 2015 | 7.407 | 7.573 | 7.407 | 7.518 | 281,573 | +0.08(+1.04%) |
Aug 11, 2015 | 7.219 | 7.485 | 7.219 | 7.441 | 301,018 | +0.19(+2.59%) |
Aug 10, 2015 | 7.153 | 7.253 | 7.131 | 7.253 | 470,189 | +0.13(+1.86%) |
Aug 07, 2015 | 7.407 | 7.418 | 7.087 | 7.120 | 578,490 | -0.35(-4.73%) |
Aug 06, 2015 | 7.739 | 7.773 | 7.297 | 7.474 | 762,354 | -0.48(-5.98%) |
Aug 05, 2015 | 8.071 | 8.071 | 7.905 | 7.949 | 185,886 | -0.10(-1.24%) |
Aug 04, 2015 | 8.060 | 8.104 | 8.038 | 8.049 | 162,792 | -0.01(-0.14%) |
Aug 03, 2015 | 8.148 | 8.170 | 8.016 | 8.060 | 248,531 | -0.09(-1.09%) |
Jul 31, 2015 | 8.093 | 8.170 | 8.093 | 8.148 | 332,104 | +0.06(+0.68%) |
Jul 30, 2015 | 8.115 | 8.170 | 8.082 | 8.093 | 136,638 | -0.02(-0.27%) |
Jul 29, 2015 | 8.093 | 8.148 | 8.027 | 8.115 | 146,815 | +0.01(+0.14%) |
Jul 28, 2015 | 8.093 | 8.177 | 8.060 | 8.104 | 170,728 | +0.01(+0.14%) |
Jul 27, 2015 | 8.016 | 8.104 | 8.016 | 8.093 | 203,939 | +0.07(+0.83%) |
Jul 24, 2015 | 8.170 | 8.203 | 8.016 | 8.027 | 214,006 | -0.15(-1.89%) |
Jul 23, 2015 | 8.281 | 8.292 | 8.170 | 8.181 | 177,239 | -0.09(-1.07%) |
Jul 22, 2015 | 8.292 | 8.336 | 8.270 | 8.270 | 205,251 | -0.01(-0.13%) |
Jul 21, 2015 | 8.292 | 8.347 | 8.270 | 8.281 | 291,948 | +0.01(+0.13%) |
Jul 20, 2015 | 8.292 | 8.336 | 8.259 | 8.270 | 346,324 | -0.03(-0.40%) |
Jul 17, 2015 | 8.314 | 8.314 | 8.270 | 8.303 | 238,309 | -0.01(-0.13%) |
Jul 16, 2015 | 8.303 | 8.358 | 8.303 | 8.314 | 102,187 | +0.01(+0.13%) |
Jul 15, 2015 | 8.303 | 8.314 | 8.226 | 8.303 | 328,568 | +0.00(+0.00%) |
Jul 14, 2015 | 8.314 | 8.358 | 8.283 | 8.303 | 164,654 | -0.01(-0.13%) |
Jul 13, 2015 | 8.347 | 8.380 | 8.292 | 8.314 | 202,656 | -0.03(-0.40%) |
Jul 10, 2015 | 8.270 | 8.358 | 8.270 | 8.347 | 205,166 | +0.06(+0.67%) |
Jul 09, 2015 | 8.425 | 8.425 | 8.292 | 8.292 | 201,761 | -0.10(-1.19%) |
Jul 08, 2015 | 8.402 | 8.458 | 8.358 | 8.391 | 193,270 | -0.04(-0.52%) |
Jul 07, 2015 | 8.336 | 8.480 | 8.303 | 8.436 | 309,891 | +0.10(+1.19%) |
Jul 06, 2015 | 8.259 | 8.369 | 8.259 | 8.336 | 233,467 | +0.04(+0.53%) |
Jul 02, 2015 | 8.336 | 8.292 | 8.292 | 8.292 | 200,164 | -0.02(-0.27%) |
Jul 01, 2015 | 8.270 | 8.336 | 8.148 | 8.314 | 480,420 | +0.15(+1.90%) |
Jun 30, 2015 | 8.181 | 8.245 | 8.159 | 8.159 | 562,714 | -0.02(-0.26%) |
Jun 29, 2015 | 8.331 | 8.341 | 8.181 | 8.181 | 416,741 | -0.16(-1.93%) |
Jun 26, 2015 | 8.352 | 8.352 | 8.256 | 8.341 | 566,310 | -0.01(-0.13%) |
Jun 25, 2015 | 8.352 | 8.406 | 8.352 | 8.352 | 169,855 | -0.03(-0.38%) |
Jun 24, 2015 | 8.438 | 8.438 | 8.373 | 8.384 | 251,586 | -0.04(-0.51%) |
Jun 23, 2015 | 8.491 | 8.491 | 8.416 | 8.427 | 154,331 | -0.06(-0.76%) |
Jun 22, 2015 | 8.491 | 8.534 | 8.459 | 8.491 | 157,866 | +0.01(+0.13%) |
Jun 19, 2015 | 8.416 | 8.491 | 8.352 | 8.480 | 624,342 | +0.11(+1.28%) |
Jun 18, 2015 | 8.277 | 8.395 | 8.266 | 8.373 | 244,433 | +0.10(+1.16%) |
Jun 17, 2015 | 8.234 | 8.320 | 8.181 | 8.277 | 433,649 | -0.05(-0.64%) |
Jun 16, 2015 | 8.352 | 8.352 | 8.288 | 8.331 | 289,930 | -0.02(-0.26%) |
Jun 15, 2015 | 8.320 | 8.352 | 8.266 | 8.352 | 201,557 | +0.03(+0.39%) |
Jun 12, 2015 | 8.331 | 8.341 | 8.288 | 8.320 | 119,690 | -0.01(-0.13%) |
Jun 11, 2015 | 8.288 | 8.331 | 8.266 | 8.331 | 119,412 | +0.05(+0.65%) |
Jun 10, 2015 | 8.234 | 8.298 | 8.202 | 8.277 | 160,484 | +0.07(+0.91%) |
Jun 09, 2015 | 8.245 | 8.266 | 8.202 | 8.202 | 205,449 | -0.03(-0.39%) |
Jun 08, 2015 | 8.234 | 8.277 | 8.159 | 8.234 | 251,490 | +0.01(+0.13%) |
Jun 05, 2015 | 8.288 | 8.298 | 8.213 | 8.223 | 272,110 | -0.10(-1.16%) |
Jun 04, 2015 | 8.309 | 8.331 | 8.298 | 8.320 | 197,498 | -0.01(-0.13%) |
Jun 03, 2015 | 8.373 | 8.373 | 8.309 | 8.331 | 183,983 | -0.03(-0.38%) |
Jun 02, 2015 | 8.363 | 8.406 | 8.341 | 8.363 | 194,770 | -0.03(-0.38%) |
Jun 01, 2015 | 8.341 | 8.406 | 8.341 | 8.395 | 212,952 | +0.07(+0.90%) |
May 29, 2015 | 8.298 | 8.341 | 8.277 | 8.320 | 230,525 | +0.02(+0.26%) |
May 28, 2015 | 8.320 | 8.326 | 8.298 | 8.298 | 100,567 | -0.02(-0.26%) |
May 27, 2015 | 8.245 | 8.331 | 8.245 | 8.320 | 109,640 | +0.05(+0.65%) |
May 26, 2015 | 8.191 | 8.288 | 8.191 | 8.266 | 326,070 | +0.04(+0.52%) |
May 22, 2015 | 8.288 | 8.223 | 8.223 | 8.223 | 344,612 | -0.04(-0.52%) |
May 21, 2015 | 8.298 | 8.341 | 8.256 | 8.266 | 142,015 | -0.02(-0.26%) |
May 20, 2015 | 8.320 | 8.352 | 8.266 | 8.288 | 165,723 | -0.01(-0.13%) |
May 19, 2015 | 8.298 | 8.331 | 8.288 | 8.298 | 163,552 | -0.01(-0.13%) |
May 18, 2015 | 8.266 | 8.341 | 8.245 | 8.309 | 237,203 | -0.01(-0.13%) |
May 15, 2015 | 8.298 | 8.331 | 8.256 | 8.320 | 142,639 | +0.03(+0.39%) |
May 14, 2015 | 8.320 | 8.352 | 8.288 | 8.288 | 166,226 | +0.00(+0.00%) |
May 13, 2015 | 8.320 | 8.331 | 8.277 | 8.288 | 231,557 | +0.00(+0.00%) |
May 12, 2015 | 8.245 | 8.320 | 8.213 | 8.288 | 286,458 | +0.01(+0.13%) |
May 11, 2015 | 8.277 | 8.309 | 8.277 | 8.277 | 244,822 | -0.03(-0.39%) |
May 08, 2015 | 8.406 | 8.406 | 8.277 | 8.309 | 322,099 | -0.02(-0.26%) |
May 07, 2015 | 8.395 | 8.427 | 8.223 | 8.331 | 583,805 | -0.05(-0.64%) |
May 06, 2015 | 8.395 | 8.395 | 8.298 | 8.384 | 375,762 | +0.00(+0.00%) |
May 05, 2015 | 8.491 | 8.513 | 8.363 | 8.384 | 426,807 | -0.15(-1.76%) |
May 04, 2015 | 8.566 | 8.566 | 8.448 | 8.534 | 394,036 | -0.05(-0.62%) |
May 01, 2015 | 8.598 | 8.641 | 8.534 | 8.588 | 356,889 | +0.02(+0.25%) |
Apr 30, 2015 | 8.673 | 8.705 | 8.566 | 8.566 | 504,132 | -0.14(-1.60%) |
Apr 29, 2015 | 8.737 | 8.770 | 8.662 | 8.705 | 354,276 | -0.07(-0.85%) |
Apr 28, 2015 | 8.812 | 8.823 | 8.737 | 8.780 | 227,504 | -0.03(-0.36%) |
Apr 27, 2015 | 8.834 | 8.850 | 8.780 | 8.812 | 192,548 | +0.00(+0.00%) |
Apr 24, 2015 | 8.812 | 8.855 | 8.802 | 8.812 | 58,388 | +0.00(+0.00%) |
Apr 23, 2015 | 8.802 | 8.812 | 8.780 | 8.812 | 99,532 | +0.01(+0.12%) |
Apr 22, 2015 | 8.855 | 8.855 | 8.780 | 8.802 | 93,679 | -0.04(-0.48%) |
Apr 21, 2015 | 8.866 | 8.877 | 8.812 | 8.845 | 118,126 | +0.01(+0.12%) |
Apr 20, 2015 | 8.812 | 8.871 | 8.802 | 8.834 | 133,623 | +0.02(+0.24%) |
Apr 17, 2015 | 8.823 | 8.877 | 8.802 | 8.812 | 170,023 | -0.03(-0.36%) |
Apr 16, 2015 | 8.812 | 8.877 | 8.802 | 8.845 | 129,110 | +0.03(+0.36%) |
Apr 15, 2015 | 8.780 | 8.845 | 8.759 | 8.812 | 151,016 | +0.05(+0.61%) |
Apr 14, 2015 | 8.770 | 8.780 | 8.748 | 8.759 | 128,363 | +0.02(+0.25%) |
Apr 13, 2015 | 8.716 | 8.802 | 8.716 | 8.737 | 229,922 | -0.01(-0.12%) |
Apr 10, 2015 | 8.748 | 8.791 | 8.727 | 8.748 | 141,101 | +0.03(+0.37%) |
Apr 09, 2015 | 8.770 | 8.823 | 8.695 | 8.716 | 150,109 | -0.06(-0.73%) |
Apr 08, 2015 | 8.780 | 8.807 | 8.737 | 8.780 | 149,357 | +0.03(+0.37%) |
Apr 07, 2015 | 8.855 | 8.855 | 8.748 | 8.748 | 183,571 | -0.09(-0.97%) |
Apr 06, 2015 | 8.780 | 8.845 | 8.770 | 8.834 | 171,093 | +0.05(+0.61%) |
Apr 02, 2015 | 8.812 | 8.780 | 8.780 | 8.780 | 176,602 | -0.04(-0.49%) |
Apr 01, 2015 | 8.791 | 8.834 | 8.737 | 8.823 | 292,524 | +0.01(+0.12%) |
Mar 31, 2015 | 8.750 | 8.812 | 8.740 | 8.812 | 238,851 | +0.02(+0.24%) |
Mar 30, 2015 | 8.698 | 8.812 | 8.667 | 8.792 | 254,038 | +0.09(+1.08%) |
Mar 27, 2015 | 8.740 | 8.766 | 8.677 | 8.698 | 207,510 | -0.02(-0.24%) |
Mar 26, 2015 | 8.729 | 8.781 | 8.688 | 8.719 | 150,501 | +0.00(+0.00%) |
Mar 25, 2015 | 8.833 | 8.844 | 8.708 | 8.719 | 185,828 | -0.08(-0.95%) |
Mar 24, 2015 | 8.844 | 8.844 | 8.792 | 8.802 | 119,265 | -0.04(-0.47%) |
Mar 23, 2015 | 8.802 | 8.844 | 8.802 | 8.844 | 197,765 | +0.01(+0.12%) |
Mar 20, 2015 | 8.636 | 8.833 | 8.625 | 8.833 | 461,968 | +0.19(+2.17%) |
Mar 19, 2015 | 8.656 | 8.729 | 8.636 | 8.646 | 146,375 | -0.05(-0.60%) |
Mar 18, 2015 | 8.584 | 8.740 | 8.552 | 8.698 | 350,810 | +0.12(+1.46%) |
Mar 17, 2015 | 8.531 | 8.615 | 8.531 | 8.573 | 106,937 | +0.01(+0.12%) |
Mar 16, 2015 | 8.531 | 8.615 | 8.531 | 8.563 | 127,383 | +0.05(+0.61%) |
Mar 13, 2015 | 8.552 | 8.604 | 8.490 | 8.511 | 124,516 | -0.03(-0.37%) |
Mar 12, 2015 | 8.531 | 8.584 | 8.500 | 8.542 | 164,330 | +0.06(+0.74%) |
Mar 11, 2015 | 8.448 | 8.511 | 8.407 | 8.479 | 215,245 | +0.02(+0.25%) |
Mar 10, 2015 | 8.479 | 8.521 | 8.438 | 8.459 | 259,424 | -0.02(-0.25%) |
Mar 09, 2015 | 8.531 | 8.584 | 8.469 | 8.479 | 245,155 | -0.01(-0.12%) |
Mar 06, 2015 | 8.636 | 8.667 | 8.479 | 8.490 | 368,946 | -0.20(-2.28%) |
Mar 05, 2015 | 8.740 | 8.740 | 8.656 | 8.688 | 115,449 | -0.04(-0.48%) |
Mar 04, 2015 | 8.677 | 8.740 | 8.636 | 8.729 | 337,951 | +0.05(+0.60%) |
Mar 03, 2015 | 8.656 | 8.698 | 8.636 | 8.677 | 122,511 | -0.02(-0.24%) |
Mar 02, 2015 | 8.688 | 8.708 | 8.646 | 8.698 | 211,800 | +0.02(+0.24%) |
Feb 27, 2015 | 8.646 | 8.719 | 8.636 | 8.677 | 120,754 | +0.00(+0.00%) |
Feb 26, 2015 | 8.615 | 8.740 | 8.584 | 8.677 | 210,592 | +0.05(+0.60%) |
Feb 25, 2015 | 8.615 | 8.688 | 8.615 | 8.625 | 163,221 | +0.01(+0.12%) |
Feb 24, 2015 | 8.584 | 8.636 | 8.542 | 8.615 | 175,522 | -0.01(-0.12%) |
Feb 23, 2015 | 8.625 | 8.636 | 8.563 | 8.625 | 200,984 | +0.00(+0.00%) |
Feb 20, 2015 | 8.636 | 8.656 | 8.584 | 8.625 | 221,951 | -0.01(-0.12%) |
Feb 19, 2015 | 8.708 | 8.748 | 8.636 | 8.636 | 189,734 | -0.07(-0.84%) |
Feb 18, 2015 | 8.625 | 8.771 | 8.552 | 8.708 | 280,089 | +0.04(+0.48%) |
Feb 17, 2015 | 8.646 | 8.740 | 8.646 | 8.667 | 156,536 | -0.01(-0.12%) |
Feb 13, 2015 | 8.688 | 8.677 | 8.677 | 8.677 | 194,631 | +0.01(+0.12%) |
Feb 12, 2015 | 8.625 | 8.688 | 8.584 | 8.667 | 285,977 | +0.08(+0.97%) |
Feb 11, 2015 | 8.490 | 8.594 | 8.396 | 8.584 | 364,585 | +0.07(+0.86%) |
Feb 10, 2015 | 8.584 | 8.594 | 8.459 | 8.511 | 336,366 | -0.07(-0.85%) |
Feb 09, 2015 | 8.604 | 8.646 | 8.584 | 8.584 | 191,485 | -0.01(-0.12%) |
Feb 06, 2015 | 8.740 | 8.740 | 8.584 | 8.594 | 325,346 | -0.17(-1.90%) |
Feb 05, 2015 | 8.667 | 8.763 | 8.636 | 8.760 | 195,835 | +0.09(+1.08%) |
Feb 04, 2015 | 8.708 | 8.729 | 8.636 | 8.667 | 168,511 | -0.06(-0.72%) |
Feb 03, 2015 | 8.625 | 8.771 | 8.594 | 8.729 | 208,536 | +0.10(+1.21%) |
Feb 02, 2015 | 8.740 | 8.740 | 8.584 | 8.625 | 226,530 | -0.08(-0.96%) |
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%) |