Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.440 | 8.310 | 8.310 | 8.310 | 153,000 | -0.08(-0.95%) |
Dec 30, 2014 | 8.350 | 8.420 | 8.330 | 8.390 | 96,305 | -0.01(-0.12%) |
Dec 29, 2014 | 8.370 | 8.420 | 8.300 | 8.400 | 231,177 | +0.06(+0.72%) |
Dec 26, 2014 | 8.380 | 8.380 | 8.300 | 8.340 | 84,007 | +0.01(+0.12%) |
Dec 24, 2014 | 8.380 | 8.330 | 8.330 | 8.330 | 97,500 | -0.06(-0.72%) |
Dec 23, 2014 | 8.450 | 8.450 | 8.300 | 8.390 | 152,629 | -0.04(-0.47%) |
Dec 22, 2014 | 8.250 | 8.460 | 8.240 | 8.430 | 247,497 | +0.20(+2.43%) |
Dec 19, 2014 | 8.200 | 8.250 | 8.070 | 8.230 | 372,881 | +0.01(+0.12%) |
Dec 18, 2014 | 8.220 | 8.250 | 8.120 | 8.220 | 297,375 | +0.15(+1.86%) |
Dec 17, 2014 | 8.040 | 8.205 | 8.010 | 8.070 | 399,342 | +0.01(+0.12%) |
Dec 16, 2014 | 8.120 | 8.240 | 8.010 | 8.060 | 335,154 | -0.08(-0.98%) |
Dec 15, 2014 | 8.240 | 8.250 | 8.010 | 8.140 | 361,140 | -0.04(-0.49%) |
Dec 12, 2014 | 8.120 | 8.320 | 8.031 | 8.180 | 396,764 | -0.06(-0.73%) |
Dec 11, 2014 | 8.510 | 8.510 | 8.210 | 8.240 | 864,692 | -0.23(-2.72%) |
Dec 10, 2014 | 8.880 | 8.910 | 8.280 | 8.470 | 750,988 | -0.50(-5.57%) |
Dec 09, 2014 | 8.420 | 9.150 | 8.050 | 8.970 | 611,556 | +0.17(+1.93%) |
Dec 08, 2014 | 9.020 | 9.065 | 8.740 | 8.800 | 249,820 | -0.20(-2.22%) |
Dec 05, 2014 | 8.860 | 9.080 | 8.840 | 9.000 | 175,055 | +0.12(+1.35%) |
Dec 04, 2014 | 8.940 | 9.030 | 8.850 | 8.880 | 116,423 | -0.08(-0.89%) |
Dec 03, 2014 | 8.950 | 9.000 | 8.910 | 8.960 | 250,177 | -0.02(-0.22%) |
Dec 02, 2014 | 8.900 | 9.040 | 8.860 | 8.980 | 111,330 | +0.10(+1.13%) |
Dec 01, 2014 | 8.980 | 9.030 | 8.880 | 8.880 | 174,389 | -0.14(-1.55%) |
Nov 28, 2014 | 9.030 | 9.110 | 8.944 | 9.020 | 138,149 | -0.04(-0.44%) |
Nov 26, 2014 | 8.850 | 9.060 | 9.060 | 9.060 | 214,700 | +0.23(+2.60%) |
Nov 25, 2014 | 8.920 | 8.960 | 8.790 | 8.830 | 76,184 | -0.08(-0.90%) |
Nov 24, 2014 | 8.720 | 8.920 | 8.514 | 8.910 | 89,134 | +0.18(+2.06%) |
Nov 21, 2014 | 9.000 | 9.010 | 8.720 | 8.730 | 114,140 | -0.13(-1.47%) |
Nov 20, 2014 | 8.680 | 8.890 | 8.670 | 8.860 | 154,493 | +0.13(+1.49%) |
Nov 19, 2014 | 8.860 | 8.860 | 8.600 | 8.730 | 156,861 | -0.11(-1.24%) |
Nov 18, 2014 | 8.770 | 8.900 | 8.700 | 8.840 | 87,567 | +0.07(+0.80%) |
Nov 17, 2014 | 8.960 | 8.980 | 8.760 | 8.770 | 187,063 | -0.21(-2.34%) |
Nov 14, 2014 | 8.910 | 9.030 | 8.850 | 8.980 | 74,309 | +0.09(+1.01%) |
Nov 13, 2014 | 9.000 | 9.020 | 8.640 | 8.890 | 170,800 | -0.07(-0.78%) |
Nov 12, 2014 | 9.000 | 9.130 | 8.920 | 8.960 | 257,117 | -0.17(-1.86%) |
Nov 11, 2014 | 9.150 | 9.180 | 9.100 | 9.130 | 225,453 | +0.00(+0.00%) |
Nov 10, 2014 | 9.000 | 9.140 | 8.980 | 9.130 | 278,982 | +0.13(+1.44%) |
Nov 07, 2014 | 8.980 | 9.000 | 8.820 | 9.000 | 141,728 | +0.00(+0.00%) |
Nov 06, 2014 | 8.970 | 9.040 | 8.930 | 9.000 | 153,776 | +0.02(+0.17%) |
Nov 05, 2014 | 8.980 | 9.040 | 8.800 | 8.985 | 165,660 | +0.01(+0.17%) |
Nov 04, 2014 | 8.870 | 9.060 | 8.870 | 8.970 | 88,682 | +0.03(+0.34%) |
Nov 03, 2014 | 9.000 | 9.050 | 8.870 | 8.940 | 197,035 | -0.05(-0.56%) |
Oct 31, 2014 | 9.000 | 9.180 | 8.920 | 8.990 | 421,950 | +0.09(+1.01%) |
Oct 30, 2014 | 8.810 | 8.900 | 8.650 | 8.900 | 206,944 | +0.05(+0.56%) |
Oct 29, 2014 | 8.800 | 8.840 | 8.720 | 8.850 | 221,138 | +0.05(+0.57%) |
Oct 28, 2014 | 8.630 | 8.800 | 8.570 | 8.800 | 271,420 | +0.22(+2.56%) |
Oct 27, 2014 | 8.530 | 8.650 | 8.560 | 8.580 | 163,524 | +0.02(+0.23%) |
Oct 24, 2014 | 8.610 | 8.670 | 8.520 | 8.560 | 179,394 | -0.02(-0.23%) |
Oct 23, 2014 | 8.420 | 8.650 | 8.420 | 8.580 | 165,210 | +0.19(+2.26%) |
Oct 22, 2014 | 8.420 | 8.480 | 8.330 | 8.390 | 289,958 | -0.05(-0.59%) |
Oct 21, 2014 | 8.390 | 8.480 | 8.370 | 8.440 | 212,403 | +0.07(+0.84%) |
Oct 20, 2014 | 8.150 | 8.400 | 8.150 | 8.370 | 259,027 | +0.22(+2.70%) |
Oct 17, 2014 | 8.590 | 8.650 | 8.100 | 8.150 | 401,866 | -0.30(-3.55%) |
Oct 16, 2014 | 8.230 | 8.510 | 8.200 | 8.450 | 271,460 | +0.14(+1.68%) |
Oct 15, 2014 | 7.910 | 8.430 | 7.900 | 8.310 | 371,042 | +0.32(+4.01%) |
Oct 14, 2014 | 7.820 | 8.198 | 7.720 | 7.990 | 444,994 | +0.24(+3.10%) |
Oct 13, 2014 | 7.660 | 7.820 | 7.340 | 7.750 | 419,452 | +0.08(+1.04%) |
Oct 10, 2014 | 7.870 | 7.950 | 7.110 | 7.670 | 455,882 | -0.26(-3.28%) |
Oct 09, 2014 | 8.200 | 8.200 | 7.930 | 7.930 | 242,624 | -0.28(-3.41%) |
Oct 08, 2014 | 7.950 | 8.210 | 7.950 | 8.210 | 354,572 | +0.22(+2.75%) |
Oct 07, 2014 | 7.990 | 8.130 | 7.930 | 7.990 | 157,216 | -0.07(-0.87%) |
Oct 06, 2014 | 8.190 | 8.216 | 8.060 | 8.060 | 154,515 | -0.08(-0.98%) |
Oct 03, 2014 | 8.230 | 8.255 | 8.062 | 8.140 | 188,985 | -0.05(-0.61%) |
Oct 02, 2014 | 8.050 | 8.210 | 8.010 | 8.190 | 214,033 | +0.15(+1.87%) |
Oct 01, 2014 | 8.040 | 8.140 | 8.000 | 8.040 | 287,317 | -0.01(-0.12%) |
Sep 30, 2014 | 7.970 | 8.120 | 7.900 | 8.050 | 400,625 | +0.02(+0.25%) |
Sep 29, 2014 | 8.070 | 8.320 | 7.980 | 8.030 | 162,078 | -0.10(-1.23%) |
Sep 26, 2014 | 8.100 | 8.219 | 8.060 | 8.130 | 150,834 | +0.03(+0.37%) |
Sep 25, 2014 | 8.280 | 8.310 | 8.050 | 8.100 | 186,147 | -0.18(-2.17%) |
Sep 24, 2014 | 8.210 | 8.350 | 8.170 | 8.280 | 644,648 | +0.08(+0.98%) |
Sep 23, 2014 | 8.210 | 8.340 | 8.180 | 8.200 | 270,327 | -0.02(-0.24%) |
Sep 22, 2014 | 8.260 | 8.270 | 8.180 | 8.220 | 212,959 | -0.11(-1.32%) |
Sep 19, 2014 | 8.520 | 8.630 | 8.261 | 8.330 | 246,226 | -0.12(-1.42%) |
Sep 18, 2014 | 8.390 | 8.505 | 8.380 | 8.450 | 133,262 | +0.07(+0.84%) |
Sep 17, 2014 | 8.400 | 8.520 | 8.370 | 8.380 | 152,743 | -0.06(-0.71%) |
Sep 16, 2014 | 8.420 | 8.520 | 8.420 | 8.440 | 243,553 | -0.03(-0.35%) |
Sep 15, 2014 | 8.490 | 8.600 | 8.350 | 8.470 | 244,952 | -0.05(-0.59%) |
Sep 12, 2014 | 8.670 | 8.740 | 8.481 | 8.520 | 148,498 | -0.14(-1.62%) |
Sep 11, 2014 | 8.390 | 8.670 | 8.390 | 8.660 | 235,475 | +0.20(+2.36%) |
Sep 10, 2014 | 8.420 | 8.530 | 8.397 | 8.460 | 240,560 | +0.01(+0.12%) |
Sep 09, 2014 | 8.470 | 8.760 | 8.440 | 8.450 | 190,421 | -0.07(-0.82%) |
Sep 08, 2014 | 8.710 | 8.830 | 8.470 | 8.520 | 382,622 | -0.23(-2.63%) |
Sep 05, 2014 | 8.720 | 8.820 | 8.690 | 8.750 | 118,081 | -0.02(-0.23%) |
Sep 04, 2014 | 8.770 | 8.900 | 8.722 | 8.770 | 199,050 | +0.03(+0.34%) |
Sep 03, 2014 | 8.790 | 8.940 | 8.720 | 8.740 | 201,451 | -0.04(-0.46%) |
Sep 02, 2014 | 8.890 | 8.910 | 8.750 | 8.780 | 332,425 | -0.05(-0.57%) |
Aug 29, 2014 | 8.900 | 8.830 | 8.830 | 8.830 | 211,000 | -0.01(-0.11%) |
Aug 28, 2014 | 8.900 | 9.000 | 8.830 | 8.840 | 250,215 | -0.13(-1.45%) |
Aug 27, 2014 | 9.140 | 9.160 | 8.930 | 8.970 | 312,994 | -0.12(-1.32%) |
Aug 26, 2014 | 9.080 | 9.180 | 9.080 | 9.090 | 232,539 | -0.01(-0.11%) |
Aug 25, 2014 | 9.180 | 9.190 | 8.950 | 9.100 | 196,254 | +0.01(+0.11%) |
Aug 22, 2014 | 9.060 | 9.200 | 9.060 | 9.090 | 308,182 | +0.07(+0.78%) |
Aug 21, 2014 | 8.800 | 9.090 | 8.770 | 9.020 | 663,443 | +0.47(+5.50%) |
Aug 20, 2014 | 8.840 | 8.880 | 8.480 | 8.550 | 339,098 | +0.04(+0.47%) |
Aug 19, 2014 | 8.420 | 8.520 | 8.410 | 8.510 | 268,611 | +0.07(+0.83%) |
Aug 18, 2014 | 8.420 | 8.440 | 8.360 | 8.440 | 242,873 | +0.12(+1.44%) |
Aug 15, 2014 | 8.320 | 8.370 | 8.110 | 8.320 | 165,620 | +0.09(+1.09%) |
Aug 14, 2014 | 8.200 | 8.300 | 8.200 | 8.230 | 92,754 | +0.02(+0.24%) |
Aug 13, 2014 | 8.180 | 8.270 | 8.140 | 8.210 | 87,413 | +0.07(+0.86%) |
Aug 12, 2014 | 8.170 | 8.300 | 8.040 | 8.140 | 123,741 | -0.08(-0.97%) |
Aug 11, 2014 | 8.130 | 8.300 | 8.130 | 8.220 | 69,427 | +0.15(+1.86%) |
Aug 08, 2014 | 8.040 | 8.160 | 8.000 | 8.070 | 119,988 | +0.01(+0.12%) |
Aug 07, 2014 | 8.230 | 8.250 | 8.040 | 8.060 | 89,585 | -0.12(-1.47%) |
Aug 06, 2014 | 8.040 | 8.290 | 8.040 | 8.180 | 156,195 | +0.12(+1.49%) |
Aug 05, 2014 | 8.030 | 8.130 | 8.000 | 8.060 | 94,216 | +0.00(+0.00%) |
Aug 04, 2014 | 8.110 | 8.140 | 7.980 | 8.060 | 158,584 | +0.01(+0.12%) |
Aug 01, 2014 | 8.010 | 8.085 | 7.950 | 8.050 | 188,419 | +0.08(+1.00%) |
Jul 31, 2014 | 7.930 | 8.060 | 7.930 | 7.970 | 254,217 | -0.07(-0.87%) |
Jul 30, 2014 | 8.090 | 8.110 | 7.990 | 8.040 | 63,483 | +0.02(+0.25%) |
Jul 29, 2014 | 8.050 | 8.100 | 7.990 | 8.020 | 177,813 | +0.02(+0.25%) |
Jul 28, 2014 | 8.000 | 8.090 | 7.920 | 8.000 | 159,385 | -0.01(-0.12%) |
Jul 25, 2014 | 8.100 | 8.112 | 8.000 | 8.010 | 168,594 | -0.18(-2.20%) |
Jul 24, 2014 | 8.320 | 8.340 | 8.170 | 8.190 | 207,064 | -0.14(-1.68%) |
Jul 23, 2014 | 8.600 | 8.600 | 8.320 | 8.330 | 126,516 | -0.28(-3.25%) |
Jul 22, 2014 | 8.560 | 8.620 | 8.490 | 8.610 | 226,679 | +0.12(+1.41%) |
Jul 21, 2014 | 8.510 | 8.580 | 8.460 | 8.490 | 126,694 | -0.08(-0.93%) |
Jul 18, 2014 | 8.460 | 8.630 | 8.440 | 8.570 | 112,535 | +0.08(+0.94%) |
Jul 17, 2014 | 8.660 | 8.750 | 8.440 | 8.490 | 161,168 | -0.21(-2.41%) |
Jul 16, 2014 | 8.720 | 8.760 | 8.650 | 8.700 | 152,556 | +0.03(+0.35%) |
Jul 15, 2014 | 8.670 | 8.740 | 8.600 | 8.670 | 127,379 | +0.03(+0.35%) |
Jul 14, 2014 | 8.820 | 8.830 | 8.635 | 8.640 | 396,644 | -0.12(-1.37%) |
Jul 11, 2014 | 8.750 | 8.840 | 8.710 | 8.760 | 144,897 | +0.03(+0.34%) |
Jul 10, 2014 | 8.630 | 8.840 | 8.630 | 8.730 | 206,589 | -0.08(-0.91%) |
Jul 09, 2014 | 8.830 | 8.870 | 8.740 | 8.810 | 96,185 | +0.02(+0.23%) |
Jul 08, 2014 | 8.730 | 8.850 | 8.720 | 8.790 | 167,573 | +0.01(+0.11%) |
Jul 07, 2014 | 8.830 | 8.930 | 8.750 | 8.780 | 144,330 | -0.04(-0.45%) |
Jul 03, 2014 | 8.780 | 8.820 | 8.820 | 8.820 | 66,800 | +0.05(+0.57%) |
Jul 02, 2014 | 8.710 | 8.820 | 8.680 | 8.770 | 160,586 | +0.03(+0.34%) |
Jul 01, 2014 | 8.630 | 8.810 | 8.602 | 8.740 | 218,330 | +0.14(+1.63%) |
Jun 30, 2014 | 8.460 | 8.610 | 8.420 | 8.600 | 174,968 | +0.10(+1.18%) |
Jun 27, 2014 | 8.570 | 8.724 | 8.465 | 8.500 | 576,784 | -0.14(-1.62%) |
Jun 26, 2014 | 8.740 | 8.800 | 8.550 | 8.640 | 212,309 | -0.13(-1.48%) |
Jun 25, 2014 | 8.580 | 8.790 | 8.520 | 8.770 | 208,445 | +0.11(+1.27%) |
Jun 24, 2014 | 8.700 | 8.800 | 8.650 | 8.660 | 183,059 | -0.08(-0.92%) |
Jun 23, 2014 | 8.560 | 8.770 | 8.500 | 8.740 | 262,120 | +0.18(+2.10%) |
Jun 20, 2014 | 8.560 | 8.570 | 8.450 | 8.560 | 743,119 | +0.05(+0.59%) |
Jun 19, 2014 | 8.640 | 8.680 | 8.500 | 8.510 | 218,604 | -0.13(-1.50%) |
Jun 18, 2014 | 8.750 | 8.989 | 8.560 | 8.640 | 206,025 | -0.09(-1.03%) |
Jun 17, 2014 | 8.700 | 8.830 | 8.660 | 8.730 | 327,905 | +0.00(+0.00%) |
Jun 16, 2014 | 8.840 | 8.880 | 8.650 | 8.730 | 202,350 | -0.07(-0.80%) |
Jun 13, 2014 | 8.950 | 8.980 | 8.760 | 8.800 | 389,820 | -0.09(-1.01%) |
Jun 12, 2014 | 8.930 | 8.960 | 8.830 | 8.890 | 487,660 | -0.09(-1.00%) |
Jun 11, 2014 | 9.070 | 9.080 | 8.940 | 8.980 | 234,361 | -0.12(-1.32%) |
Jun 10, 2014 | 9.180 | 9.310 | 9.070 | 9.100 | 308,540 | +0.00(+0.00%) |
Jun 06, 2014 | 9.000 | 9.150 | 8.850 | 9.100 | 377,092 | +0.17(+1.90%) |
Jun 05, 2014 | 8.820 | 9.000 | 8.750 | 8.930 | 239,692 | +0.10(+1.13%) |
Jun 04, 2014 | 8.740 | 8.840 | 8.690 | 8.830 | 162,298 | +0.07(+0.80%) |
Jun 03, 2014 | 8.790 | 8.920 | 8.690 | 8.760 | 187,922 | -0.04(-0.45%) |
Jun 02, 2014 | 8.840 | 8.850 | 8.720 | 8.800 | 189,805 | +0.01(+0.11%) |
May 30, 2014 | 8.860 | 8.900 | 8.740 | 8.790 | 224,871 | -0.04(-0.45%) |
May 29, 2014 | 8.860 | 8.930 | 8.780 | 8.830 | 182,326 | -0.03(-0.34%) |
May 28, 2014 | 8.910 | 8.940 | 8.760 | 8.860 | 141,202 | -0.04(-0.45%) |
May 27, 2014 | 8.880 | 9.020 | 8.820 | 8.900 | 323,860 | +0.13(+1.48%) |
May 23, 2014 | 8.750 | 8.770 | 8.770 | 8.770 | 180,000 | +0.08(+0.92%) |
May 22, 2014 | 8.670 | 8.780 | 8.670 | 8.690 | 105,266 | +0.02(+0.23%) |
May 21, 2014 | 8.720 | 8.790 | 8.610 | 8.670 | 422,245 | -0.04(-0.46%) |
May 20, 2014 | 8.350 | 9.069 | 8.325 | 8.710 | 787,042 | -0.21(-2.35%) |
May 19, 2014 | 8.730 | 9.035 | 8.730 | 8.920 | 244,773 | +0.12(+1.36%) |
May 16, 2014 | 8.660 | 8.820 | 8.620 | 8.800 | 187,327 | +0.12(+1.38%) |
May 15, 2014 | 8.730 | 8.810 | 8.660 | 8.680 | 307,516 | -0.08(-0.91%) |
May 14, 2014 | 9.030 | 9.070 | 8.730 | 8.760 | 365,929 | -0.26(-2.88%) |
May 13, 2014 | 9.100 | 9.140 | 8.940 | 9.020 | 216,942 | -0.08(-0.88%) |
May 12, 2014 | 8.900 | 9.130 | 8.880 | 9.100 | 318,888 | +0.21(+2.36%) |
May 09, 2014 | 8.680 | 8.890 | 8.610 | 8.890 | 180,493 | +0.13(+1.48%) |
May 08, 2014 | 8.760 | 8.850 | 8.650 | 8.760 | 195,426 | +0.01(+0.11%) |
May 07, 2014 | 8.680 | 8.770 | 8.570 | 8.750 | 187,332 | +0.06(+0.69%) |
May 06, 2014 | 8.700 | 8.820 | 8.660 | 8.690 | 224,781 | -0.06(-0.69%) |
May 05, 2014 | 8.670 | 8.830 | 8.650 | 8.750 | 251,921 | -0.02(-0.23%) |
May 02, 2014 | 8.670 | 8.850 | 8.650 | 8.770 | 204,170 | +0.09(+1.04%) |
May 01, 2014 | 8.630 | 8.737 | 8.500 | 8.680 | 285,592 | +0.00(+0.00%) |
Apr 30, 2014 | 8.540 | 8.690 | 8.410 | 8.680 | 236,998 | +0.09(+1.05%) |
Apr 29, 2014 | 8.660 | 8.680 | 8.500 | 8.590 | 718,195 | +0.00(+0.00%) |
Apr 28, 2014 | 8.660 | 8.755 | 8.470 | 8.590 | 165,712 | -0.05(-0.58%) |
Apr 25, 2014 | 8.770 | 8.820 | 8.630 | 8.640 | 611,993 | -0.18(-2.04%) |
Apr 24, 2014 | 8.560 | 8.850 | 8.560 | 8.820 | 298,629 | +0.31(+3.64%) |
Apr 23, 2014 | 8.480 | 8.650 | 8.450 | 8.510 | 293,779 | -0.01(-0.12%) |
Apr 22, 2014 | 8.270 | 8.570 | 8.250 | 8.520 | 233,446 | +0.27(+3.27%) |
Apr 21, 2014 | 8.170 | 8.260 | 8.065 | 8.250 | 148,914 | +0.07(+0.86%) |
Apr 17, 2014 | 8.090 | 8.180 | 8.180 | 8.180 | 205,600 | +0.06(+0.74%) |
Apr 16, 2014 | 8.080 | 8.140 | 7.900 | 8.120 | 206,941 | +0.08(+1.00%) |
Apr 15, 2014 | 8.000 | 8.110 | 7.870 | 8.040 | 376,953 | +0.04(+0.50%) |
Apr 14, 2014 | 8.160 | 8.170 | 7.910 | 8.000 | 372,215 | -0.08(-0.99%) |
Apr 11, 2014 | 8.120 | 8.210 | 8.020 | 8.080 | 291,811 | -0.15(-1.82%) |
Apr 10, 2014 | 8.550 | 8.550 | 8.230 | 8.230 | 276,903 | -0.34(-3.97%) |
Apr 09, 2014 | 8.520 | 8.580 | 8.424 | 8.570 | 121,632 | +0.11(+1.30%) |
Apr 08, 2014 | 8.450 | 8.630 | 8.430 | 8.460 | 213,917 | +0.05(+0.59%) |
Apr 07, 2014 | 8.450 | 8.570 | 8.294 | 8.410 | 250,501 | -0.09(-1.06%) |
Apr 04, 2014 | 8.760 | 8.860 | 8.470 | 8.500 | 329,493 | -0.23(-2.63%) |
Apr 03, 2014 | 8.720 | 8.845 | 8.690 | 8.730 | 226,216 | +0.04(+0.46%) |
Apr 02, 2014 | 8.630 | 8.720 | 8.500 | 8.690 | 219,004 | +0.06(+0.70%) |
Apr 01, 2014 | 8.530 | 8.640 | 8.520 | 8.630 | 224,793 | +0.10(+1.17%) |
Mar 31, 2014 | 8.500 | 8.650 | 8.357 | 8.530 | 317,859 | +0.11(+1.31%) |
Mar 28, 2014 | 8.500 | 8.630 | 8.370 | 8.420 | 172,570 | -0.09(-1.06%) |
Mar 27, 2014 | 8.570 | 8.620 | 8.450 | 8.510 | 217,565 | -0.02(-0.23%) |
Mar 26, 2014 | 8.850 | 8.850 | 8.490 | 8.530 | 331,510 | -0.28(-3.18%) |
Mar 25, 2014 | 8.750 | 8.850 | 8.650 | 8.810 | 374,002 | +0.14(+1.61%) |
Mar 24, 2014 | 8.790 | 8.880 | 8.649 | 8.670 | 288,639 | -0.12(-1.37%) |
Mar 21, 2014 | 8.860 | 8.950 | 8.730 | 8.790 | 329,300 | -0.04(-0.45%) |
Mar 20, 2014 | 8.790 | 8.850 | 8.750 | 8.830 | 154,281 | +0.04(+0.46%) |
Mar 19, 2014 | 8.810 | 8.840 | 8.680 | 8.790 | 234,251 | +0.00(+0.00%) |
Mar 18, 2014 | 8.640 | 8.830 | 8.620 | 8.790 | 209,148 | +0.18(+2.09%) |
Mar 17, 2014 | 8.670 | 8.750 | 8.580 | 8.610 | 192,909 | +0.01(+0.12%) |
Mar 14, 2014 | 8.570 | 8.700 | 8.560 | 8.600 | 187,102 | +0.03(+0.35%) |
Mar 13, 2014 | 8.760 | 8.840 | 8.540 | 8.570 | 217,707 | -0.15(-1.72%) |
Mar 12, 2014 | 8.620 | 8.840 | 8.570 | 8.720 | 412,474 | +0.04(+0.46%) |
Mar 11, 2014 | 8.790 | 8.850 | 8.530 | 8.680 | 173,527 | -0.09(-1.03%) |
Mar 10, 2014 | 8.780 | 8.840 | 8.700 | 8.770 | 152,153 | -0.04(-0.45%) |
Mar 07, 2014 | 8.890 | 8.930 | 8.750 | 8.810 | 142,562 | -0.02(-0.23%) |
Mar 06, 2014 | 8.800 | 8.910 | 8.790 | 8.830 | 289,349 | +0.07(+0.80%) |
Mar 05, 2014 | 8.730 | 8.790 | 8.610 | 8.760 | 228,483 | +0.00(+0.00%) |
Mar 04, 2014 | 8.640 | 8.850 | 8.605 | 8.760 | 416,176 | +0.26(+3.06%) |
Mar 03, 2014 | 8.640 | 8.680 | 8.480 | 8.500 | 254,295 | -0.20(-2.30%) |
Feb 28, 2014 | 8.640 | 8.820 | 8.610 | 8.700 | 402,497 | +0.10(+1.16%) |
Feb 27, 2014 | 8.340 | 8.620 | 8.220 | 8.600 | 471,643 | +0.26(+3.12%) |
Feb 26, 2014 | 8.350 | 8.560 | 8.260 | 8.340 | 366,394 | +0.03(+0.36%) |
Feb 25, 2014 | 8.280 | 8.360 | 8.080 | 8.310 | 422,845 | +0.00(+0.00%) |
Feb 24, 2014 | 8.610 | 8.630 | 8.300 | 8.310 | 547,418 | -0.27(-3.15%) |
Feb 21, 2014 | 8.350 | 8.680 | 8.350 | 8.580 | 659,697 | +0.29(+3.50%) |
Feb 20, 2014 | 7.970 | 8.290 | 7.950 | 8.290 | 354,910 | +0.37(+4.67%) |
Feb 19, 2014 | 8.000 | 8.400 | 7.810 | 7.920 | 398,713 | -0.23(-2.82%) |
Feb 18, 2014 | 8.170 | 8.450 | 8.050 | 8.150 | 536,602 | -0.24(-2.86%) |
Feb 14, 2014 | 8.390 | 8.390 | 8.390 | 8.390 | 265,200 | +0.03(+0.36%) |
Feb 13, 2014 | 8.070 | 8.380 | 8.051 | 8.360 | 269,680 | +0.24(+2.96%) |
Feb 12, 2014 | 7.980 | 8.200 | 7.970 | 8.120 | 362,697 | +0.14(+1.75%) |
Feb 11, 2014 | 7.990 | 8.040 | 7.722 | 7.980 | 571,764 | -0.20(-2.44%) |
Feb 10, 2014 | 8.270 | 8.373 | 8.150 | 8.180 | 229,093 | -0.07(-0.85%) |
Feb 07, 2014 | 8.290 | 8.350 | 8.150 | 8.250 | 204,924 | -0.02(-0.24%) |
Feb 06, 2014 | 8.220 | 8.360 | 8.190 | 8.270 | 188,177 | +0.08(+0.98%) |
Feb 05, 2014 | 8.260 | 8.370 | 8.150 | 8.190 | 188,663 | -0.07(-0.85%) |
Feb 04, 2014 | 8.230 | 8.300 | 8.160 | 8.260 | 360,160 | +0.10(+1.23%) |
Feb 03, 2014 | 8.310 | 8.410 | 8.160 | 8.160 | 383,228 | -0.14(-1.69%) |
Jan 31, 2014 | 8.200 | 8.350 | 8.200 | 8.300 | 296,993 | -0.04(-0.48%) |
Jan 30, 2014 | 8.280 | 8.390 | 8.055 | 8.340 | 416,412 | +0.13(+1.58%) |
Jan 29, 2014 | 8.000 | 8.260 | 8.000 | 8.210 | 616,444 | +0.14(+1.73%) |
Jan 28, 2014 | 8.010 | 8.120 | 7.910 | 8.070 | 292,244 | +0.10(+1.25%) |
Jan 27, 2014 | 8.280 | 8.290 | 7.940 | 7.970 | 409,024 | -0.28(-3.39%) |
Jan 24, 2014 | 8.330 | 8.385 | 8.190 | 8.250 | 414,799 | -0.16(-1.90%) |
Jan 23, 2014 | 8.160 | 8.410 | 8.110 | 8.410 | 317,724 | +0.25(+3.06%) |
Jan 22, 2014 | 8.040 | 8.210 | 8.040 | 8.160 | 256,519 | +0.14(+1.75%) |
Jan 21, 2014 | 8.240 | 8.289 | 7.980 | 8.020 | 367,617 | -0.18(-2.20%) |
Jan 17, 2014 | 8.260 | 8.200 | 8.200 | 8.200 | 239,100 | -0.08(-0.97%) |
Jan 16, 2014 | 8.480 | 8.580 | 8.260 | 8.280 | 377,527 | -0.24(-2.82%) |
Jan 15, 2014 | 8.660 | 8.770 | 8.500 | 8.520 | 196,597 | -0.14(-1.62%) |
Jan 14, 2014 | 8.590 | 8.730 | 8.590 | 8.660 | 214,858 | +0.18(+2.12%) |
Jan 13, 2014 | 8.740 | 8.760 | 8.480 | 8.480 | 322,769 | -0.26(-2.97%) |
Jan 10, 2014 | 8.750 | 8.757 | 8.620 | 8.740 | 188,806 | +0.07(+0.81%) |
Jan 09, 2014 | 8.770 | 8.850 | 8.600 | 8.670 | 198,154 | -0.05(-0.57%) |
Jan 08, 2014 | 8.840 | 8.966 | 8.610 | 8.720 | 234,387 | -0.10(-1.13%) |
Jan 07, 2014 | 8.760 | 8.890 | 8.720 | 8.820 | 203,200 | +0.07(+0.80%) |
Jan 06, 2014 | 9.000 | 9.130 | 8.740 | 8.750 | 303,318 | -0.09(-1.02%) |
Jan 03, 2014 | 8.890 | 8.940 | 8.760 | 8.840 | 275,174 | -0.05(-0.56%) |