Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.313 | 9.485 | 9.100 | 9.182 | 70,328 | -0.11(-1.15%) |
Feb 26, 2015 | 9.403 | 9.530 | 9.281 | 9.289 | 49,790 | -0.09(-0.96%) |
Feb 25, 2015 | 9.408 | 9.596 | 9.256 | 9.379 | 65,366 | -0.04(-0.43%) |
Feb 24, 2015 | 9.326 | 9.440 | 9.203 | 9.420 | 43,674 | +0.10(+1.05%) |
Feb 23, 2015 | 9.240 | 9.440 | 9.240 | 9.322 | 44,435 | +0.10(+1.11%) |
Feb 20, 2015 | 9.379 | 9.436 | 9.173 | 9.219 | 69,144 | -0.14(-1.53%) |
Feb 19, 2015 | 9.121 | 9.522 | 9.121 | 9.362 | 45,951 | +0.18(+1.92%) |
Feb 18, 2015 | 9.092 | 9.207 | 8.953 | 9.186 | 32,264 | +0.16(+1.82%) |
Feb 17, 2015 | 9.031 | 9.076 | 8.965 | 9.022 | 58,876 | +0.06(+0.64%) |
Feb 13, 2015 | 8.928 | 8.965 | 8.965 | 8.965 | 77,854 | +0.01(+0.14%) |
Feb 12, 2015 | 8.953 | 9.137 | 8.924 | 8.953 | 68,473 | +0.04(+0.41%) |
Feb 11, 2015 | 9.035 | 9.137 | 8.912 | 8.916 | 44,692 | -0.17(-1.89%) |
Feb 10, 2015 | 9.084 | 9.285 | 9.014 | 9.088 | 74,377 | +0.04(+0.41%) |
Feb 09, 2015 | 9.268 | 9.309 | 9.039 | 9.051 | 48,706 | -0.29(-3.11%) |
Feb 06, 2015 | 9.350 | 9.606 | 9.301 | 9.342 | 85,411 | -0.06(-0.65%) |
Feb 05, 2015 | 9.559 | 9.576 | 9.375 | 9.403 | 92,945 | -0.16(-1.67%) |
Feb 04, 2015 | 9.240 | 9.645 | 9.141 | 9.563 | 123,030 | +0.25(+2.64%) |
Feb 03, 2015 | 8.986 | 9.350 | 8.834 | 9.317 | 84,883 | +0.33(+3.69%) |
Feb 02, 2015 | 8.887 | 9.006 | 8.768 | 8.986 | 68,275 | +0.08(+0.87%) |
Jan 30, 2015 | 9.334 | 9.412 | 8.895 | 8.908 | 110,056 | -0.52(-5.52%) |
Jan 29, 2015 | 9.026 | 9.428 | 9.022 | 9.428 | 51,345 | +0.29(+3.14%) |
Jan 28, 2015 | 9.449 | 9.518 | 9.121 | 9.141 | 84,771 | -0.27(-2.87%) |
Jan 27, 2015 | 9.137 | 9.559 | 8.895 | 9.412 | 86,453 | +0.12(+1.32%) |
Jan 26, 2015 | 9.547 | 9.547 | 9.051 | 9.289 | 110,427 | -0.19(-2.03%) |
Jan 23, 2015 | 9.461 | 9.559 | 9.371 | 9.481 | 51,352 | +0.05(+0.52%) |
Jan 22, 2015 | 9.129 | 9.477 | 9.092 | 9.432 | 66,581 | +0.30(+3.32%) |
Jan 21, 2015 | 9.371 | 9.399 | 9.100 | 9.129 | 75,660 | -0.24(-2.58%) |
Jan 20, 2015 | 9.371 | 9.477 | 9.162 | 9.371 | 109,550 | +0.03(+0.35%) |
Jan 16, 2015 | 9.051 | 9.395 | 9.000 | 9.338 | 96,896 | +0.26(+2.89%) |
Jan 15, 2015 | 9.260 | 9.297 | 9.067 | 9.076 | 87,063 | -0.16(-1.69%) |
Jan 14, 2015 | 9.256 | 9.313 | 8.994 | 9.231 | 70,816 | -0.11(-1.18%) |
Jan 13, 2015 | 9.235 | 9.571 | 9.207 | 9.342 | 116,169 | +0.21(+2.33%) |
Jan 12, 2015 | 9.059 | 9.256 | 8.961 | 9.129 | 117,809 | +0.04(+0.41%) |
Jan 09, 2015 | 9.248 | 9.288 | 9.063 | 9.092 | 60,302 | -0.18(-1.94%) |
Jan 08, 2015 | 8.920 | 9.453 | 8.912 | 9.272 | 96,520 | +0.35(+3.90%) |
Jan 07, 2015 | 9.010 | 9.031 | 8.818 | 8.924 | 85,506 | -0.04(-0.46%) |
Jan 06, 2015 | 9.125 | 9.125 | 8.809 | 8.965 | 121,309 | -0.17(-1.84%) |
Jan 05, 2015 | 9.080 | 9.281 | 9.010 | 9.133 | 124,045 | -0.04(-0.45%) |
Jan 02, 2015 | 9.268 | 9.342 | 9.023 | 9.174 | 89,467 | -0.09(-1.02%) |
Dec 31, 2014 | 9.326 | 9.268 | 9.268 | 9.268 | 87,617 | -0.02(-0.18%) |
Dec 30, 2014 | 9.461 | 9.764 | 9.285 | 9.285 | 81,833 | -0.23(-2.41%) |
Dec 29, 2014 | 9.629 | 9.834 | 9.428 | 9.514 | 124,035 | -0.10(-1.02%) |
Dec 26, 2014 | 9.604 | 10.03 | 9.543 | 9.612 | 61,956 | +0.08(+0.82%) |
Dec 24, 2014 | 9.567 | 9.535 | 9.535 | 9.535 | 74,926 | +0.02(+0.22%) |
Dec 23, 2014 | 9.383 | 9.690 | 9.383 | 9.514 | 83,287 | +0.01(+0.09%) |
Dec 22, 2014 | 9.502 | 9.641 | 9.428 | 9.506 | 94,436 | +0.06(+0.65%) |
Dec 19, 2014 | 9.563 | 9.604 | 9.350 | 9.444 | 305,030 | -0.14(-1.50%) |
Dec 18, 2014 | 9.322 | 9.625 | 9.240 | 9.588 | 149,798 | +0.43(+4.65%) |
Dec 17, 2014 | 8.719 | 9.252 | 8.654 | 9.162 | 267,960 | +0.43(+4.98%) |
Dec 16, 2014 | 8.604 | 9.092 | 8.604 | 8.727 | 233,057 | +0.09(+1.00%) |
Dec 15, 2014 | 9.752 | 9.752 | 8.621 | 8.641 | 443,194 | -1.12(-11.50%) |
Dec 12, 2014 | 10.30 | 10.42 | 9.670 | 9.764 | 166,607 | -0.71(-6.77%) |
Dec 11, 2014 | 10.16 | 10.58 | 10.15 | 10.47 | 101,938 | +0.32(+3.15%) |
Dec 10, 2014 | 10.39 | 10.59 | 10.15 | 10.15 | 134,742 | -0.33(-3.16%) |
Dec 09, 2014 | 9.969 | 10.51 | 9.765 | 10.49 | 159,490 | +0.43(+4.28%) |
Dec 08, 2014 | 10.08 | 10.23 | 9.989 | 10.05 | 88,725 | -0.05(-0.53%) |
Dec 05, 2014 | 9.912 | 10.22 | 9.912 | 10.11 | 119,957 | +0.22(+2.24%) |
Dec 04, 2014 | 9.842 | 9.948 | 9.642 | 9.887 | 203,094 | -0.07(-0.70%) |
Dec 03, 2014 | 9.981 | 10.24 | 9.838 | 9.957 | 203,560 | -0.08(-0.78%) |
Dec 02, 2014 | 10.15 | 10.15 | 9.920 | 10.03 | 147,150 | -0.09(-0.85%) |
Dec 01, 2014 | 10.25 | 10.28 | 9.899 | 10.12 | 105,331 | -0.18(-1.75%) |
Nov 28, 2014 | 10.50 | 10.62 | 10.27 | 10.30 | 52,065 | -0.19(-1.80%) |
Nov 26, 2014 | 10.72 | 10.49 | 10.49 | 10.49 | 238,446 | -0.20(-1.84%) |
Nov 25, 2014 | 10.64 | 10.87 | 10.54 | 10.69 | 107,217 | +0.11(+1.09%) |
Nov 24, 2014 | 10.45 | 10.61 | 10.32 | 10.57 | 111,596 | +0.10(+0.98%) |
Nov 21, 2014 | 10.71 | 10.71 | 10.41 | 10.47 | 148,026 | -0.12(-1.12%) |
Nov 20, 2014 | 10.64 | 10.76 | 10.36 | 10.59 | 175,627 | -0.06(-0.58%) |
Nov 19, 2014 | 10.90 | 10.90 | 10.59 | 10.65 | 135,909 | -0.20(-1.89%) |
Nov 18, 2014 | 10.88 | 10.97 | 10.82 | 10.85 | 84,703 | +0.08(+0.72%) |
Nov 17, 2014 | 10.83 | 10.90 | 10.72 | 10.78 | 91,497 | +0.00(+0.04%) |
Nov 14, 2014 | 10.87 | 10.93 | 10.55 | 10.77 | 154,216 | -0.12(-1.13%) |
Nov 13, 2014 | 11.06 | 11.19 | 10.73 | 10.89 | 143,707 | -0.10(-0.89%) |
Nov 12, 2014 | 10.39 | 11.05 | 10.39 | 10.99 | 205,729 | +0.57(+5.46%) |
Nov 11, 2014 | 10.18 | 10.47 | 10.08 | 10.42 | 148,358 | +0.29(+2.83%) |
Nov 10, 2014 | 10.13 | 10.15 | 9.936 | 10.14 | 158,257 | +0.08(+0.77%) |
Nov 07, 2014 | 10.62 | 10.62 | 10.04 | 10.06 | 206,679 | -0.50(-4.73%) |
Nov 06, 2014 | 10.26 | 10.62 | 10.12 | 10.56 | 444,849 | +0.36(+3.49%) |
Nov 05, 2014 | 10.18 | 10.34 | 10.14 | 10.20 | 125,173 | +0.05(+0.52%) |
Nov 04, 2014 | 10.19 | 10.31 | 10.12 | 10.15 | 128,119 | -0.02(-0.24%) |
Nov 03, 2014 | 10.34 | 10.36 | 10.14 | 10.17 | 118,937 | -0.12(-1.16%) |
Oct 31, 2014 | 10.19 | 10.45 | 10.11 | 10.29 | 254,541 | +0.26(+2.62%) |
Oct 30, 2014 | 10.07 | 10.12 | 9.952 | 10.03 | 142,433 | -0.11(-1.09%) |
Oct 29, 2014 | 10.15 | 10.16 | 10.07 | 10.14 | 144,353 | -0.02(-0.20%) |
Oct 28, 2014 | 10.22 | 10.33 | 10.08 | 10.16 | 189,831 | +0.04(+0.41%) |
Oct 27, 2014 | 10.23 | 10.14 | 10.08 | 10.12 | 146,025 | -0.02(-0.20%) |
Oct 24, 2014 | 10.12 | 10.24 | 10.09 | 10.14 | 157,411 | +0.10(+1.02%) |
Oct 23, 2014 | 9.907 | 10.34 | 9.858 | 10.04 | 302,833 | +0.29(+2.94%) |
Oct 22, 2014 | 10.24 | 10.24 | 9.580 | 9.752 | 186,171 | -0.42(-4.15%) |
Oct 21, 2014 | 9.875 | 10.41 | 9.830 | 10.17 | 328,242 | +0.34(+3.50%) |
Oct 20, 2014 | 9.137 | 9.854 | 9.137 | 9.830 | 171,949 | +0.73(+8.01%) |
Oct 17, 2014 | 9.248 | 9.321 | 9.043 | 9.100 | 82,660 | +0.00(+0.05%) |
Oct 16, 2014 | 9.350 | 9.492 | 9.047 | 9.096 | 92,669 | -0.38(-3.98%) |
Oct 15, 2014 | 9.293 | 9.502 | 9.203 | 9.473 | 113,358 | +0.09(+1.00%) |
Oct 14, 2014 | 9.301 | 9.518 | 9.268 | 9.379 | 115,933 | +0.12(+1.33%) |
Oct 13, 2014 | 9.031 | 9.322 | 9.026 | 9.256 | 193,109 | +0.23(+2.59%) |
Oct 10, 2014 | 8.846 | 9.080 | 8.846 | 9.022 | 109,765 | +0.13(+1.47%) |
Oct 09, 2014 | 8.998 | 9.092 | 8.883 | 8.891 | 135,701 | -0.02(-0.23%) |
Oct 08, 2014 | 8.920 | 9.026 | 8.883 | 8.912 | 117,380 | +0.02(+0.18%) |
Oct 07, 2014 | 8.842 | 9.076 | 8.842 | 8.895 | 130,440 | +0.05(+0.60%) |
Oct 06, 2014 | 8.604 | 8.969 | 8.604 | 8.842 | 317,074 | +0.53(+6.36%) |
Oct 03, 2014 | 8.080 | 8.326 | 8.080 | 8.314 | 113,626 | +0.31(+3.89%) |
Oct 02, 2014 | 7.732 | 8.006 | 7.732 | 8.002 | 59,499 | +0.25(+3.22%) |
Oct 01, 2014 | 7.982 | 8.031 | 7.728 | 7.752 | 60,377 | -0.24(-2.97%) |
Sep 30, 2014 | 8.043 | 8.100 | 7.978 | 7.990 | 104,486 | -0.10(-1.27%) |
Sep 29, 2014 | 7.945 | 8.092 | 7.945 | 8.092 | 37,258 | +0.02(+0.25%) |
Sep 26, 2014 | 7.916 | 8.099 | 7.908 | 8.072 | 55,435 | +0.18(+2.28%) |
Sep 25, 2014 | 8.076 | 8.096 | 7.846 | 7.892 | 56,407 | -0.22(-2.73%) |
Sep 24, 2014 | 7.973 | 8.166 | 7.900 | 8.113 | 60,543 | +0.15(+1.90%) |
Sep 23, 2014 | 7.797 | 8.002 | 7.797 | 7.961 | 57,024 | +0.07(+0.83%) |
Sep 22, 2014 | 7.986 | 8.039 | 7.846 | 7.896 | 63,384 | -0.16(-1.93%) |
Sep 19, 2014 | 8.019 | 8.125 | 7.927 | 8.051 | 115,015 | +0.07(+0.82%) |
Sep 18, 2014 | 7.855 | 8.027 | 7.842 | 7.986 | 41,126 | +0.14(+1.78%) |
Sep 17, 2014 | 7.953 | 7.953 | 7.781 | 7.846 | 25,726 | -0.08(-0.98%) |
Sep 16, 2014 | 7.887 | 7.965 | 7.834 | 7.924 | 43,837 | +0.04(+0.52%) |
Sep 15, 2014 | 7.953 | 8.031 | 7.818 | 7.883 | 43,852 | -0.04(-0.47%) |
Sep 12, 2014 | 7.961 | 7.978 | 7.826 | 7.920 | 53,827 | +0.00(+0.00%) |
Sep 11, 2014 | 7.449 | 7.957 | 7.449 | 7.920 | 95,620 | +0.47(+6.27%) |
Sep 10, 2014 | 7.404 | 7.502 | 7.429 | 7.453 | 35,776 | +0.02(+0.33%) |
Sep 09, 2014 | 7.519 | 7.543 | 7.412 | 7.429 | 48,506 | -0.13(-1.68%) |
Sep 08, 2014 | 7.547 | 7.621 | 7.547 | 7.556 | 36,274 | -0.02(-0.22%) |
Sep 05, 2014 | 7.527 | 7.633 | 7.450 | 7.572 | 62,222 | +0.01(+0.11%) |
Sep 04, 2014 | 7.597 | 7.678 | 7.547 | 7.564 | 64,070 | +0.01(+0.16%) |
Sep 03, 2014 | 7.642 | 7.642 | 7.482 | 7.551 | 116,709 | -0.02(-0.27%) |
Sep 02, 2014 | 7.519 | 7.597 | 7.248 | 7.572 | 72,510 | +0.06(+0.82%) |
Aug 29, 2014 | 7.449 | 7.510 | 7.510 | 7.510 | 46,127 | +0.07(+0.94%) |
Aug 28, 2014 | 7.519 | 7.564 | 7.363 | 7.441 | 46,207 | -0.09(-1.20%) |
Aug 27, 2014 | 7.740 | 7.748 | 7.486 | 7.531 | 53,141 | -0.15(-1.97%) |
Aug 26, 2014 | 7.695 | 7.739 | 7.617 | 7.683 | 59,640 | +0.07(+0.86%) |
Aug 25, 2014 | 7.609 | 7.678 | 7.506 | 7.617 | 45,070 | +0.04(+0.49%) |
Aug 22, 2014 | 7.609 | 7.609 | 7.535 | 7.580 | 37,675 | -0.02(-0.32%) |
Aug 21, 2014 | 7.560 | 7.660 | 7.510 | 7.605 | 63,162 | +0.05(+0.65%) |
Aug 20, 2014 | 7.695 | 7.695 | 7.568 | 7.556 | 23,869 | -0.18(-2.28%) |
Aug 19, 2014 | 7.613 | 7.752 | 7.580 | 7.732 | 21,162 | -0.00(-0.05%) |
Aug 18, 2014 | 7.748 | 7.834 | 7.662 | 7.736 | 58,710 | +0.08(+1.02%) |
Aug 15, 2014 | 7.764 | 7.764 | 7.474 | 7.658 | 60,878 | -0.01(-0.11%) |
Aug 14, 2014 | 7.637 | 7.744 | 7.637 | 7.666 | 57,510 | -0.01(-0.11%) |
Aug 13, 2014 | 7.539 | 7.686 | 7.539 | 7.674 | 26,851 | +0.18(+2.46%) |
Aug 12, 2014 | 7.637 | 7.637 | 7.330 | 7.490 | 29,206 | -0.19(-2.51%) |
Aug 11, 2014 | 7.654 | 7.785 | 7.654 | 7.683 | 39,203 | +0.09(+1.24%) |
Aug 08, 2014 | 7.510 | 7.621 | 7.474 | 7.588 | 31,847 | +0.06(+0.76%) |
Aug 07, 2014 | 7.592 | 7.642 | 7.453 | 7.531 | 48,087 | -0.02(-0.22%) |
Aug 06, 2014 | 7.375 | 7.580 | 7.375 | 7.547 | 39,596 | +0.14(+1.94%) |
Aug 05, 2014 | 7.306 | 7.523 | 7.306 | 7.404 | 61,554 | +0.09(+1.18%) |
Aug 04, 2014 | 7.273 | 7.412 | 7.203 | 7.318 | 57,158 | +0.10(+1.36%) |
Aug 01, 2014 | 7.047 | 7.224 | 6.998 | 7.220 | 79,348 | +0.20(+2.80%) |
Jul 31, 2014 | 7.088 | 7.154 | 6.998 | 7.023 | 50,549 | -0.15(-2.06%) |
Jul 30, 2014 | 7.375 | 7.703 | 7.129 | 7.170 | 46,014 | -0.12(-1.69%) |
Jul 29, 2014 | 7.254 | 7.437 | 7.232 | 7.293 | 34,678 | +0.07(+0.96%) |
Jul 28, 2014 | 7.207 | 7.303 | 7.142 | 7.224 | 36,635 | +0.02(+0.23%) |
Jul 25, 2014 | 7.326 | 7.347 | 7.179 | 7.207 | 54,735 | -0.19(-2.60%) |
Jul 24, 2014 | 7.510 | 7.580 | 7.383 | 7.400 | 50,171 | -0.14(-1.90%) |
Jul 23, 2014 | 7.560 | 7.580 | 7.445 | 7.543 | 37,902 | -0.01(-0.11%) |
Jul 22, 2014 | 7.510 | 7.576 | 7.330 | 7.551 | 30,895 | +0.08(+1.10%) |
Jul 21, 2014 | 7.449 | 7.576 | 7.359 | 7.469 | 45,797 | -0.12(-1.57%) |
Jul 18, 2014 | 7.236 | 7.617 | 7.236 | 7.588 | 74,784 | +0.32(+4.34%) |
Jul 17, 2014 | 7.388 | 7.408 | 7.252 | 7.273 | 43,347 | -0.20(-2.69%) |
Jul 16, 2014 | 7.609 | 7.609 | 7.392 | 7.474 | 40,816 | -0.05(-0.71%) |
Jul 15, 2014 | 7.699 | 7.699 | 7.465 | 7.527 | 49,568 | -0.21(-2.75%) |
Jul 14, 2014 | 7.826 | 7.846 | 7.674 | 7.740 | 41,307 | +0.03(+0.43%) |
Jul 11, 2014 | 7.670 | 7.842 | 7.613 | 7.707 | 36,870 | +0.00(+0.00%) |
Jul 10, 2014 | 7.642 | 7.760 | 7.560 | 7.707 | 75,509 | -0.01(-0.11%) |
Jul 09, 2014 | 7.756 | 7.805 | 7.642 | 7.715 | 57,004 | -0.05(-0.63%) |
Jul 08, 2014 | 7.883 | 7.920 | 7.666 | 7.764 | 69,168 | -0.07(-0.94%) |
Jul 07, 2014 | 7.953 | 7.965 | 7.797 | 7.838 | 55,945 | -0.19(-2.35%) |
Jul 03, 2014 | 8.002 | 8.027 | 8.027 | 8.027 | 39,293 | +0.05(+0.56%) |
Jul 02, 2014 | 7.920 | 8.072 | 7.920 | 7.982 | 63,677 | +0.03(+0.36%) |
Jul 01, 2014 | 7.732 | 7.998 | 7.642 | 7.953 | 129,766 | +0.20(+2.59%) |
Jun 30, 2014 | 7.887 | 7.908 | 7.687 | 7.752 | 120,948 | -0.11(-1.46%) |
Jun 27, 2014 | 7.670 | 7.887 | 7.670 | 7.867 | 149,044 | +0.13(+1.69%) |
Jun 26, 2014 | 7.805 | 7.846 | 7.556 | 7.736 | 171,520 | -0.10(-1.31%) |
Jun 25, 2014 | 7.613 | 7.896 | 7.613 | 7.838 | 49,783 | +0.18(+2.41%) |
Jun 24, 2014 | 7.875 | 7.986 | 7.613 | 7.654 | 133,549 | -0.29(-3.61%) |
Jun 23, 2014 | 7.814 | 7.973 | 7.662 | 7.941 | 194,630 | +0.11(+1.36%) |
Jun 20, 2014 | 7.830 | 7.859 | 7.670 | 7.834 | 148,544 | +0.09(+1.22%) |
Jun 19, 2014 | 7.756 | 7.855 | 7.617 | 7.740 | 148,749 | -0.01(-0.11%) |
Jun 18, 2014 | 7.666 | 7.769 | 7.498 | 7.748 | 196,604 | +0.01(+0.16%) |
Jun 17, 2014 | 7.482 | 7.867 | 7.482 | 7.736 | 114,383 | +0.23(+3.06%) |
Jun 16, 2014 | 7.707 | 7.785 | 7.441 | 7.506 | 87,995 | -0.18(-2.35%) |
Jun 13, 2014 | 7.494 | 7.871 | 7.424 | 7.687 | 156,364 | +0.23(+3.11%) |
Jun 12, 2014 | 7.510 | 7.640 | 7.379 | 7.455 | 144,187 | -0.11(-1.49%) |
Jun 11, 2014 | 7.691 | 7.754 | 7.519 | 7.568 | 78,294 | -0.26(-3.35%) |
Jun 10, 2014 | 7.900 | 7.945 | 7.658 | 7.830 | 61,754 | +0.27(+3.63%) |
Jun 06, 2014 | 7.543 | 7.617 | 7.174 | 7.556 | 136,729 | +0.08(+1.04%) |
Jun 05, 2014 | 7.117 | 7.551 | 7.088 | 7.478 | 102,109 | +0.34(+4.70%) |
Jun 04, 2014 | 7.215 | 7.363 | 7.093 | 7.142 | 61,749 | -0.13(-1.80%) |
Jun 03, 2014 | 7.424 | 7.496 | 7.195 | 7.273 | 74,015 | -0.18(-2.42%) |
Jun 02, 2014 | 7.629 | 8.023 | 7.441 | 7.453 | 82,365 | -0.14(-1.78%) |
May 30, 2014 | 7.879 | 7.903 | 7.543 | 7.588 | 226,126 | -0.25(-3.14%) |
May 29, 2014 | 7.916 | 8.072 | 7.666 | 7.834 | 85,794 | -0.08(-1.04%) |
May 28, 2014 | 7.396 | 7.994 | 7.393 | 7.916 | 98,900 | +0.47(+6.27%) |
May 27, 2014 | 7.330 | 7.547 | 7.088 | 7.449 | 58,823 | +0.16(+2.19%) |
May 23, 2014 | 7.314 | 7.289 | 7.289 | 7.289 | 60,770 | -0.05(-0.71%) |
May 22, 2014 | 7.209 | 7.342 | 7.209 | 7.342 | 12,085 | +0.03(+0.38%) |
May 21, 2014 | 7.306 | 7.400 | 7.088 | 7.314 | 58,596 | +0.07(+1.02%) |
May 20, 2014 | 7.334 | 7.342 | 6.978 | 7.240 | 131,416 | -0.05(-0.67%) |
May 19, 2014 | 7.150 | 7.461 | 7.117 | 7.289 | 30,522 | +0.13(+1.77%) |
May 16, 2014 | 7.117 | 7.199 | 6.967 | 7.162 | 65,788 | +0.04(+0.52%) |
May 15, 2014 | 7.224 | 7.224 | 6.318 | 7.125 | 116,208 | -0.18(-2.52%) |
May 14, 2014 | 7.678 | 7.781 | 7.274 | 7.310 | 84,505 | -0.35(-4.55%) |
May 13, 2014 | 7.920 | 7.969 | 7.650 | 7.658 | 53,646 | -0.32(-3.96%) |
May 12, 2014 | 7.543 | 8.010 | 7.543 | 7.973 | 58,261 | +0.44(+5.82%) |
May 09, 2014 | 7.322 | 7.556 | 7.306 | 7.535 | 43,205 | +0.16(+2.17%) |
May 08, 2014 | 7.457 | 7.609 | 7.326 | 7.375 | 48,643 | -0.14(-1.80%) |
May 07, 2014 | 7.543 | 7.543 | 7.318 | 7.510 | 40,074 | +0.02(+0.22%) |
May 06, 2014 | 7.711 | 7.797 | 7.494 | 7.494 | 90,233 | -0.28(-3.64%) |
May 05, 2014 | 7.801 | 8.182 | 7.670 | 7.777 | 50,857 | -0.09(-1.20%) |
May 02, 2014 | 7.793 | 8.072 | 7.793 | 7.871 | 112,665 | +0.12(+1.53%) |
May 01, 2014 | 7.863 | 7.883 | 7.613 | 7.752 | 88,664 | -0.15(-1.87%) |
Apr 30, 2014 | 7.830 | 7.932 | 7.764 | 7.900 | 41,685 | +0.01(+0.16%) |
Apr 29, 2014 | 7.998 | 8.091 | 7.838 | 7.887 | 21,599 | -0.04(-0.52%) |
Apr 28, 2014 | 7.883 | 7.965 | 7.678 | 7.928 | 31,547 | +0.09(+1.20%) |
Apr 25, 2014 | 7.978 | 7.984 | 7.797 | 7.834 | 63,091 | -0.20(-2.50%) |
Apr 24, 2014 | 8.051 | 8.127 | 7.932 | 8.035 | 34,046 | +0.06(+0.72%) |
Apr 23, 2014 | 8.391 | 8.391 | 7.924 | 7.978 | 40,177 | -0.46(-5.44%) |
Apr 22, 2014 | 8.207 | 8.490 | 8.196 | 8.436 | 56,548 | +0.19(+2.29%) |
Apr 21, 2014 | 8.080 | 8.297 | 8.019 | 8.248 | 36,909 | +0.17(+2.08%) |
Apr 17, 2014 | 7.982 | 8.080 | 8.080 | 8.080 | 83,956 | +0.05(+0.61%) |
Apr 16, 2014 | 8.109 | 8.109 | 7.892 | 8.031 | 47,625 | +0.01(+0.15%) |
Apr 15, 2014 | 8.158 | 8.158 | 7.826 | 8.019 | 83,107 | -0.12(-1.46%) |
Apr 14, 2014 | 8.236 | 8.297 | 8.092 | 8.137 | 24,845 | +0.00(+0.05%) |
Apr 11, 2014 | 8.158 | 8.211 | 8.006 | 8.133 | 56,043 | -0.11(-1.29%) |
Apr 10, 2014 | 8.613 | 8.703 | 8.129 | 8.240 | 79,099 | -0.42(-4.83%) |
Apr 09, 2014 | 8.502 | 8.707 | 8.502 | 8.658 | 45,036 | +0.16(+1.83%) |
Apr 08, 2014 | 8.445 | 8.600 | 8.350 | 8.502 | 55,023 | +0.10(+1.17%) |
Apr 07, 2014 | 8.539 | 8.846 | 8.019 | 8.404 | 75,802 | -0.14(-1.58%) |
Apr 04, 2014 | 7.900 | 8.666 | 7.622 | 8.539 | 343,115 | +0.71(+9.05%) |
Apr 03, 2014 | 8.072 | 8.150 | 7.736 | 7.830 | 25,845 | -0.20(-2.50%) |
Apr 02, 2014 | 8.227 | 8.255 | 8.014 | 8.031 | 53,666 | -0.14(-1.75%) |
Apr 01, 2014 | 8.027 | 8.236 | 7.986 | 8.174 | 48,733 | +0.18(+2.26%) |
Mar 31, 2014 | 7.953 | 8.092 | 7.892 | 7.994 | 90,255 | +0.16(+2.04%) |
Mar 28, 2014 | 7.990 | 8.068 | 7.789 | 7.834 | 77,903 | -0.11(-1.34%) |
Mar 27, 2014 | 8.182 | 8.195 | 7.859 | 7.941 | 72,292 | -0.20(-2.51%) |
Mar 26, 2014 | 8.523 | 8.523 | 8.141 | 8.146 | 47,706 | -0.29(-3.40%) |
Mar 25, 2014 | 8.338 | 8.502 | 8.338 | 8.432 | 30,873 | +0.03(+0.34%) |
Mar 24, 2014 | 8.572 | 8.600 | 8.367 | 8.404 | 43,733 | -0.16(-1.87%) |
Mar 21, 2014 | 8.658 | 8.658 | 8.494 | 8.563 | 118,366 | -0.11(-1.32%) |
Mar 20, 2014 | 8.477 | 8.963 | 8.449 | 8.678 | 41,948 | +0.15(+1.78%) |
Mar 19, 2014 | 8.609 | 8.654 | 8.498 | 8.527 | 34,385 | -0.13(-1.51%) |
Mar 18, 2014 | 8.629 | 8.670 | 8.547 | 8.658 | 27,644 | +0.06(+0.67%) |
Mar 17, 2014 | 8.727 | 8.727 | 8.563 | 8.600 | 24,618 | +0.02(+0.24%) |
Mar 14, 2014 | 8.658 | 8.883 | 8.551 | 8.580 | 37,253 | -0.14(-1.55%) |
Mar 13, 2014 | 8.895 | 8.895 | 8.609 | 8.715 | 26,827 | -0.12(-1.35%) |
Mar 12, 2014 | 8.768 | 8.908 | 8.662 | 8.834 | 31,700 | +0.12(+1.41%) |
Mar 11, 2014 | 8.867 | 8.912 | 8.672 | 8.711 | 27,871 | -0.26(-2.92%) |
Mar 10, 2014 | 8.858 | 8.990 | 8.752 | 8.973 | 43,723 | +0.07(+0.74%) |
Mar 07, 2014 | 8.912 | 8.912 | 8.808 | 8.908 | 23,214 | +0.06(+0.69%) |
Mar 06, 2014 | 8.727 | 8.846 | 8.568 | 8.846 | 54,115 | +0.11(+1.22%) |
Mar 05, 2014 | 8.932 | 8.994 | 8.654 | 8.740 | 59,055 | -0.24(-2.69%) |
Mar 04, 2014 | 8.502 | 9.076 | 8.502 | 8.981 | 94,985 | +0.55(+6.51%) |