Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.648 | 9.735 | 9.529 | 9.598 | 212,385 | -0.12(-1.22%) |
Apr 29, 2015 | 9.928 | 9.985 | 9.698 | 9.716 | 347,266 | -0.12(-1.27%) |
Apr 28, 2015 | 9.049 | 9.916 | 8.986 | 9.841 | 656,968 | +1.04(+11.76%) |
Apr 27, 2015 | 8.687 | 8.861 | 8.643 | 8.805 | 169,857 | +0.12(+1.44%) |
Apr 24, 2015 | 8.786 | 8.786 | 8.587 | 8.680 | 73,373 | -0.07(-0.86%) |
Apr 23, 2015 | 8.724 | 8.799 | 8.624 | 8.755 | 141,200 | +0.02(+0.21%) |
Apr 22, 2015 | 8.668 | 8.743 | 8.499 | 8.737 | 62,666 | +0.11(+1.23%) |
Apr 21, 2015 | 8.761 | 8.799 | 8.581 | 8.630 | 75,449 | -0.05(-0.58%) |
Apr 20, 2015 | 8.599 | 8.793 | 8.599 | 8.680 | 84,902 | +0.14(+1.61%) |
Apr 17, 2015 | 8.649 | 8.680 | 8.481 | 8.543 | 108,873 | -0.14(-1.58%) |
Apr 16, 2015 | 8.761 | 8.768 | 8.605 | 8.680 | 93,252 | -0.05(-0.57%) |
Apr 15, 2015 | 8.830 | 8.967 | 8.680 | 8.730 | 341,004 | -0.05(-0.57%) |
Apr 14, 2015 | 8.643 | 8.818 | 8.599 | 8.780 | 179,223 | +0.14(+1.66%) |
Apr 13, 2015 | 8.624 | 8.655 | 8.518 | 8.637 | 231,106 | +0.02(+0.29%) |
Apr 10, 2015 | 8.693 | 8.755 | 8.599 | 8.612 | 99,499 | -0.01(-0.07%) |
Apr 09, 2015 | 8.699 | 8.699 | 8.418 | 8.618 | 87,254 | -0.08(-0.97%) |
Apr 08, 2015 | 8.739 | 8.751 | 8.619 | 8.702 | 124,526 | -0.01(-0.14%) |
Apr 07, 2015 | 8.419 | 8.807 | 8.419 | 8.715 | 152,172 | +0.32(+3.82%) |
Apr 06, 2015 | 8.332 | 8.505 | 8.271 | 8.394 | 249,570 | +0.07(+0.81%) |
Apr 02, 2015 | 8.382 | 8.326 | 8.326 | 8.326 | 208,988 | -0.04(-0.52%) |
Apr 01, 2015 | 8.715 | 8.832 | 8.345 | 8.369 | 269,846 | -0.33(-3.82%) |
Mar 31, 2015 | 8.511 | 8.739 | 8.511 | 8.702 | 173,525 | +0.12(+1.44%) |
Mar 30, 2015 | 8.665 | 8.751 | 8.548 | 8.579 | 220,122 | -0.03(-0.36%) |
Mar 27, 2015 | 8.560 | 8.653 | 8.505 | 8.610 | 101,922 | +0.03(+0.36%) |
Mar 26, 2015 | 8.751 | 8.770 | 8.554 | 8.579 | 72,967 | -0.18(-2.04%) |
Mar 25, 2015 | 8.943 | 8.967 | 8.751 | 8.758 | 84,992 | -0.15(-1.73%) |
Mar 24, 2015 | 8.881 | 9.103 | 8.770 | 8.912 | 116,304 | +0.03(+0.35%) |
Mar 23, 2015 | 8.628 | 8.906 | 8.527 | 8.881 | 124,927 | +0.27(+3.08%) |
Mar 20, 2015 | 8.573 | 8.628 | 8.480 | 8.616 | 269,719 | +0.12(+1.38%) |
Mar 19, 2015 | 8.493 | 8.523 | 8.431 | 8.499 | 64,705 | +0.02(+0.22%) |
Mar 18, 2015 | 8.345 | 8.548 | 8.314 | 8.480 | 100,230 | +0.14(+1.62%) |
Mar 17, 2015 | 8.437 | 8.462 | 8.303 | 8.345 | 64,155 | -0.11(-1.31%) |
Mar 16, 2015 | 8.554 | 8.554 | 8.443 | 8.456 | 86,673 | -0.04(-0.44%) |
Mar 13, 2015 | 8.567 | 8.573 | 8.351 | 8.493 | 55,325 | -0.05(-0.58%) |
Mar 12, 2015 | 8.314 | 8.554 | 8.302 | 8.542 | 89,363 | +0.30(+3.66%) |
Mar 11, 2015 | 8.314 | 8.332 | 8.172 | 8.240 | 69,352 | -0.06(-0.74%) |
Mar 10, 2015 | 8.197 | 8.326 | 8.123 | 8.302 | 86,296 | +0.02(+0.22%) |
Mar 09, 2015 | 8.271 | 8.376 | 8.271 | 8.283 | 46,399 | +0.04(+0.52%) |
Mar 06, 2015 | 8.320 | 8.431 | 8.228 | 8.240 | 77,728 | -0.15(-1.84%) |
Mar 05, 2015 | 8.499 | 8.506 | 8.332 | 8.394 | 82,996 | -0.07(-0.80%) |
Mar 04, 2015 | 8.486 | 8.542 | 8.400 | 8.462 | 66,941 | -0.07(-0.79%) |
Mar 03, 2015 | 8.579 | 8.610 | 8.499 | 8.530 | 73,212 | -0.08(-0.93%) |
Mar 02, 2015 | 8.591 | 8.696 | 8.591 | 8.610 | 69,650 | +0.01(+0.14%) |
Feb 27, 2015 | 8.653 | 8.690 | 8.585 | 8.597 | 62,161 | -0.04(-0.50%) |
Feb 26, 2015 | 8.517 | 8.690 | 8.406 | 8.641 | 93,363 | +0.15(+1.74%) |
Feb 25, 2015 | 8.468 | 8.523 | 8.450 | 8.493 | 75,654 | +0.06(+0.66%) |
Feb 24, 2015 | 8.450 | 8.591 | 8.419 | 8.437 | 71,492 | +0.01(+0.07%) |
Feb 23, 2015 | 8.450 | 8.450 | 8.363 | 8.431 | 59,733 | -0.02(-0.22%) |
Feb 20, 2015 | 8.530 | 8.530 | 8.320 | 8.450 | 88,703 | -0.13(-1.51%) |
Feb 19, 2015 | 8.622 | 8.634 | 8.573 | 8.579 | 291,566 | -0.04(-0.43%) |
Feb 18, 2015 | 8.523 | 8.653 | 8.523 | 8.616 | 92,660 | +0.09(+1.08%) |
Feb 17, 2015 | 8.597 | 8.647 | 8.505 | 8.523 | 52,260 | -0.04(-0.50%) |
Feb 13, 2015 | 8.573 | 8.567 | 8.567 | 8.567 | 54,680 | +0.01(+0.14%) |
Feb 12, 2015 | 8.431 | 8.567 | 8.413 | 8.554 | 70,334 | +0.16(+1.91%) |
Feb 11, 2015 | 8.419 | 8.505 | 8.351 | 8.394 | 104,262 | +0.01(+0.15%) |
Feb 10, 2015 | 8.400 | 8.425 | 8.209 | 8.382 | 123,509 | +0.07(+0.89%) |
Feb 09, 2015 | 8.486 | 8.486 | 8.283 | 8.308 | 110,168 | -0.22(-2.53%) |
Feb 06, 2015 | 8.517 | 8.671 | 8.456 | 8.523 | 126,162 | -0.01(-0.07%) |
Feb 05, 2015 | 8.376 | 8.570 | 8.369 | 8.530 | 111,831 | +0.16(+1.91%) |
Feb 04, 2015 | 8.400 | 8.425 | 8.332 | 8.369 | 159,201 | -0.02(-0.22%) |
Feb 03, 2015 | 8.468 | 8.616 | 8.351 | 8.388 | 168,735 | -0.08(-0.95%) |
Feb 02, 2015 | 8.252 | 8.474 | 8.240 | 8.468 | 184,450 | +0.25(+3.00%) |
Jan 30, 2015 | 8.283 | 8.283 | 8.166 | 8.221 | 185,444 | -0.14(-1.69%) |
Jan 29, 2015 | 8.252 | 8.363 | 8.209 | 8.363 | 111,789 | +0.15(+1.88%) |
Jan 28, 2015 | 8.228 | 8.394 | 8.169 | 8.209 | 138,412 | -0.03(-0.37%) |
Jan 27, 2015 | 8.209 | 8.357 | 8.154 | 8.240 | 119,285 | -0.02(-0.30%) |
Jan 26, 2015 | 8.203 | 8.413 | 8.160 | 8.265 | 113,415 | +0.07(+0.90%) |
Jan 23, 2015 | 8.425 | 8.425 | 8.184 | 8.191 | 79,637 | -0.23(-2.78%) |
Jan 22, 2015 | 8.295 | 8.437 | 8.228 | 8.425 | 133,329 | +0.19(+2.32%) |
Jan 21, 2015 | 8.215 | 8.376 | 8.160 | 8.234 | 168,920 | +0.04(+0.53%) |
Jan 20, 2015 | 8.462 | 8.462 | 8.178 | 8.191 | 168,141 | -0.22(-2.57%) |
Jan 16, 2015 | 8.074 | 8.437 | 8.067 | 8.406 | 234,925 | +0.33(+4.04%) |
Jan 15, 2015 | 8.055 | 8.166 | 7.938 | 8.080 | 376,670 | +0.06(+0.77%) |
Jan 14, 2015 | 7.870 | 8.104 | 7.870 | 8.018 | 197,657 | +0.10(+1.25%) |
Jan 13, 2015 | 7.938 | 8.098 | 7.883 | 7.919 | 173,229 | +0.06(+0.78%) |
Jan 12, 2015 | 7.889 | 7.993 | 7.722 | 7.858 | 175,110 | -0.01(-0.08%) |
Jan 09, 2015 | 7.950 | 7.963 | 7.833 | 7.864 | 123,504 | -0.10(-1.24%) |
Jan 08, 2015 | 7.963 | 8.012 | 7.932 | 7.963 | 164,726 | +0.09(+1.10%) |
Jan 07, 2015 | 7.858 | 7.987 | 7.710 | 7.876 | 241,959 | +0.01(+0.16%) |
Jan 06, 2015 | 7.944 | 8.166 | 7.778 | 7.864 | 277,914 | -0.33(-4.06%) |
Jan 05, 2015 | 8.184 | 8.332 | 8.135 | 8.197 | 138,156 | -0.00(-0.04%) |
Jan 02, 2015 | 8.255 | 8.312 | 8.115 | 8.200 | 108,375 | +0.01(+0.07%) |
Dec 31, 2014 | 8.303 | 8.194 | 8.194 | 8.194 | 122,307 | -0.10(-1.17%) |
Dec 30, 2014 | 8.261 | 8.364 | 8.261 | 8.291 | 195,682 | -0.02(-0.22%) |
Dec 29, 2014 | 8.364 | 8.395 | 8.249 | 8.309 | 206,731 | -0.09(-1.01%) |
Dec 26, 2014 | 8.322 | 8.449 | 8.255 | 8.395 | 139,979 | +0.13(+1.62%) |
Dec 24, 2014 | 8.401 | 8.261 | 8.261 | 8.261 | 76,277 | -0.15(-1.74%) |
Dec 23, 2014 | 8.577 | 8.583 | 8.212 | 8.407 | 148,025 | -0.07(-0.86%) |
Dec 22, 2014 | 8.042 | 8.504 | 7.999 | 8.480 | 242,572 | +0.43(+5.37%) |
Dec 19, 2014 | 7.969 | 8.151 | 7.884 | 8.048 | 371,659 | +0.08(+0.99%) |
Dec 18, 2014 | 8.169 | 8.188 | 7.944 | 7.969 | 126,189 | -0.08(-0.98%) |
Dec 17, 2014 | 7.798 | 8.086 | 7.768 | 8.048 | 180,581 | +0.29(+3.76%) |
Dec 16, 2014 | 7.659 | 7.981 | 7.659 | 7.756 | 171,237 | +0.07(+0.87%) |
Dec 15, 2014 | 8.109 | 8.109 | 7.652 | 7.689 | 297,771 | -0.36(-4.53%) |
Dec 12, 2014 | 8.267 | 8.455 | 8.017 | 8.054 | 193,900 | -0.33(-3.99%) |
Dec 11, 2014 | 8.407 | 8.443 | 8.230 | 8.388 | 235,554 | -0.13(-1.50%) |
Dec 10, 2014 | 8.589 | 8.662 | 8.504 | 8.516 | 154,788 | -0.09(-1.06%) |
Dec 09, 2014 | 8.188 | 8.626 | 8.176 | 8.607 | 111,898 | +0.30(+3.66%) |
Dec 08, 2014 | 8.334 | 8.577 | 8.236 | 8.303 | 238,709 | -0.05(-0.66%) |
Dec 05, 2014 | 8.182 | 8.468 | 8.182 | 8.358 | 177,967 | +0.18(+2.16%) |
Dec 04, 2014 | 8.151 | 8.196 | 7.975 | 8.182 | 196,687 | +0.00(+0.00%) |
Dec 03, 2014 | 8.072 | 8.291 | 7.957 | 8.182 | 288,514 | +0.10(+1.20%) |
Dec 02, 2014 | 7.993 | 8.151 | 7.963 | 8.084 | 145,051 | +0.12(+1.45%) |
Dec 01, 2014 | 8.048 | 8.182 | 7.963 | 7.969 | 139,458 | -0.13(-1.58%) |
Nov 28, 2014 | 8.315 | 8.376 | 8.090 | 8.096 | 63,560 | -0.24(-2.92%) |
Nov 26, 2014 | 8.267 | 8.340 | 8.340 | 8.340 | 113,266 | +0.10(+1.18%) |
Nov 25, 2014 | 8.291 | 8.358 | 8.212 | 8.242 | 66,731 | -0.03(-0.37%) |
Nov 24, 2014 | 8.401 | 8.431 | 8.212 | 8.273 | 106,634 | -0.13(-1.52%) |
Nov 21, 2014 | 8.528 | 8.589 | 8.322 | 8.401 | 119,945 | -0.03(-0.36%) |
Nov 20, 2014 | 8.206 | 8.498 | 8.206 | 8.431 | 111,729 | +0.19(+2.36%) |
Nov 19, 2014 | 8.334 | 8.334 | 8.121 | 8.236 | 124,630 | -0.11(-1.31%) |
Nov 18, 2014 | 8.516 | 8.632 | 8.328 | 8.346 | 151,628 | -0.18(-2.07%) |
Nov 17, 2014 | 8.680 | 8.760 | 8.492 | 8.522 | 111,069 | -0.19(-2.16%) |
Nov 14, 2014 | 9.009 | 9.064 | 8.687 | 8.711 | 194,834 | -0.28(-3.11%) |
Nov 13, 2014 | 9.143 | 9.210 | 8.924 | 8.991 | 102,228 | -0.15(-1.66%) |
Nov 12, 2014 | 8.930 | 9.155 | 8.889 | 9.143 | 91,046 | +0.20(+2.24%) |
Nov 11, 2014 | 9.003 | 9.033 | 8.840 | 8.942 | 76,853 | -0.06(-0.68%) |
Nov 10, 2014 | 8.875 | 9.012 | 8.802 | 9.003 | 75,843 | +0.11(+1.23%) |
Nov 07, 2014 | 8.899 | 8.906 | 8.790 | 8.893 | 85,026 | +0.01(+0.07%) |
Nov 06, 2014 | 8.960 | 8.972 | 8.808 | 8.887 | 77,430 | -0.05(-0.54%) |
Nov 05, 2014 | 9.009 | 9.070 | 8.875 | 8.936 | 62,914 | -0.01(-0.07%) |
Nov 04, 2014 | 8.991 | 9.039 | 8.854 | 8.942 | 61,476 | -0.05(-0.54%) |
Nov 03, 2014 | 9.052 | 9.106 | 8.906 | 8.991 | 98,941 | -0.03(-0.34%) |
Oct 31, 2014 | 9.112 | 9.125 | 8.857 | 9.021 | 177,726 | +0.04(+0.47%) |
Oct 30, 2014 | 8.796 | 9.094 | 8.796 | 8.979 | 108,385 | +0.13(+1.44%) |
Oct 29, 2014 | 8.863 | 8.972 | 8.741 | 8.851 | 160,096 | -0.03(-0.34%) |
Oct 28, 2014 | 8.541 | 8.899 | 8.498 | 8.881 | 298,135 | +0.43(+5.04%) |
Oct 27, 2014 | 8.449 | 8.492 | 8.443 | 8.455 | 66,338 | +0.01(+0.14%) |
Oct 24, 2014 | 8.486 | 8.492 | 8.401 | 8.443 | 86,684 | -0.02(-0.22%) |
Oct 23, 2014 | 8.528 | 8.607 | 8.431 | 8.461 | 124,707 | +0.04(+0.43%) |
Oct 22, 2014 | 8.778 | 8.893 | 8.407 | 8.425 | 133,673 | -0.36(-4.09%) |
Oct 21, 2014 | 8.468 | 8.784 | 8.449 | 8.784 | 126,008 | +0.38(+4.49%) |
Oct 20, 2014 | 8.474 | 8.504 | 8.471 | 8.407 | 206,576 | -0.12(-1.36%) |
Oct 17, 2014 | 8.960 | 8.985 | 8.504 | 8.522 | 169,476 | -0.34(-3.84%) |
Oct 16, 2014 | 8.565 | 8.942 | 8.547 | 8.863 | 226,522 | +0.24(+2.75%) |
Oct 15, 2014 | 8.516 | 8.662 | 8.461 | 8.626 | 224,860 | +0.07(+0.78%) |
Oct 14, 2014 | 8.449 | 8.620 | 8.437 | 8.559 | 197,104 | +0.16(+1.96%) |
Oct 13, 2014 | 8.096 | 8.474 | 8.090 | 8.395 | 220,371 | +0.26(+3.22%) |
Oct 10, 2014 | 7.999 | 8.297 | 7.969 | 8.133 | 112,646 | +0.10(+1.21%) |
Oct 09, 2014 | 8.206 | 8.249 | 8.084 | 8.036 | 111,609 | -0.23(-2.72%) |
Oct 08, 2014 | 8.036 | 8.276 | 7.944 | 8.261 | 135,041 | +0.21(+2.65%) |
Oct 07, 2014 | 8.030 | 8.145 | 7.993 | 8.048 | 164,116 | -0.04(-0.45%) |
Oct 06, 2014 | 8.151 | 8.204 | 8.054 | 8.084 | 113,853 | -0.05(-0.56%) |
Oct 03, 2014 | 8.274 | 8.280 | 8.118 | 8.130 | 250,117 | -0.07(-0.88%) |
Oct 02, 2014 | 7.854 | 8.244 | 7.854 | 8.202 | 167,242 | +0.35(+4.43%) |
Oct 01, 2014 | 7.872 | 7.968 | 7.824 | 7.854 | 151,694 | -0.05(-0.68%) |
Sep 30, 2014 | 7.992 | 8.040 | 7.902 | 7.908 | 192,572 | -0.05(-0.68%) |
Sep 29, 2014 | 7.788 | 7.998 | 7.788 | 7.962 | 166,191 | +0.10(+1.22%) |
Sep 26, 2014 | 7.698 | 7.878 | 7.674 | 7.866 | 258,840 | +0.17(+2.18%) |
Sep 25, 2014 | 7.620 | 7.788 | 7.524 | 7.698 | 276,257 | +0.02(+0.31%) |
Sep 24, 2014 | 7.818 | 7.892 | 7.668 | 7.674 | 272,640 | -0.16(-2.07%) |
Sep 23, 2014 | 7.986 | 8.106 | 7.819 | 7.836 | 229,243 | -0.14(-1.81%) |
Sep 22, 2014 | 7.770 | 8.040 | 7.710 | 7.980 | 385,408 | +0.17(+2.23%) |
Sep 19, 2014 | 8.148 | 8.196 | 7.800 | 7.806 | 512,776 | -0.32(-3.99%) |
Sep 18, 2014 | 8.160 | 8.178 | 8.106 | 8.130 | 149,753 | -0.02(-0.22%) |
Sep 17, 2014 | 8.244 | 8.265 | 8.148 | 8.148 | 122,034 | -0.07(-0.80%) |
Sep 16, 2014 | 8.292 | 8.330 | 8.184 | 8.214 | 149,943 | -0.10(-1.16%) |
Sep 15, 2014 | 8.316 | 8.394 | 8.274 | 8.310 | 122,232 | -0.02(-0.29%) |
Sep 12, 2014 | 8.412 | 8.454 | 8.334 | 8.334 | 164,571 | -0.07(-0.79%) |
Sep 11, 2014 | 8.388 | 8.466 | 8.388 | 8.400 | 163,398 | -0.01(-0.14%) |
Sep 10, 2014 | 8.490 | 8.505 | 8.406 | 8.412 | 68,344 | -0.08(-0.99%) |
Sep 09, 2014 | 8.514 | 8.532 | 8.424 | 8.496 | 102,388 | -0.01(-0.07%) |
Sep 08, 2014 | 8.562 | 8.586 | 8.436 | 8.502 | 59,205 | -0.05(-0.56%) |
Sep 05, 2014 | 8.502 | 8.580 | 8.406 | 8.550 | 82,223 | +0.02(+0.28%) |
Sep 04, 2014 | 8.526 | 8.586 | 8.526 | 8.526 | 52,851 | +0.03(+0.35%) |
Sep 03, 2014 | 8.670 | 8.706 | 8.487 | 8.496 | 101,507 | -0.15(-1.74%) |
Sep 02, 2014 | 8.700 | 8.724 | 8.574 | 8.646 | 100,173 | -0.02(-0.21%) |
Aug 29, 2014 | 8.538 | 8.664 | 8.664 | 8.664 | 92,432 | +0.13(+1.55%) |
Aug 28, 2014 | 8.592 | 8.664 | 8.502 | 8.532 | 114,081 | -0.14(-1.59%) |
Aug 27, 2014 | 8.682 | 8.682 | 8.582 | 8.670 | 37,985 | -0.02(-0.28%) |
Aug 26, 2014 | 8.664 | 8.772 | 8.688 | 8.694 | 76,800 | +0.01(+0.07%) |
Aug 25, 2014 | 8.820 | 8.844 | 8.622 | 8.688 | 53,757 | -0.05(-0.62%) |
Aug 22, 2014 | 8.790 | 8.802 | 8.724 | 8.742 | 78,304 | -0.04(-0.41%) |
Aug 21, 2014 | 8.790 | 8.826 | 8.640 | 8.778 | 60,903 | +0.01(+0.14%) |
Aug 20, 2014 | 8.598 | 8.826 | 8.580 | 8.766 | 132,907 | +0.08(+0.97%) |
Aug 19, 2014 | 8.748 | 8.768 | 8.670 | 8.682 | 101,064 | -0.05(-0.62%) |
Aug 18, 2014 | 8.850 | 8.886 | 8.736 | 8.736 | 139,934 | -0.01(-0.07%) |
Aug 15, 2014 | 8.983 | 8.983 | 8.690 | 8.742 | 123,506 | -0.15(-1.69%) |
Aug 14, 2014 | 8.856 | 8.947 | 8.820 | 8.893 | 91,606 | +0.05(+0.54%) |
Aug 13, 2014 | 8.748 | 8.893 | 8.706 | 8.844 | 122,771 | +0.14(+1.59%) |
Aug 12, 2014 | 8.694 | 8.781 | 8.604 | 8.706 | 139,104 | -0.03(-0.34%) |
Aug 11, 2014 | 8.652 | 8.844 | 8.550 | 8.736 | 115,845 | +0.17(+1.96%) |
Aug 08, 2014 | 8.514 | 8.646 | 8.490 | 8.568 | 65,825 | +0.03(+0.35%) |
Aug 07, 2014 | 8.586 | 8.652 | 8.448 | 8.538 | 81,417 | -0.04(-0.42%) |
Aug 06, 2014 | 8.550 | 8.712 | 8.502 | 8.574 | 75,456 | +0.01(+0.07%) |
Aug 05, 2014 | 8.448 | 8.592 | 8.436 | 8.568 | 57,434 | +0.07(+0.85%) |
Aug 04, 2014 | 8.580 | 8.664 | 8.412 | 8.496 | 107,999 | +0.00(+0.00%) |
Aug 01, 2014 | 8.532 | 8.578 | 8.436 | 8.496 | 109,571 | -0.02(-0.21%) |
Jul 31, 2014 | 8.610 | 8.670 | 8.514 | 8.514 | 117,032 | -0.21(-2.41%) |
Jul 30, 2014 | 8.772 | 8.778 | 8.613 | 8.724 | 116,088 | +0.01(+0.07%) |
Jul 29, 2014 | 8.826 | 8.874 | 8.712 | 8.718 | 76,275 | -0.08(-0.95%) |
Jul 28, 2014 | 8.820 | 8.826 | 8.658 | 8.802 | 99,830 | +0.01(+0.07%) |
Jul 25, 2014 | 8.826 | 8.868 | 8.676 | 8.796 | 298,396 | -0.08(-0.88%) |
Jul 24, 2014 | 8.989 | 9.013 | 8.799 | 8.874 | 82,236 | -0.13(-1.40%) |
Jul 23, 2014 | 8.893 | 9.049 | 8.826 | 9.001 | 86,806 | +0.11(+1.28%) |
Jul 22, 2014 | 8.838 | 8.953 | 8.790 | 8.886 | 74,595 | +0.07(+0.82%) |
Jul 21, 2014 | 8.923 | 8.923 | 8.772 | 8.814 | 126,397 | -0.14(-1.61%) |
Jul 18, 2014 | 8.826 | 9.031 | 8.826 | 8.959 | 100,919 | +0.11(+1.22%) |
Jul 17, 2014 | 8.844 | 8.935 | 8.796 | 8.850 | 176,156 | -0.05(-0.61%) |
Jul 16, 2014 | 9.007 | 9.085 | 8.874 | 8.905 | 102,101 | -0.08(-0.94%) |
Jul 15, 2014 | 8.886 | 9.043 | 8.868 | 8.989 | 119,227 | +0.12(+1.35%) |
Jul 14, 2014 | 8.923 | 8.995 | 8.826 | 8.868 | 74,362 | +0.01(+0.14%) |
Jul 11, 2014 | 8.983 | 8.983 | 8.796 | 8.856 | 101,445 | -0.15(-1.67%) |
Jul 10, 2014 | 8.953 | 9.085 | 8.929 | 9.007 | 115,209 | -0.11(-1.22%) |
Jul 09, 2014 | 9.314 | 9.325 | 9.112 | 9.118 | 228,560 | -0.15(-1.66%) |
Jul 08, 2014 | 9.331 | 9.346 | 9.225 | 9.272 | 117,796 | -0.05(-0.57%) |
Jul 07, 2014 | 9.462 | 9.462 | 9.272 | 9.325 | 100,802 | -0.14(-1.44%) |
Jul 03, 2014 | 9.367 | 9.462 | 9.462 | 9.462 | 66,037 | +0.14(+1.53%) |
Jul 02, 2014 | 9.314 | 9.391 | 9.254 | 9.319 | 171,252 | +0.03(+0.32%) |
Jul 01, 2014 | 9.100 | 9.385 | 9.100 | 9.290 | 191,152 | +0.23(+2.56%) |
Jun 30, 2014 | 8.999 | 9.082 | 8.963 | 9.058 | 117,389 | +0.03(+0.33%) |
Jun 27, 2014 | 8.845 | 9.058 | 8.845 | 9.029 | 281,611 | +0.10(+1.13%) |
Jun 26, 2014 | 9.118 | 9.118 | 8.868 | 8.928 | 80,219 | -0.17(-1.83%) |
Jun 25, 2014 | 8.904 | 9.130 | 8.842 | 9.094 | 235,394 | +0.17(+1.86%) |
Jun 24, 2014 | 9.141 | 9.165 | 8.904 | 8.928 | 288,533 | -0.22(-2.40%) |
Jun 23, 2014 | 9.248 | 9.260 | 9.058 | 9.147 | 154,449 | -0.11(-1.15%) |
Jun 20, 2014 | 9.135 | 9.290 | 9.082 | 9.254 | 261,412 | +0.17(+1.90%) |
Jun 19, 2014 | 9.094 | 9.177 | 9.049 | 9.082 | 90,156 | +0.02(+0.20%) |
Jun 18, 2014 | 9.023 | 9.088 | 8.889 | 9.064 | 84,996 | +0.07(+0.73%) |
Jun 17, 2014 | 8.815 | 9.040 | 8.815 | 8.999 | 269,241 | +0.20(+2.29%) |
Jun 16, 2014 | 8.785 | 8.874 | 8.750 | 8.797 | 199,919 | -0.02(-0.20%) |
Jun 13, 2014 | 8.951 | 8.981 | 8.791 | 8.815 | 70,190 | -0.10(-1.13%) |
Jun 12, 2014 | 8.874 | 8.975 | 8.776 | 8.916 | 70,958 | +0.01(+0.07%) |
Jun 11, 2014 | 9.058 | 9.088 | 8.845 | 8.910 | 106,166 | -0.20(-2.21%) |
Jun 10, 2014 | 9.361 | 9.385 | 9.088 | 9.112 | 102,527 | +0.01(+0.07%) |
Jun 06, 2014 | 9.076 | 9.207 | 9.064 | 9.106 | 108,937 | +0.07(+0.79%) |
Jun 05, 2014 | 8.785 | 9.064 | 8.699 | 9.035 | 213,403 | +0.26(+2.91%) |
Jun 04, 2014 | 8.833 | 8.839 | 8.661 | 8.779 | 179,744 | -0.07(-0.74%) |
Jun 03, 2014 | 8.779 | 8.880 | 8.607 | 8.845 | 172,689 | +0.02(+0.27%) |
Jun 02, 2014 | 8.987 | 9.035 | 8.797 | 8.821 | 105,741 | -0.17(-1.91%) |
May 30, 2014 | 9.052 | 9.076 | 8.951 | 8.993 | 85,065 | -0.03(-0.33%) |
May 29, 2014 | 9.094 | 9.153 | 8.922 | 9.023 | 133,393 | -0.03(-0.33%) |
May 28, 2014 | 9.236 | 9.236 | 8.987 | 9.052 | 107,320 | -0.18(-1.93%) |
May 27, 2014 | 9.189 | 9.337 | 9.165 | 9.230 | 93,590 | +0.11(+1.24%) |
May 23, 2014 | 8.916 | 9.118 | 9.118 | 9.118 | 90,633 | +0.21(+2.33%) |
May 22, 2014 | 8.892 | 9.023 | 8.827 | 8.910 | 66,582 | +0.04(+0.47%) |
May 21, 2014 | 8.880 | 8.928 | 8.773 | 8.868 | 131,637 | +0.02(+0.20%) |
May 20, 2014 | 8.987 | 8.987 | 8.726 | 8.851 | 167,803 | -0.13(-1.45%) |
May 19, 2014 | 8.946 | 9.035 | 8.904 | 8.981 | 64,767 | +0.03(+0.33%) |
May 16, 2014 | 8.975 | 8.975 | 8.892 | 8.951 | 142,446 | -0.04(-0.46%) |
May 15, 2014 | 8.892 | 9.040 | 8.756 | 8.993 | 163,179 | +0.03(+0.33%) |
May 14, 2014 | 9.213 | 9.225 | 8.797 | 8.963 | 305,214 | -0.26(-2.77%) |
May 13, 2014 | 9.397 | 9.397 | 9.017 | 9.219 | 188,785 | -0.19(-2.02%) |
May 12, 2014 | 9.236 | 9.486 | 9.118 | 9.409 | 146,146 | +0.21(+2.26%) |
May 09, 2014 | 8.845 | 9.207 | 8.845 | 9.201 | 136,343 | +0.30(+3.40%) |
May 08, 2014 | 8.957 | 9.082 | 8.856 | 8.898 | 114,232 | -0.07(-0.73%) |
May 07, 2014 | 8.702 | 8.975 | 8.569 | 8.963 | 182,488 | +0.29(+3.35%) |
May 06, 2014 | 8.874 | 8.910 | 8.652 | 8.672 | 169,613 | -0.24(-2.73%) |
May 05, 2014 | 9.017 | 9.166 | 8.862 | 8.916 | 153,334 | -0.17(-1.83%) |
May 02, 2014 | 8.856 | 9.165 | 8.809 | 9.082 | 340,942 | +0.25(+2.82%) |