Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.406 | 9.491 | 9.291 | 9.358 | 217,835 | -0.12(-1.22%) |
Apr 29, 2015 | 9.680 | 9.735 | 9.455 | 9.473 | 356,178 | -0.12(-1.27%) |
Apr 28, 2015 | 8.822 | 9.668 | 8.761 | 9.595 | 673,827 | +1.01(+11.76%) |
Apr 27, 2015 | 8.469 | 8.640 | 8.427 | 8.585 | 174,216 | +0.12(+1.44%) |
Apr 24, 2015 | 8.567 | 8.567 | 8.372 | 8.463 | 75,256 | -0.07(-0.86%) |
Apr 23, 2015 | 8.506 | 8.579 | 8.408 | 8.536 | 144,823 | +0.02(+0.21%) |
Apr 22, 2015 | 8.451 | 8.524 | 8.287 | 8.518 | 64,274 | +0.10(+1.23%) |
Apr 21, 2015 | 8.542 | 8.579 | 8.366 | 8.414 | 77,385 | -0.05(-0.58%) |
Apr 20, 2015 | 8.384 | 8.573 | 8.384 | 8.463 | 87,080 | +0.13(+1.61%) |
Apr 17, 2015 | 8.433 | 8.463 | 8.269 | 8.329 | 111,667 | -0.13(-1.58%) |
Apr 16, 2015 | 8.542 | 8.548 | 8.390 | 8.463 | 95,645 | -0.05(-0.57%) |
Apr 15, 2015 | 8.609 | 8.743 | 8.463 | 8.512 | 349,755 | -0.05(-0.57%) |
Apr 14, 2015 | 8.427 | 8.597 | 8.384 | 8.560 | 183,822 | +0.14(+1.66%) |
Apr 13, 2015 | 8.408 | 8.439 | 8.305 | 8.421 | 237,037 | +0.02(+0.29%) |
Apr 10, 2015 | 8.475 | 8.536 | 8.384 | 8.396 | 102,052 | -0.01(-0.07%) |
Apr 09, 2015 | 8.481 | 8.481 | 8.208 | 8.402 | 89,493 | -0.08(-0.97%) |
Apr 08, 2015 | 8.521 | 8.533 | 8.403 | 8.484 | 127,722 | -0.01(-0.14%) |
Apr 07, 2015 | 8.208 | 8.587 | 8.208 | 8.496 | 156,077 | +0.31(+3.82%) |
Apr 06, 2015 | 8.124 | 8.292 | 8.064 | 8.184 | 255,975 | +0.07(+0.81%) |
Apr 02, 2015 | 8.172 | 8.118 | 8.118 | 8.118 | 214,351 | -0.04(-0.52%) |
Apr 01, 2015 | 8.496 | 8.611 | 8.136 | 8.160 | 276,771 | -0.32(-3.82%) |
Mar 31, 2015 | 8.298 | 8.521 | 8.298 | 8.484 | 177,978 | +0.12(+1.44%) |
Mar 30, 2015 | 8.448 | 8.533 | 8.334 | 8.364 | 225,771 | -0.03(-0.36%) |
Mar 27, 2015 | 8.346 | 8.436 | 8.292 | 8.394 | 104,538 | +0.03(+0.36%) |
Mar 26, 2015 | 8.533 | 8.551 | 8.340 | 8.364 | 74,840 | -0.17(-2.04%) |
Mar 25, 2015 | 8.719 | 8.743 | 8.533 | 8.539 | 87,173 | -0.15(-1.73%) |
Mar 24, 2015 | 8.659 | 8.875 | 8.551 | 8.689 | 119,289 | +0.03(+0.35%) |
Mar 23, 2015 | 8.412 | 8.683 | 8.313 | 8.659 | 128,133 | +0.26(+3.08%) |
Mar 20, 2015 | 8.358 | 8.412 | 8.268 | 8.400 | 276,641 | +0.11(+1.38%) |
Mar 19, 2015 | 8.280 | 8.310 | 8.220 | 8.286 | 66,365 | +0.02(+0.22%) |
Mar 18, 2015 | 8.136 | 8.334 | 8.106 | 8.268 | 102,802 | +0.13(+1.62%) |
Mar 17, 2015 | 8.226 | 8.250 | 8.096 | 8.136 | 65,801 | -0.11(-1.31%) |
Mar 16, 2015 | 8.340 | 8.340 | 8.232 | 8.244 | 88,897 | -0.04(-0.44%) |
Mar 13, 2015 | 8.352 | 8.358 | 8.142 | 8.280 | 56,744 | -0.05(-0.58%) |
Mar 12, 2015 | 8.106 | 8.340 | 8.094 | 8.328 | 91,656 | +0.29(+3.66%) |
Mar 11, 2015 | 8.106 | 8.124 | 7.968 | 8.034 | 71,132 | -0.06(-0.74%) |
Mar 10, 2015 | 7.992 | 8.118 | 7.920 | 8.094 | 88,511 | +0.02(+0.22%) |
Mar 09, 2015 | 8.064 | 8.166 | 8.064 | 8.076 | 47,590 | +0.04(+0.52%) |
Mar 06, 2015 | 8.112 | 8.220 | 8.022 | 8.034 | 79,722 | -0.15(-1.84%) |
Mar 05, 2015 | 8.286 | 8.294 | 8.124 | 8.184 | 85,126 | -0.07(-0.80%) |
Mar 04, 2015 | 8.274 | 8.328 | 8.190 | 8.250 | 68,659 | -0.07(-0.79%) |
Mar 03, 2015 | 8.364 | 8.394 | 8.286 | 8.316 | 75,091 | -0.08(-0.93%) |
Mar 02, 2015 | 8.376 | 8.478 | 8.376 | 8.394 | 71,438 | +0.01(+0.14%) |
Feb 27, 2015 | 8.436 | 8.472 | 8.370 | 8.382 | 63,756 | -0.04(-0.50%) |
Feb 26, 2015 | 8.304 | 8.472 | 8.196 | 8.424 | 95,759 | +0.14(+1.74%) |
Feb 25, 2015 | 8.256 | 8.310 | 8.238 | 8.280 | 77,595 | +0.05(+0.66%) |
Feb 24, 2015 | 8.238 | 8.376 | 8.208 | 8.226 | 73,327 | +0.01(+0.07%) |
Feb 23, 2015 | 8.238 | 8.238 | 8.154 | 8.220 | 61,266 | -0.02(-0.22%) |
Feb 20, 2015 | 8.316 | 8.316 | 8.112 | 8.238 | 90,979 | -0.13(-1.51%) |
Feb 19, 2015 | 8.406 | 8.418 | 8.358 | 8.364 | 299,048 | -0.04(-0.43%) |
Feb 18, 2015 | 8.310 | 8.436 | 8.310 | 8.400 | 95,038 | +0.09(+1.08%) |
Feb 17, 2015 | 8.382 | 8.430 | 8.292 | 8.310 | 53,601 | -0.04(-0.50%) |
Feb 13, 2015 | 8.358 | 8.352 | 8.352 | 8.352 | 56,084 | +0.01(+0.14%) |
Feb 12, 2015 | 8.220 | 8.352 | 8.202 | 8.340 | 72,139 | +0.16(+1.91%) |
Feb 11, 2015 | 8.208 | 8.292 | 8.142 | 8.184 | 106,937 | +0.01(+0.15%) |
Feb 10, 2015 | 8.190 | 8.214 | 8.004 | 8.172 | 126,678 | +0.07(+0.89%) |
Feb 09, 2015 | 8.274 | 8.274 | 8.076 | 8.100 | 112,995 | -0.21(-2.53%) |
Feb 06, 2015 | 8.304 | 8.454 | 8.244 | 8.310 | 129,399 | -0.01(-0.07%) |
Feb 05, 2015 | 8.166 | 8.355 | 8.160 | 8.316 | 114,701 | +0.16(+1.91%) |
Feb 04, 2015 | 8.190 | 8.214 | 8.124 | 8.160 | 163,286 | -0.02(-0.22%) |
Feb 03, 2015 | 8.256 | 8.400 | 8.142 | 8.178 | 173,065 | -0.08(-0.95%) |
Feb 02, 2015 | 8.046 | 8.262 | 8.034 | 8.256 | 189,183 | +0.24(+3.00%) |
Jan 30, 2015 | 8.076 | 8.076 | 7.962 | 8.016 | 190,203 | -0.14(-1.69%) |
Jan 29, 2015 | 8.046 | 8.154 | 8.004 | 8.154 | 114,658 | +0.15(+1.88%) |
Jan 28, 2015 | 8.022 | 8.184 | 7.965 | 8.004 | 141,964 | -0.03(-0.37%) |
Jan 27, 2015 | 8.004 | 8.148 | 7.950 | 8.034 | 122,346 | -0.02(-0.30%) |
Jan 26, 2015 | 7.998 | 8.202 | 7.956 | 8.058 | 116,325 | +0.07(+0.90%) |
Jan 23, 2015 | 8.214 | 8.214 | 7.980 | 7.986 | 81,681 | -0.23(-2.78%) |
Jan 22, 2015 | 8.088 | 8.226 | 8.022 | 8.214 | 136,750 | +0.19(+2.32%) |
Jan 21, 2015 | 8.010 | 8.166 | 7.956 | 8.028 | 173,255 | +0.04(+0.53%) |
Jan 20, 2015 | 8.250 | 8.250 | 7.974 | 7.986 | 172,456 | -0.21(-2.57%) |
Jan 16, 2015 | 7.872 | 8.226 | 7.866 | 8.196 | 240,954 | +0.32(+4.04%) |
Jan 15, 2015 | 7.854 | 7.961 | 7.739 | 7.878 | 386,337 | +0.06(+0.77%) |
Jan 14, 2015 | 7.673 | 7.902 | 7.673 | 7.817 | 202,730 | +0.10(+1.25%) |
Jan 13, 2015 | 7.739 | 7.896 | 7.685 | 7.721 | 177,675 | +0.06(+0.78%) |
Jan 12, 2015 | 7.691 | 7.793 | 7.529 | 7.661 | 179,604 | -0.01(-0.08%) |
Jan 09, 2015 | 7.751 | 7.763 | 7.637 | 7.667 | 126,673 | -0.10(-1.24%) |
Jan 08, 2015 | 7.763 | 7.811 | 7.733 | 7.763 | 168,953 | +0.08(+1.10%) |
Jan 07, 2015 | 7.661 | 7.787 | 7.517 | 7.679 | 248,168 | +0.01(+0.16%) |
Jan 06, 2015 | 7.745 | 7.962 | 7.583 | 7.667 | 285,046 | -0.32(-4.06%) |
Jan 05, 2015 | 7.980 | 8.124 | 7.932 | 7.992 | 141,701 | -0.00(-0.04%) |
Jan 02, 2015 | 8.048 | 8.104 | 7.912 | 7.995 | 111,156 | +0.01(+0.07%) |
Dec 31, 2014 | 8.096 | 7.989 | 7.989 | 7.989 | 125,446 | -0.09(-1.17%) |
Dec 30, 2014 | 8.054 | 8.155 | 8.054 | 8.084 | 200,704 | -0.02(-0.22%) |
Dec 29, 2014 | 8.155 | 8.185 | 8.043 | 8.101 | 212,036 | -0.08(-1.01%) |
Dec 26, 2014 | 8.113 | 8.238 | 8.048 | 8.185 | 143,572 | +0.13(+1.62%) |
Dec 24, 2014 | 8.190 | 8.054 | 8.054 | 8.054 | 78,235 | -0.14(-1.74%) |
Dec 23, 2014 | 8.362 | 8.368 | 8.007 | 8.196 | 151,824 | -0.07(-0.86%) |
Dec 22, 2014 | 7.841 | 8.291 | 7.799 | 8.268 | 248,797 | +0.42(+5.37%) |
Dec 19, 2014 | 7.769 | 7.947 | 7.686 | 7.846 | 381,197 | +0.08(+0.99%) |
Dec 18, 2014 | 7.965 | 7.983 | 7.746 | 7.769 | 129,427 | -0.08(-0.98%) |
Dec 17, 2014 | 7.603 | 7.883 | 7.574 | 7.846 | 185,215 | +0.28(+3.76%) |
Dec 16, 2014 | 7.467 | 7.781 | 7.467 | 7.562 | 175,632 | +0.07(+0.87%) |
Dec 15, 2014 | 7.906 | 7.906 | 7.461 | 7.497 | 305,413 | -0.36(-4.53%) |
Dec 12, 2014 | 8.060 | 8.244 | 7.817 | 7.852 | 198,876 | -0.33(-3.99%) |
Dec 11, 2014 | 8.196 | 8.232 | 8.024 | 8.179 | 241,599 | -0.12(-1.50%) |
Dec 10, 2014 | 8.374 | 8.445 | 8.291 | 8.303 | 158,760 | -0.09(-1.06%) |
Dec 09, 2014 | 7.983 | 8.410 | 7.971 | 8.392 | 114,770 | +0.30(+3.66%) |
Dec 08, 2014 | 8.125 | 8.362 | 8.030 | 8.096 | 244,835 | -0.05(-0.66%) |
Dec 05, 2014 | 7.977 | 8.256 | 7.977 | 8.149 | 182,534 | +0.17(+2.16%) |
Dec 04, 2014 | 7.947 | 7.991 | 7.775 | 7.977 | 201,734 | +0.00(+0.00%) |
Dec 03, 2014 | 7.870 | 8.084 | 7.758 | 7.977 | 295,919 | +0.09(+1.20%) |
Dec 02, 2014 | 7.793 | 7.947 | 7.763 | 7.882 | 148,773 | +0.11(+1.45%) |
Dec 01, 2014 | 7.846 | 7.977 | 7.763 | 7.769 | 143,037 | -0.12(-1.58%) |
Nov 28, 2014 | 8.107 | 8.167 | 7.888 | 7.894 | 65,191 | -0.24(-2.92%) |
Nov 26, 2014 | 8.060 | 8.131 | 8.131 | 8.131 | 116,173 | +0.09(+1.18%) |
Nov 25, 2014 | 8.084 | 8.149 | 8.007 | 8.036 | 68,444 | -0.03(-0.37%) |
Nov 24, 2014 | 8.190 | 8.220 | 8.007 | 8.066 | 109,371 | -0.12(-1.52%) |
Nov 21, 2014 | 8.315 | 8.374 | 8.113 | 8.190 | 123,023 | -0.03(-0.36%) |
Nov 20, 2014 | 8.001 | 8.285 | 8.001 | 8.220 | 114,596 | +0.19(+2.36%) |
Nov 19, 2014 | 8.125 | 8.125 | 7.918 | 8.030 | 127,829 | -0.11(-1.31%) |
Nov 18, 2014 | 8.303 | 8.416 | 8.119 | 8.137 | 155,520 | -0.17(-2.07%) |
Nov 17, 2014 | 8.463 | 8.540 | 8.279 | 8.309 | 113,920 | -0.18(-2.16%) |
Nov 14, 2014 | 8.784 | 8.837 | 8.469 | 8.493 | 199,834 | -0.27(-3.11%) |
Nov 13, 2014 | 8.914 | 8.979 | 8.700 | 8.766 | 104,852 | -0.15(-1.66%) |
Nov 12, 2014 | 8.706 | 8.926 | 8.666 | 8.914 | 93,383 | +0.20(+2.24%) |
Nov 11, 2014 | 8.778 | 8.807 | 8.619 | 8.718 | 78,825 | -0.06(-0.68%) |
Nov 10, 2014 | 8.653 | 8.786 | 8.582 | 8.778 | 77,790 | +0.11(+1.23%) |
Nov 07, 2014 | 8.677 | 8.683 | 8.570 | 8.671 | 87,209 | +0.01(+0.07%) |
Nov 06, 2014 | 8.736 | 8.748 | 8.588 | 8.665 | 79,417 | -0.05(-0.54%) |
Nov 05, 2014 | 8.784 | 8.843 | 8.653 | 8.712 | 64,529 | -0.01(-0.07%) |
Nov 04, 2014 | 8.766 | 8.813 | 8.632 | 8.718 | 63,053 | -0.05(-0.54%) |
Nov 03, 2014 | 8.825 | 8.878 | 8.683 | 8.766 | 101,480 | -0.03(-0.34%) |
Oct 31, 2014 | 8.884 | 8.896 | 8.635 | 8.795 | 182,287 | +0.04(+0.47%) |
Oct 30, 2014 | 8.576 | 8.867 | 8.576 | 8.754 | 111,166 | +0.12(+1.44%) |
Oct 29, 2014 | 8.641 | 8.748 | 8.523 | 8.629 | 164,205 | -0.03(-0.34%) |
Oct 28, 2014 | 8.327 | 8.677 | 8.285 | 8.659 | 305,786 | +0.42(+5.04%) |
Oct 27, 2014 | 8.238 | 8.279 | 8.232 | 8.244 | 68,041 | +0.01(+0.14%) |
Oct 24, 2014 | 8.273 | 8.279 | 8.190 | 8.232 | 88,908 | -0.02(-0.22%) |
Oct 23, 2014 | 8.315 | 8.392 | 8.220 | 8.250 | 127,908 | +0.04(+0.43%) |
Oct 22, 2014 | 8.558 | 8.671 | 8.196 | 8.214 | 137,104 | -0.35(-4.09%) |
Oct 21, 2014 | 8.256 | 8.564 | 8.238 | 8.564 | 129,242 | +0.37(+4.49%) |
Oct 20, 2014 | 8.262 | 8.291 | 8.259 | 8.196 | 211,878 | -0.11(-1.36%) |
Oct 17, 2014 | 8.736 | 8.760 | 8.291 | 8.309 | 173,826 | -0.33(-3.84%) |
Oct 16, 2014 | 8.351 | 8.718 | 8.333 | 8.641 | 232,335 | +0.23(+2.75%) |
Oct 15, 2014 | 8.303 | 8.445 | 8.250 | 8.410 | 230,631 | +0.07(+0.78%) |
Oct 14, 2014 | 8.238 | 8.404 | 8.226 | 8.345 | 202,162 | +0.16(+1.96%) |
Oct 13, 2014 | 7.894 | 8.262 | 7.888 | 8.185 | 226,026 | +0.26(+3.22%) |
Oct 10, 2014 | 7.799 | 8.090 | 7.769 | 7.929 | 115,537 | +0.09(+1.21%) |
Oct 09, 2014 | 8.001 | 8.042 | 7.882 | 7.835 | 114,473 | -0.22(-2.72%) |
Oct 08, 2014 | 7.835 | 8.069 | 7.746 | 8.054 | 138,507 | +0.21(+2.65%) |
Oct 07, 2014 | 7.829 | 7.941 | 7.793 | 7.846 | 168,327 | -0.04(-0.45%) |
Oct 06, 2014 | 7.947 | 7.998 | 7.852 | 7.882 | 116,774 | -0.04(-0.56%) |
Oct 03, 2014 | 8.067 | 8.073 | 7.915 | 7.927 | 256,535 | -0.07(-0.88%) |
Oct 02, 2014 | 7.657 | 8.038 | 7.657 | 7.997 | 171,534 | +0.34(+4.43%) |
Oct 01, 2014 | 7.675 | 7.768 | 7.628 | 7.657 | 155,586 | -0.05(-0.68%) |
Sep 30, 2014 | 7.792 | 7.839 | 7.704 | 7.710 | 197,514 | -0.05(-0.68%) |
Sep 29, 2014 | 7.593 | 7.798 | 7.593 | 7.763 | 170,456 | +0.09(+1.22%) |
Sep 26, 2014 | 7.505 | 7.681 | 7.482 | 7.669 | 265,483 | +0.16(+2.18%) |
Sep 25, 2014 | 7.429 | 7.593 | 7.335 | 7.505 | 283,347 | +0.02(+0.31%) |
Sep 24, 2014 | 7.622 | 7.695 | 7.476 | 7.482 | 279,637 | -0.16(-2.07%) |
Sep 23, 2014 | 7.786 | 7.903 | 7.623 | 7.640 | 235,127 | -0.14(-1.81%) |
Sep 22, 2014 | 7.575 | 7.839 | 7.517 | 7.780 | 395,298 | +0.17(+2.23%) |
Sep 19, 2014 | 7.944 | 7.991 | 7.605 | 7.610 | 525,935 | -0.32(-3.99%) |
Sep 18, 2014 | 7.956 | 7.973 | 7.903 | 7.927 | 153,596 | -0.02(-0.22%) |
Sep 17, 2014 | 8.038 | 8.058 | 7.944 | 7.944 | 125,165 | -0.06(-0.80%) |
Sep 16, 2014 | 8.085 | 8.122 | 7.979 | 8.008 | 153,791 | -0.09(-1.16%) |
Sep 15, 2014 | 8.108 | 8.184 | 8.067 | 8.102 | 125,369 | -0.02(-0.29%) |
Sep 12, 2014 | 8.202 | 8.243 | 8.126 | 8.126 | 168,794 | -0.06(-0.79%) |
Sep 11, 2014 | 8.178 | 8.254 | 8.178 | 8.190 | 167,592 | -0.01(-0.14%) |
Sep 10, 2014 | 8.278 | 8.292 | 8.196 | 8.202 | 70,098 | -0.08(-0.99%) |
Sep 09, 2014 | 8.301 | 8.319 | 8.213 | 8.284 | 105,016 | -0.01(-0.07%) |
Sep 08, 2014 | 8.348 | 8.371 | 8.225 | 8.289 | 60,724 | -0.05(-0.56%) |
Sep 05, 2014 | 8.289 | 8.366 | 8.196 | 8.336 | 84,333 | +0.02(+0.28%) |
Sep 04, 2014 | 8.313 | 8.371 | 8.313 | 8.313 | 54,207 | +0.03(+0.35%) |
Sep 03, 2014 | 8.453 | 8.489 | 8.275 | 8.284 | 104,112 | -0.15(-1.74%) |
Sep 02, 2014 | 8.483 | 8.506 | 8.360 | 8.430 | 102,744 | -0.02(-0.21%) |
Aug 29, 2014 | 8.325 | 8.448 | 8.448 | 8.448 | 94,804 | +0.13(+1.55%) |
Aug 28, 2014 | 8.377 | 8.448 | 8.289 | 8.319 | 117,009 | -0.13(-1.59%) |
Aug 27, 2014 | 8.465 | 8.465 | 8.367 | 8.453 | 38,960 | -0.02(-0.28%) |
Aug 26, 2014 | 8.448 | 8.553 | 8.471 | 8.477 | 78,771 | +0.01(+0.07%) |
Aug 25, 2014 | 8.600 | 8.623 | 8.407 | 8.471 | 55,136 | -0.05(-0.62%) |
Aug 22, 2014 | 8.570 | 8.582 | 8.506 | 8.524 | 80,313 | -0.04(-0.41%) |
Aug 21, 2014 | 8.570 | 8.606 | 8.424 | 8.559 | 62,466 | +0.01(+0.14%) |
Aug 20, 2014 | 8.383 | 8.606 | 8.366 | 8.547 | 136,318 | +0.08(+0.97%) |
Aug 19, 2014 | 8.530 | 8.549 | 8.453 | 8.465 | 103,658 | -0.05(-0.62%) |
Aug 18, 2014 | 8.629 | 8.664 | 8.518 | 8.518 | 143,525 | -0.01(-0.07%) |
Aug 15, 2014 | 8.758 | 8.758 | 8.473 | 8.524 | 126,675 | -0.15(-1.69%) |
Aug 14, 2014 | 8.635 | 8.723 | 8.600 | 8.670 | 93,957 | +0.05(+0.54%) |
Aug 13, 2014 | 8.530 | 8.670 | 8.489 | 8.623 | 125,922 | +0.13(+1.59%) |
Aug 12, 2014 | 8.477 | 8.562 | 8.389 | 8.489 | 142,674 | -0.03(-0.34%) |
Aug 11, 2014 | 8.436 | 8.623 | 8.336 | 8.518 | 118,818 | +0.16(+1.96%) |
Aug 08, 2014 | 8.301 | 8.430 | 8.278 | 8.354 | 67,514 | +0.03(+0.35%) |
Aug 07, 2014 | 8.371 | 8.436 | 8.237 | 8.325 | 83,506 | -0.04(-0.42%) |
Aug 06, 2014 | 8.336 | 8.494 | 8.289 | 8.360 | 77,392 | +0.01(+0.07%) |
Aug 05, 2014 | 8.237 | 8.377 | 8.225 | 8.354 | 58,908 | +0.07(+0.85%) |
Aug 04, 2014 | 8.366 | 8.448 | 8.202 | 8.284 | 110,770 | +0.00(+0.00%) |
Aug 01, 2014 | 8.319 | 8.363 | 8.225 | 8.284 | 112,383 | -0.02(-0.21%) |
Jul 31, 2014 | 8.395 | 8.453 | 8.301 | 8.301 | 120,036 | -0.20(-2.41%) |
Jul 30, 2014 | 8.553 | 8.559 | 8.398 | 8.506 | 119,067 | +0.01(+0.07%) |
Jul 29, 2014 | 8.606 | 8.652 | 8.494 | 8.500 | 78,233 | -0.08(-0.96%) |
Jul 28, 2014 | 8.600 | 8.606 | 8.442 | 8.582 | 102,392 | +0.01(+0.07%) |
Jul 25, 2014 | 8.606 | 8.647 | 8.459 | 8.576 | 306,054 | -0.08(-0.88%) |
Jul 24, 2014 | 8.764 | 8.787 | 8.579 | 8.652 | 84,346 | -0.12(-1.40%) |
Jul 23, 2014 | 8.670 | 8.822 | 8.606 | 8.775 | 89,034 | +0.11(+1.28%) |
Jul 22, 2014 | 8.617 | 8.729 | 8.570 | 8.664 | 76,509 | +0.07(+0.82%) |
Jul 21, 2014 | 8.699 | 8.699 | 8.553 | 8.594 | 129,641 | -0.14(-1.61%) |
Jul 18, 2014 | 8.606 | 8.805 | 8.606 | 8.734 | 103,509 | +0.11(+1.22%) |
Jul 17, 2014 | 8.623 | 8.711 | 8.576 | 8.629 | 180,676 | -0.05(-0.61%) |
Jul 16, 2014 | 8.781 | 8.857 | 8.652 | 8.682 | 104,722 | -0.08(-0.94%) |
Jul 15, 2014 | 8.664 | 8.816 | 8.647 | 8.764 | 122,287 | +0.12(+1.35%) |
Jul 14, 2014 | 8.699 | 8.770 | 8.606 | 8.647 | 76,270 | +0.01(+0.14%) |
Jul 11, 2014 | 8.758 | 8.758 | 8.576 | 8.635 | 104,049 | -0.15(-1.67%) |
Jul 10, 2014 | 8.729 | 8.857 | 8.705 | 8.781 | 118,165 | -0.11(-1.22%) |
Jul 09, 2014 | 9.081 | 9.092 | 8.884 | 8.890 | 234,425 | -0.15(-1.66%) |
Jul 08, 2014 | 9.098 | 9.112 | 8.994 | 9.040 | 120,819 | -0.05(-0.57%) |
Jul 07, 2014 | 9.225 | 9.225 | 9.040 | 9.092 | 103,389 | -0.13(-1.44%) |
Jul 03, 2014 | 9.133 | 9.225 | 9.225 | 9.225 | 67,732 | +0.14(+1.53%) |
Jul 02, 2014 | 9.081 | 9.156 | 9.023 | 9.086 | 175,647 | +0.03(+0.32%) |
Jul 01, 2014 | 8.872 | 9.150 | 8.872 | 9.057 | 196,058 | +0.23(+2.56%) |
Jun 30, 2014 | 8.774 | 8.855 | 8.739 | 8.832 | 120,401 | +0.03(+0.33%) |
Jun 27, 2014 | 8.623 | 8.832 | 8.623 | 8.803 | 288,838 | +0.10(+1.13%) |
Jun 26, 2014 | 8.890 | 8.890 | 8.646 | 8.704 | 82,277 | -0.16(-1.83%) |
Jun 25, 2014 | 8.681 | 8.901 | 8.620 | 8.866 | 241,435 | +0.16(+1.86%) |
Jun 24, 2014 | 8.913 | 8.936 | 8.681 | 8.704 | 295,938 | -0.21(-2.40%) |
Jun 23, 2014 | 9.017 | 9.028 | 8.832 | 8.918 | 158,413 | -0.10(-1.15%) |
Jun 20, 2014 | 8.907 | 9.057 | 8.855 | 9.023 | 268,121 | +0.17(+1.90%) |
Jun 19, 2014 | 8.866 | 8.947 | 8.823 | 8.855 | 92,470 | +0.02(+0.20%) |
Jun 18, 2014 | 8.797 | 8.861 | 8.666 | 8.837 | 87,178 | +0.06(+0.73%) |
Jun 17, 2014 | 8.594 | 8.814 | 8.594 | 8.774 | 276,150 | +0.20(+2.29%) |
Jun 16, 2014 | 8.565 | 8.652 | 8.531 | 8.577 | 205,050 | -0.02(-0.20%) |
Jun 13, 2014 | 8.727 | 8.756 | 8.571 | 8.594 | 71,991 | -0.10(-1.13%) |
Jun 12, 2014 | 8.652 | 8.751 | 8.557 | 8.693 | 72,779 | +0.01(+0.07%) |
Jun 11, 2014 | 8.832 | 8.861 | 8.623 | 8.687 | 108,890 | -0.20(-2.22%) |
Jun 10, 2014 | 9.127 | 9.150 | 8.861 | 8.884 | 105,158 | +0.01(+0.07%) |
Jun 06, 2014 | 8.849 | 8.976 | 8.837 | 8.878 | 111,733 | +0.07(+0.79%) |
Jun 05, 2014 | 8.565 | 8.837 | 8.482 | 8.809 | 218,880 | +0.25(+2.91%) |
Jun 04, 2014 | 8.612 | 8.618 | 8.444 | 8.560 | 184,357 | -0.06(-0.74%) |
Jun 03, 2014 | 8.560 | 8.658 | 8.392 | 8.623 | 177,121 | +0.02(+0.27%) |
Jun 02, 2014 | 8.762 | 8.809 | 8.577 | 8.600 | 108,455 | -0.17(-1.91%) |
May 30, 2014 | 8.826 | 8.849 | 8.727 | 8.768 | 87,249 | -0.03(-0.33%) |
May 29, 2014 | 8.866 | 8.924 | 8.699 | 8.797 | 136,816 | -0.03(-0.33%) |
May 28, 2014 | 9.005 | 9.005 | 8.762 | 8.826 | 110,074 | -0.17(-1.93%) |
May 27, 2014 | 8.959 | 9.104 | 8.936 | 8.999 | 95,992 | +0.11(+1.24%) |
May 23, 2014 | 8.693 | 8.890 | 8.890 | 8.890 | 92,959 | +0.20(+2.33%) |
May 22, 2014 | 8.670 | 8.797 | 8.606 | 8.687 | 68,290 | +0.04(+0.47%) |
May 21, 2014 | 8.658 | 8.704 | 8.554 | 8.646 | 135,016 | +0.02(+0.20%) |
May 20, 2014 | 8.762 | 8.762 | 8.508 | 8.629 | 172,110 | -0.13(-1.45%) |
May 19, 2014 | 8.722 | 8.809 | 8.681 | 8.756 | 66,429 | +0.03(+0.33%) |
May 16, 2014 | 8.751 | 8.751 | 8.670 | 8.727 | 146,102 | -0.04(-0.46%) |
May 15, 2014 | 8.670 | 8.814 | 8.537 | 8.768 | 167,367 | +0.03(+0.33%) |
May 14, 2014 | 8.982 | 8.994 | 8.577 | 8.739 | 313,047 | -0.25(-2.77%) |
May 13, 2014 | 9.162 | 9.162 | 8.791 | 8.988 | 193,630 | -0.19(-2.02%) |
May 12, 2014 | 9.005 | 9.248 | 8.890 | 9.173 | 149,896 | +0.20(+2.26%) |
May 09, 2014 | 8.623 | 8.976 | 8.623 | 8.971 | 139,842 | +0.30(+3.40%) |
May 08, 2014 | 8.733 | 8.855 | 8.635 | 8.675 | 117,163 | -0.06(-0.73%) |
May 07, 2014 | 8.484 | 8.751 | 8.354 | 8.739 | 187,172 | +0.28(+3.35%) |
May 06, 2014 | 8.652 | 8.687 | 8.435 | 8.455 | 173,965 | -0.24(-2.73%) |
May 05, 2014 | 8.791 | 8.937 | 8.641 | 8.693 | 157,269 | -0.16(-1.83%) |
May 02, 2014 | 8.635 | 8.936 | 8.589 | 8.855 | 349,692 | +0.24(+2.82%) |