Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.405 | 8.461 | 8.391 | 8.461 | 18,172 | +0.10(+1.20%) |
Apr 29, 2015 | 8.378 | 8.398 | 8.360 | 8.360 | 2,052 | -0.01(-0.12%) |
Apr 28, 2015 | 8.426 | 8.440 | 8.364 | 8.371 | 28,020 | -0.04(-0.50%) |
Apr 27, 2015 | 8.385 | 8.419 | 8.385 | 8.412 | 2,235 | +0.00(+0.00%) |
Apr 24, 2015 | 8.440 | 8.440 | 8.398 | 8.412 | 4,387 | -0.03(-0.33%) |
Apr 23, 2015 | 8.344 | 8.461 | 8.344 | 8.440 | 35,061 | +0.10(+1.25%) |
Apr 22, 2015 | 8.371 | 8.432 | 8.308 | 8.336 | 6,115 | -0.06(-0.66%) |
Apr 21, 2015 | 8.412 | 8.461 | 8.371 | 8.391 | 16,094 | +0.03(+0.33%) |
Apr 20, 2015 | 8.372 | 8.433 | 8.357 | 8.364 | 7,943 | -0.06(-0.66%) |
Apr 17, 2015 | 8.454 | 8.475 | 8.419 | 8.419 | 3,025 | -0.01(-0.16%) |
Apr 16, 2015 | 8.357 | 8.433 | 8.357 | 8.433 | 23,659 | +0.08(+0.91%) |
Apr 15, 2015 | 8.343 | 8.433 | 8.343 | 8.357 | 11,817 | +0.00(+0.00%) |
Apr 14, 2015 | 8.371 | 8.440 | 8.350 | 8.357 | 10,426 | +0.01(+0.08%) |
Apr 13, 2015 | 8.336 | 8.371 | 8.322 | 8.350 | 6,154 | +0.03(+0.35%) |
Apr 10, 2015 | 8.403 | 8.452 | 8.320 | 8.320 | 6,550 | -0.06(-0.74%) |
Apr 09, 2015 | 8.320 | 8.396 | 8.293 | 8.383 | 19,807 | +0.05(+0.58%) |
Apr 08, 2015 | 8.355 | 8.431 | 8.334 | 8.334 | 7,269 | -0.01(-0.08%) |
Apr 07, 2015 | 8.334 | 8.403 | 8.334 | 8.341 | 9,498 | -0.04(-0.50%) |
Apr 06, 2015 | 8.341 | 8.403 | 8.341 | 8.383 | 18,555 | +0.05(+0.55%) |
Apr 02, 2015 | 8.341 | 8.337 | 8.337 | 8.337 | 32,938 | -0.03(-0.30%) |
Apr 01, 2015 | 8.279 | 8.369 | 8.241 | 8.362 | 62,903 | +0.15(+1.86%) |
Mar 31, 2015 | 8.258 | 8.258 | 8.182 | 8.210 | 24,790 | -0.01(-0.09%) |
Mar 30, 2015 | 8.244 | 8.244 | 8.203 | 8.217 | 5,521 | +0.01(+0.17%) |
Mar 27, 2015 | 8.237 | 8.251 | 8.189 | 8.203 | 12,736 | +0.00(+0.00%) |
Mar 26, 2015 | 8.203 | 8.258 | 8.189 | 8.203 | 8,230 | -0.01(-0.17%) |
Mar 25, 2015 | 8.244 | 8.251 | 8.216 | 8.216 | 8,028 | -0.04(-0.50%) |
Mar 24, 2015 | 8.237 | 8.272 | 8.189 | 8.258 | 9,666 | +0.00(+0.00%) |
Mar 23, 2015 | 8.210 | 8.300 | 8.210 | 8.258 | 8,652 | +0.07(+0.85%) |
Mar 20, 2015 | 8.210 | 8.237 | 8.189 | 8.189 | 15,095 | -0.01(-0.10%) |
Mar 19, 2015 | 8.210 | 8.258 | 8.197 | 8.197 | 15,362 | -0.01(-0.16%) |
Mar 18, 2015 | 8.176 | 8.279 | 8.175 | 8.210 | 6,441 | +0.02(+0.25%) |
Mar 17, 2015 | 8.258 | 8.258 | 8.182 | 8.189 | 7,674 | -0.10(-1.17%) |
Mar 16, 2015 | 8.230 | 8.341 | 8.230 | 8.286 | 10,300 | +0.03(+0.42%) |
Mar 13, 2015 | 8.230 | 8.286 | 8.230 | 8.251 | 16,006 | +0.01(+0.17%) |
Mar 12, 2015 | 8.223 | 8.251 | 8.210 | 8.237 | 6,587 | +0.01(+0.08%) |
Mar 11, 2015 | 8.293 | 8.300 | 8.203 | 8.230 | 23,169 | -0.03(-0.31%) |
Mar 10, 2015 | 8.291 | 8.298 | 8.249 | 8.256 | 14,630 | -0.01(-0.17%) |
Mar 09, 2015 | 8.298 | 8.298 | 8.256 | 8.270 | 8,358 | -0.03(-0.33%) |
Mar 06, 2015 | 8.311 | 8.311 | 8.256 | 8.298 | 7,581 | -0.06(-0.74%) |
Mar 05, 2015 | 8.332 | 8.373 | 8.332 | 8.360 | 7,399 | +0.05(+0.58%) |
Mar 04, 2015 | 8.240 | 8.394 | 8.240 | 8.311 | 20,132 | +0.09(+1.09%) |
Mar 03, 2015 | 8.194 | 8.242 | 8.180 | 8.222 | 6,686 | -0.01(-0.08%) |
Mar 02, 2015 | 8.277 | 8.277 | 8.187 | 8.229 | 23,536 | -0.01(-0.17%) |
Feb 27, 2015 | 8.173 | 8.256 | 8.173 | 8.242 | 8,301 | +0.06(+0.76%) |
Feb 26, 2015 | 8.208 | 8.242 | 8.160 | 8.180 | 11,860 | -0.05(-0.59%) |
Feb 25, 2015 | 8.249 | 8.277 | 8.194 | 8.229 | 21,196 | -0.05(-0.58%) |
Feb 24, 2015 | 8.201 | 8.277 | 8.173 | 8.277 | 22,164 | -0.01(-0.17%) |
Feb 23, 2015 | 8.256 | 8.332 | 8.249 | 8.291 | 9,167 | +0.08(+0.92%) |
Feb 20, 2015 | 8.125 | 8.222 | 8.125 | 8.215 | 5,081 | +0.10(+1.28%) |
Feb 19, 2015 | 8.132 | 8.163 | 8.104 | 8.111 | 17,010 | -0.06(-0.76%) |
Feb 18, 2015 | 8.063 | 8.208 | 8.015 | 8.173 | 39,197 | +0.15(+1.89%) |
Feb 17, 2015 | 8.201 | 8.249 | 7.987 | 8.022 | 51,358 | -0.21(-2.51%) |
Feb 13, 2015 | 8.263 | 8.229 | 8.229 | 8.229 | 8,843 | -0.06(-0.67%) |
Feb 12, 2015 | 8.332 | 8.420 | 8.278 | 8.284 | 7,842 | -0.06(-0.66%) |
Feb 11, 2015 | 8.249 | 8.408 | 8.249 | 8.339 | 8,655 | +0.10(+1.19%) |
Feb 10, 2015 | 8.289 | 8.337 | 8.241 | 8.241 | 25,608 | -0.08(-0.99%) |
Feb 09, 2015 | 8.296 | 8.461 | 8.296 | 8.323 | 31,041 | +0.01(+0.08%) |
Feb 06, 2015 | 8.399 | 8.399 | 8.316 | 8.316 | 30,260 | -0.09(-1.06%) |
Feb 05, 2015 | 8.406 | 8.468 | 8.399 | 8.406 | 25,457 | +0.01(+0.08%) |
Feb 04, 2015 | 8.481 | 8.481 | 8.399 | 8.399 | 25,300 | -0.08(-0.89%) |
Feb 03, 2015 | 8.413 | 8.479 | 8.413 | 8.474 | 13,663 | +0.05(+0.65%) |
Feb 02, 2015 | 8.461 | 8.495 | 8.406 | 8.419 | 19,284 | -0.08(-0.97%) |
Jan 30, 2015 | 8.454 | 8.516 | 8.433 | 8.502 | 21,040 | +0.08(+0.99%) |
Jan 29, 2015 | 8.385 | 8.440 | 8.385 | 8.419 | 7,060 | +0.01(+0.07%) |
Jan 28, 2015 | 8.433 | 8.454 | 8.399 | 8.413 | 15,317 | +0.01(+0.16%) |
Jan 27, 2015 | 8.378 | 8.454 | 8.378 | 8.399 | 10,080 | +0.04(+0.49%) |
Jan 26, 2015 | 8.406 | 8.406 | 8.330 | 8.358 | 14,852 | -0.03(-0.41%) |
Jan 23, 2015 | 8.406 | 8.461 | 8.385 | 8.392 | 21,206 | +0.01(+0.08%) |
Jan 22, 2015 | 8.330 | 8.461 | 8.309 | 8.385 | 48,098 | +0.00(+0.00%) |
Jan 21, 2015 | 8.351 | 8.385 | 8.303 | 8.385 | 19,054 | +0.07(+0.83%) |
Jan 20, 2015 | 8.378 | 8.399 | 8.296 | 8.316 | 33,381 | -0.09(-1.11%) |
Jan 16, 2015 | 8.440 | 8.440 | 8.371 | 8.409 | 31,609 | -0.03(-0.36%) |
Jan 15, 2015 | 8.179 | 8.447 | 8.179 | 8.440 | 64,623 | +0.23(+2.85%) |
Jan 14, 2015 | 8.206 | 8.220 | 8.186 | 8.206 | 9,273 | +0.00(+0.00%) |
Jan 13, 2015 | 8.172 | 8.206 | 8.151 | 8.206 | 9,709 | +0.06(+0.78%) |
Jan 12, 2015 | 8.136 | 8.141 | 8.136 | 8.143 | 17,566 | +0.02(+0.28%) |
Jan 09, 2015 | 8.095 | 8.122 | 8.095 | 8.120 | 5,926 | +0.05(+0.65%) |
Jan 08, 2015 | 8.184 | 8.211 | 8.020 | 8.067 | 46,984 | -0.11(-1.29%) |
Jan 07, 2015 | 8.088 | 8.191 | 8.088 | 8.173 | 24,107 | +0.08(+1.05%) |
Jan 06, 2015 | 8.150 | 8.280 | 8.081 | 8.088 | 74,294 | -0.03(-0.35%) |
Jan 05, 2015 | 8.122 | 8.225 | 8.067 | 8.117 | 38,741 | -0.00(-0.05%) |
Jan 02, 2015 | 8.129 | 8.150 | 8.111 | 8.121 | 10,589 | -0.04(-0.52%) |
Dec 31, 2014 | 8.136 | 8.163 | 8.163 | 8.163 | 6,424 | +0.06(+0.76%) |
Dec 30, 2014 | 7.985 | 8.102 | 7.985 | 8.102 | 14,414 | +0.10(+1.20%) |
Dec 29, 2014 | 8.088 | 8.121 | 7.992 | 8.006 | 14,825 | -0.16(-1.93%) |
Dec 26, 2014 | 8.136 | 8.163 | 8.135 | 8.163 | 7,416 | +0.09(+1.10%) |
Dec 24, 2014 | 8.081 | 8.074 | 8.074 | 8.074 | 9,053 | +0.01(+0.08%) |
Dec 23, 2014 | 8.033 | 8.129 | 7.978 | 8.067 | 16,390 | +0.04(+0.51%) |
Dec 22, 2014 | 8.088 | 8.115 | 8.026 | 8.026 | 26,547 | -0.03(-0.34%) |
Dec 19, 2014 | 8.006 | 8.102 | 7.985 | 8.054 | 30,650 | +0.07(+0.86%) |
Dec 18, 2014 | 7.937 | 7.992 | 7.937 | 7.985 | 5,174 | +0.01(+0.17%) |
Dec 17, 2014 | 8.040 | 8.047 | 7.951 | 7.972 | 14,274 | -0.02(-0.26%) |
Dec 16, 2014 | 8.026 | 8.026 | 7.931 | 7.992 | 10,599 | -0.07(-0.83%) |
Dec 15, 2014 | 7.917 | 8.072 | 7.910 | 8.059 | 19,182 | +0.10(+1.28%) |
Dec 12, 2014 | 7.965 | 8.013 | 7.930 | 7.958 | 28,653 | -0.06(-0.77%) |
Dec 11, 2014 | 8.074 | 8.095 | 7.924 | 8.020 | 52,956 | +0.07(+0.93%) |
Dec 10, 2014 | 7.918 | 7.946 | 7.895 | 7.946 | 23,297 | +0.03(+0.34%) |
Dec 09, 2014 | 7.823 | 7.918 | 7.796 | 7.918 | 33,698 | +0.08(+0.96%) |
Dec 08, 2014 | 7.898 | 7.898 | 7.809 | 7.843 | 16,444 | -0.02(-0.26%) |
Dec 05, 2014 | 7.912 | 7.939 | 7.796 | 7.864 | 16,729 | -0.03(-0.35%) |
Dec 04, 2014 | 7.850 | 7.905 | 7.850 | 7.891 | 12,949 | +0.04(+0.52%) |
Dec 03, 2014 | 7.850 | 7.905 | 7.850 | 7.850 | 22,649 | +0.01(+0.10%) |
Dec 02, 2014 | 7.830 | 7.843 | 7.830 | 7.842 | 11,496 | +0.02(+0.25%) |
Dec 01, 2014 | 7.830 | 7.837 | 7.818 | 7.823 | 13,301 | +0.04(+0.53%) |
Nov 28, 2014 | 7.809 | 7.809 | 7.782 | 7.782 | 7,005 | -0.04(-0.52%) |
Nov 26, 2014 | 7.775 | 7.823 | 7.823 | 7.823 | 14,515 | +0.08(+0.97%) |
Nov 25, 2014 | 7.837 | 7.837 | 7.741 | 7.748 | 19,129 | -0.09(-1.13%) |
Nov 24, 2014 | 7.803 | 7.837 | 7.755 | 7.837 | 13,087 | +0.03(+0.35%) |
Nov 21, 2014 | 7.823 | 7.823 | 7.755 | 7.809 | 7,729 | +0.01(+0.17%) |
Nov 20, 2014 | 7.741 | 7.796 | 7.727 | 7.796 | 14,776 | -0.01(-0.17%) |
Nov 19, 2014 | 7.775 | 7.814 | 7.755 | 7.809 | 14,078 | +0.05(+0.62%) |
Nov 18, 2014 | 7.775 | 7.803 | 7.762 | 7.762 | 5,108 | +0.00(+0.06%) |
Nov 17, 2014 | 7.782 | 7.800 | 7.754 | 7.757 | 4,729 | +0.00(+0.03%) |
Nov 14, 2014 | 7.830 | 7.843 | 7.755 | 7.755 | 1,687 | -0.08(-1.04%) |
Nov 13, 2014 | 7.809 | 7.837 | 7.748 | 7.837 | 12,958 | +0.03(+0.35%) |
Nov 12, 2014 | 7.803 | 7.809 | 7.734 | 7.809 | 26,004 | +0.03(+0.37%) |
Nov 11, 2014 | 7.746 | 7.780 | 7.740 | 7.780 | 8,311 | +0.01(+0.09%) |
Nov 10, 2014 | 7.787 | 7.787 | 7.746 | 7.774 | 8,990 | +0.00(+0.00%) |
Nov 07, 2014 | 7.794 | 7.794 | 7.767 | 7.774 | 1,851 | +0.00(+0.00%) |
Nov 06, 2014 | 7.814 | 7.814 | 7.760 | 7.774 | 9,016 | +0.01(+0.09%) |
Nov 05, 2014 | 7.767 | 7.814 | 7.767 | 7.767 | 31,611 | -0.01(-0.09%) |
Nov 04, 2014 | 7.740 | 7.774 | 7.712 | 7.774 | 4,969 | +0.04(+0.53%) |
Nov 03, 2014 | 7.719 | 7.740 | 7.692 | 7.733 | 16,547 | +0.05(+0.71%) |
Oct 31, 2014 | 7.678 | 7.699 | 7.651 | 7.678 | 20,414 | +0.01(+0.18%) |
Oct 30, 2014 | 7.678 | 7.678 | 7.631 | 7.665 | 21,979 | -0.01(-0.18%) |
Oct 29, 2014 | 7.665 | 7.678 | 7.597 | 7.678 | 14,890 | +0.04(+0.53%) |
Oct 28, 2014 | 7.631 | 7.644 | 7.604 | 7.638 | 9,414 | +0.01(+0.09%) |
Oct 27, 2014 | 7.672 | 7.638 | 7.638 | 7.631 | 24,279 | -0.01(-0.09%) |
Oct 24, 2014 | 7.651 | 7.651 | 7.636 | 7.638 | 7,411 | -0.01(-0.09%) |
Oct 23, 2014 | 7.638 | 7.651 | 7.604 | 7.644 | 9,162 | +0.01(+0.09%) |
Oct 22, 2014 | 7.624 | 7.651 | 7.570 | 7.638 | 25,283 | +0.01(+0.18%) |
Oct 21, 2014 | 7.536 | 7.638 | 7.509 | 7.624 | 45,382 | +0.11(+1.45%) |
Oct 20, 2014 | 7.536 | 7.570 | 7.515 | 7.515 | 14,553 | -0.02(-0.27%) |
Oct 17, 2014 | 7.549 | 7.549 | 7.522 | 7.536 | 9,495 | +0.03(+0.45%) |
Oct 16, 2014 | 7.536 | 7.543 | 7.487 | 7.502 | 16,238 | -0.04(-0.54%) |
Oct 15, 2014 | 7.468 | 7.563 | 7.468 | 7.543 | 14,230 | +0.05(+0.63%) |
Oct 14, 2014 | 7.570 | 7.570 | 7.454 | 7.495 | 15,278 | -0.04(-0.54%) |
Oct 13, 2014 | 7.530 | 7.563 | 7.509 | 7.536 | 11,639 | +0.00(+0.00%) |
Oct 10, 2014 | 7.563 | 7.577 | 7.515 | 7.536 | 16,341 | +0.02(+0.29%) |
Oct 09, 2014 | 7.514 | 7.527 | 7.507 | 7.514 | 13,473 | -0.01(-0.09%) |
Oct 08, 2014 | 7.514 | 7.527 | 7.473 | 7.520 | 17,091 | +0.04(+0.54%) |
Oct 07, 2014 | 7.500 | 7.500 | 7.473 | 7.480 | 16,709 | +0.00(+0.00%) |
Oct 06, 2014 | 7.473 | 7.487 | 7.460 | 7.480 | 16,779 | +0.05(+0.64%) |
Oct 03, 2014 | 7.412 | 7.439 | 7.392 | 7.432 | 18,253 | +0.03(+0.37%) |
Oct 02, 2014 | 7.405 | 7.446 | 7.378 | 7.405 | 20,853 | -0.01(-0.09%) |
Oct 01, 2014 | 7.459 | 7.470 | 7.405 | 7.412 | 35,535 | -0.01(-0.18%) |
Sep 30, 2014 | 7.446 | 7.453 | 7.399 | 7.426 | 21,356 | +0.00(+0.00%) |
Sep 29, 2014 | 7.412 | 7.446 | 7.399 | 7.426 | 14,071 | +0.04(+0.55%) |
Sep 26, 2014 | 7.399 | 7.419 | 7.378 | 7.385 | 13,597 | +0.01(+0.18%) |
Sep 25, 2014 | 7.358 | 7.380 | 7.358 | 7.372 | 9,892 | +0.01(+0.09%) |
Sep 24, 2014 | 7.399 | 7.399 | 7.358 | 7.365 | 5,850 | -0.03(-0.46%) |
Sep 23, 2014 | 7.399 | 7.399 | 7.378 | 7.399 | 13,929 | +0.03(+0.46%) |
Sep 22, 2014 | 7.432 | 7.432 | 7.358 | 7.365 | 29,778 | -0.03(-0.46%) |
Sep 19, 2014 | 7.392 | 7.419 | 7.385 | 7.399 | 29,259 | -0.03(-0.36%) |
Sep 18, 2014 | 7.453 | 7.453 | 7.392 | 7.426 | 18,246 | +0.01(+0.09%) |
Sep 17, 2014 | 7.399 | 7.453 | 7.394 | 7.419 | 18,804 | +0.05(+0.74%) |
Sep 16, 2014 | 7.412 | 7.432 | 7.365 | 7.365 | 27,851 | -0.05(-0.73%) |
Sep 15, 2014 | 7.358 | 7.419 | 7.358 | 7.419 | 17,495 | +0.01(+0.18%) |
Sep 12, 2014 | 7.419 | 7.446 | 7.378 | 7.405 | 22,622 | -0.03(-0.46%) |
Sep 11, 2014 | 7.453 | 7.473 | 7.439 | 7.439 | 28,094 | +0.02(+0.21%) |
Sep 10, 2014 | 7.437 | 7.437 | 7.424 | 7.424 | 5,183 | -0.01(-0.09%) |
Sep 09, 2014 | 7.431 | 7.431 | 7.390 | 7.431 | 16,021 | +0.04(+0.55%) |
Sep 08, 2014 | 7.471 | 7.471 | 7.390 | 7.390 | 33,743 | -0.07(-0.93%) |
Sep 05, 2014 | 7.485 | 7.485 | 7.390 | 7.460 | 29,278 | +0.01(+0.12%) |
Sep 04, 2014 | 7.471 | 7.501 | 7.451 | 7.451 | 15,562 | -0.01(-0.09%) |
Sep 03, 2014 | 7.491 | 7.539 | 7.451 | 7.458 | 54,878 | -0.01(-0.18%) |
Sep 02, 2014 | 7.478 | 7.478 | 7.455 | 7.471 | 9,912 | +0.01(+0.09%) |
Aug 29, 2014 | 7.458 | 7.464 | 7.464 | 7.464 | 9,639 | +0.03(+0.36%) |
Aug 28, 2014 | 7.464 | 7.491 | 7.424 | 7.437 | 53,298 | -0.07(-0.99%) |
Aug 27, 2014 | 7.451 | 7.512 | 7.451 | 7.512 | 28,164 | +0.05(+0.72%) |
Aug 26, 2014 | 7.417 | 7.458 | 7.370 | 7.458 | 37,510 | +0.04(+0.60%) |
Aug 25, 2014 | 7.424 | 7.431 | 7.406 | 7.413 | 2,466 | +0.01(+0.12%) |
Aug 22, 2014 | 7.417 | 7.417 | 7.363 | 7.404 | 27,010 | +0.03(+0.37%) |
Aug 21, 2014 | 7.397 | 7.413 | 7.390 | 7.377 | 20,089 | -0.02(-0.27%) |
Aug 20, 2014 | 7.424 | 7.424 | 7.390 | 7.397 | 36,012 | -0.03(-0.45%) |
Aug 19, 2014 | 7.431 | 7.471 | 7.410 | 7.431 | 40,248 | +0.00(+0.00%) |
Aug 18, 2014 | 7.518 | 7.518 | 7.404 | 7.431 | 28,526 | -0.07(-0.90%) |
Aug 15, 2014 | 7.512 | 7.512 | 7.437 | 7.498 | 22,586 | +0.02(+0.27%) |
Aug 14, 2014 | 7.404 | 7.478 | 7.385 | 7.478 | 34,359 | +0.10(+1.37%) |
Aug 13, 2014 | 7.417 | 7.417 | 7.343 | 7.377 | 50,178 | -0.00(-0.05%) |
Aug 12, 2014 | 7.541 | 7.541 | 7.380 | 7.380 | 30,373 | -0.11(-1.43%) |
Aug 11, 2014 | 7.461 | 7.521 | 7.461 | 7.488 | 4,297 | +0.07(+0.90%) |
Aug 08, 2014 | 7.434 | 7.488 | 7.434 | 7.420 | 9,828 | -0.01(-0.09%) |
Aug 07, 2014 | 7.434 | 7.469 | 7.420 | 7.427 | 9,904 | -0.01(-0.09%) |
Aug 06, 2014 | 7.414 | 7.434 | 7.400 | 7.434 | 10,784 | +0.04(+0.58%) |
Aug 05, 2014 | 7.407 | 7.407 | 7.367 | 7.391 | 6,644 | +0.01(+0.15%) |
Aug 04, 2014 | 7.434 | 7.434 | 7.369 | 7.380 | 14,426 | -0.02(-0.27%) |
Aug 01, 2014 | 7.427 | 7.434 | 7.400 | 7.400 | 57,087 | -0.03(-0.45%) |
Jul 31, 2014 | 7.407 | 7.494 | 7.407 | 7.434 | 16,989 | -0.05(-0.72%) |
Jul 30, 2014 | 7.535 | 7.535 | 7.488 | 7.488 | 20,685 | -0.06(-0.80%) |
Jul 29, 2014 | 7.595 | 7.595 | 7.548 | 7.548 | 13,811 | -0.01(-0.07%) |
Jul 28, 2014 | 7.582 | 7.582 | 7.553 | 7.553 | 20,149 | -0.03(-0.46%) |
Jul 25, 2014 | 7.568 | 7.595 | 7.555 | 7.588 | 3,081 | +0.04(+0.53%) |
Jul 24, 2014 | 7.582 | 7.608 | 7.514 | 7.548 | 15,990 | -0.07(-0.88%) |
Jul 23, 2014 | 7.582 | 7.615 | 7.568 | 7.615 | 8,994 | +0.03(+0.35%) |
Jul 22, 2014 | 7.494 | 7.602 | 7.494 | 7.588 | 39,158 | +0.08(+1.10%) |
Jul 21, 2014 | 7.508 | 7.528 | 7.481 | 7.506 | 35,238 | +0.05(+0.60%) |
Jul 18, 2014 | 7.508 | 7.548 | 7.461 | 7.461 | 26,003 | -0.04(-0.54%) |
Jul 17, 2014 | 7.441 | 7.508 | 7.441 | 7.501 | 26,795 | +0.07(+0.91%) |
Jul 16, 2014 | 7.508 | 7.508 | 7.427 | 7.434 | 14,149 | -0.03(-0.36%) |
Jul 15, 2014 | 7.454 | 7.528 | 7.454 | 7.461 | 22,716 | +0.01(+0.09%) |
Jul 14, 2014 | 7.548 | 7.565 | 7.422 | 7.454 | 19,196 | -0.08(-1.07%) |
Jul 11, 2014 | 7.420 | 7.568 | 7.400 | 7.535 | 33,636 | +0.10(+1.40%) |
Jul 10, 2014 | 7.484 | 7.497 | 7.430 | 7.430 | 12,408 | +0.01(+0.18%) |
Jul 09, 2014 | 7.484 | 7.517 | 7.359 | 7.417 | 24,302 | +0.00(+0.00%) |
Jul 08, 2014 | 7.464 | 7.464 | 7.377 | 7.417 | 22,380 | +0.01(+0.09%) |
Jul 07, 2014 | 7.303 | 7.451 | 7.297 | 7.410 | 51,062 | +0.11(+1.47%) |
Jul 03, 2014 | 7.330 | 7.303 | 7.303 | 7.303 | 21,381 | -0.06(-0.82%) |
Jul 02, 2014 | 7.377 | 7.377 | 7.323 | 7.364 | 28,212 | +0.00(+0.00%) |
Jul 01, 2014 | 7.390 | 7.390 | 7.357 | 7.364 | 34,431 | -0.01(-0.09%) |
Jun 30, 2014 | 7.357 | 7.384 | 7.350 | 7.370 | 16,219 | +0.01(+0.18%) |
Jun 27, 2014 | 7.323 | 7.384 | 7.323 | 7.357 | 20,675 | +0.00(+0.00%) |
Jun 26, 2014 | 7.370 | 7.378 | 7.344 | 7.357 | 8,080 | +0.01(+0.18%) |
Jun 25, 2014 | 7.364 | 7.370 | 7.330 | 7.344 | 20,002 | +0.00(+0.00%) |
Jun 24, 2014 | 7.350 | 7.357 | 7.330 | 7.344 | 11,858 | +0.02(+0.27%) |
Jun 23, 2014 | 7.404 | 7.404 | 7.323 | 7.323 | 33,759 | -0.05(-0.64%) |
Jun 20, 2014 | 7.330 | 7.377 | 7.330 | 7.370 | 8,347 | +0.02(+0.27%) |
Jun 19, 2014 | 7.370 | 7.377 | 7.350 | 7.350 | 3,041 | -0.01(-0.18%) |
Jun 18, 2014 | 7.323 | 7.364 | 7.290 | 7.364 | 16,711 | +0.05(+0.73%) |
Jun 17, 2014 | 7.364 | 7.364 | 7.277 | 7.310 | 28,209 | -0.09(-1.18%) |
Jun 16, 2014 | 7.451 | 7.451 | 7.350 | 7.397 | 13,944 | -0.02(-0.33%) |
Jun 13, 2014 | 7.444 | 7.451 | 7.384 | 7.422 | 28,297 | -0.02(-0.30%) |
Jun 12, 2014 | 7.491 | 7.491 | 7.397 | 7.444 | 26,116 | -0.01(-0.18%) |
Jun 11, 2014 | 7.464 | 7.477 | 7.417 | 7.457 | 14,201 | +0.02(+0.31%) |
Jun 10, 2014 | 7.460 | 7.460 | 7.387 | 7.434 | 11,176 | -0.03(-0.45%) |
Jun 06, 2014 | 7.474 | 7.487 | 7.427 | 7.467 | 7,714 | +0.03(+0.36%) |
Jun 05, 2014 | 7.454 | 7.467 | 7.401 | 7.441 | 15,695 | +0.01(+0.09%) |
Jun 04, 2014 | 7.514 | 7.514 | 7.434 | 7.434 | 17,699 | -0.08(-1.05%) |
Jun 03, 2014 | 7.540 | 7.567 | 7.487 | 7.512 | 20,376 | -0.06(-0.81%) |
Jun 02, 2014 | 7.580 | 7.580 | 7.554 | 7.574 | 6,353 | +0.01(+0.18%) |
May 30, 2014 | 7.594 | 7.607 | 7.554 | 7.560 | 14,856 | -0.04(-0.53%) |
May 29, 2014 | 7.614 | 7.640 | 7.580 | 7.600 | 20,055 | -0.02(-0.26%) |
May 28, 2014 | 7.647 | 7.647 | 7.607 | 7.620 | 17,837 | -0.01(-0.09%) |
May 27, 2014 | 7.627 | 7.627 | 7.627 | 7.627 | 514 | +0.02(+0.26%) |
May 23, 2014 | 7.640 | 7.607 | 7.607 | 7.607 | 5,554 | -0.01(-0.09%) |
May 22, 2014 | 7.607 | 7.634 | 7.600 | 7.614 | 21,560 | +0.02(+0.26%) |
May 21, 2014 | 7.614 | 7.627 | 7.567 | 7.594 | 17,385 | -0.03(-0.35%) |
May 20, 2014 | 7.680 | 7.680 | 7.594 | 7.620 | 29,269 | -0.04(-0.56%) |
May 19, 2014 | 7.680 | 7.720 | 7.654 | 7.663 | 27,559 | -0.01(-0.13%) |
May 16, 2014 | 7.674 | 7.727 | 7.674 | 7.674 | 41,881 | +0.01(+0.17%) |
May 15, 2014 | 7.647 | 7.727 | 7.620 | 7.660 | 20,185 | +0.03(+0.44%) |
May 14, 2014 | 7.600 | 7.687 | 7.600 | 7.627 | 31,565 | +0.03(+0.44%) |
May 13, 2014 | 7.654 | 7.654 | 7.580 | 7.594 | 76,796 | +0.02(+0.22%) |
May 12, 2014 | 7.570 | 7.617 | 7.570 | 7.577 | 14,494 | -0.01(-0.17%) |
May 09, 2014 | 7.617 | 7.630 | 7.590 | 7.590 | 16,102 | +0.01(+0.17%) |
May 08, 2014 | 7.564 | 7.610 | 7.564 | 7.577 | 69,075 | +0.01(+0.18%) |
May 07, 2014 | 7.577 | 7.617 | 7.564 | 7.564 | 75,445 | +0.00(+0.00%) |
May 06, 2014 | 7.590 | 7.637 | 7.564 | 7.564 | 57,274 | -0.02(-0.26%) |
May 05, 2014 | 7.630 | 7.637 | 7.564 | 7.584 | 29,932 | +0.00(+0.00%) |
May 02, 2014 | 7.604 | 7.696 | 7.577 | 7.584 | 63,826 | -0.05(-0.70%) |