Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.270 | 9.278 | 9.176 | 9.198 | 1,342,734 | -0.08(-0.86%) |
May 28, 2015 | 9.212 | 9.285 | 9.187 | 9.278 | 1,002,418 | +0.07(+0.71%) |
May 27, 2015 | 9.147 | 9.227 | 9.096 | 9.212 | 1,743,868 | +0.06(+0.63%) |
May 26, 2015 | 9.198 | 9.198 | 9.092 | 9.154 | 1,641,952 | -0.07(-0.71%) |
May 22, 2015 | 9.263 | 9.220 | 9.220 | 9.220 | 965,425 | -0.05(-0.55%) |
May 21, 2015 | 9.263 | 9.321 | 9.220 | 9.270 | 812,096 | -0.02(-0.23%) |
May 20, 2015 | 9.358 | 9.372 | 9.241 | 9.292 | 1,092,898 | -0.09(-0.93%) |
May 19, 2015 | 9.285 | 9.387 | 9.285 | 9.379 | 850,740 | +0.09(+0.94%) |
May 18, 2015 | 9.132 | 9.307 | 9.132 | 9.292 | 810,391 | +0.14(+1.51%) |
May 15, 2015 | 9.249 | 9.263 | 9.089 | 9.154 | 1,144,420 | -0.11(-1.18%) |
May 14, 2015 | 9.190 | 9.263 | 9.161 | 9.263 | 1,207,544 | +0.09(+1.03%) |
May 13, 2015 | 9.103 | 9.198 | 9.060 | 9.169 | 2,275,535 | +0.06(+0.64%) |
May 12, 2015 | 9.067 | 9.154 | 8.994 | 9.111 | 1,004,053 | +0.00(+0.00%) |
May 11, 2015 | 9.023 | 9.154 | 9.016 | 9.111 | 1,228,810 | +0.07(+0.80%) |
May 08, 2015 | 8.987 | 9.067 | 8.911 | 9.038 | 1,273,748 | +0.07(+0.73%) |
May 07, 2015 | 8.922 | 9.031 | 8.849 | 8.973 | 1,604,496 | +0.04(+0.49%) |
May 06, 2015 | 8.900 | 8.936 | 8.791 | 8.929 | 1,037,294 | +0.09(+1.07%) |
May 05, 2015 | 8.885 | 8.965 | 8.820 | 8.834 | 1,065,829 | -0.07(-0.82%) |
May 04, 2015 | 8.805 | 8.922 | 8.805 | 8.907 | 857,628 | +0.10(+1.16%) |
May 01, 2015 | 8.914 | 8.922 | 8.776 | 8.805 | 1,593,373 | -0.03(-0.33%) |
Apr 30, 2015 | 8.820 | 8.980 | 8.791 | 8.834 | 2,387,173 | -0.01(-0.16%) |
Apr 29, 2015 | 8.762 | 8.911 | 8.747 | 8.849 | 2,703,931 | +0.04(+0.50%) |
Apr 28, 2015 | 8.718 | 8.827 | 8.682 | 8.805 | 2,607,454 | +0.11(+1.25%) |
Apr 27, 2015 | 8.791 | 8.907 | 8.609 | 8.696 | 2,203,253 | -0.09(-0.99%) |
Apr 24, 2015 | 8.856 | 8.882 | 8.751 | 8.784 | 1,757,658 | -0.08(-0.90%) |
Apr 23, 2015 | 8.907 | 8.980 | 8.704 | 8.864 | 3,661,274 | -0.22(-2.40%) |
Apr 22, 2015 | 9.074 | 9.256 | 8.951 | 9.081 | 2,503,969 | +0.15(+1.71%) |
Apr 21, 2015 | 8.958 | 9.016 | 8.885 | 8.929 | 973,941 | +0.00(+0.00%) |
Apr 20, 2015 | 8.922 | 9.016 | 8.827 | 8.929 | 993,067 | +0.02(+0.24%) |
Apr 17, 2015 | 8.958 | 8.994 | 8.878 | 8.907 | 952,033 | -0.11(-1.21%) |
Apr 16, 2015 | 9.045 | 9.052 | 8.922 | 9.016 | 739,711 | +0.00(+0.00%) |
Apr 15, 2015 | 8.965 | 9.060 | 8.958 | 9.016 | 1,381,873 | +0.07(+0.73%) |
Apr 14, 2015 | 8.980 | 9.009 | 8.896 | 8.951 | 823,681 | -0.07(-0.81%) |
Apr 13, 2015 | 8.958 | 9.074 | 8.958 | 9.023 | 1,474,845 | +0.04(+0.49%) |
Apr 10, 2015 | 9.002 | 9.016 | 8.914 | 8.980 | 506,372 | -0.01(-0.08%) |
Apr 09, 2015 | 8.980 | 9.016 | 8.885 | 8.987 | 796,060 | -0.01(-0.08%) |
Apr 08, 2015 | 8.987 | 9.074 | 8.973 | 8.994 | 1,039,725 | +0.00(+0.00%) |
Apr 07, 2015 | 8.965 | 9.052 | 8.943 | 8.994 | 945,109 | +0.04(+0.41%) |
Apr 06, 2015 | 8.885 | 9.045 | 8.820 | 8.958 | 1,361,403 | -0.03(-0.32%) |
Apr 02, 2015 | 8.943 | 8.987 | 8.987 | 8.987 | 1,323,572 | +0.03(+0.37%) |
Apr 01, 2015 | 8.936 | 8.998 | 8.864 | 8.954 | 979,437 | -0.01(-0.12%) |
Mar 31, 2015 | 8.856 | 8.987 | 8.820 | 8.965 | 2,169,173 | +0.06(+0.65%) |
Mar 30, 2015 | 8.842 | 8.951 | 8.813 | 8.907 | 973,128 | +0.11(+1.24%) |
Mar 27, 2015 | 8.834 | 8.834 | 8.740 | 8.798 | 863,586 | -0.04(-0.41%) |
Mar 26, 2015 | 8.748 | 8.867 | 8.683 | 8.834 | 1,258,942 | +0.06(+0.74%) |
Mar 25, 2015 | 8.928 | 8.950 | 8.766 | 8.769 | 1,501,860 | -0.17(-1.94%) |
Mar 24, 2015 | 9.007 | 9.014 | 8.928 | 8.942 | 1,135,362 | -0.06(-0.64%) |
Mar 23, 2015 | 9.101 | 9.144 | 8.932 | 9.000 | 1,227,641 | -0.11(-1.19%) |
Mar 20, 2015 | 8.950 | 9.115 | 8.892 | 9.108 | 2,275,753 | +0.19(+2.10%) |
Mar 19, 2015 | 8.849 | 8.942 | 8.777 | 8.921 | 1,214,065 | +0.03(+0.32%) |
Mar 18, 2015 | 9.014 | 9.083 | 8.827 | 8.892 | 1,590,733 | -0.11(-1.20%) |
Mar 17, 2015 | 8.885 | 9.000 | 8.762 | 9.000 | 1,432,122 | +0.09(+0.97%) |
Mar 16, 2015 | 8.942 | 9.014 | 8.892 | 8.914 | 999,974 | -0.04(-0.40%) |
Mar 13, 2015 | 8.993 | 9.014 | 8.827 | 8.950 | 915,201 | -0.08(-0.88%) |
Mar 12, 2015 | 8.863 | 9.043 | 8.834 | 9.029 | 1,077,060 | +0.19(+2.12%) |
Mar 11, 2015 | 8.755 | 8.856 | 8.748 | 8.841 | 1,297,418 | +0.11(+1.24%) |
Mar 10, 2015 | 8.935 | 8.950 | 8.733 | 8.733 | 1,153,029 | -0.30(-3.35%) |
Mar 09, 2015 | 8.827 | 9.043 | 8.805 | 9.036 | 1,965,555 | +0.19(+2.20%) |
Mar 06, 2015 | 8.755 | 8.928 | 8.683 | 8.841 | 1,359,379 | +0.09(+1.07%) |
Mar 05, 2015 | 8.740 | 8.755 | 8.625 | 8.748 | 715,286 | +0.04(+0.50%) |
Mar 04, 2015 | 8.712 | 8.733 | 8.647 | 8.704 | 810,378 | -0.03(-0.33%) |
Mar 03, 2015 | 8.748 | 8.798 | 8.712 | 8.733 | 742,741 | -0.04(-0.41%) |
Mar 02, 2015 | 8.719 | 8.813 | 8.690 | 8.769 | 638,144 | +0.04(+0.50%) |
Feb 27, 2015 | 8.777 | 8.798 | 8.625 | 8.726 | 1,402,622 | -0.06(-0.74%) |
Feb 26, 2015 | 8.748 | 8.798 | 8.733 | 8.791 | 744,916 | +0.01(+0.16%) |
Feb 25, 2015 | 8.820 | 8.820 | 8.777 | 8.777 | 483,217 | -0.04(-0.49%) |
Feb 24, 2015 | 8.798 | 8.892 | 8.751 | 8.820 | 641,110 | +0.03(+0.33%) |
Feb 23, 2015 | 8.733 | 8.791 | 8.690 | 8.791 | 1,025,429 | +0.01(+0.16%) |
Feb 20, 2015 | 8.632 | 8.777 | 8.575 | 8.777 | 913,089 | +0.11(+1.25%) |
Feb 19, 2015 | 8.639 | 8.704 | 8.560 | 8.668 | 563,401 | +0.01(+0.08%) |
Feb 18, 2015 | 8.762 | 8.784 | 8.629 | 8.661 | 857,321 | -0.13(-1.48%) |
Feb 17, 2015 | 8.726 | 8.819 | 8.668 | 8.791 | 1,146,913 | +0.05(+0.58%) |
Feb 13, 2015 | 8.697 | 8.740 | 8.740 | 8.740 | 765,711 | +0.01(+0.17%) |
Feb 12, 2015 | 8.596 | 8.733 | 8.546 | 8.726 | 712,480 | +0.19(+2.20%) |
Feb 11, 2015 | 8.531 | 8.582 | 8.499 | 8.539 | 886,206 | -0.01(-0.17%) |
Feb 10, 2015 | 8.582 | 8.603 | 8.517 | 8.553 | 1,066,232 | +0.01(+0.08%) |
Feb 09, 2015 | 8.546 | 8.625 | 8.452 | 8.546 | 1,327,648 | -0.04(-0.50%) |
Feb 06, 2015 | 8.524 | 8.661 | 8.459 | 8.589 | 2,466,220 | +0.14(+1.62%) |
Feb 05, 2015 | 8.344 | 8.502 | 8.344 | 8.452 | 1,116,872 | +0.13(+1.56%) |
Feb 04, 2015 | 8.329 | 8.409 | 8.308 | 8.322 | 1,148,036 | -0.03(-0.35%) |
Feb 03, 2015 | 8.243 | 8.438 | 8.228 | 8.351 | 1,741,048 | +0.14(+1.67%) |
Feb 02, 2015 | 8.084 | 8.257 | 8.041 | 8.214 | 2,456,788 | +0.17(+2.15%) |
Jan 30, 2015 | 8.070 | 8.156 | 7.998 | 8.041 | 2,144,409 | -0.12(-1.50%) |
Jan 29, 2015 | 8.055 | 8.185 | 8.019 | 8.164 | 1,930,389 | +0.14(+1.80%) |
Jan 28, 2015 | 8.214 | 8.236 | 8.005 | 8.019 | 1,790,094 | -0.15(-1.85%) |
Jan 27, 2015 | 8.127 | 8.214 | 8.127 | 8.171 | 1,404,760 | -0.06(-0.70%) |
Jan 26, 2015 | 8.149 | 8.286 | 8.106 | 8.228 | 1,407,331 | +0.05(+0.62%) |
Jan 23, 2015 | 8.373 | 8.402 | 8.164 | 8.178 | 1,695,858 | -0.19(-2.24%) |
Jan 22, 2015 | 8.091 | 8.387 | 8.012 | 8.365 | 2,200,116 | +0.27(+3.29%) |
Jan 21, 2015 | 8.293 | 8.329 | 7.933 | 8.099 | 3,169,840 | -0.22(-2.60%) |
Jan 20, 2015 | 8.387 | 8.445 | 8.236 | 8.315 | 1,741,540 | -0.09(-1.03%) |
Jan 16, 2015 | 8.286 | 8.416 | 8.268 | 8.402 | 1,390,944 | +0.08(+0.95%) |
Jan 15, 2015 | 8.402 | 8.474 | 8.279 | 8.322 | 1,402,746 | -0.10(-1.20%) |
Jan 14, 2015 | 8.409 | 8.474 | 8.301 | 8.423 | 1,763,136 | -0.09(-1.02%) |
Jan 13, 2015 | 8.639 | 8.748 | 8.459 | 8.510 | 1,839,871 | -0.06(-0.67%) |
Jan 12, 2015 | 8.517 | 8.611 | 8.466 | 8.567 | 2,133,863 | +0.04(+0.42%) |
Jan 09, 2015 | 8.733 | 8.759 | 8.524 | 8.531 | 1,499,938 | -0.19(-2.15%) |
Jan 08, 2015 | 8.639 | 8.730 | 8.611 | 8.719 | 1,846,391 | +0.12(+1.43%) |
Jan 07, 2015 | 8.611 | 8.618 | 8.517 | 8.596 | 1,520,801 | +0.05(+0.59%) |
Jan 06, 2015 | 8.683 | 8.726 | 8.466 | 8.546 | 1,760,190 | -0.14(-1.58%) |
Jan 05, 2015 | 8.849 | 8.849 | 8.632 | 8.683 | 1,446,321 | -0.21(-2.35%) |
Jan 02, 2015 | 8.971 | 8.986 | 8.762 | 8.892 | 1,467,645 | -0.02(-0.24%) |
Dec 31, 2014 | 9.043 | 8.914 | 8.914 | 8.914 | 1,116,397 | -0.09(-0.96%) |
Dec 30, 2014 | 8.942 | 9.065 | 8.870 | 9.000 | 686,709 | -0.01(-0.08%) |
Dec 29, 2014 | 8.921 | 9.079 | 8.914 | 9.007 | 831,050 | +0.08(+0.84%) |
Dec 26, 2014 | 8.936 | 9.000 | 8.914 | 8.932 | 648,738 | +0.05(+0.52%) |
Dec 24, 2014 | 8.950 | 8.885 | 8.885 | 8.885 | 412,800 | -0.09(-0.96%) |
Dec 23, 2014 | 8.950 | 9.029 | 8.850 | 8.971 | 1,097,150 | +0.06(+0.64%) |
Dec 22, 2014 | 8.857 | 8.950 | 8.756 | 8.914 | 1,420,617 | +0.06(+0.65%) |
Dec 19, 2014 | 8.850 | 8.928 | 8.771 | 8.857 | 4,223,155 | -0.01(-0.08%) |
Dec 18, 2014 | 8.857 | 8.914 | 8.785 | 8.864 | 1,463,903 | +0.09(+1.06%) |
Dec 17, 2014 | 8.506 | 8.785 | 8.506 | 8.771 | 1,981,001 | +0.27(+3.20%) |
Dec 16, 2014 | 8.448 | 8.635 | 8.398 | 8.499 | 1,499,676 | +0.01(+0.17%) |
Dec 15, 2014 | 8.549 | 8.627 | 8.427 | 8.484 | 1,890,042 | -0.02(-0.25%) |
Dec 12, 2014 | 8.470 | 8.610 | 8.463 | 8.506 | 1,795,064 | -0.02(-0.25%) |
Dec 11, 2014 | 8.592 | 8.642 | 8.506 | 8.527 | 2,538,864 | +0.01(+0.08%) |
Dec 10, 2014 | 8.807 | 8.850 | 8.506 | 8.520 | 1,820,189 | -0.32(-3.65%) |
Dec 09, 2014 | 8.706 | 8.893 | 8.685 | 8.842 | 1,870,988 | +0.02(+0.24%) |
Dec 08, 2014 | 8.713 | 8.946 | 8.683 | 8.821 | 1,555,237 | +0.04(+0.49%) |
Dec 05, 2014 | 8.685 | 8.907 | 8.685 | 8.778 | 2,137,861 | +0.14(+1.58%) |
Dec 04, 2014 | 8.613 | 8.670 | 8.563 | 8.642 | 765,049 | -0.01(-0.08%) |
Dec 03, 2014 | 8.556 | 8.663 | 8.520 | 8.649 | 963,877 | +0.09(+1.00%) |
Dec 02, 2014 | 8.441 | 8.667 | 8.441 | 8.563 | 902,020 | +0.11(+1.31%) |
Dec 01, 2014 | 8.549 | 8.577 | 8.384 | 8.452 | 1,060,250 | -0.10(-1.21%) |
Nov 28, 2014 | 8.706 | 8.756 | 8.531 | 8.556 | 355,658 | -0.16(-1.81%) |
Nov 26, 2014 | 8.749 | 8.713 | 8.713 | 8.713 | 871,234 | -0.06(-0.73%) |
Nov 25, 2014 | 8.742 | 8.799 | 8.706 | 8.778 | 1,078,639 | +0.04(+0.41%) |
Nov 24, 2014 | 8.685 | 8.749 | 8.642 | 8.742 | 754,877 | +0.09(+1.08%) |
Nov 21, 2014 | 8.799 | 8.821 | 8.635 | 8.649 | 1,091,401 | -0.09(-1.06%) |
Nov 20, 2014 | 8.606 | 8.742 | 8.585 | 8.742 | 1,033,593 | +0.11(+1.24%) |
Nov 19, 2014 | 8.671 | 8.735 | 8.571 | 8.635 | 1,440,303 | -0.06(-0.66%) |
Nov 18, 2014 | 8.749 | 8.778 | 8.678 | 8.692 | 1,042,777 | -0.04(-0.49%) |
Nov 17, 2014 | 8.757 | 8.778 | 8.706 | 8.735 | 922,806 | -0.04(-0.45%) |
Nov 14, 2014 | 8.792 | 8.850 | 8.742 | 8.774 | 1,254,318 | -0.02(-0.20%) |
Nov 13, 2014 | 9.007 | 9.014 | 8.792 | 8.792 | 1,338,991 | -0.12(-1.36%) |
Nov 12, 2014 | 8.578 | 8.957 | 8.578 | 8.914 | 3,107,081 | +0.29(+3.32%) |
Nov 11, 2014 | 8.635 | 8.671 | 8.606 | 8.628 | 358,815 | -0.03(-0.33%) |
Nov 10, 2014 | 8.585 | 8.656 | 8.506 | 8.656 | 737,001 | +0.07(+0.79%) |
Nov 07, 2014 | 8.585 | 8.649 | 8.513 | 8.588 | 842,546 | +0.00(+0.04%) |
Nov 06, 2014 | 8.499 | 8.599 | 8.478 | 8.585 | 990,407 | +0.08(+0.88%) |
Nov 05, 2014 | 8.463 | 8.520 | 8.377 | 8.510 | 2,924,585 | +0.11(+1.32%) |
Nov 04, 2014 | 8.420 | 8.506 | 8.345 | 8.399 | 856,243 | -0.05(-0.59%) |
Nov 03, 2014 | 8.499 | 8.549 | 8.399 | 8.449 | 1,118,997 | -0.05(-0.59%) |
Oct 31, 2014 | 8.470 | 8.542 | 8.399 | 8.499 | 1,142,063 | +0.11(+1.28%) |
Oct 30, 2014 | 8.370 | 8.438 | 8.299 | 8.392 | 857,964 | -0.01(-0.09%) |
Oct 29, 2014 | 8.206 | 8.413 | 8.177 | 8.399 | 1,526,593 | +0.18(+2.18%) |
Oct 28, 2014 | 8.098 | 8.256 | 8.098 | 8.220 | 1,148,032 | +0.14(+1.68%) |
Oct 27, 2014 | 8.012 | 8.070 | 8.070 | 8.084 | 1,300,815 | +0.01(+0.18%) |
Oct 24, 2014 | 8.020 | 8.127 | 8.020 | 8.070 | 1,520,924 | +0.03(+0.36%) |
Oct 23, 2014 | 8.184 | 8.227 | 8.034 | 8.041 | 1,206,736 | -0.04(-0.49%) |
Oct 22, 2014 | 8.184 | 8.256 | 8.012 | 8.080 | 1,588,730 | +0.19(+2.40%) |
Oct 21, 2014 | 7.755 | 7.941 | 7.755 | 7.891 | 940,708 | +0.15(+1.94%) |
Oct 20, 2014 | 7.669 | 7.741 | 7.640 | 7.741 | 986,252 | +0.04(+0.46%) |
Oct 17, 2014 | 7.748 | 7.769 | 7.648 | 7.705 | 801,778 | +0.02(+0.28%) |
Oct 16, 2014 | 7.490 | 7.705 | 7.476 | 7.683 | 1,661,558 | +0.11(+1.51%) |
Oct 15, 2014 | 7.691 | 7.698 | 7.462 | 7.569 | 1,783,009 | -0.21(-2.76%) |
Oct 14, 2014 | 7.769 | 7.877 | 7.726 | 7.784 | 1,052,043 | +0.04(+0.55%) |
Oct 13, 2014 | 7.676 | 7.799 | 7.676 | 7.741 | 1,165,541 | +0.08(+0.98%) |
Oct 10, 2014 | 7.762 | 7.841 | 7.662 | 7.666 | 1,382,734 | -0.09(-1.15%) |
Oct 09, 2014 | 7.948 | 7.948 | 7.755 | 7.755 | 1,444,445 | -0.21(-2.61%) |
Oct 08, 2014 | 7.762 | 7.977 | 7.762 | 7.962 | 1,117,058 | +0.19(+2.39%) |
Oct 07, 2014 | 7.862 | 7.891 | 7.769 | 7.776 | 922,476 | -0.13(-1.58%) |
Oct 06, 2014 | 7.970 | 8.012 | 7.869 | 7.902 | 1,015,458 | -0.05(-0.59%) |
Oct 03, 2014 | 8.012 | 8.055 | 7.937 | 7.948 | 818,316 | +0.01(+0.09%) |
Oct 02, 2014 | 7.855 | 7.980 | 7.841 | 7.941 | 1,000,558 | +0.07(+0.91%) |
Oct 01, 2014 | 7.927 | 7.977 | 7.812 | 7.869 | 1,955,120 | -0.06(-0.72%) |
Sep 30, 2014 | 7.984 | 7.984 | 7.905 | 7.927 | 1,021,992 | -0.06(-0.81%) |
Sep 29, 2014 | 7.948 | 8.034 | 7.941 | 7.991 | 1,017,475 | -0.04(-0.45%) |
Sep 26, 2014 | 8.005 | 8.027 | 7.956 | 8.027 | 828,829 | +0.04(+0.49%) |
Sep 25, 2014 | 8.077 | 8.077 | 7.956 | 7.988 | 1,052,726 | -0.12(-1.53%) |
Sep 24, 2014 | 8.133 | 8.162 | 8.062 | 8.112 | 784,825 | -0.02(-0.26%) |
Sep 23, 2014 | 8.247 | 8.279 | 8.126 | 8.133 | 1,250,720 | -0.13(-1.59%) |
Sep 22, 2014 | 8.346 | 8.396 | 8.261 | 8.265 | 891,374 | -0.11(-1.31%) |
Sep 19, 2014 | 8.474 | 8.524 | 8.339 | 8.375 | 3,827,205 | -0.07(-0.88%) |
Sep 18, 2014 | 8.332 | 8.517 | 8.311 | 8.449 | 1,021,582 | +0.13(+1.62%) |
Sep 17, 2014 | 8.304 | 8.417 | 8.268 | 8.314 | 840,152 | +0.02(+0.21%) |
Sep 16, 2014 | 8.346 | 8.417 | 8.261 | 8.297 | 1,360,621 | -0.06(-0.72%) |
Sep 15, 2014 | 8.389 | 8.417 | 8.339 | 8.357 | 853,588 | -0.05(-0.55%) |
Sep 12, 2014 | 8.382 | 8.460 | 8.350 | 8.403 | 1,227,031 | +0.03(+0.34%) |
Sep 11, 2014 | 8.268 | 8.386 | 8.219 | 8.375 | 720,153 | +0.06(+0.68%) |
Sep 10, 2014 | 8.254 | 8.339 | 8.210 | 8.318 | 764,112 | +0.09(+1.04%) |
Sep 09, 2014 | 8.275 | 8.297 | 8.183 | 8.233 | 926,204 | -0.08(-0.94%) |
Sep 08, 2014 | 8.318 | 8.361 | 8.254 | 8.311 | 1,199,001 | -0.04(-0.43%) |
Sep 05, 2014 | 8.197 | 8.336 | 8.162 | 8.346 | 1,855,413 | +0.13(+1.64%) |
Sep 04, 2014 | 8.233 | 8.318 | 8.183 | 8.211 | 682,758 | -0.03(-0.34%) |
Sep 03, 2014 | 8.290 | 8.311 | 8.226 | 8.240 | 902,989 | -0.02(-0.22%) |
Sep 02, 2014 | 8.219 | 8.261 | 8.155 | 8.258 | 1,341,968 | +0.06(+0.78%) |
Aug 29, 2014 | 8.155 | 8.194 | 8.194 | 8.194 | 866,913 | +0.07(+0.83%) |
Aug 28, 2014 | 8.148 | 8.155 | 8.069 | 8.126 | 797,381 | -0.05(-0.61%) |
Aug 27, 2014 | 8.254 | 8.254 | 8.162 | 8.176 | 608,822 | -0.06(-0.78%) |
Aug 26, 2014 | 8.197 | 8.268 | 8.176 | 8.240 | 603,084 | +0.04(+0.52%) |
Aug 25, 2014 | 8.233 | 8.268 | 8.183 | 8.197 | 1,112,167 | +0.00(+0.00%) |
Aug 22, 2014 | 8.176 | 8.251 | 8.148 | 8.197 | 1,036,368 | +0.01(+0.17%) |
Aug 21, 2014 | 8.077 | 8.226 | 8.034 | 8.183 | 1,358,165 | +0.11(+1.32%) |
Aug 20, 2014 | 8.041 | 8.126 | 8.014 | 8.077 | 1,053,800 | +0.01(+0.13%) |
Aug 19, 2014 | 8.055 | 8.126 | 8.048 | 8.066 | 824,876 | +0.02(+0.31%) |
Aug 18, 2014 | 7.984 | 8.091 | 7.949 | 8.041 | 1,112,404 | +0.11(+1.43%) |
Aug 15, 2014 | 7.970 | 8.041 | 7.885 | 7.927 | 1,458,382 | -0.03(-0.36%) |
Aug 14, 2014 | 7.927 | 8.005 | 7.924 | 7.956 | 1,002,367 | +0.02(+0.31%) |
Aug 13, 2014 | 7.963 | 8.002 | 7.899 | 7.931 | 1,438,007 | -0.01(-0.13%) |
Aug 12, 2014 | 7.913 | 8.005 | 7.906 | 7.942 | 1,275,466 | +0.01(+0.18%) |
Aug 11, 2014 | 7.906 | 8.013 | 7.863 | 7.927 | 2,614,315 | +0.06(+0.81%) |
Aug 08, 2014 | 7.906 | 7.934 | 7.853 | 7.863 | 2,004,344 | -0.04(-0.45%) |
Aug 07, 2014 | 7.963 | 8.013 | 7.871 | 7.899 | 1,634,405 | -0.04(-0.45%) |
Aug 06, 2014 | 7.906 | 7.998 | 7.899 | 7.934 | 4,405,908 | +0.00(+0.00%) |
Aug 05, 2014 | 7.885 | 8.027 | 7.878 | 7.934 | 2,263,015 | +0.02(+0.27%) |
Aug 04, 2014 | 7.913 | 7.977 | 7.849 | 7.913 | 2,274,460 | +0.03(+0.36%) |
Aug 01, 2014 | 8.041 | 8.091 | 7.856 | 7.885 | 3,289,593 | -0.17(-2.12%) |
Jul 31, 2014 | 8.105 | 8.183 | 8.027 | 8.055 | 2,739,217 | -0.10(-1.22%) |
Jul 30, 2014 | 8.155 | 8.254 | 8.055 | 8.155 | 2,948,662 | +0.04(+0.44%) |
Jul 29, 2014 | 8.055 | 8.226 | 8.055 | 8.119 | 3,504,864 | +0.07(+0.88%) |
Jul 28, 2014 | 8.084 | 8.119 | 8.013 | 8.048 | 2,186,271 | -0.06(-0.79%) |
Jul 25, 2014 | 8.034 | 8.165 | 8.027 | 8.112 | 2,576,610 | +0.06(+0.71%) |
Jul 24, 2014 | 8.041 | 8.112 | 7.998 | 8.055 | 4,779,697 | -0.05(-0.61%) |
Jul 23, 2014 | 8.183 | 8.332 | 7.871 | 8.105 | 8,199,825 | -0.23(-2.81%) |
Jul 22, 2014 | 8.396 | 8.432 | 8.332 | 8.339 | 2,396,257 | +0.01(+0.17%) |
Jul 21, 2014 | 8.311 | 8.389 | 8.275 | 8.325 | 2,980,932 | -0.01(-0.09%) |
Jul 18, 2014 | 8.290 | 8.460 | 8.133 | 8.332 | 4,549,672 | -0.11(-1.26%) |
Jul 17, 2014 | 8.552 | 8.581 | 8.417 | 8.439 | 1,359,900 | -0.18(-2.06%) |
Jul 16, 2014 | 8.794 | 8.801 | 8.595 | 8.616 | 1,477,760 | -0.15(-1.70%) |
Jul 15, 2014 | 8.723 | 8.787 | 8.687 | 8.766 | 983,690 | +0.08(+0.90%) |
Jul 14, 2014 | 8.723 | 8.773 | 8.652 | 8.687 | 976,987 | +0.02(+0.25%) |
Jul 11, 2014 | 8.730 | 8.730 | 8.623 | 8.666 | 819,673 | -0.06(-0.65%) |
Jul 10, 2014 | 8.631 | 8.773 | 8.567 | 8.723 | 1,150,802 | -0.03(-0.32%) |
Jul 09, 2014 | 8.751 | 8.822 | 8.702 | 8.751 | 1,114,649 | +0.01(+0.08%) |
Jul 08, 2014 | 8.822 | 8.822 | 8.695 | 8.744 | 1,414,917 | -0.10(-1.12%) |
Jul 07, 2014 | 8.879 | 8.893 | 8.822 | 8.844 | 1,018,704 | -0.08(-0.88%) |
Jul 03, 2014 | 8.829 | 8.922 | 8.922 | 8.922 | 664,755 | +0.11(+1.29%) |
Jul 02, 2014 | 8.879 | 8.957 | 8.758 | 8.808 | 1,190,735 | -0.09(-1.04%) |
Jul 01, 2014 | 8.815 | 9.028 | 8.780 | 8.901 | 1,963,635 | +0.10(+1.13%) |
Jun 30, 2014 | 8.773 | 8.808 | 8.695 | 8.801 | 1,356,046 | +0.01(+0.08%) |
Jun 27, 2014 | 8.652 | 8.865 | 8.652 | 8.794 | 2,857,944 | +0.09(+0.98%) |
Jun 26, 2014 | 8.723 | 8.737 | 8.582 | 8.709 | 970,944 | -0.01(-0.08%) |
Jun 25, 2014 | 8.596 | 8.737 | 8.479 | 8.716 | 1,392,399 | +0.10(+1.15%) |
Jun 24, 2014 | 8.666 | 8.793 | 8.596 | 8.617 | 1,561,961 | -0.06(-0.65%) |
Jun 23, 2014 | 8.779 | 8.793 | 8.659 | 8.673 | 1,556,706 | -0.11(-1.29%) |
Jun 20, 2014 | 8.822 | 8.864 | 8.758 | 8.786 | 2,316,277 | +0.01(+0.16%) |
Jun 19, 2014 | 8.815 | 8.815 | 8.698 | 8.772 | 1,237,558 | -0.04(-0.40%) |
Jun 18, 2014 | 8.786 | 8.846 | 8.716 | 8.808 | 1,305,590 | +0.01(+0.08%) |
Jun 17, 2014 | 8.631 | 8.906 | 8.610 | 8.800 | 1,554,302 | +0.16(+1.80%) |
Jun 16, 2014 | 8.723 | 8.737 | 8.575 | 8.645 | 1,535,473 | -0.12(-1.37%) |
Jun 13, 2014 | 8.758 | 8.864 | 8.483 | 8.765 | 1,109,498 | +0.01(+0.08%) |
Jun 12, 2014 | 8.758 | 8.815 | 8.695 | 8.758 | 1,014,254 | -0.02(-0.17%) |
Jun 11, 2014 | 8.850 | 8.850 | 8.758 | 8.773 | 1,139,229 | -0.10(-1.10%) |
Jun 10, 2014 | 8.899 | 8.906 | 8.815 | 8.871 | 889,876 | +0.13(+1.53%) |
Jun 06, 2014 | 8.695 | 8.808 | 8.666 | 8.737 | 1,097,287 | +0.06(+0.73%) |
Jun 05, 2014 | 8.553 | 8.698 | 8.497 | 8.673 | 1,167,626 | +0.14(+1.65%) |
Jun 04, 2014 | 8.553 | 8.596 | 8.455 | 8.532 | 1,908,138 | -0.05(-0.58%) |
Jun 03, 2014 | 8.433 | 8.617 | 8.433 | 8.582 | 1,155,159 | +0.07(+0.83%) |