Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.510 | 7.600 | 7.310 | 7.510 | 97,308 | -0.01(-0.13%) |
May 28, 2015 | 7.560 | 7.660 | 7.500 | 7.520 | 31,234 | -0.12(-1.57%) |
May 27, 2015 | 7.440 | 7.640 | 7.390 | 7.640 | 42,117 | +0.23(+3.10%) |
May 26, 2015 | 7.580 | 7.660 | 7.350 | 7.410 | 97,191 | -0.29(-3.77%) |
May 22, 2015 | 7.820 | 7.700 | 7.700 | 7.700 | 54,300 | -0.15(-1.91%) |
May 21, 2015 | 7.870 | 7.910 | 7.760 | 7.850 | 44,286 | -0.01(-0.13%) |
May 20, 2015 | 7.760 | 7.870 | 7.630 | 7.860 | 75,869 | +0.10(+1.29%) |
May 19, 2015 | 7.650 | 7.790 | 7.561 | 7.760 | 80,579 | +0.06(+0.78%) |
May 18, 2015 | 7.560 | 7.830 | 7.560 | 7.700 | 53,709 | +0.08(+1.05%) |
May 15, 2015 | 7.620 | 7.720 | 7.520 | 7.620 | 52,730 | -0.03(-0.39%) |
May 14, 2015 | 7.500 | 7.680 | 7.400 | 7.650 | 41,183 | +0.18(+2.41%) |
May 13, 2015 | 7.460 | 7.550 | 7.360 | 7.470 | 33,109 | +0.03(+0.40%) |
May 12, 2015 | 7.680 | 7.680 | 7.300 | 7.440 | 62,798 | -0.24(-3.12%) |
May 11, 2015 | 7.580 | 7.810 | 7.540 | 7.680 | 64,630 | +0.17(+2.26%) |
May 08, 2015 | 7.640 | 7.680 | 7.480 | 7.510 | 74,015 | +0.00(+0.00%) |
May 07, 2015 | 7.440 | 7.650 | 7.410 | 7.510 | 66,843 | +0.05(+0.67%) |
May 06, 2015 | 7.550 | 7.666 | 7.380 | 7.460 | 107,966 | -0.07(-0.93%) |
May 05, 2015 | 7.890 | 7.940 | 7.510 | 7.530 | 120,730 | -0.41(-5.16%) |
May 04, 2015 | 7.840 | 8.115 | 7.840 | 7.940 | 77,122 | +0.09(+1.15%) |
May 01, 2015 | 8.120 | 8.200 | 7.800 | 7.850 | 82,616 | -0.14(-1.75%) |
Apr 30, 2015 | 8.190 | 8.230 | 7.960 | 7.990 | 108,917 | -0.32(-3.85%) |
Apr 29, 2015 | 8.390 | 8.490 | 8.260 | 8.310 | 51,563 | -0.10(-1.19%) |
Apr 28, 2015 | 8.190 | 8.440 | 8.140 | 8.410 | 88,191 | +0.24(+2.94%) |
Apr 27, 2015 | 8.370 | 8.460 | 8.010 | 8.170 | 81,842 | -0.20(-2.39%) |
Apr 24, 2015 | 8.380 | 8.430 | 8.290 | 8.370 | 103,967 | +0.04(+0.48%) |
Apr 23, 2015 | 8.060 | 8.360 | 8.059 | 8.330 | 80,119 | +0.28(+3.48%) |
Apr 22, 2015 | 8.010 | 8.160 | 7.910 | 8.050 | 45,386 | +0.03(+0.37%) |
Apr 21, 2015 | 7.960 | 8.060 | 7.810 | 8.020 | 50,683 | +0.06(+0.75%) |
Apr 20, 2015 | 7.770 | 8.070 | 7.730 | 7.960 | 62,021 | +0.23(+2.98%) |
Apr 17, 2015 | 7.990 | 7.990 | 7.730 | 7.730 | 98,931 | -0.32(-3.98%) |
Apr 16, 2015 | 8.100 | 8.140 | 8.040 | 8.050 | 25,261 | -0.06(-0.74%) |
Apr 15, 2015 | 8.060 | 8.170 | 8.000 | 8.110 | 66,915 | +0.10(+1.25%) |
Apr 14, 2015 | 7.810 | 8.020 | 7.810 | 8.010 | 55,106 | +0.17(+2.17%) |
Apr 13, 2015 | 8.000 | 8.000 | 7.820 | 7.840 | 98,297 | -0.15(-1.88%) |
Apr 10, 2015 | 8.110 | 8.110 | 7.930 | 7.990 | 43,115 | -0.04(-0.50%) |
Apr 09, 2015 | 8.140 | 8.166 | 7.920 | 8.030 | 55,451 | -0.06(-0.74%) |
Apr 08, 2015 | 8.310 | 8.580 | 8.050 | 8.090 | 135,787 | -0.32(-3.80%) |
Apr 07, 2015 | 8.470 | 8.590 | 8.410 | 8.410 | 66,625 | -0.08(-0.94%) |
Apr 06, 2015 | 8.500 | 8.550 | 8.480 | 8.490 | 62,871 | -0.01(-0.12%) |
Apr 02, 2015 | 8.500 | 8.500 | 8.500 | 8.500 | 74,200 | -0.04(-0.47%) |
Apr 01, 2015 | 8.500 | 8.580 | 8.460 | 8.540 | 85,306 | +0.01(+0.12%) |
Mar 31, 2015 | 8.420 | 8.590 | 8.350 | 8.530 | 71,335 | +0.01(+0.12%) |
Mar 30, 2015 | 8.320 | 8.560 | 8.210 | 8.520 | 181,593 | +0.27(+3.27%) |
Mar 27, 2015 | 8.130 | 8.260 | 8.090 | 8.250 | 146,380 | +0.09(+1.10%) |
Mar 26, 2015 | 8.200 | 8.310 | 8.090 | 8.160 | 87,920 | -0.08(-0.97%) |
Mar 25, 2015 | 8.440 | 8.620 | 8.160 | 8.240 | 125,344 | -0.18(-2.14%) |
Mar 24, 2015 | 8.410 | 8.490 | 8.260 | 8.420 | 95,178 | +0.02(+0.24%) |
Mar 23, 2015 | 8.460 | 8.580 | 8.310 | 8.400 | 132,905 | -0.10(-1.18%) |
Mar 20, 2015 | 8.230 | 8.540 | 8.175 | 8.500 | 247,723 | +0.34(+4.17%) |
Mar 19, 2015 | 8.180 | 8.240 | 8.110 | 8.160 | 76,223 | -0.02(-0.24%) |
Mar 18, 2015 | 8.000 | 8.220 | 7.910 | 8.180 | 79,531 | +0.11(+1.36%) |
Mar 17, 2015 | 7.960 | 8.120 | 7.720 | 8.070 | 128,248 | +0.03(+0.37%) |
Mar 16, 2015 | 8.030 | 8.100 | 7.890 | 8.040 | 87,700 | +0.08(+1.01%) |
Mar 13, 2015 | 7.940 | 8.010 | 7.840 | 7.960 | 50,354 | +0.02(+0.25%) |
Mar 12, 2015 | 7.750 | 8.000 | 7.710 | 7.940 | 92,124 | +0.28(+3.66%) |
Mar 11, 2015 | 7.590 | 7.730 | 7.520 | 7.660 | 114,641 | +0.05(+0.66%) |
Mar 10, 2015 | 7.720 | 7.920 | 7.550 | 7.610 | 137,618 | -0.30(-3.79%) |
Mar 09, 2015 | 7.990 | 8.040 | 7.870 | 7.910 | 50,129 | -0.01(-0.13%) |
Mar 06, 2015 | 7.880 | 8.110 | 7.820 | 7.920 | 107,590 | +0.04(+0.51%) |
Mar 05, 2015 | 8.080 | 8.110 | 7.791 | 7.880 | 87,130 | -0.21(-2.60%) |
Mar 04, 2015 | 8.060 | 8.140 | 7.990 | 8.090 | 107,429 | -0.02(-0.25%) |
Mar 03, 2015 | 8.070 | 8.160 | 7.970 | 8.110 | 72,959 | -0.01(-0.12%) |
Mar 02, 2015 | 7.970 | 8.150 | 7.882 | 8.120 | 99,856 | +0.15(+1.88%) |
Feb 27, 2015 | 8.120 | 8.230 | 7.810 | 7.970 | 133,133 | -0.19(-2.33%) |
Feb 26, 2015 | 8.140 | 8.230 | 8.100 | 8.160 | 74,778 | +0.01(+0.12%) |
Feb 25, 2015 | 8.030 | 8.240 | 8.030 | 8.150 | 56,858 | +0.13(+1.62%) |
Feb 24, 2015 | 8.040 | 8.220 | 7.990 | 8.020 | 61,640 | -0.03(-0.37%) |
Feb 23, 2015 | 7.950 | 8.120 | 7.850 | 8.050 | 76,064 | +0.05(+0.63%) |
Feb 20, 2015 | 7.950 | 8.070 | 7.750 | 8.000 | 88,199 | +0.04(+0.50%) |
Feb 19, 2015 | 7.890 | 7.990 | 7.800 | 7.960 | 101,490 | +0.02(+0.25%) |
Feb 18, 2015 | 7.850 | 8.020 | 7.810 | 7.940 | 53,874 | +0.05(+0.63%) |
Feb 17, 2015 | 8.080 | 8.080 | 7.750 | 7.890 | 94,322 | -0.18(-2.23%) |
Feb 13, 2015 | 8.000 | 8.070 | 8.070 | 8.070 | 80,200 | +0.09(+1.13%) |
Feb 12, 2015 | 7.880 | 8.040 | 7.840 | 7.980 | 84,405 | +0.19(+2.44%) |
Feb 11, 2015 | 7.740 | 7.880 | 7.610 | 7.790 | 87,804 | -0.02(-0.26%) |
Feb 10, 2015 | 7.930 | 7.930 | 7.590 | 7.810 | 99,388 | -0.03(-0.38%) |
Feb 09, 2015 | 8.030 | 8.150 | 7.820 | 7.840 | 108,143 | -0.18(-2.24%) |
Feb 06, 2015 | 7.920 | 8.060 | 7.790 | 8.020 | 154,443 | +0.12(+1.52%) |
Feb 05, 2015 | 7.370 | 7.930 | 7.370 | 7.900 | 181,220 | +0.55(+7.48%) |
Feb 04, 2015 | 7.270 | 7.390 | 7.150 | 7.350 | 104,161 | +0.04(+0.55%) |
Feb 03, 2015 | 7.080 | 7.340 | 7.030 | 7.310 | 177,822 | +0.30(+4.28%) |
Feb 02, 2015 | 6.920 | 7.040 | 6.840 | 7.010 | 106,238 | +0.15(+2.19%) |
Jan 30, 2015 | 7.070 | 7.136 | 6.850 | 6.860 | 102,872 | -0.19(-2.70%) |
Jan 29, 2015 | 6.960 | 7.050 | 6.860 | 7.050 | 110,403 | +0.11(+1.59%) |
Jan 28, 2015 | 7.180 | 7.230 | 6.900 | 6.940 | 153,606 | -0.22(-3.07%) |
Jan 27, 2015 | 6.990 | 7.223 | 6.990 | 7.160 | 137,273 | +0.09(+1.27%) |
Jan 26, 2015 | 6.860 | 7.110 | 6.860 | 7.070 | 119,579 | +0.11(+1.58%) |
Jan 23, 2015 | 7.100 | 7.120 | 6.950 | 6.960 | 82,456 | -0.16(-2.25%) |
Jan 22, 2015 | 7.000 | 7.230 | 6.860 | 7.120 | 166,234 | +0.20(+2.89%) |
Jan 21, 2015 | 6.850 | 7.080 | 6.850 | 6.920 | 141,722 | -0.02(-0.29%) |
Jan 20, 2015 | 7.490 | 7.840 | 6.880 | 6.940 | 442,979 | -0.53(-7.10%) |
Jan 16, 2015 | 7.350 | 7.630 | 7.350 | 7.470 | 172,506 | +0.05(+0.67%) |
Jan 15, 2015 | 7.670 | 7.740 | 7.380 | 7.420 | 93,023 | -0.21(-2.75%) |
Jan 14, 2015 | 7.530 | 7.710 | 7.460 | 7.630 | 176,217 | -0.01(-0.13%) |
Jan 13, 2015 | 7.750 | 7.760 | 7.440 | 7.640 | 178,587 | -0.04(-0.52%) |
Jan 12, 2015 | 7.620 | 7.850 | 7.510 | 7.680 | 132,405 | +0.03(+0.39%) |
Jan 09, 2015 | 7.880 | 7.900 | 7.630 | 7.650 | 148,793 | -0.28(-3.53%) |
Jan 08, 2015 | 8.100 | 8.140 | 7.920 | 7.930 | 114,694 | -0.05(-0.63%) |
Jan 07, 2015 | 8.050 | 8.050 | 7.800 | 7.980 | 120,484 | +0.03(+0.38%) |
Jan 06, 2015 | 8.260 | 8.260 | 7.870 | 7.950 | 137,293 | -0.27(-3.28%) |
Jan 05, 2015 | 8.190 | 8.520 | 8.100 | 8.220 | 162,671 | +0.01(+0.12%) |
Jan 02, 2015 | 8.200 | 8.250 | 7.930 | 8.210 | 116,018 | +0.07(+0.86%) |
Dec 31, 2014 | 8.350 | 8.140 | 8.140 | 8.140 | 134,600 | -0.20(-2.40%) |
Dec 30, 2014 | 8.270 | 8.460 | 8.270 | 8.340 | 74,607 | +0.01(+0.12%) |
Dec 29, 2014 | 8.410 | 8.450 | 8.250 | 8.330 | 80,875 | -0.03(-0.36%) |
Dec 26, 2014 | 8.160 | 8.370 | 8.120 | 8.360 | 108,876 | +0.26(+3.21%) |
Dec 24, 2014 | 8.020 | 8.100 | 8.100 | 8.100 | 62,600 | +0.06(+0.75%) |
Dec 23, 2014 | 7.900 | 8.120 | 7.860 | 8.040 | 145,553 | +0.16(+2.03%) |
Dec 22, 2014 | 7.610 | 7.910 | 7.560 | 7.880 | 122,261 | +0.26(+3.41%) |
Dec 19, 2014 | 7.680 | 7.910 | 7.560 | 7.620 | 355,936 | -0.09(-1.17%) |
Dec 18, 2014 | 7.860 | 7.890 | 7.580 | 7.710 | 182,891 | -0.04(-0.52%) |
Dec 17, 2014 | 7.230 | 7.770 | 7.230 | 7.750 | 161,745 | +0.52(+7.19%) |
Dec 16, 2014 | 7.180 | 7.590 | 7.140 | 7.230 | 132,859 | +0.06(+0.84%) |
Dec 15, 2014 | 7.340 | 7.440 | 7.160 | 7.170 | 120,784 | -0.16(-2.18%) |
Dec 12, 2014 | 7.610 | 7.620 | 7.320 | 7.330 | 126,329 | -0.36(-4.68%) |
Dec 11, 2014 | 7.680 | 7.900 | 7.635 | 7.690 | 125,269 | +0.07(+0.92%) |
Dec 10, 2014 | 7.610 | 7.740 | 7.578 | 7.620 | 159,514 | -0.06(-0.78%) |
Dec 09, 2014 | 7.330 | 7.750 | 7.330 | 7.680 | 181,945 | +0.26(+3.50%) |
Dec 08, 2014 | 7.690 | 7.750 | 7.370 | 7.420 | 147,932 | -0.32(-4.13%) |
Dec 05, 2014 | 7.460 | 7.790 | 7.390 | 7.740 | 204,019 | +0.30(+4.03%) |
Dec 04, 2014 | 7.400 | 7.500 | 7.180 | 7.440 | 209,518 | +0.20(+2.76%) |
Dec 03, 2014 | 6.860 | 7.400 | 6.750 | 7.240 | 270,966 | +0.51(+7.58%) |
Dec 02, 2014 | 6.580 | 6.840 | 6.560 | 6.730 | 312,129 | +0.15(+2.28%) |
Dec 01, 2014 | 6.670 | 6.770 | 6.540 | 6.580 | 150,960 | -0.10(-1.50%) |
Nov 28, 2014 | 6.810 | 6.990 | 6.670 | 6.680 | 107,668 | -0.15(-2.20%) |
Nov 26, 2014 | 6.780 | 6.830 | 6.830 | 6.830 | 127,900 | +0.05(+0.74%) |
Nov 25, 2014 | 6.940 | 7.060 | 6.750 | 6.780 | 258,026 | -0.18(-2.59%) |
Nov 24, 2014 | 6.880 | 6.990 | 6.800 | 6.960 | 175,241 | +0.07(+1.02%) |
Nov 21, 2014 | 7.000 | 7.100 | 6.870 | 6.890 | 204,335 | -0.04(-0.58%) |
Nov 20, 2014 | 6.700 | 6.980 | 6.700 | 6.930 | 130,048 | +0.19(+2.82%) |
Nov 19, 2014 | 7.050 | 7.060 | 6.690 | 6.740 | 165,090 | -0.35(-4.94%) |
Nov 18, 2014 | 7.140 | 7.320 | 7.060 | 7.090 | 110,780 | -0.04(-0.56%) |
Nov 17, 2014 | 7.190 | 7.250 | 7.030 | 7.130 | 134,161 | -0.07(-0.97%) |
Nov 14, 2014 | 7.240 | 7.270 | 7.120 | 7.200 | 203,800 | -0.06(-0.83%) |
Nov 13, 2014 | 7.490 | 7.590 | 7.180 | 7.260 | 84,951 | -0.25(-3.33%) |
Nov 12, 2014 | 7.350 | 7.580 | 7.350 | 7.510 | 136,400 | +0.07(+0.94%) |
Nov 11, 2014 | 7.320 | 7.480 | 7.210 | 7.440 | 102,159 | +0.13(+1.78%) |
Nov 10, 2014 | 7.390 | 7.490 | 7.250 | 7.310 | 119,724 | -0.08(-1.08%) |
Nov 07, 2014 | 7.310 | 7.420 | 7.220 | 7.390 | 87,382 | +0.06(+0.82%) |
Nov 06, 2014 | 7.260 | 7.350 | 7.140 | 7.330 | 102,426 | +0.05(+0.69%) |
Nov 05, 2014 | 7.080 | 7.340 | 6.990 | 7.280 | 181,539 | +0.23(+3.26%) |
Nov 04, 2014 | 7.030 | 7.220 | 6.930 | 7.050 | 170,140 | +0.04(+0.57%) |
Nov 03, 2014 | 7.000 | 7.150 | 6.900 | 7.010 | 184,663 | -0.02(-0.28%) |
Oct 31, 2014 | 6.810 | 7.050 | 6.766 | 7.030 | 245,949 | +0.41(+6.19%) |
Oct 30, 2014 | 6.420 | 6.710 | 6.362 | 6.620 | 155,335 | +0.19(+2.95%) |
Oct 29, 2014 | 6.460 | 6.500 | 6.270 | 6.430 | 141,670 | -0.02(-0.31%) |
Oct 28, 2014 | 5.850 | 6.450 | 5.800 | 6.450 | 235,289 | +0.67(+11.59%) |
Oct 27, 2014 | 5.860 | 5.870 | 5.870 | 5.780 | 136,824 | -0.09(-1.53%) |
Oct 24, 2014 | 5.900 | 5.900 | 5.800 | 5.870 | 101,393 | +0.00(+0.00%) |
Oct 23, 2014 | 5.830 | 5.950 | 5.802 | 5.870 | 180,773 | +0.09(+1.56%) |
Oct 22, 2014 | 5.900 | 6.000 | 5.760 | 5.780 | 146,019 | -0.17(-2.86%) |
Oct 21, 2014 | 5.960 | 5.990 | 5.850 | 5.950 | 99,955 | +0.04(+0.68%) |
Oct 20, 2014 | 5.880 | 5.970 | 5.800 | 5.910 | 362,597 | +0.01(+0.17%) |
Oct 17, 2014 | 6.130 | 6.150 | 5.840 | 5.900 | 220,082 | -0.12(-1.99%) |
Oct 16, 2014 | 5.750 | 6.050 | 5.700 | 6.020 | 194,009 | +0.19(+3.26%) |
Oct 15, 2014 | 5.400 | 5.860 | 5.300 | 5.830 | 250,992 | +0.37(+6.78%) |
Oct 14, 2014 | 5.420 | 5.540 | 5.380 | 5.460 | 302,210 | +0.10(+1.87%) |
Oct 13, 2014 | 5.230 | 5.440 | 5.200 | 5.360 | 255,829 | +0.21(+4.08%) |
Oct 10, 2014 | 5.250 | 5.390 | 5.150 | 5.150 | 260,401 | -0.10(-1.90%) |
Oct 09, 2014 | 5.490 | 5.518 | 5.250 | 5.250 | 296,635 | -0.20(-3.67%) |
Oct 08, 2014 | 5.410 | 5.550 | 5.330 | 5.450 | 375,838 | +0.03(+0.55%) |
Oct 07, 2014 | 5.520 | 5.550 | 5.410 | 5.420 | 373,986 | +0.00(+0.00%) |
Oct 06, 2014 | 5.460 | 5.526 | 5.380 | 5.420 | 263,668 | -0.01(-0.18%) |
Oct 03, 2014 | 5.500 | 5.600 | 5.410 | 5.430 | 288,108 | -0.02(-0.37%) |
Oct 02, 2014 | 5.450 | 5.530 | 5.390 | 5.450 | 226,137 | +0.03(+0.55%) |
Oct 01, 2014 | 5.470 | 5.566 | 5.330 | 5.420 | 326,336 | +0.05(+0.93%) |
Sep 30, 2014 | 5.530 | 5.630 | 5.360 | 5.370 | 283,554 | -0.19(-3.42%) |
Sep 29, 2014 | 5.670 | 5.820 | 5.540 | 5.560 | 205,579 | -0.15(-2.63%) |
Sep 26, 2014 | 5.690 | 5.840 | 5.650 | 5.710 | 340,704 | +0.00(+0.00%) |
Sep 25, 2014 | 6.000 | 6.190 | 5.674 | 5.710 | 607,463 | -1.30(-18.54%) |
Sep 24, 2014 | 7.030 | 7.100 | 6.920 | 7.010 | 140,017 | -0.03(-0.43%) |
Sep 23, 2014 | 7.320 | 7.420 | 7.005 | 7.040 | 173,317 | -0.35(-4.74%) |
Sep 22, 2014 | 7.470 | 7.510 | 7.380 | 7.390 | 66,078 | -0.16(-2.12%) |
Sep 19, 2014 | 7.650 | 7.710 | 7.470 | 7.550 | 186,407 | -0.13(-1.69%) |
Sep 18, 2014 | 7.590 | 7.870 | 7.540 | 7.680 | 40,668 | +0.11(+1.45%) |
Sep 17, 2014 | 7.580 | 7.650 | 7.500 | 7.570 | 97,845 | -0.03(-0.39%) |
Sep 16, 2014 | 7.620 | 7.680 | 7.540 | 7.600 | 37,066 | -0.07(-0.91%) |
Sep 15, 2014 | 7.790 | 7.790 | 7.610 | 7.670 | 74,155 | -0.14(-1.79%) |
Sep 12, 2014 | 8.040 | 8.050 | 7.790 | 7.810 | 87,563 | -0.21(-2.62%) |
Sep 11, 2014 | 7.940 | 8.110 | 7.900 | 8.020 | 26,885 | +0.02(+0.25%) |
Sep 10, 2014 | 7.800 | 8.040 | 7.800 | 8.000 | 46,875 | +0.20(+2.56%) |
Sep 09, 2014 | 8.200 | 8.200 | 7.800 | 7.800 | 66,473 | -0.43(-5.22%) |
Sep 08, 2014 | 8.140 | 8.260 | 8.110 | 8.230 | 41,678 | +0.06(+0.73%) |
Sep 05, 2014 | 8.190 | 8.210 | 8.130 | 8.170 | 30,718 | -0.05(-0.61%) |
Sep 04, 2014 | 8.320 | 8.350 | 8.170 | 8.220 | 49,143 | -0.05(-0.60%) |
Sep 03, 2014 | 8.440 | 8.440 | 8.240 | 8.270 | 50,525 | -0.11(-1.31%) |
Sep 02, 2014 | 8.430 | 8.490 | 8.430 | 8.380 | 74,098 | -0.01(-0.12%) |
Aug 29, 2014 | 8.320 | 8.390 | 8.390 | 8.390 | 25,000 | +0.06(+0.72%) |
Aug 28, 2014 | 8.430 | 8.440 | 8.300 | 8.330 | 35,469 | -0.13(-1.54%) |
Aug 27, 2014 | 8.490 | 8.550 | 8.440 | 8.460 | 25,349 | -0.05(-0.59%) |
Aug 26, 2014 | 8.420 | 8.580 | 8.291 | 8.510 | 59,237 | +0.12(+1.43%) |
Aug 25, 2014 | 8.490 | 8.500 | 8.310 | 8.390 | 49,593 | -0.04(-0.47%) |
Aug 22, 2014 | 8.480 | 8.550 | 8.360 | 8.430 | 78,637 | -0.04(-0.47%) |
Aug 21, 2014 | 8.290 | 8.511 | 8.220 | 8.470 | 43,277 | +0.15(+1.80%) |
Aug 20, 2014 | 8.420 | 8.460 | 8.295 | 8.320 | 48,452 | -0.19(-2.23%) |
Aug 19, 2014 | 8.510 | 8.570 | 8.440 | 8.510 | 52,955 | +0.00(+0.00%) |
Aug 18, 2014 | 8.460 | 8.520 | 8.390 | 8.510 | 69,232 | +0.17(+2.04%) |
Aug 15, 2014 | 8.490 | 8.490 | 8.150 | 8.340 | 92,419 | -0.05(-0.60%) |
Aug 14, 2014 | 8.320 | 8.400 | 8.290 | 8.390 | 22,689 | +0.05(+0.60%) |
Aug 13, 2014 | 8.180 | 8.350 | 8.130 | 8.340 | 47,464 | +0.19(+2.33%) |
Aug 12, 2014 | 8.210 | 8.260 | 8.100 | 8.150 | 48,793 | -0.12(-1.45%) |
Aug 11, 2014 | 8.330 | 8.490 | 8.210 | 8.270 | 37,672 | +0.02(+0.24%) |
Aug 08, 2014 | 7.950 | 8.230 | 7.950 | 8.250 | 82,916 | +0.28(+3.51%) |
Aug 07, 2014 | 8.150 | 8.150 | 7.920 | 7.970 | 35,463 | -0.14(-1.73%) |
Aug 06, 2014 | 7.800 | 8.180 | 7.800 | 8.110 | 110,465 | +0.26(+3.31%) |
Aug 05, 2014 | 7.840 | 7.970 | 7.800 | 7.850 | 76,260 | -0.05(-0.63%) |
Aug 04, 2014 | 8.030 | 8.190 | 7.800 | 7.900 | 120,248 | -0.13(-1.62%) |
Aug 01, 2014 | 8.050 | 8.110 | 7.880 | 8.030 | 111,877 | -0.04(-0.50%) |
Jul 31, 2014 | 8.200 | 8.250 | 8.030 | 8.070 | 114,206 | -0.19(-2.30%) |
Jul 30, 2014 | 8.340 | 8.410 | 8.200 | 8.260 | 47,973 | -0.03(-0.36%) |
Jul 29, 2014 | 8.350 | 8.450 | 8.280 | 8.290 | 67,205 | -0.06(-0.72%) |
Jul 28, 2014 | 8.350 | 8.440 | 8.210 | 8.350 | 67,200 | -0.01(-0.12%) |
Jul 25, 2014 | 8.370 | 8.450 | 8.320 | 8.360 | 101,435 | -0.12(-1.42%) |
Jul 24, 2014 | 8.690 | 8.788 | 8.440 | 8.480 | 136,186 | -0.17(-1.97%) |
Jul 23, 2014 | 8.770 | 8.850 | 8.650 | 8.650 | 52,108 | -0.13(-1.48%) |
Jul 22, 2014 | 8.640 | 8.790 | 8.640 | 8.780 | 88,901 | +0.16(+1.86%) |
Jul 21, 2014 | 8.600 | 8.690 | 8.370 | 8.620 | 136,162 | -0.03(-0.35%) |
Jul 18, 2014 | 8.620 | 8.810 | 8.600 | 8.650 | 151,110 | -0.01(-0.12%) |
Jul 17, 2014 | 8.690 | 8.782 | 8.650 | 8.660 | 117,324 | -0.05(-0.57%) |
Jul 16, 2014 | 8.900 | 8.900 | 8.690 | 8.710 | 88,892 | -0.12(-1.36%) |
Jul 15, 2014 | 8.820 | 8.890 | 8.790 | 8.830 | 85,672 | +0.00(+0.00%) |
Jul 14, 2014 | 8.830 | 8.920 | 8.740 | 8.830 | 73,276 | +0.14(+1.61%) |
Jul 11, 2014 | 8.760 | 8.820 | 8.660 | 8.690 | 65,345 | -0.10(-1.14%) |
Jul 10, 2014 | 8.970 | 9.030 | 8.770 | 8.790 | 89,943 | -0.41(-4.46%) |
Jul 09, 2014 | 9.110 | 9.210 | 9.050 | 9.200 | 88,334 | +0.10(+1.10%) |
Jul 08, 2014 | 9.070 | 9.140 | 8.990 | 9.100 | 140,551 | -0.01(-0.11%) |
Jul 07, 2014 | 9.360 | 9.360 | 9.070 | 9.110 | 108,996 | -0.32(-3.39%) |
Jul 03, 2014 | 9.380 | 9.430 | 9.430 | 9.430 | 76,800 | +0.14(+1.51%) |
Jul 02, 2014 | 9.250 | 9.380 | 9.240 | 9.290 | 87,104 | +0.01(+0.11%) |
Jul 01, 2014 | 9.140 | 9.400 | 9.140 | 9.280 | 123,398 | +0.19(+2.09%) |
Jun 30, 2014 | 9.100 | 9.210 | 8.930 | 9.090 | 159,142 | -0.06(-0.66%) |
Jun 27, 2014 | 9.180 | 9.330 | 9.020 | 9.150 | 253,515 | -0.14(-1.51%) |
Jun 26, 2014 | 9.810 | 9.810 | 9.210 | 9.290 | 202,483 | -0.39(-4.03%) |
Jun 25, 2014 | 9.020 | 9.680 | 8.880 | 9.680 | 249,908 | -0.12(-1.22%) |
Jun 24, 2014 | 9.640 | 10.04 | 9.600 | 9.800 | 147,715 | +0.12(+1.24%) |
Jun 23, 2014 | 9.600 | 9.680 | 9.540 | 9.680 | 63,541 | +0.11(+1.15%) |
Jun 20, 2014 | 9.580 | 9.620 | 9.440 | 9.570 | 195,827 | +0.05(+0.53%) |
Jun 19, 2014 | 9.650 | 9.710 | 9.410 | 9.520 | 54,798 | -0.12(-1.24%) |
Jun 18, 2014 | 9.630 | 9.650 | 9.480 | 9.640 | 46,197 | -0.02(-0.21%) |
Jun 17, 2014 | 9.580 | 9.702 | 9.440 | 9.660 | 83,764 | +0.10(+1.05%) |
Jun 16, 2014 | 9.740 | 9.740 | 9.480 | 9.560 | 68,377 | -0.22(-2.25%) |
Jun 13, 2014 | 9.800 | 9.900 | 9.660 | 9.780 | 45,925 | +0.03(+0.31%) |
Jun 12, 2014 | 9.890 | 9.920 | 9.650 | 9.750 | 76,524 | -0.20(-2.01%) |
Jun 11, 2014 | 9.900 | 10.00 | 9.820 | 9.950 | 47,258 | -0.02(-0.20%) |
Jun 10, 2014 | 9.950 | 10.00 | 9.910 | 9.970 | 40,623 | +0.03(+0.30%) |
Jun 06, 2014 | 9.810 | 9.960 | 9.780 | 9.940 | 72,833 | +0.22(+2.26%) |
Jun 05, 2014 | 9.300 | 9.740 | 9.230 | 9.720 | 69,609 | +0.41(+4.40%) |
Jun 04, 2014 | 9.160 | 9.320 | 9.055 | 9.310 | 109,026 | +0.14(+1.53%) |
Jun 03, 2014 | 9.230 | 9.330 | 9.040 | 9.170 | 83,156 | -0.11(-1.19%) |