Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.054 | 8.119 | 8.054 | 8.103 | 339,544 | +0.03(+0.38%) |
May 28, 2015 | 8.048 | 8.078 | 8.017 | 8.072 | 162,329 | +0.02(+0.23%) |
May 27, 2015 | 7.967 | 8.072 | 7.936 | 8.054 | 149,992 | +0.09(+1.17%) |
May 26, 2015 | 7.942 | 8.029 | 7.868 | 7.961 | 540,859 | +0.02(+0.23%) |
May 22, 2015 | 7.998 | 7.942 | 7.942 | 7.942 | 152,450 | -0.08(-1.00%) |
May 21, 2015 | 8.153 | 8.153 | 8.017 | 8.023 | 212,274 | -0.12(-1.52%) |
May 20, 2015 | 8.159 | 8.165 | 8.066 | 8.146 | 414,984 | -0.01(-0.15%) |
May 19, 2015 | 8.134 | 8.165 | 8.116 | 8.159 | 366,770 | +0.02(+0.23%) |
May 18, 2015 | 8.010 | 8.146 | 7.986 | 8.140 | 883,002 | +0.14(+1.70%) |
May 15, 2015 | 8.048 | 8.066 | 7.961 | 8.004 | 145,220 | -0.06(-0.77%) |
May 14, 2015 | 8.041 | 8.072 | 8.017 | 8.066 | 291,189 | +0.04(+0.46%) |
May 13, 2015 | 8.017 | 8.041 | 7.967 | 8.029 | 253,033 | +0.02(+0.23%) |
May 12, 2015 | 7.887 | 8.041 | 7.862 | 8.010 | 494,017 | +0.08(+1.01%) |
May 11, 2015 | 7.893 | 7.979 | 7.893 | 7.930 | 2,391,237 | +0.04(+0.47%) |
May 08, 2015 | 7.930 | 7.930 | 7.868 | 7.893 | 290,165 | +0.02(+0.31%) |
May 07, 2015 | 7.868 | 7.930 | 7.868 | 7.868 | 154,611 | -0.01(-0.16%) |
May 06, 2015 | 7.905 | 7.979 | 7.868 | 7.880 | 201,921 | +0.01(+0.16%) |
May 05, 2015 | 7.918 | 7.979 | 7.868 | 7.868 | 173,712 | -0.07(-0.93%) |
May 04, 2015 | 7.924 | 7.967 | 7.877 | 7.942 | 1,396,915 | +0.09(+1.10%) |
May 01, 2015 | 7.893 | 7.930 | 7.856 | 7.856 | 288,974 | -0.02(-0.31%) |
Apr 30, 2015 | 7.930 | 7.992 | 7.862 | 7.880 | 272,201 | -0.09(-1.09%) |
Apr 29, 2015 | 7.955 | 7.998 | 7.949 | 7.967 | 154,879 | -0.01(-0.16%) |
Apr 28, 2015 | 7.979 | 8.010 | 7.967 | 7.979 | 336,070 | +0.00(+0.00%) |
Apr 27, 2015 | 8.010 | 8.010 | 7.924 | 7.979 | 583,628 | -0.02(-0.31%) |
Apr 24, 2015 | 7.992 | 8.029 | 7.973 | 8.004 | 124,921 | +0.04(+0.54%) |
Apr 23, 2015 | 7.924 | 8.004 | 7.924 | 7.961 | 90,398 | +0.01(+0.08%) |
Apr 22, 2015 | 8.004 | 8.023 | 7.905 | 7.955 | 175,120 | -0.04(-0.46%) |
Apr 21, 2015 | 7.992 | 8.035 | 7.979 | 7.992 | 424,950 | +0.02(+0.31%) |
Apr 20, 2015 | 7.918 | 8.023 | 7.911 | 7.967 | 127,639 | +0.08(+1.02%) |
Apr 17, 2015 | 7.918 | 7.979 | 7.887 | 7.887 | 127,264 | -0.09(-1.09%) |
Apr 16, 2015 | 7.949 | 7.979 | 7.911 | 7.973 | 336,007 | +0.02(+0.31%) |
Apr 15, 2015 | 7.942 | 7.955 | 7.930 | 7.949 | 228,906 | +0.05(+0.63%) |
Apr 14, 2015 | 7.924 | 7.942 | 7.856 | 7.899 | 127,345 | -0.02(-0.23%) |
Apr 13, 2015 | 7.918 | 7.942 | 7.905 | 7.918 | 153,594 | +0.02(+0.31%) |
Apr 10, 2015 | 7.911 | 7.942 | 7.874 | 7.893 | 104,928 | +0.03(+0.39%) |
Apr 09, 2015 | 7.936 | 7.949 | 7.856 | 7.862 | 221,202 | -0.05(-0.63%) |
Apr 08, 2015 | 7.868 | 7.930 | 7.868 | 7.911 | 84,930 | +0.01(+0.16%) |
Apr 07, 2015 | 7.918 | 7.967 | 7.893 | 7.899 | 246,073 | +0.00(+0.00%) |
Apr 06, 2015 | 7.738 | 7.949 | 7.738 | 7.899 | 96,772 | -0.04(-0.47%) |
Apr 02, 2015 | 7.973 | 7.936 | 7.936 | 7.936 | 232,959 | -0.01(-0.16%) |
Apr 01, 2015 | 7.911 | 7.973 | 7.893 | 7.949 | 183,984 | +0.01(+0.08%) |
Mar 31, 2015 | 7.893 | 7.942 | 7.893 | 7.942 | 188,651 | +0.00(+0.00%) |
Mar 30, 2015 | 7.936 | 7.942 | 7.918 | 7.942 | 155,295 | +0.02(+0.23%) |
Mar 27, 2015 | 7.936 | 7.976 | 7.893 | 7.924 | 203,185 | -0.02(-0.23%) |
Mar 26, 2015 | 7.961 | 8.010 | 7.918 | 7.942 | 84,848 | -0.01(-0.08%) |
Mar 25, 2015 | 8.041 | 8.041 | 7.924 | 7.949 | 112,610 | -0.07(-0.93%) |
Mar 24, 2015 | 7.967 | 8.041 | 7.967 | 8.023 | 76,081 | +0.04(+0.46%) |
Mar 23, 2015 | 8.066 | 8.066 | 7.967 | 7.986 | 153,356 | -0.08(-1.00%) |
Mar 20, 2015 | 8.041 | 8.066 | 7.973 | 8.066 | 335,769 | +0.02(+0.31%) |
Mar 19, 2015 | 8.004 | 8.041 | 7.992 | 8.041 | 86,453 | +0.00(+0.00%) |
Mar 18, 2015 | 8.017 | 8.066 | 7.986 | 8.041 | 312,082 | +0.02(+0.23%) |
Mar 17, 2015 | 7.986 | 8.035 | 7.986 | 8.023 | 51,325 | +0.01(+0.15%) |
Mar 16, 2015 | 8.041 | 8.041 | 7.967 | 8.010 | 76,532 | -0.03(-0.38%) |
Mar 13, 2015 | 8.041 | 8.041 | 7.955 | 8.041 | 119,452 | +0.00(+0.00%) |
Mar 12, 2015 | 8.041 | 8.041 | 7.998 | 8.041 | 177,427 | +0.04(+0.46%) |
Mar 11, 2015 | 7.961 | 8.010 | 7.918 | 8.004 | 84,235 | +0.03(+0.39%) |
Mar 10, 2015 | 7.936 | 8.010 | 7.918 | 7.973 | 63,293 | -0.04(-0.46%) |
Mar 09, 2015 | 7.905 | 8.010 | 7.887 | 8.010 | 106,323 | +0.14(+1.81%) |
Mar 06, 2015 | 7.856 | 8.004 | 7.831 | 7.868 | 92,064 | -0.04(-0.55%) |
Mar 05, 2015 | 7.880 | 8.004 | 7.837 | 7.911 | 44,105 | +0.02(+0.31%) |
Mar 04, 2015 | 7.887 | 7.924 | 7.850 | 7.887 | 356,535 | -0.02(-0.23%) |
Mar 03, 2015 | 7.893 | 7.967 | 7.887 | 7.905 | 67,280 | -0.03(-0.39%) |
Mar 02, 2015 | 7.986 | 8.041 | 7.887 | 7.936 | 88,500 | -0.02(-0.31%) |
Feb 27, 2015 | 8.004 | 8.041 | 7.949 | 7.961 | 89,620 | -0.06(-0.69%) |
Feb 26, 2015 | 7.924 | 8.035 | 7.924 | 8.017 | 49,681 | +0.07(+0.93%) |
Feb 25, 2015 | 7.973 | 8.010 | 7.930 | 7.942 | 26,949 | -0.01(-0.08%) |
Feb 24, 2015 | 7.930 | 8.029 | 7.893 | 7.949 | 53,105 | +0.04(+0.47%) |
Feb 23, 2015 | 7.936 | 7.955 | 7.850 | 7.911 | 58,947 | -0.02(-0.23%) |
Feb 20, 2015 | 8.041 | 8.041 | 7.911 | 7.930 | 76,386 | -0.09(-1.08%) |
Feb 19, 2015 | 8.017 | 8.041 | 7.984 | 8.017 | 30,215 | +0.01(+0.15%) |
Feb 18, 2015 | 8.017 | 8.017 | 7.967 | 8.004 | 26,931 | +0.00(+0.00%) |
Feb 17, 2015 | 8.041 | 8.041 | 7.955 | 8.004 | 51,784 | -0.02(-0.23%) |
Feb 13, 2015 | 8.041 | 8.023 | 8.023 | 8.023 | 60,624 | -0.01(-0.15%) |
Feb 12, 2015 | 8.041 | 8.041 | 7.973 | 8.035 | 42,818 | +0.02(+0.31%) |
Feb 11, 2015 | 7.992 | 8.041 | 7.955 | 8.010 | 73,745 | +0.01(+0.15%) |
Feb 10, 2015 | 7.955 | 8.010 | 7.893 | 7.998 | 50,620 | +0.11(+1.41%) |
Feb 09, 2015 | 8.004 | 8.035 | 7.880 | 7.887 | 52,447 | -0.12(-1.54%) |
Feb 06, 2015 | 8.023 | 8.041 | 7.933 | 8.010 | 291,174 | +0.01(+0.15%) |
Feb 05, 2015 | 8.023 | 8.023 | 7.905 | 7.998 | 116,225 | +0.03(+0.39%) |
Feb 04, 2015 | 7.986 | 8.041 | 7.918 | 7.967 | 97,981 | -0.05(-0.62%) |
Feb 03, 2015 | 7.893 | 8.041 | 7.880 | 8.017 | 171,098 | +0.14(+1.81%) |
Feb 02, 2015 | 7.880 | 7.973 | 7.825 | 7.874 | 68,634 | +0.03(+0.39%) |
Jan 30, 2015 | 7.880 | 8.010 | 7.831 | 7.843 | 98,248 | -0.11(-1.32%) |
Jan 29, 2015 | 7.837 | 7.998 | 7.837 | 7.949 | 94,667 | +0.11(+1.42%) |
Jan 28, 2015 | 7.986 | 7.986 | 7.782 | 7.837 | 111,484 | -0.09(-1.17%) |
Jan 27, 2015 | 7.899 | 7.961 | 7.874 | 7.930 | 71,792 | -0.02(-0.31%) |
Jan 26, 2015 | 7.986 | 8.004 | 7.899 | 7.955 | 155,313 | -0.06(-0.69%) |
Jan 23, 2015 | 8.041 | 8.060 | 7.992 | 8.010 | 20,853 | -0.03(-0.38%) |
Jan 22, 2015 | 8.029 | 8.048 | 7.979 | 8.041 | 106,314 | +0.07(+0.93%) |
Jan 21, 2015 | 8.048 | 8.122 | 7.924 | 7.967 | 43,565 | -0.08(-1.00%) |
Jan 20, 2015 | 8.190 | 8.190 | 7.961 | 8.048 | 91,979 | -0.14(-1.74%) |
Jan 16, 2015 | 7.850 | 8.202 | 7.782 | 8.190 | 95,036 | +0.31(+3.92%) |
Jan 15, 2015 | 8.097 | 8.097 | 7.831 | 7.880 | 54,906 | -0.21(-2.60%) |
Jan 14, 2015 | 8.023 | 8.103 | 7.961 | 8.091 | 70,460 | -0.01(-0.08%) |
Jan 13, 2015 | 8.004 | 8.103 | 7.794 | 8.097 | 102,262 | +0.15(+1.95%) |
Jan 12, 2015 | 7.967 | 8.041 | 7.887 | 7.942 | 40,193 | -0.07(-0.85%) |
Jan 09, 2015 | 8.054 | 8.054 | 7.961 | 8.010 | 35,672 | -0.04(-0.54%) |
Jan 08, 2015 | 7.942 | 8.066 | 7.924 | 8.054 | 58,855 | +0.14(+1.72%) |
Jan 07, 2015 | 7.930 | 7.942 | 7.831 | 7.918 | 57,635 | +0.05(+0.63%) |
Jan 06, 2015 | 7.998 | 7.998 | 7.819 | 7.868 | 82,323 | -0.14(-1.78%) |
Jan 05, 2015 | 7.998 | 8.103 | 7.998 | 8.010 | 68,214 | -0.04(-0.54%) |
Jan 02, 2015 | 8.177 | 8.177 | 7.806 | 8.054 | 119,685 | -0.08(-0.99%) |
Dec 31, 2014 | 8.072 | 8.134 | 8.134 | 8.134 | 703,242 | +0.06(+0.77%) |
Dec 30, 2014 | 8.004 | 8.165 | 7.998 | 8.072 | 122,637 | +0.08(+1.01%) |
Dec 29, 2014 | 7.986 | 8.041 | 7.967 | 7.992 | 80,724 | +0.04(+0.47%) |
Dec 26, 2014 | 7.942 | 7.955 | 7.899 | 7.955 | 41,090 | +0.06(+0.78%) |
Dec 24, 2014 | 7.918 | 7.893 | 7.893 | 7.893 | 40,092 | -0.03(-0.39%) |
Dec 23, 2014 | 7.936 | 7.992 | 7.775 | 7.924 | 58,312 | +0.04(+0.55%) |
Dec 22, 2014 | 7.825 | 8.072 | 7.782 | 7.880 | 47,071 | +0.04(+0.55%) |
Dec 19, 2014 | 7.812 | 7.856 | 7.751 | 7.837 | 278,121 | +0.00(+0.00%) |
Dec 18, 2014 | 7.874 | 7.874 | 7.782 | 7.837 | 88,605 | +0.01(+0.08%) |
Dec 17, 2014 | 7.615 | 7.868 | 7.615 | 7.831 | 146,271 | +0.22(+2.84%) |
Dec 16, 2014 | 7.676 | 7.744 | 7.577 | 7.615 | 87,155 | -0.05(-0.65%) |
Dec 15, 2014 | 7.689 | 7.819 | 7.621 | 7.664 | 74,653 | +0.02(+0.24%) |
Dec 12, 2014 | 7.596 | 7.744 | 7.596 | 7.645 | 174,969 | -0.03(-0.40%) |
Dec 11, 2014 | 7.732 | 7.850 | 7.670 | 7.676 | 74,981 | -0.02(-0.32%) |
Dec 10, 2014 | 7.775 | 7.850 | 7.664 | 7.701 | 159,167 | -0.12(-1.50%) |
Dec 09, 2014 | 7.596 | 7.825 | 7.590 | 7.819 | 140,095 | +0.17(+2.27%) |
Dec 08, 2014 | 7.707 | 7.794 | 7.608 | 7.645 | 78,654 | -0.07(-0.88%) |
Dec 05, 2014 | 7.751 | 7.874 | 7.683 | 7.713 | 160,329 | -0.05(-0.64%) |
Dec 04, 2014 | 7.701 | 7.769 | 7.592 | 7.763 | 219,469 | +0.08(+1.05%) |
Dec 03, 2014 | 7.701 | 7.738 | 7.608 | 7.683 | 76,440 | +0.01(+0.08%) |
Dec 02, 2014 | 7.590 | 7.763 | 7.577 | 7.676 | 83,786 | +0.12(+1.64%) |
Dec 01, 2014 | 7.608 | 7.670 | 7.522 | 7.553 | 166,904 | -0.09(-1.21%) |
Nov 28, 2014 | 7.701 | 7.782 | 7.602 | 7.645 | 98,528 | -0.07(-0.96%) |
Nov 26, 2014 | 7.676 | 7.720 | 7.720 | 7.720 | 82,772 | +0.05(+0.65%) |
Nov 25, 2014 | 7.670 | 7.701 | 7.590 | 7.670 | 346,727 | +0.03(+0.40%) |
Nov 24, 2014 | 7.608 | 7.676 | 7.577 | 7.639 | 104,097 | +0.06(+0.82%) |
Nov 21, 2014 | 7.713 | 7.713 | 7.528 | 7.577 | 149,106 | -0.04(-0.57%) |
Nov 20, 2014 | 7.546 | 7.639 | 7.522 | 7.621 | 90,584 | +0.07(+0.90%) |
Nov 19, 2014 | 7.615 | 7.658 | 7.540 | 7.553 | 167,402 | -0.08(-1.05%) |
Nov 18, 2014 | 7.658 | 7.689 | 7.615 | 7.633 | 130,508 | -0.03(-0.40%) |
Nov 17, 2014 | 7.713 | 7.720 | 7.658 | 7.664 | 82,201 | -0.04(-0.48%) |
Nov 14, 2014 | 7.701 | 7.763 | 7.670 | 7.701 | 144,526 | -0.01(-0.16%) |
Nov 13, 2014 | 7.689 | 7.732 | 7.689 | 7.713 | 155,773 | +0.04(+0.56%) |
Nov 12, 2014 | 7.627 | 7.676 | 7.627 | 7.670 | 151,328 | +0.01(+0.08%) |
Nov 11, 2014 | 7.577 | 7.701 | 7.577 | 7.664 | 273,501 | +0.09(+1.14%) |
Nov 10, 2014 | 7.602 | 7.602 | 7.553 | 7.577 | 111,210 | +0.00(+0.00%) |
Nov 07, 2014 | 7.596 | 7.596 | 7.528 | 7.577 | 96,378 | -0.01(-0.16%) |
Nov 06, 2014 | 7.546 | 7.596 | 7.531 | 7.590 | 65,980 | +0.02(+0.33%) |
Nov 05, 2014 | 7.546 | 7.577 | 7.497 | 7.565 | 96,421 | +0.01(+0.16%) |
Nov 04, 2014 | 7.503 | 7.553 | 7.491 | 7.553 | 107,571 | +0.01(+0.16%) |
Nov 03, 2014 | 7.546 | 7.577 | 7.502 | 7.540 | 112,075 | -0.03(-0.41%) |
Oct 31, 2014 | 7.516 | 7.577 | 7.497 | 7.571 | 186,483 | +0.07(+0.99%) |
Oct 30, 2014 | 7.441 | 7.509 | 7.441 | 7.497 | 143,669 | +0.02(+0.33%) |
Oct 29, 2014 | 7.466 | 7.466 | 7.423 | 7.472 | 158,245 | -0.01(-0.08%) |
Oct 28, 2014 | 7.355 | 7.478 | 7.355 | 7.478 | 244,930 | +0.14(+1.94%) |
Oct 27, 2014 | 7.349 | 7.361 | 7.342 | 7.336 | 37,076 | -0.01(-0.08%) |
Oct 24, 2014 | 7.324 | 7.361 | 7.293 | 7.342 | 53,504 | +0.04(+0.59%) |
Oct 23, 2014 | 7.250 | 7.342 | 7.250 | 7.299 | 66,780 | +0.05(+0.68%) |
Oct 22, 2014 | 7.330 | 7.336 | 7.237 | 7.250 | 87,147 | -0.08(-1.10%) |
Oct 21, 2014 | 7.342 | 7.373 | 7.274 | 7.330 | 85,207 | +0.01(+0.17%) |
Oct 20, 2014 | 7.225 | 7.349 | 7.225 | 7.318 | 80,404 | +0.08(+1.11%) |
Oct 17, 2014 | 7.410 | 7.423 | 7.225 | 7.237 | 152,999 | -0.07(-1.02%) |
Oct 16, 2014 | 7.225 | 7.403 | 7.225 | 7.311 | 201,439 | +0.02(+0.34%) |
Oct 15, 2014 | 7.243 | 7.361 | 7.173 | 7.287 | 181,266 | -0.02(-0.34%) |
Oct 14, 2014 | 7.398 | 7.410 | 7.268 | 7.311 | 124,616 | -0.03(-0.42%) |
Oct 13, 2014 | 7.280 | 7.423 | 7.231 | 7.342 | 296,687 | +0.06(+0.76%) |
Oct 10, 2014 | 7.243 | 7.321 | 7.243 | 7.287 | 180,636 | +0.01(+0.09%) |
Oct 09, 2014 | 7.386 | 7.386 | 7.262 | 7.280 | 144,759 | -0.11(-1.51%) |
Oct 08, 2014 | 7.262 | 7.404 | 7.262 | 7.392 | 195,619 | +0.09(+1.27%) |
Oct 07, 2014 | 7.287 | 7.324 | 7.182 | 7.299 | 221,180 | -0.03(-0.42%) |
Oct 06, 2014 | 7.268 | 7.349 | 7.268 | 7.330 | 142,517 | +0.07(+0.94%) |
Oct 03, 2014 | 7.268 | 7.318 | 7.194 | 7.262 | 129,028 | +0.07(+0.95%) |
Oct 02, 2014 | 7.101 | 7.225 | 7.101 | 7.194 | 158,748 | +0.06(+0.78%) |
Oct 01, 2014 | 7.157 | 7.175 | 7.110 | 7.138 | 196,267 | -0.01(-0.09%) |
Sep 30, 2014 | 7.120 | 7.188 | 7.113 | 7.144 | 259,622 | +0.01(+0.17%) |
Sep 29, 2014 | 7.163 | 7.175 | 7.113 | 7.132 | 170,967 | -0.09(-1.20%) |
Sep 26, 2014 | 7.132 | 7.231 | 7.113 | 7.219 | 150,681 | +0.09(+1.21%) |
Sep 25, 2014 | 7.231 | 7.243 | 7.120 | 7.132 | 121,748 | -0.09(-1.20%) |
Sep 24, 2014 | 7.250 | 7.268 | 7.151 | 7.219 | 88,050 | -0.01(-0.09%) |
Sep 23, 2014 | 7.243 | 7.293 | 7.154 | 7.225 | 221,332 | -0.02(-0.26%) |
Sep 22, 2014 | 7.113 | 7.324 | 7.113 | 7.243 | 212,799 | +0.12(+1.74%) |
Sep 19, 2014 | 7.423 | 7.429 | 7.113 | 7.120 | 1,201,582 | -0.30(-4.00%) |
Sep 18, 2014 | 7.423 | 7.443 | 7.386 | 7.417 | 202,973 | +0.01(+0.08%) |
Sep 17, 2014 | 7.423 | 7.447 | 7.329 | 7.410 | 1,093,451 | +0.00(+0.00%) |
Sep 16, 2014 | 7.398 | 7.454 | 7.331 | 7.410 | 183,513 | +0.00(+0.00%) |
Sep 15, 2014 | 7.429 | 7.454 | 7.330 | 7.410 | 227,663 | -0.01(-0.08%) |
Sep 12, 2014 | 7.454 | 7.460 | 7.386 | 7.417 | 278,039 | -0.04(-0.50%) |
Sep 11, 2014 | 7.447 | 7.509 | 7.392 | 7.454 | 488,147 | -0.03(-0.41%) |
Sep 10, 2014 | 7.429 | 7.485 | 7.379 | 7.485 | 233,235 | +0.07(+1.00%) |
Sep 09, 2014 | 7.441 | 7.478 | 7.367 | 7.410 | 289,226 | -0.05(-0.66%) |
Sep 08, 2014 | 7.101 | 7.478 | 7.058 | 7.460 | 436,406 | +0.38(+5.33%) |
Sep 05, 2014 | 7.052 | 7.200 | 7.021 | 7.083 | 105,958 | +0.00(+0.00%) |
Sep 04, 2014 | 7.268 | 7.268 | 7.083 | 7.083 | 81,467 | -0.18(-2.47%) |
Sep 03, 2014 | 7.175 | 7.324 | 7.058 | 7.262 | 171,726 | +0.11(+1.56%) |
Sep 02, 2014 | 7.101 | 7.157 | 7.064 | 7.151 | 136,593 | +0.08(+1.14%) |
Aug 29, 2014 | 6.971 | 7.070 | 7.070 | 7.070 | 121,572 | +0.08(+1.15%) |
Aug 28, 2014 | 7.039 | 7.058 | 6.934 | 6.990 | 61,117 | -0.06(-0.88%) |
Aug 27, 2014 | 7.076 | 7.076 | 7.033 | 7.052 | 51,128 | -0.02(-0.35%) |
Aug 26, 2014 | 7.045 | 7.058 | 7.002 | 7.076 | 79,021 | +0.06(+0.88%) |
Aug 25, 2014 | 7.039 | 7.070 | 7.002 | 7.015 | 56,078 | -0.01(-0.09%) |
Aug 22, 2014 | 7.052 | 7.070 | 7.002 | 7.021 | 50,043 | -0.03(-0.44%) |
Aug 21, 2014 | 6.990 | 7.070 | 6.940 | 7.052 | 76,134 | +0.06(+0.88%) |
Aug 20, 2014 | 7.008 | 7.033 | 6.946 | 6.990 | 67,905 | -0.03(-0.44%) |
Aug 19, 2014 | 7.002 | 7.039 | 6.984 | 7.021 | 136,508 | +0.01(+0.09%) |
Aug 18, 2014 | 7.008 | 7.021 | 6.971 | 7.015 | 74,585 | +0.06(+0.80%) |
Aug 15, 2014 | 7.021 | 7.033 | 6.891 | 6.959 | 112,418 | -0.01(-0.18%) |
Aug 14, 2014 | 6.916 | 6.990 | 6.909 | 6.971 | 94,407 | +0.06(+0.80%) |
Aug 13, 2014 | 6.971 | 6.971 | 6.891 | 6.916 | 116,916 | -0.05(-0.71%) |
Aug 12, 2014 | 7.015 | 7.052 | 6.928 | 6.965 | 89,381 | -0.07(-1.05%) |
Aug 11, 2014 | 7.015 | 7.095 | 6.990 | 7.039 | 124,414 | +0.02(+0.35%) |
Aug 08, 2014 | 6.916 | 7.015 | 6.866 | 7.015 | 85,873 | +0.07(+1.07%) |
Aug 07, 2014 | 6.984 | 7.058 | 6.835 | 6.940 | 103,200 | -0.05(-0.71%) |
Aug 06, 2014 | 6.878 | 7.021 | 6.878 | 6.990 | 129,968 | +0.09(+1.25%) |
Aug 05, 2014 | 6.835 | 6.922 | 6.804 | 6.903 | 162,667 | +0.02(+0.27%) |
Aug 04, 2014 | 6.922 | 6.922 | 6.804 | 6.885 | 250,061 | -0.01(-0.09%) |
Aug 01, 2014 | 6.848 | 6.916 | 6.804 | 6.891 | 249,450 | +0.07(+1.00%) |
Jul 31, 2014 | 6.878 | 6.940 | 6.810 | 6.823 | 207,357 | -0.15(-2.22%) |
Jul 30, 2014 | 6.903 | 6.990 | 6.835 | 6.977 | 176,229 | +0.12(+1.71%) |
Jul 29, 2014 | 6.897 | 6.928 | 6.835 | 6.860 | 80,040 | -0.01(-0.18%) |
Jul 28, 2014 | 6.909 | 6.946 | 6.860 | 6.872 | 166,207 | -0.03(-0.45%) |
Jul 25, 2014 | 6.928 | 6.946 | 6.848 | 6.903 | 157,752 | -0.07(-0.98%) |
Jul 24, 2014 | 7.002 | 7.039 | 6.928 | 6.971 | 147,040 | -0.02(-0.27%) |
Jul 23, 2014 | 7.008 | 7.052 | 6.971 | 6.990 | 57,994 | -0.01(-0.18%) |
Jul 22, 2014 | 6.996 | 7.058 | 6.959 | 7.002 | 145,037 | +0.04(+0.62%) |
Jul 21, 2014 | 7.015 | 7.058 | 6.928 | 6.959 | 94,063 | -0.07(-1.06%) |
Jul 18, 2014 | 6.934 | 7.039 | 6.916 | 7.033 | 164,010 | +0.07(+0.98%) |
Jul 17, 2014 | 6.922 | 6.977 | 6.897 | 6.965 | 290,277 | +0.03(+0.45%) |
Jul 16, 2014 | 6.990 | 6.990 | 6.897 | 6.934 | 144,570 | -0.04(-0.53%) |
Jul 15, 2014 | 6.971 | 6.990 | 6.916 | 6.971 | 181,472 | +0.01(+0.09%) |
Jul 14, 2014 | 6.953 | 7.008 | 6.953 | 6.965 | 122,551 | +0.06(+0.90%) |
Jul 11, 2014 | 6.897 | 6.940 | 6.850 | 6.903 | 94,430 | +0.01(+0.09%) |
Jul 10, 2014 | 6.916 | 6.940 | 6.835 | 6.897 | 164,406 | -0.04(-0.54%) |
Jul 09, 2014 | 6.946 | 6.990 | 6.928 | 6.934 | 94,643 | -0.03(-0.44%) |
Jul 08, 2014 | 6.959 | 6.990 | 6.891 | 6.965 | 376,435 | +0.00(+0.00%) |
Jul 07, 2014 | 7.039 | 7.052 | 6.965 | 6.965 | 373,502 | -0.07(-1.05%) |
Jul 03, 2014 | 7.052 | 7.039 | 7.039 | 7.039 | 121,733 | +0.00(+0.00%) |
Jul 02, 2014 | 7.058 | 7.083 | 7.021 | 7.039 | 231,159 | -0.02(-0.35%) |
Jul 01, 2014 | 7.076 | 7.120 | 7.021 | 7.064 | 323,046 | +0.01(+0.09%) |
Jun 30, 2014 | 7.083 | 7.107 | 7.021 | 7.058 | 558,152 | -0.02(-0.26%) |
Jun 27, 2014 | 7.113 | 7.163 | 7.008 | 7.076 | 5,818,745 | -0.07(-0.95%) |
Jun 26, 2014 | 7.151 | 7.169 | 7.095 | 7.144 | 355,656 | -0.02(-0.26%) |
Jun 25, 2014 | 7.045 | 7.169 | 7.010 | 7.163 | 308,091 | +0.07(+1.05%) |
Jun 24, 2014 | 7.120 | 7.169 | 6.953 | 7.089 | 323,958 | -0.06(-0.86%) |
Jun 23, 2014 | 7.163 | 7.169 | 7.033 | 7.151 | 254,138 | -0.02(-0.26%) |
Jun 20, 2014 | 7.169 | 7.169 | 7.126 | 7.169 | 442,764 | +0.01(+0.09%) |
Jun 19, 2014 | 7.126 | 7.194 | 7.107 | 7.163 | 368,140 | +0.03(+0.43%) |
Jun 18, 2014 | 7.083 | 7.144 | 7.033 | 7.132 | 462,767 | +0.05(+0.70%) |
Jun 17, 2014 | 6.959 | 7.083 | 6.835 | 7.083 | 304,172 | +0.13(+1.87%) |
Jun 16, 2014 | 6.736 | 6.959 | 6.724 | 6.953 | 792,295 | +0.23(+3.40%) |
Jun 13, 2014 | 6.736 | 6.773 | 6.705 | 6.724 | 165,819 | -0.02(-0.37%) |
Jun 12, 2014 | 6.742 | 6.767 | 6.724 | 6.749 | 93,578 | -0.01(-0.09%) |
Jun 11, 2014 | 6.798 | 6.798 | 6.718 | 6.755 | 158,226 | -0.04(-0.64%) |
Jun 10, 2014 | 6.749 | 6.804 | 6.742 | 6.798 | 194,672 | +0.07(+1.10%) |
Jun 06, 2014 | 6.724 | 6.742 | 6.656 | 6.724 | 227,978 | +0.01(+0.09%) |
Jun 05, 2014 | 6.693 | 6.724 | 6.674 | 6.718 | 264,089 | +0.03(+0.46%) |
Jun 04, 2014 | 6.600 | 6.693 | 6.600 | 6.687 | 189,476 | +0.07(+1.03%) |
Jun 03, 2014 | 6.650 | 6.693 | 6.588 | 6.619 | 201,361 | -0.06(-0.83%) |