Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 11.60 | 11.65 | 11.42 | 11.43 | 976,860 | -0.14(-1.23%) |
Jul 30, 2015 | 11.38 | 11.57 | 11.28 | 11.57 | 1,896,749 | +0.19(+1.66%) |
Jul 29, 2015 | 11.16 | 11.43 | 11.08 | 11.38 | 1,638,224 | +0.18(+1.62%) |
Jul 28, 2015 | 11.14 | 11.24 | 11.03 | 11.20 | 912,412 | +0.05(+0.46%) |
Jul 27, 2015 | 11.11 | 11.18 | 11.05 | 11.15 | 882,350 | -0.01(-0.11%) |
Jul 24, 2015 | 11.25 | 11.26 | 11.08 | 11.16 | 661,178 | -0.11(-1.01%) |
Jul 23, 2015 | 11.27 | 11.38 | 11.25 | 11.27 | 990,839 | -0.01(-0.10%) |
Jul 22, 2015 | 11.07 | 11.28 | 11.07 | 11.28 | 686,824 | +0.17(+1.52%) |
Jul 21, 2015 | 11.24 | 11.26 | 11.01 | 11.12 | 1,353,507 | -0.16(-1.40%) |
Jul 20, 2015 | 11.17 | 11.28 | 11.15 | 11.27 | 1,335,079 | +0.09(+0.81%) |
Jul 17, 2015 | 11.27 | 11.28 | 11.10 | 11.18 | 1,048,161 | -0.08(-0.73%) |
Jul 16, 2015 | 11.11 | 11.28 | 11.10 | 11.27 | 1,196,256 | +0.19(+1.71%) |
Jul 15, 2015 | 11.03 | 11.10 | 10.98 | 11.08 | 1,054,298 | +0.06(+0.54%) |
Jul 14, 2015 | 10.93 | 11.02 | 10.90 | 11.02 | 529,380 | +0.11(+1.05%) |
Jul 13, 2015 | 10.91 | 10.97 | 10.82 | 10.90 | 1,171,709 | +0.05(+0.44%) |
Jul 10, 2015 | 10.84 | 10.88 | 10.79 | 10.86 | 1,109,851 | +0.09(+0.88%) |
Jul 09, 2015 | 10.91 | 10.93 | 10.73 | 10.76 | 1,065,625 | -0.04(-0.40%) |
Jul 08, 2015 | 10.86 | 10.87 | 10.71 | 10.80 | 1,385,317 | -0.11(-1.05%) |
Jul 07, 2015 | 10.88 | 10.92 | 10.73 | 10.92 | 1,240,124 | +0.08(+0.76%) |
Jul 06, 2015 | 10.58 | 10.86 | 10.56 | 10.84 | 1,162,382 | +0.15(+1.44%) |
Jul 02, 2015 | 10.90 | 10.68 | 10.68 | 10.68 | 1,501,195 | -0.22(-2.06%) |
Jul 01, 2015 | 11.08 | 11.21 | 10.55 | 10.91 | 2,846,540 | -0.33(-2.98%) |
Jun 30, 2015 | 11.25 | 11.43 | 11.06 | 11.24 | 7,161,948 | +0.06(+0.49%) |
Jun 29, 2015 | 10.96 | 11.24 | 10.91 | 11.19 | 2,225,332 | +0.23(+2.12%) |
Jun 26, 2015 | 10.88 | 11.03 | 10.80 | 10.95 | 2,369,853 | +0.09(+0.83%) |
Jun 25, 2015 | 10.57 | 10.87 | 10.52 | 10.86 | 1,220,206 | +0.33(+3.14%) |
Jun 24, 2015 | 10.56 | 10.59 | 10.48 | 10.53 | 561,926 | -0.07(-0.63%) |
Jun 23, 2015 | 10.61 | 10.64 | 10.53 | 10.60 | 568,413 | -0.01(-0.11%) |
Jun 22, 2015 | 10.73 | 10.78 | 10.56 | 10.61 | 675,319 | -0.07(-0.70%) |
Jun 19, 2015 | 10.78 | 10.86 | 10.65 | 10.69 | 1,187,616 | -0.05(-0.48%) |
Jun 18, 2015 | 10.70 | 10.78 | 10.66 | 10.74 | 1,173,348 | +0.08(+0.74%) |
Jun 17, 2015 | 10.58 | 10.67 | 10.49 | 10.66 | 763,203 | +0.10(+0.97%) |
Jun 16, 2015 | 10.45 | 10.57 | 10.45 | 10.56 | 519,149 | +0.11(+1.02%) |
Jun 15, 2015 | 10.46 | 10.46 | 10.29 | 10.45 | 539,920 | -0.06(-0.56%) |
Jun 12, 2015 | 10.52 | 10.52 | 10.43 | 10.51 | 503,977 | +0.01(+0.08%) |
Jun 11, 2015 | 10.39 | 10.50 | 10.38 | 10.50 | 759,470 | +0.11(+1.06%) |
Jun 10, 2015 | 10.29 | 10.41 | 10.26 | 10.39 | 783,098 | +0.13(+1.27%) |
Jun 09, 2015 | 10.08 | 10.28 | 10.05 | 10.26 | 904,696 | +0.17(+1.68%) |
Jun 08, 2015 | 10.05 | 10.16 | 10.03 | 10.09 | 456,338 | +0.05(+0.47%) |
Jun 05, 2015 | 9.953 | 10.06 | 9.878 | 10.04 | 633,070 | +0.07(+0.75%) |
Jun 04, 2015 | 9.929 | 9.986 | 9.914 | 9.969 | 601,176 | -0.02(-0.24%) |
Jun 03, 2015 | 9.823 | 9.996 | 9.799 | 9.992 | 787,362 | +0.21(+2.18%) |
Jun 02, 2015 | 9.764 | 9.807 | 9.697 | 9.780 | 1,017,049 | -0.01(-0.08%) |
Jun 01, 2015 | 9.787 | 9.780 | 9.740 | 9.787 | 685,484 | +0.01(+0.08%) |
May 29, 2015 | 9.772 | 9.811 | 9.694 | 9.780 | 700,889 | -0.00(-0.04%) |
May 28, 2015 | 9.724 | 9.795 | 9.697 | 9.784 | 634,869 | +0.04(+0.44%) |
May 27, 2015 | 9.661 | 9.772 | 9.608 | 9.740 | 738,329 | +0.09(+0.98%) |
May 26, 2015 | 9.638 | 9.717 | 9.606 | 9.646 | 1,149,238 | -0.04(-0.45%) |
May 22, 2015 | 9.665 | 9.689 | 9.689 | 9.689 | 491,854 | +0.02(+0.20%) |
May 21, 2015 | 9.693 | 9.756 | 9.618 | 9.669 | 404,114 | -0.05(-0.49%) |
May 20, 2015 | 9.736 | 9.752 | 9.661 | 9.717 | 461,756 | -0.00(-0.04%) |
May 19, 2015 | 9.697 | 9.744 | 9.689 | 9.720 | 631,844 | +0.05(+0.53%) |
May 18, 2015 | 9.661 | 9.709 | 9.634 | 9.669 | 423,646 | -0.02(-0.16%) |
May 15, 2015 | 9.665 | 9.706 | 9.622 | 9.685 | 312,471 | -0.00(-0.04%) |
May 14, 2015 | 9.586 | 9.695 | 9.567 | 9.689 | 406,637 | +0.15(+1.53%) |
May 13, 2015 | 9.590 | 9.632 | 9.523 | 9.543 | 406,700 | -0.00(-0.04%) |
May 12, 2015 | 9.563 | 9.583 | 9.409 | 9.547 | 721,715 | -0.05(-0.53%) |
May 11, 2015 | 9.571 | 9.648 | 9.543 | 9.598 | 537,912 | +0.00(+0.04%) |
May 08, 2015 | 9.657 | 9.740 | 9.579 | 9.594 | 578,504 | +0.01(+0.08%) |
May 07, 2015 | 9.590 | 9.693 | 9.539 | 9.586 | 549,384 | -0.04(-0.37%) |
May 06, 2015 | 9.705 | 9.705 | 9.562 | 9.622 | 618,347 | -0.03(-0.29%) |
May 05, 2015 | 9.716 | 9.803 | 9.598 | 9.650 | 653,428 | -0.10(-1.01%) |
May 04, 2015 | 9.775 | 9.799 | 9.705 | 9.748 | 671,778 | +0.01(+0.12%) |
May 01, 2015 | 9.787 | 9.822 | 9.693 | 9.736 | 787,612 | -0.00(-0.04%) |
Apr 30, 2015 | 9.716 | 9.979 | 9.689 | 9.740 | 1,197,928 | +0.01(+0.08%) |
Apr 29, 2015 | 9.901 | 9.905 | 9.650 | 9.732 | 722,247 | -0.16(-1.63%) |
Apr 28, 2015 | 9.858 | 9.972 | 9.803 | 9.893 | 516,977 | +0.03(+0.32%) |
Apr 27, 2015 | 9.960 | 9.983 | 9.814 | 9.862 | 644,297 | -0.08(-0.83%) |
Apr 24, 2015 | 10.05 | 10.05 | 9.893 | 9.944 | 477,513 | -0.09(-0.90%) |
Apr 23, 2015 | 9.866 | 10.06 | 9.862 | 10.03 | 686,689 | +0.15(+1.47%) |
Apr 22, 2015 | 9.724 | 9.909 | 9.630 | 9.889 | 731,859 | +0.18(+1.82%) |
Apr 21, 2015 | 9.736 | 9.759 | 9.685 | 9.712 | 837,123 | +0.04(+0.45%) |
Apr 20, 2015 | 9.618 | 9.759 | 9.610 | 9.669 | 486,860 | +0.10(+1.07%) |
Apr 17, 2015 | 9.618 | 9.618 | 9.516 | 9.567 | 439,605 | -0.10(-1.02%) |
Apr 16, 2015 | 9.669 | 9.697 | 9.618 | 9.665 | 726,881 | -0.05(-0.49%) |
Apr 15, 2015 | 9.763 | 9.818 | 9.685 | 9.712 | 594,666 | -0.03(-0.28%) |
Apr 14, 2015 | 9.748 | 9.822 | 9.673 | 9.740 | 444,045 | -0.03(-0.32%) |
Apr 13, 2015 | 9.783 | 9.850 | 9.752 | 9.771 | 360,822 | -0.05(-0.56%) |
Apr 10, 2015 | 9.897 | 9.936 | 9.811 | 9.826 | 437,708 | -0.07(-0.67%) |
Apr 09, 2015 | 9.862 | 9.924 | 9.807 | 9.893 | 482,687 | +0.01(+0.12%) |
Apr 08, 2015 | 9.850 | 9.917 | 9.759 | 9.881 | 750,452 | +0.06(+0.64%) |
Apr 07, 2015 | 9.893 | 9.932 | 9.775 | 9.818 | 801,634 | -0.09(-0.87%) |
Apr 06, 2015 | 9.767 | 9.917 | 9.744 | 9.905 | 1,122,159 | +0.11(+1.12%) |
Apr 02, 2015 | 9.669 | 9.795 | 9.795 | 9.795 | 1,237,216 | +0.11(+1.09%) |
Apr 01, 2015 | 9.736 | 9.736 | 9.567 | 9.689 | 622,804 | -0.02(-0.24%) |
Mar 31, 2015 | 9.669 | 9.752 | 9.634 | 9.712 | 731,574 | +0.01(+0.12%) |
Mar 30, 2015 | 9.677 | 9.783 | 9.610 | 9.701 | 691,321 | +0.07(+0.69%) |
Mar 27, 2015 | 9.543 | 9.646 | 9.516 | 9.634 | 436,717 | +0.07(+0.78%) |
Mar 26, 2015 | 9.500 | 9.618 | 9.457 | 9.559 | 496,162 | +0.01(+0.12%) |
Mar 25, 2015 | 9.779 | 9.799 | 9.528 | 9.547 | 633,580 | -0.18(-1.82%) |
Mar 24, 2015 | 9.799 | 9.811 | 9.708 | 9.724 | 746,941 | -0.05(-0.52%) |
Mar 23, 2015 | 9.712 | 9.818 | 9.638 | 9.775 | 952,593 | +0.08(+0.81%) |
Mar 20, 2015 | 9.614 | 9.752 | 9.547 | 9.697 | 1,996,191 | +0.12(+1.27%) |
Mar 19, 2015 | 9.665 | 9.665 | 9.474 | 9.575 | 1,001,628 | +0.10(+1.04%) |
Mar 18, 2015 | 9.410 | 9.522 | 9.269 | 9.477 | 763,787 | +0.07(+0.71%) |
Mar 17, 2015 | 9.245 | 9.422 | 9.215 | 9.410 | 955,348 | +0.14(+1.53%) |
Mar 16, 2015 | 9.135 | 9.300 | 9.104 | 9.269 | 1,007,652 | +0.19(+2.08%) |
Mar 13, 2015 | 8.852 | 9.088 | 8.852 | 9.080 | 1,081,206 | +0.25(+2.85%) |
Mar 12, 2015 | 8.837 | 8.884 | 8.762 | 8.829 | 613,090 | +0.02(+0.18%) |
Mar 11, 2015 | 9.017 | 9.017 | 8.640 | 8.813 | 846,583 | +0.13(+1.54%) |
Mar 10, 2015 | 8.860 | 8.899 | 8.659 | 8.679 | 891,055 | -0.23(-2.53%) |
Mar 09, 2015 | 8.863 | 8.970 | 8.826 | 8.905 | 594,410 | +0.06(+0.65%) |
Mar 06, 2015 | 8.886 | 8.923 | 8.800 | 8.847 | 1,281,290 | -0.05(-0.62%) |
Mar 05, 2015 | 8.907 | 8.933 | 8.805 | 8.902 | 667,126 | +0.02(+0.27%) |
Mar 04, 2015 | 8.912 | 8.939 | 8.803 | 8.878 | 484,573 | -0.06(-0.67%) |
Mar 03, 2015 | 8.902 | 8.975 | 8.839 | 8.939 | 509,811 | -0.01(-0.09%) |
Mar 02, 2015 | 8.831 | 8.994 | 8.778 | 8.947 | 705,931 | +0.16(+1.88%) |
Feb 27, 2015 | 8.823 | 8.834 | 8.745 | 8.782 | 405,474 | -0.04(-0.42%) |
Feb 26, 2015 | 8.829 | 8.829 | 8.690 | 8.818 | 528,889 | +0.01(+0.15%) |
Feb 25, 2015 | 8.902 | 8.902 | 8.766 | 8.805 | 432,568 | -0.08(-0.88%) |
Feb 24, 2015 | 8.850 | 8.884 | 8.771 | 8.884 | 368,415 | +0.04(+0.44%) |
Feb 23, 2015 | 8.876 | 8.876 | 8.779 | 8.844 | 414,243 | -0.03(-0.30%) |
Feb 20, 2015 | 8.776 | 8.884 | 8.703 | 8.871 | 675,422 | +0.06(+0.68%) |
Feb 19, 2015 | 8.831 | 8.899 | 8.755 | 8.810 | 576,520 | -0.06(-0.68%) |
Feb 18, 2015 | 8.779 | 8.886 | 8.779 | 8.871 | 489,973 | +0.05(+0.62%) |
Feb 17, 2015 | 8.808 | 8.894 | 8.748 | 8.816 | 1,062,185 | -0.02(-0.21%) |
Feb 13, 2015 | 8.831 | 8.834 | 8.834 | 8.834 | 642,797 | -0.00(-0.03%) |
Feb 12, 2015 | 8.816 | 8.842 | 8.750 | 8.837 | 412,807 | +0.07(+0.75%) |
Feb 11, 2015 | 8.693 | 8.800 | 8.693 | 8.771 | 406,505 | +0.05(+0.63%) |
Feb 10, 2015 | 8.881 | 8.905 | 8.619 | 8.716 | 573,755 | -0.10(-1.10%) |
Feb 09, 2015 | 8.768 | 8.852 | 8.719 | 8.813 | 434,997 | +0.04(+0.48%) |
Feb 06, 2015 | 8.842 | 8.871 | 8.714 | 8.771 | 740,909 | -0.04(-0.48%) |
Feb 05, 2015 | 8.685 | 8.816 | 8.664 | 8.813 | 422,585 | +0.17(+2.02%) |
Feb 04, 2015 | 8.753 | 8.836 | 8.620 | 8.638 | 629,926 | -0.13(-1.49%) |
Feb 03, 2015 | 8.727 | 8.821 | 8.706 | 8.769 | 620,374 | +0.10(+1.14%) |
Feb 02, 2015 | 8.638 | 8.711 | 8.510 | 8.670 | 790,707 | +0.05(+0.54%) |
Jan 30, 2015 | 8.826 | 8.834 | 8.617 | 8.623 | 878,801 | -0.24(-2.71%) |
Jan 29, 2015 | 9.137 | 9.137 | 8.638 | 8.863 | 1,120,500 | -0.23(-2.53%) |
Jan 28, 2015 | 8.876 | 9.095 | 8.750 | 9.092 | 904,263 | +0.32(+3.60%) |
Jan 27, 2015 | 8.716 | 8.821 | 8.698 | 8.776 | 503,660 | +0.00(+0.00%) |
Jan 26, 2015 | 8.677 | 8.784 | 8.573 | 8.776 | 562,458 | +0.08(+0.96%) |
Jan 23, 2015 | 8.727 | 8.743 | 8.643 | 8.693 | 283,088 | -0.01(-0.06%) |
Jan 22, 2015 | 8.620 | 8.711 | 8.521 | 8.698 | 436,299 | +0.14(+1.65%) |
Jan 21, 2015 | 8.497 | 8.568 | 8.390 | 8.557 | 953,317 | +0.06(+0.74%) |
Jan 20, 2015 | 8.526 | 8.610 | 8.380 | 8.495 | 381,522 | -0.04(-0.46%) |
Jan 16, 2015 | 8.362 | 8.547 | 8.362 | 8.534 | 582,182 | +0.14(+1.65%) |
Jan 15, 2015 | 8.516 | 8.516 | 8.343 | 8.396 | 380,552 | -0.11(-1.26%) |
Jan 14, 2015 | 8.463 | 8.546 | 8.456 | 8.503 | 495,726 | -0.03(-0.34%) |
Jan 13, 2015 | 8.500 | 8.641 | 8.448 | 8.531 | 708,149 | +0.07(+0.83%) |
Jan 12, 2015 | 8.620 | 8.638 | 8.456 | 8.461 | 451,934 | -0.13(-1.46%) |
Jan 09, 2015 | 8.703 | 8.750 | 8.576 | 8.586 | 373,159 | -0.11(-1.29%) |
Jan 08, 2015 | 8.602 | 8.783 | 8.529 | 8.698 | 846,956 | +0.19(+2.24%) |
Jan 07, 2015 | 8.367 | 8.667 | 8.260 | 8.508 | 684,618 | +0.18(+2.19%) |
Jan 06, 2015 | 8.495 | 8.495 | 8.289 | 8.325 | 462,229 | -0.13(-1.57%) |
Jan 05, 2015 | 8.393 | 8.542 | 8.367 | 8.458 | 468,680 | -0.01(-0.09%) |
Jan 02, 2015 | 8.693 | 8.740 | 8.346 | 8.466 | 984,571 | -0.17(-1.96%) |
Dec 31, 2014 | 8.779 | 8.636 | 8.636 | 8.636 | 847,470 | -0.13(-1.46%) |
Dec 30, 2014 | 8.792 | 8.844 | 8.748 | 8.763 | 205,937 | -0.05(-0.59%) |
Dec 29, 2014 | 8.677 | 8.823 | 8.677 | 8.816 | 296,710 | +0.09(+1.08%) |
Dec 26, 2014 | 8.766 | 8.821 | 8.690 | 8.722 | 266,897 | +0.01(+0.15%) |
Dec 24, 2014 | 8.722 | 8.709 | 8.709 | 8.709 | 579,545 | -0.05(-0.54%) |
Dec 23, 2014 | 8.727 | 8.823 | 8.693 | 8.756 | 539,874 | +0.07(+0.81%) |
Dec 22, 2014 | 8.628 | 8.701 | 8.578 | 8.685 | 429,894 | +0.09(+1.03%) |
Dec 19, 2014 | 8.722 | 8.740 | 8.583 | 8.596 | 1,167,738 | -0.14(-1.64%) |
Dec 18, 2014 | 8.737 | 8.750 | 8.628 | 8.740 | 644,752 | +0.11(+1.27%) |
Dec 17, 2014 | 8.516 | 8.641 | 8.346 | 8.630 | 535,259 | +0.13(+1.50%) |
Dec 16, 2014 | 8.476 | 8.654 | 8.453 | 8.503 | 716,658 | +0.00(+0.00%) |
Dec 15, 2014 | 8.586 | 8.649 | 8.492 | 8.503 | 996,243 | -0.05(-0.55%) |
Dec 12, 2014 | 8.461 | 8.594 | 8.461 | 8.550 | 449,005 | +0.03(+0.31%) |
Dec 11, 2014 | 8.523 | 8.667 | 8.492 | 8.523 | 357,574 | +0.05(+0.62%) |
Dec 10, 2014 | 8.589 | 8.658 | 8.458 | 8.471 | 366,094 | -0.11(-1.28%) |
Dec 09, 2014 | 8.489 | 8.604 | 8.398 | 8.581 | 467,979 | +0.01(+0.09%) |
Dec 08, 2014 | 8.701 | 8.792 | 8.547 | 8.573 | 655,952 | -0.10(-1.17%) |
Dec 05, 2014 | 8.497 | 8.701 | 8.497 | 8.675 | 726,145 | +0.18(+2.09%) |
Dec 04, 2014 | 8.510 | 8.555 | 8.435 | 8.497 | 464,491 | -0.01(-0.15%) |
Dec 03, 2014 | 8.497 | 8.534 | 8.429 | 8.510 | 332,345 | +0.03(+0.40%) |
Dec 02, 2014 | 8.388 | 8.484 | 8.363 | 8.476 | 376,781 | +0.08(+0.93%) |
Dec 01, 2014 | 8.479 | 8.547 | 8.383 | 8.398 | 427,529 | -0.09(-1.05%) |
Nov 28, 2014 | 8.531 | 8.573 | 8.463 | 8.487 | 305,204 | +0.01(+0.09%) |
Nov 26, 2014 | 8.547 | 8.479 | 8.479 | 8.479 | 569,196 | -0.05(-0.61%) |
Nov 25, 2014 | 8.570 | 8.598 | 8.503 | 8.531 | 823,418 | -0.02(-0.24%) |
Nov 24, 2014 | 8.489 | 8.560 | 8.444 | 8.552 | 641,639 | +0.10(+1.20%) |
Nov 21, 2014 | 8.685 | 8.685 | 8.424 | 8.450 | 485,833 | -0.16(-1.85%) |
Nov 20, 2014 | 8.552 | 8.680 | 8.516 | 8.610 | 1,300,029 | +0.02(+0.24%) |
Nov 19, 2014 | 8.560 | 8.628 | 8.489 | 8.589 | 438,618 | +0.01(+0.06%) |
Nov 18, 2014 | 8.583 | 8.711 | 8.560 | 8.583 | 578,422 | +0.00(+0.00%) |
Nov 17, 2014 | 8.576 | 8.604 | 8.544 | 8.583 | 878,781 | +0.01(+0.15%) |
Nov 14, 2014 | 8.628 | 8.693 | 8.548 | 8.570 | 604,080 | -0.04(-0.48%) |
Nov 13, 2014 | 8.534 | 8.612 | 8.469 | 8.612 | 565,992 | +0.13(+1.54%) |
Nov 12, 2014 | 8.419 | 8.512 | 8.419 | 8.482 | 708,655 | +0.01(+0.09%) |
Nov 11, 2014 | 8.463 | 8.492 | 8.416 | 8.474 | 665,611 | +0.00(+0.03%) |
Nov 10, 2014 | 8.479 | 8.525 | 8.448 | 8.471 | 881,882 | +0.00(+0.00%) |
Nov 07, 2014 | 8.466 | 8.521 | 8.419 | 8.471 | 423,781 | -0.02(-0.18%) |
Nov 06, 2014 | 8.398 | 8.508 | 8.367 | 8.487 | 596,222 | +0.13(+1.58%) |
Nov 05, 2014 | 8.394 | 8.425 | 8.270 | 8.355 | 521,820 | +0.02(+0.28%) |
Nov 04, 2014 | 8.288 | 8.389 | 8.233 | 8.332 | 573,827 | +0.08(+0.94%) |
Nov 03, 2014 | 8.275 | 8.363 | 8.215 | 8.254 | 588,937 | -0.01(-0.09%) |
Oct 31, 2014 | 8.283 | 8.320 | 8.200 | 8.262 | 612,286 | +0.08(+0.92%) |
Oct 30, 2014 | 8.049 | 8.254 | 8.049 | 8.187 | 675,102 | +0.11(+1.41%) |
Oct 29, 2014 | 8.036 | 8.163 | 7.852 | 8.073 | 889,471 | +0.13(+1.63%) |
Oct 28, 2014 | 7.806 | 7.946 | 7.795 | 7.943 | 438,752 | +0.18(+2.34%) |
Oct 27, 2014 | 7.699 | 7.777 | 7.741 | 7.761 | 297,008 | +0.02(+0.27%) |
Oct 24, 2014 | 7.743 | 7.785 | 7.712 | 7.741 | 177,962 | +0.00(+0.00%) |
Oct 23, 2014 | 7.761 | 7.808 | 7.720 | 7.741 | 334,353 | +0.06(+0.78%) |
Oct 22, 2014 | 7.743 | 7.769 | 7.671 | 7.681 | 405,373 | -0.03(-0.34%) |
Oct 21, 2014 | 7.577 | 7.707 | 7.577 | 7.707 | 441,129 | +0.18(+2.41%) |
Oct 20, 2014 | 7.458 | 7.526 | 7.410 | 7.526 | 609,520 | +0.06(+0.76%) |
Oct 17, 2014 | 7.463 | 7.487 | 7.412 | 7.469 | 696,156 | +0.06(+0.88%) |
Oct 16, 2014 | 7.160 | 7.406 | 7.160 | 7.404 | 1,340,538 | +0.11(+1.49%) |
Oct 15, 2014 | 7.163 | 7.365 | 7.163 | 7.295 | 961,534 | +0.04(+0.54%) |
Oct 14, 2014 | 7.209 | 7.266 | 7.159 | 7.256 | 854,295 | +0.08(+1.16%) |
Oct 13, 2014 | 7.303 | 7.321 | 7.162 | 7.173 | 439,138 | -0.12(-1.71%) |
Oct 10, 2014 | 7.435 | 7.445 | 7.291 | 7.297 | 502,409 | -0.11(-1.54%) |
Oct 09, 2014 | 7.430 | 7.458 | 7.370 | 7.412 | 1,005,139 | -0.04(-0.59%) |
Oct 08, 2014 | 7.354 | 7.469 | 7.285 | 7.456 | 614,362 | +0.09(+1.27%) |
Oct 07, 2014 | 7.383 | 7.419 | 7.342 | 7.362 | 747,712 | -0.07(-0.91%) |
Oct 06, 2014 | 7.463 | 7.476 | 7.391 | 7.430 | 322,815 | -0.01(-0.10%) |
Oct 03, 2014 | 7.476 | 7.479 | 7.430 | 7.437 | 387,764 | +0.01(+0.14%) |
Oct 02, 2014 | 7.466 | 7.541 | 7.386 | 7.427 | 633,044 | -0.03(-0.35%) |
Oct 01, 2014 | 7.596 | 7.616 | 7.414 | 7.453 | 1,603,130 | -0.14(-1.81%) |
Sep 30, 2014 | 7.598 | 7.614 | 7.546 | 7.590 | 521,002 | -0.02(-0.27%) |
Sep 29, 2014 | 7.505 | 7.619 | 7.505 | 7.611 | 376,604 | +0.03(+0.44%) |
Sep 26, 2014 | 7.515 | 7.601 | 7.487 | 7.577 | 468,833 | +0.05(+0.72%) |
Sep 25, 2014 | 7.593 | 7.642 | 7.518 | 7.523 | 531,225 | -0.11(-1.46%) |
Sep 24, 2014 | 7.562 | 7.673 | 7.554 | 7.634 | 483,978 | +0.05(+0.61%) |
Sep 23, 2014 | 7.645 | 7.681 | 7.580 | 7.588 | 507,543 | -0.10(-1.28%) |
Sep 22, 2014 | 7.717 | 7.743 | 7.658 | 7.686 | 451,748 | -0.05(-0.64%) |
Sep 19, 2014 | 7.826 | 7.837 | 7.736 | 7.736 | 1,028,943 | -0.05(-0.67%) |
Sep 18, 2014 | 7.837 | 7.837 | 7.774 | 7.787 | 369,568 | -0.03(-0.33%) |
Sep 17, 2014 | 7.808 | 7.850 | 7.774 | 7.813 | 358,258 | -0.01(-0.13%) |
Sep 16, 2014 | 7.826 | 7.886 | 7.759 | 7.824 | 695,277 | -0.01(-0.13%) |
Sep 15, 2014 | 7.857 | 7.878 | 7.800 | 7.834 | 287,500 | +0.00(+0.00%) |
Sep 12, 2014 | 7.878 | 7.886 | 7.806 | 7.834 | 318,232 | -0.04(-0.46%) |
Sep 11, 2014 | 7.834 | 7.907 | 7.819 | 7.870 | 430,748 | -0.01(-0.07%) |
Sep 10, 2014 | 7.896 | 7.907 | 7.842 | 7.876 | 518,236 | +0.01(+0.13%) |
Sep 09, 2014 | 7.904 | 7.904 | 7.834 | 7.865 | 520,350 | -0.04(-0.49%) |
Sep 08, 2014 | 7.883 | 7.914 | 7.837 | 7.904 | 482,095 | +0.01(+0.13%) |
Sep 05, 2014 | 7.821 | 7.920 | 7.793 | 7.894 | 330,549 | +0.05(+0.59%) |
Sep 04, 2014 | 7.857 | 7.876 | 7.819 | 7.847 | 681,413 | +0.01(+0.17%) |
Sep 03, 2014 | 7.883 | 7.935 | 7.803 | 7.834 | 473,806 | -0.03(-0.43%) |
Sep 02, 2014 | 7.738 | 7.876 | 7.684 | 7.868 | 1,083,697 | +0.16(+2.02%) |
Aug 29, 2014 | 7.697 | 7.712 | 7.712 | 7.712 | 766,101 | +0.03(+0.34%) |
Aug 28, 2014 | 7.663 | 7.712 | 7.627 | 7.686 | 396,081 | -0.01(-0.07%) |
Aug 27, 2014 | 7.738 | 7.738 | 7.668 | 7.691 | 408,880 | -0.02(-0.24%) |
Aug 26, 2014 | 7.715 | 7.730 | 7.715 | 7.710 | 410,654 | +0.02(+0.24%) |
Aug 25, 2014 | 7.759 | 7.759 | 7.671 | 7.691 | 462,418 | -0.01(-0.17%) |
Aug 22, 2014 | 7.704 | 7.749 | 7.699 | 7.704 | 418,778 | -0.02(-0.20%) |
Aug 21, 2014 | 7.673 | 7.728 | 7.650 | 7.720 | 417,633 | +0.01(+0.13%) |
Aug 20, 2014 | 7.681 | 7.728 | 7.666 | 7.710 | 435,470 | +0.01(+0.07%) |
Aug 19, 2014 | 7.676 | 7.717 | 7.673 | 7.704 | 239,717 | +0.03(+0.41%) |
Aug 18, 2014 | 7.629 | 7.699 | 7.629 | 7.673 | 320,759 | +0.08(+1.06%) |
Aug 15, 2014 | 7.622 | 7.655 | 7.539 | 7.593 | 521,577 | +0.01(+0.17%) |
Aug 14, 2014 | 7.596 | 7.616 | 7.562 | 7.580 | 429,845 | +0.01(+0.10%) |
Aug 13, 2014 | 7.518 | 7.585 | 7.476 | 7.572 | 349,964 | +0.08(+1.00%) |
Aug 12, 2014 | 7.450 | 7.518 | 7.432 | 7.497 | 530,411 | +0.02(+0.28%) |
Aug 11, 2014 | 7.502 | 7.520 | 7.450 | 7.476 | 573,086 | +0.03(+0.35%) |
Aug 08, 2014 | 7.380 | 7.456 | 7.373 | 7.450 | 351,141 | +0.07(+0.98%) |
Aug 07, 2014 | 7.440 | 7.440 | 7.370 | 7.378 | 421,309 | -0.02(-0.25%) |
Aug 06, 2014 | 7.362 | 7.437 | 7.292 | 7.396 | 463,622 | +0.01(+0.16%) |
Aug 05, 2014 | 7.320 | 7.418 | 7.320 | 7.384 | 586,961 | +0.03(+0.42%) |
Aug 04, 2014 | 7.312 | 7.379 | 7.227 | 7.353 | 722,329 | +0.07(+0.99%) |