Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.466 | 8.489 | 8.405 | 8.451 | 85,283 | +0.06(+0.73%) |
Sep 29, 2015 | 8.345 | 8.436 | 8.345 | 8.390 | 45,356 | +0.03(+0.36%) |
Sep 28, 2015 | 8.345 | 8.519 | 8.215 | 8.360 | 67,404 | +0.03(+0.37%) |
Sep 25, 2015 | 8.664 | 8.664 | 8.322 | 8.329 | 176,014 | -0.24(-2.84%) |
Sep 24, 2015 | 8.481 | 8.596 | 8.481 | 8.573 | 108,740 | +0.05(+0.63%) |
Sep 23, 2015 | 8.459 | 8.550 | 8.291 | 8.519 | 79,668 | +0.08(+0.90%) |
Sep 22, 2015 | 8.405 | 8.497 | 8.390 | 8.443 | 67,084 | -0.02(-0.18%) |
Sep 21, 2015 | 8.519 | 8.546 | 8.398 | 8.459 | 69,916 | -0.05(-0.63%) |
Sep 18, 2015 | 8.253 | 8.519 | 8.208 | 8.512 | 126,073 | +0.11(+1.27%) |
Sep 17, 2015 | 8.413 | 8.542 | 8.367 | 8.405 | 92,914 | -0.02(-0.27%) |
Sep 16, 2015 | 8.497 | 8.497 | 8.367 | 8.428 | 55,028 | -0.10(-1.16%) |
Sep 15, 2015 | 8.246 | 8.527 | 8.185 | 8.527 | 72,139 | +0.27(+3.22%) |
Sep 14, 2015 | 8.398 | 8.405 | 8.246 | 8.261 | 68,288 | -0.14(-1.63%) |
Sep 11, 2015 | 8.322 | 8.451 | 8.322 | 8.398 | 31,268 | +0.00(+0.00%) |
Sep 10, 2015 | 8.284 | 8.398 | 8.284 | 8.398 | 31,477 | +0.11(+1.28%) |
Sep 09, 2015 | 8.512 | 8.512 | 8.276 | 8.291 | 41,294 | -0.16(-1.89%) |
Sep 08, 2015 | 8.405 | 8.508 | 8.303 | 8.451 | 57,833 | +0.15(+1.83%) |
Sep 04, 2015 | 8.200 | 8.299 | 8.299 | 8.299 | 32,208 | -0.02(-0.18%) |
Sep 03, 2015 | 8.337 | 8.431 | 8.314 | 8.314 | 38,927 | -0.05(-0.64%) |
Sep 02, 2015 | 8.345 | 8.375 | 8.208 | 8.367 | 37,728 | +0.15(+1.85%) |
Sep 01, 2015 | 8.246 | 8.291 | 8.185 | 8.215 | 67,936 | -0.20(-2.35%) |
Aug 31, 2015 | 8.299 | 8.443 | 8.268 | 8.413 | 52,702 | +0.06(+0.73%) |
Aug 28, 2015 | 8.291 | 8.474 | 8.291 | 8.352 | 43,680 | -0.01(-0.09%) |
Aug 27, 2015 | 8.367 | 8.436 | 8.238 | 8.360 | 94,785 | +0.03(+0.37%) |
Aug 26, 2015 | 8.200 | 8.367 | 8.177 | 8.329 | 88,748 | +0.32(+3.99%) |
Aug 25, 2015 | 8.428 | 8.428 | 8.002 | 8.010 | 71,501 | -0.14(-1.77%) |
Aug 24, 2015 | 8.215 | 8.451 | 8.139 | 8.154 | 115,948 | -0.34(-4.03%) |
Aug 21, 2015 | 8.306 | 8.542 | 8.306 | 8.497 | 110,421 | +0.05(+0.63%) |
Aug 20, 2015 | 8.443 | 8.611 | 8.383 | 8.443 | 102,888 | -0.07(-0.80%) |
Aug 19, 2015 | 8.557 | 8.603 | 8.459 | 8.512 | 41,067 | -0.07(-0.80%) |
Aug 18, 2015 | 8.618 | 8.649 | 8.535 | 8.580 | 52,686 | -0.05(-0.53%) |
Aug 17, 2015 | 8.611 | 8.663 | 8.481 | 8.626 | 54,356 | +0.02(+0.18%) |
Aug 14, 2015 | 8.611 | 8.710 | 8.416 | 8.611 | 172,483 | +0.02(+0.27%) |
Aug 13, 2015 | 8.497 | 8.679 | 8.380 | 8.588 | 85,590 | +0.13(+1.53%) |
Aug 12, 2015 | 8.565 | 8.565 | 8.367 | 8.459 | 95,846 | -0.13(-1.51%) |
Aug 11, 2015 | 8.656 | 8.694 | 8.481 | 8.588 | 106,970 | -0.09(-1.05%) |
Aug 10, 2015 | 8.649 | 8.717 | 8.649 | 8.679 | 80,593 | +0.06(+0.71%) |
Aug 07, 2015 | 8.596 | 8.664 | 8.557 | 8.618 | 87,876 | -0.02(-0.26%) |
Aug 06, 2015 | 8.732 | 8.732 | 8.634 | 8.641 | 68,591 | -0.06(-0.70%) |
Aug 05, 2015 | 8.649 | 8.734 | 8.596 | 8.702 | 96,107 | +0.10(+1.15%) |
Aug 04, 2015 | 8.732 | 8.770 | 8.596 | 8.603 | 64,062 | -0.11(-1.22%) |
Aug 03, 2015 | 8.573 | 8.740 | 8.550 | 8.710 | 67,693 | +0.11(+1.33%) |
Jul 31, 2015 | 8.755 | 8.778 | 8.573 | 8.596 | 89,405 | -0.13(-1.44%) |
Jul 30, 2015 | 8.608 | 8.744 | 8.585 | 8.721 | 70,787 | +0.05(+0.52%) |
Jul 29, 2015 | 8.668 | 8.744 | 8.638 | 8.676 | 52,076 | -0.04(-0.43%) |
Jul 28, 2015 | 8.706 | 8.789 | 8.593 | 8.713 | 51,388 | +0.02(+0.26%) |
Jul 27, 2015 | 8.774 | 8.774 | 8.683 | 8.691 | 45,176 | -0.08(-0.95%) |
Jul 24, 2015 | 8.910 | 8.932 | 8.721 | 8.774 | 90,991 | -0.16(-1.78%) |
Jul 23, 2015 | 9.197 | 9.197 | 8.887 | 8.932 | 83,640 | -0.22(-2.39%) |
Jul 22, 2015 | 9.106 | 9.416 | 9.091 | 9.151 | 49,648 | -0.08(-0.82%) |
Jul 21, 2015 | 9.355 | 9.378 | 9.197 | 9.227 | 37,850 | -0.08(-0.81%) |
Jul 20, 2015 | 9.363 | 9.378 | 9.265 | 9.302 | 22,178 | -0.01(-0.08%) |
Jul 17, 2015 | 9.325 | 9.370 | 9.287 | 9.310 | 51,911 | -0.03(-0.32%) |
Jul 16, 2015 | 9.295 | 9.355 | 9.234 | 9.340 | 31,154 | +0.09(+0.98%) |
Jul 15, 2015 | 9.348 | 9.408 | 9.212 | 9.250 | 38,645 | -0.07(-0.73%) |
Jul 14, 2015 | 9.325 | 9.408 | 9.295 | 9.318 | 47,508 | -0.02(-0.24%) |
Jul 13, 2015 | 9.318 | 9.438 | 9.219 | 9.340 | 69,147 | +0.09(+0.98%) |
Jul 10, 2015 | 9.174 | 9.280 | 9.136 | 9.250 | 68,939 | +0.16(+1.74%) |
Jul 09, 2015 | 9.129 | 9.151 | 9.008 | 9.091 | 61,871 | +0.05(+0.50%) |
Jul 08, 2015 | 9.053 | 9.106 | 8.932 | 9.046 | 46,414 | -0.08(-0.83%) |
Jul 07, 2015 | 8.985 | 9.234 | 8.910 | 9.121 | 80,823 | +0.06(+0.67%) |
Jul 06, 2015 | 8.940 | 9.106 | 8.917 | 9.061 | 64,514 | +0.04(+0.42%) |
Jul 02, 2015 | 9.204 | 9.023 | 9.023 | 9.023 | 50,723 | -0.17(-1.81%) |
Jul 01, 2015 | 9.106 | 9.197 | 8.955 | 9.189 | 94,698 | +0.21(+2.35%) |
Jun 30, 2015 | 9.144 | 9.167 | 8.978 | 8.978 | 90,928 | -0.10(-1.08%) |
Jun 29, 2015 | 9.068 | 9.234 | 9.031 | 9.076 | 135,798 | -0.16(-1.72%) |
Jun 26, 2015 | 9.099 | 9.242 | 9.016 | 9.234 | 369,919 | +0.18(+2.00%) |
Jun 25, 2015 | 9.136 | 9.234 | 9.013 | 9.053 | 77,926 | -0.02(-0.25%) |
Jun 24, 2015 | 9.212 | 9.227 | 8.955 | 9.076 | 129,881 | -0.16(-1.72%) |
Jun 23, 2015 | 8.963 | 9.280 | 8.872 | 9.234 | 149,760 | +0.32(+3.64%) |
Jun 22, 2015 | 8.917 | 9.053 | 8.895 | 8.910 | 88,323 | +0.08(+0.85%) |
Jun 19, 2015 | 8.789 | 8.910 | 8.744 | 8.834 | 246,028 | +0.02(+0.17%) |
Jun 18, 2015 | 8.789 | 8.978 | 8.713 | 8.819 | 151,136 | +0.10(+1.13%) |
Jun 17, 2015 | 8.751 | 8.842 | 8.676 | 8.721 | 139,563 | +0.04(+0.43%) |
Jun 16, 2015 | 8.615 | 8.827 | 8.615 | 8.683 | 92,236 | +0.01(+0.09%) |
Jun 15, 2015 | 8.615 | 8.902 | 8.615 | 8.676 | 120,725 | -0.08(-0.86%) |
Jun 12, 2015 | 8.781 | 8.781 | 8.676 | 8.751 | 130,010 | -0.05(-0.51%) |
Jun 11, 2015 | 8.804 | 8.895 | 8.751 | 8.797 | 64,645 | -0.02(-0.26%) |
Jun 10, 2015 | 8.751 | 8.895 | 8.744 | 8.819 | 128,989 | +0.14(+1.65%) |
Jun 09, 2015 | 8.766 | 8.834 | 8.653 | 8.676 | 46,899 | -0.02(-0.26%) |
Jun 08, 2015 | 8.706 | 8.849 | 8.676 | 8.698 | 75,142 | +0.00(+0.00%) |
Jun 05, 2015 | 8.721 | 8.880 | 8.653 | 8.698 | 106,777 | +0.02(+0.17%) |
Jun 04, 2015 | 8.751 | 8.759 | 8.646 | 8.683 | 42,571 | -0.13(-1.46%) |
Jun 03, 2015 | 8.617 | 8.849 | 8.617 | 8.812 | 98,164 | +0.14(+1.57%) |
Jun 02, 2015 | 8.555 | 8.880 | 8.555 | 8.676 | 74,879 | +0.10(+1.14%) |
Jun 01, 2015 | 8.721 | 8.721 | 8.495 | 8.578 | 61,537 | -0.05(-0.61%) |
May 29, 2015 | 8.721 | 8.895 | 8.585 | 8.630 | 87,312 | -0.14(-1.55%) |
May 28, 2015 | 8.797 | 8.849 | 8.593 | 8.766 | 96,730 | -0.05(-0.51%) |
May 27, 2015 | 8.683 | 8.834 | 8.570 | 8.812 | 75,452 | +0.13(+1.48%) |
May 26, 2015 | 8.804 | 8.804 | 8.578 | 8.683 | 73,045 | -0.17(-1.96%) |
May 22, 2015 | 8.902 | 8.857 | 8.857 | 8.857 | 122,373 | -0.04(-0.42%) |
May 21, 2015 | 8.932 | 8.970 | 8.827 | 8.895 | 49,118 | -0.04(-0.42%) |
May 20, 2015 | 8.970 | 8.970 | 8.849 | 8.932 | 43,699 | +0.02(+0.17%) |
May 19, 2015 | 8.872 | 8.940 | 8.789 | 8.917 | 78,517 | +0.06(+0.68%) |
May 18, 2015 | 8.721 | 8.920 | 8.721 | 8.857 | 58,584 | +0.15(+1.73%) |
May 15, 2015 | 8.849 | 8.849 | 8.623 | 8.706 | 100,806 | -0.12(-1.37%) |
May 14, 2015 | 8.759 | 8.849 | 8.691 | 8.827 | 48,452 | +0.11(+1.30%) |
May 13, 2015 | 8.691 | 8.744 | 8.646 | 8.713 | 19,285 | +0.01(+0.09%) |
May 12, 2015 | 8.706 | 8.713 | 8.510 | 8.706 | 71,939 | +0.00(+0.00%) |
May 11, 2015 | 8.608 | 8.721 | 8.593 | 8.706 | 58,430 | +0.08(+0.87%) |
May 08, 2015 | 8.713 | 8.713 | 8.464 | 8.630 | 58,829 | +0.04(+0.44%) |
May 07, 2015 | 8.570 | 8.683 | 8.495 | 8.593 | 83,201 | -0.01(-0.09%) |
May 06, 2015 | 8.570 | 8.630 | 8.457 | 8.600 | 91,073 | +0.03(+0.35%) |
May 05, 2015 | 8.608 | 8.887 | 8.464 | 8.570 | 299,847 | +0.04(+0.44%) |
May 04, 2015 | 8.532 | 8.668 | 8.502 | 8.532 | 38,117 | +0.04(+0.44%) |
May 01, 2015 | 8.585 | 8.691 | 8.464 | 8.495 | 111,415 | -0.08(-0.88%) |
Apr 30, 2015 | 8.827 | 8.880 | 8.547 | 8.570 | 91,267 | -0.28(-3.20%) |
Apr 29, 2015 | 8.973 | 9.003 | 8.838 | 8.853 | 36,491 | -0.13(-1.42%) |
Apr 28, 2015 | 8.876 | 9.070 | 8.876 | 8.981 | 78,730 | +0.14(+1.61%) |
Apr 27, 2015 | 8.928 | 9.048 | 8.756 | 8.838 | 70,401 | -0.14(-1.59%) |
Apr 24, 2015 | 8.831 | 8.996 | 8.718 | 8.981 | 80,011 | +0.17(+1.96%) |
Apr 23, 2015 | 8.643 | 8.831 | 8.531 | 8.808 | 35,182 | +0.15(+1.73%) |
Apr 22, 2015 | 8.613 | 8.681 | 8.523 | 8.658 | 6,349 | +0.05(+0.61%) |
Apr 21, 2015 | 8.636 | 8.658 | 8.583 | 8.606 | 17,343 | -0.04(-0.43%) |
Apr 20, 2015 | 8.463 | 8.673 | 8.463 | 8.643 | 31,799 | +0.20(+2.40%) |
Apr 17, 2015 | 8.621 | 8.621 | 8.403 | 8.441 | 60,845 | -0.25(-2.85%) |
Apr 16, 2015 | 8.666 | 8.726 | 8.598 | 8.688 | 28,647 | +0.02(+0.26%) |
Apr 15, 2015 | 8.606 | 8.733 | 8.583 | 8.666 | 34,862 | +0.09(+1.05%) |
Apr 14, 2015 | 8.681 | 8.681 | 8.538 | 8.576 | 39,852 | -0.07(-0.78%) |
Apr 13, 2015 | 8.666 | 8.703 | 8.628 | 8.643 | 27,932 | +0.01(+0.17%) |
Apr 10, 2015 | 8.786 | 8.786 | 8.561 | 8.628 | 44,132 | -0.07(-0.86%) |
Apr 09, 2015 | 8.756 | 8.771 | 8.553 | 8.703 | 25,964 | -0.07(-0.77%) |
Apr 08, 2015 | 8.673 | 8.778 | 8.636 | 8.771 | 24,547 | +0.10(+1.21%) |
Apr 07, 2015 | 8.786 | 8.786 | 8.651 | 8.666 | 22,943 | -0.10(-1.11%) |
Apr 06, 2015 | 8.636 | 8.853 | 8.628 | 8.763 | 64,576 | +0.04(+0.52%) |
Apr 02, 2015 | 8.763 | 8.718 | 8.718 | 8.718 | 121,259 | -0.04(-0.43%) |
Apr 01, 2015 | 8.553 | 8.771 | 8.546 | 8.756 | 47,693 | +0.13(+1.57%) |
Mar 31, 2015 | 8.538 | 8.741 | 8.538 | 8.621 | 85,643 | -0.01(-0.09%) |
Mar 30, 2015 | 8.583 | 8.778 | 8.538 | 8.628 | 114,475 | +0.07(+0.79%) |
Mar 27, 2015 | 8.501 | 8.583 | 8.426 | 8.561 | 54,938 | +0.05(+0.62%) |
Mar 26, 2015 | 8.388 | 8.550 | 8.388 | 8.508 | 36,159 | +0.07(+0.89%) |
Mar 25, 2015 | 8.621 | 8.636 | 8.396 | 8.433 | 38,165 | -0.18(-2.09%) |
Mar 24, 2015 | 8.613 | 8.726 | 8.583 | 8.613 | 45,019 | -0.03(-0.35%) |
Mar 23, 2015 | 8.643 | 8.688 | 8.568 | 8.643 | 45,450 | +0.02(+0.26%) |
Mar 20, 2015 | 8.433 | 8.651 | 8.412 | 8.621 | 171,687 | +0.19(+2.22%) |
Mar 19, 2015 | 8.471 | 8.471 | 8.388 | 8.433 | 32,378 | -0.01(-0.09%) |
Mar 18, 2015 | 8.418 | 8.501 | 8.358 | 8.441 | 42,426 | +0.01(+0.09%) |
Mar 17, 2015 | 8.223 | 8.463 | 8.223 | 8.433 | 54,721 | -0.01(-0.18%) |
Mar 16, 2015 | 8.426 | 8.486 | 8.351 | 8.448 | 35,429 | +0.06(+0.71%) |
Mar 13, 2015 | 8.478 | 8.478 | 8.223 | 8.388 | 45,583 | -0.07(-0.89%) |
Mar 12, 2015 | 8.141 | 8.471 | 8.141 | 8.463 | 72,044 | +0.40(+5.02%) |
Mar 11, 2015 | 8.096 | 8.096 | 8.021 | 8.059 | 38,242 | -0.02(-0.28%) |
Mar 10, 2015 | 8.149 | 8.178 | 8.006 | 8.081 | 43,337 | -0.13(-1.55%) |
Mar 09, 2015 | 8.104 | 8.283 | 8.096 | 8.208 | 36,419 | +0.10(+1.20%) |
Mar 06, 2015 | 8.059 | 8.246 | 8.059 | 8.111 | 59,965 | -0.02(-0.28%) |
Mar 05, 2015 | 8.092 | 8.171 | 8.014 | 8.134 | 26,834 | +0.06(+0.74%) |
Mar 04, 2015 | 8.111 | 8.208 | 8.051 | 8.074 | 26,332 | -0.10(-1.19%) |
Mar 03, 2015 | 8.156 | 8.216 | 8.119 | 8.171 | 35,175 | -0.03(-0.37%) |
Mar 02, 2015 | 8.171 | 8.298 | 8.096 | 8.201 | 65,917 | +0.05(+0.64%) |
Feb 27, 2015 | 8.291 | 8.388 | 8.134 | 8.149 | 112,158 | -0.16(-1.98%) |
Feb 26, 2015 | 8.253 | 8.321 | 8.246 | 8.313 | 25,401 | +0.03(+0.36%) |
Feb 25, 2015 | 8.321 | 8.381 | 8.268 | 8.283 | 18,426 | -0.04(-0.54%) |
Feb 24, 2015 | 8.306 | 8.343 | 8.268 | 8.328 | 22,593 | +0.10(+1.18%) |
Feb 23, 2015 | 8.283 | 8.471 | 8.193 | 8.231 | 48,827 | -0.09(-1.08%) |
Feb 20, 2015 | 8.343 | 8.343 | 8.246 | 8.321 | 42,387 | +0.00(+0.00%) |
Feb 19, 2015 | 8.366 | 8.433 | 8.306 | 8.321 | 18,785 | -0.06(-0.72%) |
Feb 18, 2015 | 8.538 | 8.538 | 8.328 | 8.381 | 64,539 | -0.14(-1.67%) |
Feb 17, 2015 | 8.351 | 8.546 | 8.276 | 8.523 | 79,529 | +0.22(+2.62%) |
Feb 13, 2015 | 8.306 | 8.306 | 8.306 | 8.306 | 47,890 | +0.00(+0.00%) |
Feb 12, 2015 | 8.268 | 8.358 | 8.238 | 8.306 | 99,919 | +0.07(+0.91%) |
Feb 11, 2015 | 8.298 | 8.298 | 8.141 | 8.231 | 43,031 | -0.05(-0.63%) |
Feb 10, 2015 | 8.283 | 8.366 | 8.149 | 8.283 | 38,470 | +0.08(+1.01%) |
Feb 09, 2015 | 8.366 | 8.411 | 8.201 | 8.201 | 47,029 | -0.22(-2.58%) |
Feb 06, 2015 | 8.411 | 8.516 | 8.373 | 8.418 | 65,021 | +0.03(+0.31%) |
Feb 05, 2015 | 8.213 | 8.452 | 8.213 | 8.392 | 43,581 | +0.19(+2.36%) |
Feb 04, 2015 | 8.333 | 8.385 | 8.161 | 8.199 | 66,024 | -0.14(-1.70%) |
Feb 03, 2015 | 8.295 | 8.452 | 8.213 | 8.340 | 76,602 | +0.07(+0.90%) |
Feb 02, 2015 | 8.020 | 8.295 | 8.020 | 8.266 | 146,284 | +0.23(+2.87%) |
Jan 30, 2015 | 7.983 | 8.266 | 7.968 | 8.035 | 121,032 | -0.13(-1.55%) |
Jan 29, 2015 | 8.012 | 8.191 | 7.908 | 8.161 | 319,808 | +0.22(+2.81%) |
Jan 28, 2015 | 8.280 | 8.280 | 7.916 | 7.938 | 133,282 | -0.28(-3.44%) |
Jan 27, 2015 | 8.280 | 8.362 | 8.161 | 8.221 | 137,409 | -0.21(-2.47%) |
Jan 26, 2015 | 8.422 | 8.489 | 8.273 | 8.429 | 83,570 | -0.02(-0.26%) |
Jan 23, 2015 | 8.608 | 8.608 | 8.392 | 8.452 | 56,990 | -0.12(-1.39%) |
Jan 22, 2015 | 8.407 | 8.623 | 8.226 | 8.571 | 78,328 | +0.26(+3.14%) |
Jan 21, 2015 | 8.325 | 8.429 | 8.199 | 8.310 | 82,556 | +0.01(+0.09%) |
Jan 20, 2015 | 8.355 | 8.482 | 8.191 | 8.303 | 79,796 | -0.08(-0.98%) |
Jan 16, 2015 | 8.139 | 8.385 | 8.139 | 8.385 | 60,591 | +0.21(+2.55%) |
Jan 15, 2015 | 8.221 | 8.236 | 8.087 | 8.176 | 80,941 | -0.05(-0.63%) |
Jan 14, 2015 | 8.072 | 8.333 | 8.072 | 8.228 | 89,807 | -0.13(-1.60%) |
Jan 13, 2015 | 8.474 | 8.727 | 8.213 | 8.362 | 93,116 | +0.00(+0.00%) |
Jan 12, 2015 | 8.519 | 8.519 | 8.325 | 8.362 | 43,329 | -0.13(-1.58%) |
Jan 09, 2015 | 8.653 | 8.653 | 8.496 | 8.496 | 43,914 | -0.19(-2.14%) |
Jan 08, 2015 | 8.623 | 8.727 | 8.504 | 8.683 | 57,869 | +0.14(+1.66%) |
Jan 07, 2015 | 8.526 | 8.563 | 8.333 | 8.541 | 73,661 | +0.08(+0.97%) |
Jan 06, 2015 | 8.556 | 8.578 | 8.355 | 8.459 | 87,620 | -0.06(-0.70%) |
Jan 05, 2015 | 8.556 | 8.653 | 8.437 | 8.519 | 120,622 | -0.16(-1.80%) |
Jan 02, 2015 | 8.794 | 8.794 | 8.534 | 8.675 | 51,714 | -0.04(-0.43%) |
Dec 31, 2014 | 8.988 | 8.712 | 8.712 | 8.712 | 158,196 | -0.26(-2.90%) |
Dec 30, 2014 | 8.988 | 9.055 | 8.839 | 8.973 | 91,552 | -0.16(-1.71%) |
Dec 29, 2014 | 9.062 | 9.137 | 8.943 | 9.129 | 57,474 | +0.10(+1.07%) |
Dec 26, 2014 | 8.936 | 9.055 | 8.913 | 9.033 | 61,728 | +0.10(+1.08%) |
Dec 24, 2014 | 8.936 | 8.936 | 8.936 | 8.936 | 25,918 | +0.01(+0.08%) |
Dec 23, 2014 | 8.861 | 8.936 | 8.794 | 8.928 | 55,113 | +0.07(+0.84%) |
Dec 22, 2014 | 8.839 | 8.861 | 8.742 | 8.854 | 39,978 | -0.01(-0.08%) |
Dec 19, 2014 | 8.854 | 8.876 | 8.727 | 8.861 | 257,714 | -0.02(-0.25%) |
Dec 18, 2014 | 8.824 | 8.913 | 8.697 | 8.884 | 77,779 | +0.12(+1.36%) |
Dec 17, 2014 | 8.385 | 8.772 | 8.362 | 8.764 | 118,040 | +0.39(+4.72%) |
Dec 16, 2014 | 8.169 | 8.556 | 8.169 | 8.370 | 101,553 | +0.14(+1.72%) |
Dec 15, 2014 | 8.303 | 8.377 | 8.027 | 8.228 | 137,245 | -0.05(-0.63%) |
Dec 12, 2014 | 8.273 | 8.437 | 8.273 | 8.280 | 49,308 | -0.12(-1.42%) |
Dec 11, 2014 | 8.355 | 8.504 | 8.355 | 8.400 | 38,090 | +0.11(+1.35%) |
Dec 10, 2014 | 8.556 | 8.601 | 8.273 | 8.288 | 81,945 | -0.28(-3.22%) |
Dec 09, 2014 | 8.280 | 8.563 | 8.266 | 8.563 | 61,246 | +0.17(+2.04%) |
Dec 08, 2014 | 8.355 | 8.563 | 8.303 | 8.392 | 58,094 | -0.01(-0.18%) |
Dec 05, 2014 | 8.199 | 8.467 | 8.199 | 8.407 | 77,639 | +0.20(+2.45%) |
Dec 04, 2014 | 8.184 | 8.280 | 8.132 | 8.206 | 45,934 | -0.06(-0.72%) |
Dec 03, 2014 | 8.221 | 8.377 | 8.109 | 8.266 | 72,742 | +0.05(+0.63%) |
Dec 02, 2014 | 8.050 | 8.243 | 8.035 | 8.213 | 56,332 | +0.22(+2.70%) |
Dec 01, 2014 | 8.139 | 8.303 | 7.997 | 7.997 | 100,218 | -0.22(-2.63%) |
Nov 28, 2014 | 8.377 | 8.392 | 8.169 | 8.213 | 77,890 | -0.19(-2.30%) |
Nov 26, 2014 | 8.385 | 8.407 | 8.407 | 8.407 | 60,700 | +0.02(+0.27%) |
Nov 25, 2014 | 8.414 | 8.429 | 8.340 | 8.385 | 86,292 | +0.03(+0.36%) |
Nov 24, 2014 | 8.243 | 8.392 | 8.243 | 8.355 | 58,554 | +0.16(+1.91%) |
Nov 21, 2014 | 8.295 | 8.310 | 8.191 | 8.199 | 80,208 | +0.01(+0.09%) |
Nov 20, 2014 | 8.094 | 8.206 | 8.087 | 8.191 | 65,239 | +0.03(+0.36%) |
Nov 19, 2014 | 8.362 | 8.362 | 8.079 | 8.161 | 86,380 | -0.18(-2.14%) |
Nov 18, 2014 | 8.392 | 8.424 | 8.266 | 8.340 | 68,231 | +0.00(+0.00%) |
Nov 17, 2014 | 8.452 | 8.452 | 8.228 | 8.340 | 95,108 | -0.10(-1.15%) |
Nov 14, 2014 | 8.467 | 8.504 | 8.370 | 8.437 | 163,913 | +0.01(+0.18%) |
Nov 13, 2014 | 8.511 | 8.511 | 8.269 | 8.422 | 113,464 | -0.04(-0.44%) |
Nov 12, 2014 | 7.908 | 8.474 | 7.908 | 8.459 | 175,505 | +0.49(+6.17%) |
Nov 11, 2014 | 8.005 | 8.057 | 7.960 | 7.968 | 181,436 | +0.01(+0.09%) |
Nov 10, 2014 | 8.057 | 8.057 | 7.923 | 7.960 | 159,794 | -0.04(-0.56%) |
Nov 07, 2014 | 8.102 | 8.102 | 7.953 | 8.005 | 70,111 | -0.11(-1.38%) |
Nov 06, 2014 | 8.251 | 8.325 | 8.079 | 8.117 | 88,906 | -0.10(-1.27%) |
Nov 05, 2014 | 8.251 | 8.321 | 8.132 | 8.221 | 50,574 | +0.01(+0.09%) |
Nov 04, 2014 | 8.065 | 8.236 | 7.945 | 8.213 | 47,802 | +0.10(+1.19%) |
Nov 03, 2014 | 8.184 | 8.295 | 8.102 | 8.117 | 72,883 | -0.07(-0.82%) |
Oct 31, 2014 | 8.303 | 8.355 | 8.132 | 8.184 | 165,337 | +0.01(+0.18%) |
Oct 30, 2014 | 8.012 | 8.191 | 8.012 | 8.169 | 135,559 | +0.12(+1.43%) |
Oct 29, 2014 | 8.068 | 8.135 | 7.950 | 8.053 | 95,962 | -0.03(-0.37%) |
Oct 28, 2014 | 7.639 | 8.090 | 7.639 | 8.083 | 170,787 | +0.51(+6.74%) |
Oct 27, 2014 | 7.624 | 7.676 | 7.573 | 7.573 | 51,805 | -0.12(-1.54%) |
Oct 24, 2014 | 7.735 | 7.750 | 7.617 | 7.691 | 94,054 | -0.01(-0.19%) |
Oct 23, 2014 | 7.587 | 7.817 | 7.587 | 7.706 | 83,752 | +0.21(+2.86%) |
Oct 22, 2014 | 7.787 | 7.809 | 7.491 | 7.491 | 77,172 | -0.25(-3.25%) |
Oct 21, 2014 | 7.802 | 8.009 | 7.639 | 7.743 | 82,817 | -0.04(-0.57%) |
Oct 20, 2014 | 7.713 | 7.735 | 7.713 | 7.787 | 43,093 | +0.05(+0.67%) |
Oct 17, 2014 | 8.120 | 8.120 | 7.713 | 7.735 | 75,869 | -0.24(-3.06%) |
Oct 16, 2014 | 7.684 | 8.024 | 7.684 | 7.979 | 66,808 | +0.18(+2.27%) |
Oct 15, 2014 | 7.647 | 7.839 | 7.573 | 7.802 | 126,681 | +0.01(+0.09%) |
Oct 14, 2014 | 7.765 | 7.935 | 7.698 | 7.795 | 165,796 | +0.14(+1.84%) |
Oct 13, 2014 | 7.432 | 7.721 | 7.225 | 7.654 | 92,879 | +0.25(+3.40%) |
Oct 10, 2014 | 7.269 | 7.565 | 7.269 | 7.403 | 74,563 | +0.08(+1.11%) |
Oct 09, 2014 | 7.506 | 7.506 | 7.262 | 7.321 | 98,841 | -0.20(-2.65%) |
Oct 08, 2014 | 7.255 | 7.587 | 7.247 | 7.521 | 72,237 | +0.24(+3.25%) |
Oct 07, 2014 | 7.299 | 7.425 | 7.284 | 7.284 | 61,256 | -0.09(-1.20%) |
Oct 06, 2014 | 7.440 | 7.513 | 7.373 | 7.373 | 43,106 | -0.07(-0.89%) |
Oct 03, 2014 | 7.528 | 7.580 | 7.440 | 7.440 | 80,449 | +0.02(+0.30%) |
Oct 02, 2014 | 7.210 | 7.440 | 7.210 | 7.417 | 45,585 | +0.18(+2.56%) |