Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.184 | 7.276 | 6.973 | 7.071 | 246,391 | -0.12(-1.64%) |
Aug 28, 2015 | 7.165 | 7.258 | 7.027 | 7.189 | 199,749 | +0.06(+0.83%) |
Aug 27, 2015 | 7.057 | 7.233 | 6.919 | 7.130 | 261,943 | +0.14(+1.97%) |
Aug 26, 2015 | 7.022 | 7.115 | 6.890 | 6.993 | 302,219 | +0.12(+1.71%) |
Aug 25, 2015 | 7.224 | 7.292 | 6.850 | 6.875 | 392,122 | -0.25(-3.45%) |
Aug 24, 2015 | 7.243 | 7.464 | 5.893 | 7.120 | 556,619 | -0.46(-6.09%) |
Aug 21, 2015 | 7.562 | 7.699 | 7.474 | 7.582 | 254,809 | -0.08(-1.03%) |
Aug 20, 2015 | 7.685 | 7.739 | 7.651 | 7.661 | 93,098 | -0.04(-0.51%) |
Aug 19, 2015 | 7.734 | 7.754 | 7.646 | 7.700 | 146,680 | -0.05(-0.70%) |
Aug 18, 2015 | 7.759 | 7.783 | 7.719 | 7.754 | 118,199 | -0.02(-0.22%) |
Aug 17, 2015 | 7.766 | 7.810 | 7.683 | 7.771 | 192,977 | +0.00(+0.06%) |
Aug 14, 2015 | 7.756 | 7.776 | 7.664 | 7.766 | 218,368 | +0.02(+0.31%) |
Aug 13, 2015 | 7.747 | 7.795 | 7.652 | 7.742 | 117,018 | +0.01(+0.13%) |
Aug 12, 2015 | 7.737 | 7.766 | 7.610 | 7.732 | 171,479 | -0.03(-0.38%) |
Aug 11, 2015 | 7.737 | 7.781 | 7.698 | 7.761 | 132,428 | -0.02(-0.31%) |
Aug 10, 2015 | 7.742 | 7.791 | 7.644 | 7.786 | 194,444 | +0.10(+1.27%) |
Aug 07, 2015 | 7.659 | 7.732 | 7.474 | 7.688 | 153,686 | +0.02(+0.25%) |
Aug 06, 2015 | 7.674 | 7.708 | 7.484 | 7.669 | 243,955 | -0.02(-0.25%) |
Aug 05, 2015 | 7.815 | 7.839 | 7.630 | 7.688 | 178,745 | -0.11(-1.44%) |
Aug 04, 2015 | 8.073 | 8.097 | 7.751 | 7.800 | 134,469 | -0.01(-0.12%) |
Aug 03, 2015 | 7.844 | 7.849 | 7.722 | 7.810 | 151,517 | +0.00(+0.06%) |
Jul 31, 2015 | 7.732 | 7.839 | 7.703 | 7.805 | 148,536 | +0.09(+1.14%) |
Jul 30, 2015 | 7.732 | 7.786 | 7.678 | 7.717 | 114,024 | -0.05(-0.63%) |
Jul 29, 2015 | 7.747 | 7.795 | 7.625 | 7.766 | 129,319 | +0.06(+0.76%) |
Jul 28, 2015 | 7.771 | 7.771 | 7.630 | 7.708 | 166,643 | +0.04(+0.57%) |
Jul 27, 2015 | 7.727 | 7.752 | 7.118 | 7.664 | 438,747 | -0.11(-1.38%) |
Jul 24, 2015 | 7.844 | 7.864 | 7.761 | 7.771 | 289,600 | -0.07(-0.87%) |
Jul 23, 2015 | 8.073 | 8.093 | 7.815 | 7.839 | 293,617 | -0.26(-3.19%) |
Jul 22, 2015 | 8.166 | 8.251 | 8.068 | 8.097 | 135,109 | -0.05(-0.57%) |
Jul 21, 2015 | 8.153 | 8.231 | 8.124 | 8.144 | 112,223 | -0.01(-0.18%) |
Jul 20, 2015 | 8.284 | 8.284 | 8.124 | 8.158 | 188,121 | +0.02(+0.30%) |
Jul 17, 2015 | 8.139 | 8.240 | 8.124 | 8.134 | 176,140 | -0.01(-0.12%) |
Jul 16, 2015 | 8.153 | 8.182 | 8.110 | 8.144 | 165,739 | +0.05(+0.66%) |
Jul 15, 2015 | 8.105 | 8.105 | 8.052 | 8.091 | 109,756 | -0.01(-0.18%) |
Jul 14, 2015 | 8.091 | 8.153 | 8.091 | 8.105 | 105,406 | +0.00(+0.00%) |
Jul 13, 2015 | 8.173 | 8.231 | 8.096 | 8.105 | 156,727 | -0.06(-0.71%) |
Jul 10, 2015 | 8.124 | 8.180 | 8.081 | 8.163 | 210,150 | +0.08(+1.02%) |
Jul 09, 2015 | 8.202 | 8.207 | 8.076 | 8.081 | 130,340 | -0.04(-0.48%) |
Jul 08, 2015 | 8.100 | 8.168 | 8.072 | 8.120 | 136,793 | -0.01(-0.18%) |
Jul 07, 2015 | 8.095 | 8.149 | 8.047 | 8.134 | 172,602 | +0.05(+0.60%) |
Jul 06, 2015 | 7.979 | 8.095 | 7.979 | 8.086 | 188,887 | +0.07(+0.84%) |
Jul 02, 2015 | 8.091 | 8.018 | 8.018 | 8.018 | 119,728 | -0.04(-0.48%) |
Jul 01, 2015 | 8.062 | 8.066 | 8.013 | 8.057 | 144,490 | +0.05(+0.60%) |
Jun 30, 2015 | 8.071 | 8.071 | 7.984 | 8.008 | 297,039 | +0.02(+0.24%) |
Jun 29, 2015 | 8.066 | 8.110 | 7.984 | 7.989 | 267,283 | -0.07(-0.90%) |
Jun 26, 2015 | 8.057 | 8.071 | 7.979 | 8.062 | 620,404 | +0.02(+0.30%) |
Jun 25, 2015 | 8.115 | 8.149 | 8.018 | 8.037 | 121,386 | -0.07(-0.84%) |
Jun 24, 2015 | 8.178 | 8.221 | 8.081 | 8.105 | 188,535 | -0.09(-1.12%) |
Jun 23, 2015 | 8.216 | 8.240 | 8.158 | 8.197 | 213,690 | -0.06(-0.70%) |
Jun 22, 2015 | 8.313 | 8.337 | 8.231 | 8.255 | 146,291 | -0.03(-0.35%) |
Jun 19, 2015 | 8.371 | 8.371 | 8.255 | 8.284 | 290,110 | -0.07(-0.87%) |
Jun 18, 2015 | 8.279 | 8.366 | 8.279 | 8.357 | 174,838 | +0.07(+0.82%) |
Jun 17, 2015 | 8.299 | 8.303 | 8.221 | 8.289 | 123,317 | +0.04(+0.50%) |
Jun 16, 2015 | 8.262 | 8.272 | 8.094 | 8.248 | 152,350 | +0.02(+0.23%) |
Jun 15, 2015 | 8.272 | 8.281 | 8.171 | 8.229 | 148,898 | -0.04(-0.46%) |
Jun 12, 2015 | 8.277 | 8.310 | 8.231 | 8.267 | 147,996 | -0.00(-0.06%) |
Jun 11, 2015 | 8.257 | 8.291 | 8.223 | 8.272 | 156,985 | +0.05(+0.58%) |
Jun 10, 2015 | 8.224 | 8.233 | 8.185 | 8.224 | 158,372 | +0.04(+0.47%) |
Jun 09, 2015 | 8.233 | 8.248 | 8.171 | 8.185 | 151,646 | -0.06(-0.70%) |
Jun 08, 2015 | 8.296 | 8.320 | 8.243 | 8.243 | 142,501 | -0.05(-0.64%) |
Jun 05, 2015 | 8.305 | 8.315 | 8.224 | 8.296 | 195,043 | -0.02(-0.23%) |
Jun 04, 2015 | 8.334 | 8.363 | 8.305 | 8.315 | 167,731 | -0.05(-0.63%) |
Jun 03, 2015 | 8.353 | 8.401 | 8.315 | 8.368 | 185,859 | +0.01(+0.17%) |
Jun 02, 2015 | 8.382 | 8.401 | 8.353 | 8.353 | 146,607 | -0.04(-0.46%) |
Jun 01, 2015 | 8.387 | 8.406 | 8.334 | 8.392 | 189,304 | +0.07(+0.87%) |
May 29, 2015 | 8.430 | 8.478 | 8.320 | 8.320 | 258,447 | -0.09(-1.03%) |
May 28, 2015 | 8.435 | 8.464 | 8.401 | 8.406 | 110,965 | -0.02(-0.28%) |
May 27, 2015 | 8.401 | 8.440 | 8.392 | 8.430 | 198,699 | +0.03(+0.40%) |
May 26, 2015 | 8.445 | 8.449 | 8.373 | 8.397 | 211,936 | -0.04(-0.51%) |
May 22, 2015 | 8.497 | 8.440 | 8.440 | 8.440 | 189,969 | -0.05(-0.57%) |
May 21, 2015 | 8.536 | 8.555 | 8.469 | 8.488 | 151,517 | +0.02(+0.28%) |
May 20, 2015 | 8.541 | 8.565 | 8.459 | 8.464 | 234,718 | -0.08(-0.96%) |
May 19, 2015 | 8.584 | 8.584 | 8.507 | 8.545 | 240,636 | -0.00(-0.06%) |
May 18, 2015 | 8.555 | 8.555 | 8.497 | 8.550 | 190,175 | +0.02(+0.23%) |
May 15, 2015 | 8.536 | 8.550 | 8.478 | 8.531 | 201,915 | +0.03(+0.37%) |
May 14, 2015 | 8.428 | 8.528 | 8.424 | 8.500 | 264,212 | +0.10(+1.13%) |
May 13, 2015 | 8.600 | 8.600 | 8.381 | 8.404 | 219,396 | -0.15(-1.78%) |
May 12, 2015 | 8.533 | 8.581 | 8.447 | 8.557 | 211,131 | +0.00(+0.00%) |
May 11, 2015 | 8.571 | 8.662 | 8.540 | 8.557 | 164,386 | -0.05(-0.61%) |
May 08, 2015 | 8.652 | 8.663 | 8.581 | 8.609 | 163,564 | +0.06(+0.67%) |
May 07, 2015 | 8.476 | 8.552 | 8.476 | 8.552 | 234,800 | +0.03(+0.39%) |
May 06, 2015 | 8.562 | 8.563 | 8.471 | 8.519 | 217,771 | +0.00(+0.00%) |
May 05, 2015 | 8.638 | 8.638 | 8.447 | 8.519 | 209,378 | +0.01(+0.17%) |
May 04, 2015 | 8.533 | 8.604 | 8.466 | 8.505 | 165,773 | -0.03(-0.34%) |
May 01, 2015 | 8.500 | 8.581 | 8.500 | 8.533 | 145,179 | +0.04(+0.51%) |
Apr 30, 2015 | 8.733 | 8.757 | 8.448 | 8.490 | 353,960 | -0.23(-2.68%) |
Apr 29, 2015 | 8.853 | 8.853 | 8.724 | 8.724 | 164,682 | -0.15(-1.72%) |
Apr 28, 2015 | 8.872 | 8.876 | 8.819 | 8.876 | 176,314 | +0.02(+0.22%) |
Apr 27, 2015 | 8.891 | 8.910 | 8.819 | 8.857 | 183,448 | -0.02(-0.27%) |
Apr 24, 2015 | 8.867 | 8.900 | 8.857 | 8.881 | 120,181 | +0.01(+0.11%) |
Apr 23, 2015 | 8.814 | 8.910 | 8.814 | 8.872 | 138,664 | -0.01(-0.11%) |
Apr 22, 2015 | 8.876 | 8.919 | 8.843 | 8.881 | 248,997 | +0.03(+0.35%) |
Apr 21, 2015 | 8.836 | 8.874 | 8.808 | 8.850 | 213,155 | +0.03(+0.32%) |
Apr 20, 2015 | 8.784 | 8.822 | 8.746 | 8.822 | 247,436 | +0.06(+0.70%) |
Apr 17, 2015 | 8.722 | 8.784 | 8.722 | 8.760 | 169,892 | +0.00(+0.00%) |
Apr 16, 2015 | 8.774 | 8.774 | 8.713 | 8.760 | 194,216 | +0.02(+0.22%) |
Apr 15, 2015 | 8.741 | 8.784 | 8.713 | 8.741 | 169,562 | +0.00(+0.00%) |
Apr 14, 2015 | 8.784 | 8.784 | 8.699 | 8.741 | 134,458 | -0.01(-0.11%) |
Apr 13, 2015 | 8.760 | 8.784 | 8.670 | 8.751 | 140,706 | -0.01(-0.11%) |
Apr 10, 2015 | 8.699 | 8.774 | 8.699 | 8.760 | 183,555 | +0.10(+1.15%) |
Apr 09, 2015 | 8.770 | 8.803 | 8.594 | 8.661 | 191,901 | -0.11(-1.24%) |
Apr 08, 2015 | 8.774 | 8.817 | 8.732 | 8.770 | 185,864 | -0.01(-0.16%) |
Apr 07, 2015 | 8.883 | 8.883 | 8.784 | 8.784 | 148,427 | -0.10(-1.12%) |
Apr 06, 2015 | 8.793 | 8.898 | 8.793 | 8.883 | 239,994 | +0.05(+0.59%) |
Apr 02, 2015 | 8.737 | 8.831 | 8.831 | 8.831 | 171,269 | +0.03(+0.38%) |
Apr 01, 2015 | 8.770 | 8.815 | 8.699 | 8.798 | 158,114 | -0.01(-0.16%) |
Mar 31, 2015 | 8.836 | 8.836 | 8.732 | 8.812 | 184,238 | +0.00(+0.00%) |
Mar 30, 2015 | 8.760 | 8.817 | 8.703 | 8.812 | 188,320 | +0.07(+0.81%) |
Mar 27, 2015 | 8.708 | 8.748 | 8.642 | 8.741 | 191,435 | +0.03(+0.38%) |
Mar 26, 2015 | 8.665 | 8.770 | 8.642 | 8.708 | 122,965 | +0.04(+0.49%) |
Mar 25, 2015 | 8.845 | 8.907 | 8.647 | 8.665 | 198,397 | -0.18(-2.03%) |
Mar 24, 2015 | 8.850 | 8.916 | 8.841 | 8.845 | 166,695 | -0.00(-0.03%) |
Mar 23, 2015 | 8.898 | 8.921 | 8.836 | 8.848 | 262,348 | -0.04(-0.45%) |
Mar 20, 2015 | 8.822 | 8.921 | 8.774 | 8.888 | 425,486 | +0.12(+1.35%) |
Mar 19, 2015 | 8.765 | 8.845 | 8.746 | 8.770 | 149,884 | -0.05(-0.54%) |
Mar 18, 2015 | 8.665 | 8.826 | 8.647 | 8.817 | 270,493 | +0.15(+1.78%) |
Mar 17, 2015 | 8.583 | 8.677 | 8.536 | 8.663 | 229,174 | +0.04(+0.49%) |
Mar 16, 2015 | 8.536 | 8.691 | 8.536 | 8.621 | 215,832 | +0.09(+1.10%) |
Mar 13, 2015 | 8.498 | 8.536 | 8.447 | 8.527 | 183,840 | +0.05(+0.55%) |
Mar 12, 2015 | 8.498 | 8.569 | 8.442 | 8.480 | 279,124 | +0.00(+0.06%) |
Mar 11, 2015 | 8.527 | 8.527 | 8.437 | 8.475 | 139,997 | -0.03(-0.33%) |
Mar 10, 2015 | 8.536 | 8.536 | 8.423 | 8.503 | 154,372 | -0.02(-0.22%) |
Mar 09, 2015 | 8.522 | 8.578 | 8.475 | 8.522 | 253,602 | +0.07(+0.83%) |
Mar 06, 2015 | 8.527 | 8.546 | 8.423 | 8.451 | 217,790 | -0.11(-1.26%) |
Mar 05, 2015 | 8.498 | 8.578 | 8.489 | 8.560 | 142,163 | +0.06(+0.66%) |
Mar 04, 2015 | 8.593 | 8.541 | 8.419 | 8.503 | 260,679 | -0.04(-0.44%) |
Mar 03, 2015 | 8.602 | 8.602 | 8.466 | 8.541 | 193,833 | -0.01(-0.16%) |
Mar 02, 2015 | 8.560 | 8.630 | 8.475 | 8.555 | 364,770 | +0.01(+0.11%) |
Feb 27, 2015 | 8.489 | 8.621 | 8.466 | 8.546 | 586,521 | +0.08(+0.89%) |
Feb 26, 2015 | 8.447 | 8.489 | 8.381 | 8.470 | 234,336 | +0.03(+0.33%) |
Feb 25, 2015 | 8.367 | 8.466 | 8.329 | 8.442 | 325,838 | +0.10(+1.18%) |
Feb 24, 2015 | 8.343 | 8.348 | 8.254 | 8.343 | 177,689 | -0.00(-0.06%) |
Feb 23, 2015 | 8.296 | 8.367 | 8.254 | 8.348 | 182,028 | +0.07(+0.85%) |
Feb 20, 2015 | 8.287 | 8.372 | 8.263 | 8.277 | 244,028 | -0.01(-0.17%) |
Feb 19, 2015 | 8.188 | 8.301 | 8.113 | 8.292 | 344,062 | +0.11(+1.32%) |
Feb 18, 2015 | 8.146 | 8.207 | 8.085 | 8.183 | 197,903 | +0.05(+0.64%) |
Feb 17, 2015 | 8.188 | 8.249 | 8.099 | 8.132 | 198,994 | -0.05(-0.58%) |
Feb 13, 2015 | 8.179 | 8.179 | 8.179 | 8.179 | 141,396 | +0.02(+0.20%) |
Feb 12, 2015 | 8.088 | 8.209 | 8.064 | 8.162 | 117,197 | +0.12(+1.45%) |
Feb 11, 2015 | 8.106 | 8.172 | 8.031 | 8.045 | 152,612 | -0.06(-0.75%) |
Feb 10, 2015 | 8.162 | 8.162 | 8.022 | 8.106 | 258,149 | -0.01(-0.17%) |
Feb 09, 2015 | 8.181 | 8.242 | 8.120 | 8.120 | 246,441 | -0.05(-0.63%) |
Feb 06, 2015 | 8.344 | 8.344 | 8.172 | 8.172 | 248,773 | -0.17(-2.07%) |
Feb 05, 2015 | 8.265 | 8.358 | 8.246 | 8.344 | 192,355 | +0.10(+1.19%) |
Feb 04, 2015 | 8.181 | 8.260 | 8.133 | 8.246 | 165,716 | +0.06(+0.68%) |
Feb 03, 2015 | 8.148 | 8.195 | 8.116 | 8.190 | 269,551 | +0.06(+0.75%) |
Feb 02, 2015 | 8.148 | 8.148 | 7.961 | 8.130 | 225,642 | +0.00(+0.06%) |
Jan 30, 2015 | 8.265 | 8.265 | 8.120 | 8.125 | 261,987 | -0.19(-2.25%) |
Jan 29, 2015 | 8.307 | 8.330 | 8.218 | 8.312 | 344,842 | +0.04(+0.45%) |
Jan 28, 2015 | 8.335 | 8.363 | 8.256 | 8.274 | 176,621 | -0.03(-0.39%) |
Jan 27, 2015 | 8.204 | 8.326 | 8.204 | 8.307 | 266,822 | +0.02(+0.23%) |
Jan 26, 2015 | 8.265 | 8.302 | 8.218 | 8.288 | 280,004 | +0.01(+0.17%) |
Jan 23, 2015 | 8.288 | 8.312 | 8.244 | 8.274 | 218,560 | +0.00(+0.00%) |
Jan 22, 2015 | 8.218 | 8.274 | 8.172 | 8.274 | 392,340 | +0.11(+1.32%) |
Jan 21, 2015 | 8.167 | 8.200 | 8.148 | 8.167 | 216,343 | +0.00(+0.03%) |
Jan 20, 2015 | 8.188 | 8.197 | 8.118 | 8.165 | 346,032 | +0.02(+0.28%) |
Jan 16, 2015 | 8.053 | 8.141 | 8.044 | 8.141 | 449,809 | +0.06(+0.75%) |
Jan 15, 2015 | 8.039 | 8.081 | 8.030 | 8.081 | 357,660 | +0.02(+0.23%) |
Jan 14, 2015 | 8.049 | 8.072 | 8.002 | 8.063 | 190,478 | +0.01(+0.09%) |
Jan 13, 2015 | 8.081 | 8.081 | 8.025 | 8.056 | 167,628 | +0.02(+0.20%) |
Jan 12, 2015 | 8.030 | 8.067 | 8.021 | 8.039 | 178,643 | -0.00(-0.06%) |
Jan 09, 2015 | 8.072 | 8.086 | 7.998 | 8.044 | 120,899 | -0.02(-0.23%) |
Jan 08, 2015 | 8.067 | 8.081 | 8.035 | 8.063 | 179,577 | +0.01(+0.12%) |
Jan 07, 2015 | 8.090 | 8.090 | 8.002 | 8.053 | 235,503 | +0.04(+0.52%) |
Jan 06, 2015 | 8.049 | 8.067 | 7.965 | 8.012 | 174,826 | -0.03(-0.35%) |
Jan 05, 2015 | 7.974 | 8.063 | 7.965 | 8.039 | 230,848 | +0.02(+0.29%) |
Jan 02, 2015 | 7.988 | 8.044 | 7.961 | 8.016 | 250,547 | +0.06(+0.70%) |
Dec 31, 2014 | 8.114 | 7.961 | 7.961 | 7.961 | 331,081 | -0.11(-1.38%) |
Dec 30, 2014 | 8.058 | 8.114 | 8.044 | 8.072 | 192,337 | -0.02(-0.29%) |
Dec 29, 2014 | 8.044 | 8.097 | 8.044 | 8.095 | 233,583 | +0.02(+0.29%) |
Dec 26, 2014 | 8.081 | 8.081 | 8.039 | 8.072 | 159,259 | +0.01(+0.17%) |
Dec 24, 2014 | 8.067 | 8.058 | 8.058 | 8.058 | 59,098 | -0.00(-0.06%) |
Dec 23, 2014 | 8.081 | 8.090 | 7.974 | 8.063 | 197,311 | +0.02(+0.23%) |
Dec 22, 2014 | 7.998 | 8.081 | 7.998 | 8.044 | 237,541 | +0.04(+0.52%) |
Dec 19, 2014 | 8.021 | 8.053 | 7.998 | 8.002 | 583,313 | -0.03(-0.40%) |
Dec 18, 2014 | 8.072 | 8.072 | 7.979 | 8.035 | 250,411 | +0.03(+0.41%) |
Dec 17, 2014 | 7.961 | 8.021 | 7.945 | 8.002 | 309,346 | +0.05(+0.67%) |
Dec 16, 2014 | 7.963 | 8.050 | 7.949 | 7.949 | 263,315 | -0.05(-0.58%) |
Dec 15, 2014 | 8.165 | 8.168 | 7.995 | 7.995 | 219,711 | -0.14(-1.70%) |
Dec 12, 2014 | 8.147 | 8.239 | 8.105 | 8.133 | 110,579 | -0.07(-0.84%) |
Dec 11, 2014 | 8.175 | 8.230 | 8.175 | 8.202 | 191,967 | +0.01(+0.17%) |
Dec 10, 2014 | 8.193 | 8.216 | 8.144 | 8.188 | 239,386 | +0.00(+0.00%) |
Dec 09, 2014 | 8.087 | 8.193 | 8.087 | 8.188 | 188,367 | +0.08(+0.96%) |
Dec 08, 2014 | 8.170 | 8.206 | 8.101 | 8.110 | 157,361 | -0.05(-0.62%) |
Dec 05, 2014 | 8.133 | 8.184 | 8.119 | 8.161 | 140,135 | +0.01(+0.11%) |
Dec 04, 2014 | 8.170 | 8.193 | 8.096 | 8.152 | 112,869 | -0.03(-0.39%) |
Dec 03, 2014 | 8.230 | 8.230 | 8.147 | 8.184 | 165,185 | +0.00(+0.00%) |
Dec 02, 2014 | 8.087 | 8.193 | 8.078 | 8.184 | 184,886 | +0.10(+1.20%) |
Dec 01, 2014 | 8.096 | 8.152 | 8.087 | 8.087 | 178,540 | -0.05(-0.62%) |
Nov 28, 2014 | 8.142 | 8.193 | 8.092 | 8.138 | 173,443 | +0.01(+0.17%) |
Nov 26, 2014 | 8.119 | 8.124 | 8.124 | 8.124 | 196,403 | +0.04(+0.51%) |
Nov 25, 2014 | 8.124 | 8.124 | 8.059 | 8.082 | 80,818 | +0.00(+0.00%) |
Nov 24, 2014 | 8.101 | 8.101 | 8.055 | 8.082 | 121,894 | +0.02(+0.23%) |
Nov 21, 2014 | 8.128 | 8.128 | 8.055 | 8.064 | 163,382 | +0.00(+0.06%) |
Nov 20, 2014 | 7.995 | 8.073 | 7.995 | 8.059 | 131,016 | +0.03(+0.34%) |
Nov 19, 2014 | 8.128 | 8.138 | 8.027 | 8.032 | 154,444 | -0.12(-1.41%) |
Nov 18, 2014 | 8.138 | 8.179 | 8.105 | 8.147 | 150,578 | +0.01(+0.17%) |
Nov 17, 2014 | 8.078 | 8.170 | 8.064 | 8.133 | 135,629 | +0.03(+0.34%) |
Nov 14, 2014 | 8.285 | 8.285 | 8.092 | 8.105 | 335,687 | -0.18(-2.17%) |
Nov 13, 2014 | 8.285 | 8.317 | 8.267 | 8.285 | 168,809 | +0.03(+0.39%) |
Nov 12, 2014 | 8.232 | 8.273 | 8.189 | 8.253 | 211,089 | -0.02(-0.25%) |
Nov 11, 2014 | 8.337 | 8.337 | 8.228 | 8.273 | 206,248 | -0.03(-0.39%) |
Nov 10, 2014 | 8.260 | 8.310 | 8.232 | 8.305 | 237,060 | +0.07(+0.89%) |
Nov 07, 2014 | 8.269 | 8.269 | 8.200 | 8.232 | 221,527 | -0.03(-0.33%) |
Nov 06, 2014 | 8.319 | 8.319 | 8.211 | 8.260 | 215,218 | -0.03(-0.39%) |
Nov 05, 2014 | 8.342 | 8.342 | 8.276 | 8.292 | 176,332 | -0.02(-0.22%) |
Nov 04, 2014 | 8.305 | 8.342 | 8.228 | 8.310 | 251,307 | +0.00(+0.06%) |
Nov 03, 2014 | 8.310 | 8.319 | 8.255 | 8.305 | 307,711 | +0.03(+0.39%) |
Oct 31, 2014 | 8.319 | 8.319 | 8.214 | 8.273 | 349,576 | +0.05(+0.56%) |
Oct 30, 2014 | 8.090 | 8.262 | 8.081 | 8.228 | 290,942 | +0.07(+0.90%) |
Oct 29, 2014 | 8.232 | 8.232 | 8.118 | 8.154 | 205,659 | -0.05(-0.67%) |
Oct 28, 2014 | 8.122 | 8.214 | 8.049 | 8.209 | 294,683 | +0.13(+1.64%) |
Oct 27, 2014 | 7.958 | 8.077 | 7.912 | 8.077 | 490,168 | +0.16(+2.08%) |
Oct 24, 2014 | 7.926 | 7.926 | 7.854 | 7.912 | 239,276 | +0.02(+0.23%) |
Oct 23, 2014 | 7.862 | 7.894 | 7.816 | 7.894 | 441,269 | +0.07(+0.94%) |
Oct 22, 2014 | 7.816 | 7.853 | 7.793 | 7.821 | 492,953 | -0.00(-0.06%) |
Oct 21, 2014 | 7.853 | 7.862 | 7.787 | 7.825 | 298,175 | +0.00(+0.00%) |
Oct 20, 2014 | 7.743 | 7.825 | 7.725 | 7.825 | 463,062 | +0.10(+1.27%) |
Oct 17, 2014 | 7.800 | 7.800 | 7.673 | 7.727 | 288,571 | +0.00(+0.06%) |
Oct 16, 2014 | 7.609 | 7.754 | 7.609 | 7.723 | 505,314 | +0.03(+0.41%) |
Oct 15, 2014 | 7.691 | 7.713 | 7.446 | 7.691 | 585,141 | -0.03(-0.41%) |
Oct 14, 2014 | 7.713 | 7.759 | 7.700 | 7.723 | 387,089 | +0.01(+0.18%) |
Oct 13, 2014 | 7.727 | 7.759 | 7.655 | 7.709 | 592,328 | +0.01(+0.18%) |
Oct 10, 2014 | 7.691 | 7.791 | 7.675 | 7.695 | 303,545 | -0.03(-0.35%) |
Oct 09, 2014 | 7.741 | 7.818 | 7.709 | 7.723 | 289,926 | -0.01(-0.09%) |
Oct 08, 2014 | 7.641 | 7.754 | 7.641 | 7.729 | 366,932 | +0.08(+1.04%) |
Oct 07, 2014 | 7.682 | 7.718 | 7.636 | 7.650 | 177,182 | -0.07(-0.88%) |
Oct 06, 2014 | 7.759 | 7.759 | 7.677 | 7.718 | 186,251 | -0.01(-0.12%) |
Oct 03, 2014 | 7.750 | 7.753 | 7.656 | 7.727 | 192,777 | +0.04(+0.53%) |
Oct 02, 2014 | 7.704 | 7.732 | 7.636 | 7.686 | 129,011 | +0.01(+0.18%) |
Oct 01, 2014 | 7.727 | 7.727 | 7.627 | 7.673 | 288,240 | -0.04(-0.47%) |
Sep 30, 2014 | 7.818 | 7.863 | 7.686 | 7.709 | 343,656 | -0.05(-0.64%) |
Sep 29, 2014 | 7.736 | 7.831 | 7.713 | 7.759 | 201,434 | -0.02(-0.23%) |
Sep 26, 2014 | 7.736 | 7.786 | 7.709 | 7.777 | 314,837 | +0.04(+0.53%) |
Sep 25, 2014 | 7.754 | 7.786 | 7.704 | 7.736 | 185,220 | -0.00(-0.06%) |
Sep 24, 2014 | 7.759 | 7.800 | 7.700 | 7.741 | 213,637 | -0.01(-0.12%) |
Sep 23, 2014 | 7.845 | 7.845 | 7.718 | 7.750 | 214,936 | -0.10(-1.21%) |
Sep 22, 2014 | 7.850 | 7.904 | 7.841 | 7.845 | 140,227 | -0.05(-0.57%) |
Sep 19, 2014 | 7.968 | 7.972 | 7.863 | 7.890 | 398,820 | -0.07(-0.86%) |
Sep 18, 2014 | 8.027 | 8.054 | 7.940 | 7.959 | 145,283 | -0.04(-0.51%) |
Sep 17, 2014 | 8.031 | 8.076 | 7.977 | 7.999 | 184,587 | +0.00(+0.03%) |
Sep 16, 2014 | 7.997 | 8.038 | 7.943 | 7.997 | 282,532 | +0.02(+0.28%) |
Sep 15, 2014 | 8.114 | 8.114 | 7.968 | 7.975 | 232,154 | -0.11(-1.34%) |
Sep 12, 2014 | 8.195 | 8.290 | 8.065 | 8.083 | 236,247 | -0.13(-1.54%) |
Sep 11, 2014 | 8.195 | 8.240 | 8.168 | 8.209 | 115,115 | +0.00(+0.05%) |
Sep 10, 2014 | 8.240 | 8.240 | 8.150 | 8.204 | 159,508 | -0.03(-0.38%) |
Sep 09, 2014 | 8.263 | 8.263 | 8.204 | 8.236 | 84,167 | -0.02(-0.22%) |
Sep 08, 2014 | 8.272 | 8.290 | 8.222 | 8.254 | 137,406 | +0.01(+0.11%) |
Sep 05, 2014 | 8.177 | 8.245 | 8.177 | 8.245 | 93,809 | +0.04(+0.49%) |
Sep 04, 2014 | 8.272 | 8.272 | 8.191 | 8.204 | 131,076 | -0.02(-0.27%) |
Sep 03, 2014 | 8.281 | 8.281 | 8.182 | 8.227 | 96,262 | -0.01(-0.16%) |