Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.404 | 8.481 | 8.321 | 8.455 | 393,813 | +0.01(+0.12%) |
May 28, 2015 | 8.559 | 8.616 | 8.440 | 8.445 | 208,869 | -0.15(-1.75%) |
May 27, 2015 | 8.523 | 8.631 | 8.409 | 8.595 | 200,724 | +0.14(+1.71%) |
May 26, 2015 | 8.476 | 8.538 | 8.430 | 8.450 | 127,938 | -0.07(-0.85%) |
May 22, 2015 | 8.647 | 8.523 | 8.523 | 8.523 | 196,728 | -0.13(-1.50%) |
May 21, 2015 | 8.714 | 8.740 | 8.605 | 8.652 | 216,410 | -0.05(-0.59%) |
May 20, 2015 | 8.549 | 8.709 | 8.544 | 8.704 | 282,950 | +0.18(+2.13%) |
May 19, 2015 | 8.476 | 8.549 | 8.406 | 8.523 | 272,093 | +0.03(+0.37%) |
May 18, 2015 | 8.502 | 8.590 | 8.471 | 8.492 | 212,445 | -0.01(-0.12%) |
May 15, 2015 | 8.569 | 8.600 | 8.450 | 8.502 | 231,941 | -0.09(-1.08%) |
May 14, 2015 | 8.616 | 8.616 | 8.538 | 8.595 | 278,449 | -0.02(-0.24%) |
May 13, 2015 | 8.285 | 8.616 | 8.269 | 8.616 | 474,555 | +0.33(+4.00%) |
May 12, 2015 | 8.419 | 8.419 | 8.279 | 8.285 | 356,000 | -0.16(-1.90%) |
May 11, 2015 | 8.419 | 8.517 | 8.409 | 8.445 | 283,564 | +0.04(+0.49%) |
May 08, 2015 | 8.600 | 8.605 | 8.388 | 8.404 | 415,561 | -0.18(-2.11%) |
May 07, 2015 | 8.383 | 8.590 | 8.228 | 8.585 | 798,509 | -0.06(-0.72%) |
May 06, 2015 | 8.745 | 8.745 | 8.595 | 8.647 | 278,793 | -0.08(-0.95%) |
May 05, 2015 | 8.838 | 8.864 | 8.693 | 8.730 | 192,617 | -0.10(-1.17%) |
May 04, 2015 | 8.699 | 8.890 | 8.616 | 8.833 | 1,425,797 | +0.18(+2.03%) |
May 01, 2015 | 8.885 | 8.952 | 8.621 | 8.657 | 671,868 | -0.25(-2.85%) |
Apr 30, 2015 | 8.978 | 8.978 | 8.880 | 8.911 | 186,393 | -0.03(-0.35%) |
Apr 29, 2015 | 9.025 | 9.025 | 8.931 | 8.942 | 296,518 | -0.06(-0.69%) |
Apr 28, 2015 | 8.947 | 9.004 | 8.916 | 9.004 | 250,352 | +0.06(+0.69%) |
Apr 27, 2015 | 8.999 | 9.004 | 8.880 | 8.942 | 380,432 | -0.05(-0.52%) |
Apr 24, 2015 | 9.045 | 9.056 | 8.942 | 8.988 | 365,910 | +0.02(+0.23%) |
Apr 23, 2015 | 8.864 | 8.978 | 8.797 | 8.968 | 343,694 | +0.11(+1.23%) |
Apr 22, 2015 | 8.890 | 8.916 | 8.859 | 8.859 | 160,016 | -0.02(-0.23%) |
Apr 21, 2015 | 8.906 | 8.951 | 8.859 | 8.880 | 168,221 | -0.06(-0.69%) |
Apr 20, 2015 | 8.880 | 8.963 | 8.854 | 8.942 | 273,523 | +0.09(+0.99%) |
Apr 17, 2015 | 8.844 | 8.884 | 8.823 | 8.854 | 553,596 | -0.02(-0.17%) |
Apr 16, 2015 | 8.854 | 8.874 | 8.823 | 8.869 | 254,399 | +0.02(+0.17%) |
Apr 15, 2015 | 8.869 | 8.869 | 8.818 | 8.854 | 346,583 | -0.02(-0.17%) |
Apr 14, 2015 | 8.666 | 8.869 | 8.616 | 8.869 | 434,122 | +0.25(+2.88%) |
Apr 13, 2015 | 8.742 | 8.783 | 8.621 | 8.621 | 383,565 | -0.06(-0.70%) |
Apr 10, 2015 | 8.692 | 8.717 | 8.636 | 8.682 | 256,423 | +0.02(+0.18%) |
Apr 09, 2015 | 8.626 | 8.687 | 8.570 | 8.666 | 282,706 | +0.05(+0.59%) |
Apr 08, 2015 | 8.616 | 8.638 | 8.585 | 8.616 | 145,048 | +0.01(+0.06%) |
Apr 07, 2015 | 8.575 | 8.732 | 8.575 | 8.611 | 170,435 | +0.02(+0.18%) |
Apr 06, 2015 | 8.545 | 8.636 | 8.519 | 8.595 | 221,956 | +0.05(+0.59%) |
Apr 02, 2015 | 8.524 | 8.545 | 8.545 | 8.545 | 206,589 | -0.02(-0.18%) |
Apr 01, 2015 | 8.651 | 8.651 | 8.504 | 8.560 | 186,141 | -0.11(-1.23%) |
Mar 31, 2015 | 8.676 | 8.692 | 8.600 | 8.666 | 292,930 | -0.03(-0.29%) |
Mar 30, 2015 | 8.692 | 8.727 | 8.616 | 8.692 | 262,577 | +0.00(+0.00%) |
Mar 27, 2015 | 8.661 | 8.737 | 8.616 | 8.692 | 218,712 | +0.00(+0.00%) |
Mar 26, 2015 | 8.611 | 8.692 | 8.555 | 8.692 | 218,120 | +0.01(+0.06%) |
Mar 25, 2015 | 8.641 | 8.692 | 8.585 | 8.687 | 321,160 | +0.00(+0.00%) |
Mar 24, 2015 | 8.585 | 8.687 | 8.585 | 8.687 | 300,914 | +0.05(+0.59%) |
Mar 23, 2015 | 8.504 | 8.661 | 8.504 | 8.636 | 301,058 | +0.05(+0.59%) |
Mar 20, 2015 | 8.453 | 8.590 | 8.423 | 8.585 | 193,527 | +0.14(+1.62%) |
Mar 19, 2015 | 8.535 | 8.560 | 8.408 | 8.448 | 128,166 | -0.12(-1.36%) |
Mar 18, 2015 | 8.499 | 8.611 | 8.438 | 8.565 | 269,933 | +0.03(+0.30%) |
Mar 17, 2015 | 8.570 | 8.575 | 8.453 | 8.540 | 301,028 | -0.04(-0.47%) |
Mar 16, 2015 | 8.489 | 8.580 | 8.443 | 8.580 | 371,774 | +0.09(+1.07%) |
Mar 13, 2015 | 8.509 | 8.509 | 8.266 | 8.489 | 286,960 | -0.06(-0.71%) |
Mar 12, 2015 | 8.210 | 8.560 | 8.210 | 8.550 | 292,232 | +0.36(+4.46%) |
Mar 11, 2015 | 8.312 | 8.312 | 8.114 | 8.185 | 699,257 | -0.10(-1.16%) |
Mar 10, 2015 | 8.236 | 8.332 | 8.236 | 8.281 | 245,697 | +0.02(+0.18%) |
Mar 09, 2015 | 8.347 | 8.372 | 8.236 | 8.266 | 281,551 | -0.06(-0.67%) |
Mar 06, 2015 | 8.337 | 8.423 | 8.236 | 8.322 | 217,984 | -0.05(-0.61%) |
Mar 05, 2015 | 8.393 | 8.448 | 8.286 | 8.372 | 281,699 | -0.03(-0.36%) |
Mar 04, 2015 | 8.322 | 8.565 | 8.469 | 8.403 | 403,546 | -0.07(-0.78%) |
Mar 03, 2015 | 8.570 | 8.585 | 8.380 | 8.469 | 383,565 | -0.09(-1.07%) |
Mar 02, 2015 | 8.393 | 8.570 | 8.291 | 8.560 | 396,152 | +0.20(+2.36%) |
Feb 27, 2015 | 8.317 | 8.383 | 8.246 | 8.362 | 252,451 | +0.07(+0.86%) |
Feb 26, 2015 | 8.342 | 8.408 | 8.246 | 8.291 | 152,345 | -0.06(-0.73%) |
Feb 25, 2015 | 8.443 | 8.459 | 8.261 | 8.352 | 179,158 | -0.09(-1.08%) |
Feb 24, 2015 | 8.448 | 8.459 | 8.367 | 8.443 | 234,507 | +0.00(+0.00%) |
Feb 23, 2015 | 8.332 | 8.443 | 8.273 | 8.443 | 245,983 | +0.10(+1.22%) |
Feb 20, 2015 | 8.352 | 8.352 | 8.236 | 8.342 | 255,517 | -0.01(-0.12%) |
Feb 19, 2015 | 8.377 | 8.377 | 8.256 | 8.352 | 236,482 | +0.06(+0.67%) |
Feb 18, 2015 | 8.296 | 8.374 | 8.246 | 8.296 | 175,070 | -0.07(-0.79%) |
Feb 17, 2015 | 8.423 | 8.456 | 8.281 | 8.362 | 287,467 | -0.06(-0.66%) |
Feb 13, 2015 | 8.342 | 8.418 | 8.418 | 8.418 | 282,358 | +0.02(+0.18%) |
Feb 12, 2015 | 8.190 | 8.464 | 8.190 | 8.403 | 260,981 | +0.13(+1.53%) |
Feb 11, 2015 | 8.271 | 8.347 | 8.134 | 8.276 | 401,857 | -0.01(-0.12%) |
Feb 10, 2015 | 8.347 | 8.347 | 8.190 | 8.286 | 244,535 | +0.00(+0.00%) |
Feb 09, 2015 | 8.398 | 8.398 | 8.261 | 8.286 | 228,456 | -0.11(-1.33%) |
Feb 06, 2015 | 8.428 | 8.464 | 8.367 | 8.398 | 247,532 | -0.06(-0.72%) |
Feb 05, 2015 | 8.494 | 8.494 | 8.377 | 8.459 | 205,549 | +0.04(+0.48%) |
Feb 04, 2015 | 8.540 | 8.540 | 8.347 | 8.418 | 191,587 | -0.15(-1.77%) |
Feb 03, 2015 | 8.362 | 8.570 | 8.362 | 8.570 | 803,424 | +0.19(+2.30%) |
Feb 02, 2015 | 8.215 | 8.443 | 8.190 | 8.377 | 327,330 | +0.17(+2.04%) |
Jan 30, 2015 | 8.236 | 8.246 | 8.190 | 8.210 | 258,738 | -0.05(-0.55%) |
Jan 29, 2015 | 8.362 | 8.447 | 8.220 | 8.256 | 369,688 | -0.02(-0.24%) |
Jan 28, 2015 | 8.377 | 8.403 | 8.210 | 8.276 | 254,598 | -0.09(-1.03%) |
Jan 27, 2015 | 8.383 | 8.418 | 8.342 | 8.362 | 219,367 | -0.06(-0.72%) |
Jan 26, 2015 | 8.443 | 8.458 | 8.322 | 8.423 | 253,747 | +0.10(+1.22%) |
Jan 23, 2015 | 8.438 | 8.479 | 8.271 | 8.322 | 221,648 | -0.16(-1.85%) |
Jan 22, 2015 | 8.306 | 8.540 | 8.276 | 8.479 | 402,573 | +0.15(+1.76%) |
Jan 21, 2015 | 8.296 | 8.352 | 8.180 | 8.332 | 367,133 | +0.06(+0.74%) |
Jan 20, 2015 | 8.352 | 8.352 | 8.118 | 8.271 | 437,342 | +0.02(+0.18%) |
Jan 16, 2015 | 8.256 | 8.350 | 8.181 | 8.256 | 392,240 | -0.02(-0.30%) |
Jan 15, 2015 | 8.395 | 8.414 | 8.281 | 8.281 | 352,120 | -0.09(-1.07%) |
Jan 14, 2015 | 8.295 | 8.405 | 8.281 | 8.370 | 373,688 | -0.02(-0.30%) |
Jan 13, 2015 | 8.464 | 8.479 | 8.355 | 8.395 | 467,229 | -0.03(-0.41%) |
Jan 12, 2015 | 8.385 | 8.429 | 8.263 | 8.429 | 403,011 | +0.04(+0.47%) |
Jan 09, 2015 | 8.305 | 8.419 | 8.256 | 8.390 | 315,213 | +0.09(+1.08%) |
Jan 08, 2015 | 8.226 | 8.340 | 8.196 | 8.300 | 367,722 | +0.14(+1.70%) |
Jan 07, 2015 | 8.127 | 8.241 | 8.126 | 8.162 | 570,042 | +0.09(+1.11%) |
Jan 06, 2015 | 8.048 | 8.122 | 7.948 | 8.072 | 961,031 | +0.06(+0.80%) |
Jan 05, 2015 | 7.988 | 8.082 | 7.983 | 8.008 | 463,740 | -0.04(-0.55%) |
Jan 02, 2015 | 8.072 | 8.127 | 7.958 | 8.053 | 280,485 | -0.00(-0.06%) |
Dec 31, 2014 | 8.003 | 8.057 | 8.057 | 8.057 | 582,037 | -0.00(-0.06%) |
Dec 30, 2014 | 8.023 | 8.107 | 7.958 | 8.062 | 640,550 | +0.00(+0.00%) |
Dec 29, 2014 | 8.038 | 8.097 | 7.953 | 8.062 | 631,408 | +0.02(+0.31%) |
Dec 26, 2014 | 7.934 | 8.053 | 7.934 | 8.038 | 444,998 | +0.11(+1.38%) |
Dec 24, 2014 | 7.909 | 7.929 | 7.929 | 7.929 | 489,266 | -0.05(-0.68%) |
Dec 23, 2014 | 8.003 | 8.036 | 7.919 | 7.983 | 620,515 | +0.00(+0.00%) |
Dec 22, 2014 | 8.102 | 8.172 | 7.904 | 7.983 | 970,651 | -0.12(-1.53%) |
Dec 19, 2014 | 7.810 | 8.107 | 7.785 | 8.107 | 674,839 | +0.23(+2.89%) |
Dec 18, 2014 | 8.107 | 8.167 | 7.805 | 7.879 | 1,212,957 | -0.12(-1.55%) |
Dec 17, 2014 | 7.948 | 8.013 | 7.611 | 8.003 | 975,824 | +0.05(+0.69%) |
Dec 16, 2014 | 8.057 | 8.072 | 7.948 | 7.948 | 682,024 | -0.14(-1.78%) |
Dec 15, 2014 | 8.082 | 8.142 | 8.057 | 8.092 | 424,712 | +0.01(+0.18%) |
Dec 12, 2014 | 8.360 | 8.504 | 8.062 | 8.077 | 700,976 | -0.35(-4.18%) |
Dec 11, 2014 | 8.414 | 8.529 | 8.405 | 8.429 | 589,415 | -0.01(-0.12%) |
Dec 10, 2014 | 8.469 | 8.548 | 8.385 | 8.439 | 676,129 | -0.06(-0.70%) |
Dec 09, 2014 | 8.469 | 8.543 | 8.429 | 8.499 | 337,124 | -0.02(-0.29%) |
Dec 08, 2014 | 8.553 | 8.573 | 8.434 | 8.524 | 496,252 | -0.08(-0.92%) |
Dec 05, 2014 | 8.588 | 8.648 | 8.529 | 8.603 | 539,911 | +0.05(+0.58%) |
Dec 04, 2014 | 8.509 | 8.563 | 8.479 | 8.553 | 367,087 | +0.00(+0.00%) |
Dec 03, 2014 | 8.712 | 8.712 | 8.509 | 8.553 | 619,406 | -0.08(-0.98%) |
Dec 02, 2014 | 8.578 | 8.672 | 8.548 | 8.638 | 689,946 | +0.04(+0.52%) |
Dec 01, 2014 | 8.603 | 8.603 | 8.405 | 8.593 | 507,429 | -0.01(-0.12%) |
Nov 28, 2014 | 8.603 | 8.616 | 8.504 | 8.603 | 559,010 | +0.03(+0.35%) |
Nov 26, 2014 | 8.489 | 8.573 | 8.573 | 8.573 | 826,066 | +0.08(+0.93%) |
Nov 25, 2014 | 8.335 | 8.548 | 8.335 | 8.494 | 725,199 | -0.01(-0.17%) |
Nov 24, 2014 | 8.429 | 8.524 | 8.385 | 8.509 | 542,503 | +0.08(+0.94%) |
Nov 21, 2014 | 8.330 | 8.444 | 8.246 | 8.429 | 829,672 | +0.10(+1.25%) |
Nov 20, 2014 | 8.191 | 8.365 | 8.191 | 8.325 | 653,852 | +0.07(+0.84%) |
Nov 19, 2014 | 8.365 | 8.449 | 8.251 | 8.256 | 742,483 | -0.16(-1.94%) |
Nov 18, 2014 | 8.226 | 8.419 | 7.973 | 8.419 | 1,991,561 | +0.07(+0.89%) |
Nov 17, 2014 | 8.355 | 8.429 | 8.335 | 8.345 | 752,099 | -0.08(-1.00%) |
Nov 14, 2014 | 8.439 | 8.454 | 8.320 | 8.429 | 1,118,307 | -0.03(-0.35%) |
Nov 13, 2014 | 8.454 | 8.524 | 8.434 | 8.459 | 907,863 | -0.05(-0.64%) |
Nov 12, 2014 | 8.519 | 8.533 | 8.405 | 8.514 | 1,505,323 | +0.00(+0.06%) |
Nov 11, 2014 | 8.365 | 8.509 | 8.281 | 8.509 | 7,874,009 | -0.57(-6.23%) |
Nov 10, 2014 | 9.094 | 9.114 | 8.985 | 9.074 | 169,012 | +0.01(+0.11%) |
Nov 07, 2014 | 9.049 | 9.119 | 8.995 | 9.064 | 85,111 | -0.01(-0.11%) |
Nov 06, 2014 | 8.886 | 9.160 | 8.886 | 9.074 | 128,128 | -0.00(-0.05%) |
Nov 05, 2014 | 9.148 | 9.148 | 9.000 | 9.079 | 121,259 | -0.06(-0.70%) |
Nov 04, 2014 | 9.094 | 9.148 | 9.054 | 9.143 | 131,880 | +0.07(+0.77%) |
Nov 03, 2014 | 9.133 | 9.215 | 9.069 | 9.074 | 107,073 | -0.07(-0.81%) |
Oct 31, 2014 | 9.059 | 9.173 | 8.980 | 9.148 | 252,097 | +0.12(+1.37%) |
Oct 30, 2014 | 9.009 | 9.094 | 8.910 | 9.024 | 184,257 | +0.06(+0.72%) |
Oct 29, 2014 | 8.801 | 8.975 | 8.801 | 8.960 | 151,327 | +0.14(+1.57%) |
Oct 28, 2014 | 8.826 | 8.871 | 8.786 | 8.821 | 107,848 | +0.02(+0.28%) |
Oct 27, 2014 | 8.826 | 8.801 | 8.801 | 8.796 | 172,858 | -0.00(-0.06%) |
Oct 24, 2014 | 8.881 | 8.886 | 8.771 | 8.801 | 131,085 | -0.05(-0.56%) |
Oct 23, 2014 | 8.925 | 8.960 | 8.842 | 8.851 | 245,286 | -0.06(-0.72%) |
Oct 22, 2014 | 9.014 | 9.019 | 8.881 | 8.915 | 270,345 | -0.09(-1.05%) |
Oct 21, 2014 | 8.905 | 9.029 | 8.846 | 9.009 | 222,699 | +0.10(+1.17%) |
Oct 20, 2014 | 8.706 | 8.925 | 8.696 | 8.905 | 272,134 | +0.21(+2.40%) |
Oct 17, 2014 | 8.750 | 8.831 | 8.672 | 8.696 | 238,234 | +0.02(+0.28%) |
Oct 16, 2014 | 8.371 | 8.707 | 8.341 | 8.672 | 178,969 | +0.26(+3.12%) |
Oct 15, 2014 | 8.507 | 8.589 | 8.288 | 8.410 | 593,722 | -0.13(-1.48%) |
Oct 14, 2014 | 8.497 | 8.633 | 8.434 | 8.536 | 311,316 | -0.04(-0.51%) |
Oct 13, 2014 | 8.730 | 8.745 | 8.521 | 8.580 | 338,633 | -0.12(-1.40%) |
Oct 10, 2014 | 8.653 | 8.735 | 8.594 | 8.701 | 252,065 | +0.10(+1.13%) |
Oct 09, 2014 | 8.580 | 8.677 | 8.580 | 8.604 | 352,167 | -0.06(-0.67%) |
Oct 08, 2014 | 8.599 | 8.691 | 8.516 | 8.662 | 160,820 | +0.08(+0.96%) |
Oct 07, 2014 | 8.570 | 8.648 | 8.531 | 8.580 | 115,554 | -0.05(-0.62%) |
Oct 06, 2014 | 8.813 | 8.813 | 8.614 | 8.633 | 135,671 | -0.06(-0.67%) |
Oct 03, 2014 | 8.589 | 8.716 | 8.560 | 8.691 | 115,764 | +0.13(+1.48%) |
Oct 02, 2014 | 8.521 | 8.604 | 8.429 | 8.565 | 180,581 | +0.04(+0.51%) |
Oct 01, 2014 | 8.507 | 8.623 | 8.507 | 8.521 | 84,398 | +0.01(+0.11%) |
Sep 30, 2014 | 8.682 | 8.682 | 8.512 | 8.512 | 116,266 | -0.15(-1.74%) |
Sep 29, 2014 | 8.662 | 8.726 | 8.628 | 8.662 | 148,644 | -0.04(-0.45%) |
Sep 26, 2014 | 8.604 | 8.730 | 8.604 | 8.701 | 78,685 | +0.11(+1.24%) |
Sep 25, 2014 | 8.721 | 8.750 | 8.571 | 8.594 | 218,625 | -0.11(-1.28%) |
Sep 24, 2014 | 8.726 | 8.777 | 8.687 | 8.706 | 115,323 | +0.02(+0.28%) |
Sep 23, 2014 | 8.769 | 8.871 | 8.653 | 8.682 | 168,975 | -0.06(-0.72%) |
Sep 22, 2014 | 8.896 | 8.915 | 8.745 | 8.745 | 116,449 | -0.18(-1.96%) |
Sep 19, 2014 | 8.935 | 9.022 | 8.891 | 8.920 | 376,734 | -0.11(-1.18%) |
Sep 18, 2014 | 8.876 | 9.041 | 8.876 | 9.027 | 177,934 | +0.14(+1.53%) |
Sep 17, 2014 | 8.871 | 8.939 | 8.848 | 8.891 | 125,387 | +0.02(+0.22%) |
Sep 16, 2014 | 8.866 | 8.939 | 8.842 | 8.871 | 187,889 | +0.00(+0.05%) |
Sep 15, 2014 | 8.750 | 8.881 | 8.750 | 8.866 | 87,350 | +0.08(+0.94%) |
Sep 12, 2014 | 8.687 | 8.808 | 8.687 | 8.784 | 63,935 | +0.06(+0.72%) |
Sep 11, 2014 | 8.750 | 8.798 | 8.653 | 8.721 | 268,709 | -0.12(-1.32%) |
Sep 10, 2014 | 8.949 | 8.952 | 8.837 | 8.837 | 124,579 | -0.11(-1.25%) |
Sep 09, 2014 | 8.959 | 8.993 | 8.896 | 8.949 | 73,256 | -0.00(-0.05%) |
Sep 08, 2014 | 8.954 | 8.959 | 8.891 | 8.954 | 71,785 | -0.01(-0.11%) |
Sep 05, 2014 | 8.939 | 8.993 | 8.896 | 8.964 | 99,565 | +0.02(+0.27%) |
Sep 04, 2014 | 9.012 | 9.012 | 8.920 | 8.939 | 96,465 | -0.05(-0.54%) |
Sep 03, 2014 | 8.993 | 9.017 | 8.925 | 8.988 | 188,084 | -0.00(-0.05%) |
Sep 02, 2014 | 8.949 | 9.003 | 8.944 | 8.993 | 165,724 | +0.06(+0.71%) |
Aug 29, 2014 | 8.871 | 8.930 | 8.930 | 8.930 | 72,412 | +0.06(+0.66%) |
Aug 28, 2014 | 8.842 | 8.889 | 8.816 | 8.871 | 104,404 | -0.03(-0.33%) |
Aug 27, 2014 | 8.954 | 8.969 | 8.939 | 8.900 | 84,145 | -0.04(-0.49%) |
Aug 26, 2014 | 8.969 | 8.978 | 8.900 | 8.944 | 85,803 | +0.00(+0.00%) |
Aug 25, 2014 | 8.813 | 8.949 | 8.798 | 8.944 | 182,133 | +0.13(+1.43%) |
Aug 22, 2014 | 8.823 | 8.845 | 8.775 | 8.818 | 99,220 | +0.02(+0.22%) |
Aug 21, 2014 | 8.648 | 8.837 | 8.570 | 8.798 | 111,131 | +0.12(+1.34%) |
Aug 20, 2014 | 8.541 | 8.691 | 8.541 | 8.682 | 154,377 | +0.13(+1.53%) |
Aug 19, 2014 | 8.653 | 8.654 | 8.536 | 8.551 | 209,269 | -0.08(-0.96%) |
Aug 18, 2014 | 8.594 | 8.599 | 8.589 | 8.633 | 207,650 | +0.07(+0.79%) |
Aug 15, 2014 | 8.653 | 8.672 | 8.507 | 8.565 | 462,741 | -0.08(-0.90%) |
Aug 14, 2014 | 8.638 | 8.677 | 8.604 | 8.643 | 84,282 | +0.00(+0.06%) |
Aug 13, 2014 | 8.691 | 8.691 | 8.604 | 8.638 | 111,398 | -0.00(-0.06%) |
Aug 12, 2014 | 8.653 | 8.758 | 8.609 | 8.643 | 187,195 | -0.01(-0.17%) |
Aug 11, 2014 | 8.551 | 8.681 | 8.526 | 8.657 | 145,515 | +0.13(+1.48%) |
Aug 08, 2014 | 8.434 | 8.521 | 8.434 | 8.531 | 78,284 | +0.03(+0.40%) |
Aug 07, 2014 | 8.604 | 8.604 | 8.439 | 8.497 | 139,884 | -0.11(-1.24%) |
Aug 06, 2014 | 8.521 | 8.619 | 8.482 | 8.604 | 144,159 | +0.01(+0.11%) |
Aug 05, 2014 | 8.546 | 8.609 | 8.531 | 8.594 | 65,087 | +0.05(+0.57%) |
Aug 04, 2014 | 8.507 | 8.589 | 8.507 | 8.546 | 125,823 | +0.02(+0.23%) |
Aug 01, 2014 | 8.507 | 8.623 | 8.464 | 8.526 | 134,702 | -0.04(-0.45%) |
Jul 31, 2014 | 8.628 | 8.677 | 8.507 | 8.565 | 265,607 | -0.09(-1.01%) |
Jul 30, 2014 | 8.818 | 8.871 | 8.623 | 8.653 | 426,234 | -0.02(-0.28%) |
Jul 29, 2014 | 8.677 | 8.789 | 8.634 | 8.677 | 114,599 | -0.01(-0.11%) |
Jul 28, 2014 | 8.779 | 8.872 | 8.585 | 8.687 | 302,315 | -0.12(-1.33%) |
Jul 25, 2014 | 8.823 | 8.823 | 8.769 | 8.803 | 144,897 | +0.01(+0.17%) |
Jul 24, 2014 | 8.823 | 8.837 | 8.755 | 8.789 | 111,713 | -0.04(-0.50%) |
Jul 23, 2014 | 8.920 | 8.920 | 8.823 | 8.832 | 91,824 | -0.05(-0.55%) |
Jul 22, 2014 | 8.896 | 8.920 | 8.847 | 8.881 | 122,129 | -0.01(-0.11%) |
Jul 21, 2014 | 8.706 | 8.978 | 8.677 | 8.891 | 273,093 | +0.07(+0.77%) |
Jul 18, 2014 | 8.804 | 8.861 | 8.770 | 8.823 | 253,619 | +0.01(+0.16%) |
Jul 17, 2014 | 8.885 | 8.913 | 8.785 | 8.808 | 203,759 | -0.08(-0.91%) |
Jul 16, 2014 | 8.880 | 8.909 | 8.842 | 8.889 | 202,319 | +0.03(+0.32%) |
Jul 15, 2014 | 8.932 | 8.937 | 8.818 | 8.861 | 219,126 | -0.07(-0.80%) |
Jul 14, 2014 | 8.847 | 8.961 | 8.847 | 8.932 | 190,310 | +0.10(+1.19%) |
Jul 11, 2014 | 8.794 | 8.837 | 8.770 | 8.827 | 137,666 | +0.04(+0.49%) |
Jul 10, 2014 | 8.694 | 8.794 | 8.694 | 8.785 | 184,728 | -0.00(-0.05%) |
Jul 09, 2014 | 8.708 | 8.808 | 8.676 | 8.789 | 145,183 | +0.08(+0.93%) |
Jul 08, 2014 | 8.651 | 8.713 | 8.582 | 8.708 | 102,184 | +0.05(+0.61%) |
Jul 07, 2014 | 8.680 | 8.689 | 8.593 | 8.656 | 126,238 | -0.02(-0.27%) |
Jul 03, 2014 | 8.708 | 8.680 | 8.680 | 8.680 | 57,275 | +0.02(+0.22%) |
Jul 02, 2014 | 8.661 | 8.737 | 8.646 | 8.661 | 247,745 | -0.03(-0.33%) |
Jul 01, 2014 | 8.646 | 8.713 | 8.637 | 8.689 | 143,829 | +0.04(+0.44%) |
Jun 30, 2014 | 8.561 | 8.651 | 8.556 | 8.651 | 155,612 | +0.08(+0.89%) |
Jun 27, 2014 | 8.522 | 8.575 | 8.489 | 8.575 | 263,490 | +0.02(+0.28%) |
Jun 26, 2014 | 8.513 | 8.551 | 8.437 | 8.551 | 131,342 | +0.07(+0.79%) |
Jun 25, 2014 | 8.432 | 8.494 | 8.357 | 8.484 | 159,289 | +0.04(+0.51%) |
Jun 24, 2014 | 8.256 | 8.456 | 8.256 | 8.441 | 304,017 | +0.16(+1.96%) |
Jun 23, 2014 | 8.260 | 8.346 | 8.194 | 8.279 | 357,197 | +0.04(+0.52%) |
Jun 20, 2014 | 8.437 | 8.437 | 8.232 | 8.236 | 438,883 | -0.20(-2.43%) |
Jun 19, 2014 | 8.460 | 8.480 | 8.353 | 8.441 | 175,532 | -0.04(-0.45%) |
Jun 18, 2014 | 8.384 | 8.484 | 8.322 | 8.480 | 174,819 | +0.10(+1.19%) |
Jun 17, 2014 | 8.322 | 8.413 | 8.271 | 8.379 | 210,751 | +0.06(+0.69%) |
Jun 16, 2014 | 8.294 | 8.351 | 8.222 | 8.322 | 143,112 | +0.01(+0.11%) |
Jun 13, 2014 | 8.332 | 8.356 | 8.270 | 8.313 | 96,520 | -0.03(-0.34%) |
Jun 12, 2014 | 8.275 | 8.341 | 8.213 | 8.341 | 93,320 | +0.03(+0.40%) |
Jun 11, 2014 | 8.284 | 8.332 | 8.236 | 8.308 | 122,367 | -0.03(-0.40%) |
Jun 10, 2014 | 8.351 | 8.375 | 8.332 | 8.341 | 224,741 | -0.04(-0.51%) |
Jun 06, 2014 | 8.389 | 8.427 | 8.360 | 8.384 | 160,437 | +0.00(+0.06%) |
Jun 05, 2014 | 8.413 | 8.413 | 8.325 | 8.379 | 196,474 | +0.04(+0.46%) |
Jun 04, 2014 | 8.222 | 8.365 | 8.198 | 8.341 | 132,916 | +0.12(+1.51%) |
Jun 03, 2014 | 8.194 | 8.222 | 8.074 | 8.217 | 235,205 | +0.04(+0.52%) |