Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.110 | 7.340 | 7.060 | 7.280 | 63,322 | +0.10(+1.39%) |
Mar 30, 2015 | 7.040 | 7.230 | 7.040 | 7.180 | 114,294 | +0.02(+0.28%) |
Mar 27, 2015 | 7.150 | 7.200 | 7.050 | 7.160 | 82,213 | +0.12(+1.78%) |
Mar 26, 2015 | 6.870 | 7.150 | 6.740 | 7.035 | 107,883 | +0.32(+4.69%) |
Mar 25, 2015 | 6.760 | 6.760 | 6.540 | 6.720 | 41,236 | -0.09(-1.32%) |
Mar 24, 2015 | 6.380 | 6.810 | 6.280 | 6.810 | 51,825 | +0.41(+6.41%) |
Mar 23, 2015 | 6.260 | 6.450 | 6.260 | 6.400 | 41,213 | +0.18(+2.89%) |
Mar 20, 2015 | 6.380 | 6.400 | 6.210 | 6.220 | 46,108 | -0.11(-1.74%) |
Mar 19, 2015 | 6.350 | 6.380 | 6.250 | 6.330 | 18,126 | -0.02(-0.32%) |
Mar 18, 2015 | 6.100 | 6.400 | 6.100 | 6.350 | 53,967 | +0.26(+4.27%) |
Mar 17, 2015 | 6.660 | 6.660 | 6.050 | 6.090 | 107,736 | -0.61(-9.10%) |
Mar 16, 2015 | 6.880 | 6.900 | 6.660 | 6.700 | 27,462 | -0.17(-2.47%) |
Mar 13, 2015 | 6.810 | 6.880 | 6.750 | 6.870 | 25,223 | +0.02(+0.29%) |
Mar 12, 2015 | 6.820 | 6.880 | 6.760 | 6.850 | 33,033 | +0.04(+0.59%) |
Mar 11, 2015 | 6.810 | 6.840 | 6.670 | 6.810 | 58,103 | -0.02(-0.29%) |
Mar 10, 2015 | 6.820 | 6.840 | 6.720 | 6.830 | 47,608 | -0.09(-1.30%) |
Mar 09, 2015 | 6.660 | 6.920 | 6.620 | 6.920 | 70,382 | +0.23(+3.44%) |
Mar 06, 2015 | 6.550 | 6.710 | 6.550 | 6.690 | 24,324 | +0.06(+0.90%) |
Mar 05, 2015 | 6.720 | 6.720 | 6.580 | 6.630 | 45,549 | -0.09(-1.34%) |
Mar 04, 2015 | 6.890 | 6.940 | 6.600 | 6.720 | 77,194 | -0.18(-2.61%) |
Mar 03, 2015 | 6.960 | 7.040 | 6.830 | 6.900 | 27,113 | -0.02(-0.29%) |
Mar 02, 2015 | 7.070 | 7.100 | 6.890 | 6.920 | 46,104 | -0.12(-1.70%) |
Feb 27, 2015 | 7.210 | 7.210 | 6.930 | 7.040 | 45,119 | -0.20(-2.76%) |
Feb 26, 2015 | 7.290 | 7.370 | 7.230 | 7.240 | 33,144 | -0.02(-0.28%) |
Feb 25, 2015 | 7.300 | 7.430 | 7.240 | 7.260 | 79,694 | +0.01(+0.14%) |
Feb 24, 2015 | 7.050 | 7.290 | 7.020 | 7.250 | 53,630 | +0.25(+3.57%) |
Feb 23, 2015 | 6.800 | 7.070 | 6.780 | 7.000 | 54,103 | +0.22(+3.24%) |
Feb 20, 2015 | 6.520 | 6.790 | 6.520 | 6.780 | 50,816 | +0.23(+3.51%) |
Feb 19, 2015 | 6.500 | 6.601 | 6.470 | 6.550 | 15,595 | +0.02(+0.31%) |
Feb 18, 2015 | 6.610 | 6.650 | 6.500 | 6.530 | 47,878 | -0.06(-0.91%) |
Feb 17, 2015 | 6.400 | 6.600 | 6.370 | 6.590 | 41,116 | +0.22(+3.45%) |
Feb 13, 2015 | 6.230 | 6.370 | 6.370 | 6.370 | 44,800 | +0.14(+2.25%) |
Feb 12, 2015 | 6.270 | 6.330 | 6.210 | 6.230 | 26,546 | -0.06(-0.95%) |
Feb 11, 2015 | 6.270 | 6.330 | 6.200 | 6.290 | 31,174 | +0.04(+0.64%) |
Feb 10, 2015 | 6.390 | 6.390 | 6.190 | 6.250 | 24,467 | -0.04(-0.64%) |
Feb 09, 2015 | 6.090 | 6.350 | 6.090 | 6.290 | 29,054 | +0.11(+1.78%) |
Feb 06, 2015 | 6.110 | 6.270 | 6.100 | 6.180 | 37,043 | +0.06(+0.98%) |
Feb 05, 2015 | 6.220 | 6.240 | 6.080 | 6.120 | 61,110 | -0.10(-1.61%) |
Feb 04, 2015 | 6.320 | 6.340 | 6.200 | 6.220 | 41,678 | -0.08(-1.27%) |
Feb 03, 2015 | 6.090 | 6.390 | 6.090 | 6.300 | 48,952 | +0.21(+3.45%) |
Feb 02, 2015 | 6.050 | 6.110 | 6.050 | 6.090 | 27,168 | +0.03(+0.53%) |
Jan 30, 2015 | 6.140 | 6.140 | 6.040 | 6.058 | 36,795 | -0.08(-1.34%) |
Jan 29, 2015 | 6.160 | 6.300 | 6.120 | 6.140 | 34,546 | -0.05(-0.81%) |
Jan 28, 2015 | 6.220 | 6.300 | 6.140 | 6.190 | 34,852 | -0.03(-0.48%) |
Jan 27, 2015 | 6.250 | 6.250 | 6.120 | 6.220 | 40,486 | -0.02(-0.32%) |
Jan 26, 2015 | 6.140 | 6.280 | 6.120 | 6.240 | 37,484 | +0.11(+1.79%) |
Jan 23, 2015 | 6.120 | 6.240 | 6.120 | 6.130 | 20,982 | -0.02(-0.33%) |
Jan 22, 2015 | 6.080 | 6.189 | 6.080 | 6.150 | 37,715 | +0.07(+1.15%) |
Jan 21, 2015 | 6.230 | 6.230 | 6.080 | 6.080 | 28,653 | -0.16(-2.56%) |
Jan 20, 2015 | 6.140 | 6.290 | 6.060 | 6.240 | 26,205 | +0.03(+0.48%) |
Jan 16, 2015 | 6.270 | 6.300 | 6.120 | 6.210 | 47,024 | -0.11(-1.66%) |
Jan 15, 2015 | 6.300 | 6.420 | 6.260 | 6.315 | 25,079 | +0.02(+0.24%) |
Jan 14, 2015 | 6.290 | 6.290 | 6.210 | 6.300 | 36,295 | -0.03(-0.47%) |
Jan 13, 2015 | 6.500 | 6.640 | 6.300 | 6.330 | 81,701 | -0.30(-4.52%) |
Jan 12, 2015 | 6.570 | 6.640 | 6.360 | 6.630 | 50,247 | +0.09(+1.38%) |
Jan 09, 2015 | 6.720 | 6.720 | 6.500 | 6.540 | 41,634 | -0.11(-1.65%) |
Jan 08, 2015 | 6.670 | 6.730 | 6.540 | 6.650 | 55,621 | -0.03(-0.45%) |
Jan 07, 2015 | 6.560 | 6.680 | 6.320 | 6.680 | 47,769 | +0.14(+2.14%) |
Jan 06, 2015 | 6.600 | 6.630 | 6.290 | 6.540 | 69,732 | -0.02(-0.30%) |
Jan 05, 2015 | 7.050 | 7.050 | 6.500 | 6.560 | 99,489 | -0.48(-6.82%) |
Jan 02, 2015 | 7.100 | 7.229 | 7.000 | 7.040 | 49,581 | -0.05(-0.71%) |
Dec 31, 2014 | 6.990 | 7.090 | 7.090 | 7.090 | 80,800 | +0.10(+1.43%) |
Dec 30, 2014 | 6.970 | 7.025 | 6.750 | 6.990 | 71,643 | -0.03(-0.43%) |
Dec 29, 2014 | 7.020 | 7.190 | 7.000 | 7.020 | 52,412 | -0.07(-0.99%) |
Dec 26, 2014 | 7.060 | 7.160 | 7.060 | 7.090 | 24,107 | +0.08(+1.14%) |
Dec 24, 2014 | 6.990 | 7.010 | 7.010 | 7.010 | 47,700 | +0.00(+0.00%) |
Dec 23, 2014 | 6.960 | 7.090 | 6.960 | 7.010 | 40,065 | +0.04(+0.57%) |
Dec 22, 2014 | 7.000 | 7.110 | 6.910 | 6.970 | 48,636 | -0.01(-0.14%) |
Dec 19, 2014 | 6.900 | 7.140 | 6.820 | 6.980 | 58,267 | -0.01(-0.14%) |
Dec 18, 2014 | 7.180 | 7.280 | 6.980 | 6.990 | 32,463 | -0.16(-2.24%) |
Dec 17, 2014 | 6.970 | 7.250 | 6.960 | 7.150 | 34,105 | +0.19(+2.73%) |
Dec 16, 2014 | 6.740 | 7.040 | 6.700 | 6.960 | 47,575 | +0.23(+3.42%) |
Dec 15, 2014 | 7.080 | 7.190 | 6.730 | 6.730 | 104,825 | -0.36(-5.08%) |
Dec 12, 2014 | 7.240 | 7.240 | 7.060 | 7.090 | 57,689 | -0.18(-2.48%) |
Dec 11, 2014 | 7.160 | 7.320 | 7.134 | 7.270 | 74,834 | +0.20(+2.83%) |
Dec 10, 2014 | 7.170 | 7.220 | 7.020 | 7.070 | 60,417 | -0.13(-1.81%) |
Dec 09, 2014 | 7.220 | 7.220 | 6.900 | 7.200 | 181,066 | -0.07(-0.96%) |
Dec 08, 2014 | 7.830 | 7.830 | 7.250 | 7.270 | 135,058 | -0.57(-7.27%) |
Dec 05, 2014 | 7.550 | 8.080 | 7.540 | 7.840 | 143,764 | +0.24(+3.16%) |
Dec 04, 2014 | 7.850 | 7.920 | 7.570 | 7.600 | 45,168 | -0.20(-2.56%) |
Dec 03, 2014 | 7.610 | 7.840 | 7.590 | 7.800 | 67,789 | +0.21(+2.77%) |
Dec 02, 2014 | 7.510 | 7.670 | 7.400 | 7.590 | 75,585 | +0.14(+1.88%) |
Dec 01, 2014 | 7.800 | 7.800 | 7.340 | 7.450 | 161,560 | -0.35(-4.49%) |
Nov 28, 2014 | 7.830 | 7.910 | 7.710 | 7.800 | 25,320 | -0.01(-0.13%) |
Nov 26, 2014 | 8.010 | 7.810 | 7.810 | 7.810 | 312,900 | -0.17(-2.13%) |
Nov 25, 2014 | 7.960 | 8.120 | 7.890 | 7.980 | 81,809 | -0.06(-0.75%) |
Nov 24, 2014 | 8.000 | 8.110 | 7.900 | 8.040 | 102,424 | -0.03(-0.37%) |
Nov 21, 2014 | 8.280 | 8.340 | 7.941 | 8.070 | 65,794 | -0.04(-0.49%) |
Nov 20, 2014 | 7.900 | 8.120 | 7.660 | 8.110 | 243,377 | +0.11(+1.37%) |
Nov 19, 2014 | 8.510 | 8.520 | 7.930 | 8.000 | 149,862 | -0.58(-6.76%) |
Nov 18, 2014 | 8.450 | 8.620 | 8.270 | 8.580 | 142,712 | +0.13(+1.54%) |
Nov 17, 2014 | 8.830 | 8.950 | 8.351 | 8.450 | 217,720 | -0.48(-5.38%) |
Nov 14, 2014 | 9.300 | 9.300 | 8.830 | 8.930 | 109,983 | -0.33(-3.56%) |
Nov 13, 2014 | 9.250 | 9.380 | 9.150 | 9.260 | 60,426 | +0.02(+0.22%) |
Nov 12, 2014 | 9.800 | 9.800 | 9.111 | 9.240 | 172,318 | -0.37(-3.85%) |
Nov 11, 2014 | 9.500 | 9.660 | 9.420 | 9.610 | 92,821 | +0.16(+1.69%) |
Nov 10, 2014 | 9.240 | 9.530 | 9.170 | 9.450 | 133,053 | +0.31(+3.39%) |
Nov 07, 2014 | 9.290 | 9.320 | 9.000 | 9.140 | 74,991 | -0.15(-1.61%) |
Nov 06, 2014 | 8.820 | 9.290 | 8.780 | 9.290 | 95,319 | +0.54(+6.17%) |
Nov 05, 2014 | 9.070 | 9.140 | 8.700 | 8.750 | 129,245 | -0.32(-3.53%) |
Nov 04, 2014 | 9.180 | 9.320 | 9.060 | 9.070 | 40,431 | -0.11(-1.20%) |
Nov 03, 2014 | 9.190 | 9.380 | 9.130 | 9.180 | 112,786 | -0.01(-0.11%) |
Oct 31, 2014 | 8.990 | 9.190 | 8.990 | 9.190 | 67,103 | +0.30(+3.37%) |
Oct 30, 2014 | 9.120 | 9.120 | 8.840 | 8.890 | 60,884 | -0.23(-2.52%) |
Oct 29, 2014 | 9.120 | 9.200 | 8.860 | 9.120 | 41,256 | -0.04(-0.44%) |
Oct 28, 2014 | 9.000 | 9.190 | 8.980 | 9.160 | 61,245 | +0.21(+2.35%) |
Oct 27, 2014 | 9.270 | 9.270 | 9.270 | 8.950 | 88,867 | -0.32(-3.45%) |
Oct 24, 2014 | 9.250 | 9.330 | 9.160 | 9.270 | 30,391 | +0.11(+1.20%) |
Oct 23, 2014 | 9.000 | 9.210 | 8.950 | 9.160 | 75,694 | +0.23(+2.58%) |
Oct 22, 2014 | 8.970 | 8.980 | 8.811 | 8.930 | 25,747 | -0.02(-0.22%) |
Oct 21, 2014 | 8.860 | 9.110 | 8.830 | 8.950 | 56,427 | +0.07(+0.79%) |
Oct 20, 2014 | 8.710 | 9.050 | 8.710 | 8.880 | 83,495 | +0.07(+0.79%) |
Oct 17, 2014 | 8.880 | 9.140 | 8.690 | 8.810 | 66,842 | +0.00(+0.00%) |
Oct 16, 2014 | 9.050 | 9.050 | 8.630 | 8.810 | 96,097 | -0.20(-2.22%) |
Oct 15, 2014 | 9.200 | 9.377 | 8.740 | 9.010 | 84,086 | -0.22(-2.38%) |
Oct 14, 2014 | 9.150 | 9.450 | 9.150 | 9.230 | 76,292 | +0.08(+0.87%) |
Oct 13, 2014 | 8.950 | 9.165 | 8.870 | 9.150 | 159,497 | +0.13(+1.44%) |
Oct 10, 2014 | 9.220 | 9.220 | 8.780 | 9.020 | 114,770 | -0.15(-1.64%) |
Oct 09, 2014 | 8.960 | 9.200 | 8.770 | 9.170 | 124,827 | +0.16(+1.78%) |
Oct 08, 2014 | 8.770 | 9.040 | 8.510 | 9.010 | 81,566 | +0.22(+2.50%) |
Oct 07, 2014 | 9.110 | 9.160 | 8.760 | 8.790 | 86,528 | -0.35(-3.83%) |
Oct 06, 2014 | 8.900 | 9.180 | 8.650 | 9.140 | 182,129 | +0.17(+1.90%) |
Oct 03, 2014 | 9.300 | 9.430 | 8.890 | 8.970 | 70,048 | -0.24(-2.61%) |
Oct 02, 2014 | 8.980 | 9.239 | 8.880 | 9.210 | 59,989 | +0.23(+2.56%) |
Oct 01, 2014 | 9.160 | 9.190 | 8.900 | 8.980 | 70,398 | -0.20(-2.18%) |
Sep 30, 2014 | 9.370 | 9.460 | 8.850 | 9.180 | 213,133 | -0.28(-2.96%) |
Sep 29, 2014 | 9.320 | 9.670 | 9.240 | 9.460 | 102,533 | -0.07(-0.73%) |
Sep 26, 2014 | 9.400 | 9.550 | 9.390 | 9.530 | 62,893 | +0.17(+1.82%) |
Sep 25, 2014 | 9.530 | 9.759 | 9.300 | 9.360 | 140,412 | -0.24(-2.50%) |
Sep 24, 2014 | 9.580 | 9.670 | 9.510 | 9.600 | 92,577 | -0.07(-0.72%) |
Sep 23, 2014 | 10.12 | 10.12 | 9.500 | 9.670 | 167,788 | -0.52(-5.10%) |
Sep 22, 2014 | 10.00 | 10.27 | 9.840 | 10.19 | 168,176 | +0.20(+2.00%) |
Sep 19, 2014 | 10.45 | 10.56 | 9.860 | 9.990 | 162,855 | -0.45(-4.31%) |
Sep 18, 2014 | 10.43 | 10.67 | 10.37 | 10.44 | 78,336 | +0.00(+0.00%) |
Sep 17, 2014 | 10.31 | 10.60 | 10.27 | 10.44 | 89,234 | +0.13(+1.26%) |
Sep 16, 2014 | 10.58 | 10.58 | 10.21 | 10.31 | 75,353 | -0.27(-2.55%) |
Sep 15, 2014 | 10.60 | 10.85 | 10.38 | 10.58 | 186,531 | +0.08(+0.76%) |
Sep 12, 2014 | 10.58 | 10.66 | 10.16 | 10.50 | 151,776 | -0.01(-0.10%) |
Sep 11, 2014 | 9.950 | 10.86 | 9.863 | 10.51 | 274,119 | +0.52(+5.21%) |
Sep 10, 2014 | 9.910 | 9.960 | 9.800 | 9.990 | 82,828 | +0.08(+0.81%) |
Sep 09, 2014 | 10.50 | 10.60 | 9.850 | 9.910 | 257,584 | -0.56(-5.35%) |
Sep 08, 2014 | 10.37 | 10.66 | 10.16 | 10.47 | 394,378 | +0.40(+3.97%) |
Sep 05, 2014 | 9.730 | 10.09 | 9.670 | 10.07 | 246,133 | +0.37(+3.81%) |
Sep 04, 2014 | 9.520 | 9.850 | 9.470 | 9.700 | 220,969 | +0.16(+1.68%) |
Sep 03, 2014 | 9.700 | 9.745 | 9.400 | 9.540 | 145,401 | -0.13(-1.34%) |
Sep 02, 2014 | 9.340 | 9.680 | 9.300 | 9.670 | 416,934 | +0.43(+4.65%) |
Aug 29, 2014 | 9.260 | 9.240 | 9.240 | 9.240 | 49,900 | +0.01(+0.11%) |
Aug 28, 2014 | 9.130 | 9.260 | 8.990 | 9.230 | 92,867 | +0.10(+1.10%) |
Aug 27, 2014 | 9.080 | 9.150 | 8.890 | 9.130 | 120,852 | +0.10(+1.11%) |
Aug 26, 2014 | 9.080 | 9.480 | 8.810 | 9.030 | 498,942 | -0.07(-0.77%) |
Aug 25, 2014 | 9.000 | 9.180 | 8.970 | 9.100 | 97,922 | +0.02(+0.22%) |
Aug 22, 2014 | 8.960 | 9.200 | 8.930 | 9.080 | 71,272 | -0.03(-0.33%) |
Aug 21, 2014 | 9.160 | 9.260 | 9.050 | 9.110 | 42,732 | -0.07(-0.76%) |
Aug 20, 2014 | 9.310 | 9.330 | 9.160 | 9.180 | 46,042 | -0.14(-1.50%) |
Aug 19, 2014 | 9.260 | 9.380 | 9.193 | 9.320 | 123,754 | +0.17(+1.86%) |
Aug 18, 2014 | 9.060 | 9.416 | 9.040 | 9.150 | 153,777 | +0.12(+1.33%) |
Aug 15, 2014 | 8.580 | 9.070 | 8.390 | 9.030 | 121,030 | +0.48(+5.61%) |
Aug 14, 2014 | 8.350 | 8.750 | 8.350 | 8.550 | 86,069 | +0.19(+2.27%) |
Aug 13, 2014 | 8.840 | 8.889 | 8.260 | 8.360 | 139,050 | -0.27(-3.13%) |
Aug 12, 2014 | 8.590 | 8.830 | 8.520 | 8.630 | 103,262 | +0.07(+0.82%) |
Aug 11, 2014 | 8.530 | 8.660 | 8.360 | 8.560 | 130,490 | -0.05(-0.58%) |
Aug 08, 2014 | 8.610 | 8.679 | 8.500 | 8.610 | 37,581 | -0.02(-0.23%) |
Aug 07, 2014 | 8.740 | 9.060 | 8.541 | 8.630 | 32,672 | -0.11(-1.26%) |
Aug 06, 2014 | 8.590 | 8.770 | 8.520 | 8.740 | 26,629 | +0.11(+1.27%) |
Aug 05, 2014 | 8.500 | 8.880 | 8.410 | 8.630 | 62,414 | +0.06(+0.70%) |
Aug 04, 2014 | 8.650 | 8.770 | 8.520 | 8.570 | 105,758 | -0.11(-1.27%) |
Aug 01, 2014 | 8.820 | 8.960 | 8.504 | 8.680 | 99,587 | -0.14(-1.59%) |
Jul 31, 2014 | 9.050 | 9.120 | 8.800 | 8.820 | 84,107 | -0.27(-2.97%) |
Jul 30, 2014 | 9.130 | 9.380 | 9.030 | 9.090 | 47,234 | -0.04(-0.44%) |
Jul 29, 2014 | 9.250 | 9.450 | 8.960 | 9.130 | 100,076 | -0.13(-1.40%) |
Jul 28, 2014 | 9.620 | 9.620 | 9.100 | 9.260 | 95,509 | -0.24(-2.53%) |
Jul 25, 2014 | 9.100 | 9.620 | 8.901 | 9.500 | 184,629 | +0.35(+3.83%) |
Jul 24, 2014 | 9.500 | 9.500 | 9.110 | 9.150 | 78,031 | -0.38(-3.99%) |
Jul 23, 2014 | 9.670 | 9.770 | 9.150 | 9.530 | 104,224 | -0.09(-0.94%) |
Jul 22, 2014 | 9.670 | 9.870 | 9.500 | 9.620 | 217,487 | +0.23(+2.45%) |
Jul 21, 2014 | 8.800 | 9.810 | 8.800 | 9.390 | 457,280 | +0.62(+7.07%) |
Jul 18, 2014 | 8.670 | 8.790 | 8.610 | 8.770 | 37,041 | +0.14(+1.62%) |
Jul 17, 2014 | 8.730 | 8.824 | 8.550 | 8.630 | 49,804 | -0.10(-1.15%) |
Jul 16, 2014 | 8.570 | 8.880 | 8.570 | 8.730 | 50,314 | +0.26(+3.07%) |
Jul 15, 2014 | 8.500 | 8.680 | 8.470 | 8.470 | 57,398 | -0.03(-0.35%) |
Jul 14, 2014 | 8.490 | 8.755 | 8.490 | 8.500 | 97,839 | -0.02(-0.23%) |
Jul 11, 2014 | 8.630 | 8.770 | 8.520 | 8.520 | 52,424 | -0.14(-1.62%) |
Jul 10, 2014 | 8.710 | 8.880 | 8.550 | 8.660 | 49,457 | -0.16(-1.81%) |
Jul 09, 2014 | 8.770 | 9.240 | 8.770 | 8.820 | 38,693 | +0.02(+0.23%) |
Jul 08, 2014 | 9.150 | 9.230 | 8.670 | 8.800 | 61,706 | -0.29(-3.19%) |
Jul 07, 2014 | 8.890 | 9.230 | 8.830 | 9.090 | 156,219 | +0.26(+2.94%) |
Jul 03, 2014 | 8.900 | 8.830 | 8.830 | 8.830 | 47,000 | +0.02(+0.23%) |
Jul 02, 2014 | 8.710 | 8.940 | 8.690 | 8.810 | 60,421 | +0.08(+0.92%) |
Jul 01, 2014 | 8.710 | 8.870 | 8.670 | 8.730 | 52,807 | +0.04(+0.46%) |
Jun 30, 2014 | 8.700 | 8.810 | 8.500 | 8.690 | 75,036 | -0.01(-0.11%) |
Jun 27, 2014 | 8.790 | 8.886 | 8.670 | 8.700 | 40,390 | -0.09(-1.02%) |
Jun 26, 2014 | 8.790 | 8.850 | 8.670 | 8.790 | 49,513 | +0.02(+0.23%) |
Jun 25, 2014 | 8.670 | 8.810 | 8.526 | 8.770 | 45,478 | +0.10(+1.15%) |
Jun 24, 2014 | 8.850 | 8.970 | 8.500 | 8.670 | 103,264 | -0.30(-3.34%) |
Jun 23, 2014 | 8.810 | 9.240 | 8.810 | 8.970 | 127,478 | +0.21(+2.40%) |
Jun 20, 2014 | 8.780 | 8.790 | 8.670 | 8.760 | 66,004 | +0.00(+0.00%) |
Jun 19, 2014 | 8.910 | 8.999 | 8.660 | 8.760 | 83,154 | -0.10(-1.13%) |
Jun 18, 2014 | 8.960 | 8.980 | 8.740 | 8.860 | 56,716 | -0.07(-0.78%) |
Jun 17, 2014 | 8.660 | 9.100 | 8.660 | 8.930 | 117,691 | +0.24(+2.76%) |
Jun 16, 2014 | 8.780 | 8.880 | 8.500 | 8.690 | 103,383 | +0.05(+0.58%) |
Jun 13, 2014 | 8.640 | 8.800 | 8.530 | 8.640 | 49,929 | +0.00(+0.00%) |
Jun 12, 2014 | 8.800 | 8.910 | 8.580 | 8.640 | 61,849 | -0.13(-1.48%) |
Jun 11, 2014 | 8.810 | 8.980 | 8.710 | 8.770 | 138,371 | -0.13(-1.46%) |
Jun 10, 2014 | 8.700 | 8.945 | 8.700 | 8.900 | 100,000 | +0.32(+3.73%) |
Jun 06, 2014 | 8.470 | 8.690 | 8.440 | 8.580 | 68,267 | +0.06(+0.70%) |
Jun 05, 2014 | 8.410 | 8.540 | 8.330 | 8.520 | 93,777 | +0.14(+1.67%) |
Jun 04, 2014 | 8.420 | 8.450 | 8.330 | 8.380 | 61,780 | -0.07(-0.83%) |
Jun 03, 2014 | 8.550 | 8.560 | 8.400 | 8.450 | 75,592 | -0.15(-1.74%) |
Jun 02, 2014 | 8.910 | 9.090 | 8.550 | 8.600 | 144,284 | -0.22(-2.55%) |
May 30, 2014 | 9.200 | 9.250 | 8.710 | 8.825 | 124,229 | -0.36(-3.87%) |
May 29, 2014 | 9.500 | 9.630 | 9.060 | 9.180 | 318,544 | +0.05(+0.55%) |
May 28, 2014 | 8.940 | 9.450 | 8.910 | 9.130 | 217,911 | +0.23(+2.58%) |
May 27, 2014 | 8.480 | 9.230 | 8.430 | 8.900 | 180,674 | +0.56(+6.71%) |
May 23, 2014 | 8.120 | 8.340 | 8.340 | 8.340 | 157,600 | +0.23(+2.84%) |
May 22, 2014 | 8.100 | 8.190 | 7.980 | 8.110 | 50,009 | +0.09(+1.12%) |
May 21, 2014 | 7.860 | 8.080 | 7.860 | 8.020 | 45,144 | +0.20(+2.56%) |
May 20, 2014 | 7.770 | 7.910 | 7.750 | 7.820 | 57,144 | +0.01(+0.13%) |
May 19, 2014 | 7.750 | 7.900 | 7.680 | 7.810 | 58,633 | +0.06(+0.77%) |
May 16, 2014 | 7.800 | 7.800 | 7.630 | 7.750 | 27,913 | +0.00(+0.00%) |
May 15, 2014 | 7.710 | 7.770 | 7.570 | 7.750 | 29,565 | +0.09(+1.17%) |
May 14, 2014 | 7.880 | 8.040 | 7.570 | 7.660 | 109,949 | -0.21(-2.67%) |
May 13, 2014 | 7.820 | 7.960 | 7.810 | 7.870 | 132,901 | +0.08(+1.03%) |
May 12, 2014 | 7.530 | 7.850 | 7.530 | 7.790 | 81,604 | +0.24(+3.18%) |
May 09, 2014 | 7.410 | 7.765 | 7.390 | 7.550 | 59,854 | +0.14(+1.89%) |
May 08, 2014 | 7.540 | 7.590 | 7.360 | 7.410 | 56,278 | -0.16(-2.11%) |
May 07, 2014 | 7.680 | 7.680 | 7.480 | 7.570 | 50,216 | -0.11(-1.43%) |
May 06, 2014 | 7.780 | 7.890 | 7.570 | 7.680 | 72,103 | -0.09(-1.16%) |
May 05, 2014 | 7.770 | 7.890 | 7.630 | 7.770 | 80,079 | -0.01(-0.13%) |
May 02, 2014 | 7.700 | 7.840 | 7.610 | 7.780 | 62,213 | +0.12(+1.57%) |
May 01, 2014 | 7.540 | 7.730 | 7.450 | 7.660 | 109,976 | +0.14(+1.86%) |
Apr 30, 2014 | 7.510 | 7.700 | 7.500 | 7.520 | 88,992 | -0.05(-0.66%) |
Apr 29, 2014 | 7.710 | 7.730 | 7.500 | 7.570 | 54,943 | -0.10(-1.30%) |
Apr 28, 2014 | 7.840 | 7.930 | 7.500 | 7.670 | 88,436 | -0.19(-2.42%) |
Apr 25, 2014 | 8.160 | 8.200 | 7.750 | 7.860 | 120,107 | -0.38(-4.61%) |
Apr 24, 2014 | 8.280 | 8.350 | 8.030 | 8.240 | 45,629 | +0.05(+0.61%) |
Apr 23, 2014 | 8.170 | 8.260 | 7.970 | 8.190 | 57,552 | -0.01(-0.12%) |
Apr 22, 2014 | 8.260 | 8.420 | 7.900 | 8.200 | 90,986 | +0.00(+0.00%) |
Apr 21, 2014 | 7.840 | 8.250 | 7.800 | 8.200 | 86,144 | +0.32(+4.06%) |
Apr 17, 2014 | 7.940 | 7.880 | 7.880 | 7.880 | 98,400 | -0.02(-0.25%) |
Apr 16, 2014 | 7.970 | 8.000 | 7.810 | 7.900 | 88,814 | +0.06(+0.77%) |
Apr 15, 2014 | 8.170 | 8.310 | 7.520 | 7.840 | 198,808 | -0.28(-3.45%) |
Apr 14, 2014 | 8.260 | 8.600 | 8.040 | 8.120 | 228,411 | -0.13(-1.58%) |
Apr 11, 2014 | 8.260 | 8.560 | 8.151 | 8.250 | 210,135 | -0.13(-1.55%) |
Apr 10, 2014 | 8.430 | 8.690 | 8.350 | 8.380 | 226,736 | -0.05(-0.59%) |
Apr 09, 2014 | 8.580 | 8.598 | 8.250 | 8.430 | 132,670 | -0.06(-0.71%) |
Apr 08, 2014 | 8.220 | 8.520 | 8.180 | 8.490 | 120,400 | +0.32(+3.92%) |
Apr 07, 2014 | 8.630 | 8.770 | 8.140 | 8.170 | 216,816 | -0.48(-5.55%) |
Apr 04, 2014 | 8.900 | 9.140 | 8.350 | 8.650 | 344,217 | -0.13(-1.48%) |
Apr 03, 2014 | 8.460 | 8.895 | 8.380 | 8.780 | 324,890 | +0.34(+4.03%) |
Apr 02, 2014 | 8.350 | 8.500 | 8.160 | 8.440 | 249,528 | +0.12(+1.38%) |