Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.660 | 5.700 | 5.480 | 5.560 | 290,567 | -0.12(-2.11%) |
Mar 30, 2015 | 5.600 | 5.710 | 5.500 | 5.680 | 211,775 | +0.05(+0.89%) |
Mar 27, 2015 | 5.550 | 5.700 | 5.430 | 5.630 | 521,461 | +0.11(+1.99%) |
Mar 26, 2015 | 5.400 | 5.580 | 5.350 | 5.520 | 158,296 | +0.05(+0.91%) |
Mar 25, 2015 | 5.540 | 5.540 | 5.330 | 5.470 | 248,792 | -0.03(-0.55%) |
Mar 24, 2015 | 5.530 | 5.540 | 5.420 | 5.500 | 221,659 | +0.00(+0.00%) |
Mar 23, 2015 | 5.500 | 5.540 | 5.260 | 5.500 | 334,036 | +0.02(+0.36%) |
Mar 20, 2015 | 5.090 | 5.490 | 5.090 | 5.480 | 661,860 | +0.40(+7.87%) |
Mar 19, 2015 | 4.990 | 5.250 | 4.950 | 5.080 | 601,667 | +0.10(+2.01%) |
Mar 18, 2015 | 4.780 | 4.980 | 4.560 | 4.980 | 922,807 | +0.22(+4.62%) |
Mar 17, 2015 | 4.550 | 4.790 | 4.490 | 4.760 | 1,005,034 | +0.23(+5.08%) |
Mar 16, 2015 | 4.580 | 4.600 | 4.470 | 4.530 | 331,163 | +0.00(+0.00%) |
Mar 13, 2015 | 4.460 | 4.550 | 4.400 | 4.530 | 226,927 | +0.04(+0.89%) |
Mar 12, 2015 | 4.350 | 4.520 | 4.300 | 4.490 | 443,238 | +0.20(+4.66%) |
Mar 11, 2015 | 4.150 | 4.350 | 4.150 | 4.290 | 137,567 | +0.15(+3.62%) |
Mar 10, 2015 | 4.360 | 4.360 | 4.130 | 4.140 | 179,324 | -0.24(-5.48%) |
Mar 09, 2015 | 4.330 | 4.450 | 4.280 | 4.380 | 174,794 | +0.07(+1.62%) |
Mar 06, 2015 | 4.240 | 4.370 | 4.210 | 4.310 | 184,685 | +0.10(+2.38%) |
Mar 05, 2015 | 4.050 | 4.230 | 4.030 | 4.210 | 180,318 | +0.18(+4.47%) |
Mar 04, 2015 | 4.200 | 4.200 | 3.980 | 4.030 | 342,001 | -0.17(-4.05%) |
Mar 03, 2015 | 3.950 | 4.240 | 3.870 | 4.200 | 569,315 | +0.27(+6.87%) |
Mar 02, 2015 | 3.940 | 3.950 | 3.880 | 3.930 | 459,020 | +0.03(+0.77%) |
Feb 27, 2015 | 3.890 | 3.915 | 3.860 | 3.900 | 969,040 | +0.04(+1.04%) |
Feb 26, 2015 | 3.840 | 3.940 | 3.720 | 3.860 | 236,008 | +0.04(+1.05%) |
Feb 25, 2015 | 4.000 | 4.000 | 3.790 | 3.820 | 367,667 | +0.01(+0.26%) |
Feb 24, 2015 | 4.000 | 4.060 | 3.780 | 3.810 | 449,465 | +0.03(+0.79%) |
Feb 23, 2015 | 3.760 | 3.845 | 3.670 | 3.780 | 136,089 | -0.02(-0.53%) |
Feb 20, 2015 | 3.840 | 3.880 | 3.760 | 3.800 | 88,897 | -0.01(-0.26%) |
Feb 19, 2015 | 3.850 | 3.850 | 3.740 | 3.810 | 104,139 | +0.04(+1.06%) |
Feb 18, 2015 | 3.780 | 3.780 | 3.640 | 3.770 | 77,007 | +0.01(+0.27%) |
Feb 17, 2015 | 3.690 | 3.900 | 3.690 | 3.760 | 159,705 | -0.02(-0.53%) |
Feb 13, 2015 | 3.710 | 3.780 | 3.780 | 3.780 | 177,700 | -0.09(-2.33%) |
Feb 12, 2015 | 3.900 | 3.940 | 3.850 | 3.870 | 125,262 | -0.02(-0.51%) |
Feb 11, 2015 | 3.920 | 3.950 | 3.890 | 3.890 | 67,798 | -0.05(-1.27%) |
Feb 10, 2015 | 3.890 | 3.960 | 3.820 | 3.940 | 96,283 | +0.10(+2.60%) |
Feb 09, 2015 | 3.980 | 3.995 | 3.840 | 3.840 | 142,228 | -0.13(-3.27%) |
Feb 06, 2015 | 4.000 | 4.000 | 3.950 | 3.970 | 40,175 | +0.00(+0.00%) |
Feb 05, 2015 | 3.990 | 4.050 | 3.950 | 3.970 | 60,066 | -0.02(-0.50%) |
Feb 04, 2015 | 3.920 | 4.080 | 3.880 | 3.990 | 157,248 | +0.05(+1.27%) |
Feb 03, 2015 | 3.820 | 3.950 | 3.790 | 3.940 | 84,624 | +0.12(+3.14%) |
Feb 02, 2015 | 3.970 | 3.970 | 3.700 | 3.820 | 257,128 | -0.11(-2.80%) |
Jan 30, 2015 | 3.950 | 4.000 | 3.870 | 3.930 | 151,760 | -0.05(-1.26%) |
Jan 29, 2015 | 4.050 | 4.050 | 3.800 | 3.980 | 359,972 | -0.07(-1.73%) |
Jan 28, 2015 | 4.210 | 4.210 | 4.040 | 4.050 | 168,267 | -0.17(-4.03%) |
Jan 27, 2015 | 4.260 | 4.340 | 4.200 | 4.220 | 121,267 | -0.08(-1.86%) |
Jan 26, 2015 | 4.410 | 4.410 | 4.210 | 4.300 | 105,978 | -0.03(-0.69%) |
Jan 23, 2015 | 4.370 | 4.410 | 4.240 | 4.330 | 96,110 | -0.01(-0.23%) |
Jan 22, 2015 | 4.290 | 4.400 | 4.260 | 4.340 | 122,044 | +0.05(+1.17%) |
Jan 21, 2015 | 4.200 | 4.300 | 4.170 | 4.290 | 110,541 | +0.07(+1.66%) |
Jan 20, 2015 | 4.420 | 4.500 | 4.200 | 4.220 | 150,524 | -0.11(-2.54%) |
Jan 16, 2015 | 4.200 | 4.400 | 4.185 | 4.330 | 335,064 | +0.12(+2.85%) |
Jan 15, 2015 | 4.130 | 4.350 | 4.020 | 4.210 | 308,440 | +0.06(+1.45%) |
Jan 14, 2015 | 4.040 | 4.180 | 4.000 | 4.150 | 65,630 | +0.03(+0.73%) |
Jan 13, 2015 | 4.010 | 4.140 | 3.990 | 4.120 | 142,641 | +0.13(+3.26%) |
Jan 12, 2015 | 4.220 | 4.220 | 3.960 | 3.990 | 156,037 | -0.26(-6.12%) |
Jan 09, 2015 | 4.330 | 4.330 | 4.140 | 4.250 | 86,634 | -0.09(-2.07%) |
Jan 08, 2015 | 4.400 | 4.420 | 4.250 | 4.340 | 179,738 | -0.02(-0.46%) |
Jan 07, 2015 | 4.410 | 4.410 | 4.260 | 4.360 | 107,317 | -0.03(-0.68%) |
Jan 06, 2015 | 4.520 | 4.520 | 4.390 | 4.390 | 107,808 | -0.08(-1.79%) |
Jan 05, 2015 | 4.520 | 4.550 | 4.370 | 4.470 | 128,982 | -0.02(-0.45%) |
Jan 02, 2015 | 4.490 | 4.562 | 4.290 | 4.490 | 91,673 | +0.01(+0.22%) |
Dec 31, 2014 | 4.490 | 4.480 | 4.480 | 4.480 | 78,200 | -0.01(-0.22%) |
Dec 30, 2014 | 4.460 | 4.550 | 4.440 | 4.490 | 124,210 | -0.01(-0.22%) |
Dec 29, 2014 | 4.570 | 4.660 | 4.455 | 4.500 | 98,164 | -0.12(-2.60%) |
Dec 26, 2014 | 4.600 | 4.710 | 4.540 | 4.620 | 76,129 | +0.06(+1.32%) |
Dec 24, 2014 | 4.450 | 4.560 | 4.560 | 4.560 | 126,900 | +0.11(+2.47%) |
Dec 23, 2014 | 4.600 | 4.600 | 4.450 | 4.450 | 53,070 | -0.07(-1.55%) |
Dec 22, 2014 | 4.520 | 4.590 | 4.450 | 4.520 | 52,581 | +0.02(+0.44%) |
Dec 19, 2014 | 4.460 | 4.700 | 4.410 | 4.500 | 243,483 | +0.06(+1.35%) |
Dec 18, 2014 | 4.260 | 4.470 | 4.205 | 4.440 | 282,659 | +0.24(+5.71%) |
Dec 17, 2014 | 3.970 | 4.220 | 3.970 | 4.200 | 270,646 | +0.16(+3.96%) |
Dec 16, 2014 | 4.270 | 4.500 | 3.970 | 4.040 | 190,954 | -0.34(-7.76%) |
Dec 15, 2014 | 4.170 | 4.420 | 4.170 | 4.380 | 98,803 | +0.17(+4.04%) |
Dec 12, 2014 | 4.280 | 4.430 | 4.190 | 4.210 | 146,505 | -0.17(-3.88%) |
Dec 11, 2014 | 4.450 | 4.500 | 4.300 | 4.380 | 204,463 | -0.06(-1.35%) |
Dec 10, 2014 | 4.470 | 4.590 | 4.420 | 4.440 | 119,479 | -0.06(-1.33%) |
Dec 09, 2014 | 4.460 | 4.550 | 4.460 | 4.500 | 133,374 | +0.00(+0.00%) |
Dec 08, 2014 | 4.470 | 4.600 | 4.435 | 4.500 | 152,271 | +0.02(+0.45%) |
Dec 05, 2014 | 4.450 | 4.500 | 4.450 | 4.480 | 164,117 | +0.00(+0.00%) |
Dec 04, 2014 | 4.500 | 4.500 | 4.450 | 4.480 | 80,092 | -0.01(-0.22%) |
Dec 03, 2014 | 4.500 | 4.590 | 4.480 | 4.490 | 186,026 | +0.00(+0.00%) |
Dec 02, 2014 | 4.370 | 4.510 | 4.350 | 4.490 | 174,265 | +0.08(+1.81%) |
Dec 01, 2014 | 4.400 | 4.500 | 4.390 | 4.410 | 181,202 | +0.00(+0.00%) |
Nov 28, 2014 | 4.460 | 4.690 | 4.410 | 4.410 | 65,044 | -0.06(-1.34%) |
Nov 26, 2014 | 4.550 | 4.470 | 4.470 | 4.470 | 71,500 | -0.03(-0.67%) |
Nov 25, 2014 | 4.580 | 4.630 | 4.460 | 4.500 | 158,417 | +0.00(+0.00%) |
Nov 24, 2014 | 4.510 | 4.700 | 4.420 | 4.500 | 276,652 | -0.01(-0.22%) |
Nov 21, 2014 | 4.410 | 4.540 | 4.290 | 4.510 | 394,207 | +0.22(+5.13%) |
Nov 20, 2014 | 4.400 | 4.470 | 4.280 | 4.290 | 347,220 | -0.13(-2.94%) |
Nov 19, 2014 | 4.780 | 4.790 | 4.410 | 4.420 | 113,153 | -0.40(-8.30%) |
Nov 18, 2014 | 4.940 | 4.960 | 4.680 | 4.820 | 85,580 | -0.13(-2.63%) |
Nov 17, 2014 | 4.980 | 5.040 | 4.860 | 4.950 | 90,468 | -0.02(-0.40%) |
Nov 14, 2014 | 4.960 | 5.000 | 4.840 | 4.970 | 131,959 | +0.03(+0.61%) |
Nov 13, 2014 | 4.930 | 5.020 | 4.930 | 4.940 | 147,837 | +0.03(+0.61%) |
Nov 12, 2014 | 4.750 | 4.980 | 4.750 | 4.910 | 70,863 | +0.12(+2.51%) |
Nov 11, 2014 | 4.750 | 4.870 | 4.560 | 4.790 | 127,890 | -0.04(-0.83%) |
Nov 10, 2014 | 5.120 | 5.280 | 4.720 | 4.830 | 347,970 | -0.25(-4.92%) |
Nov 07, 2014 | 4.750 | 5.740 | 4.700 | 5.080 | 953,430 | +0.63(+14.16%) |
Nov 06, 2014 | 4.240 | 4.480 | 4.120 | 4.450 | 161,668 | +0.20(+4.71%) |
Nov 05, 2014 | 4.300 | 4.440 | 4.230 | 4.250 | 90,872 | +0.00(+0.00%) |
Nov 04, 2014 | 4.350 | 4.500 | 4.250 | 4.250 | 64,063 | -0.06(-1.39%) |
Nov 03, 2014 | 4.420 | 4.601 | 4.190 | 4.310 | 109,057 | -0.09(-2.05%) |
Oct 31, 2014 | 4.320 | 4.450 | 4.270 | 4.400 | 72,672 | +0.11(+2.56%) |
Oct 30, 2014 | 4.290 | 4.350 | 4.210 | 4.290 | 92,658 | -0.04(-0.92%) |
Oct 29, 2014 | 4.390 | 4.390 | 4.240 | 4.330 | 36,963 | -0.06(-1.37%) |
Oct 28, 2014 | 4.400 | 4.400 | 4.200 | 4.390 | 58,602 | +0.00(+0.00%) |
Oct 27, 2014 | 4.330 | 4.420 | 4.330 | 4.390 | 62,646 | +0.06(+1.39%) |
Oct 24, 2014 | 4.370 | 4.370 | 4.300 | 4.330 | 43,900 | -0.02(-0.46%) |
Oct 23, 2014 | 4.300 | 4.400 | 4.295 | 4.350 | 77,377 | +0.06(+1.40%) |
Oct 22, 2014 | 4.440 | 4.450 | 4.270 | 4.290 | 112,650 | -0.16(-3.60%) |
Oct 21, 2014 | 4.510 | 4.690 | 4.040 | 4.450 | 155,453 | -0.04(-0.89%) |
Oct 20, 2014 | 4.320 | 4.520 | 4.320 | 4.490 | 105,922 | +0.18(+4.18%) |
Oct 17, 2014 | 4.690 | 4.830 | 4.110 | 4.310 | 160,026 | -0.28(-6.10%) |
Oct 16, 2014 | 4.600 | 4.830 | 4.520 | 4.590 | 97,470 | -0.12(-2.55%) |
Oct 15, 2014 | 4.660 | 4.790 | 4.520 | 4.710 | 104,293 | -0.06(-1.26%) |
Oct 14, 2014 | 4.950 | 4.970 | 4.520 | 4.770 | 104,500 | -0.17(-3.44%) |
Oct 13, 2014 | 5.130 | 5.230 | 4.920 | 4.940 | 98,620 | -0.22(-4.26%) |
Oct 10, 2014 | 5.220 | 5.330 | 5.080 | 5.160 | 87,686 | -0.13(-2.46%) |
Oct 09, 2014 | 5.560 | 5.560 | 5.100 | 5.290 | 141,617 | -0.28(-5.03%) |
Oct 08, 2014 | 5.650 | 5.980 | 5.490 | 5.570 | 58,359 | -0.08(-1.42%) |
Oct 07, 2014 | 5.780 | 5.910 | 5.650 | 5.650 | 89,820 | -0.21(-3.58%) |
Oct 06, 2014 | 5.980 | 6.000 | 5.810 | 5.860 | 142,234 | -0.12(-2.01%) |
Oct 03, 2014 | 6.060 | 6.120 | 5.940 | 5.980 | 111,403 | -0.02(-0.33%) |
Oct 02, 2014 | 5.950 | 6.150 | 5.770 | 6.000 | 86,007 | +0.01(+0.17%) |
Oct 01, 2014 | 6.240 | 6.340 | 5.960 | 5.990 | 186,596 | -0.55(-8.41%) |
Sep 30, 2014 | 6.020 | 6.540 | 5.990 | 6.540 | 218,737 | +0.55(+9.18%) |
Sep 29, 2014 | 5.950 | 6.030 | 5.900 | 5.990 | 28,677 | -0.01(-0.17%) |
Sep 26, 2014 | 5.990 | 6.120 | 5.980 | 6.000 | 39,879 | +0.01(+0.17%) |
Sep 25, 2014 | 6.000 | 6.010 | 5.862 | 5.990 | 27,844 | -0.04(-0.66%) |
Sep 24, 2014 | 5.990 | 6.030 | 5.990 | 6.030 | 21,553 | +0.04(+0.67%) |
Sep 23, 2014 | 6.000 | 6.060 | 5.980 | 5.990 | 32,655 | -0.01(-0.17%) |
Sep 22, 2014 | 6.020 | 6.190 | 5.980 | 6.000 | 181,998 | -0.04(-0.66%) |
Sep 19, 2014 | 6.140 | 6.140 | 6.020 | 6.040 | 41,529 | -0.11(-1.79%) |
Sep 18, 2014 | 6.010 | 6.230 | 6.000 | 6.150 | 34,166 | +0.14(+2.33%) |
Sep 17, 2014 | 6.120 | 6.240 | 6.000 | 6.010 | 46,090 | +0.01(+0.17%) |
Sep 16, 2014 | 5.970 | 6.100 | 5.960 | 6.000 | 50,663 | +0.01(+0.17%) |
Sep 15, 2014 | 6.040 | 6.050 | 5.960 | 5.990 | 53,744 | -0.02(-0.33%) |
Sep 12, 2014 | 5.990 | 6.180 | 5.950 | 6.010 | 63,399 | +0.01(+0.17%) |
Sep 11, 2014 | 5.900 | 6.030 | 5.815 | 6.000 | 30,619 | +0.07(+1.18%) |
Sep 10, 2014 | 5.790 | 5.940 | 5.790 | 5.930 | 25,050 | +0.17(+2.95%) |
Sep 09, 2014 | 5.920 | 5.970 | 5.720 | 5.760 | 67,163 | -0.17(-2.78%) |
Sep 08, 2014 | 5.890 | 6.050 | 5.860 | 5.925 | 48,462 | -0.08(-1.41%) |
Sep 05, 2014 | 5.760 | 6.040 | 5.720 | 6.010 | 81,550 | +0.21(+3.62%) |
Sep 04, 2014 | 5.950 | 5.950 | 5.765 | 5.800 | 53,782 | -0.10(-1.69%) |
Sep 03, 2014 | 5.930 | 5.960 | 5.890 | 5.900 | 38,822 | -0.03(-0.51%) |
Sep 02, 2014 | 5.880 | 5.940 | 5.840 | 5.930 | 49,973 | +0.06(+1.02%) |
Aug 29, 2014 | 5.810 | 5.870 | 5.870 | 5.870 | 53,700 | +0.06(+1.03%) |
Aug 28, 2014 | 5.950 | 5.950 | 5.810 | 5.810 | 46,517 | -0.15(-2.52%) |
Aug 27, 2014 | 6.100 | 6.100 | 5.930 | 5.960 | 39,556 | -0.13(-2.13%) |
Aug 26, 2014 | 5.950 | 6.140 | 5.925 | 6.090 | 41,819 | +0.13(+2.18%) |
Aug 25, 2014 | 6.040 | 6.045 | 5.930 | 5.960 | 49,757 | -0.08(-1.32%) |
Aug 22, 2014 | 5.980 | 6.140 | 5.980 | 6.040 | 93,005 | +0.09(+1.51%) |
Aug 21, 2014 | 6.040 | 6.040 | 6.040 | 5.950 | 28,216 | -0.07(-1.16%) |
Aug 20, 2014 | 6.030 | 6.050 | 5.905 | 6.020 | 60,503 | +0.10(+1.69%) |
Aug 19, 2014 | 6.150 | 6.230 | 5.900 | 5.920 | 98,303 | -0.23(-3.74%) |
Aug 18, 2014 | 6.210 | 6.238 | 6.010 | 6.150 | 56,557 | -0.02(-0.32%) |
Aug 15, 2014 | 6.230 | 6.230 | 6.010 | 6.170 | 61,158 | +0.00(+0.00%) |
Aug 14, 2014 | 6.330 | 6.330 | 6.050 | 6.170 | 90,865 | -0.18(-2.83%) |
Aug 13, 2014 | 6.330 | 6.390 | 6.190 | 6.350 | 50,320 | +0.02(+0.32%) |
Aug 12, 2014 | 6.250 | 6.350 | 6.190 | 6.330 | 61,216 | +0.04(+0.64%) |
Aug 11, 2014 | 6.230 | 6.410 | 6.188 | 6.290 | 86,495 | +0.09(+1.45%) |
Aug 08, 2014 | 6.030 | 6.150 | 5.650 | 6.200 | 236,778 | +0.15(+2.48%) |
Aug 07, 2014 | 6.410 | 6.411 | 6.020 | 6.050 | 192,534 | -0.37(-5.76%) |
Aug 06, 2014 | 6.530 | 6.580 | 6.090 | 6.420 | 209,738 | -0.16(-2.43%) |
Aug 05, 2014 | 5.800 | 6.660 | 5.800 | 6.580 | 499,866 | -1.04(-13.65%) |
Aug 04, 2014 | 7.320 | 7.640 | 7.210 | 7.620 | 167,408 | +0.39(+5.39%) |
Aug 01, 2014 | 7.290 | 7.362 | 6.940 | 7.230 | 150,999 | -0.05(-0.69%) |
Jul 31, 2014 | 7.740 | 7.740 | 7.260 | 7.280 | 147,255 | -0.45(-5.82%) |
Jul 30, 2014 | 7.850 | 7.850 | 7.660 | 7.730 | 90,984 | +0.03(+0.39%) |
Jul 29, 2014 | 7.790 | 7.850 | 7.670 | 7.700 | 89,896 | -0.05(-0.65%) |
Jul 28, 2014 | 7.840 | 7.930 | 7.520 | 7.750 | 270,107 | -0.06(-0.77%) |
Jul 25, 2014 | 7.240 | 7.980 | 7.240 | 7.810 | 187,478 | +0.51(+6.99%) |
Jul 24, 2014 | 7.410 | 7.420 | 7.110 | 7.300 | 94,612 | -0.07(-0.95%) |
Jul 23, 2014 | 7.590 | 7.630 | 7.330 | 7.370 | 50,365 | -0.27(-3.53%) |
Jul 22, 2014 | 7.400 | 7.690 | 7.370 | 7.640 | 60,595 | +0.25(+3.38%) |
Jul 21, 2014 | 7.250 | 7.500 | 7.120 | 7.390 | 86,439 | +0.14(+1.93%) |
Jul 18, 2014 | 6.900 | 7.250 | 6.900 | 7.250 | 58,107 | +0.26(+3.72%) |
Jul 17, 2014 | 6.970 | 7.020 | 6.770 | 6.990 | 60,873 | +0.02(+0.29%) |
Jul 16, 2014 | 6.960 | 7.060 | 6.950 | 6.970 | 55,916 | +0.03(+0.43%) |
Jul 15, 2014 | 6.970 | 7.010 | 6.850 | 6.940 | 79,809 | -0.06(-0.86%) |
Jul 14, 2014 | 6.780 | 7.010 | 6.760 | 7.000 | 71,702 | +0.22(+3.24%) |
Jul 11, 2014 | 6.860 | 6.950 | 6.700 | 6.780 | 115,142 | -0.10(-1.45%) |
Jul 10, 2014 | 6.800 | 7.050 | 6.800 | 6.880 | 58,392 | -0.02(-0.29%) |
Jul 09, 2014 | 6.940 | 6.980 | 6.845 | 6.900 | 65,938 | -0.05(-0.72%) |
Jul 08, 2014 | 7.000 | 7.150 | 6.770 | 6.950 | 116,271 | -0.09(-1.28%) |
Jul 07, 2014 | 6.990 | 7.130 | 6.750 | 7.040 | 108,269 | +0.06(+0.86%) |
Jul 03, 2014 | 6.750 | 6.980 | 6.980 | 6.980 | 29,200 | +0.24(+3.56%) |
Jul 02, 2014 | 6.800 | 6.960 | 6.730 | 6.740 | 58,402 | -0.03(-0.44%) |
Jul 01, 2014 | 7.200 | 7.202 | 6.730 | 6.770 | 170,882 | -0.43(-5.97%) |
Jun 30, 2014 | 6.750 | 7.230 | 6.550 | 7.200 | 149,276 | +0.50(+7.46%) |
Jun 27, 2014 | 6.750 | 7.130 | 6.580 | 6.700 | 1,509,840 | -0.03(-0.45%) |
Jun 26, 2014 | 6.540 | 6.810 | 6.310 | 6.730 | 104,005 | +0.06(+0.90%) |
Jun 25, 2014 | 6.870 | 6.960 | 6.620 | 6.670 | 82,857 | -0.24(-3.47%) |
Jun 24, 2014 | 6.870 | 7.090 | 6.830 | 6.910 | 110,997 | +0.01(+0.14%) |
Jun 23, 2014 | 7.340 | 7.450 | 6.840 | 6.900 | 274,445 | -0.37(-5.09%) |
Jun 20, 2014 | 7.860 | 7.980 | 7.220 | 7.270 | 504,188 | -0.54(-6.91%) |
Jun 19, 2014 | 7.910 | 7.930 | 7.700 | 7.810 | 125,876 | -0.06(-0.76%) |
Jun 18, 2014 | 7.950 | 7.990 | 7.690 | 7.870 | 211,243 | -0.05(-0.63%) |
Jun 17, 2014 | 7.860 | 7.930 | 7.530 | 7.920 | 124,837 | +0.02(+0.25%) |
Jun 16, 2014 | 7.910 | 8.100 | 7.800 | 7.900 | 104,849 | +0.02(+0.25%) |
Jun 13, 2014 | 7.810 | 7.990 | 7.530 | 7.880 | 98,216 | -0.07(-0.88%) |
Jun 12, 2014 | 7.890 | 8.140 | 7.850 | 7.950 | 158,150 | -0.06(-0.75%) |
Jun 11, 2014 | 7.864 | 8.060 | 7.800 | 8.010 | 143,960 | +0.03(+0.38%) |
Jun 10, 2014 | 8.090 | 8.100 | 7.870 | 7.980 | 183,673 | +0.58(+7.84%) |
Jun 06, 2014 | 7.120 | 7.350 | 7.080 | 7.400 | 95,103 | +0.26(+3.64%) |
Jun 05, 2014 | 7.090 | 7.480 | 7.050 | 7.140 | 103,060 | +0.10(+1.42%) |
Jun 04, 2014 | 7.150 | 7.260 | 7.020 | 7.040 | 71,769 | -0.08(-1.12%) |
Jun 03, 2014 | 7.320 | 7.390 | 7.090 | 7.120 | 51,324 | -0.26(-3.52%) |
Jun 02, 2014 | 7.390 | 7.700 | 7.300 | 7.380 | 95,988 | -0.11(-1.47%) |
May 30, 2014 | 6.940 | 7.600 | 6.940 | 7.490 | 182,136 | +0.45(+6.39%) |
May 29, 2014 | 6.720 | 7.045 | 6.700 | 7.040 | 59,103 | +0.24(+3.53%) |
May 28, 2014 | 6.572 | 6.830 | 6.572 | 6.800 | 64,909 | +0.16(+2.41%) |
May 27, 2014 | 6.740 | 6.786 | 6.500 | 6.640 | 74,501 | -0.10(-1.48%) |
May 23, 2014 | 6.870 | 6.740 | 6.740 | 6.740 | 51,300 | -0.05(-0.74%) |
May 22, 2014 | 6.760 | 6.960 | 6.630 | 6.790 | 37,561 | +0.07(+1.04%) |
May 21, 2014 | 6.480 | 6.780 | 6.370 | 6.720 | 75,051 | +0.04(+0.60%) |
May 20, 2014 | 6.080 | 6.700 | 6.040 | 6.680 | 196,052 | +0.63(+10.41%) |
May 19, 2014 | 5.750 | 6.050 | 5.567 | 6.050 | 66,152 | +0.35(+6.14%) |
May 16, 2014 | 5.770 | 5.900 | 5.670 | 5.700 | 57,754 | -0.14(-2.40%) |
May 15, 2014 | 5.660 | 5.920 | 5.660 | 5.840 | 70,773 | +0.16(+2.82%) |
May 14, 2014 | 6.360 | 6.360 | 5.200 | 5.680 | 275,661 | +0.08(+1.43%) |
May 13, 2014 | 5.890 | 5.890 | 5.460 | 5.600 | 66,610 | -0.14(-2.44%) |
May 12, 2014 | 5.420 | 5.910 | 5.320 | 5.740 | 86,136 | +0.18(+3.24%) |
May 09, 2014 | 5.970 | 5.970 | 5.120 | 5.560 | 260,239 | -0.40(-6.71%) |
May 08, 2014 | 6.450 | 6.720 | 5.880 | 5.960 | 107,111 | -0.59(-9.01%) |
May 07, 2014 | 6.930 | 6.960 | 6.540 | 6.550 | 289,124 | -0.28(-4.10%) |
May 06, 2014 | 7.000 | 7.080 | 6.750 | 6.830 | 550,877 | -0.21(-2.98%) |
May 05, 2014 | 7.000 | 7.140 | 7.000 | 7.040 | 93,871 | +0.04(+0.57%) |
May 02, 2014 | 7.260 | 7.260 | 6.980 | 7.000 | 141,014 | -0.08(-1.13%) |
May 01, 2014 | 7.270 | 7.270 | 6.990 | 7.080 | 187,925 | -0.05(-0.70%) |
Apr 30, 2014 | 7.020 | 7.150 | 6.960 | 7.130 | 236,652 | +0.15(+2.15%) |
Apr 29, 2014 | 6.790 | 7.160 | 6.750 | 6.980 | 531,732 | +0.40(+6.08%) |
Apr 28, 2014 | 6.900 | 7.050 | 6.340 | 6.580 | 483,585 | -0.37(-5.32%) |
Apr 25, 2014 | 7.100 | 7.100 | 6.900 | 6.950 | 168,949 | -0.10(-1.42%) |
Apr 24, 2014 | 7.160 | 7.220 | 6.970 | 7.050 | 232,897 | -0.19(-2.62%) |
Apr 23, 2014 | 7.420 | 7.420 | 7.160 | 7.240 | 181,054 | -0.15(-2.03%) |
Apr 22, 2014 | 7.150 | 7.450 | 7.020 | 7.390 | 213,225 | +0.26(+3.65%) |
Apr 21, 2014 | 7.600 | 7.650 | 7.030 | 7.130 | 161,162 | -0.42(-5.56%) |
Apr 17, 2014 | 7.670 | 7.550 | 7.550 | 7.550 | 135,500 | -0.18(-2.33%) |
Apr 16, 2014 | 7.910 | 7.920 | 7.730 | 7.730 | 42,793 | -0.07(-0.90%) |
Apr 15, 2014 | 7.400 | 7.850 | 7.160 | 7.800 | 154,180 | +0.44(+5.98%) |
Apr 14, 2014 | 7.440 | 7.450 | 7.190 | 7.360 | 110,935 | -0.01(-0.14%) |
Apr 11, 2014 | 7.060 | 7.370 | 6.870 | 7.370 | 200,171 | +0.10(+1.38%) |
Apr 10, 2014 | 7.100 | 7.280 | 7.100 | 7.270 | 123,408 | +0.15(+2.11%) |
Apr 09, 2014 | 7.070 | 7.180 | 7.060 | 7.120 | 302,897 | +0.02(+0.28%) |
Apr 08, 2014 | 7.150 | 7.290 | 7.060 | 7.100 | 428,479 | -0.01(-0.14%) |
Apr 07, 2014 | 7.820 | 7.820 | 7.090 | 7.110 | 703,021 | -0.53(-6.94%) |