Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.520 | 7.648 | 7.475 | 7.648 | 62,075 | +0.13(+1.70%) |
Mar 30, 2015 | 7.629 | 7.629 | 7.474 | 7.520 | 69,701 | -0.08(-1.08%) |
Mar 27, 2015 | 7.502 | 7.620 | 7.465 | 7.602 | 30,358 | +0.07(+0.97%) |
Mar 26, 2015 | 7.620 | 7.648 | 7.529 | 7.529 | 20,847 | -0.09(-1.20%) |
Mar 25, 2015 | 7.611 | 7.666 | 7.474 | 7.620 | 52,618 | +0.01(+0.12%) |
Mar 24, 2015 | 7.620 | 7.620 | 7.502 | 7.611 | 34,841 | +0.12(+1.58%) |
Mar 23, 2015 | 7.520 | 7.520 | 7.465 | 7.492 | 19,133 | +0.05(+0.61%) |
Mar 20, 2015 | 7.520 | 7.611 | 7.438 | 7.447 | 33,244 | -0.10(-1.33%) |
Mar 19, 2015 | 7.328 | 7.575 | 7.328 | 7.547 | 62,738 | +0.25(+3.37%) |
Mar 18, 2015 | 7.337 | 7.362 | 7.219 | 7.301 | 14,407 | +0.04(+0.50%) |
Mar 17, 2015 | 7.192 | 7.282 | 7.019 | 7.264 | 19,323 | +0.11(+1.59%) |
Mar 16, 2015 | 7.083 | 7.264 | 7.037 | 7.151 | 32,539 | +0.08(+1.09%) |
Mar 13, 2015 | 7.373 | 7.473 | 6.956 | 7.074 | 27,153 | -0.17(-2.41%) |
Mar 12, 2015 | 7.523 | 7.528 | 7.246 | 7.248 | 17,606 | -0.03(-0.35%) |
Mar 11, 2015 | 7.582 | 7.582 | 7.237 | 7.273 | 34,536 | -0.30(-3.96%) |
Mar 10, 2015 | 7.582 | 7.582 | 7.328 | 7.573 | 57,634 | +0.03(+0.36%) |
Mar 09, 2015 | 7.446 | 7.573 | 7.355 | 7.546 | 22,393 | +0.07(+0.97%) |
Mar 06, 2015 | 7.500 | 7.582 | 7.355 | 7.473 | 12,340 | +0.00(+0.00%) |
Mar 05, 2015 | 7.582 | 7.582 | 7.321 | 7.473 | 20,614 | -0.09(-1.20%) |
Mar 04, 2015 | 7.164 | 7.564 | 7.046 | 7.564 | 108,113 | +0.46(+6.52%) |
Mar 03, 2015 | 6.865 | 7.146 | 6.856 | 7.101 | 15,374 | +0.22(+3.17%) |
Mar 02, 2015 | 7.101 | 7.101 | 6.865 | 6.883 | 21,349 | -0.04(-0.52%) |
Feb 27, 2015 | 7.255 | 7.264 | 6.919 | 6.919 | 104,655 | -0.25(-3.42%) |
Feb 26, 2015 | 7.264 | 7.264 | 6.828 | 7.164 | 25,938 | +0.14(+1.94%) |
Feb 25, 2015 | 6.904 | 7.110 | 6.892 | 7.028 | 5,842 | +0.02(+0.26%) |
Feb 24, 2015 | 6.919 | 7.092 | 6.910 | 7.010 | 6,929 | -0.06(-0.90%) |
Feb 23, 2015 | 6.901 | 7.074 | 6.819 | 7.074 | 13,126 | +0.15(+2.10%) |
Feb 20, 2015 | 7.083 | 7.083 | 6.837 | 6.928 | 5,209 | -0.14(-1.93%) |
Feb 19, 2015 | 7.010 | 7.255 | 6.883 | 7.064 | 5,885 | -0.11(-1.52%) |
Feb 18, 2015 | 6.928 | 7.246 | 6.819 | 7.173 | 17,773 | +0.32(+4.64%) |
Feb 17, 2015 | 6.828 | 7.028 | 6.828 | 6.856 | 6,372 | -0.10(-1.44%) |
Feb 13, 2015 | 6.892 | 6.956 | 6.956 | 6.956 | 7,268 | +0.07(+1.06%) |
Feb 12, 2015 | 6.965 | 7.034 | 6.828 | 6.883 | 13,527 | -0.24(-3.32%) |
Feb 11, 2015 | 6.992 | 7.164 | 6.947 | 7.119 | 12,633 | +0.14(+1.95%) |
Feb 10, 2015 | 7.019 | 7.201 | 6.919 | 6.983 | 3,233 | +0.01(+0.13%) |
Feb 09, 2015 | 6.946 | 7.219 | 6.946 | 6.974 | 14,687 | +0.01(+0.13%) |
Feb 06, 2015 | 7.083 | 7.083 | 6.965 | 6.965 | 1,464 | -0.10(-1.41%) |
Feb 05, 2015 | 7.083 | 7.255 | 6.910 | 7.064 | 9,890 | +0.06(+0.84%) |
Feb 04, 2015 | 7.037 | 7.037 | 6.892 | 7.005 | 21,820 | -0.01(-0.19%) |
Feb 03, 2015 | 7.037 | 7.083 | 6.901 | 7.019 | 36,863 | -0.02(-0.26%) |
Feb 02, 2015 | 7.046 | 7.173 | 6.901 | 7.037 | 181,591 | -0.18(-2.52%) |
Jan 30, 2015 | 7.101 | 7.264 | 6.910 | 7.219 | 55,607 | +0.04(+0.51%) |
Jan 29, 2015 | 7.083 | 7.219 | 7.046 | 7.183 | 66,728 | +0.01(+0.13%) |
Jan 28, 2015 | 7.074 | 7.219 | 6.956 | 7.173 | 31,121 | +0.09(+1.28%) |
Jan 27, 2015 | 6.910 | 7.164 | 6.892 | 7.083 | 6,853 | +0.08(+1.17%) |
Jan 26, 2015 | 7.064 | 7.173 | 6.892 | 7.001 | 30,279 | -0.08(-1.15%) |
Jan 23, 2015 | 6.837 | 7.083 | 6.684 | 7.083 | 22,814 | +0.27(+4.00%) |
Jan 22, 2015 | 6.692 | 6.946 | 6.692 | 6.810 | 7,588 | +0.10(+1.56%) |
Jan 21, 2015 | 6.765 | 6.901 | 6.706 | 6.706 | 8,915 | -0.27(-3.84%) |
Jan 20, 2015 | 7.037 | 7.037 | 6.674 | 6.974 | 16,029 | +0.07(+0.96%) |
Jan 16, 2015 | 6.928 | 6.928 | 6.847 | 6.907 | 2,469 | +0.11(+1.56%) |
Jan 15, 2015 | 6.883 | 7.001 | 6.747 | 6.801 | 7,068 | -0.07(-1.06%) |
Jan 14, 2015 | 6.847 | 6.937 | 6.719 | 6.874 | 13,193 | +0.03(+0.40%) |
Jan 13, 2015 | 6.956 | 6.983 | 6.729 | 6.847 | 34,038 | -0.15(-2.20%) |
Jan 12, 2015 | 7.037 | 7.037 | 6.701 | 7.001 | 6,456 | +0.00(+0.00%) |
Jan 09, 2015 | 6.865 | 7.010 | 6.865 | 7.001 | 2,156 | +0.25(+3.77%) |
Jan 08, 2015 | 6.674 | 6.847 | 6.611 | 6.747 | 71,110 | +0.06(+0.95%) |
Jan 07, 2015 | 6.638 | 6.810 | 6.547 | 6.683 | 31,499 | +0.06(+0.96%) |
Jan 06, 2015 | 6.756 | 6.992 | 6.592 | 6.620 | 99,232 | -0.39(-5.57%) |
Jan 05, 2015 | 7.110 | 7.110 | 6.829 | 7.010 | 23,065 | -0.09(-1.28%) |
Jan 02, 2015 | 6.701 | 7.101 | 6.629 | 7.101 | 39,793 | +0.15(+2.22%) |
Dec 31, 2014 | 6.837 | 6.946 | 6.946 | 6.946 | 37,663 | +0.21(+3.10%) |
Dec 30, 2014 | 6.901 | 6.946 | 6.729 | 6.738 | 36,767 | -0.17(-2.50%) |
Dec 29, 2014 | 6.847 | 6.910 | 6.710 | 6.910 | 47,485 | +0.05(+0.66%) |
Dec 26, 2014 | 6.856 | 6.865 | 6.719 | 6.865 | 25,328 | -0.01(-0.13%) |
Dec 24, 2014 | 6.810 | 6.874 | 6.874 | 6.874 | 9,360 | +0.11(+1.61%) |
Dec 23, 2014 | 6.810 | 6.892 | 6.511 | 6.765 | 25,734 | +0.04(+0.54%) |
Dec 22, 2014 | 6.728 | 6.801 | 6.665 | 6.729 | 9,025 | +0.07(+1.09%) |
Dec 19, 2014 | 6.583 | 6.738 | 6.502 | 6.656 | 75,530 | +0.12(+1.81%) |
Dec 18, 2014 | 6.511 | 6.710 | 6.492 | 6.538 | 19,261 | +0.00(+0.00%) |
Dec 17, 2014 | 6.538 | 6.738 | 6.492 | 6.538 | 61,845 | -0.14(-2.04%) |
Dec 16, 2014 | 6.529 | 6.783 | 6.529 | 6.674 | 178,084 | +0.14(+2.08%) |
Dec 15, 2014 | 6.701 | 6.701 | 6.529 | 6.538 | 496,878 | -0.18(-2.70%) |
Dec 12, 2014 | 6.674 | 6.801 | 6.674 | 6.719 | 7,314 | +0.18(+2.78%) |
Dec 11, 2014 | 6.774 | 6.774 | 6.538 | 6.538 | 5,736 | -0.18(-2.70%) |
Dec 10, 2014 | 6.701 | 6.777 | 6.674 | 6.719 | 9,693 | +0.00(+0.00%) |
Dec 09, 2014 | 6.674 | 6.810 | 6.674 | 6.719 | 13,630 | +0.05(+0.68%) |
Dec 08, 2014 | 6.729 | 6.810 | 6.674 | 6.674 | 6,602 | -0.09(-1.34%) |
Dec 05, 2014 | 6.692 | 6.719 | 6.674 | 6.765 | 15,992 | +0.08(+1.22%) |
Dec 04, 2014 | 6.701 | 6.810 | 6.683 | 6.683 | 2,136 | +0.00(+0.00%) |
Dec 03, 2014 | 6.892 | 6.892 | 6.683 | 6.683 | 3,243 | -0.03(-0.41%) |
Dec 02, 2014 | 6.683 | 6.828 | 6.683 | 6.710 | 11,194 | +0.03(+0.41%) |
Dec 01, 2014 | 6.598 | 6.747 | 6.598 | 6.683 | 4,007 | +0.01(+0.14%) |
Nov 28, 2014 | 6.892 | 6.892 | 6.538 | 6.674 | 8,449 | -0.14(-2.00%) |
Nov 26, 2014 | 6.783 | 6.810 | 6.810 | 6.810 | 91,516 | +0.21(+3.16%) |
Nov 25, 2014 | 6.561 | 6.629 | 6.561 | 6.601 | 20,335 | +0.13(+1.96%) |
Nov 24, 2014 | 6.356 | 6.565 | 6.356 | 6.474 | 9,943 | +0.10(+1.57%) |
Nov 21, 2014 | 6.420 | 6.420 | 6.365 | 6.374 | 2,318 | -0.09(-1.41%) |
Nov 20, 2014 | 6.405 | 6.465 | 6.365 | 6.465 | 4,567 | +0.11(+1.71%) |
Nov 19, 2014 | 6.356 | 6.483 | 6.356 | 6.356 | 5,911 | -0.05(-0.71%) |
Nov 18, 2014 | 6.601 | 6.601 | 6.374 | 6.402 | 1,983 | -0.01(-0.21%) |
Nov 17, 2014 | 6.577 | 6.577 | 6.415 | 6.415 | 3,077 | +0.00(+0.00%) |
Nov 14, 2014 | 6.423 | 6.460 | 6.415 | 6.415 | 2,795 | -0.03(-0.42%) |
Nov 13, 2014 | 6.460 | 6.460 | 6.388 | 6.442 | 9,431 | -0.01(-0.14%) |
Nov 12, 2014 | 6.343 | 6.460 | 6.335 | 6.451 | 2,324 | +0.01(+0.14%) |
Nov 11, 2014 | 6.460 | 6.460 | 6.379 | 6.442 | 2,743 | -0.03(-0.42%) |
Nov 10, 2014 | 6.334 | 6.496 | 6.334 | 6.469 | 3,937 | +0.05(+0.85%) |
Nov 07, 2014 | 6.379 | 6.506 | 6.325 | 6.415 | 26,603 | -0.04(-0.56%) |
Nov 06, 2014 | 6.469 | 6.469 | 6.325 | 6.451 | 10,300 | +0.03(+0.42%) |
Nov 05, 2014 | 6.424 | 6.506 | 6.280 | 6.424 | 35,667 | -0.01(-0.14%) |
Nov 04, 2014 | 6.596 | 6.596 | 6.424 | 6.433 | 11,484 | -0.16(-2.47%) |
Nov 03, 2014 | 6.388 | 6.677 | 6.388 | 6.596 | 14,619 | -0.02(-0.27%) |
Oct 31, 2014 | 6.451 | 6.614 | 6.153 | 6.614 | 68,306 | +0.06(+0.97%) |
Oct 30, 2014 | 6.542 | 6.668 | 6.361 | 6.551 | 19,535 | +0.00(+0.00%) |
Oct 29, 2014 | 6.415 | 6.596 | 6.409 | 6.551 | 25,689 | +0.14(+2.26%) |
Oct 28, 2014 | 6.316 | 6.406 | 6.237 | 6.406 | 10,590 | +0.05(+0.71%) |
Oct 27, 2014 | 6.415 | 6.415 | 6.289 | 6.361 | 6,371 | -0.05(-0.85%) |
Oct 24, 2014 | 6.343 | 6.415 | 6.275 | 6.415 | 1,411 | +0.07(+1.14%) |
Oct 23, 2014 | 6.415 | 6.415 | 6.326 | 6.343 | 3,845 | -0.02(-0.28%) |
Oct 22, 2014 | 6.145 | 6.370 | 6.145 | 6.361 | 8,465 | +0.13(+2.03%) |
Oct 21, 2014 | 6.216 | 6.235 | 6.153 | 6.235 | 7,350 | +0.04(+0.58%) |
Oct 20, 2014 | 6.198 | 6.198 | 6.131 | 6.198 | 1,825 | -0.01(-0.15%) |
Oct 17, 2014 | 6.189 | 6.207 | 6.126 | 6.207 | 12,571 | +0.24(+4.09%) |
Oct 16, 2014 | 5.991 | 6.009 | 5.855 | 5.963 | 35,963 | -0.15(-2.51%) |
Oct 15, 2014 | 6.009 | 6.216 | 6.009 | 6.117 | 2,847 | -0.07(-1.17%) |
Oct 14, 2014 | 6.216 | 6.226 | 6.156 | 6.189 | 3,205 | +0.00(+0.00%) |
Oct 13, 2014 | 6.214 | 6.226 | 6.154 | 6.189 | 3,972 | +0.00(+0.00%) |
Oct 10, 2014 | 6.108 | 6.189 | 6.108 | 6.189 | 8,642 | -0.03(-0.44%) |
Oct 09, 2014 | 6.054 | 6.216 | 5.982 | 6.216 | 25,585 | +0.15(+2.53%) |
Oct 08, 2014 | 6.171 | 6.235 | 6.054 | 6.063 | 12,321 | -0.15(-2.47%) |
Oct 07, 2014 | 6.289 | 6.298 | 6.045 | 6.216 | 10,883 | -0.05(-0.72%) |
Oct 06, 2014 | 6.180 | 6.271 | 6.180 | 6.262 | 871 | +0.09(+1.46%) |
Oct 03, 2014 | 6.243 | 6.280 | 6.157 | 6.171 | 2,796 | -0.08(-1.30%) |
Oct 02, 2014 | 6.108 | 6.253 | 6.009 | 6.253 | 3,705 | +0.15(+2.52%) |
Oct 01, 2014 | 6.171 | 6.171 | 6.057 | 6.099 | 3,067 | -0.12(-1.89%) |
Sep 30, 2014 | 6.162 | 6.262 | 6.144 | 6.216 | 12,003 | +0.15(+2.52%) |
Sep 29, 2014 | 6.108 | 6.234 | 6.063 | 6.064 | 4,976 | -0.09(-1.45%) |
Sep 26, 2014 | 6.180 | 6.298 | 6.153 | 6.153 | 9,703 | -0.05(-0.73%) |
Sep 25, 2014 | 6.334 | 6.334 | 6.162 | 6.198 | 6,448 | -0.19(-2.97%) |
Sep 24, 2014 | 6.198 | 6.388 | 6.198 | 6.388 | 4,534 | +0.03(+0.43%) |
Sep 23, 2014 | 6.378 | 6.397 | 6.361 | 6.361 | 2,287 | +0.08(+1.29%) |
Sep 22, 2014 | 6.352 | 6.451 | 6.235 | 6.280 | 9,225 | +0.01(+0.14%) |
Sep 19, 2014 | 6.235 | 6.336 | 6.162 | 6.271 | 15,306 | +0.07(+1.17%) |
Sep 18, 2014 | 6.289 | 6.316 | 6.153 | 6.198 | 17,984 | -0.03(-0.44%) |
Sep 17, 2014 | 6.361 | 6.379 | 6.198 | 6.226 | 16,210 | -0.09(-1.43%) |
Sep 16, 2014 | 6.325 | 6.361 | 6.244 | 6.316 | 4,792 | +0.03(+0.43%) |
Sep 15, 2014 | 6.325 | 6.406 | 6.280 | 6.289 | 7,575 | +0.01(+0.14%) |
Sep 12, 2014 | 6.298 | 6.442 | 6.253 | 6.280 | 7,515 | -0.05(-0.86%) |
Sep 11, 2014 | 6.361 | 6.388 | 6.244 | 6.334 | 12,086 | -0.04(-0.64%) |
Sep 10, 2014 | 6.216 | 6.379 | 6.216 | 6.375 | 5,998 | +0.02(+0.36%) |
Sep 09, 2014 | 6.298 | 6.379 | 6.262 | 6.352 | 7,255 | +0.00(+0.00%) |
Sep 08, 2014 | 6.289 | 6.397 | 6.207 | 6.352 | 36,893 | +0.01(+0.14%) |
Sep 05, 2014 | 6.289 | 6.549 | 6.289 | 6.343 | 13,754 | -0.05(-0.85%) |
Sep 04, 2014 | 6.695 | 6.695 | 6.397 | 6.397 | 34,525 | -0.25(-3.80%) |
Sep 03, 2014 | 6.650 | 6.768 | 6.605 | 6.650 | 11,399 | -0.02(-0.27%) |
Sep 02, 2014 | 6.686 | 6.777 | 6.596 | 6.668 | 18,146 | +0.07(+1.10%) |
Aug 29, 2014 | 6.686 | 6.596 | 6.596 | 6.596 | 17,154 | -0.06(-0.95%) |
Aug 28, 2014 | 6.686 | 6.686 | 6.596 | 6.659 | 2,848 | +0.04(+0.55%) |
Aug 27, 2014 | 6.732 | 6.822 | 6.614 | 6.623 | 15,876 | -0.11(-1.61%) |
Aug 26, 2014 | 6.777 | 6.777 | 6.623 | 6.731 | 4,955 | -0.05(-0.67%) |
Aug 25, 2014 | 6.831 | 6.849 | 6.777 | 6.777 | 2,942 | -0.05(-0.79%) |
Aug 22, 2014 | 6.750 | 6.831 | 6.750 | 6.831 | 3,964 | +0.11(+1.61%) |
Aug 21, 2014 | 6.560 | 6.731 | 6.560 | 6.722 | 8,254 | +0.03(+0.40%) |
Aug 20, 2014 | 6.713 | 6.721 | 6.668 | 6.695 | 4,319 | -0.07(-1.07%) |
Aug 19, 2014 | 6.804 | 6.973 | 6.698 | 6.768 | 17,324 | -0.04(-0.60%) |
Aug 18, 2014 | 6.664 | 6.889 | 6.664 | 6.808 | 27,090 | +0.28(+4.27%) |
Aug 15, 2014 | 6.646 | 6.646 | 6.529 | 6.529 | 16,480 | -0.08(-1.22%) |
Aug 14, 2014 | 6.601 | 6.637 | 6.521 | 6.610 | 6,094 | +0.04(+0.68%) |
Aug 13, 2014 | 6.574 | 6.574 | 6.431 | 6.565 | 15,664 | +0.00(+0.00%) |
Aug 12, 2014 | 6.700 | 6.862 | 6.565 | 6.565 | 15,433 | -0.15(-2.28%) |
Aug 11, 2014 | 6.718 | 6.808 | 6.673 | 6.718 | 24,832 | +0.04(+0.67%) |
Aug 08, 2014 | 6.655 | 6.763 | 6.637 | 6.673 | 16,136 | -0.03(-0.40%) |
Aug 07, 2014 | 6.817 | 6.925 | 6.686 | 6.700 | 5,435 | -0.11(-1.59%) |
Aug 06, 2014 | 6.979 | 6.979 | 6.790 | 6.808 | 8,929 | -0.10(-1.43%) |
Aug 05, 2014 | 7.195 | 7.276 | 6.790 | 6.907 | 18,768 | -0.29(-4.02%) |
Aug 04, 2014 | 7.204 | 7.271 | 7.195 | 7.197 | 1,640 | -0.02(-0.22%) |
Aug 01, 2014 | 7.285 | 7.312 | 7.123 | 7.213 | 5,006 | -0.08(-1.11%) |
Jul 31, 2014 | 7.285 | 7.411 | 7.087 | 7.294 | 12,165 | +0.02(+0.25%) |
Jul 30, 2014 | 7.330 | 7.330 | 7.150 | 7.276 | 29,497 | +0.13(+1.89%) |
Jul 29, 2014 | 7.060 | 7.321 | 7.060 | 7.141 | 10,208 | +0.11(+1.53%) |
Jul 28, 2014 | 6.898 | 7.132 | 6.898 | 7.033 | 10,181 | +0.04(+0.64%) |
Jul 25, 2014 | 7.168 | 7.168 | 6.934 | 6.988 | 12,796 | -0.09(-1.27%) |
Jul 24, 2014 | 7.069 | 7.212 | 6.970 | 7.078 | 13,806 | +0.02(+0.25%) |
Jul 23, 2014 | 7.069 | 7.168 | 7.033 | 7.060 | 22,646 | +0.01(+0.13%) |
Jul 22, 2014 | 7.060 | 7.294 | 7.033 | 7.051 | 11,603 | +0.00(+0.00%) |
Jul 21, 2014 | 6.880 | 7.114 | 6.808 | 7.051 | 17,656 | +0.11(+1.55%) |
Jul 18, 2014 | 6.916 | 7.033 | 6.880 | 6.943 | 6,058 | +0.02(+0.26%) |
Jul 17, 2014 | 6.967 | 7.123 | 6.835 | 6.925 | 19,746 | -0.09(-1.28%) |
Jul 16, 2014 | 7.042 | 7.285 | 6.853 | 7.015 | 8,360 | +0.09(+1.30%) |
Jul 15, 2014 | 6.971 | 7.002 | 6.925 | 6.925 | 6,973 | -0.14(-2.04%) |
Jul 14, 2014 | 7.033 | 7.249 | 6.925 | 7.069 | 11,689 | -0.08(-1.13%) |
Jul 11, 2014 | 7.155 | 7.204 | 7.150 | 7.150 | 15,731 | +0.00(+0.00%) |
Jul 10, 2014 | 7.087 | 7.213 | 7.087 | 7.150 | 2,066 | +0.06(+0.86%) |
Jul 09, 2014 | 7.486 | 7.492 | 7.060 | 7.089 | 8,871 | -0.11(-1.48%) |
Jul 08, 2014 | 7.330 | 7.330 | 6.862 | 7.195 | 34,672 | -0.03(-0.37%) |
Jul 07, 2014 | 7.375 | 7.492 | 7.222 | 7.222 | 7,538 | -0.03(-0.37%) |
Jul 03, 2014 | 7.276 | 7.249 | 7.249 | 7.249 | 10,674 | +0.02(+0.25%) |
Jul 02, 2014 | 7.303 | 7.402 | 7.222 | 7.231 | 12,141 | -0.01(-0.12%) |
Jul 01, 2014 | 7.510 | 7.510 | 7.240 | 7.240 | 30,671 | -0.20(-2.66%) |
Jun 30, 2014 | 7.510 | 7.510 | 7.249 | 7.438 | 19,855 | -0.11(-1.43%) |
Jun 27, 2014 | 7.199 | 7.546 | 7.199 | 7.546 | 32,227 | +0.18(+2.44%) |
Jun 26, 2014 | 7.474 | 7.510 | 7.366 | 7.366 | 33,377 | -0.06(-0.84%) |
Jun 25, 2014 | 7.276 | 7.510 | 6.848 | 7.429 | 153,965 | +0.31(+4.29%) |
Jun 24, 2014 | 6.485 | 7.240 | 6.485 | 7.123 | 47,295 | +0.70(+10.92%) |
Jun 23, 2014 | 6.494 | 6.494 | 6.377 | 6.422 | 13,212 | -0.11(-1.65%) |
Jun 20, 2014 | 6.512 | 6.835 | 6.431 | 6.529 | 6,014 | -0.01(-0.14%) |
Jun 19, 2014 | 6.440 | 6.655 | 6.440 | 6.538 | 2,500 | -0.11(-1.62%) |
Jun 18, 2014 | 6.440 | 6.709 | 6.440 | 6.646 | 14,154 | +0.20(+3.07%) |
Jun 17, 2014 | 6.444 | 6.467 | 6.431 | 6.449 | 6,460 | +0.01(+0.14%) |
Jun 16, 2014 | 6.386 | 6.503 | 6.386 | 6.440 | 18,173 | -0.04(-0.56%) |
Jun 13, 2014 | 6.485 | 6.512 | 6.471 | 6.476 | 17,740 | -0.01(-0.14%) |
Jun 12, 2014 | 6.494 | 6.621 | 6.485 | 6.485 | 32,385 | -0.03(-0.41%) |
Jun 11, 2014 | 6.556 | 6.637 | 6.485 | 6.512 | 2,749 | -0.08(-1.23%) |
Jun 10, 2014 | 6.512 | 6.691 | 6.467 | 6.592 | 8,648 | -0.02(-0.27%) |
Jun 06, 2014 | 6.754 | 6.754 | 6.610 | 6.610 | 28,345 | -0.12(-1.74%) |
Jun 05, 2014 | 6.691 | 6.754 | 6.610 | 6.727 | 8,222 | +0.01(+0.13%) |
Jun 04, 2014 | 6.619 | 6.727 | 6.449 | 6.718 | 21,180 | +0.03(+0.40%) |
Jun 03, 2014 | 6.574 | 6.691 | 6.485 | 6.691 | 12,335 | +0.13(+1.92%) |
Jun 02, 2014 | 6.781 | 6.907 | 6.395 | 6.565 | 13,652 | -0.21(-3.05%) |
May 30, 2014 | 6.871 | 6.916 | 6.431 | 6.772 | 110,131 | -0.09(-1.31%) |
May 29, 2014 | 6.916 | 6.916 | 6.862 | 6.862 | 1,135 | -0.09(-1.29%) |
May 28, 2014 | 6.961 | 7.015 | 6.952 | 6.952 | 1,624 | -0.06(-0.90%) |
May 27, 2014 | 6.952 | 7.060 | 6.952 | 7.015 | 9,304 | +0.02(+0.26%) |
May 23, 2014 | 7.024 | 6.997 | 6.997 | 6.997 | 15,343 | +0.02(+0.26%) |
May 22, 2014 | 6.988 | 7.087 | 6.979 | 6.979 | 2,260 | -0.04(-0.64%) |
May 21, 2014 | 7.024 | 7.096 | 6.925 | 7.024 | 9,301 | -0.05(-0.76%) |
May 20, 2014 | 7.150 | 7.195 | 6.943 | 7.078 | 41,965 | -0.08(-1.07%) |
May 19, 2014 | 7.280 | 7.280 | 6.931 | 7.155 | 17,058 | -0.04(-0.50%) |
May 16, 2014 | 7.074 | 7.226 | 6.940 | 7.190 | 4,028 | +0.12(+1.65%) |
May 15, 2014 | 7.288 | 7.288 | 7.074 | 7.074 | 2,364 | -0.02(-0.32%) |
May 14, 2014 | 7.244 | 7.307 | 6.958 | 7.096 | 8,668 | +0.04(+0.57%) |
May 13, 2014 | 7.065 | 7.172 | 7.056 | 7.056 | 6,023 | -0.13(-1.75%) |
May 12, 2014 | 7.020 | 7.307 | 6.984 | 7.181 | 11,852 | +0.14(+2.04%) |
May 09, 2014 | 7.002 | 7.271 | 6.868 | 7.038 | 25,134 | -0.05(-0.76%) |
May 08, 2014 | 7.011 | 7.181 | 6.886 | 7.092 | 14,228 | +0.05(+0.76%) |
May 07, 2014 | 7.199 | 7.298 | 7.029 | 7.038 | 11,917 | -0.21(-2.84%) |
May 06, 2014 | 7.298 | 7.298 | 7.092 | 7.244 | 7,057 | -0.03(-0.37%) |
May 05, 2014 | 7.217 | 7.280 | 7.065 | 7.271 | 8,159 | -0.01(-0.12%) |
May 02, 2014 | 7.083 | 7.343 | 7.083 | 7.280 | 10,168 | +0.04(+0.62%) |
May 01, 2014 | 7.325 | 7.325 | 7.119 | 7.235 | 13,352 | -0.12(-1.58%) |
Apr 30, 2014 | 6.761 | 7.352 | 6.761 | 7.352 | 54,818 | +0.50(+7.32%) |
Apr 29, 2014 | 7.029 | 7.029 | 6.645 | 6.850 | 31,387 | -0.18(-2.55%) |
Apr 28, 2014 | 7.092 | 7.128 | 7.029 | 7.029 | 7,080 | -0.06(-0.88%) |
Apr 25, 2014 | 7.137 | 7.189 | 7.092 | 7.092 | 4,526 | -0.07(-1.00%) |
Apr 24, 2014 | 7.199 | 7.253 | 7.092 | 7.164 | 14,377 | -0.05(-0.74%) |
Apr 23, 2014 | 7.271 | 7.324 | 7.155 | 7.217 | 21,586 | -0.05(-0.74%) |
Apr 22, 2014 | 7.271 | 7.298 | 7.190 | 7.271 | 14,806 | +0.12(+1.63%) |
Apr 21, 2014 | 7.208 | 7.279 | 7.092 | 7.155 | 7,301 | +0.00(+0.00%) |
Apr 17, 2014 | 7.128 | 7.155 | 7.155 | 7.155 | 11,391 | +0.00(+0.00%) |
Apr 16, 2014 | 7.181 | 7.181 | 7.092 | 7.155 | 15,214 | -0.02(-0.25%) |
Apr 15, 2014 | 7.190 | 7.190 | 7.119 | 7.172 | 6,148 | +0.08(+1.14%) |
Apr 14, 2014 | 7.262 | 7.262 | 7.092 | 7.092 | 20,192 | -0.08(-1.12%) |
Apr 11, 2014 | 7.226 | 7.361 | 7.092 | 7.172 | 10,817 | -0.12(-1.60%) |
Apr 10, 2014 | 7.208 | 7.298 | 7.208 | 7.289 | 8,650 | +0.00(+0.00%) |
Apr 09, 2014 | 7.396 | 7.396 | 7.235 | 7.289 | 6,464 | +0.07(+0.99%) |
Apr 08, 2014 | 7.084 | 7.405 | 7.084 | 7.217 | 11,634 | -0.01(-0.12%) |
Apr 07, 2014 | 7.387 | 7.429 | 7.172 | 7.226 | 12,575 | -0.21(-2.89%) |
Apr 04, 2014 | 7.386 | 7.441 | 7.092 | 7.441 | 15,392 | +0.08(+1.09%) |
Apr 03, 2014 | 7.280 | 7.361 | 7.280 | 7.361 | 3,594 | +0.10(+1.36%) |
Apr 02, 2014 | 7.361 | 7.369 | 7.241 | 7.262 | 12,906 | -0.12(-1.58%) |