Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.744 | 4.818 | 4.679 | 4.726 | 248,646 | -0.02(-0.39%) |
Apr 29, 2015 | 4.726 | 4.930 | 4.679 | 4.744 | 564,271 | +0.05(+0.99%) |
Apr 28, 2015 | 4.698 | 4.763 | 4.411 | 4.698 | 970,763 | +0.53(+12.67%) |
Apr 27, 2015 | 3.846 | 4.281 | 3.846 | 4.170 | 321,066 | +0.26(+6.64%) |
Apr 24, 2015 | 3.994 | 4.012 | 3.836 | 3.910 | 154,104 | -0.10(-2.54%) |
Apr 23, 2015 | 3.827 | 4.059 | 3.799 | 4.012 | 187,921 | +0.18(+4.59%) |
Apr 22, 2015 | 4.068 | 4.068 | 3.808 | 3.836 | 160,107 | -0.26(-6.33%) |
Apr 21, 2015 | 3.836 | 4.263 | 3.836 | 4.096 | 902,236 | +0.26(+6.76%) |
Apr 20, 2015 | 3.707 | 3.836 | 3.623 | 3.836 | 187,571 | +0.16(+4.28%) |
Apr 17, 2015 | 3.744 | 3.744 | 3.577 | 3.679 | 122,844 | -0.07(-1.98%) |
Apr 16, 2015 | 3.873 | 3.887 | 3.753 | 3.753 | 141,875 | -0.09(-2.41%) |
Apr 15, 2015 | 3.660 | 3.920 | 3.660 | 3.846 | 161,401 | +0.17(+4.53%) |
Apr 14, 2015 | 3.744 | 3.744 | 3.577 | 3.679 | 148,844 | -0.05(-1.24%) |
Apr 13, 2015 | 3.827 | 3.883 | 3.716 | 3.725 | 124,060 | -0.15(-3.83%) |
Apr 10, 2015 | 3.957 | 3.957 | 3.799 | 3.873 | 116,013 | -0.10(-2.56%) |
Apr 09, 2015 | 4.003 | 4.049 | 3.771 | 3.975 | 188,881 | -0.03(-0.69%) |
Apr 08, 2015 | 3.901 | 4.068 | 3.873 | 4.003 | 111,637 | +0.08(+2.13%) |
Apr 07, 2015 | 3.920 | 4.012 | 3.836 | 3.920 | 130,009 | -0.04(-0.94%) |
Apr 06, 2015 | 3.725 | 4.068 | 3.660 | 3.957 | 262,257 | +0.24(+6.48%) |
Apr 02, 2015 | 3.669 | 3.716 | 3.716 | 3.716 | 110,723 | +0.00(+0.00%) |
Apr 01, 2015 | 3.642 | 3.771 | 3.642 | 3.716 | 98,358 | +0.04(+1.01%) |
Mar 31, 2015 | 3.642 | 3.808 | 3.623 | 3.679 | 210,714 | -0.01(-0.25%) |
Mar 30, 2015 | 3.336 | 3.697 | 3.336 | 3.688 | 414,836 | +0.36(+10.86%) |
Mar 27, 2015 | 3.419 | 3.419 | 3.252 | 3.327 | 272,846 | -0.13(-3.75%) |
Mar 26, 2015 | 3.512 | 3.530 | 3.438 | 3.456 | 244,376 | -0.06(-1.84%) |
Mar 25, 2015 | 3.568 | 3.586 | 3.493 | 3.521 | 436,406 | -0.05(-1.30%) |
Mar 24, 2015 | 3.586 | 3.614 | 3.493 | 3.568 | 329,226 | +0.02(+0.52%) |
Mar 23, 2015 | 3.568 | 3.605 | 3.549 | 3.549 | 116,803 | -0.02(-0.52%) |
Mar 20, 2015 | 3.484 | 3.605 | 3.484 | 3.568 | 239,942 | +0.08(+2.39%) |
Mar 19, 2015 | 3.429 | 3.503 | 3.410 | 3.484 | 410,794 | +0.04(+1.08%) |
Mar 18, 2015 | 3.568 | 3.577 | 3.345 | 3.447 | 812,901 | -0.12(-3.38%) |
Mar 17, 2015 | 3.707 | 3.725 | 3.521 | 3.568 | 478,744 | -0.16(-4.23%) |
Mar 16, 2015 | 3.892 | 3.892 | 3.688 | 3.725 | 286,637 | -0.13(-3.37%) |
Mar 13, 2015 | 3.938 | 3.947 | 3.818 | 3.855 | 216,523 | -0.06(-1.65%) |
Mar 12, 2015 | 3.994 | 4.053 | 3.883 | 3.920 | 257,053 | -0.08(-2.08%) |
Mar 11, 2015 | 3.947 | 4.253 | 3.947 | 4.003 | 280,637 | +0.06(+1.41%) |
Mar 10, 2015 | 3.985 | 4.022 | 3.947 | 3.947 | 163,944 | -0.06(-1.39%) |
Mar 09, 2015 | 4.012 | 4.068 | 3.994 | 4.003 | 158,811 | -0.06(-1.37%) |
Mar 06, 2015 | 4.068 | 4.133 | 4.059 | 4.059 | 76,014 | -0.01(-0.23%) |
Mar 05, 2015 | 4.059 | 4.133 | 4.059 | 4.068 | 39,666 | +0.01(+0.23%) |
Mar 04, 2015 | 4.142 | 4.142 | 3.994 | 4.059 | 137,507 | -0.08(-2.01%) |
Mar 03, 2015 | 4.216 | 4.259 | 4.142 | 4.142 | 110,750 | -0.08(-1.97%) |
Mar 02, 2015 | 4.244 | 4.327 | 4.225 | 4.225 | 129,351 | -0.06(-1.30%) |
Feb 27, 2015 | 4.272 | 4.318 | 4.235 | 4.281 | 87,422 | -0.06(-1.28%) |
Feb 26, 2015 | 4.374 | 4.392 | 4.235 | 4.337 | 95,447 | -0.01(-0.21%) |
Feb 25, 2015 | 4.263 | 4.402 | 4.253 | 4.346 | 70,205 | +0.04(+0.86%) |
Feb 24, 2015 | 4.402 | 4.411 | 4.281 | 4.309 | 126,859 | -0.11(-2.52%) |
Feb 23, 2015 | 4.466 | 4.485 | 4.402 | 4.420 | 72,929 | -0.08(-1.85%) |
Feb 20, 2015 | 4.457 | 4.670 | 4.457 | 4.503 | 145,523 | -0.03(-0.61%) |
Feb 19, 2015 | 4.522 | 4.624 | 4.476 | 4.531 | 122,315 | -0.03(-0.61%) |
Feb 18, 2015 | 4.587 | 4.587 | 4.540 | 4.559 | 63,664 | +0.00(+0.00%) |
Feb 17, 2015 | 4.494 | 4.596 | 4.457 | 4.559 | 63,362 | +0.04(+0.82%) |
Feb 13, 2015 | 4.642 | 4.522 | 4.522 | 4.522 | 225,008 | -0.14(-2.98%) |
Feb 12, 2015 | 4.679 | 4.744 | 4.652 | 4.661 | 136,582 | -0.02(-0.40%) |
Feb 11, 2015 | 4.726 | 4.744 | 4.670 | 4.679 | 88,455 | +0.00(+0.00%) |
Feb 10, 2015 | 4.670 | 4.781 | 4.652 | 4.679 | 106,702 | +0.01(+0.20%) |
Feb 09, 2015 | 4.633 | 4.781 | 4.633 | 4.670 | 126,996 | +0.04(+0.80%) |
Feb 06, 2015 | 4.633 | 4.717 | 4.624 | 4.633 | 116,663 | +0.02(+0.40%) |
Feb 05, 2015 | 4.540 | 4.652 | 4.522 | 4.615 | 191,566 | +0.08(+1.84%) |
Feb 04, 2015 | 4.374 | 4.540 | 4.300 | 4.531 | 161,997 | +0.18(+4.04%) |
Feb 03, 2015 | 4.290 | 4.466 | 4.290 | 4.355 | 109,184 | +0.05(+1.08%) |
Feb 02, 2015 | 4.494 | 4.522 | 4.216 | 4.309 | 218,119 | -0.19(-4.12%) |
Jan 30, 2015 | 4.503 | 4.503 | 4.494 | 4.494 | 112,114 | -0.01(-0.21%) |
Jan 29, 2015 | 4.494 | 4.550 | 4.466 | 4.503 | 127,330 | +0.04(+0.83%) |
Jan 28, 2015 | 4.439 | 4.503 | 4.439 | 4.466 | 80,252 | +0.03(+0.63%) |
Jan 27, 2015 | 4.402 | 4.485 | 4.374 | 4.439 | 104,581 | +0.04(+0.84%) |
Jan 26, 2015 | 4.364 | 4.429 | 4.355 | 4.402 | 104,317 | +0.06(+1.50%) |
Jan 23, 2015 | 4.374 | 4.383 | 4.318 | 4.337 | 85,845 | -0.01(-0.21%) |
Jan 22, 2015 | 4.327 | 4.383 | 4.327 | 4.346 | 128,642 | +0.00(+0.00%) |
Jan 21, 2015 | 4.355 | 4.402 | 4.327 | 4.346 | 108,620 | -0.04(-0.85%) |
Jan 20, 2015 | 4.263 | 4.402 | 4.263 | 4.383 | 111,382 | +0.12(+2.83%) |
Jan 16, 2015 | 4.161 | 4.281 | 4.161 | 4.263 | 102,250 | +0.12(+2.91%) |
Jan 15, 2015 | 4.244 | 4.244 | 4.096 | 4.142 | 88,755 | -0.07(-1.76%) |
Jan 14, 2015 | 4.170 | 4.235 | 4.133 | 4.216 | 107,789 | +0.05(+1.11%) |
Jan 13, 2015 | 4.142 | 4.225 | 4.142 | 4.170 | 127,938 | +0.00(+0.00%) |
Jan 12, 2015 | 4.179 | 4.235 | 4.124 | 4.170 | 75,595 | +0.01(+0.22%) |
Jan 09, 2015 | 4.216 | 4.235 | 4.124 | 4.161 | 50,449 | -0.06(-1.32%) |
Jan 08, 2015 | 4.235 | 4.272 | 4.170 | 4.216 | 101,847 | +0.01(+0.22%) |
Jan 07, 2015 | 4.272 | 4.327 | 4.198 | 4.207 | 100,538 | -0.07(-1.73%) |
Jan 06, 2015 | 4.402 | 4.411 | 4.281 | 4.281 | 111,227 | -0.12(-2.74%) |
Jan 05, 2015 | 4.402 | 4.476 | 4.355 | 4.402 | 100,257 | +0.03(+0.64%) |
Jan 02, 2015 | 4.429 | 4.522 | 4.355 | 4.374 | 109,713 | -0.03(-0.63%) |
Dec 31, 2014 | 4.337 | 4.402 | 4.402 | 4.402 | 170,185 | +0.08(+1.93%) |
Dec 30, 2014 | 4.244 | 4.355 | 4.244 | 4.318 | 170,771 | +0.04(+0.87%) |
Dec 29, 2014 | 4.309 | 4.346 | 4.263 | 4.281 | 139,402 | -0.06(-1.49%) |
Dec 26, 2014 | 4.337 | 4.429 | 4.309 | 4.346 | 117,135 | +0.01(+0.21%) |
Dec 24, 2014 | 4.402 | 4.337 | 4.337 | 4.337 | 75,110 | -0.06(-1.47%) |
Dec 23, 2014 | 4.281 | 4.433 | 4.281 | 4.402 | 129,730 | +0.12(+2.81%) |
Dec 22, 2014 | 4.263 | 4.429 | 4.263 | 4.281 | 131,637 | +0.02(+0.43%) |
Dec 19, 2014 | 4.049 | 4.263 | 3.985 | 4.263 | 141,258 | +0.14(+3.37%) |
Dec 18, 2014 | 4.040 | 4.188 | 4.031 | 4.124 | 245,028 | +0.08(+2.06%) |
Dec 17, 2014 | 3.892 | 4.049 | 3.892 | 4.040 | 166,252 | +0.13(+3.32%) |
Dec 16, 2014 | 3.818 | 4.068 | 3.818 | 3.910 | 242,592 | +0.04(+0.96%) |
Dec 15, 2014 | 3.938 | 3.975 | 3.855 | 3.873 | 217,392 | -0.09(-2.34%) |
Dec 12, 2014 | 3.985 | 4.070 | 3.938 | 3.966 | 173,437 | -0.03(-0.70%) |
Dec 11, 2014 | 4.179 | 4.179 | 3.985 | 3.994 | 116,455 | -0.12(-2.93%) |
Dec 10, 2014 | 4.170 | 4.272 | 4.059 | 4.114 | 129,730 | -0.06(-1.55%) |
Dec 09, 2014 | 4.170 | 4.253 | 4.170 | 4.179 | 129,521 | -0.02(-0.44%) |
Dec 08, 2014 | 4.290 | 4.302 | 4.179 | 4.198 | 154,643 | -0.08(-1.95%) |
Dec 05, 2014 | 4.327 | 4.374 | 4.244 | 4.281 | 152,637 | -0.03(-0.65%) |
Dec 04, 2014 | 4.188 | 4.346 | 4.161 | 4.309 | 142,995 | +0.12(+2.88%) |
Dec 03, 2014 | 4.263 | 4.269 | 4.142 | 4.188 | 163,921 | +0.01(+0.22%) |
Dec 02, 2014 | 3.985 | 4.225 | 3.938 | 4.179 | 133,638 | +0.18(+4.40%) |
Dec 01, 2014 | 4.235 | 4.281 | 3.985 | 4.003 | 208,676 | -0.23(-5.47%) |
Nov 28, 2014 | 4.429 | 4.429 | 4.235 | 4.235 | 65,075 | -0.19(-4.19%) |
Nov 26, 2014 | 4.402 | 4.420 | 4.420 | 4.420 | 113,421 | +0.06(+1.49%) |
Nov 25, 2014 | 4.429 | 4.526 | 4.346 | 4.355 | 143,359 | -0.10(-2.29%) |
Nov 24, 2014 | 4.355 | 4.540 | 4.198 | 4.457 | 194,345 | -0.02(-0.41%) |
Nov 21, 2014 | 4.383 | 4.540 | 4.383 | 4.476 | 102,992 | +0.08(+1.90%) |
Nov 20, 2014 | 4.383 | 4.448 | 4.346 | 4.392 | 219,601 | -0.05(-1.04%) |
Nov 19, 2014 | 4.513 | 4.513 | 4.327 | 4.439 | 222,612 | -0.08(-1.84%) |
Nov 18, 2014 | 4.587 | 4.587 | 4.485 | 4.522 | 342,756 | -0.03(-0.61%) |
Nov 17, 2014 | 4.624 | 4.707 | 4.531 | 4.550 | 278,728 | -0.01(-0.20%) |
Nov 14, 2014 | 4.448 | 4.568 | 4.402 | 4.559 | 424,696 | +0.10(+2.29%) |
Nov 13, 2014 | 4.698 | 4.763 | 4.420 | 4.457 | 422,730 | -0.24(-5.13%) |
Nov 12, 2014 | 4.837 | 4.888 | 4.679 | 4.698 | 242,025 | -0.14(-2.87%) |
Nov 11, 2014 | 5.152 | 5.152 | 4.828 | 4.837 | 261,115 | -0.32(-6.12%) |
Nov 10, 2014 | 5.004 | 5.189 | 4.963 | 5.152 | 136,970 | +0.12(+2.39%) |
Nov 07, 2014 | 5.078 | 5.152 | 5.013 | 5.032 | 59,964 | -0.07(-1.45%) |
Nov 06, 2014 | 5.069 | 5.171 | 4.920 | 5.106 | 267,019 | +0.07(+1.47%) |
Nov 05, 2014 | 5.013 | 5.115 | 4.920 | 5.032 | 102,127 | +0.00(+0.00%) |
Nov 04, 2014 | 5.032 | 5.189 | 4.957 | 5.032 | 98,567 | +0.01(+0.18%) |
Nov 03, 2014 | 5.096 | 5.273 | 5.022 | 5.022 | 179,695 | -0.09(-1.81%) |
Oct 31, 2014 | 5.143 | 5.226 | 4.939 | 5.115 | 189,883 | -0.03(-0.54%) |
Oct 30, 2014 | 5.161 | 5.263 | 5.096 | 5.143 | 99,879 | -0.02(-0.36%) |
Oct 29, 2014 | 5.171 | 5.198 | 5.106 | 5.161 | 61,106 | -0.02(-0.36%) |
Oct 28, 2014 | 4.920 | 5.180 | 4.911 | 5.180 | 182,131 | +0.23(+4.68%) |
Oct 27, 2014 | 5.069 | 5.069 | 4.920 | 4.948 | 146,443 | -0.12(-2.38%) |
Oct 24, 2014 | 5.059 | 5.087 | 4.995 | 5.069 | 81,341 | +0.04(+0.74%) |
Oct 23, 2014 | 5.050 | 5.129 | 5.034 | 5.032 | 108,497 | -0.03(-0.55%) |
Oct 22, 2014 | 5.254 | 5.254 | 5.013 | 5.059 | 97,853 | -0.11(-2.15%) |
Oct 21, 2014 | 4.818 | 5.208 | 4.818 | 5.171 | 221,904 | +0.34(+7.10%) |
Oct 20, 2014 | 4.791 | 4.837 | 4.707 | 4.828 | 270,174 | +0.07(+1.56%) |
Oct 17, 2014 | 4.976 | 5.022 | 4.744 | 4.754 | 267,290 | -0.22(-4.47%) |
Oct 16, 2014 | 4.818 | 4.976 | 4.818 | 4.976 | 216,018 | +0.16(+3.27%) |
Oct 15, 2014 | 4.856 | 4.967 | 4.735 | 4.818 | 207,740 | -0.16(-3.17%) |
Oct 14, 2014 | 5.050 | 5.115 | 4.893 | 4.976 | 163,956 | -0.11(-2.19%) |
Oct 13, 2014 | 5.096 | 5.161 | 5.050 | 5.087 | 141,601 | +0.05(+0.92%) |
Oct 10, 2014 | 5.282 | 5.282 | 5.004 | 5.041 | 258,116 | -0.24(-4.56%) |
Oct 09, 2014 | 5.439 | 5.458 | 5.217 | 5.282 | 86,809 | -0.09(-1.72%) |
Oct 08, 2014 | 5.513 | 5.523 | 5.319 | 5.374 | 171,875 | -0.10(-1.86%) |
Oct 07, 2014 | 5.597 | 5.625 | 5.463 | 5.476 | 147,603 | -0.11(-1.99%) |
Oct 06, 2014 | 5.458 | 5.652 | 5.402 | 5.588 | 405,482 | +0.10(+1.86%) |
Oct 03, 2014 | 5.476 | 5.551 | 5.458 | 5.486 | 202,532 | +0.04(+0.68%) |
Oct 02, 2014 | 5.337 | 5.523 | 5.337 | 5.449 | 127,172 | +0.05(+0.86%) |
Oct 01, 2014 | 5.578 | 5.625 | 5.356 | 5.402 | 203,681 | -0.22(-3.95%) |
Sep 30, 2014 | 5.560 | 5.625 | 5.421 | 5.625 | 272,544 | +0.05(+0.83%) |
Sep 29, 2014 | 5.764 | 5.772 | 5.569 | 5.578 | 114,052 | -0.18(-3.06%) |
Sep 26, 2014 | 5.745 | 5.973 | 5.717 | 5.754 | 129,644 | +0.00(+0.00%) |
Sep 25, 2014 | 5.662 | 5.764 | 5.643 | 5.754 | 139,015 | -0.04(-0.64%) |
Sep 24, 2014 | 5.551 | 5.829 | 5.532 | 5.791 | 283,570 | +0.19(+3.31%) |
Sep 23, 2014 | 5.588 | 5.643 | 5.467 | 5.606 | 192,401 | -0.06(-0.98%) |
Sep 22, 2014 | 5.977 | 6.023 | 5.578 | 5.662 | 361,325 | -0.43(-7.00%) |
Sep 19, 2014 | 6.264 | 6.283 | 6.023 | 6.088 | 116,996 | -0.16(-2.52%) |
Sep 18, 2014 | 6.208 | 6.301 | 6.162 | 6.246 | 100,900 | +0.01(+0.15%) |
Sep 17, 2014 | 6.014 | 6.283 | 5.968 | 6.236 | 160,148 | +0.11(+1.82%) |
Sep 16, 2014 | 6.190 | 6.190 | 5.884 | 6.125 | 269,040 | -0.12(-1.93%) |
Sep 15, 2014 | 6.301 | 6.310 | 6.208 | 6.246 | 179,521 | -0.06(-1.03%) |
Sep 12, 2014 | 6.310 | 6.347 | 6.301 | 6.310 | 75,169 | -0.05(-0.73%) |
Sep 11, 2014 | 6.394 | 6.412 | 6.310 | 6.357 | 107,210 | -0.06(-0.87%) |
Sep 10, 2014 | 6.431 | 6.459 | 6.394 | 6.412 | 42,715 | -0.05(-0.72%) |
Sep 09, 2014 | 6.440 | 6.477 | 6.412 | 6.459 | 114,246 | -0.03(-0.43%) |
Sep 08, 2014 | 6.486 | 6.486 | 6.422 | 6.486 | 123,624 | +0.01(+0.14%) |
Sep 05, 2014 | 6.422 | 6.496 | 6.422 | 6.477 | 97,156 | +0.05(+0.72%) |
Sep 04, 2014 | 6.524 | 6.477 | 6.422 | 6.431 | 70,528 | -0.05(-0.72%) |
Sep 03, 2014 | 6.459 | 6.533 | 6.440 | 6.477 | 86,340 | +0.03(+0.43%) |
Sep 02, 2014 | 6.440 | 6.477 | 6.435 | 6.449 | 92,606 | -0.05(-0.71%) |
Aug 29, 2014 | 6.412 | 6.496 | 6.496 | 6.496 | 117,630 | +0.07(+1.15%) |
Aug 28, 2014 | 6.468 | 6.486 | 6.403 | 6.422 | 80,013 | -0.03(-0.43%) |
Aug 27, 2014 | 6.505 | 6.505 | 6.449 | 6.449 | 83,954 | -0.01(-0.14%) |
Aug 26, 2014 | 6.588 | 6.588 | 6.440 | 6.459 | 179,167 | -0.12(-1.83%) |
Aug 25, 2014 | 6.616 | 6.737 | 6.588 | 6.579 | 88,856 | -0.04(-0.56%) |
Aug 22, 2014 | 6.718 | 6.737 | 6.616 | 6.616 | 72,947 | -0.10(-1.52%) |
Aug 21, 2014 | 6.737 | 6.792 | 6.690 | 6.718 | 74,474 | +0.03(+0.42%) |
Aug 20, 2014 | 6.570 | 6.774 | 6.570 | 6.690 | 259,856 | +0.19(+2.85%) |
Aug 19, 2014 | 6.422 | 6.690 | 6.394 | 6.505 | 323,053 | +0.13(+2.03%) |
Aug 18, 2014 | 6.347 | 6.412 | 6.347 | 6.375 | 92,706 | +0.04(+0.58%) |
Aug 15, 2014 | 6.412 | 6.412 | 6.333 | 6.338 | 68,562 | -0.05(-0.73%) |
Aug 14, 2014 | 6.329 | 6.477 | 6.329 | 6.385 | 112,315 | -0.02(-0.29%) |
Aug 13, 2014 | 6.440 | 6.579 | 6.410 | 6.403 | 97,420 | -0.04(-0.58%) |
Aug 12, 2014 | 6.477 | 6.542 | 6.440 | 6.440 | 81,183 | -0.08(-1.28%) |
Aug 11, 2014 | 6.301 | 6.561 | 6.208 | 6.524 | 294,367 | +0.24(+3.83%) |
Aug 08, 2014 | 6.449 | 6.486 | 6.256 | 6.283 | 199,684 | -0.19(-3.00%) |
Aug 07, 2014 | 6.496 | 6.533 | 6.468 | 6.477 | 75,355 | +0.01(+0.14%) |
Aug 06, 2014 | 6.431 | 6.519 | 6.424 | 6.468 | 112,376 | +0.06(+0.87%) |
Aug 05, 2014 | 6.403 | 6.468 | 6.394 | 6.412 | 138,204 | -0.06(-0.86%) |
Aug 04, 2014 | 6.625 | 6.625 | 6.440 | 6.468 | 352,398 | -0.19(-2.79%) |
Aug 01, 2014 | 6.607 | 6.672 | 6.561 | 6.653 | 180,850 | +0.05(+0.70%) |
Jul 31, 2014 | 6.662 | 6.662 | 6.524 | 6.607 | 166,413 | -0.07(-1.11%) |
Jul 30, 2014 | 6.672 | 6.718 | 6.653 | 6.681 | 69,894 | +0.03(+0.42%) |
Jul 29, 2014 | 6.644 | 6.700 | 6.607 | 6.653 | 118,526 | -0.01(-0.14%) |
Jul 28, 2014 | 6.718 | 6.727 | 6.607 | 6.662 | 179,848 | +0.01(+0.14%) |
Jul 25, 2014 | 6.681 | 6.746 | 6.625 | 6.653 | 119,029 | -0.01(-0.14%) |
Jul 24, 2014 | 6.746 | 6.848 | 6.662 | 6.662 | 146,859 | -0.02(-0.28%) |
Jul 23, 2014 | 6.746 | 6.746 | 6.681 | 6.681 | 84,278 | +0.01(+0.14%) |
Jul 22, 2014 | 6.579 | 6.718 | 6.542 | 6.672 | 327,094 | +0.10(+1.55%) |
Jul 21, 2014 | 6.486 | 6.588 | 6.477 | 6.570 | 136,189 | +0.08(+1.29%) |
Jul 18, 2014 | 6.505 | 6.514 | 6.440 | 6.486 | 204,036 | -0.03(-0.43%) |
Jul 17, 2014 | 6.616 | 6.625 | 6.514 | 6.514 | 108,014 | -0.11(-1.68%) |
Jul 16, 2014 | 6.672 | 6.755 | 6.625 | 6.625 | 126,581 | -0.05(-0.69%) |
Jul 15, 2014 | 6.792 | 6.811 | 6.644 | 6.672 | 149,535 | -0.15(-2.17%) |
Jul 14, 2014 | 6.672 | 6.913 | 6.672 | 6.820 | 166,326 | +0.15(+2.22%) |
Jul 11, 2014 | 6.625 | 6.737 | 6.625 | 6.672 | 86,421 | +0.00(+0.00%) |
Jul 10, 2014 | 6.783 | 6.801 | 6.625 | 6.672 | 147,676 | -0.14(-2.04%) |
Jul 09, 2014 | 6.857 | 6.876 | 6.811 | 6.811 | 113,120 | -0.07(-1.08%) |
Jul 08, 2014 | 6.950 | 7.005 | 6.848 | 6.885 | 163,219 | -0.09(-1.33%) |
Jul 07, 2014 | 7.042 | 7.056 | 6.950 | 6.978 | 123,954 | -0.03(-0.40%) |
Jul 03, 2014 | 7.015 | 7.005 | 7.005 | 7.005 | 75,326 | -0.02(-0.26%) |
Jul 02, 2014 | 6.950 | 7.042 | 6.950 | 7.024 | 104,036 | +0.06(+0.80%) |
Jul 01, 2014 | 6.959 | 7.107 | 6.959 | 6.968 | 132,129 | -0.02(-0.27%) |
Jun 30, 2014 | 6.996 | 7.033 | 6.950 | 6.987 | 107,469 | -0.06(-0.79%) |
Jun 27, 2014 | 6.996 | 7.070 | 6.940 | 7.042 | 142,474 | +0.05(+0.66%) |
Jun 26, 2014 | 6.857 | 7.033 | 6.829 | 6.996 | 124,805 | +0.17(+2.44%) |
Jun 25, 2014 | 6.913 | 6.922 | 6.820 | 6.829 | 196,193 | -0.08(-1.21%) |
Jun 24, 2014 | 6.950 | 7.042 | 6.894 | 6.913 | 163,591 | -0.03(-0.40%) |
Jun 23, 2014 | 6.950 | 7.015 | 6.940 | 6.940 | 171,036 | -0.01(-0.13%) |
Jun 20, 2014 | 7.209 | 7.255 | 6.931 | 6.950 | 373,349 | -0.26(-3.60%) |
Jun 19, 2014 | 7.061 | 7.228 | 7.052 | 7.209 | 113,711 | +0.15(+2.10%) |
Jun 18, 2014 | 7.061 | 7.079 | 6.987 | 7.061 | 92,026 | +0.00(+0.00%) |
Jun 17, 2014 | 6.978 | 7.172 | 6.978 | 7.061 | 149,820 | -0.02(-0.26%) |
Jun 16, 2014 | 7.172 | 7.172 | 6.987 | 7.079 | 246,391 | -0.11(-1.55%) |
Jun 13, 2014 | 7.330 | 7.330 | 7.154 | 7.191 | 137,729 | -0.12(-1.65%) |
Jun 12, 2014 | 7.320 | 7.385 | 7.228 | 7.311 | 138,063 | -0.02(-0.25%) |
Jun 11, 2014 | 7.413 | 7.450 | 7.302 | 7.330 | 148,019 | -0.15(-1.98%) |
Jun 10, 2014 | 7.506 | 7.506 | 7.432 | 7.478 | 101,442 | +0.02(+0.25%) |
Jun 06, 2014 | 7.413 | 7.487 | 7.302 | 7.459 | 139,590 | +0.06(+0.75%) |
Jun 05, 2014 | 7.320 | 7.413 | 7.256 | 7.404 | 231,873 | +0.05(+0.63%) |
Jun 04, 2014 | 7.098 | 7.413 | 7.084 | 7.357 | 616,335 | +0.44(+6.29%) |
Jun 03, 2014 | 6.857 | 6.959 | 6.820 | 6.922 | 153,072 | +0.03(+0.40%) |
Jun 02, 2014 | 7.033 | 7.042 | 6.885 | 6.894 | 138,111 | -0.13(-1.85%) |
May 30, 2014 | 7.024 | 7.033 | 6.959 | 7.024 | 93,590 | +0.01(+0.13%) |
May 29, 2014 | 6.987 | 7.042 | 6.931 | 7.015 | 200,286 | +0.11(+1.61%) |
May 28, 2014 | 6.746 | 6.997 | 6.672 | 6.903 | 540,556 | +0.28(+4.20%) |
May 27, 2014 | 6.588 | 6.625 | 6.496 | 6.625 | 245,047 | +0.04(+0.56%) |
May 23, 2014 | 6.561 | 6.588 | 6.588 | 6.588 | 91,945 | -0.04(-0.56%) |
May 22, 2014 | 6.542 | 6.653 | 6.533 | 6.625 | 70,188 | -0.01(-0.14%) |
May 21, 2014 | 6.709 | 6.774 | 6.598 | 6.635 | 92,436 | -0.02(-0.28%) |
May 20, 2014 | 6.709 | 6.783 | 6.607 | 6.653 | 81,919 | -0.07(-1.10%) |
May 19, 2014 | 6.625 | 6.774 | 6.625 | 6.727 | 83,520 | +0.03(+0.41%) |
May 16, 2014 | 6.542 | 6.700 | 6.542 | 6.700 | 119,633 | +0.09(+1.40%) |
May 15, 2014 | 6.820 | 6.820 | 6.496 | 6.607 | 198,855 | -0.02(-0.28%) |
May 14, 2014 | 6.764 | 6.820 | 6.625 | 6.625 | 139,371 | -0.17(-2.46%) |
May 13, 2014 | 6.848 | 6.950 | 6.727 | 6.792 | 182,678 | -0.02(-0.27%) |
May 12, 2014 | 6.672 | 6.978 | 6.672 | 6.811 | 514,590 | +0.13(+1.94%) |
May 09, 2014 | 6.561 | 6.700 | 6.561 | 6.681 | 340,446 | +0.10(+1.55%) |
May 08, 2014 | 6.579 | 6.625 | 6.486 | 6.579 | 296,260 | +0.05(+0.71%) |
May 07, 2014 | 6.366 | 6.533 | 6.227 | 6.533 | 554,682 | +0.32(+5.07%) |
May 06, 2014 | 6.171 | 6.301 | 6.171 | 6.218 | 166,706 | -0.08(-1.32%) |
May 05, 2014 | 6.273 | 6.329 | 6.255 | 6.301 | 109,054 | -0.02(-0.29%) |
May 02, 2014 | 6.255 | 6.329 | 6.186 | 6.320 | 155,219 | +0.06(+1.04%) |