Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.925 | 5.150 | 4.815 | 4.975 | 38,646 | -0.03(-0.60%) |
Apr 29, 2015 | 5.020 | 5.020 | 4.805 | 5.005 | 24,068 | -0.01(-0.30%) |
Apr 28, 2015 | 4.925 | 5.020 | 4.920 | 5.020 | 42,222 | +0.02(+0.40%) |
Apr 27, 2015 | 4.945 | 5.000 | 4.875 | 5.000 | 48,304 | +0.05(+1.01%) |
Apr 24, 2015 | 4.645 | 4.950 | 4.555 | 4.950 | 136,322 | +0.20(+4.21%) |
Apr 23, 2015 | 4.435 | 4.750 | 4.410 | 4.750 | 21,986 | +0.24(+5.32%) |
Apr 22, 2015 | 4.425 | 4.515 | 4.370 | 4.510 | 35,854 | +0.08(+1.81%) |
Apr 21, 2015 | 4.435 | 4.435 | 4.330 | 4.430 | 37,876 | +0.04(+1.03%) |
Apr 20, 2015 | 4.375 | 4.515 | 4.266 | 4.385 | 88,970 | +0.12(+2.81%) |
Apr 17, 2015 | 4.350 | 4.475 | 4.181 | 4.265 | 217,990 | -0.14(-3.18%) |
Apr 16, 2015 | 4.470 | 4.600 | 4.100 | 4.405 | 386,390 | -0.12(-2.76%) |
Apr 15, 2015 | 4.610 | 4.610 | 4.450 | 4.530 | 6,344 | +0.00(+0.00%) |
Apr 14, 2015 | 4.680 | 4.680 | 4.450 | 4.530 | 18,420 | +0.01(+0.22%) |
Apr 13, 2015 | 4.750 | 4.750 | 4.520 | 4.520 | 30,788 | -0.13(-2.80%) |
Apr 10, 2015 | 4.510 | 4.720 | 4.420 | 4.650 | 43,788 | -0.04(-0.85%) |
Apr 09, 2015 | 4.785 | 4.950 | 4.625 | 4.690 | 136,342 | -0.10(-2.19%) |
Apr 08, 2015 | 4.825 | 5.150 | 4.765 | 4.795 | 562,000 | -0.06(-1.24%) |
Apr 07, 2015 | 4.625 | 5.175 | 4.620 | 4.855 | 636,950 | +0.27(+5.77%) |
Apr 06, 2015 | 4.300 | 4.650 | 4.240 | 4.590 | 156,654 | +0.28(+6.50%) |
Apr 02, 2015 | 4.350 | 4.310 | 4.310 | 4.310 | 344,000 | -0.05(-1.03%) |
Apr 01, 2015 | 4.535 | 4.540 | 4.325 | 4.355 | 58,226 | -0.17(-3.76%) |
Mar 31, 2015 | 4.665 | 4.786 | 4.500 | 4.525 | 191,560 | -0.13(-2.79%) |
Mar 30, 2015 | 4.735 | 4.815 | 4.655 | 4.655 | 40,956 | -0.08(-1.69%) |
Mar 27, 2015 | 4.625 | 4.820 | 4.585 | 4.735 | 42,234 | +0.14(+2.93%) |
Mar 26, 2015 | 4.885 | 5.050 | 4.600 | 4.600 | 294,198 | -0.12(-2.44%) |
Mar 25, 2015 | 5.100 | 5.220 | 4.680 | 4.715 | 386,406 | -0.46(-8.80%) |
Mar 24, 2015 | 4.600 | 5.355 | 4.535 | 5.170 | 422,374 | +0.59(+13.01%) |
Mar 23, 2015 | 4.480 | 4.635 | 4.480 | 4.575 | 193,812 | +0.12(+2.81%) |
Mar 20, 2015 | 4.785 | 4.850 | 4.450 | 4.450 | 33,626 | -0.14(-3.05%) |
Mar 19, 2015 | 4.636 | 4.685 | 4.590 | 4.590 | 4,740 | -0.15(-3.06%) |
Mar 18, 2015 | 4.715 | 4.870 | 4.675 | 4.735 | 7,826 | -0.17(-3.37%) |
Mar 17, 2015 | 4.755 | 4.900 | 4.560 | 4.900 | 24,564 | +0.29(+6.18%) |
Mar 16, 2015 | 4.595 | 4.725 | 4.565 | 4.615 | 24,616 | +0.00(+0.11%) |
Mar 13, 2015 | 4.800 | 5.070 | 4.610 | 4.610 | 233,732 | -0.09(-1.91%) |
Mar 12, 2015 | 4.525 | 4.860 | 4.525 | 4.700 | 144,396 | +0.15(+3.30%) |
Mar 11, 2015 | 4.595 | 4.600 | 4.525 | 4.550 | 21,760 | -0.08(-1.83%) |
Mar 10, 2015 | 4.680 | 4.705 | 4.610 | 4.635 | 22,426 | -0.09(-1.90%) |
Mar 09, 2015 | 4.620 | 4.725 | 4.530 | 4.725 | 39,228 | +0.07(+1.61%) |
Mar 06, 2015 | 4.635 | 4.655 | 4.600 | 4.650 | 6,338 | +0.04(+0.98%) |
Mar 05, 2015 | 4.615 | 4.625 | 4.600 | 4.605 | 12,580 | -0.02(-0.43%) |
Mar 04, 2015 | 4.750 | 4.825 | 4.572 | 4.625 | 33,570 | -0.05(-1.07%) |
Mar 03, 2015 | 4.590 | 4.870 | 4.670 | 4.675 | 53,746 | +0.00(+0.11%) |
Mar 02, 2015 | 4.880 | 5.055 | 4.640 | 4.670 | 86,814 | -0.08(-1.68%) |
Feb 27, 2015 | 5.120 | 5.210 | 4.750 | 4.750 | 261,394 | -0.37(-7.23%) |
Feb 26, 2015 | 4.780 | 5.415 | 4.745 | 5.120 | 468,374 | +0.32(+6.56%) |
Feb 25, 2015 | 4.710 | 4.835 | 4.580 | 4.805 | 125,600 | +0.12(+2.56%) |
Feb 24, 2015 | 4.570 | 4.730 | 4.500 | 4.685 | 228,562 | +0.11(+2.40%) |
Feb 23, 2015 | 4.710 | 4.710 | 4.550 | 4.575 | 28,156 | -0.13(-2.87%) |
Feb 20, 2015 | 4.835 | 4.835 | 4.610 | 4.710 | 14,754 | -0.16(-3.19%) |
Feb 19, 2015 | 4.735 | 4.870 | 4.735 | 4.865 | 33,440 | -0.00(-0.10%) |
Feb 18, 2015 | 4.895 | 4.900 | 4.735 | 4.870 | 27,468 | -0.04(-0.71%) |
Feb 17, 2015 | 5.025 | 5.090 | 4.885 | 4.905 | 69,360 | -0.03(-0.61%) |
Feb 13, 2015 | 4.935 | 4.935 | 4.935 | 4.935 | 59,600 | +0.17(+3.68%) |
Feb 12, 2015 | 4.775 | 4.900 | 4.665 | 4.760 | 108,990 | +0.01(+0.21%) |
Feb 11, 2015 | 4.580 | 4.825 | 4.530 | 4.750 | 20,986 | +0.03(+0.53%) |
Feb 10, 2015 | 4.525 | 4.845 | 4.525 | 4.725 | 142,460 | +0.26(+5.94%) |
Feb 09, 2015 | 4.660 | 4.710 | 4.425 | 4.460 | 134,334 | -0.15(-3.15%) |
Feb 06, 2015 | 4.525 | 4.605 | 4.525 | 4.605 | 2,392 | -0.01(-0.22%) |
Feb 05, 2015 | 4.955 | 4.955 | 4.260 | 4.615 | 85,224 | -0.31(-6.39%) |
Feb 04, 2015 | 4.760 | 5.185 | 4.760 | 4.930 | 36,010 | +0.21(+4.56%) |
Feb 03, 2015 | 5.134 | 5.215 | 4.630 | 4.715 | 81,220 | -0.44(-8.45%) |
Feb 02, 2015 | 5.250 | 5.250 | 5.060 | 5.150 | 11,946 | -0.10(-2.00%) |
Jan 30, 2015 | 5.245 | 5.310 | 5.245 | 5.255 | 5,884 | +0.00(+0.10%) |
Jan 29, 2015 | 5.245 | 5.250 | 5.220 | 5.250 | 1,802 | +0.00(+0.10%) |
Jan 28, 2015 | 5.500 | 5.500 | 5.230 | 5.245 | 49,668 | -0.38(-6.76%) |
Jan 27, 2015 | 5.250 | 5.750 | 5.237 | 5.625 | 23,828 | +0.37(+6.94%) |
Jan 26, 2015 | 5.220 | 5.370 | 5.220 | 5.260 | 2,008 | +0.00(+0.10%) |
Jan 23, 2015 | 5.295 | 5.359 | 5.115 | 5.255 | 29,860 | -0.08(-1.50%) |
Jan 22, 2015 | 5.485 | 5.485 | 5.260 | 5.335 | 3,860 | +0.01(+0.19%) |
Jan 21, 2015 | 5.445 | 5.445 | 5.305 | 5.325 | 2,498 | +0.04(+0.66%) |
Jan 20, 2015 | 5.125 | 5.293 | 5.125 | 5.290 | 9,132 | -0.12(-2.31%) |
Jan 16, 2015 | 5.263 | 5.415 | 5.250 | 5.415 | 3,928 | +0.26(+5.04%) |
Jan 15, 2015 | 5.230 | 5.230 | 5.020 | 5.155 | 5,092 | -0.13(-2.46%) |
Jan 14, 2015 | 5.250 | 5.285 | 5.220 | 5.285 | 4,464 | +0.04(+0.67%) |
Jan 13, 2015 | 5.330 | 5.345 | 5.130 | 5.250 | 8,632 | +0.07(+1.25%) |
Jan 12, 2015 | 5.250 | 5.255 | 5.180 | 5.185 | 8,530 | -0.02(-0.29%) |
Jan 09, 2015 | 5.390 | 5.390 | 5.200 | 5.200 | 3,300 | -0.17(-3.26%) |
Jan 08, 2015 | 5.408 | 5.408 | 5.375 | 5.375 | 3,074 | +0.00(+0.00%) |
Jan 07, 2015 | 5.430 | 5.430 | 5.375 | 5.375 | 708 | +0.09(+1.70%) |
Jan 06, 2015 | 5.285 | 5.285 | 5.285 | 5.285 | 200 | -0.18(-3.29%) |
Jan 05, 2015 | 5.595 | 5.595 | 5.465 | 5.465 | 1,234 | +0.01(+0.18%) |
Jan 02, 2015 | 5.295 | 5.720 | 5.228 | 5.455 | 25,718 | +0.15(+2.73%) |
Dec 31, 2014 | 5.435 | 5.310 | 5.310 | 5.310 | 10,800 | -0.24(-4.32%) |
Dec 30, 2014 | 5.290 | 5.715 | 5.270 | 5.550 | 63,632 | +0.35(+6.73%) |
Dec 29, 2014 | 5.360 | 5.370 | 5.195 | 5.200 | 8,316 | -0.40(-7.14%) |
Dec 26, 2014 | 5.690 | 5.690 | 5.600 | 5.600 | 1,708 | -0.08(-1.41%) |
Dec 24, 2014 | 5.670 | 5.680 | 5.680 | 5.680 | 2,400 | +0.01(+0.10%) |
Dec 23, 2014 | 5.665 | 5.674 | 5.665 | 5.674 | 2,488 | -0.08(-1.41%) |
Dec 22, 2014 | 5.805 | 6.000 | 5.745 | 5.755 | 7,796 | +0.00(+0.09%) |
Dec 19, 2014 | 5.500 | 5.750 | 5.480 | 5.750 | 4,746 | +0.16(+2.77%) |
Dec 18, 2014 | 5.614 | 5.625 | 5.595 | 5.595 | 4,880 | +0.11(+2.01%) |
Dec 17, 2014 | 5.420 | 5.545 | 5.420 | 5.485 | 7,406 | +0.04(+0.64%) |
Dec 15, 2014 | 5.400 | 5.450 | 5.260 | 5.450 | 3,098 | +0.16(+3.02%) |
Dec 12, 2014 | 5.375 | 5.390 | 5.255 | 5.290 | 4,656 | +0.02(+0.38%) |
Dec 11, 2014 | 5.270 | 5.590 | 5.270 | 5.270 | 8,766 | -0.18(-3.30%) |
Dec 10, 2014 | 5.375 | 5.450 | 5.260 | 5.450 | 7,682 | -0.00(-0.09%) |
Dec 09, 2014 | 5.500 | 5.561 | 5.380 | 5.455 | 7,422 | -0.07(-1.27%) |
Dec 08, 2014 | 5.515 | 5.525 | 5.450 | 5.525 | 6,860 | -0.04(-0.65%) |
Dec 05, 2014 | 5.530 | 5.565 | 5.530 | 5.561 | 1,906 | +0.03(+0.57%) |
Dec 04, 2014 | 5.500 | 5.530 | 5.500 | 5.530 | 4,428 | +0.05(+0.90%) |
Dec 03, 2014 | 5.425 | 5.515 | 5.424 | 5.481 | 9,050 | +0.08(+1.54%) |
Dec 02, 2014 | 5.655 | 5.655 | 5.380 | 5.397 | 6,804 | -0.16(-2.92%) |
Dec 01, 2014 | 5.575 | 5.612 | 5.515 | 5.560 | 2,764 | -0.11(-1.94%) |
Nov 28, 2014 | 5.670 | 5.670 | 5.650 | 5.670 | 2,602 | +0.08(+1.34%) |
Nov 26, 2014 | 5.615 | 5.595 | 5.595 | 5.595 | 8,800 | -0.20(-3.37%) |
Nov 25, 2014 | 5.810 | 5.810 | 5.575 | 5.790 | 6,234 | +0.01(+0.12%) |
Nov 24, 2014 | 5.630 | 5.783 | 5.600 | 5.783 | 3,388 | +0.06(+1.11%) |
Nov 21, 2014 | 5.720 | 5.720 | 5.720 | 5.720 | 796 | -0.27(-4.51%) |
Nov 20, 2014 | 5.704 | 5.990 | 5.685 | 5.990 | 3,112 | +0.15(+2.57%) |
Nov 19, 2014 | 5.688 | 5.880 | 5.688 | 5.840 | 3,922 | +0.04(+0.77%) |
Nov 18, 2014 | 5.790 | 5.800 | 5.780 | 5.795 | 6,718 | -0.01(-0.26%) |
Nov 17, 2014 | 5.875 | 5.875 | 5.810 | 5.810 | 5,300 | -0.04(-0.68%) |
Nov 14, 2014 | 5.905 | 5.905 | 5.850 | 5.850 | 6,574 | +0.00(+0.00%) |
Nov 13, 2014 | 5.650 | 5.870 | 5.650 | 5.850 | 3,512 | +0.06(+1.04%) |
Nov 12, 2014 | 5.775 | 5.820 | 5.675 | 5.790 | 15,450 | +0.04(+0.70%) |
Nov 11, 2014 | 5.575 | 5.760 | 5.575 | 5.750 | 29,864 | +0.12(+2.13%) |
Nov 10, 2014 | 5.855 | 5.950 | 5.630 | 5.630 | 6,570 | -0.37(-6.09%) |
Nov 07, 2014 | 5.921 | 5.995 | 5.919 | 5.995 | 1,596 | +0.07(+1.18%) |
Nov 06, 2014 | 5.940 | 5.940 | 5.921 | 5.925 | 6,962 | +0.02(+0.34%) |
Nov 05, 2014 | 5.630 | 5.910 | 5.630 | 5.905 | 10,184 | -0.00(-0.08%) |
Nov 04, 2014 | 5.835 | 5.910 | 5.835 | 5.910 | 6,042 | +0.10(+1.72%) |
Nov 03, 2014 | 5.630 | 5.871 | 5.630 | 5.810 | 18,876 | -0.10(-1.69%) |
Oct 31, 2014 | 5.675 | 5.921 | 5.675 | 5.910 | 4,962 | -0.08(-1.25%) |
Oct 30, 2014 | 6.000 | 6.000 | 5.765 | 5.985 | 4,426 | +0.06(+1.01%) |
Oct 29, 2014 | 5.900 | 5.925 | 5.825 | 5.925 | 13,098 | +0.03(+0.51%) |
Oct 28, 2014 | 5.890 | 5.900 | 5.605 | 5.895 | 13,986 | +0.20(+3.51%) |
Oct 27, 2014 | 5.725 | 5.600 | 5.600 | 5.695 | 7,986 | +0.10(+1.70%) |
Oct 24, 2014 | 5.500 | 5.725 | 5.435 | 5.600 | 29,472 | +0.10(+1.82%) |
Oct 23, 2014 | 5.150 | 5.845 | 5.150 | 5.500 | 74,460 | +0.60(+12.24%) |
Oct 22, 2014 | 4.505 | 4.900 | 4.500 | 4.900 | 32,422 | +0.62(+14.62%) |
Oct 21, 2014 | 4.475 | 4.500 | 4.275 | 4.275 | 32,816 | -0.18(-4.04%) |
Oct 20, 2014 | 4.365 | 4.475 | 4.325 | 4.455 | 3,748 | +0.06(+1.37%) |
Oct 17, 2014 | 4.265 | 4.275 | 4.265 | 4.395 | 8,716 | +0.07(+1.62%) |
Oct 16, 2014 | 4.255 | 4.325 | 4.255 | 4.325 | 29,396 | +0.03(+0.58%) |
Oct 15, 2014 | 4.420 | 4.250 | 4.295 | 4.300 | 12,714 | +0.05(+1.18%) |
Oct 14, 2014 | 4.260 | 4.315 | 4.250 | 4.250 | 34,034 | +0.00(+0.00%) |
Oct 13, 2014 | 4.110 | 4.340 | 4.031 | 4.250 | 11,792 | +0.00(+0.12%) |
Oct 10, 2014 | 4.225 | 4.325 | 4.175 | 4.245 | 5,766 | +0.05(+1.20%) |
Oct 09, 2014 | 4.380 | 4.420 | 4.194 | 4.194 | 22,462 | -0.28(-6.27%) |
Oct 08, 2014 | 4.265 | 4.490 | 4.265 | 4.475 | 5,228 | -0.01(-0.22%) |
Oct 07, 2014 | 4.375 | 4.600 | 4.375 | 4.485 | 29,422 | -0.27(-5.78%) |
Oct 06, 2014 | 4.950 | 4.950 | 4.760 | 4.760 | 7,448 | -0.22(-4.32%) |
Oct 03, 2014 | 5.015 | 5.015 | 4.975 | 4.975 | 6,738 | -0.23(-4.42%) |
Oct 02, 2014 | 5.205 | 5.205 | 5.205 | 5.205 | 406 | +0.22(+4.52%) |
Oct 01, 2014 | 5.060 | 5.145 | 4.814 | 4.980 | 20,462 | -0.14(-2.73%) |
Sep 30, 2014 | 5.220 | 5.220 | 5.065 | 5.120 | 17,204 | -0.05(-1.01%) |
Sep 29, 2014 | 5.250 | 5.255 | 5.150 | 5.173 | 4,408 | -0.19(-3.47%) |
Sep 26, 2014 | 5.250 | 5.420 | 5.250 | 5.358 | 7,348 | +0.11(+2.16%) |
Sep 25, 2014 | 5.250 | 5.250 | 5.035 | 5.245 | 4,982 | -0.03(-0.57%) |
Sep 24, 2014 | 5.260 | 5.300 | 5.115 | 5.275 | 7,774 | -0.03(-0.47%) |
Sep 23, 2014 | 5.505 | 5.505 | 5.010 | 5.300 | 23,594 | -0.21(-3.73%) |
Sep 22, 2014 | 5.525 | 5.575 | 5.505 | 5.505 | 18,576 | -0.12(-2.13%) |
Sep 19, 2014 | 5.830 | 5.830 | 5.625 | 5.625 | 9,652 | -0.22(-3.85%) |
Sep 18, 2014 | 5.515 | 5.850 | 5.515 | 5.850 | 22,930 | +0.07(+1.30%) |
Sep 17, 2014 | 5.780 | 5.780 | 5.730 | 5.775 | 4,076 | -0.03(-0.60%) |
Sep 16, 2014 | 5.768 | 5.830 | 5.755 | 5.810 | 2,008 | +0.01(+0.22%) |
Sep 15, 2014 | 5.760 | 5.830 | 5.760 | 5.798 | 4,280 | -0.00(-0.04%) |
Sep 12, 2014 | 5.792 | 5.830 | 5.792 | 5.800 | 7,978 | +0.04(+0.69%) |
Sep 11, 2014 | 5.785 | 5.875 | 5.760 | 5.760 | 4,962 | -0.11(-1.87%) |
Sep 10, 2014 | 5.730 | 5.870 | 5.730 | 5.870 | 2,796 | +0.09(+1.56%) |
Sep 09, 2014 | 5.665 | 5.800 | 5.665 | 5.780 | 10,672 | -0.00(-0.04%) |
Sep 08, 2014 | 5.840 | 5.995 | 5.782 | 5.782 | 10,000 | -0.08(-1.32%) |
Sep 05, 2014 | 5.945 | 5.945 | 5.865 | 5.860 | 9,842 | -0.11(-1.84%) |
Sep 04, 2014 | 5.850 | 5.850 | 5.850 | 5.970 | 12,860 | +0.00(+0.08%) |
Sep 03, 2014 | 5.875 | 5.966 | 5.875 | 5.965 | 9,154 | +0.10(+1.79%) |
Sep 02, 2014 | 5.860 | 5.980 | 5.850 | 5.860 | 6,828 | +0.01(+0.18%) |
Aug 29, 2014 | 5.970 | 5.850 | 5.850 | 5.850 | 18,200 | -0.02(-0.38%) |
Aug 28, 2014 | 5.930 | 5.995 | 5.800 | 5.872 | 12,428 | -0.10(-1.72%) |
Aug 27, 2014 | 5.975 | 5.975 | 5.805 | 5.975 | 8,232 | +0.00(+0.08%) |
Aug 26, 2014 | 5.990 | 5.990 | 5.840 | 5.970 | 2,888 | +0.00(+0.00%) |
Aug 25, 2014 | 5.875 | 5.995 | 5.850 | 5.970 | 18,916 | +0.19(+3.38%) |
Aug 22, 2014 | 5.670 | 5.870 | 5.670 | 5.775 | 19,900 | -0.12(-2.12%) |
Aug 21, 2014 | 5.900 | 5.969 | 5.815 | 5.900 | 11,664 | +0.00(+0.00%) |
Aug 20, 2014 | 5.985 | 5.995 | 5.900 | 5.900 | 4,122 | -0.02(-0.34%) |
Aug 19, 2014 | 5.900 | 5.995 | 5.900 | 5.920 | 11,444 | +0.03(+0.51%) |
Aug 18, 2014 | 5.915 | 5.915 | 5.805 | 5.890 | 18,580 | -0.06(-0.95%) |
Aug 15, 2014 | 5.665 | 5.947 | 5.665 | 5.947 | 6,102 | +0.04(+0.70%) |
Aug 14, 2014 | 5.830 | 5.985 | 5.830 | 5.905 | 12,682 | +0.00(+0.08%) |
Aug 13, 2014 | 5.940 | 5.990 | 5.900 | 5.900 | 12,382 | +0.00(+0.00%) |
Aug 12, 2014 | 5.950 | 5.970 | 5.900 | 5.900 | 18,550 | +0.00(+0.00%) |
Aug 11, 2014 | 5.940 | 6.120 | 5.840 | 5.900 | 23,190 | -0.10(-1.75%) |
Aug 08, 2014 | 6.125 | 6.125 | 5.960 | 6.005 | 4,210 | +0.07(+1.26%) |
Aug 07, 2014 | 5.900 | 6.025 | 5.856 | 5.930 | 10,108 | +0.01(+0.09%) |
Aug 06, 2014 | 6.215 | 6.215 | 5.925 | 5.925 | 14,040 | -0.10(-1.66%) |
Aug 05, 2014 | 5.840 | 6.025 | 5.840 | 6.025 | 6,296 | +0.20(+3.43%) |
Aug 04, 2014 | 5.840 | 5.861 | 5.820 | 5.825 | 9,036 | -0.00(-0.09%) |
Aug 01, 2014 | 5.865 | 5.890 | 5.625 | 5.830 | 22,618 | -0.13(-2.18%) |
Jul 31, 2014 | 5.880 | 5.960 | 5.250 | 5.960 | 31,662 | -0.36(-5.62%) |
Jul 30, 2014 | 6.405 | 6.580 | 6.250 | 6.315 | 17,246 | -0.06(-1.02%) |
Jul 29, 2014 | 6.380 | 6.392 | 6.375 | 6.380 | 4,692 | -0.12(-1.77%) |
Jul 28, 2014 | 6.570 | 6.635 | 6.380 | 6.495 | 36,820 | -0.00(-0.02%) |
Jul 25, 2014 | 6.575 | 6.595 | 6.380 | 6.497 | 11,524 | +0.10(+1.51%) |
Jul 24, 2014 | 6.330 | 6.655 | 6.330 | 6.400 | 18,972 | +0.01(+0.16%) |
Jul 23, 2014 | 7.745 | 7.745 | 5.890 | 6.390 | 105,432 | -1.66(-20.62%) |
Jul 22, 2014 | 7.925 | 8.050 | 7.855 | 8.050 | 6,050 | +0.15(+1.90%) |
Jul 21, 2014 | 7.800 | 7.900 | 7.800 | 7.900 | 12,616 | +0.04(+0.45%) |
Jul 18, 2014 | 7.885 | 7.885 | 7.785 | 7.865 | 15,112 | +0.03(+0.32%) |
Jul 17, 2014 | 7.920 | 7.920 | 7.795 | 7.840 | 4,052 | -0.05(-0.69%) |
Jul 16, 2014 | 7.890 | 8.065 | 7.880 | 7.894 | 7,978 | +0.01(+0.13%) |
Jul 15, 2014 | 7.790 | 7.890 | 7.785 | 7.885 | 7,984 | -0.02(-0.20%) |
Jul 14, 2014 | 7.790 | 7.980 | 7.785 | 7.900 | 19,170 | +0.10(+1.28%) |
Jul 11, 2014 | 7.725 | 7.998 | 7.725 | 7.800 | 9,924 | +0.05(+0.71%) |
Jul 10, 2014 | 7.845 | 7.965 | 7.725 | 7.745 | 11,392 | -0.39(-4.79%) |
Jul 09, 2014 | 7.830 | 8.135 | 7.830 | 8.135 | 1,726 | +0.01(+0.12%) |
Jul 08, 2014 | 8.150 | 8.250 | 8.050 | 8.125 | 20,848 | +0.01(+0.12%) |
Jul 07, 2014 | 7.750 | 8.465 | 7.750 | 8.115 | 31,356 | +0.24(+2.98%) |
Jul 03, 2014 | 7.805 | 7.880 | 7.880 | 7.880 | 5,800 | +0.18(+2.34%) |
Jul 02, 2014 | 7.575 | 7.780 | 7.575 | 7.700 | 14,978 | +0.15(+1.99%) |
Jul 01, 2014 | 7.500 | 7.965 | 7.500 | 7.550 | 5,510 | -0.06(-0.72%) |
Jun 30, 2014 | 7.480 | 7.605 | 7.455 | 7.605 | 1,930 | +0.15(+2.01%) |
Jun 27, 2014 | 7.130 | 7.915 | 7.130 | 7.455 | 14,402 | -0.18(-2.36%) |
Jun 26, 2014 | 7.860 | 7.915 | 7.370 | 7.635 | 30,730 | -0.22(-2.80%) |
Jun 25, 2014 | 7.855 | 7.855 | 7.855 | 7.855 | 400 | +0.01(+0.06%) |
Jun 24, 2014 | 7.920 | 8.002 | 7.850 | 7.850 | 9,922 | -0.07(-0.82%) |
Jun 23, 2014 | 8.035 | 8.035 | 7.880 | 7.915 | 1,926 | -0.12(-1.49%) |
Jun 20, 2014 | 8.125 | 8.125 | 7.250 | 8.035 | 32,622 | -0.09(-1.11%) |
Jun 19, 2014 | 8.095 | 8.170 | 8.090 | 8.125 | 5,224 | +0.01(+0.12%) |
Jun 18, 2014 | 8.090 | 8.137 | 8.075 | 8.115 | 3,446 | +0.01(+0.09%) |
Jun 17, 2014 | 8.250 | 8.250 | 8.075 | 8.108 | 3,050 | -0.13(-1.63%) |
Jun 16, 2014 | 8.225 | 8.264 | 8.225 | 8.242 | 3,464 | +0.01(+0.09%) |
Jun 13, 2014 | 8.075 | 8.250 | 8.075 | 8.235 | 8,146 | +0.16(+1.98%) |
Jun 12, 2014 | 8.108 | 8.230 | 8.075 | 8.075 | 7,408 | +0.00(+0.05%) |
Jun 11, 2014 | 8.065 | 8.345 | 8.065 | 8.071 | 3,026 | -0.00(-0.05%) |
Jun 10, 2014 | 8.040 | 8.225 | 8.040 | 8.075 | 2,870 | +0.02(+0.25%) |
Jun 06, 2014 | 8.280 | 8.345 | 8.055 | 8.055 | 20,334 | -0.22(-2.72%) |
Jun 05, 2014 | 8.155 | 8.280 | 8.150 | 8.280 | 4,768 | +0.12(+1.53%) |
Jun 04, 2014 | 8.170 | 8.360 | 8.125 | 8.155 | 7,214 | -0.12(-1.45%) |
Jun 03, 2014 | 8.230 | 8.485 | 8.125 | 8.275 | 11,684 | +0.06(+0.73%) |
Jun 02, 2014 | 8.355 | 8.355 | 8.125 | 8.215 | 10,596 | -0.14(-1.73%) |
May 30, 2014 | 8.240 | 8.495 | 8.140 | 8.360 | 9,212 | +0.06(+0.72%) |
May 29, 2014 | 8.070 | 8.345 | 8.070 | 8.300 | 4,400 | -0.05(-0.60%) |
May 28, 2014 | 8.355 | 8.365 | 8.315 | 8.350 | 3,230 | +0.14(+1.77%) |
May 27, 2014 | 8.375 | 8.465 | 8.125 | 8.205 | 14,482 | -0.19(-2.21%) |
May 23, 2014 | 8.390 | 8.390 | 8.390 | 8.390 | 40,600 | -0.06(-0.77%) |
May 22, 2014 | 8.465 | 8.465 | 7.925 | 8.455 | 21,884 | -0.00(-0.00%) |
May 21, 2014 | 8.450 | 8.500 | 8.450 | 8.455 | 20,106 | +0.00(+0.00%) |
May 20, 2014 | 8.455 | 8.620 | 8.450 | 8.455 | 33,302 | -0.12(-1.34%) |
May 19, 2014 | 8.240 | 8.660 | 8.240 | 8.570 | 15,188 | +0.27(+3.25%) |
May 16, 2014 | 8.025 | 8.340 | 8.025 | 8.300 | 6,192 | -0.11(-1.31%) |
May 15, 2014 | 8.630 | 8.635 | 8.135 | 8.410 | 7,256 | -0.05(-0.65%) |
May 14, 2014 | 8.470 | 8.500 | 8.355 | 8.465 | 13,856 | -0.15(-1.74%) |
May 13, 2014 | 8.415 | 8.630 | 8.255 | 8.615 | 27,302 | +0.11(+1.29%) |
May 12, 2014 | 8.300 | 8.630 | 8.250 | 8.505 | 32,906 | +0.06(+0.71%) |
May 09, 2014 | 8.500 | 8.500 | 8.355 | 8.445 | 6,372 | -0.18(-2.09%) |
May 08, 2014 | 8.640 | 8.880 | 8.515 | 8.625 | 46,106 | +0.00(+0.00%) |
May 07, 2014 | 8.455 | 8.890 | 8.250 | 8.625 | 15,880 | +0.29(+3.42%) |
May 06, 2014 | 8.690 | 8.690 | 8.335 | 8.340 | 11,714 | -0.23(-2.74%) |
May 05, 2014 | 8.530 | 8.710 | 8.530 | 8.575 | 21,304 | -0.13(-1.49%) |
May 02, 2014 | 8.495 | 8.740 | 8.340 | 8.705 | 10,196 | +0.27(+3.14%) |