Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.070 | 6.130 | 5.955 | 6.010 | 463,952 | -0.01(-0.17%) |
Apr 29, 2015 | 6.010 | 6.120 | 5.990 | 6.020 | 266,686 | -0.05(-0.82%) |
Apr 28, 2015 | 6.130 | 6.190 | 5.990 | 6.070 | 313,785 | +0.01(+0.17%) |
Apr 27, 2015 | 6.270 | 6.398 | 6.030 | 6.060 | 721,758 | -0.20(-3.19%) |
Apr 24, 2015 | 5.960 | 6.394 | 5.870 | 6.260 | 944,185 | +0.60(+10.60%) |
Apr 23, 2015 | 5.680 | 5.790 | 5.560 | 5.660 | 374,762 | +0.00(+0.00%) |
Apr 22, 2015 | 5.500 | 5.700 | 5.500 | 5.660 | 529,134 | +0.14(+2.54%) |
Apr 21, 2015 | 6.280 | 6.280 | 5.260 | 5.520 | 2,114,568 | -1.31(-19.18%) |
Apr 20, 2015 | 6.920 | 6.955 | 6.780 | 6.830 | 423,189 | -0.06(-0.87%) |
Apr 17, 2015 | 6.870 | 7.000 | 6.870 | 6.890 | 197,660 | -0.09(-1.29%) |
Apr 16, 2015 | 7.200 | 7.250 | 6.870 | 6.980 | 325,521 | -0.26(-3.59%) |
Apr 15, 2015 | 7.180 | 7.350 | 7.160 | 7.240 | 78,457 | +0.07(+0.98%) |
Apr 14, 2015 | 7.230 | 7.290 | 7.170 | 7.170 | 94,334 | -0.08(-1.10%) |
Apr 13, 2015 | 7.220 | 7.340 | 7.220 | 7.250 | 77,799 | +0.04(+0.55%) |
Apr 10, 2015 | 7.330 | 7.383 | 7.170 | 7.210 | 112,700 | -0.08(-1.10%) |
Apr 09, 2015 | 7.360 | 7.450 | 7.270 | 7.290 | 82,623 | -0.10(-1.35%) |
Apr 08, 2015 | 7.290 | 7.460 | 7.290 | 7.390 | 85,127 | +0.08(+1.09%) |
Apr 07, 2015 | 7.390 | 7.475 | 7.300 | 7.310 | 104,773 | -0.10(-1.35%) |
Apr 06, 2015 | 7.510 | 7.510 | 7.190 | 7.410 | 90,895 | +0.07(+0.95%) |
Apr 02, 2015 | 7.280 | 7.340 | 7.340 | 7.340 | 74,900 | +0.08(+1.10%) |
Apr 01, 2015 | 7.150 | 7.350 | 6.987 | 7.260 | 155,987 | +0.11(+1.54%) |
Mar 31, 2015 | 7.200 | 7.250 | 7.140 | 7.150 | 119,955 | -0.15(-2.05%) |
Mar 30, 2015 | 7.300 | 7.380 | 7.180 | 7.300 | 118,142 | -0.02(-0.27%) |
Mar 27, 2015 | 7.320 | 7.535 | 7.170 | 7.320 | 169,462 | +0.01(+0.14%) |
Mar 26, 2015 | 7.170 | 7.500 | 7.170 | 7.310 | 248,296 | -0.34(-4.44%) |
Mar 25, 2015 | 7.860 | 7.860 | 7.610 | 7.650 | 234,237 | -0.23(-2.92%) |
Mar 24, 2015 | 7.880 | 7.940 | 7.710 | 7.880 | 136,612 | +0.02(+0.25%) |
Mar 23, 2015 | 7.740 | 7.920 | 7.600 | 7.860 | 206,904 | +0.06(+0.77%) |
Mar 20, 2015 | 8.140 | 8.140 | 7.570 | 7.800 | 366,091 | -0.68(-8.02%) |
Mar 19, 2015 | 8.410 | 8.540 | 8.270 | 8.480 | 96,833 | +0.03(+0.36%) |
Mar 18, 2015 | 8.290 | 8.480 | 8.220 | 8.450 | 154,854 | +0.14(+1.68%) |
Mar 17, 2015 | 8.320 | 8.400 | 8.172 | 8.310 | 41,066 | -0.06(-0.72%) |
Mar 16, 2015 | 8.290 | 8.490 | 8.290 | 8.370 | 82,027 | +0.11(+1.33%) |
Mar 13, 2015 | 8.210 | 8.260 | 8.050 | 8.260 | 72,681 | +0.07(+0.85%) |
Mar 12, 2015 | 8.110 | 8.210 | 8.050 | 8.190 | 168,703 | +0.10(+1.24%) |
Mar 11, 2015 | 8.010 | 8.110 | 7.957 | 8.090 | 113,093 | +0.11(+1.38%) |
Mar 10, 2015 | 8.020 | 8.100 | 7.910 | 7.980 | 97,979 | -0.15(-1.85%) |
Mar 09, 2015 | 8.120 | 8.210 | 8.060 | 8.130 | 61,105 | +0.01(+0.12%) |
Mar 06, 2015 | 8.200 | 8.406 | 8.100 | 8.120 | 98,782 | -0.19(-2.29%) |
Mar 05, 2015 | 8.280 | 8.426 | 8.180 | 8.310 | 137,402 | +0.03(+0.36%) |
Mar 04, 2015 | 8.340 | 8.360 | 8.200 | 8.280 | 99,123 | -0.08(-0.96%) |
Mar 03, 2015 | 8.430 | 8.480 | 8.340 | 8.360 | 119,916 | -0.05(-0.59%) |
Mar 02, 2015 | 8.200 | 8.420 | 8.200 | 8.410 | 158,629 | +0.15(+1.82%) |
Feb 27, 2015 | 8.350 | 8.414 | 8.200 | 8.260 | 142,888 | -0.09(-1.08%) |
Feb 26, 2015 | 8.330 | 8.440 | 8.280 | 8.350 | 111,961 | +0.02(+0.24%) |
Feb 25, 2015 | 8.250 | 8.390 | 8.150 | 8.330 | 238,350 | +0.07(+0.85%) |
Feb 24, 2015 | 8.400 | 8.430 | 8.190 | 8.260 | 223,865 | +0.05(+0.67%) |
Feb 23, 2015 | 8.290 | 8.488 | 8.010 | 8.205 | 185,229 | -0.21(-2.44%) |
Feb 20, 2015 | 8.680 | 8.680 | 8.340 | 8.410 | 173,859 | -0.25(-2.89%) |
Feb 19, 2015 | 8.690 | 8.910 | 8.450 | 8.660 | 209,909 | -0.17(-1.93%) |
Feb 18, 2015 | 9.370 | 9.500 | 8.690 | 8.830 | 397,962 | -0.92(-9.44%) |
Feb 17, 2015 | 9.870 | 10.08 | 9.730 | 9.750 | 110,314 | -0.12(-1.22%) |
Feb 13, 2015 | 9.880 | 9.870 | 9.870 | 9.870 | 51,800 | -0.04(-0.40%) |
Feb 12, 2015 | 10.01 | 10.23 | 9.678 | 9.910 | 92,929 | +0.00(+0.00%) |
Feb 11, 2015 | 9.880 | 10.07 | 9.654 | 9.910 | 50,629 | -0.01(-0.10%) |
Feb 10, 2015 | 10.07 | 10.10 | 9.870 | 9.920 | 57,422 | -0.12(-1.20%) |
Feb 09, 2015 | 10.02 | 10.29 | 9.700 | 10.04 | 87,583 | -0.03(-0.30%) |
Feb 06, 2015 | 9.720 | 10.25 | 9.710 | 10.07 | 185,031 | +0.35(+3.60%) |
Feb 05, 2015 | 9.520 | 9.780 | 9.480 | 9.720 | 81,900 | +0.24(+2.53%) |
Feb 04, 2015 | 9.380 | 9.590 | 9.380 | 9.480 | 126,919 | +0.03(+0.32%) |
Feb 03, 2015 | 9.080 | 9.480 | 9.080 | 9.450 | 76,521 | +0.36(+3.96%) |
Feb 02, 2015 | 8.780 | 9.100 | 8.750 | 9.090 | 125,261 | +0.29(+3.30%) |
Jan 30, 2015 | 9.120 | 9.390 | 8.790 | 8.800 | 124,700 | -0.44(-4.76%) |
Jan 29, 2015 | 9.040 | 9.310 | 9.040 | 9.240 | 82,488 | +0.20(+2.21%) |
Jan 28, 2015 | 9.140 | 9.340 | 8.960 | 9.040 | 113,642 | -0.03(-0.33%) |
Jan 27, 2015 | 9.190 | 9.190 | 9.120 | 9.070 | 67,943 | -0.22(-2.37%) |
Jan 26, 2015 | 9.340 | 9.410 | 9.220 | 9.290 | 76,329 | -0.11(-1.17%) |
Jan 23, 2015 | 9.500 | 9.500 | 9.340 | 9.400 | 55,558 | -0.06(-0.63%) |
Jan 22, 2015 | 9.300 | 9.530 | 9.070 | 9.460 | 141,066 | +0.21(+2.27%) |
Jan 21, 2015 | 9.350 | 9.450 | 9.240 | 9.250 | 70,707 | -0.11(-1.18%) |
Jan 20, 2015 | 9.440 | 9.470 | 9.290 | 9.360 | 92,846 | -0.05(-0.53%) |
Jan 16, 2015 | 9.110 | 9.470 | 9.050 | 9.410 | 108,325 | +0.26(+2.84%) |
Jan 15, 2015 | 9.220 | 9.550 | 9.050 | 9.150 | 108,249 | -0.08(-0.87%) |
Jan 14, 2015 | 9.250 | 9.352 | 9.040 | 9.230 | 96,626 | -0.12(-1.28%) |
Jan 13, 2015 | 9.500 | 9.730 | 9.260 | 9.350 | 86,254 | -0.05(-0.53%) |
Jan 12, 2015 | 9.670 | 9.700 | 9.360 | 9.400 | 86,551 | -0.30(-3.09%) |
Jan 09, 2015 | 9.530 | 9.750 | 9.520 | 9.700 | 100,504 | +0.14(+1.46%) |
Jan 08, 2015 | 9.430 | 9.850 | 9.340 | 9.560 | 151,254 | +0.23(+2.47%) |
Jan 07, 2015 | 9.350 | 9.450 | 9.040 | 9.330 | 132,191 | +0.03(+0.32%) |
Jan 06, 2015 | 9.550 | 9.550 | 9.040 | 9.300 | 159,129 | -0.09(-0.96%) |
Jan 05, 2015 | 9.330 | 9.510 | 9.300 | 9.390 | 108,437 | -0.03(-0.32%) |
Jan 02, 2015 | 9.370 | 9.445 | 9.205 | 9.420 | 124,016 | +0.14(+1.51%) |
Dec 31, 2014 | 9.200 | 9.280 | 9.280 | 9.280 | 131,800 | +0.05(+0.54%) |
Dec 30, 2014 | 9.280 | 9.350 | 9.180 | 9.230 | 108,235 | -0.05(-0.54%) |
Dec 29, 2014 | 9.350 | 9.420 | 9.280 | 9.280 | 48,361 | -0.10(-1.07%) |
Dec 26, 2014 | 9.320 | 9.440 | 9.320 | 9.380 | 40,368 | +0.11(+1.19%) |
Dec 24, 2014 | 9.370 | 9.270 | 9.270 | 9.270 | 40,700 | -0.08(-0.86%) |
Dec 23, 2014 | 9.280 | 9.470 | 9.100 | 9.350 | 59,560 | +0.08(+0.86%) |
Dec 22, 2014 | 9.030 | 9.510 | 8.800 | 9.270 | 99,823 | +0.22(+2.43%) |
Dec 19, 2014 | 8.900 | 9.100 | 8.670 | 9.050 | 323,903 | +0.10(+1.12%) |
Dec 18, 2014 | 8.900 | 9.000 | 8.840 | 8.950 | 237,745 | +0.05(+0.56%) |
Dec 17, 2014 | 8.710 | 8.960 | 8.670 | 8.900 | 156,254 | +0.18(+2.06%) |
Dec 16, 2014 | 8.560 | 8.900 | 8.480 | 8.720 | 112,068 | +0.12(+1.40%) |
Dec 15, 2014 | 8.690 | 8.830 | 8.580 | 8.600 | 92,153 | -0.02(-0.23%) |
Dec 12, 2014 | 8.550 | 8.820 | 8.550 | 8.620 | 137,013 | -0.05(-0.58%) |
Dec 11, 2014 | 8.770 | 8.970 | 8.320 | 8.670 | 168,134 | +0.01(+0.12%) |
Dec 10, 2014 | 8.770 | 8.810 | 7.380 | 8.660 | 141,827 | -0.19(-2.15%) |
Dec 09, 2014 | 8.450 | 8.870 | 8.310 | 8.850 | 176,277 | +0.34(+4.00%) |
Dec 08, 2014 | 8.860 | 8.980 | 8.490 | 8.510 | 109,676 | -0.41(-4.60%) |
Dec 05, 2014 | 8.700 | 9.000 | 8.700 | 8.920 | 145,590 | +0.17(+1.94%) |
Dec 04, 2014 | 8.680 | 8.820 | 8.610 | 8.750 | 48,204 | +0.07(+0.81%) |
Dec 03, 2014 | 8.430 | 8.790 | 8.400 | 8.680 | 135,745 | +0.23(+2.72%) |
Dec 02, 2014 | 8.470 | 8.750 | 8.420 | 8.450 | 114,810 | +0.03(+0.36%) |
Dec 01, 2014 | 8.630 | 8.630 | 8.400 | 8.420 | 158,953 | -0.27(-3.11%) |
Nov 28, 2014 | 8.800 | 8.870 | 8.690 | 8.690 | 87,230 | -0.12(-1.36%) |
Nov 26, 2014 | 8.670 | 8.810 | 8.810 | 8.810 | 100,000 | +0.11(+1.26%) |
Nov 25, 2014 | 8.470 | 8.750 | 8.350 | 8.700 | 271,893 | +0.29(+3.45%) |
Nov 24, 2014 | 8.470 | 8.520 | 8.310 | 8.410 | 171,642 | -0.08(-0.94%) |
Nov 21, 2014 | 8.380 | 8.590 | 8.310 | 8.490 | 186,783 | +0.27(+3.28%) |
Nov 20, 2014 | 8.000 | 8.320 | 7.975 | 8.220 | 137,466 | +0.20(+2.49%) |
Nov 19, 2014 | 8.340 | 8.340 | 7.960 | 8.020 | 143,861 | -0.30(-3.61%) |
Nov 18, 2014 | 8.170 | 8.410 | 8.170 | 8.320 | 146,369 | +0.11(+1.34%) |
Nov 17, 2014 | 8.220 | 8.250 | 8.060 | 8.210 | 131,023 | -0.05(-0.61%) |
Nov 14, 2014 | 8.180 | 8.300 | 8.060 | 8.260 | 109,526 | +0.05(+0.61%) |
Nov 13, 2014 | 8.330 | 8.360 | 8.190 | 8.210 | 112,087 | -0.14(-1.68%) |
Nov 12, 2014 | 8.090 | 8.350 | 8.050 | 8.350 | 111,352 | +0.08(+0.97%) |
Nov 11, 2014 | 8.100 | 8.300 | 8.040 | 8.270 | 154,656 | +0.11(+1.35%) |
Nov 10, 2014 | 7.830 | 8.235 | 7.720 | 8.160 | 291,700 | -0.20(-2.39%) |
Nov 07, 2014 | 8.520 | 8.520 | 8.260 | 8.360 | 142,617 | -0.22(-2.56%) |
Nov 06, 2014 | 8.330 | 8.690 | 8.330 | 8.580 | 147,002 | +0.14(+1.66%) |
Nov 05, 2014 | 8.200 | 8.460 | 8.080 | 8.440 | 150,728 | +0.35(+4.33%) |
Nov 04, 2014 | 8.170 | 8.260 | 7.925 | 8.090 | 200,970 | -0.14(-1.70%) |
Nov 03, 2014 | 8.730 | 8.820 | 8.210 | 8.230 | 187,061 | -0.55(-6.26%) |
Oct 31, 2014 | 8.540 | 8.820 | 8.370 | 8.780 | 163,052 | +0.41(+4.90%) |
Oct 30, 2014 | 8.360 | 8.440 | 8.230 | 8.370 | 198,002 | -0.06(-0.71%) |
Oct 29, 2014 | 8.300 | 8.500 | 8.270 | 8.430 | 165,396 | +0.12(+1.44%) |
Oct 28, 2014 | 7.890 | 8.390 | 7.890 | 8.310 | 216,727 | +0.44(+5.59%) |
Oct 27, 2014 | 7.950 | 7.950 | 7.760 | 7.870 | 191,388 | -0.08(-1.01%) |
Oct 24, 2014 | 7.920 | 8.180 | 7.890 | 7.950 | 144,074 | +0.06(+0.76%) |
Oct 23, 2014 | 7.780 | 7.990 | 7.650 | 7.890 | 267,976 | +0.22(+2.87%) |
Oct 22, 2014 | 7.910 | 7.990 | 7.650 | 7.670 | 326,592 | -0.25(-3.16%) |
Oct 21, 2014 | 7.850 | 8.490 | 7.690 | 7.920 | 782,466 | -0.34(-4.12%) |
Oct 20, 2014 | 7.850 | 8.260 | 7.810 | 8.260 | 293,146 | +0.32(+4.03%) |
Oct 17, 2014 | 8.260 | 8.320 | 7.750 | 7.940 | 263,173 | -0.15(-1.79%) |
Oct 16, 2014 | 8.020 | 8.380 | 8.000 | 8.085 | 241,712 | -0.00(-0.06%) |
Oct 15, 2014 | 7.650 | 8.150 | 7.580 | 8.090 | 461,156 | +0.40(+5.20%) |
Oct 14, 2014 | 7.780 | 7.950 | 7.620 | 7.690 | 142,096 | +0.02(+0.26%) |
Oct 13, 2014 | 7.440 | 7.770 | 7.370 | 7.670 | 187,906 | +0.27(+3.65%) |
Oct 10, 2014 | 7.850 | 7.850 | 7.370 | 7.400 | 203,541 | -0.47(-5.97%) |
Oct 09, 2014 | 7.930 | 8.050 | 7.840 | 7.870 | 149,852 | -0.09(-1.13%) |
Oct 08, 2014 | 7.850 | 8.010 | 7.680 | 7.960 | 362,543 | +0.05(+0.63%) |
Oct 07, 2014 | 8.080 | 8.140 | 7.770 | 7.910 | 682,369 | -0.20(-2.41%) |
Oct 06, 2014 | 9.120 | 9.120 | 8.000 | 8.105 | 1,366,183 | -1.01(-11.13%) |
Oct 03, 2014 | 9.320 | 9.410 | 9.100 | 9.120 | 103,537 | -0.12(-1.30%) |
Oct 02, 2014 | 8.940 | 9.300 | 8.890 | 9.240 | 83,562 | +0.33(+3.70%) |
Oct 01, 2014 | 8.960 | 9.040 | 8.820 | 8.910 | 128,262 | -0.04(-0.45%) |
Sep 30, 2014 | 9.010 | 9.100 | 8.900 | 8.950 | 186,524 | -0.06(-0.67%) |
Sep 29, 2014 | 9.000 | 9.150 | 8.930 | 9.010 | 131,493 | -0.07(-0.77%) |
Sep 26, 2014 | 9.070 | 9.120 | 9.010 | 9.080 | 49,424 | +0.05(+0.55%) |
Sep 25, 2014 | 9.130 | 9.145 | 8.850 | 9.030 | 116,981 | -0.10(-1.10%) |
Sep 24, 2014 | 8.920 | 9.220 | 8.920 | 9.130 | 85,962 | +0.25(+2.82%) |
Sep 23, 2014 | 9.000 | 9.110 | 8.850 | 8.880 | 148,525 | -0.16(-1.77%) |
Sep 22, 2014 | 9.250 | 9.260 | 9.040 | 9.040 | 85,521 | -0.32(-3.42%) |
Sep 19, 2014 | 9.390 | 9.650 | 9.260 | 9.360 | 250,186 | -0.04(-0.43%) |
Sep 18, 2014 | 9.230 | 9.420 | 9.000 | 9.400 | 122,866 | +0.24(+2.62%) |
Sep 17, 2014 | 9.070 | 9.230 | 9.070 | 9.160 | 89,317 | +0.06(+0.66%) |
Sep 16, 2014 | 8.970 | 9.140 | 8.960 | 9.100 | 98,413 | +0.08(+0.89%) |
Sep 15, 2014 | 9.190 | 9.300 | 8.950 | 9.020 | 181,881 | -0.21(-2.28%) |
Sep 12, 2014 | 9.420 | 9.420 | 9.230 | 9.230 | 82,271 | -0.22(-2.33%) |
Sep 11, 2014 | 9.330 | 9.450 | 9.260 | 9.450 | 61,414 | +0.09(+0.96%) |
Sep 10, 2014 | 9.240 | 9.380 | 9.240 | 9.360 | 65,218 | +0.11(+1.19%) |
Sep 09, 2014 | 9.440 | 9.450 | 9.250 | 9.250 | 87,949 | -0.21(-2.22%) |
Sep 08, 2014 | 9.380 | 9.500 | 9.270 | 9.460 | 78,606 | +0.11(+1.18%) |
Sep 05, 2014 | 9.100 | 9.400 | 9.020 | 9.350 | 142,410 | +0.19(+2.07%) |
Sep 04, 2014 | 9.610 | 9.809 | 9.120 | 9.160 | 315,296 | -0.43(-4.48%) |
Sep 03, 2014 | 10.01 | 10.17 | 9.530 | 9.590 | 340,513 | -0.33(-3.33%) |
Sep 02, 2014 | 9.680 | 9.970 | 9.680 | 9.920 | 135,082 | +0.27(+2.80%) |
Aug 29, 2014 | 9.580 | 9.650 | 9.650 | 9.650 | 93,900 | +0.08(+0.84%) |
Aug 28, 2014 | 9.870 | 9.870 | 9.570 | 9.570 | 109,308 | -0.33(-3.33%) |
Aug 27, 2014 | 9.930 | 10.04 | 9.850 | 9.900 | 115,916 | -0.03(-0.30%) |
Aug 26, 2014 | 9.880 | 10.03 | 9.880 | 9.930 | 100,298 | +0.01(+0.10%) |
Aug 25, 2014 | 10.10 | 10.22 | 9.850 | 9.920 | 131,088 | -0.15(-1.49%) |
Aug 22, 2014 | 9.950 | 10.09 | 9.820 | 10.07 | 223,454 | +0.10(+1.00%) |
Aug 21, 2014 | 9.910 | 10.06 | 9.714 | 9.970 | 196,175 | +0.08(+0.81%) |
Aug 20, 2014 | 10.16 | 10.20 | 9.860 | 9.890 | 114,643 | -0.30(-2.94%) |
Aug 19, 2014 | 10.05 | 10.29 | 10.05 | 10.19 | 203,479 | +0.12(+1.19%) |
Aug 18, 2014 | 10.24 | 10.29 | 10.07 | 10.07 | 215,991 | -0.09(-0.89%) |
Aug 15, 2014 | 10.11 | 10.27 | 10.02 | 10.16 | 320,702 | +0.16(+1.60%) |
Aug 14, 2014 | 9.930 | 10.16 | 9.700 | 10.00 | 208,802 | +0.05(+0.50%) |
Aug 13, 2014 | 9.700 | 9.960 | 9.680 | 9.950 | 196,269 | +0.29(+3.00%) |
Aug 12, 2014 | 9.550 | 9.660 | 9.500 | 9.660 | 182,826 | +0.03(+0.31%) |
Aug 11, 2014 | 9.340 | 9.680 | 9.240 | 9.630 | 177,273 | +0.32(+3.44%) |
Aug 08, 2014 | 9.420 | 9.420 | 9.140 | 9.310 | 195,438 | -0.06(-0.64%) |
Aug 07, 2014 | 9.350 | 9.510 | 9.250 | 9.370 | 289,192 | -0.01(-0.11%) |
Aug 06, 2014 | 9.020 | 9.500 | 9.010 | 9.380 | 178,898 | +0.28(+3.08%) |
Aug 05, 2014 | 8.800 | 9.160 | 8.800 | 9.100 | 321,965 | +0.29(+3.29%) |
Aug 04, 2014 | 8.820 | 8.852 | 8.700 | 8.810 | 117,269 | +0.03(+0.34%) |
Aug 01, 2014 | 8.720 | 8.870 | 8.590 | 8.780 | 171,870 | +0.11(+1.27%) |
Jul 31, 2014 | 8.730 | 8.930 | 8.580 | 8.670 | 314,338 | -0.20(-2.25%) |
Jul 30, 2014 | 8.840 | 8.960 | 8.790 | 8.870 | 152,913 | +0.13(+1.49%) |
Jul 29, 2014 | 8.860 | 8.980 | 8.730 | 8.740 | 187,948 | -0.12(-1.35%) |
Jul 28, 2014 | 8.900 | 9.080 | 8.700 | 8.860 | 178,749 | -0.02(-0.23%) |
Jul 25, 2014 | 9.060 | 9.060 | 8.860 | 8.880 | 192,970 | -0.29(-3.16%) |
Jul 24, 2014 | 9.140 | 9.360 | 9.120 | 9.170 | 194,592 | +0.04(+0.49%) |
Jul 23, 2014 | 9.200 | 9.270 | 8.950 | 9.125 | 305,919 | -0.07(-0.82%) |
Jul 22, 2014 | 9.050 | 9.440 | 8.740 | 9.200 | 872,559 | +0.04(+0.44%) |
Jul 21, 2014 | 8.660 | 9.190 | 8.630 | 9.160 | 572,917 | +0.48(+5.53%) |
Jul 18, 2014 | 8.650 | 8.800 | 8.600 | 8.680 | 284,673 | +0.00(+0.00%) |
Jul 17, 2014 | 8.900 | 9.108 | 8.660 | 8.680 | 262,427 | -0.29(-3.23%) |
Jul 16, 2014 | 9.110 | 9.160 | 8.900 | 8.970 | 194,602 | -0.10(-1.10%) |
Jul 15, 2014 | 9.220 | 9.220 | 9.010 | 9.070 | 248,885 | -0.13(-1.41%) |
Jul 14, 2014 | 9.280 | 9.280 | 9.140 | 9.200 | 266,783 | +0.00(+0.00%) |
Jul 11, 2014 | 9.080 | 9.300 | 8.940 | 9.200 | 166,346 | +0.07(+0.77%) |
Jul 10, 2014 | 8.960 | 9.240 | 8.800 | 9.130 | 229,847 | -0.08(-0.87%) |
Jul 09, 2014 | 9.100 | 9.290 | 8.950 | 9.210 | 406,025 | +0.15(+1.66%) |
Jul 08, 2014 | 9.220 | 9.350 | 8.840 | 9.060 | 252,864 | -0.20(-2.16%) |
Jul 07, 2014 | 9.330 | 9.350 | 9.020 | 9.260 | 269,679 | -0.06(-0.64%) |
Jul 03, 2014 | 9.340 | 9.320 | 9.320 | 9.320 | 352,900 | +0.03(+0.32%) |
Jul 02, 2014 | 9.300 | 9.370 | 9.160 | 9.290 | 257,560 | -0.01(-0.11%) |
Jul 01, 2014 | 9.080 | 9.480 | 9.070 | 9.300 | 436,307 | +0.25(+2.76%) |
Jun 30, 2014 | 8.690 | 9.080 | 8.690 | 9.050 | 279,923 | +0.36(+4.14%) |
Jun 27, 2014 | 8.580 | 8.800 | 8.460 | 8.690 | 985,087 | +0.03(+0.35%) |
Jun 26, 2014 | 8.810 | 8.815 | 8.570 | 8.660 | 184,299 | -0.15(-1.70%) |
Jun 25, 2014 | 8.790 | 8.890 | 8.690 | 8.810 | 200,813 | +0.00(+0.00%) |
Jun 24, 2014 | 8.880 | 9.075 | 8.780 | 8.810 | 210,352 | -0.12(-1.34%) |
Jun 23, 2014 | 9.060 | 9.060 | 8.796 | 8.930 | 261,219 | -0.12(-1.33%) |
Jun 20, 2014 | 9.120 | 9.190 | 8.965 | 9.050 | 287,844 | +0.00(+0.00%) |
Jun 19, 2014 | 9.270 | 9.360 | 8.931 | 9.050 | 172,678 | -0.21(-2.27%) |
Jun 18, 2014 | 9.250 | 9.400 | 9.040 | 9.260 | 277,138 | +0.03(+0.30%) |
Jun 17, 2014 | 9.180 | 9.400 | 9.100 | 9.232 | 288,912 | +0.09(+1.01%) |
Jun 16, 2014 | 8.880 | 9.230 | 8.880 | 9.140 | 594,304 | +0.26(+2.93%) |
Jun 13, 2014 | 8.810 | 8.940 | 8.760 | 8.880 | 221,031 | +0.10(+1.14%) |
Jun 12, 2014 | 8.790 | 8.930 | 8.510 | 8.780 | 335,496 | +0.00(+0.00%) |
Jun 11, 2014 | 8.620 | 8.840 | 8.560 | 8.780 | 124,815 | +0.13(+1.50%) |
Jun 10, 2014 | 8.890 | 8.950 | 8.625 | 8.650 | 171,691 | -0.13(-1.48%) |
Jun 06, 2014 | 8.600 | 9.040 | 8.590 | 8.780 | 406,837 | +0.19(+2.21%) |
Jun 05, 2014 | 8.420 | 8.620 | 8.160 | 8.590 | 335,722 | +0.33(+4.00%) |
Jun 04, 2014 | 8.120 | 8.350 | 8.100 | 8.260 | 252,320 | +0.13(+1.60%) |
Jun 03, 2014 | 8.320 | 8.320 | 8.085 | 8.130 | 189,421 | -0.20(-2.40%) |
Jun 02, 2014 | 8.300 | 8.370 | 8.050 | 8.330 | 267,361 | +0.05(+0.60%) |
May 30, 2014 | 8.610 | 8.730 | 8.155 | 8.280 | 342,226 | -0.31(-3.61%) |
May 29, 2014 | 8.700 | 8.860 | 8.510 | 8.590 | 265,472 | -0.12(-1.38%) |
May 28, 2014 | 8.710 | 8.730 | 8.465 | 8.710 | 194,998 | +0.02(+0.23%) |
May 27, 2014 | 8.330 | 8.780 | 8.260 | 8.690 | 269,285 | +0.44(+5.33%) |
May 23, 2014 | 8.320 | 8.250 | 8.250 | 8.250 | 153,100 | -0.13(-1.55%) |
May 22, 2014 | 8.190 | 8.410 | 7.970 | 8.380 | 99,198 | +0.25(+3.08%) |
May 21, 2014 | 8.030 | 8.130 | 7.790 | 8.130 | 148,006 | +0.12(+1.50%) |
May 20, 2014 | 8.170 | 8.510 | 7.850 | 8.010 | 261,768 | -0.19(-2.32%) |
May 19, 2014 | 7.800 | 8.210 | 7.750 | 8.200 | 254,462 | +0.33(+4.19%) |
May 16, 2014 | 7.810 | 7.870 | 7.620 | 7.870 | 197,437 | +0.06(+0.77%) |
May 15, 2014 | 8.020 | 8.020 | 7.700 | 7.810 | 263,652 | -0.23(-2.86%) |
May 14, 2014 | 8.060 | 8.080 | 7.900 | 8.040 | 219,473 | -0.01(-0.12%) |
May 13, 2014 | 8.370 | 8.370 | 7.980 | 8.050 | 321,519 | -0.31(-3.71%) |
May 12, 2014 | 8.210 | 8.480 | 8.140 | 8.360 | 344,524 | +0.17(+2.08%) |
May 09, 2014 | 7.970 | 8.220 | 7.970 | 8.190 | 286,295 | +0.18(+2.25%) |
May 08, 2014 | 8.130 | 8.360 | 7.920 | 8.010 | 249,209 | -0.13(-1.60%) |
May 07, 2014 | 8.260 | 8.290 | 7.830 | 8.140 | 603,913 | -0.06(-0.73%) |
May 06, 2014 | 8.410 | 8.480 | 8.180 | 8.200 | 490,311 | -0.23(-2.73%) |
May 05, 2014 | 8.330 | 8.630 | 8.330 | 8.430 | 343,197 | +0.05(+0.60%) |
May 02, 2014 | 8.610 | 8.700 | 8.320 | 8.380 | 690,421 | -0.22(-2.56%) |