Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.000 | 6.020 | 5.700 | 5.760 | 85,976 | -0.29(-4.79%) |
Apr 29, 2015 | 6.230 | 6.310 | 6.040 | 6.050 | 50,168 | -0.25(-3.97%) |
Apr 28, 2015 | 6.210 | 6.340 | 6.140 | 6.300 | 54,297 | +0.06(+0.96%) |
Apr 27, 2015 | 6.400 | 6.480 | 6.160 | 6.240 | 33,570 | -0.20(-3.11%) |
Apr 24, 2015 | 6.560 | 6.560 | 6.249 | 6.440 | 53,756 | -0.12(-1.83%) |
Apr 23, 2015 | 6.480 | 6.600 | 6.390 | 6.560 | 29,380 | +0.04(+0.61%) |
Apr 22, 2015 | 6.410 | 6.530 | 6.310 | 6.520 | 24,855 | +0.07(+1.09%) |
Apr 21, 2015 | 6.690 | 6.690 | 6.430 | 6.450 | 29,340 | -0.24(-3.59%) |
Apr 20, 2015 | 6.400 | 6.710 | 6.340 | 6.690 | 31,182 | +0.35(+5.52%) |
Apr 17, 2015 | 6.510 | 6.570 | 6.340 | 6.340 | 61,615 | -0.25(-3.79%) |
Apr 16, 2015 | 6.540 | 6.610 | 6.400 | 6.590 | 38,992 | +0.00(+0.00%) |
Apr 15, 2015 | 6.560 | 6.620 | 6.480 | 6.590 | 46,393 | +0.06(+0.92%) |
Apr 14, 2015 | 6.470 | 6.540 | 6.400 | 6.530 | 22,898 | +0.09(+1.40%) |
Apr 13, 2015 | 6.250 | 6.480 | 6.250 | 6.440 | 30,132 | +0.16(+2.55%) |
Apr 10, 2015 | 6.360 | 6.440 | 6.240 | 6.280 | 34,872 | -0.01(-0.16%) |
Apr 09, 2015 | 6.430 | 6.540 | 6.243 | 6.290 | 29,137 | -0.13(-2.02%) |
Apr 08, 2015 | 6.630 | 6.690 | 6.350 | 6.420 | 58,841 | -0.21(-3.17%) |
Apr 07, 2015 | 6.720 | 6.820 | 6.570 | 6.630 | 113,691 | -0.07(-1.04%) |
Apr 06, 2015 | 6.520 | 6.770 | 6.520 | 6.700 | 83,469 | +0.11(+1.67%) |
Apr 02, 2015 | 6.460 | 6.590 | 6.590 | 6.590 | 50,200 | +0.10(+1.54%) |
Apr 01, 2015 | 6.380 | 6.666 | 6.230 | 6.490 | 69,412 | +0.05(+0.78%) |
Mar 31, 2015 | 6.390 | 6.590 | 6.290 | 6.440 | 57,655 | +0.06(+0.94%) |
Mar 30, 2015 | 6.330 | 6.640 | 6.300 | 6.380 | 47,893 | +0.06(+0.95%) |
Mar 27, 2015 | 6.330 | 6.624 | 6.290 | 6.320 | 46,933 | -0.04(-0.63%) |
Mar 26, 2015 | 6.400 | 6.664 | 6.340 | 6.360 | 53,515 | -0.08(-1.24%) |
Mar 25, 2015 | 6.550 | 6.690 | 6.430 | 6.440 | 50,873 | -0.12(-1.83%) |
Mar 24, 2015 | 6.590 | 6.698 | 6.510 | 6.560 | 98,772 | +0.00(+0.00%) |
Mar 23, 2015 | 6.480 | 6.690 | 6.480 | 6.560 | 86,683 | +0.05(+0.77%) |
Mar 20, 2015 | 6.400 | 6.540 | 6.400 | 6.510 | 181,633 | +0.11(+1.72%) |
Mar 19, 2015 | 6.370 | 6.490 | 6.320 | 6.400 | 97,475 | -0.01(-0.16%) |
Mar 18, 2015 | 6.080 | 6.410 | 6.030 | 6.410 | 98,825 | +0.28(+4.57%) |
Mar 17, 2015 | 5.910 | 6.250 | 5.910 | 6.130 | 77,064 | +0.18(+3.03%) |
Mar 16, 2015 | 5.960 | 5.980 | 5.820 | 5.950 | 65,951 | -0.01(-0.17%) |
Mar 13, 2015 | 6.010 | 6.010 | 5.860 | 5.960 | 47,247 | -0.04(-0.67%) |
Mar 12, 2015 | 5.920 | 6.030 | 5.850 | 6.000 | 111,112 | +0.14(+2.39%) |
Mar 11, 2015 | 6.000 | 6.000 | 5.650 | 5.860 | 253,400 | +0.48(+8.92%) |
Mar 10, 2015 | 5.370 | 5.440 | 5.350 | 5.380 | 75,302 | -0.08(-1.47%) |
Mar 09, 2015 | 5.450 | 5.550 | 5.450 | 5.460 | 59,896 | +0.04(+0.74%) |
Mar 06, 2015 | 5.650 | 5.720 | 5.400 | 5.420 | 109,876 | -0.30(-5.24%) |
Mar 05, 2015 | 5.680 | 5.770 | 5.650 | 5.720 | 114,850 | +0.01(+0.18%) |
Mar 04, 2015 | 5.680 | 5.800 | 5.740 | 5.710 | 134,108 | -0.03(-0.52%) |
Mar 03, 2015 | 5.680 | 5.880 | 5.660 | 5.740 | 108,429 | +0.00(+0.00%) |
Mar 02, 2015 | 5.740 | 5.805 | 5.640 | 5.740 | 149,343 | +0.01(+0.17%) |
Feb 27, 2015 | 5.810 | 5.880 | 5.720 | 5.730 | 44,747 | -0.11(-1.88%) |
Feb 26, 2015 | 5.870 | 5.880 | 5.830 | 5.840 | 51,522 | -0.06(-1.02%) |
Feb 25, 2015 | 5.950 | 5.970 | 5.790 | 5.900 | 27,650 | +0.01(+0.17%) |
Feb 24, 2015 | 5.800 | 5.950 | 5.780 | 5.890 | 27,082 | +0.07(+1.20%) |
Feb 23, 2015 | 5.920 | 5.960 | 5.720 | 5.820 | 43,406 | -0.15(-2.51%) |
Feb 20, 2015 | 6.030 | 6.030 | 5.820 | 5.970 | 40,447 | -0.04(-0.67%) |
Feb 19, 2015 | 6.010 | 6.080 | 5.890 | 6.010 | 37,818 | +0.00(+0.00%) |
Feb 18, 2015 | 6.050 | 6.090 | 5.840 | 6.010 | 56,307 | -0.08(-1.31%) |
Feb 17, 2015 | 6.100 | 6.170 | 6.090 | 6.090 | 37,235 | -0.02(-0.33%) |
Feb 13, 2015 | 6.100 | 6.110 | 6.110 | 6.110 | 66,900 | -0.01(-0.16%) |
Feb 12, 2015 | 5.970 | 6.140 | 5.926 | 6.120 | 44,498 | +0.19(+3.20%) |
Feb 11, 2015 | 5.930 | 5.990 | 5.860 | 5.930 | 36,518 | -0.05(-0.84%) |
Feb 10, 2015 | 5.980 | 5.990 | 5.780 | 5.980 | 68,769 | +0.02(+0.34%) |
Feb 09, 2015 | 5.740 | 5.980 | 5.700 | 5.960 | 92,223 | +0.17(+2.94%) |
Feb 06, 2015 | 5.670 | 5.820 | 5.580 | 5.790 | 174,612 | +0.08(+1.40%) |
Feb 05, 2015 | 5.600 | 5.870 | 5.550 | 5.710 | 225,743 | +0.10(+1.78%) |
Feb 04, 2015 | 5.490 | 5.690 | 5.450 | 5.610 | 101,506 | +0.07(+1.26%) |
Feb 03, 2015 | 5.490 | 5.620 | 5.400 | 5.540 | 171,864 | +0.12(+2.21%) |
Feb 02, 2015 | 5.510 | 5.570 | 5.350 | 5.420 | 122,008 | -0.11(-1.99%) |
Jan 30, 2015 | 6.000 | 6.280 | 5.470 | 5.530 | 180,474 | -0.36(-6.11%) |
Jan 29, 2015 | 5.900 | 6.010 | 5.695 | 5.890 | 108,731 | -0.03(-0.51%) |
Jan 28, 2015 | 6.180 | 6.240 | 5.900 | 5.920 | 117,272 | -0.23(-3.74%) |
Jan 27, 2015 | 6.150 | 6.260 | 6.060 | 6.150 | 87,706 | -0.08(-1.28%) |
Jan 26, 2015 | 6.130 | 6.260 | 6.040 | 6.230 | 70,090 | +0.06(+0.97%) |
Jan 23, 2015 | 6.190 | 6.240 | 6.110 | 6.170 | 31,066 | -0.04(-0.64%) |
Jan 22, 2015 | 6.010 | 6.220 | 5.960 | 6.210 | 78,783 | +0.26(+4.37%) |
Jan 21, 2015 | 6.020 | 6.170 | 5.900 | 5.950 | 59,076 | -0.11(-1.82%) |
Jan 20, 2015 | 6.160 | 6.320 | 6.045 | 6.060 | 62,670 | -0.09(-1.46%) |
Jan 16, 2015 | 6.060 | 6.180 | 6.020 | 6.150 | 45,658 | +0.08(+1.32%) |
Jan 15, 2015 | 6.280 | 6.280 | 5.940 | 6.070 | 102,987 | -0.18(-2.88%) |
Jan 14, 2015 | 6.220 | 6.360 | 6.100 | 6.250 | 90,428 | -0.09(-1.42%) |
Jan 13, 2015 | 6.430 | 6.550 | 6.210 | 6.340 | 55,170 | -0.06(-0.94%) |
Jan 12, 2015 | 6.450 | 6.480 | 6.250 | 6.400 | 61,195 | -0.09(-1.39%) |
Jan 09, 2015 | 6.760 | 6.830 | 6.410 | 6.490 | 62,642 | -0.30(-4.42%) |
Jan 08, 2015 | 6.590 | 6.840 | 6.442 | 6.790 | 50,255 | +0.24(+3.66%) |
Jan 07, 2015 | 6.660 | 6.720 | 6.470 | 6.550 | 51,664 | -0.04(-0.61%) |
Jan 06, 2015 | 6.720 | 6.880 | 6.460 | 6.590 | 70,520 | -0.10(-1.49%) |
Jan 05, 2015 | 6.670 | 6.930 | 6.560 | 6.690 | 102,349 | +0.00(+0.00%) |
Jan 02, 2015 | 6.730 | 6.740 | 6.480 | 6.690 | 60,256 | +0.03(+0.45%) |
Dec 31, 2014 | 6.730 | 6.660 | 6.660 | 6.660 | 78,900 | -0.07(-1.04%) |
Dec 30, 2014 | 6.650 | 6.780 | 6.630 | 6.730 | 65,977 | +0.02(+0.30%) |
Dec 29, 2014 | 6.940 | 6.960 | 6.690 | 6.710 | 112,134 | -0.27(-3.87%) |
Dec 26, 2014 | 6.730 | 6.980 | 6.710 | 6.980 | 344,162 | +0.26(+3.87%) |
Dec 24, 2014 | 6.860 | 6.720 | 6.720 | 6.720 | 66,900 | -0.13(-1.90%) |
Dec 23, 2014 | 6.890 | 6.970 | 6.780 | 6.850 | 81,154 | -0.11(-1.58%) |
Dec 22, 2014 | 6.830 | 6.970 | 6.720 | 6.960 | 109,550 | +0.16(+2.35%) |
Dec 19, 2014 | 6.750 | 6.850 | 6.600 | 6.800 | 186,957 | +0.00(+0.07%) |
Dec 18, 2014 | 6.630 | 6.850 | 6.560 | 6.795 | 110,664 | +0.28(+4.22%) |
Dec 17, 2014 | 6.130 | 6.535 | 6.130 | 6.520 | 92,349 | +0.34(+5.50%) |
Dec 16, 2014 | 6.130 | 6.430 | 6.000 | 6.180 | 171,942 | -0.02(-0.32%) |
Dec 15, 2014 | 6.520 | 6.520 | 6.160 | 6.200 | 229,546 | -0.31(-4.76%) |
Dec 12, 2014 | 6.380 | 6.640 | 6.370 | 6.510 | 206,154 | +0.03(+0.46%) |
Dec 11, 2014 | 6.660 | 7.000 | 6.450 | 6.480 | 250,342 | -0.36(-5.26%) |
Dec 10, 2014 | 7.030 | 7.190 | 6.810 | 6.840 | 171,609 | -0.24(-3.39%) |
Dec 09, 2014 | 6.800 | 7.160 | 6.780 | 7.080 | 184,374 | +0.16(+2.31%) |
Dec 08, 2014 | 7.010 | 7.170 | 6.830 | 6.920 | 118,698 | -0.15(-2.12%) |
Dec 05, 2014 | 7.000 | 7.120 | 7.000 | 7.070 | 138,848 | +0.06(+0.86%) |
Dec 04, 2014 | 6.990 | 7.170 | 6.910 | 7.010 | 113,271 | -0.01(-0.14%) |
Dec 03, 2014 | 6.500 | 7.090 | 6.500 | 7.020 | 185,578 | +0.50(+7.67%) |
Dec 02, 2014 | 6.470 | 6.790 | 6.460 | 6.520 | 95,717 | +0.04(+0.62%) |
Dec 01, 2014 | 6.500 | 6.610 | 6.330 | 6.480 | 149,322 | -0.07(-1.07%) |
Nov 28, 2014 | 6.950 | 6.960 | 6.490 | 6.550 | 108,079 | -0.42(-6.03%) |
Nov 26, 2014 | 6.940 | 6.970 | 6.970 | 6.970 | 75,700 | +0.01(+0.14%) |
Nov 25, 2014 | 7.070 | 7.170 | 6.855 | 6.960 | 267,488 | -0.12(-1.69%) |
Nov 24, 2014 | 6.750 | 7.110 | 6.740 | 7.080 | 277,925 | +0.32(+4.73%) |
Nov 21, 2014 | 7.210 | 7.250 | 6.750 | 6.760 | 184,996 | -0.31(-4.38%) |
Nov 20, 2014 | 6.520 | 7.129 | 6.420 | 7.070 | 246,781 | +0.69(+10.82%) |
Nov 19, 2014 | 6.340 | 6.440 | 6.220 | 6.380 | 198,971 | +0.03(+0.47%) |
Nov 18, 2014 | 6.400 | 6.540 | 6.309 | 6.350 | 166,336 | +0.01(+0.16%) |
Nov 17, 2014 | 6.490 | 6.540 | 6.330 | 6.340 | 89,556 | -0.18(-2.76%) |
Nov 14, 2014 | 6.580 | 6.640 | 6.460 | 6.520 | 81,059 | -0.03(-0.46%) |
Nov 13, 2014 | 6.600 | 6.600 | 6.260 | 6.550 | 175,787 | -0.06(-0.91%) |
Nov 12, 2014 | 6.550 | 6.650 | 6.550 | 6.610 | 247,149 | +0.08(+1.23%) |
Nov 11, 2014 | 6.570 | 6.630 | 6.520 | 6.530 | 130,494 | -0.07(-1.06%) |
Nov 10, 2014 | 6.580 | 6.660 | 6.514 | 6.600 | 121,370 | +0.00(+0.00%) |
Nov 07, 2014 | 6.760 | 6.845 | 6.570 | 6.600 | 308,091 | -0.21(-3.08%) |
Nov 06, 2014 | 6.670 | 6.850 | 6.620 | 6.810 | 254,948 | +0.18(+2.71%) |
Nov 05, 2014 | 6.700 | 6.886 | 6.400 | 6.630 | 320,237 | -0.08(-1.19%) |
Nov 04, 2014 | 6.750 | 6.968 | 6.700 | 6.710 | 157,610 | +0.01(+0.15%) |
Nov 03, 2014 | 6.600 | 6.790 | 6.560 | 6.700 | 117,887 | +0.15(+2.29%) |
Oct 31, 2014 | 6.540 | 6.620 | 6.340 | 6.550 | 184,304 | +0.23(+3.64%) |
Oct 30, 2014 | 6.140 | 6.390 | 6.070 | 6.320 | 146,466 | +0.12(+1.94%) |
Oct 29, 2014 | 6.480 | 6.510 | 6.150 | 6.200 | 155,319 | -0.29(-4.47%) |
Oct 28, 2014 | 5.810 | 6.520 | 5.810 | 6.490 | 347,344 | +0.68(+11.70%) |
Oct 27, 2014 | 5.830 | 5.900 | 5.900 | 5.810 | 117,746 | -0.09(-1.53%) |
Oct 24, 2014 | 5.970 | 6.060 | 5.790 | 5.900 | 168,099 | -0.03(-0.51%) |
Oct 23, 2014 | 5.900 | 6.027 | 5.890 | 5.930 | 145,144 | +0.08(+1.37%) |
Oct 22, 2014 | 5.900 | 5.970 | 5.830 | 5.850 | 88,954 | -0.04(-0.68%) |
Oct 21, 2014 | 5.970 | 6.100 | 5.860 | 5.890 | 233,659 | -0.08(-1.34%) |
Oct 20, 2014 | 5.810 | 6.050 | 5.810 | 5.970 | 150,069 | +0.09(+1.53%) |
Oct 17, 2014 | 5.980 | 6.040 | 5.690 | 5.880 | 188,061 | -0.04(-0.68%) |
Oct 16, 2014 | 5.710 | 5.970 | 5.561 | 5.920 | 128,191 | +0.09(+1.54%) |
Oct 15, 2014 | 5.510 | 5.870 | 5.400 | 5.830 | 148,791 | +0.22(+3.92%) |
Oct 14, 2014 | 5.520 | 5.840 | 5.379 | 5.610 | 158,478 | +0.15(+2.75%) |
Oct 13, 2014 | 5.700 | 5.780 | 5.380 | 5.460 | 182,248 | -0.27(-4.71%) |
Oct 10, 2014 | 5.650 | 5.940 | 5.570 | 5.730 | 120,606 | +0.02(+0.35%) |
Oct 09, 2014 | 5.960 | 5.960 | 5.750 | 5.710 | 98,538 | -0.27(-4.52%) |
Oct 08, 2014 | 5.900 | 6.010 | 5.640 | 5.980 | 153,077 | +0.15(+2.57%) |
Oct 07, 2014 | 5.800 | 6.040 | 5.800 | 5.830 | 233,562 | -0.00(-0.09%) |
Oct 06, 2014 | 6.070 | 6.180 | 5.800 | 5.835 | 217,368 | -0.24(-3.87%) |
Oct 03, 2014 | 6.240 | 6.260 | 6.060 | 6.070 | 124,927 | -0.08(-1.30%) |
Oct 02, 2014 | 6.110 | 6.230 | 6.000 | 6.150 | 189,517 | +0.01(+0.16%) |
Oct 01, 2014 | 6.190 | 6.400 | 6.052 | 6.140 | 203,373 | -0.04(-0.65%) |
Sep 30, 2014 | 6.480 | 6.480 | 6.180 | 6.180 | 285,802 | -0.27(-4.19%) |
Sep 29, 2014 | 6.240 | 6.600 | 6.104 | 6.450 | 234,328 | +0.18(+2.87%) |
Sep 26, 2014 | 6.180 | 6.340 | 6.162 | 6.270 | 253,304 | +0.08(+1.29%) |
Sep 25, 2014 | 6.130 | 6.270 | 6.010 | 6.190 | 253,047 | +0.03(+0.49%) |
Sep 24, 2014 | 6.020 | 6.220 | 6.020 | 6.160 | 332,630 | +0.14(+2.33%) |
Sep 23, 2014 | 6.360 | 6.390 | 6.000 | 6.020 | 331,061 | -0.39(-6.08%) |
Sep 22, 2014 | 6.590 | 6.824 | 6.370 | 6.410 | 336,591 | -0.23(-3.46%) |
Sep 19, 2014 | 7.240 | 7.280 | 6.610 | 6.640 | 265,733 | -0.60(-8.29%) |
Sep 18, 2014 | 7.490 | 7.670 | 7.220 | 7.240 | 132,156 | -0.23(-3.08%) |
Sep 17, 2014 | 7.780 | 7.870 | 7.400 | 7.470 | 88,409 | -0.30(-3.86%) |
Sep 16, 2014 | 7.640 | 7.950 | 7.620 | 7.770 | 125,712 | +0.12(+1.57%) |
Sep 15, 2014 | 7.810 | 7.810 | 7.600 | 7.650 | 72,556 | -0.15(-1.92%) |
Sep 12, 2014 | 8.090 | 8.090 | 7.790 | 7.800 | 107,293 | -0.27(-3.35%) |
Sep 11, 2014 | 7.880 | 8.150 | 7.880 | 8.070 | 119,207 | +0.11(+1.38%) |
Sep 10, 2014 | 7.700 | 8.000 | 7.600 | 7.960 | 117,556 | +0.24(+3.11%) |
Sep 09, 2014 | 7.840 | 8.237 | 7.710 | 7.720 | 102,833 | -0.15(-1.91%) |
Sep 08, 2014 | 7.690 | 8.030 | 7.680 | 7.870 | 183,988 | +0.21(+2.74%) |
Sep 05, 2014 | 7.670 | 7.792 | 7.650 | 7.660 | 82,100 | -0.05(-0.65%) |
Sep 04, 2014 | 7.810 | 7.934 | 7.690 | 7.710 | 87,248 | -0.06(-0.77%) |
Sep 03, 2014 | 8.180 | 8.210 | 7.760 | 7.770 | 89,695 | -0.42(-5.13%) |
Sep 02, 2014 | 8.050 | 8.330 | 8.050 | 8.190 | 187,881 | +0.17(+2.12%) |
Aug 29, 2014 | 8.270 | 8.020 | 8.020 | 8.020 | 97,700 | -0.24(-2.91%) |
Aug 28, 2014 | 8.160 | 8.360 | 8.080 | 8.260 | 79,373 | +0.03(+0.36%) |
Aug 27, 2014 | 8.130 | 8.130 | 8.090 | 8.230 | 74,878 | +0.10(+1.23%) |
Aug 26, 2014 | 8.310 | 8.310 | 8.100 | 8.130 | 83,590 | -0.17(-2.05%) |
Aug 25, 2014 | 8.380 | 8.440 | 8.220 | 8.300 | 158,997 | -0.01(-0.12%) |
Aug 22, 2014 | 8.820 | 8.910 | 8.280 | 8.310 | 163,416 | -0.56(-6.31%) |
Aug 21, 2014 | 8.890 | 9.080 | 8.700 | 8.870 | 80,652 | +0.00(+0.00%) |
Aug 20, 2014 | 8.900 | 8.900 | 8.730 | 8.870 | 109,188 | -0.08(-0.89%) |
Aug 19, 2014 | 9.090 | 9.090 | 8.860 | 8.950 | 74,918 | -0.06(-0.67%) |
Aug 18, 2014 | 9.010 | 9.140 | 8.935 | 9.010 | 80,020 | +0.12(+1.35%) |
Aug 15, 2014 | 9.000 | 9.250 | 8.680 | 8.890 | 147,086 | +0.02(+0.23%) |
Aug 14, 2014 | 9.070 | 9.150 | 8.790 | 8.870 | 124,622 | -0.21(-2.31%) |
Aug 13, 2014 | 9.020 | 9.200 | 9.000 | 9.080 | 169,073 | +0.12(+1.34%) |
Aug 12, 2014 | 8.890 | 9.220 | 8.820 | 8.960 | 101,611 | +0.04(+0.45%) |
Aug 11, 2014 | 9.180 | 9.180 | 8.890 | 8.920 | 96,493 | -0.19(-2.09%) |
Aug 08, 2014 | 9.060 | 9.290 | 8.950 | 9.110 | 63,604 | +0.09(+1.00%) |
Aug 07, 2014 | 9.150 | 9.230 | 9.000 | 9.020 | 47,210 | -0.14(-1.53%) |
Aug 06, 2014 | 9.140 | 9.460 | 8.970 | 9.160 | 90,089 | -0.02(-0.22%) |
Aug 05, 2014 | 9.020 | 9.400 | 8.874 | 9.180 | 77,483 | +0.06(+0.66%) |
Aug 04, 2014 | 9.090 | 9.242 | 8.820 | 9.120 | 152,571 | +0.04(+0.44%) |
Aug 01, 2014 | 9.210 | 9.250 | 8.940 | 9.080 | 93,426 | -0.08(-0.87%) |
Jul 31, 2014 | 9.420 | 9.580 | 9.110 | 9.160 | 90,757 | -0.40(-4.18%) |
Jul 30, 2014 | 9.630 | 9.660 | 9.400 | 9.560 | 65,894 | -0.01(-0.10%) |
Jul 29, 2014 | 9.840 | 9.870 | 9.510 | 9.570 | 91,445 | -0.26(-2.64%) |
Jul 28, 2014 | 10.02 | 10.22 | 9.770 | 9.830 | 150,763 | -0.20(-1.99%) |
Jul 25, 2014 | 10.30 | 10.34 | 9.950 | 10.03 | 81,062 | -0.40(-3.84%) |
Jul 24, 2014 | 10.22 | 10.45 | 10.20 | 10.43 | 140,286 | +0.28(+2.76%) |
Jul 23, 2014 | 10.66 | 10.68 | 10.14 | 10.15 | 86,767 | -0.52(-4.87%) |
Jul 22, 2014 | 10.45 | 10.70 | 10.45 | 10.67 | 111,579 | +0.32(+3.09%) |
Jul 21, 2014 | 10.15 | 10.39 | 10.06 | 10.35 | 101,521 | +0.05(+0.49%) |
Jul 18, 2014 | 10.33 | 10.50 | 10.25 | 10.30 | 121,260 | -0.07(-0.68%) |
Jul 17, 2014 | 10.65 | 10.80 | 10.29 | 10.37 | 96,887 | -0.32(-2.99%) |
Jul 16, 2014 | 10.71 | 10.76 | 10.45 | 10.69 | 263,265 | +0.09(+0.85%) |
Jul 15, 2014 | 10.56 | 10.77 | 10.42 | 10.60 | 86,097 | +0.00(+0.00%) |
Jul 14, 2014 | 10.56 | 10.71 | 10.43 | 10.60 | 104,748 | +0.11(+1.05%) |
Jul 11, 2014 | 10.33 | 10.51 | 10.25 | 10.49 | 70,129 | +0.15(+1.45%) |
Jul 10, 2014 | 10.14 | 10.45 | 10.03 | 10.34 | 106,697 | -0.05(-0.48%) |
Jul 09, 2014 | 10.60 | 10.72 | 10.34 | 10.39 | 135,485 | -0.22(-2.07%) |
Jul 08, 2014 | 10.54 | 10.70 | 10.27 | 10.61 | 183,588 | -0.01(-0.09%) |
Jul 07, 2014 | 10.76 | 10.81 | 10.59 | 10.62 | 115,938 | -0.19(-1.76%) |
Jul 03, 2014 | 10.66 | 10.81 | 10.81 | 10.81 | 70,900 | +0.23(+2.17%) |
Jul 02, 2014 | 10.48 | 10.69 | 10.20 | 10.58 | 132,595 | +0.13(+1.24%) |
Jul 01, 2014 | 10.13 | 10.56 | 10.04 | 10.45 | 249,031 | +0.41(+4.08%) |
Jun 30, 2014 | 10.25 | 10.25 | 10.03 | 10.04 | 123,064 | -0.24(-2.33%) |
Jun 27, 2014 | 10.20 | 10.37 | 10.11 | 10.28 | 514,709 | -0.01(-0.10%) |
Jun 26, 2014 | 10.30 | 10.35 | 10.11 | 10.29 | 162,302 | -0.04(-0.39%) |
Jun 25, 2014 | 10.17 | 10.40 | 10.10 | 10.33 | 175,456 | +0.07(+0.68%) |
Jun 24, 2014 | 10.32 | 10.67 | 10.20 | 10.26 | 334,735 | -0.04(-0.39%) |
Jun 23, 2014 | 9.800 | 10.45 | 9.780 | 10.30 | 503,558 | +0.47(+4.78%) |
Jun 20, 2014 | 9.640 | 9.910 | 9.450 | 9.830 | 313,747 | +0.26(+2.72%) |
Jun 19, 2014 | 9.610 | 9.640 | 9.458 | 9.570 | 106,646 | -0.06(-0.62%) |
Jun 18, 2014 | 9.550 | 9.680 | 9.350 | 9.630 | 142,483 | +0.05(+0.52%) |
Jun 17, 2014 | 9.480 | 9.750 | 9.360 | 9.580 | 279,761 | +0.03(+0.31%) |
Jun 16, 2014 | 9.400 | 9.650 | 9.330 | 9.550 | 335,728 | +0.09(+0.95%) |
Jun 13, 2014 | 9.370 | 9.470 | 9.260 | 9.460 | 93,264 | +0.10(+1.07%) |
Jun 12, 2014 | 9.600 | 9.600 | 9.253 | 9.360 | 118,222 | -0.24(-2.50%) |
Jun 11, 2014 | 9.530 | 9.680 | 9.500 | 9.600 | 205,377 | -0.03(-0.31%) |
Jun 10, 2014 | 9.750 | 9.780 | 9.620 | 9.630 | 143,728 | -0.13(-1.33%) |
Jun 06, 2014 | 9.760 | 9.850 | 9.750 | 9.760 | 237,349 | +0.09(+0.93%) |
Jun 05, 2014 | 9.550 | 9.760 | 9.500 | 9.670 | 247,828 | +0.10(+1.04%) |
Jun 04, 2014 | 9.540 | 9.620 | 9.530 | 9.570 | 72,358 | +0.01(+0.10%) |
Jun 03, 2014 | 9.500 | 9.590 | 9.330 | 9.560 | 93,931 | +0.04(+0.42%) |
Jun 02, 2014 | 9.570 | 9.620 | 9.350 | 9.520 | 84,084 | +0.00(+0.00%) |
May 30, 2014 | 9.560 | 9.660 | 9.450 | 9.520 | 145,813 | -0.04(-0.42%) |
May 29, 2014 | 9.650 | 9.660 | 9.500 | 9.560 | 118,269 | -0.01(-0.10%) |
May 28, 2014 | 9.600 | 9.640 | 9.490 | 9.570 | 123,598 | -0.02(-0.21%) |
May 27, 2014 | 9.690 | 9.690 | 9.490 | 9.590 | 276,205 | +0.03(+0.31%) |
May 23, 2014 | 9.440 | 9.560 | 9.560 | 9.560 | 153,600 | +0.07(+0.74%) |
May 22, 2014 | 9.360 | 9.560 | 9.140 | 9.490 | 129,976 | +0.20(+2.15%) |
May 21, 2014 | 9.480 | 9.525 | 9.230 | 9.290 | 76,890 | -0.11(-1.17%) |
May 20, 2014 | 9.570 | 9.570 | 9.290 | 9.400 | 117,057 | -0.19(-1.98%) |
May 19, 2014 | 9.510 | 9.670 | 9.450 | 9.590 | 130,098 | +0.00(+0.00%) |
May 16, 2014 | 9.440 | 9.670 | 9.330 | 9.590 | 220,286 | +0.17(+1.80%) |
May 15, 2014 | 9.390 | 9.490 | 9.140 | 9.420 | 106,210 | +0.01(+0.11%) |
May 14, 2014 | 9.600 | 9.620 | 9.300 | 9.410 | 113,301 | -0.17(-1.77%) |
May 13, 2014 | 9.580 | 9.700 | 9.440 | 9.580 | 280,641 | -0.02(-0.21%) |
May 12, 2014 | 9.470 | 9.750 | 9.321 | 9.600 | 146,112 | +0.21(+2.24%) |
May 09, 2014 | 9.100 | 9.400 | 9.020 | 9.390 | 106,197 | +0.23(+2.51%) |
May 08, 2014 | 9.610 | 9.760 | 9.100 | 9.160 | 136,049 | -0.44(-4.58%) |
May 07, 2014 | 9.070 | 9.680 | 9.030 | 9.600 | 188,697 | +0.58(+6.43%) |
May 06, 2014 | 9.720 | 9.936 | 8.990 | 9.020 | 256,242 | -0.89(-8.98%) |
May 05, 2014 | 9.600 | 9.950 | 9.500 | 9.910 | 126,788 | +0.27(+2.80%) |
May 02, 2014 | 9.670 | 9.740 | 9.504 | 9.640 | 88,027 | +0.02(+0.21%) |