Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.360 | 7.480 | 7.100 | 7.205 | 44,861 | -0.12(-1.71%) |
Apr 29, 2015 | 7.180 | 7.400 | 7.150 | 7.330 | 41,603 | +0.15(+2.09%) |
Apr 28, 2015 | 7.300 | 7.890 | 7.071 | 7.180 | 132,753 | +0.00(+0.00%) |
Apr 27, 2015 | 7.390 | 7.550 | 7.060 | 7.180 | 157,441 | -0.27(-3.62%) |
Apr 24, 2015 | 7.310 | 7.590 | 7.053 | 7.450 | 92,845 | +0.08(+1.09%) |
Apr 23, 2015 | 7.300 | 7.480 | 7.180 | 7.370 | 65,578 | +0.12(+1.66%) |
Apr 22, 2015 | 7.480 | 7.590 | 7.250 | 7.250 | 107,820 | -0.10(-1.36%) |
Apr 21, 2015 | 7.800 | 8.212 | 7.263 | 7.350 | 280,304 | -0.43(-5.53%) |
Apr 20, 2015 | 8.310 | 8.430 | 7.710 | 7.780 | 494,065 | -0.39(-4.77%) |
Apr 17, 2015 | 8.400 | 8.550 | 8.050 | 8.170 | 213,906 | -0.24(-2.85%) |
Apr 16, 2015 | 8.410 | 9.200 | 8.410 | 8.410 | 268,796 | -0.01(-0.12%) |
Apr 15, 2015 | 8.200 | 8.970 | 8.200 | 8.420 | 472,284 | +0.22(+2.68%) |
Apr 14, 2015 | 8.460 | 9.460 | 8.073 | 8.200 | 1,426,047 | -0.44(-5.09%) |
Apr 13, 2015 | 6.900 | 9.840 | 6.781 | 8.640 | 2,906,114 | +2.41(+38.68%) |
Apr 10, 2015 | 6.190 | 6.400 | 6.190 | 6.230 | 50,364 | +0.06(+0.97%) |
Apr 09, 2015 | 6.150 | 6.370 | 6.150 | 6.170 | 25,539 | +0.01(+0.16%) |
Apr 08, 2015 | 6.500 | 6.500 | 6.150 | 6.160 | 80,945 | -0.26(-4.05%) |
Apr 07, 2015 | 6.460 | 6.652 | 6.350 | 6.420 | 43,058 | +0.08(+1.26%) |
Apr 06, 2015 | 6.300 | 6.590 | 6.200 | 6.340 | 101,729 | +0.10(+1.60%) |
Apr 02, 2015 | 6.510 | 6.240 | 6.240 | 6.240 | 211,200 | -0.15(-2.35%) |
Apr 01, 2015 | 6.330 | 6.490 | 6.020 | 6.390 | 219,493 | +0.02(+0.31%) |
Mar 31, 2015 | 6.290 | 6.900 | 6.280 | 6.370 | 243,500 | -0.01(-0.16%) |
Mar 30, 2015 | 6.550 | 6.560 | 6.250 | 6.380 | 237,616 | -0.16(-2.45%) |
Mar 27, 2015 | 6.970 | 7.000 | 6.260 | 6.540 | 553,926 | -0.48(-6.84%) |
Mar 26, 2015 | 6.490 | 7.360 | 6.139 | 7.020 | 887,239 | +0.57(+8.84%) |
Mar 25, 2015 | 7.580 | 7.600 | 6.220 | 6.450 | 1,650,773 | -1.52(-19.07%) |
Mar 24, 2015 | 4.760 | 8.000 | 4.726 | 7.970 | 6,738,607 | +3.33(+71.77%) |
Mar 23, 2015 | 3.890 | 4.750 | 3.860 | 4.640 | 261,800 | +0.71(+18.07%) |
Mar 20, 2015 | 3.960 | 4.150 | 3.910 | 3.930 | 90,005 | -0.05(-1.26%) |
Mar 19, 2015 | 3.740 | 4.030 | 3.740 | 3.980 | 70,189 | +0.25(+6.70%) |
Mar 18, 2015 | 3.860 | 3.920 | 3.712 | 3.730 | 84,360 | -0.15(-3.87%) |
Mar 17, 2015 | 4.170 | 4.190 | 3.810 | 3.880 | 66,158 | -0.30(-7.18%) |
Mar 16, 2015 | 4.396 | 4.396 | 4.180 | 4.180 | 46,146 | -0.21(-4.78%) |
Mar 13, 2015 | 4.390 | 4.460 | 4.310 | 4.390 | 33,261 | +0.04(+0.92%) |
Mar 12, 2015 | 4.414 | 4.414 | 4.330 | 4.350 | 14,792 | -0.01(-0.23%) |
Mar 11, 2015 | 4.350 | 4.390 | 4.313 | 4.360 | 23,264 | +0.00(+0.09%) |
Mar 10, 2015 | 4.350 | 4.390 | 4.310 | 4.356 | 15,710 | -0.03(-0.77%) |
Mar 09, 2015 | 4.500 | 4.560 | 4.324 | 4.390 | 26,220 | -0.08(-1.79%) |
Mar 06, 2015 | 4.540 | 4.630 | 4.410 | 4.470 | 54,993 | -0.04(-0.82%) |
Mar 05, 2015 | 4.410 | 4.520 | 4.400 | 4.507 | 39,094 | +0.13(+2.89%) |
Mar 04, 2015 | 4.320 | 4.410 | 4.290 | 4.380 | 40,120 | +0.03(+0.69%) |
Mar 03, 2015 | 4.380 | 4.460 | 4.350 | 4.350 | 50,876 | -0.07(-1.58%) |
Mar 02, 2015 | 4.480 | 4.580 | 4.410 | 4.420 | 16,683 | -0.10(-2.21%) |
Feb 27, 2015 | 4.490 | 4.600 | 4.440 | 4.520 | 23,704 | +0.03(+0.67%) |
Feb 26, 2015 | 4.400 | 4.490 | 4.400 | 4.490 | 27,039 | +0.09(+2.05%) |
Feb 25, 2015 | 4.500 | 4.500 | 4.380 | 4.400 | 32,623 | -0.12(-2.65%) |
Feb 24, 2015 | 4.500 | 4.690 | 4.480 | 4.520 | 37,631 | -0.04(-0.88%) |
Feb 23, 2015 | 4.750 | 4.750 | 4.500 | 4.560 | 61,105 | -0.14(-2.98%) |
Feb 20, 2015 | 4.740 | 4.740 | 4.560 | 4.700 | 20,819 | +0.01(+0.21%) |
Feb 19, 2015 | 4.320 | 4.750 | 4.320 | 4.690 | 90,707 | +0.30(+6.83%) |
Feb 18, 2015 | 4.580 | 4.580 | 4.310 | 4.390 | 54,788 | -0.11(-2.44%) |
Feb 17, 2015 | 4.660 | 4.660 | 4.400 | 4.500 | 62,663 | -0.08(-1.75%) |
Feb 13, 2015 | 4.500 | 4.580 | 4.580 | 4.580 | 53,900 | +0.16(+3.62%) |
Feb 12, 2015 | 4.480 | 4.800 | 4.380 | 4.420 | 48,584 | -0.09(-2.00%) |
Feb 11, 2015 | 4.750 | 4.840 | 4.410 | 4.510 | 63,179 | -0.24(-5.05%) |
Feb 10, 2015 | 4.810 | 4.840 | 4.700 | 4.750 | 29,442 | -0.02(-0.42%) |
Feb 09, 2015 | 4.770 | 4.820 | 4.720 | 4.770 | 12,151 | -0.04(-0.83%) |
Feb 06, 2015 | 4.750 | 4.820 | 4.748 | 4.810 | 17,111 | +0.02(+0.42%) |
Feb 05, 2015 | 4.710 | 5.000 | 4.700 | 4.790 | 48,114 | +0.04(+0.84%) |
Feb 04, 2015 | 4.770 | 4.780 | 4.700 | 4.750 | 18,625 | -0.02(-0.42%) |
Feb 03, 2015 | 4.770 | 5.067 | 4.736 | 4.770 | 26,733 | -0.01(-0.21%) |
Feb 02, 2015 | 5.000 | 5.000 | 4.730 | 4.780 | 31,040 | -0.26(-5.16%) |
Jan 30, 2015 | 5.210 | 5.210 | 4.950 | 5.040 | 29,349 | -0.10(-1.95%) |
Jan 29, 2015 | 5.170 | 5.230 | 5.030 | 5.140 | 48,936 | +0.04(+0.78%) |
Jan 28, 2015 | 5.060 | 5.300 | 5.000 | 5.100 | 85,577 | +0.16(+3.24%) |
Jan 27, 2015 | 5.000 | 5.050 | 4.880 | 4.940 | 51,662 | +0.02(+0.41%) |
Jan 26, 2015 | 4.860 | 5.050 | 4.850 | 4.920 | 67,602 | +0.07(+1.44%) |
Jan 23, 2015 | 4.830 | 4.850 | 4.700 | 4.850 | 16,619 | +0.09(+1.89%) |
Jan 22, 2015 | 4.820 | 4.940 | 4.700 | 4.760 | 47,532 | +0.03(+0.63%) |
Jan 21, 2015 | 4.780 | 4.930 | 4.620 | 4.730 | 42,626 | -0.09(-1.87%) |
Jan 20, 2015 | 4.770 | 5.000 | 4.760 | 4.820 | 33,749 | +0.10(+2.12%) |
Jan 16, 2015 | 4.630 | 4.870 | 4.510 | 4.720 | 50,494 | +0.20(+4.42%) |
Jan 15, 2015 | 4.580 | 4.693 | 4.520 | 4.520 | 22,424 | -0.08(-1.74%) |
Jan 14, 2015 | 4.680 | 4.770 | 4.560 | 4.600 | 29,957 | -0.09(-1.92%) |
Jan 13, 2015 | 4.970 | 4.980 | 4.650 | 4.690 | 40,511 | -0.26(-5.25%) |
Jan 12, 2015 | 5.080 | 5.089 | 4.950 | 4.950 | 31,338 | -0.04(-0.80%) |
Jan 09, 2015 | 4.850 | 5.090 | 4.850 | 4.990 | 24,902 | +0.07(+1.42%) |
Jan 08, 2015 | 4.890 | 5.090 | 4.631 | 4.920 | 43,298 | +0.02(+0.41%) |
Jan 07, 2015 | 5.000 | 5.210 | 4.650 | 4.900 | 62,263 | -0.10(-2.00%) |
Jan 06, 2015 | 5.200 | 5.330 | 4.980 | 5.000 | 54,161 | -0.26(-4.94%) |
Jan 05, 2015 | 5.110 | 5.300 | 4.920 | 5.260 | 69,278 | +0.26(+5.20%) |
Jan 02, 2015 | 4.700 | 5.050 | 4.670 | 5.000 | 68,696 | +0.44(+9.65%) |
Dec 31, 2014 | 4.350 | 4.560 | 4.560 | 4.560 | 115,000 | +0.11(+2.47%) |
Dec 30, 2014 | 4.400 | 4.520 | 4.310 | 4.450 | 205,906 | -0.05(-1.11%) |
Dec 29, 2014 | 4.500 | 4.563 | 4.401 | 4.500 | 124,377 | +0.04(+0.90%) |
Dec 26, 2014 | 4.370 | 4.550 | 4.370 | 4.460 | 83,253 | +0.00(+0.00%) |
Dec 24, 2014 | 4.640 | 4.460 | 4.460 | 4.460 | 97,900 | -0.25(-5.31%) |
Dec 23, 2014 | 5.060 | 5.090 | 4.650 | 4.710 | 119,803 | -0.42(-8.19%) |
Dec 22, 2014 | 5.390 | 5.410 | 4.890 | 5.130 | 130,736 | -0.28(-5.18%) |
Dec 19, 2014 | 5.580 | 5.700 | 5.410 | 5.410 | 67,577 | -0.25(-4.42%) |
Dec 18, 2014 | 5.330 | 5.676 | 5.210 | 5.660 | 52,299 | +0.34(+6.39%) |
Dec 17, 2014 | 5.480 | 5.480 | 5.050 | 5.320 | 30,936 | -0.09(-1.66%) |
Dec 16, 2014 | 5.810 | 5.890 | 4.880 | 5.410 | 145,170 | -0.46(-7.91%) |
Dec 15, 2014 | 5.940 | 6.080 | 5.800 | 5.875 | 41,115 | -0.12(-2.08%) |
Dec 12, 2014 | 5.720 | 6.000 | 5.720 | 6.000 | 32,858 | +0.19(+3.27%) |
Dec 11, 2014 | 5.900 | 5.980 | 5.760 | 5.810 | 44,746 | +0.01(+0.17%) |
Dec 10, 2014 | 5.900 | 5.900 | 5.750 | 5.800 | 35,541 | -0.15(-2.52%) |
Dec 09, 2014 | 5.870 | 5.990 | 5.760 | 5.950 | 32,440 | +0.04(+0.68%) |
Dec 08, 2014 | 5.960 | 5.960 | 5.830 | 5.910 | 41,408 | -0.05(-0.84%) |
Dec 05, 2014 | 6.000 | 6.162 | 5.900 | 5.960 | 43,398 | -0.14(-2.30%) |
Dec 04, 2014 | 6.300 | 6.460 | 5.850 | 6.100 | 39,892 | -0.30(-4.69%) |
Dec 03, 2014 | 6.250 | 6.550 | 6.011 | 6.400 | 114,345 | +0.58(+9.97%) |
Dec 02, 2014 | 5.890 | 5.990 | 5.711 | 5.820 | 37,277 | -0.09(-1.52%) |
Dec 01, 2014 | 5.980 | 5.980 | 5.760 | 5.910 | 32,658 | -0.09(-1.45%) |
Nov 28, 2014 | 6.590 | 6.590 | 5.810 | 5.997 | 83,885 | -0.46(-7.17%) |
Nov 26, 2014 | 6.500 | 6.460 | 6.460 | 6.460 | 57,800 | -0.02(-0.31%) |
Nov 25, 2014 | 6.310 | 6.720 | 6.310 | 6.480 | 80,039 | +0.07(+1.09%) |
Nov 24, 2014 | 6.580 | 6.600 | 6.400 | 6.410 | 38,358 | +0.00(+0.00%) |
Nov 21, 2014 | 6.560 | 6.770 | 6.300 | 6.410 | 33,510 | -0.26(-3.90%) |
Nov 20, 2014 | 6.640 | 6.903 | 6.640 | 6.670 | 37,942 | -0.04(-0.60%) |
Nov 19, 2014 | 6.510 | 6.800 | 6.510 | 6.710 | 32,700 | +0.00(+0.00%) |
Nov 18, 2014 | 6.500 | 6.780 | 6.500 | 6.710 | 29,519 | +0.21(+3.23%) |
Nov 17, 2014 | 6.690 | 6.750 | 6.360 | 6.500 | 29,909 | -0.30(-4.41%) |
Nov 14, 2014 | 6.890 | 6.927 | 6.750 | 6.800 | 33,940 | -0.10(-1.45%) |
Nov 13, 2014 | 7.020 | 7.280 | 6.860 | 6.900 | 38,989 | -0.24(-3.36%) |
Nov 12, 2014 | 7.030 | 7.140 | 7.030 | 7.140 | 20,330 | +0.04(+0.56%) |
Nov 11, 2014 | 7.200 | 7.200 | 6.990 | 7.100 | 22,490 | -0.13(-1.80%) |
Nov 10, 2014 | 7.090 | 7.300 | 6.900 | 7.230 | 26,352 | +0.13(+1.83%) |
Nov 07, 2014 | 7.140 | 7.199 | 6.930 | 7.100 | 17,062 | +0.11(+1.57%) |
Nov 06, 2014 | 7.110 | 7.120 | 6.810 | 6.990 | 83,938 | -0.26(-3.59%) |
Nov 05, 2014 | 7.410 | 7.550 | 7.070 | 7.250 | 47,873 | -0.02(-0.28%) |
Nov 04, 2014 | 7.340 | 7.720 | 7.101 | 7.270 | 39,064 | -0.10(-1.36%) |
Nov 03, 2014 | 7.350 | 7.770 | 7.230 | 7.370 | 70,545 | +0.19(+2.65%) |
Oct 31, 2014 | 7.450 | 7.690 | 7.050 | 7.180 | 51,787 | -0.22(-2.97%) |
Oct 30, 2014 | 7.740 | 7.960 | 7.350 | 7.400 | 55,889 | -0.42(-5.37%) |
Oct 29, 2014 | 7.780 | 8.030 | 7.700 | 7.820 | 17,283 | -0.03(-0.38%) |
Oct 28, 2014 | 7.790 | 7.980 | 7.660 | 7.850 | 25,585 | +0.01(+0.13%) |
Oct 27, 2014 | 7.880 | 8.060 | 8.000 | 7.840 | 29,698 | -0.16(-2.00%) |
Oct 24, 2014 | 7.810 | 8.190 | 7.810 | 8.000 | 21,148 | +0.17(+2.17%) |
Oct 23, 2014 | 7.710 | 7.900 | 7.700 | 7.830 | 25,215 | +0.21(+2.76%) |
Oct 22, 2014 | 8.350 | 8.350 | 7.600 | 7.620 | 61,699 | -0.33(-4.15%) |
Oct 21, 2014 | 7.670 | 7.990 | 7.510 | 7.950 | 40,604 | +0.29(+3.79%) |
Oct 20, 2014 | 7.470 | 7.680 | 7.360 | 7.660 | 48,200 | +0.30(+4.08%) |
Oct 17, 2014 | 7.200 | 7.500 | 7.200 | 7.360 | 39,313 | +0.32(+4.55%) |
Oct 16, 2014 | 6.480 | 7.050 | 6.480 | 7.040 | 46,335 | +0.46(+6.99%) |
Oct 15, 2014 | 6.700 | 6.780 | 6.330 | 6.580 | 73,689 | -0.27(-3.94%) |
Oct 14, 2014 | 6.800 | 7.480 | 6.800 | 6.850 | 31,153 | +0.04(+0.66%) |
Oct 13, 2014 | 7.290 | 7.630 | 6.800 | 6.805 | 49,548 | -0.47(-6.52%) |
Oct 10, 2014 | 7.450 | 7.750 | 7.140 | 7.280 | 47,908 | -0.16(-2.15%) |
Oct 09, 2014 | 7.460 | 7.630 | 7.350 | 7.440 | 25,252 | -0.02(-0.27%) |
Oct 08, 2014 | 7.220 | 7.740 | 7.220 | 7.460 | 30,199 | +0.14(+1.91%) |
Oct 07, 2014 | 7.670 | 7.670 | 7.270 | 7.320 | 47,289 | -0.28(-3.68%) |
Oct 06, 2014 | 7.790 | 7.970 | 7.600 | 7.600 | 24,009 | -0.11(-1.43%) |
Oct 03, 2014 | 7.630 | 8.050 | 7.630 | 7.710 | 15,256 | +0.10(+1.31%) |
Oct 02, 2014 | 7.520 | 8.060 | 7.513 | 7.610 | 18,286 | +0.04(+0.53%) |
Oct 01, 2014 | 8.260 | 8.270 | 7.500 | 7.570 | 40,695 | -0.56(-6.89%) |
Sep 30, 2014 | 7.610 | 8.300 | 7.523 | 8.130 | 43,499 | +0.57(+7.54%) |
Sep 29, 2014 | 7.500 | 7.722 | 7.450 | 7.560 | 30,235 | +0.03(+0.40%) |
Sep 26, 2014 | 7.300 | 7.820 | 7.300 | 7.530 | 27,449 | +0.26(+3.58%) |
Sep 25, 2014 | 7.880 | 8.020 | 7.170 | 7.270 | 74,192 | -0.67(-8.44%) |
Sep 24, 2014 | 7.920 | 8.040 | 7.900 | 7.940 | 19,136 | -0.04(-0.50%) |
Sep 23, 2014 | 8.090 | 8.090 | 7.970 | 7.980 | 55,858 | -0.14(-1.72%) |
Sep 22, 2014 | 8.270 | 8.314 | 8.000 | 8.120 | 60,306 | -0.18(-2.17%) |
Sep 19, 2014 | 8.310 | 8.582 | 8.280 | 8.300 | 59,373 | -0.15(-1.78%) |
Sep 18, 2014 | 8.970 | 8.970 | 8.320 | 8.450 | 45,274 | -0.43(-4.84%) |
Sep 17, 2014 | 8.980 | 9.050 | 8.710 | 8.880 | 21,953 | -0.03(-0.34%) |
Sep 16, 2014 | 8.766 | 9.090 | 8.700 | 8.910 | 27,897 | +0.02(+0.22%) |
Sep 15, 2014 | 8.660 | 9.000 | 8.500 | 8.890 | 58,988 | +0.26(+3.01%) |
Sep 12, 2014 | 8.450 | 8.720 | 8.343 | 8.630 | 17,349 | +0.20(+2.37%) |
Sep 11, 2014 | 8.250 | 8.600 | 8.250 | 8.430 | 34,561 | +0.13(+1.57%) |
Sep 10, 2014 | 8.380 | 8.660 | 8.250 | 8.300 | 106,436 | -0.18(-2.12%) |
Sep 09, 2014 | 8.940 | 9.170 | 8.480 | 8.480 | 39,594 | -0.45(-5.04%) |
Sep 08, 2014 | 8.900 | 9.160 | 8.820 | 8.930 | 36,570 | +0.00(+0.00%) |
Sep 05, 2014 | 9.060 | 9.110 | 8.690 | 8.930 | 85,707 | -0.17(-1.87%) |
Sep 04, 2014 | 9.700 | 9.700 | 9.090 | 9.100 | 132,963 | -0.60(-6.19%) |
Sep 03, 2014 | 9.840 | 10.10 | 9.700 | 9.700 | 49,950 | -0.19(-1.92%) |
Sep 02, 2014 | 10.15 | 10.15 | 9.750 | 9.890 | 83,755 | -0.25(-2.47%) |
Aug 29, 2014 | 9.780 | 10.14 | 10.14 | 10.14 | 81,100 | +0.52(+5.41%) |
Aug 28, 2014 | 9.719 | 9.830 | 9.620 | 9.620 | 15,812 | -0.15(-1.54%) |
Aug 27, 2014 | 9.700 | 9.879 | 9.700 | 9.770 | 40,362 | +0.02(+0.21%) |
Aug 26, 2014 | 9.700 | 9.880 | 9.700 | 9.750 | 33,595 | +0.10(+1.04%) |
Aug 25, 2014 | 9.680 | 9.870 | 9.470 | 9.650 | 83,538 | +0.21(+2.22%) |
Aug 22, 2014 | 9.810 | 9.810 | 9.400 | 9.440 | 29,229 | -0.20(-2.07%) |
Aug 21, 2014 | 9.800 | 9.800 | 9.513 | 9.640 | 33,710 | -0.16(-1.63%) |
Aug 20, 2014 | 9.700 | 9.959 | 9.500 | 9.800 | 41,634 | +0.05(+0.51%) |
Aug 19, 2014 | 9.470 | 9.874 | 9.390 | 9.750 | 81,808 | +0.29(+3.07%) |
Aug 18, 2014 | 9.290 | 9.750 | 9.260 | 9.460 | 59,624 | +0.15(+1.61%) |
Aug 15, 2014 | 9.610 | 10.000 | 9.190 | 9.310 | 106,003 | -0.18(-1.90%) |
Aug 14, 2014 | 8.970 | 9.500 | 8.891 | 9.490 | 87,918 | +0.52(+5.83%) |
Aug 13, 2014 | 8.500 | 8.990 | 8.500 | 8.967 | 53,385 | +0.60(+7.14%) |
Aug 12, 2014 | 8.700 | 8.900 | 8.340 | 8.370 | 34,313 | -0.20(-2.33%) |
Aug 11, 2014 | 8.490 | 8.710 | 8.430 | 8.570 | 40,922 | +0.08(+0.94%) |
Aug 08, 2014 | 8.460 | 8.660 | 8.313 | 8.490 | 16,690 | +0.03(+0.35%) |
Aug 07, 2014 | 8.470 | 8.790 | 8.280 | 8.460 | 92,391 | -0.14(-1.63%) |
Aug 06, 2014 | 8.600 | 8.720 | 8.430 | 8.600 | 30,480 | -0.01(-0.12%) |
Aug 05, 2014 | 8.520 | 8.690 | 8.251 | 8.610 | 34,254 | +0.17(+2.01%) |
Aug 04, 2014 | 8.040 | 8.510 | 8.005 | 8.440 | 42,674 | +0.40(+4.98%) |
Aug 01, 2014 | 8.350 | 8.350 | 7.820 | 8.040 | 93,292 | -0.29(-3.43%) |
Jul 31, 2014 | 8.470 | 8.470 | 8.250 | 8.326 | 54,445 | -0.28(-3.30%) |
Jul 30, 2014 | 8.750 | 8.750 | 8.600 | 8.610 | 26,176 | -0.05(-0.58%) |
Jul 29, 2014 | 8.580 | 8.720 | 8.480 | 8.660 | 26,042 | -0.02(-0.23%) |
Jul 28, 2014 | 8.730 | 8.740 | 8.450 | 8.680 | 50,805 | -0.11(-1.25%) |
Jul 25, 2014 | 8.500 | 8.830 | 8.440 | 8.790 | 56,436 | +0.31(+3.66%) |
Jul 24, 2014 | 8.440 | 8.600 | 8.289 | 8.480 | 51,347 | -0.11(-1.28%) |
Jul 23, 2014 | 8.150 | 8.600 | 8.150 | 8.590 | 93,743 | +0.44(+5.40%) |
Jul 22, 2014 | 8.380 | 8.710 | 8.150 | 8.150 | 134,887 | -0.23(-2.74%) |
Jul 21, 2014 | 8.580 | 8.660 | 8.340 | 8.380 | 85,833 | -0.33(-3.79%) |
Jul 18, 2014 | 8.500 | 8.750 | 8.330 | 8.710 | 43,962 | +0.30(+3.57%) |
Jul 17, 2014 | 8.460 | 8.700 | 8.380 | 8.410 | 68,352 | -0.20(-2.32%) |
Jul 16, 2014 | 8.650 | 8.860 | 8.380 | 8.610 | 102,138 | -0.07(-0.81%) |
Jul 15, 2014 | 8.950 | 8.970 | 8.380 | 8.680 | 143,510 | -0.27(-3.02%) |
Jul 14, 2014 | 9.320 | 9.770 | 8.950 | 8.950 | 123,276 | -0.36(-3.87%) |
Jul 11, 2014 | 9.390 | 9.900 | 9.220 | 9.310 | 49,691 | -0.26(-2.72%) |
Jul 10, 2014 | 9.300 | 9.586 | 9.200 | 9.570 | 95,229 | +0.13(+1.38%) |
Jul 09, 2014 | 9.420 | 9.740 | 9.330 | 9.440 | 38,179 | -0.04(-0.42%) |
Jul 08, 2014 | 10.21 | 10.21 | 9.000 | 9.480 | 88,242 | -0.66(-6.51%) |
Jul 07, 2014 | 10.07 | 10.44 | 10.00 | 10.14 | 67,550 | +0.08(+0.80%) |
Jul 03, 2014 | 10.16 | 10.06 | 10.06 | 10.06 | 31,300 | -0.19(-1.85%) |
Jul 02, 2014 | 9.850 | 10.44 | 9.651 | 10.25 | 115,928 | +0.28(+2.81%) |
Jul 01, 2014 | 9.650 | 10.15 | 9.430 | 9.970 | 103,371 | +0.35(+3.64%) |
Jun 30, 2014 | 10.00 | 10.20 | 9.460 | 9.620 | 130,843 | -0.30(-3.02%) |
Jun 27, 2014 | 9.410 | 10.08 | 9.300 | 9.920 | 157,490 | +0.51(+5.42%) |
Jun 26, 2014 | 9.720 | 9.720 | 9.340 | 9.410 | 83,084 | -0.24(-2.49%) |
Jun 25, 2014 | 9.700 | 9.930 | 9.170 | 9.650 | 117,369 | -0.24(-2.43%) |
Jun 24, 2014 | 10.01 | 10.40 | 9.740 | 9.890 | 41,484 | -0.10(-1.00%) |
Jun 23, 2014 | 10.06 | 10.38 | 9.750 | 9.990 | 55,513 | +0.10(+1.01%) |
Jun 20, 2014 | 10.08 | 10.22 | 9.750 | 9.890 | 65,341 | -0.03(-0.30%) |
Jun 19, 2014 | 10.00 | 10.21 | 9.500 | 9.920 | 93,789 | -0.28(-2.75%) |
Jun 18, 2014 | 10.00 | 10.49 | 10.00 | 10.20 | 70,736 | +0.17(+1.69%) |
Jun 17, 2014 | 11.46 | 11.46 | 9.810 | 10.03 | 138,378 | -0.61(-5.73%) |
Jun 16, 2014 | 9.600 | 10.88 | 9.510 | 10.64 | 210,685 | +1.00(+10.37%) |
Jun 13, 2014 | 11.00 | 11.00 | 9.520 | 9.640 | 190,610 | -1.41(-12.76%) |
Jun 12, 2014 | 10.69 | 11.49 | 10.20 | 11.05 | 226,967 | +0.27(+2.50%) |
Jun 11, 2014 | 9.150 | 11.15 | 9.010 | 10.78 | 259,220 | +1.69(+18.59%) |
Jun 10, 2014 | 8.260 | 9.180 | 8.215 | 9.090 | 101,397 | +0.91(+11.12%) |
Jun 06, 2014 | 7.980 | 8.270 | 7.850 | 8.180 | 38,683 | +0.25(+3.15%) |
Jun 05, 2014 | 8.100 | 8.260 | 7.745 | 7.930 | 43,458 | -0.19(-2.34%) |
Jun 04, 2014 | 7.560 | 8.480 | 7.560 | 8.120 | 81,791 | +0.57(+7.55%) |
Jun 03, 2014 | 7.850 | 7.899 | 7.309 | 7.550 | 91,774 | -0.25(-3.21%) |
Jun 02, 2014 | 8.330 | 8.490 | 7.750 | 7.800 | 79,382 | -0.53(-6.36%) |
May 30, 2014 | 7.990 | 8.420 | 7.980 | 8.330 | 135,782 | +0.47(+5.98%) |
May 29, 2014 | 7.990 | 7.990 | 7.500 | 7.860 | 101,506 | +0.16(+2.08%) |
May 28, 2014 | 6.730 | 7.760 | 6.720 | 7.700 | 252,595 | +0.68(+9.69%) |
May 27, 2014 | 7.500 | 7.600 | 6.950 | 7.020 | 342,508 | -0.69(-8.95%) |
May 23, 2014 | 9.440 | 7.710 | 7.710 | 7.710 | 345,100 | -1.65(-17.63%) |
May 22, 2014 | 9.580 | 9.600 | 9.240 | 9.360 | 24,233 | -0.10(-1.06%) |
May 21, 2014 | 9.610 | 9.610 | 9.160 | 9.460 | 45,202 | -0.03(-0.32%) |
May 20, 2014 | 9.520 | 9.710 | 9.490 | 9.490 | 53,552 | -0.01(-0.11%) |
May 19, 2014 | 9.500 | 9.720 | 9.436 | 9.500 | 34,053 | +0.03(+0.32%) |
May 16, 2014 | 9.610 | 9.610 | 9.250 | 9.470 | 22,923 | -0.05(-0.53%) |
May 15, 2014 | 9.500 | 9.710 | 9.250 | 9.520 | 32,588 | +0.02(+0.21%) |
May 14, 2014 | 9.160 | 9.500 | 9.150 | 9.500 | 44,167 | +0.24(+2.59%) |
May 13, 2014 | 9.470 | 9.610 | 9.030 | 9.260 | 40,039 | -0.27(-2.83%) |
May 12, 2014 | 9.440 | 9.670 | 9.310 | 9.530 | 39,098 | +0.28(+3.03%) |
May 09, 2014 | 9.060 | 9.410 | 8.750 | 9.250 | 63,850 | +0.22(+2.44%) |
May 08, 2014 | 9.200 | 9.420 | 9.020 | 9.030 | 40,620 | -0.26(-2.80%) |
May 07, 2014 | 9.250 | 9.360 | 9.010 | 9.290 | 49,005 | +0.03(+0.32%) |
May 06, 2014 | 9.520 | 9.700 | 9.210 | 9.260 | 48,790 | -0.35(-3.64%) |
May 05, 2014 | 9.340 | 9.750 | 9.200 | 9.610 | 67,863 | +0.14(+1.48%) |
May 02, 2014 | 9.610 | 9.820 | 9.280 | 9.470 | 80,519 | -0.15(-1.56%) |