Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.930 | 7.050 | 6.910 | 7.010 | 651,386 | +0.05(+0.72%) |
Apr 29, 2015 | 6.550 | 7.490 | 6.550 | 6.960 | 835,896 | -0.49(-6.58%) |
Apr 28, 2015 | 7.320 | 7.465 | 7.300 | 7.450 | 415,872 | +0.14(+1.92%) |
Apr 27, 2015 | 7.450 | 7.575 | 7.270 | 7.310 | 527,033 | -0.14(-1.88%) |
Apr 24, 2015 | 7.510 | 7.510 | 7.380 | 7.450 | 149,524 | -0.03(-0.40%) |
Apr 23, 2015 | 7.400 | 7.510 | 7.290 | 7.480 | 239,534 | +0.04(+0.54%) |
Apr 22, 2015 | 7.430 | 7.460 | 7.330 | 7.440 | 137,726 | -0.02(-0.27%) |
Apr 21, 2015 | 7.430 | 7.485 | 7.340 | 7.460 | 171,286 | +0.08(+1.08%) |
Apr 20, 2015 | 7.280 | 7.430 | 7.280 | 7.380 | 248,557 | +0.11(+1.51%) |
Apr 17, 2015 | 7.360 | 7.430 | 7.250 | 7.270 | 365,046 | -0.15(-2.02%) |
Apr 16, 2015 | 7.350 | 7.475 | 7.350 | 7.420 | 224,439 | +0.07(+0.95%) |
Apr 15, 2015 | 7.440 | 7.440 | 7.280 | 7.350 | 316,305 | -0.04(-0.54%) |
Apr 14, 2015 | 7.530 | 7.530 | 7.360 | 7.390 | 287,676 | -0.11(-1.47%) |
Apr 13, 2015 | 7.540 | 7.640 | 7.495 | 7.500 | 194,754 | -0.07(-0.92%) |
Apr 10, 2015 | 7.450 | 7.630 | 7.410 | 7.570 | 386,899 | +0.19(+2.51%) |
Apr 09, 2015 | 7.370 | 7.400 | 7.280 | 7.385 | 246,775 | +0.02(+0.27%) |
Apr 08, 2015 | 7.280 | 7.400 | 7.280 | 7.365 | 300,591 | +0.06(+0.75%) |
Apr 07, 2015 | 7.340 | 7.400 | 7.300 | 7.310 | 161,571 | -0.06(-0.81%) |
Apr 06, 2015 | 7.310 | 7.430 | 7.260 | 7.370 | 228,297 | -0.01(-0.14%) |
Apr 02, 2015 | 7.350 | 7.380 | 7.380 | 7.380 | 237,800 | +0.03(+0.41%) |
Apr 01, 2015 | 7.360 | 7.390 | 7.260 | 7.350 | 324,961 | -0.06(-0.81%) |
Mar 31, 2015 | 7.330 | 7.460 | 7.330 | 7.410 | 287,934 | +0.02(+0.20%) |
Mar 30, 2015 | 7.320 | 7.410 | 7.320 | 7.395 | 293,594 | +0.09(+1.30%) |
Mar 27, 2015 | 7.260 | 7.330 | 7.190 | 7.300 | 236,640 | +0.02(+0.27%) |
Mar 26, 2015 | 7.250 | 7.320 | 7.170 | 7.280 | 311,942 | -0.02(-0.27%) |
Mar 25, 2015 | 7.590 | 7.650 | 7.260 | 7.300 | 357,866 | -0.31(-4.07%) |
Mar 24, 2015 | 7.640 | 7.720 | 7.580 | 7.610 | 279,411 | -0.05(-0.65%) |
Mar 23, 2015 | 7.650 | 7.800 | 7.640 | 7.660 | 384,204 | +0.03(+0.39%) |
Mar 20, 2015 | 7.600 | 7.700 | 7.590 | 7.630 | 961,516 | +0.09(+1.19%) |
Mar 19, 2015 | 7.510 | 7.615 | 7.510 | 7.540 | 241,818 | -0.01(-0.13%) |
Mar 18, 2015 | 7.550 | 7.630 | 7.490 | 7.550 | 365,186 | -0.04(-0.53%) |
Mar 17, 2015 | 7.580 | 7.635 | 7.530 | 7.590 | 231,208 | +0.01(+0.13%) |
Mar 16, 2015 | 7.570 | 7.700 | 7.570 | 7.580 | 313,390 | +0.00(+0.00%) |
Mar 13, 2015 | 7.680 | 7.725 | 7.540 | 7.580 | 312,125 | -0.10(-1.30%) |
Mar 12, 2015 | 7.500 | 7.685 | 7.470 | 7.680 | 314,324 | +0.20(+2.67%) |
Mar 11, 2015 | 7.390 | 7.535 | 7.270 | 7.480 | 349,695 | +0.09(+1.22%) |
Mar 10, 2015 | 7.510 | 7.550 | 7.370 | 7.390 | 419,092 | -0.20(-2.64%) |
Mar 09, 2015 | 7.550 | 7.665 | 7.480 | 7.590 | 441,665 | +0.05(+0.66%) |
Mar 06, 2015 | 7.560 | 7.680 | 7.520 | 7.540 | 426,915 | -0.11(-1.44%) |
Mar 05, 2015 | 7.730 | 7.750 | 7.540 | 7.650 | 349,803 | -0.06(-0.78%) |
Mar 04, 2015 | 7.690 | 7.730 | 7.720 | 7.710 | 420,036 | -0.01(-0.13%) |
Mar 03, 2015 | 7.870 | 7.940 | 7.700 | 7.720 | 328,382 | -0.20(-2.53%) |
Mar 02, 2015 | 7.780 | 7.980 | 7.780 | 7.920 | 423,807 | +0.11(+1.41%) |
Feb 27, 2015 | 7.870 | 7.920 | 7.800 | 7.810 | 480,879 | -0.05(-0.64%) |
Feb 26, 2015 | 7.810 | 7.930 | 7.700 | 7.860 | 364,875 | +0.05(+0.64%) |
Feb 25, 2015 | 7.720 | 7.855 | 7.720 | 7.810 | 483,819 | +0.06(+0.77%) |
Feb 24, 2015 | 7.890 | 7.940 | 7.710 | 7.750 | 734,076 | -0.12(-1.52%) |
Feb 23, 2015 | 7.880 | 7.940 | 7.790 | 7.870 | 338,043 | -0.03(-0.38%) |
Feb 20, 2015 | 7.890 | 7.910 | 7.790 | 7.900 | 433,278 | +0.03(+0.38%) |
Feb 19, 2015 | 7.850 | 7.940 | 7.810 | 7.870 | 327,315 | -0.02(-0.25%) |
Feb 18, 2015 | 7.890 | 7.935 | 7.820 | 7.890 | 461,462 | -0.03(-0.38%) |
Feb 17, 2015 | 7.870 | 7.950 | 7.790 | 7.920 | 561,659 | +0.02(+0.25%) |
Feb 13, 2015 | 7.910 | 7.900 | 7.900 | 7.900 | 426,200 | +0.01(+0.13%) |
Feb 12, 2015 | 7.810 | 7.930 | 7.790 | 7.890 | 755,227 | +0.12(+1.54%) |
Feb 11, 2015 | 7.730 | 7.820 | 7.630 | 7.770 | 255,012 | +0.02(+0.26%) |
Feb 10, 2015 | 7.780 | 7.830 | 7.680 | 7.750 | 379,272 | -0.01(-0.13%) |
Feb 09, 2015 | 7.700 | 7.840 | 7.582 | 7.760 | 448,010 | +0.02(+0.26%) |
Feb 06, 2015 | 7.780 | 7.850 | 7.670 | 7.740 | 642,811 | -0.03(-0.39%) |
Feb 05, 2015 | 7.740 | 7.840 | 7.680 | 7.770 | 801,516 | +0.08(+1.04%) |
Feb 04, 2015 | 7.710 | 7.860 | 7.610 | 7.690 | 1,045,921 | -0.09(-1.16%) |
Feb 03, 2015 | 7.640 | 7.780 | 7.630 | 7.780 | 814,379 | +0.14(+1.83%) |
Feb 02, 2015 | 7.640 | 7.800 | 7.590 | 7.640 | 1,558,772 | -0.01(-0.13%) |
Jan 30, 2015 | 7.250 | 7.890 | 7.100 | 7.650 | 2,758,403 | +0.74(+10.71%) |
Jan 29, 2015 | 7.080 | 7.080 | 6.905 | 6.910 | 1,260,101 | -0.13(-1.85%) |
Jan 28, 2015 | 7.110 | 7.190 | 7.020 | 7.040 | 452,586 | -0.04(-0.56%) |
Jan 27, 2015 | 6.990 | 7.150 | 6.990 | 7.080 | 525,768 | -0.01(-0.21%) |
Jan 26, 2015 | 7.030 | 7.140 | 6.970 | 7.095 | 581,239 | +0.08(+1.21%) |
Jan 23, 2015 | 6.970 | 7.060 | 6.940 | 7.010 | 697,494 | +0.02(+0.29%) |
Jan 22, 2015 | 6.840 | 6.990 | 6.740 | 6.990 | 536,837 | +0.18(+2.64%) |
Jan 21, 2015 | 6.790 | 6.850 | 6.730 | 6.810 | 264,791 | -0.01(-0.15%) |
Jan 20, 2015 | 6.810 | 6.880 | 6.750 | 6.820 | 611,895 | +0.00(+0.00%) |
Jan 16, 2015 | 6.730 | 6.890 | 6.670 | 6.820 | 375,933 | +0.06(+0.89%) |
Jan 15, 2015 | 6.980 | 7.070 | 6.745 | 6.760 | 406,877 | -0.17(-2.52%) |
Jan 14, 2015 | 6.780 | 6.975 | 6.750 | 6.935 | 409,475 | +0.06(+0.95%) |
Jan 13, 2015 | 6.900 | 7.110 | 6.770 | 6.870 | 549,957 | +0.05(+0.73%) |
Jan 12, 2015 | 6.750 | 6.820 | 6.525 | 6.820 | 502,523 | +0.04(+0.59%) |
Jan 09, 2015 | 6.860 | 6.890 | 6.710 | 6.780 | 306,987 | -0.09(-1.31%) |
Jan 08, 2015 | 6.870 | 6.960 | 6.810 | 6.870 | 571,934 | +0.09(+1.33%) |
Jan 07, 2015 | 6.780 | 6.880 | 6.690 | 6.780 | 297,591 | +0.03(+0.44%) |
Jan 06, 2015 | 6.900 | 7.000 | 6.640 | 6.750 | 527,333 | -0.12(-1.75%) |
Jan 05, 2015 | 6.900 | 7.020 | 6.750 | 6.870 | 458,964 | -0.14(-2.00%) |
Jan 02, 2015 | 7.090 | 7.130 | 6.900 | 7.010 | 215,349 | +0.00(+0.00%) |
Dec 31, 2014 | 7.170 | 7.010 | 7.010 | 7.010 | 324,500 | -0.12(-1.68%) |
Dec 30, 2014 | 7.160 | 7.250 | 7.100 | 7.130 | 355,183 | -0.09(-1.25%) |
Dec 29, 2014 | 7.300 | 7.380 | 7.170 | 7.220 | 367,812 | -0.10(-1.37%) |
Dec 26, 2014 | 7.290 | 7.370 | 7.220 | 7.320 | 304,748 | +0.01(+0.14%) |
Dec 24, 2014 | 7.000 | 7.310 | 7.310 | 7.310 | 478,000 | +0.34(+4.88%) |
Dec 23, 2014 | 6.980 | 7.080 | 6.890 | 6.970 | 601,909 | -0.02(-0.29%) |
Dec 22, 2014 | 6.930 | 7.070 | 6.800 | 6.990 | 655,711 | +0.02(+0.29%) |
Dec 19, 2014 | 6.850 | 7.000 | 6.740 | 6.970 | 3,199,331 | +0.10(+1.53%) |
Dec 18, 2014 | 6.790 | 6.900 | 6.620 | 6.865 | 536,655 | +0.20(+2.92%) |
Dec 17, 2014 | 6.560 | 6.670 | 6.455 | 6.670 | 631,278 | +0.12(+1.83%) |
Dec 16, 2014 | 6.520 | 6.700 | 6.460 | 6.550 | 1,007,903 | +0.00(+0.00%) |
Dec 15, 2014 | 6.830 | 6.880 | 6.530 | 6.550 | 810,439 | -0.28(-4.10%) |
Dec 12, 2014 | 6.880 | 6.940 | 6.750 | 6.830 | 915,487 | -0.18(-2.57%) |
Dec 11, 2014 | 6.900 | 7.250 | 6.850 | 7.010 | 973,422 | -0.20(-2.77%) |
Dec 10, 2014 | 7.300 | 7.460 | 7.190 | 7.210 | 672,887 | -0.14(-1.90%) |
Dec 09, 2014 | 7.000 | 7.360 | 6.960 | 7.350 | 716,895 | +0.19(+2.65%) |
Dec 08, 2014 | 7.190 | 7.340 | 7.130 | 7.160 | 485,053 | -0.08(-1.10%) |
Dec 05, 2014 | 7.160 | 7.250 | 7.140 | 7.240 | 427,590 | +0.08(+1.12%) |
Dec 04, 2014 | 7.090 | 7.250 | 7.060 | 7.160 | 493,514 | +0.07(+0.99%) |
Dec 03, 2014 | 7.090 | 7.190 | 7.020 | 7.090 | 395,604 | +0.03(+0.42%) |
Dec 02, 2014 | 6.930 | 7.070 | 6.930 | 7.060 | 329,259 | +0.13(+1.88%) |
Dec 01, 2014 | 6.950 | 7.000 | 6.850 | 6.930 | 433,743 | -0.07(-1.00%) |
Nov 28, 2014 | 7.190 | 7.210 | 6.960 | 7.000 | 273,422 | -0.21(-2.91%) |
Nov 26, 2014 | 7.220 | 7.210 | 7.210 | 7.210 | 465,000 | -0.02(-0.28%) |
Nov 25, 2014 | 6.900 | 7.240 | 6.780 | 7.230 | 717,974 | +0.35(+5.09%) |
Nov 24, 2014 | 6.830 | 6.880 | 6.710 | 6.880 | 435,733 | +0.05(+0.73%) |
Nov 21, 2014 | 6.890 | 6.930 | 6.810 | 6.830 | 325,254 | +0.05(+0.81%) |
Nov 20, 2014 | 6.620 | 6.780 | 6.590 | 6.775 | 249,401 | +0.14(+2.03%) |
Nov 19, 2014 | 6.750 | 6.775 | 6.600 | 6.640 | 287,530 | -0.11(-1.56%) |
Nov 18, 2014 | 6.710 | 6.870 | 6.710 | 6.745 | 339,209 | +0.05(+0.82%) |
Nov 17, 2014 | 6.760 | 6.835 | 6.670 | 6.690 | 304,858 | -0.10(-1.47%) |
Nov 14, 2014 | 6.760 | 6.840 | 6.690 | 6.790 | 333,923 | +0.00(+0.00%) |
Nov 13, 2014 | 6.920 | 6.970 | 6.790 | 6.790 | 288,045 | -0.11(-1.59%) |
Nov 12, 2014 | 6.750 | 6.910 | 6.750 | 6.900 | 333,655 | +0.09(+1.32%) |
Nov 11, 2014 | 6.910 | 6.910 | 6.740 | 6.810 | 333,033 | -0.10(-1.45%) |
Nov 10, 2014 | 7.040 | 7.040 | 6.870 | 6.910 | 337,520 | -0.16(-2.26%) |
Nov 07, 2014 | 7.040 | 7.070 | 6.910 | 7.070 | 597,250 | +0.00(+0.00%) |
Nov 06, 2014 | 6.980 | 7.130 | 6.940 | 7.070 | 629,150 | +0.06(+0.86%) |
Nov 05, 2014 | 6.880 | 7.050 | 6.790 | 7.010 | 617,947 | +0.16(+2.34%) |
Nov 04, 2014 | 6.840 | 6.900 | 6.760 | 6.850 | 500,179 | -0.02(-0.29%) |
Nov 03, 2014 | 6.660 | 6.920 | 6.580 | 6.870 | 712,812 | +0.20(+3.00%) |
Oct 31, 2014 | 6.650 | 6.750 | 6.580 | 6.670 | 982,063 | +0.17(+2.62%) |
Oct 30, 2014 | 6.130 | 6.530 | 6.130 | 6.500 | 770,286 | +0.38(+6.21%) |
Oct 29, 2014 | 6.450 | 6.450 | 6.000 | 6.120 | 1,190,475 | -0.25(-3.92%) |
Oct 28, 2014 | 6.140 | 6.390 | 6.120 | 6.370 | 831,392 | +0.23(+3.75%) |
Oct 27, 2014 | 6.220 | 6.230 | 6.050 | 6.140 | 426,276 | -0.09(-1.44%) |
Oct 24, 2014 | 6.300 | 6.378 | 6.150 | 6.230 | 298,290 | -0.09(-1.42%) |
Oct 23, 2014 | 6.150 | 6.370 | 6.150 | 6.320 | 687,434 | +0.24(+3.95%) |
Oct 22, 2014 | 6.150 | 6.240 | 6.040 | 6.080 | 523,641 | -0.08(-1.30%) |
Oct 21, 2014 | 6.070 | 6.185 | 6.000 | 6.160 | 501,225 | +0.13(+2.16%) |
Oct 20, 2014 | 5.930 | 6.020 | 5.904 | 6.030 | 969,968 | +0.03(+0.50%) |
Oct 17, 2014 | 6.140 | 6.140 | 6.000 | 6.000 | 542,580 | -0.04(-0.74%) |
Oct 16, 2014 | 5.990 | 6.125 | 5.900 | 6.045 | 576,211 | -0.07(-1.06%) |
Oct 15, 2014 | 5.690 | 6.120 | 5.640 | 6.110 | 834,751 | +0.35(+6.08%) |
Oct 14, 2014 | 5.790 | 5.900 | 5.740 | 5.760 | 617,182 | +0.04(+0.70%) |
Oct 13, 2014 | 5.670 | 5.800 | 5.605 | 5.720 | 972,270 | +0.06(+1.06%) |
Oct 10, 2014 | 5.940 | 5.960 | 5.660 | 5.660 | 1,294,170 | -0.35(-5.82%) |
Oct 09, 2014 | 6.180 | 6.190 | 5.990 | 6.010 | 493,309 | -0.19(-3.06%) |
Oct 08, 2014 | 6.090 | 6.210 | 5.930 | 6.200 | 831,866 | +0.12(+1.97%) |
Oct 07, 2014 | 6.220 | 6.260 | 6.080 | 6.080 | 853,793 | -0.14(-2.25%) |
Oct 06, 2014 | 6.350 | 6.460 | 6.185 | 6.220 | 760,179 | -0.14(-2.20%) |
Oct 03, 2014 | 6.430 | 6.455 | 6.340 | 6.360 | 366,940 | +0.01(+0.16%) |
Oct 02, 2014 | 6.230 | 6.390 | 6.175 | 6.350 | 512,126 | +0.14(+2.25%) |
Oct 01, 2014 | 6.300 | 6.380 | 6.210 | 6.210 | 809,655 | -0.13(-2.05%) |
Sep 30, 2014 | 6.460 | 6.470 | 6.330 | 6.340 | 710,086 | -0.11(-1.71%) |
Sep 29, 2014 | 6.310 | 6.480 | 6.300 | 6.450 | 406,786 | +0.06(+0.94%) |
Sep 26, 2014 | 6.340 | 6.460 | 6.321 | 6.390 | 519,206 | +0.04(+0.63%) |
Sep 25, 2014 | 6.500 | 6.500 | 6.340 | 6.350 | 704,879 | -0.10(-1.55%) |
Sep 24, 2014 | 6.410 | 6.480 | 6.390 | 6.450 | 548,214 | +0.04(+0.62%) |
Sep 23, 2014 | 6.470 | 6.510 | 6.320 | 6.410 | 949,640 | -0.07(-1.08%) |
Sep 22, 2014 | 6.580 | 6.620 | 6.460 | 6.480 | 675,816 | -0.12(-1.82%) |
Sep 19, 2014 | 6.700 | 6.780 | 6.560 | 6.600 | 1,896,828 | -0.11(-1.64%) |
Sep 18, 2014 | 6.610 | 6.730 | 6.510 | 6.710 | 770,077 | +0.12(+1.82%) |
Sep 17, 2014 | 6.630 | 6.705 | 6.500 | 6.590 | 701,236 | -0.02(-0.30%) |
Sep 16, 2014 | 6.490 | 6.630 | 6.440 | 6.610 | 662,375 | +0.12(+1.85%) |
Sep 15, 2014 | 6.620 | 6.730 | 6.440 | 6.490 | 1,895,901 | -0.25(-3.71%) |
Sep 12, 2014 | 6.950 | 7.060 | 6.720 | 6.740 | 1,009,919 | -0.23(-3.30%) |
Sep 11, 2014 | 6.800 | 6.990 | 6.790 | 6.970 | 811,232 | +0.04(+0.58%) |
Sep 10, 2014 | 6.910 | 6.990 | 6.890 | 6.930 | 810,254 | +0.03(+0.43%) |
Sep 09, 2014 | 6.970 | 7.000 | 6.845 | 6.900 | 740,038 | -0.12(-1.71%) |
Sep 08, 2014 | 6.850 | 7.040 | 6.820 | 7.020 | 773,874 | +0.14(+2.03%) |
Sep 05, 2014 | 6.760 | 7.000 | 6.750 | 6.880 | 1,218,992 | +0.08(+1.18%) |
Sep 04, 2014 | 6.630 | 6.865 | 6.630 | 6.800 | 884,246 | +0.16(+2.41%) |
Sep 03, 2014 | 6.580 | 6.650 | 6.550 | 6.640 | 1,167,483 | +0.10(+1.53%) |
Sep 02, 2014 | 6.520 | 6.620 | 6.380 | 6.540 | 747,330 | -0.03(-0.46%) |
Aug 29, 2014 | 6.510 | 6.570 | 6.570 | 6.570 | 529,200 | +0.07(+1.08%) |
Aug 28, 2014 | 6.420 | 6.510 | 6.364 | 6.500 | 474,278 | +0.03(+0.46%) |
Aug 27, 2014 | 6.500 | 6.910 | 6.460 | 6.470 | 562,824 | -0.05(-0.77%) |
Aug 26, 2014 | 6.240 | 6.580 | 6.240 | 6.520 | 536,620 | +0.26(+4.15%) |
Aug 25, 2014 | 6.360 | 6.490 | 6.235 | 6.260 | 630,125 | -0.08(-1.26%) |
Aug 22, 2014 | 6.230 | 6.390 | 6.110 | 6.340 | 518,111 | +0.11(+1.77%) |
Aug 21, 2014 | 6.080 | 6.270 | 6.080 | 6.230 | 403,967 | +0.12(+1.96%) |
Aug 20, 2014 | 6.130 | 6.200 | 6.050 | 6.110 | 420,882 | -0.09(-1.45%) |
Aug 19, 2014 | 6.190 | 6.270 | 6.090 | 6.200 | 381,492 | -0.01(-0.16%) |
Aug 18, 2014 | 6.170 | 6.300 | 6.170 | 6.210 | 506,799 | +0.06(+0.98%) |
Aug 15, 2014 | 6.260 | 6.260 | 6.080 | 6.150 | 524,392 | -0.04(-0.65%) |
Aug 14, 2014 | 6.170 | 6.170 | 6.140 | 6.190 | 288,825 | +0.00(+0.00%) |
Aug 13, 2014 | 6.110 | 6.200 | 6.110 | 6.190 | 301,046 | +0.11(+1.81%) |
Aug 12, 2014 | 6.170 | 6.215 | 6.070 | 6.080 | 602,372 | -0.15(-2.41%) |
Aug 11, 2014 | 6.050 | 6.290 | 6.020 | 6.230 | 450,115 | +0.23(+3.83%) |
Aug 08, 2014 | 5.980 | 6.140 | 5.980 | 6.000 | 921,252 | +0.01(+0.17%) |
Aug 07, 2014 | 6.190 | 6.230 | 5.980 | 5.990 | 1,120,032 | -0.17(-2.76%) |
Aug 06, 2014 | 6.100 | 6.260 | 6.000 | 6.160 | 494,820 | +0.04(+0.65%) |
Aug 05, 2014 | 6.110 | 6.210 | 6.030 | 6.120 | 553,473 | -0.02(-0.33%) |
Aug 04, 2014 | 5.990 | 6.150 | 5.900 | 6.140 | 1,019,467 | +0.20(+3.37%) |
Aug 01, 2014 | 6.120 | 6.240 | 5.930 | 5.940 | 1,062,400 | -0.06(-1.00%) |
Jul 31, 2014 | 5.950 | 6.050 | 5.940 | 6.000 | 815,128 | +0.01(+0.17%) |
Jul 30, 2014 | 5.800 | 6.000 | 5.800 | 5.990 | 787,984 | +0.26(+4.54%) |
Jul 29, 2014 | 5.850 | 6.160 | 5.660 | 5.730 | 2,038,803 | -0.50(-8.03%) |
Jul 28, 2014 | 6.300 | 6.310 | 6.170 | 6.230 | 678,356 | -0.07(-1.11%) |
Jul 25, 2014 | 6.230 | 6.322 | 6.220 | 6.300 | 667,404 | +0.00(+0.00%) |
Jul 24, 2014 | 6.290 | 6.390 | 6.260 | 6.300 | 538,827 | +0.01(+0.16%) |
Jul 23, 2014 | 6.270 | 6.350 | 6.250 | 6.290 | 902,922 | +0.01(+0.16%) |
Jul 22, 2014 | 6.280 | 6.370 | 6.216 | 6.280 | 549,778 | +0.04(+0.64%) |
Jul 21, 2014 | 6.100 | 6.275 | 6.100 | 6.240 | 768,646 | +0.11(+1.79%) |
Jul 18, 2014 | 5.980 | 6.140 | 5.980 | 6.130 | 577,060 | +0.13(+2.17%) |
Jul 17, 2014 | 5.990 | 6.060 | 5.980 | 6.000 | 705,390 | -0.01(-0.17%) |
Jul 16, 2014 | 6.040 | 6.075 | 5.920 | 6.010 | 864,609 | +0.03(+0.50%) |
Jul 15, 2014 | 6.120 | 6.240 | 5.960 | 5.980 | 1,436,681 | -0.17(-2.76%) |
Jul 14, 2014 | 6.060 | 6.510 | 6.051 | 6.150 | 2,401,083 | -0.98(-13.74%) |
Jul 11, 2014 | 7.100 | 7.150 | 7.010 | 7.130 | 709,378 | +0.05(+0.71%) |
Jul 10, 2014 | 7.180 | 7.240 | 7.070 | 7.080 | 1,430,543 | -0.25(-3.41%) |
Jul 09, 2014 | 7.370 | 7.440 | 7.315 | 7.330 | 766,256 | -0.03(-0.41%) |
Jul 08, 2014 | 7.460 | 7.490 | 7.270 | 7.360 | 1,198,773 | -0.14(-1.87%) |
Jul 07, 2014 | 7.500 | 7.530 | 7.440 | 7.500 | 538,808 | -0.04(-0.53%) |
Jul 03, 2014 | 7.480 | 7.540 | 7.540 | 7.540 | 427,000 | +0.07(+0.94%) |
Jul 02, 2014 | 7.570 | 7.630 | 7.440 | 7.470 | 831,069 | -0.12(-1.65%) |
Jul 01, 2014 | 7.500 | 7.660 | 7.420 | 7.595 | 785,873 | +0.13(+1.81%) |
Jun 30, 2014 | 7.410 | 7.470 | 7.375 | 7.460 | 522,715 | +0.01(+0.13%) |
Jun 27, 2014 | 7.310 | 7.460 | 7.290 | 7.450 | 1,147,463 | +0.07(+0.95%) |
Jun 26, 2014 | 7.380 | 7.420 | 7.230 | 7.380 | 692,360 | -0.03(-0.40%) |
Jun 25, 2014 | 7.370 | 7.540 | 7.240 | 7.410 | 964,494 | -0.03(-0.40%) |
Jun 24, 2014 | 7.410 | 7.590 | 7.380 | 7.440 | 1,362,723 | -0.02(-0.27%) |
Jun 23, 2014 | 7.470 | 7.510 | 7.410 | 7.460 | 517,501 | -0.03(-0.40%) |
Jun 20, 2014 | 7.450 | 7.510 | 7.380 | 7.490 | 1,658,514 | +0.09(+1.22%) |
Jun 19, 2014 | 7.500 | 7.520 | 7.370 | 7.400 | 516,864 | -0.10(-1.33%) |
Jun 18, 2014 | 7.450 | 7.530 | 7.365 | 7.500 | 570,725 | +0.08(+1.08%) |
Jun 17, 2014 | 7.380 | 7.495 | 7.270 | 7.420 | 553,299 | +0.01(+0.13%) |
Jun 16, 2014 | 7.490 | 7.550 | 7.380 | 7.410 | 449,651 | -0.13(-1.72%) |
Jun 13, 2014 | 7.690 | 7.690 | 7.530 | 7.540 | 412,829 | -0.08(-1.05%) |
Jun 12, 2014 | 7.590 | 7.680 | 7.490 | 7.620 | 537,186 | +0.00(+0.00%) |
Jun 11, 2014 | 7.640 | 7.710 | 7.550 | 7.620 | 485,640 | -0.09(-1.17%) |
Jun 10, 2014 | 7.660 | 7.745 | 7.550 | 7.710 | 556,953 | +0.12(+1.58%) |
Jun 06, 2014 | 7.480 | 7.610 | 7.470 | 7.590 | 994,377 | +0.12(+1.61%) |
Jun 05, 2014 | 7.230 | 7.470 | 7.230 | 7.470 | 747,553 | +0.23(+3.18%) |
Jun 04, 2014 | 7.240 | 7.350 | 7.160 | 7.240 | 883,216 | -0.01(-0.14%) |
Jun 03, 2014 | 7.090 | 7.280 | 7.080 | 7.250 | 1,629,404 | +0.16(+2.26%) |
Jun 02, 2014 | 7.280 | 7.300 | 7.070 | 7.090 | 490,949 | -0.15(-2.07%) |
May 30, 2014 | 7.380 | 7.400 | 7.240 | 7.240 | 583,915 | -0.12(-1.63%) |
May 29, 2014 | 7.460 | 7.460 | 7.340 | 7.360 | 320,319 | -0.04(-0.54%) |
May 28, 2014 | 7.360 | 7.460 | 7.340 | 7.400 | 466,868 | +0.04(+0.54%) |
May 27, 2014 | 7.420 | 7.480 | 7.340 | 7.360 | 636,242 | -0.03(-0.41%) |
May 23, 2014 | 7.300 | 7.390 | 7.390 | 7.390 | 421,900 | +0.06(+0.89%) |
May 22, 2014 | 7.300 | 7.340 | 7.183 | 7.325 | 165,517 | +0.07(+0.90%) |
May 21, 2014 | 7.290 | 7.340 | 7.180 | 7.260 | 702,859 | -0.01(-0.14%) |
May 20, 2014 | 7.390 | 7.390 | 7.200 | 7.270 | 605,304 | -0.11(-1.49%) |
May 19, 2014 | 7.240 | 7.410 | 7.210 | 7.380 | 429,575 | +0.08(+1.10%) |
May 16, 2014 | 7.180 | 7.300 | 7.120 | 7.300 | 838,684 | +0.12(+1.67%) |
May 15, 2014 | 7.100 | 7.270 | 7.030 | 7.180 | 874,632 | +0.09(+1.27%) |
May 14, 2014 | 7.220 | 7.220 | 7.040 | 7.090 | 703,010 | -0.13(-1.80%) |
May 13, 2014 | 7.270 | 7.320 | 7.159 | 7.220 | 322,013 | -0.08(-1.10%) |
May 12, 2014 | 7.080 | 7.360 | 6.960 | 7.300 | 476,060 | +0.23(+3.25%) |
May 09, 2014 | 6.900 | 7.130 | 6.830 | 7.070 | 628,436 | +0.12(+1.73%) |
May 08, 2014 | 6.940 | 7.010 | 6.875 | 6.950 | 1,066,996 | +0.02(+0.29%) |
May 07, 2014 | 7.040 | 7.070 | 6.850 | 6.930 | 818,736 | -0.09(-1.28%) |
May 06, 2014 | 7.110 | 7.280 | 7.005 | 7.020 | 633,037 | -0.13(-1.82%) |
May 05, 2014 | 7.040 | 7.180 | 6.980 | 7.150 | 468,669 | +0.06(+0.85%) |
May 02, 2014 | 7.090 | 7.200 | 7.020 | 7.090 | 502,985 | +0.04(+0.57%) |