Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.960 | 8.160 | 7.960 | 8.040 | 15,924 | -0.08(-0.99%) |
Apr 29, 2015 | 8.400 | 8.440 | 8.080 | 8.120 | 6,530 | -0.12(-1.46%) |
Apr 28, 2015 | 7.960 | 8.400 | 7.960 | 8.240 | 14,438 | +0.20(+2.49%) |
Apr 27, 2015 | 8.760 | 8.960 | 7.800 | 8.040 | 56,677 | -0.36(-4.29%) |
Apr 24, 2015 | 8.920 | 8.920 | 8.400 | 8.400 | 52,613 | -0.60(-6.67%) |
Apr 23, 2015 | 7.680 | 9.280 | 7.440 | 9.000 | 184,864 | +1.16(+14.79%) |
Apr 22, 2015 | 7.720 | 7.920 | 7.520 | 7.840 | 15,022 | +0.06(+0.83%) |
Apr 21, 2015 | 7.800 | 7.800 | 7.600 | 7.776 | 14,454 | +0.02(+0.21%) |
Apr 20, 2015 | 7.560 | 7.760 | 7.360 | 7.760 | 8,971 | +0.28(+3.74%) |
Apr 17, 2015 | 7.400 | 7.520 | 7.036 | 7.480 | 12,391 | +0.40(+5.65%) |
Apr 16, 2015 | 7.240 | 7.240 | 6.600 | 7.080 | 38,608 | +0.55(+8.46%) |
Apr 15, 2015 | 6.480 | 6.800 | 6.400 | 6.528 | 10,696 | +0.01(+0.12%) |
Apr 14, 2015 | 6.531 | 6.720 | 6.400 | 6.520 | 10,013 | -0.10(-1.55%) |
Apr 13, 2015 | 6.800 | 6.840 | 6.440 | 6.623 | 6,481 | -0.10(-1.45%) |
Apr 10, 2015 | 6.760 | 6.760 | 6.520 | 6.720 | 2,167 | +0.00(+0.00%) |
Apr 09, 2015 | 6.680 | 6.760 | 6.520 | 6.720 | 2,557 | -0.04(-0.59%) |
Apr 08, 2015 | 6.720 | 6.840 | 6.520 | 6.760 | 9,166 | +0.04(+0.60%) |
Apr 07, 2015 | 6.440 | 6.720 | 6.320 | 6.720 | 5,775 | +0.12(+1.82%) |
Apr 06, 2015 | 6.760 | 6.760 | 6.280 | 6.600 | 8,073 | -0.36(-5.17%) |
Apr 02, 2015 | 6.720 | 6.960 | 6.960 | 6.960 | 4,075 | -0.04(-0.57%) |
Apr 01, 2015 | 6.800 | 7.000 | 6.400 | 7.000 | 12,206 | +0.28(+4.17%) |
Mar 31, 2015 | 6.376 | 6.880 | 6.200 | 6.720 | 5,756 | +0.24(+3.70%) |
Mar 30, 2015 | 6.280 | 6.600 | 6.160 | 6.480 | 4,845 | +0.04(+0.62%) |
Mar 27, 2015 | 6.960 | 6.960 | 6.400 | 6.440 | 4,327 | -0.20(-3.01%) |
Mar 26, 2015 | 6.720 | 6.920 | 6.440 | 6.640 | 15,837 | -0.28(-4.05%) |
Mar 25, 2015 | 7.200 | 7.200 | 6.840 | 6.920 | 4,231 | -0.12(-1.70%) |
Mar 24, 2015 | 6.840 | 7.320 | 6.840 | 7.040 | 15,431 | +0.36(+5.39%) |
Mar 23, 2015 | 6.440 | 6.800 | 6.440 | 6.680 | 3,710 | +0.28(+4.37%) |
Mar 20, 2015 | 6.640 | 6.960 | 6.400 | 6.400 | 7,344 | -0.08(-1.23%) |
Mar 19, 2015 | 6.560 | 6.600 | 6.360 | 6.480 | 5,580 | +0.12(+1.89%) |
Mar 18, 2015 | 6.320 | 6.560 | 6.280 | 6.360 | 4,051 | +0.08(+1.27%) |
Mar 17, 2015 | 6.080 | 6.400 | 6.080 | 6.280 | 10,646 | -0.11(-1.69%) |
Mar 16, 2015 | 6.160 | 6.560 | 6.000 | 6.388 | 6,884 | +0.23(+3.70%) |
Mar 13, 2015 | 6.160 | 6.276 | 5.200 | 6.160 | 48,299 | +0.00(+0.00%) |
Mar 12, 2015 | 6.200 | 6.240 | 6.160 | 6.160 | 75,146 | +0.00(+0.00%) |
Mar 11, 2015 | 6.640 | 6.640 | 6.080 | 6.160 | 18,947 | -0.12(-1.91%) |
Mar 10, 2015 | 7.000 | 7.080 | 6.200 | 6.280 | 41,980 | -0.80(-11.30%) |
Mar 09, 2015 | 7.360 | 7.360 | 7.000 | 7.080 | 13,923 | -0.25(-3.36%) |
Mar 06, 2015 | 7.676 | 7.760 | 7.320 | 7.326 | 8,489 | -0.03(-0.46%) |
Mar 05, 2015 | 7.680 | 7.680 | 7.360 | 7.360 | 8,130 | -0.12(-1.60%) |
Mar 04, 2015 | 7.520 | 7.800 | 7.440 | 7.480 | 17,214 | +0.04(+0.54%) |
Mar 03, 2015 | 7.600 | 7.600 | 7.440 | 7.440 | 7,362 | -0.16(-2.11%) |
Mar 02, 2015 | 7.680 | 7.800 | 7.480 | 7.600 | 17,506 | +0.32(+4.40%) |
Feb 27, 2015 | 7.520 | 7.520 | 7.187 | 7.280 | 9,108 | -0.20(-2.67%) |
Feb 26, 2015 | 7.800 | 8.000 | 7.480 | 7.480 | 28,853 | -0.16(-2.09%) |
Feb 25, 2015 | 7.120 | 7.720 | 7.120 | 7.640 | 26,179 | +0.64(+9.14%) |
Feb 24, 2015 | 6.840 | 7.240 | 6.680 | 7.000 | 28,391 | +0.12(+1.74%) |
Feb 23, 2015 | 7.600 | 7.600 | 6.880 | 6.880 | 22,260 | -0.68(-8.99%) |
Feb 20, 2015 | 7.760 | 7.760 | 7.404 | 7.560 | 11,821 | -0.08(-1.05%) |
Feb 19, 2015 | 7.200 | 7.640 | 7.200 | 7.640 | 17,809 | +0.40(+5.52%) |
Feb 18, 2015 | 7.840 | 8.000 | 7.200 | 7.240 | 24,263 | -0.56(-7.18%) |
Feb 17, 2015 | 7.240 | 7.960 | 7.240 | 7.800 | 75,526 | +0.64(+8.94%) |
Feb 13, 2015 | 6.280 | 7.160 | 7.160 | 7.160 | 45,050 | +0.76(+11.87%) |
Feb 12, 2015 | 6.120 | 6.480 | 6.120 | 6.400 | 27,666 | +0.49(+8.34%) |
Feb 11, 2015 | 5.280 | 6.240 | 5.280 | 5.907 | 56,189 | +0.47(+8.59%) |
Feb 10, 2015 | 5.160 | 5.520 | 5.120 | 5.440 | 22,424 | +0.24(+4.62%) |
Feb 09, 2015 | 5.000 | 5.360 | 5.000 | 5.200 | 42,457 | +0.20(+4.00%) |
Feb 06, 2015 | 5.000 | 5.080 | 4.960 | 5.000 | 9,644 | -0.16(-3.10%) |
Feb 05, 2015 | 5.120 | 5.200 | 4.600 | 5.160 | 26,281 | -0.20(-3.73%) |
Feb 04, 2015 | 5.440 | 5.600 | 5.120 | 5.360 | 23,536 | +0.20(+3.88%) |
Feb 03, 2015 | 5.040 | 5.840 | 5.040 | 5.160 | 105,248 | +0.44(+9.32%) |
Feb 02, 2015 | 4.320 | 4.760 | 4.320 | 4.720 | 12,083 | +0.28(+6.31%) |
Jan 30, 2015 | 4.040 | 4.640 | 4.040 | 4.440 | 21,232 | +0.28(+6.73%) |
Jan 29, 2015 | 4.440 | 4.440 | 4.120 | 4.160 | 33,353 | -0.28(-6.31%) |
Jan 28, 2015 | 4.440 | 4.520 | 4.440 | 4.440 | 19,790 | -0.08(-1.77%) |
Jan 27, 2015 | 4.440 | 4.640 | 4.440 | 4.520 | 2,385 | +0.00(+0.00%) |
Jan 26, 2015 | 4.480 | 4.600 | 4.320 | 4.520 | 25,860 | -0.12(-2.59%) |
Jan 23, 2015 | 4.600 | 4.720 | 4.520 | 4.640 | 5,723 | -0.04(-0.85%) |
Jan 22, 2015 | 4.720 | 4.840 | 4.600 | 4.680 | 8,858 | +0.00(+0.00%) |
Jan 21, 2015 | 4.760 | 4.800 | 4.600 | 4.680 | 4,483 | -0.04(-0.85%) |
Jan 20, 2015 | 4.480 | 4.920 | 4.480 | 4.720 | 7,184 | +0.11(+2.47%) |
Jan 16, 2015 | 4.920 | 5.120 | 4.600 | 4.606 | 20,744 | -0.27(-5.61%) |
Jan 15, 2015 | 5.080 | 5.320 | 4.880 | 4.880 | 5,641 | -0.21(-4.06%) |
Jan 14, 2015 | 5.240 | 5.320 | 4.880 | 5.086 | 12,292 | -0.23(-4.39%) |
Jan 13, 2015 | 5.120 | 5.400 | 5.080 | 5.320 | 44,323 | +0.24(+4.72%) |
Jan 12, 2015 | 5.120 | 5.153 | 5.000 | 5.080 | 21,145 | -0.08(-1.55%) |
Jan 09, 2015 | 5.120 | 5.160 | 4.960 | 5.160 | 9,474 | +0.16(+3.20%) |
Jan 08, 2015 | 5.143 | 5.143 | 4.960 | 5.000 | 20,120 | +0.04(+0.81%) |
Jan 07, 2015 | 4.840 | 5.240 | 4.840 | 4.960 | 33,711 | +0.12(+2.48%) |
Jan 06, 2015 | 4.998 | 4.998 | 4.760 | 4.840 | 19,016 | +0.03(+0.57%) |
Jan 05, 2015 | 4.760 | 4.920 | 4.680 | 4.813 | 16,662 | -0.03(-0.56%) |
Jan 02, 2015 | 4.800 | 4.880 | 4.760 | 4.840 | 17,655 | +0.08(+1.68%) |
Dec 31, 2014 | 4.800 | 4.760 | 4.760 | 4.760 | 66,750 | -0.12(-2.46%) |
Dec 30, 2014 | 4.960 | 5.000 | 4.793 | 4.880 | 103,587 | -0.08(-1.61%) |
Dec 29, 2014 | 5.040 | 5.240 | 4.840 | 4.960 | 125,012 | +0.00(+0.00%) |
Dec 26, 2014 | 4.960 | 5.040 | 4.960 | 4.960 | 14,934 | -0.04(-0.80%) |
Dec 24, 2014 | 4.800 | 5.000 | 5.000 | 5.000 | 2,850 | +0.12(+2.46%) |
Dec 23, 2014 | 5.080 | 5.080 | 4.840 | 4.880 | 47,533 | -0.28(-5.43%) |
Dec 22, 2014 | 5.000 | 5.280 | 5.000 | 5.160 | 28,283 | +0.20(+4.03%) |
Dec 19, 2014 | 4.960 | 5.160 | 4.880 | 4.960 | 39,627 | -0.31(-5.95%) |
Dec 18, 2014 | 4.720 | 5.360 | 4.720 | 5.274 | 23,050 | +0.48(+10.01%) |
Dec 17, 2014 | 4.920 | 4.960 | 4.760 | 4.794 | 29,964 | -0.09(-1.77%) |
Dec 16, 2014 | 5.000 | 5.000 | 4.880 | 4.880 | 23,676 | -0.04(-0.81%) |
Dec 15, 2014 | 4.960 | 5.124 | 4.920 | 4.920 | 37,137 | -0.16(-3.14%) |
Dec 12, 2014 | 5.136 | 5.160 | 4.960 | 5.080 | 15,946 | +0.07(+1.46%) |
Dec 11, 2014 | 4.920 | 5.120 | 4.920 | 5.006 | 20,422 | -0.03(-0.67%) |
Dec 10, 2014 | 5.204 | 5.480 | 5.000 | 5.040 | 19,198 | -0.30(-5.55%) |
Dec 09, 2014 | 5.566 | 5.640 | 5.080 | 5.336 | 13,285 | -0.24(-4.25%) |
Dec 08, 2014 | 5.640 | 5.680 | 5.520 | 5.573 | 17,700 | -0.11(-1.89%) |
Dec 05, 2014 | 5.760 | 5.880 | 5.400 | 5.680 | 8,821 | -0.08(-1.39%) |
Dec 04, 2014 | 5.800 | 5.920 | 5.560 | 5.760 | 2,312 | -0.05(-0.79%) |
Dec 03, 2014 | 5.440 | 5.960 | 5.440 | 5.806 | 31,139 | +0.37(+6.73%) |
Dec 02, 2014 | 5.440 | 5.520 | 5.280 | 5.440 | 14,357 | -0.12(-2.16%) |
Dec 01, 2014 | 5.680 | 5.680 | 5.536 | 5.560 | 10,157 | -0.12(-2.11%) |
Nov 28, 2014 | 5.920 | 5.920 | 5.600 | 5.680 | 24,449 | -0.08(-1.39%) |
Nov 26, 2014 | 5.680 | 5.760 | 5.760 | 5.760 | 2,975 | +0.00(+0.00%) |
Nov 25, 2014 | 5.941 | 5.941 | 5.680 | 5.760 | 3,100 | +0.04(+0.70%) |
Nov 24, 2014 | 5.940 | 5.960 | 5.640 | 5.720 | 4,114 | -0.04(-0.69%) |
Nov 21, 2014 | 5.760 | 6.080 | 5.640 | 5.760 | 8,435 | +0.04(+0.70%) |
Nov 20, 2014 | 6.040 | 6.120 | 5.720 | 5.720 | 9,576 | -0.12(-2.05%) |
Nov 19, 2014 | 6.360 | 6.588 | 5.800 | 5.840 | 37,009 | -0.59(-9.24%) |
Nov 18, 2014 | 6.396 | 6.600 | 6.240 | 6.434 | 26,439 | +0.23(+3.78%) |
Nov 17, 2014 | 5.880 | 6.600 | 5.880 | 6.200 | 29,984 | +0.08(+1.31%) |
Nov 14, 2014 | 5.720 | 6.280 | 5.720 | 6.120 | 14,077 | +0.40(+6.97%) |
Nov 13, 2014 | 5.960 | 5.960 | 5.680 | 5.721 | 5,767 | -0.16(-2.71%) |
Nov 12, 2014 | 6.200 | 6.200 | 5.640 | 5.880 | 29,248 | -0.36(-5.77%) |
Nov 11, 2014 | 6.280 | 6.280 | 5.920 | 6.240 | 7,380 | -0.03(-0.43%) |
Nov 10, 2014 | 6.600 | 6.600 | 6.120 | 6.267 | 8,720 | +0.03(+0.44%) |
Nov 07, 2014 | 6.279 | 6.400 | 6.200 | 6.240 | 11,389 | -0.12(-1.89%) |
Nov 06, 2014 | 6.080 | 6.560 | 6.080 | 6.360 | 9,288 | +0.16(+2.58%) |
Nov 05, 2014 | 6.160 | 6.720 | 6.160 | 6.200 | 14,645 | +0.00(+0.00%) |
Nov 04, 2014 | 6.040 | 6.360 | 6.000 | 6.200 | 6,794 | +0.00(+0.00%) |
Nov 03, 2014 | 6.200 | 6.478 | 6.080 | 6.200 | 14,136 | -0.08(-1.27%) |
Oct 31, 2014 | 6.120 | 6.440 | 6.040 | 6.280 | 5,112 | -0.08(-1.26%) |
Oct 30, 2014 | 6.320 | 6.640 | 6.040 | 6.360 | 10,084 | +0.02(+0.33%) |
Oct 29, 2014 | 6.600 | 6.880 | 6.280 | 6.339 | 5,611 | -0.22(-3.37%) |
Oct 28, 2014 | 6.440 | 6.680 | 6.320 | 6.560 | 15,620 | +0.36(+5.81%) |
Oct 27, 2014 | 6.240 | 6.720 | 6.080 | 6.200 | 11,647 | +0.12(+1.97%) |
Oct 24, 2014 | 5.960 | 6.200 | 5.560 | 6.080 | 11,247 | +0.24(+4.11%) |
Oct 23, 2014 | 5.880 | 6.000 | 5.360 | 5.840 | 27,684 | -0.40(-6.41%) |
Oct 22, 2014 | 6.280 | 6.560 | 6.040 | 6.240 | 46,060 | -0.20(-3.11%) |
Oct 21, 2014 | 6.800 | 6.800 | 6.080 | 6.440 | 13,959 | -0.16(-2.42%) |
Oct 20, 2014 | 6.360 | 6.840 | 6.000 | 6.600 | 9,134 | +0.16(+2.48%) |
Oct 17, 2014 | 6.360 | 6.440 | 6.280 | 6.440 | 13,962 | +0.20(+3.21%) |
Oct 16, 2014 | 6.120 | 6.480 | 5.760 | 6.240 | 10,479 | -0.08(-1.27%) |
Oct 15, 2014 | 6.360 | 6.427 | 5.240 | 6.320 | 77,110 | +0.04(+0.64%) |
Oct 14, 2014 | 6.360 | 6.640 | 6.320 | 6.280 | 12,941 | -0.16(-2.48%) |
Oct 13, 2014 | 6.480 | 6.800 | 6.320 | 6.440 | 11,602 | -0.12(-1.83%) |
Oct 10, 2014 | 6.880 | 6.880 | 6.459 | 6.560 | 36,128 | -0.44(-6.29%) |
Oct 09, 2014 | 7.040 | 7.040 | 6.960 | 7.000 | 4,186 | -0.04(-0.57%) |
Oct 08, 2014 | 7.000 | 7.080 | 6.920 | 7.040 | 11,890 | +0.00(+0.00%) |
Oct 07, 2014 | 7.160 | 7.238 | 6.800 | 7.040 | 7,584 | +0.09(+1.24%) |
Oct 06, 2014 | 7.400 | 7.400 | 6.886 | 6.954 | 16,700 | -0.37(-5.01%) |
Oct 03, 2014 | 7.280 | 7.520 | 7.200 | 7.320 | 30,880 | -0.08(-1.08%) |
Oct 02, 2014 | 7.800 | 7.800 | 7.200 | 7.400 | 17,992 | -0.28(-3.65%) |
Oct 01, 2014 | 7.760 | 8.000 | 7.640 | 7.680 | 12,937 | -0.24(-3.03%) |
Sep 30, 2014 | 8.080 | 8.080 | 7.720 | 7.920 | 14,519 | -0.08(-1.00%) |
Sep 29, 2014 | 7.720 | 8.120 | 7.600 | 8.000 | 21,198 | +0.12(+1.52%) |
Sep 26, 2014 | 7.680 | 8.040 | 7.600 | 7.880 | 20,322 | +0.24(+3.15%) |
Sep 25, 2014 | 7.800 | 8.000 | 7.600 | 7.640 | 24,970 | -0.20(-2.56%) |
Sep 24, 2014 | 8.000 | 8.000 | 7.800 | 7.840 | 4,159 | -0.12(-1.50%) |
Sep 23, 2014 | 7.640 | 8.200 | 7.640 | 7.960 | 8,237 | +0.04(+0.51%) |
Sep 22, 2014 | 8.000 | 8.080 | 7.681 | 7.920 | 34,661 | -0.20(-2.46%) |
Sep 19, 2014 | 8.080 | 8.360 | 7.940 | 8.120 | 13,441 | +0.04(+0.50%) |
Sep 18, 2014 | 8.400 | 8.600 | 8.000 | 8.080 | 26,548 | +0.08(+1.00%) |
Sep 17, 2014 | 7.960 | 8.800 | 7.960 | 8.000 | 138,144 | +0.03(+0.42%) |
Sep 16, 2014 | 8.080 | 8.080 | 7.640 | 7.966 | 25,531 | -0.23(-2.85%) |
Sep 15, 2014 | 8.640 | 8.640 | 8.200 | 8.200 | 12,506 | -0.28(-3.30%) |
Sep 12, 2014 | 8.080 | 8.760 | 8.040 | 8.480 | 26,196 | +0.08(+0.95%) |
Sep 11, 2014 | 8.200 | 8.480 | 7.816 | 8.400 | 21,082 | +0.20(+2.44%) |
Sep 10, 2014 | 8.480 | 8.560 | 8.200 | 8.200 | 5,742 | -0.20(-2.38%) |
Sep 09, 2014 | 8.800 | 8.880 | 8.400 | 8.400 | 8,937 | -0.32(-3.67%) |
Sep 08, 2014 | 8.520 | 8.800 | 8.280 | 8.720 | 30,008 | +0.00(+0.00%) |
Sep 05, 2014 | 8.720 | 8.880 | 8.560 | 8.720 | 14,589 | +0.12(+1.40%) |
Sep 04, 2014 | 8.600 | 9.200 | 8.536 | 8.600 | 66,490 | +0.20(+2.38%) |
Sep 03, 2014 | 8.480 | 8.720 | 8.280 | 8.400 | 21,702 | -0.12(-1.41%) |
Sep 02, 2014 | 8.800 | 8.800 | 8.120 | 8.520 | 22,805 | +0.04(+0.47%) |
Aug 29, 2014 | 8.240 | 8.480 | 8.480 | 8.480 | 20,250 | +0.40(+4.95%) |
Aug 28, 2014 | 7.920 | 8.510 | 7.852 | 8.080 | 37,357 | +0.00(+0.00%) |
Aug 27, 2014 | 7.680 | 8.800 | 7.320 | 8.080 | 92,147 | +0.56(+7.45%) |
Aug 26, 2014 | 7.360 | 7.800 | 7.200 | 7.520 | 30,959 | +0.12(+1.62%) |
Aug 25, 2014 | 7.440 | 7.560 | 7.200 | 7.400 | 18,772 | -0.08(-1.07%) |
Aug 22, 2014 | 7.440 | 7.760 | 7.560 | 7.480 | 5,281 | -0.08(-1.06%) |
Aug 21, 2014 | 7.400 | 7.748 | 7.359 | 7.560 | 38,990 | +0.28(+3.85%) |
Aug 20, 2014 | 7.440 | 7.440 | 7.084 | 7.280 | 10,539 | -0.12(-1.62%) |
Aug 19, 2014 | 7.400 | 7.440 | 7.320 | 7.400 | 5,750 | -0.08(-1.07%) |
Aug 18, 2014 | 7.600 | 7.760 | 7.440 | 7.480 | 12,454 | -0.04(-0.53%) |
Aug 15, 2014 | 7.600 | 7.880 | 7.400 | 7.520 | 39,443 | -0.04(-0.53%) |
Aug 14, 2014 | 7.360 | 7.720 | 7.132 | 7.560 | 47,170 | +0.32(+4.42%) |
Aug 13, 2014 | 7.160 | 7.668 | 7.160 | 7.240 | 20,952 | -0.08(-1.09%) |
Aug 12, 2014 | 7.520 | 7.520 | 7.120 | 7.320 | 15,885 | -0.08(-1.08%) |
Aug 11, 2014 | 6.400 | 7.480 | 6.400 | 7.400 | 52,093 | +0.76(+11.45%) |
Aug 08, 2014 | 6.498 | 6.640 | 6.480 | 6.640 | 11,076 | +0.04(+0.61%) |
Aug 07, 2014 | 6.720 | 6.760 | 6.480 | 6.600 | 15,145 | -0.12(-1.79%) |
Aug 06, 2014 | 6.720 | 6.760 | 6.560 | 6.720 | 10,724 | +0.00(+0.00%) |
Aug 05, 2014 | 6.480 | 6.800 | 6.400 | 6.720 | 14,412 | +0.12(+1.82%) |
Aug 04, 2014 | 6.480 | 6.640 | 6.480 | 6.600 | 2,512 | +0.12(+1.85%) |
Aug 01, 2014 | 6.960 | 6.960 | 6.480 | 6.480 | 11,450 | -0.28(-4.14%) |
Jul 31, 2014 | 7.000 | 7.005 | 6.600 | 6.760 | 7,988 | -0.20(-2.87%) |
Jul 30, 2014 | 7.080 | 7.080 | 6.720 | 6.960 | 12,308 | -0.08(-1.14%) |
Jul 29, 2014 | 7.000 | 7.200 | 7.000 | 7.040 | 13,900 | -0.08(-1.12%) |
Jul 28, 2014 | 7.240 | 7.240 | 6.880 | 7.120 | 27,525 | +0.04(+0.56%) |
Jul 25, 2014 | 6.720 | 7.200 | 6.720 | 7.080 | 12,127 | +0.12(+1.72%) |
Jul 24, 2014 | 6.800 | 7.640 | 6.640 | 6.960 | 44,088 | +0.16(+2.35%) |
Jul 23, 2014 | 6.280 | 7.028 | 6.280 | 6.800 | 87,938 | +0.48(+7.59%) |
Jul 22, 2014 | 6.440 | 6.440 | 6.320 | 6.320 | 15,439 | -0.12(-1.86%) |
Jul 21, 2014 | 6.480 | 6.520 | 6.040 | 6.440 | 63,925 | -0.12(-1.82%) |
Jul 18, 2014 | 6.320 | 6.676 | 6.320 | 6.560 | 7,249 | +0.08(+1.23%) |
Jul 17, 2014 | 6.480 | 6.720 | 6.480 | 6.480 | 11,168 | -0.12(-1.82%) |
Jul 16, 2014 | 6.562 | 6.680 | 6.562 | 6.600 | 1,075 | +0.01(+0.16%) |
Jul 15, 2014 | 6.640 | 6.720 | 6.480 | 6.590 | 28,747 | -0.13(-1.94%) |
Jul 14, 2014 | 6.800 | 6.800 | 6.681 | 6.720 | 3,218 | +0.00(+0.00%) |
Jul 11, 2014 | 6.640 | 6.720 | 6.600 | 6.720 | 5,391 | +0.16(+2.44%) |
Jul 10, 2014 | 6.640 | 6.760 | 6.480 | 6.560 | 28,220 | -0.24(-3.53%) |
Jul 09, 2014 | 6.800 | 6.840 | 6.720 | 6.800 | 7,859 | +0.00(+0.00%) |
Jul 08, 2014 | 6.760 | 6.892 | 6.756 | 6.800 | 37,148 | -0.08(-1.16%) |
Jul 07, 2014 | 6.920 | 7.039 | 6.840 | 6.880 | 25,648 | -0.04(-0.58%) |
Jul 03, 2014 | 7.000 | 6.920 | 6.920 | 6.920 | 4,100 | +0.04(+0.58%) |
Jul 02, 2014 | 6.960 | 7.040 | 6.880 | 6.880 | 15,809 | -0.12(-1.71%) |
Jul 01, 2014 | 6.920 | 7.080 | 6.920 | 7.000 | 13,441 | +0.12(+1.74%) |
Jun 30, 2014 | 7.080 | 7.160 | 6.880 | 6.880 | 9,003 | -0.16(-2.27%) |
Jun 27, 2014 | 7.080 | 7.097 | 7.020 | 7.040 | 7,485 | -0.04(-0.56%) |
Jun 26, 2014 | 7.200 | 7.200 | 7.040 | 7.080 | 4,277 | -0.12(-1.67%) |
Jun 25, 2014 | 7.000 | 7.200 | 7.000 | 7.200 | 16,918 | +0.20(+2.86%) |
Jun 24, 2014 | 6.960 | 7.200 | 6.880 | 7.000 | 35,708 | +0.12(+1.74%) |
Jun 23, 2014 | 6.920 | 6.960 | 6.840 | 6.880 | 11,100 | +0.04(+0.58%) |
Jun 20, 2014 | 6.920 | 7.028 | 6.840 | 6.840 | 13,415 | -0.16(-2.29%) |
Jun 19, 2014 | 7.159 | 7.159 | 6.920 | 7.000 | 4,079 | +0.00(+0.00%) |
Jun 18, 2014 | 7.120 | 7.120 | 6.991 | 7.000 | 12,279 | +0.08(+1.16%) |
Jun 17, 2014 | 7.040 | 7.200 | 6.920 | 6.920 | 14,046 | -0.04(-0.57%) |
Jun 16, 2014 | 6.880 | 7.200 | 6.880 | 6.960 | 12,042 | +0.08(+1.16%) |
Jun 13, 2014 | 6.863 | 7.003 | 6.863 | 6.880 | 11,609 | -0.12(-1.71%) |
Jun 12, 2014 | 6.960 | 7.089 | 6.880 | 7.000 | 11,785 | -0.16(-2.23%) |
Jun 11, 2014 | 7.480 | 7.640 | 7.092 | 7.160 | 7,596 | -0.04(-0.55%) |
Jun 10, 2014 | 7.040 | 7.240 | 7.040 | 7.200 | 7,762 | -0.00(-0.01%) |
Jun 06, 2014 | 7.440 | 7.440 | 7.082 | 7.200 | 6,033 | +0.00(+0.00%) |
Jun 05, 2014 | 7.200 | 7.360 | 7.050 | 7.200 | 14,736 | +0.16(+2.27%) |
Jun 04, 2014 | 6.920 | 7.120 | 6.880 | 7.040 | 14,579 | -0.04(-0.56%) |
Jun 03, 2014 | 7.080 | 7.120 | 7.040 | 7.080 | 12,660 | +0.08(+1.14%) |
Jun 02, 2014 | 7.200 | 7.200 | 6.880 | 7.000 | 19,162 | -0.20(-2.78%) |
May 30, 2014 | 7.160 | 7.388 | 7.040 | 7.200 | 17,396 | +0.00(+0.00%) |
May 29, 2014 | 7.280 | 7.400 | 7.120 | 7.200 | 16,500 | +0.08(+1.12%) |
May 28, 2014 | 7.240 | 7.300 | 6.840 | 7.120 | 96,270 | -0.24(-3.26%) |
May 27, 2014 | 7.560 | 7.720 | 7.320 | 7.360 | 18,639 | -0.31(-3.98%) |
May 23, 2014 | 7.600 | 7.665 | 7.665 | 7.665 | 13,675 | -0.13(-1.73%) |
May 22, 2014 | 7.821 | 7.960 | 7.764 | 7.800 | 17,167 | +0.04(+0.52%) |
May 21, 2014 | 7.120 | 7.840 | 7.080 | 7.760 | 58,235 | +0.36(+4.86%) |
May 20, 2014 | 6.880 | 7.760 | 6.880 | 7.400 | 64,293 | +0.52(+7.56%) |
May 19, 2014 | 6.800 | 6.920 | 6.720 | 6.880 | 40,349 | +0.20(+2.99%) |
May 16, 2014 | 7.080 | 7.080 | 6.680 | 6.680 | 77,339 | -0.14(-2.05%) |
May 15, 2014 | 7.040 | 7.040 | 6.800 | 6.820 | 53,311 | -0.10(-1.45%) |
May 14, 2014 | 6.800 | 6.960 | 6.794 | 6.920 | 18,040 | +0.20(+2.98%) |
May 13, 2014 | 6.480 | 6.800 | 6.440 | 6.720 | 67,327 | +0.32(+5.00%) |
May 12, 2014 | 6.040 | 6.702 | 6.040 | 6.400 | 134,450 | +0.60(+10.34%) |
May 09, 2014 | 6.752 | 6.752 | 5.680 | 5.800 | 147,997 | -0.92(-13.69%) |
May 08, 2014 | 6.800 | 6.920 | 6.680 | 6.720 | 77,509 | +0.00(+0.00%) |
May 07, 2014 | 7.160 | 7.200 | 6.600 | 6.720 | 84,671 | -0.16(-2.33%) |
May 06, 2014 | 6.800 | 7.000 | 6.680 | 6.880 | 62,451 | +0.16(+2.38%) |
May 05, 2014 | 6.840 | 6.840 | 6.680 | 6.720 | 39,731 | +0.12(+1.82%) |
May 02, 2014 | 6.640 | 6.800 | 6.560 | 6.600 | 57,881 | -0.23(-3.42%) |