Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.593 | 4.593 | 4.207 | 4.291 | 36,760 | -0.12(-2.66%) |
Apr 29, 2015 | 4.358 | 4.442 | 4.274 | 4.408 | 127,298 | +0.05(+1.15%) |
Apr 28, 2015 | 4.358 | 4.366 | 4.274 | 4.358 | 4,832 | +0.03(+0.58%) |
Apr 27, 2015 | 4.332 | 4.433 | 4.274 | 4.333 | 33,774 | -0.05(-1.15%) |
Apr 24, 2015 | 4.299 | 4.391 | 4.299 | 4.383 | 24,288 | +0.02(+0.38%) |
Apr 23, 2015 | 4.366 | 4.525 | 4.358 | 4.366 | 34,234 | -0.01(-0.19%) |
Apr 22, 2015 | 4.374 | 4.433 | 4.358 | 4.374 | 8,959 | -0.03(-0.57%) |
Apr 21, 2015 | 4.391 | 4.465 | 4.391 | 4.400 | 9,845 | -0.01(-0.19%) |
Apr 20, 2015 | 4.416 | 4.710 | 4.400 | 4.408 | 7,611 | +0.02(+0.38%) |
Apr 17, 2015 | 4.374 | 4.408 | 4.361 | 4.391 | 7,036 | -0.03(-0.76%) |
Apr 16, 2015 | 4.467 | 4.467 | 4.391 | 4.425 | 12,531 | -0.03(-0.56%) |
Apr 15, 2015 | 4.525 | 4.525 | 4.467 | 4.450 | 40,688 | +0.03(+0.76%) |
Apr 14, 2015 | 4.425 | 4.425 | 4.358 | 4.416 | 6,291 | -0.02(-0.38%) |
Apr 13, 2015 | 4.416 | 4.442 | 4.343 | 4.433 | 11,027 | +0.01(+0.19%) |
Apr 10, 2015 | 4.450 | 4.450 | 4.291 | 4.425 | 4,832 | -0.02(-0.38%) |
Apr 09, 2015 | 4.400 | 4.525 | 4.374 | 4.442 | 9,295 | +0.04(+0.95%) |
Apr 08, 2015 | 4.442 | 4.844 | 4.374 | 4.400 | 31,273 | -0.04(-0.94%) |
Apr 07, 2015 | 4.609 | 4.689 | 4.324 | 4.442 | 37,355 | -0.08(-1.67%) |
Apr 06, 2015 | 4.668 | 5.045 | 4.534 | 4.517 | 32,585 | -0.18(-3.92%) |
Apr 02, 2015 | 4.827 | 4.701 | 4.701 | 4.701 | 7,159 | -0.18(-3.77%) |
Apr 01, 2015 | 5.011 | 5.011 | 4.793 | 4.886 | 4,096 | -0.07(-1.35%) |
Mar 31, 2015 | 4.978 | 4.978 | 4.861 | 4.953 | 2,987 | -0.03(-0.51%) |
Mar 30, 2015 | 4.995 | 4.995 | 4.978 | 4.978 | 768 | +0.06(+1.19%) |
Mar 27, 2015 | 4.978 | 4.978 | 4.919 | 4.919 | 361 | -0.03(-0.51%) |
Mar 26, 2015 | 4.718 | 5.104 | 4.718 | 4.944 | 22,238 | -0.11(-2.16%) |
Mar 25, 2015 | 5.112 | 5.120 | 5.020 | 5.053 | 1,303 | +0.02(+0.33%) |
Mar 24, 2015 | 5.137 | 5.137 | 4.902 | 5.037 | 4,020 | -0.04(-0.83%) |
Mar 23, 2015 | 5.154 | 5.154 | 5.037 | 5.078 | 3,150 | +0.08(+1.68%) |
Mar 20, 2015 | 5.078 | 5.129 | 4.995 | 4.995 | 7,978 | -0.08(-1.49%) |
Mar 19, 2015 | 5.078 | 5.305 | 5.011 | 5.070 | 7,967 | +0.01(+0.17%) |
Mar 18, 2015 | 5.087 | 5.154 | 5.011 | 5.062 | 14,843 | -0.07(-1.31%) |
Mar 17, 2015 | 5.129 | 5.145 | 5.003 | 5.129 | 24,851 | -0.08(-1.45%) |
Mar 16, 2015 | 5.112 | 5.372 | 5.011 | 5.204 | 16,109 | +0.13(+2.48%) |
Mar 13, 2015 | 5.053 | 5.585 | 4.911 | 5.078 | 21,233 | +0.07(+1.40%) |
Mar 12, 2015 | 5.120 | 5.129 | 4.873 | 5.008 | 17,226 | -0.15(-2.82%) |
Mar 11, 2015 | 5.120 | 5.296 | 5.099 | 5.154 | 8,363 | +0.18(+3.54%) |
Mar 10, 2015 | 4.986 | 5.087 | 4.978 | 4.978 | 36,099 | -0.01(-0.17%) |
Mar 09, 2015 | 5.204 | 5.204 | 4.986 | 4.986 | 50,986 | -0.24(-4.65%) |
Mar 06, 2015 | 5.112 | 5.615 | 5.112 | 5.229 | 89,237 | -0.11(-2.04%) |
Mar 05, 2015 | 5.439 | 5.447 | 5.338 | 5.338 | 22,069 | -0.05(-0.93%) |
Mar 04, 2015 | 5.464 | 5.527 | 5.363 | 5.388 | 31,685 | -0.08(-1.53%) |
Mar 03, 2015 | 5.481 | 5.489 | 5.456 | 5.472 | 36,914 | -0.01(-0.15%) |
Mar 02, 2015 | 5.564 | 5.596 | 5.464 | 5.481 | 23,685 | +0.02(+0.31%) |
Feb 27, 2015 | 5.715 | 5.728 | 5.464 | 5.464 | 22,405 | -0.20(-3.55%) |
Feb 26, 2015 | 5.539 | 5.740 | 5.531 | 5.665 | 16,618 | +0.08(+1.35%) |
Feb 25, 2015 | 5.489 | 5.598 | 5.447 | 5.590 | 20,884 | +0.10(+1.83%) |
Feb 24, 2015 | 5.372 | 5.523 | 5.321 | 5.489 | 12,943 | +0.12(+2.18%) |
Feb 23, 2015 | 5.564 | 5.564 | 5.363 | 5.372 | 11,233 | -0.17(-3.02%) |
Feb 20, 2015 | 5.598 | 5.598 | 5.321 | 5.539 | 7,231 | +0.07(+1.35%) |
Feb 19, 2015 | 5.619 | 5.665 | 5.238 | 5.466 | 6,002 | +0.12(+2.23%) |
Feb 18, 2015 | 5.338 | 5.623 | 5.313 | 5.347 | 10,202 | -0.24(-4.35%) |
Feb 17, 2015 | 5.457 | 5.672 | 5.341 | 5.590 | 14,812 | +0.22(+4.17%) |
Feb 13, 2015 | 5.316 | 5.366 | 5.366 | 5.366 | 26,325 | +0.09(+1.73%) |
Feb 12, 2015 | 5.258 | 5.316 | 5.035 | 5.275 | 50,850 | +0.06(+1.11%) |
Feb 11, 2015 | 5.159 | 5.316 | 4.993 | 5.217 | 34,362 | +0.15(+2.94%) |
Feb 10, 2015 | 5.002 | 5.590 | 5.002 | 5.068 | 33,032 | +0.04(+0.82%) |
Feb 09, 2015 | 5.027 | 5.060 | 4.993 | 5.027 | 7,481 | +0.04(+0.83%) |
Feb 06, 2015 | 5.018 | 5.059 | 4.985 | 4.985 | 17,624 | -0.02(-0.50%) |
Feb 05, 2015 | 5.035 | 5.035 | 4.944 | 5.010 | 14,230 | -0.01(-0.16%) |
Feb 04, 2015 | 4.969 | 5.051 | 4.919 | 5.018 | 23,392 | +0.10(+2.02%) |
Feb 03, 2015 | 5.051 | 5.051 | 4.919 | 4.919 | 15,773 | +0.02(+0.34%) |
Feb 02, 2015 | 4.935 | 4.952 | 4.894 | 4.902 | 17,040 | -0.02(-0.50%) |
Jan 30, 2015 | 5.076 | 5.035 | 4.927 | 4.927 | 13,432 | -0.11(-2.14%) |
Jan 29, 2015 | 5.027 | 5.051 | 4.969 | 5.035 | 6,066 | +0.11(+2.18%) |
Jan 28, 2015 | 4.977 | 5.068 | 4.911 | 4.927 | 25,494 | -0.03(-0.67%) |
Jan 27, 2015 | 4.947 | 5.084 | 4.886 | 4.960 | 8,711 | -0.02(-0.33%) |
Jan 26, 2015 | 5.051 | 5.060 | 4.886 | 4.977 | 23,061 | -0.09(-1.79%) |
Jan 23, 2015 | 4.969 | 5.076 | 4.886 | 5.067 | 10,737 | -0.01(-0.17%) |
Jan 22, 2015 | 4.935 | 5.093 | 4.935 | 5.076 | 13,998 | +0.17(+3.37%) |
Jan 21, 2015 | 5.060 | 5.060 | 4.911 | 4.911 | 4,367 | -0.18(-3.58%) |
Jan 20, 2015 | 5.035 | 5.093 | 4.998 | 5.093 | 10,787 | +0.13(+2.67%) |
Jan 16, 2015 | 5.076 | 5.076 | 4.762 | 4.960 | 14,322 | +0.11(+2.22%) |
Jan 15, 2015 | 5.018 | 5.084 | 4.844 | 4.853 | 12,133 | -0.10(-2.01%) |
Jan 14, 2015 | 4.977 | 5.076 | 4.840 | 4.952 | 8,701 | -0.09(-1.81%) |
Jan 13, 2015 | 5.101 | 5.101 | 4.886 | 5.043 | 10,188 | +0.03(+0.66%) |
Jan 12, 2015 | 5.134 | 5.134 | 4.911 | 5.010 | 30,823 | -0.04(-0.82%) |
Jan 09, 2015 | 5.101 | 5.109 | 4.960 | 5.051 | 21,922 | +0.09(+1.84%) |
Jan 08, 2015 | 4.819 | 5.018 | 4.811 | 4.960 | 20,383 | +0.14(+2.92%) |
Jan 07, 2015 | 4.752 | 4.952 | 4.687 | 4.819 | 18,458 | +0.17(+3.74%) |
Jan 06, 2015 | 4.679 | 4.795 | 4.637 | 4.646 | 23,207 | -0.06(-1.23%) |
Jan 05, 2015 | 4.596 | 4.770 | 4.588 | 4.704 | 23,155 | +0.11(+2.34%) |
Jan 02, 2015 | 4.521 | 4.604 | 4.521 | 4.596 | 7,402 | +0.07(+1.46%) |
Dec 31, 2014 | 4.488 | 4.530 | 4.530 | 4.530 | 14,491 | +0.03(+0.74%) |
Dec 30, 2014 | 4.480 | 4.579 | 4.480 | 4.497 | 19,618 | -0.05(-1.09%) |
Dec 29, 2014 | 4.513 | 4.571 | 4.513 | 4.546 | 12,668 | -0.04(-0.90%) |
Dec 26, 2014 | 4.629 | 4.679 | 4.563 | 4.588 | 18,006 | -0.12(-2.46%) |
Dec 24, 2014 | 4.546 | 4.704 | 4.704 | 4.704 | 3,743 | +0.17(+3.65%) |
Dec 23, 2014 | 4.538 | 4.554 | 4.447 | 4.538 | 56,447 | +0.10(+2.24%) |
Dec 22, 2014 | 4.538 | 4.704 | 4.439 | 4.439 | 18,656 | +0.05(+1.13%) |
Dec 19, 2014 | 4.431 | 4.629 | 4.389 | 4.389 | 66,148 | -0.02(-0.38%) |
Dec 18, 2014 | 4.530 | 4.583 | 4.397 | 4.405 | 17,133 | -0.09(-2.03%) |
Dec 17, 2014 | 4.455 | 4.654 | 4.430 | 4.497 | 10,914 | +0.09(+2.07%) |
Dec 16, 2014 | 4.463 | 4.488 | 4.397 | 4.405 | 22,600 | -0.07(-1.48%) |
Dec 15, 2014 | 4.546 | 4.546 | 4.405 | 4.472 | 18,283 | -0.01(-0.18%) |
Dec 12, 2014 | 4.463 | 4.654 | 4.447 | 4.480 | 19,671 | +0.00(+0.00%) |
Dec 11, 2014 | 4.497 | 4.646 | 4.455 | 4.480 | 17,548 | -0.05(-1.10%) |
Dec 10, 2014 | 4.712 | 4.720 | 4.386 | 4.530 | 17,070 | -0.16(-3.36%) |
Dec 09, 2014 | 4.596 | 4.720 | 4.596 | 4.687 | 21,564 | +0.09(+1.98%) |
Dec 08, 2014 | 4.629 | 4.629 | 4.437 | 4.596 | 23,831 | -0.05(-1.07%) |
Dec 05, 2014 | 4.472 | 4.670 | 4.472 | 4.646 | 27,132 | +0.11(+2.37%) |
Dec 04, 2014 | 4.589 | 4.589 | 4.430 | 4.538 | 55,024 | +0.01(+0.18%) |
Dec 03, 2014 | 4.513 | 4.612 | 4.513 | 4.530 | 14,090 | +0.05(+1.11%) |
Dec 02, 2014 | 4.571 | 4.579 | 4.480 | 4.480 | 12,119 | -0.08(-1.81%) |
Dec 01, 2014 | 4.612 | 4.612 | 4.538 | 4.563 | 24,362 | +0.02(+0.36%) |
Nov 26, 2014 | 4.546 | 4.546 | 4.546 | 4.546 | 57 | +0.07(+1.48%) |
Nov 25, 2014 | 4.538 | 4.554 | 4.472 | 4.480 | 20,531 | -0.06(-1.28%) |
Nov 24, 2014 | 4.521 | 4.612 | 4.455 | 4.538 | 76,303 | -0.01(-0.18%) |
Nov 21, 2014 | 4.563 | 4.621 | 4.472 | 4.546 | 29,256 | +0.01(+0.18%) |
Nov 20, 2014 | 4.646 | 4.670 | 4.538 | 4.538 | 18,347 | -0.17(-3.69%) |
Nov 19, 2014 | 4.662 | 4.753 | 4.604 | 4.712 | 6,414 | +0.10(+2.15%) |
Nov 18, 2014 | 4.720 | 4.786 | 4.588 | 4.612 | 17,458 | -0.11(-2.28%) |
Nov 17, 2014 | 4.745 | 4.745 | 4.581 | 4.720 | 17,244 | +0.08(+1.76%) |
Nov 14, 2014 | 4.491 | 4.712 | 4.410 | 4.638 | 103,404 | +0.24(+5.38%) |
Nov 13, 2014 | 4.451 | 4.745 | 4.393 | 4.402 | 17,387 | -0.04(-0.92%) |
Nov 12, 2014 | 4.491 | 4.671 | 4.238 | 4.442 | 248,511 | -0.05(-1.09%) |
Nov 11, 2014 | 4.491 | 4.626 | 4.459 | 4.491 | 58,505 | +0.02(+0.36%) |
Nov 10, 2014 | 4.491 | 4.696 | 4.410 | 4.475 | 81,145 | -0.04(-0.90%) |
Nov 07, 2014 | 4.663 | 4.753 | 4.508 | 4.516 | 87,950 | -0.32(-6.59%) |
Nov 06, 2014 | 4.859 | 4.908 | 4.679 | 4.834 | 11,722 | -0.02(-0.34%) |
Nov 05, 2014 | 5.039 | 5.186 | 4.826 | 4.851 | 21,062 | -0.18(-3.57%) |
Nov 04, 2014 | 4.818 | 5.039 | 4.818 | 5.030 | 32,952 | +0.27(+5.66%) |
Nov 03, 2014 | 4.679 | 4.771 | 4.614 | 4.761 | 16,453 | +0.08(+1.75%) |
Oct 31, 2014 | 4.598 | 4.696 | 4.573 | 4.679 | 13,581 | +0.11(+2.50%) |
Oct 30, 2014 | 4.630 | 4.728 | 4.508 | 4.565 | 20,487 | -0.09(-1.93%) |
Oct 29, 2014 | 4.622 | 4.895 | 4.622 | 4.655 | 63,765 | -0.19(-3.96%) |
Oct 28, 2014 | 4.965 | 4.990 | 4.847 | 4.847 | 10,220 | -0.12(-2.38%) |
Oct 27, 2014 | 4.990 | 4.990 | 4.900 | 4.965 | 30,868 | -0.02(-0.49%) |
Oct 24, 2014 | 4.810 | 5.179 | 4.810 | 4.990 | 198,187 | +0.20(+4.27%) |
Oct 23, 2014 | 4.883 | 4.883 | 4.745 | 4.785 | 14,210 | +0.10(+2.09%) |
Oct 22, 2014 | 4.704 | 4.777 | 4.568 | 4.687 | 28,523 | +0.05(+1.06%) |
Oct 21, 2014 | 4.434 | 4.704 | 4.344 | 4.638 | 29,202 | +0.28(+6.37%) |
Oct 20, 2014 | 4.442 | 4.500 | 4.361 | 4.361 | 66,383 | -0.05(-1.11%) |
Oct 17, 2014 | 4.557 | 4.614 | 4.377 | 4.410 | 60,072 | -0.07(-1.64%) |
Oct 16, 2014 | 4.418 | 4.589 | 4.410 | 4.483 | 264,470 | +0.03(+0.73%) |
Oct 15, 2014 | 4.353 | 4.467 | 4.353 | 4.451 | 69,073 | +0.06(+1.30%) |
Oct 14, 2014 | 4.508 | 4.606 | 4.353 | 4.393 | 27,426 | -0.13(-2.89%) |
Oct 13, 2014 | 4.761 | 4.777 | 4.442 | 4.524 | 34,562 | -0.27(-5.62%) |
Oct 10, 2014 | 4.851 | 4.908 | 4.524 | 4.794 | 32,045 | -0.10(-2.00%) |
Oct 09, 2014 | 5.039 | 5.137 | 4.826 | 4.892 | 15,305 | -0.09(-1.80%) |
Oct 08, 2014 | 5.145 | 5.186 | 4.900 | 4.981 | 44,143 | -0.16(-3.17%) |
Oct 07, 2014 | 5.365 | 5.365 | 5.145 | 5.145 | 20,803 | -0.18(-3.37%) |
Oct 06, 2014 | 5.471 | 5.524 | 5.324 | 5.324 | 12,806 | -0.07(-1.36%) |
Oct 03, 2014 | 5.512 | 5.569 | 5.390 | 5.398 | 18,798 | -0.08(-1.49%) |
Oct 02, 2014 | 5.504 | 5.512 | 5.390 | 5.480 | 16,197 | -0.07(-1.32%) |
Oct 01, 2014 | 5.471 | 5.676 | 5.455 | 5.553 | 31,997 | +0.05(+0.89%) |
Sep 30, 2014 | 5.390 | 5.643 | 5.390 | 5.504 | 42,101 | -0.05(-0.96%) |
Sep 29, 2014 | 5.357 | 5.667 | 5.267 | 5.557 | 64,286 | +0.15(+2.79%) |
Sep 26, 2014 | 5.488 | 5.610 | 5.308 | 5.406 | 94,238 | -0.09(-1.63%) |
Sep 25, 2014 | 5.553 | 5.553 | 5.308 | 5.496 | 80,629 | -0.12(-2.18%) |
Sep 24, 2014 | 5.610 | 5.667 | 5.553 | 5.618 | 39,015 | -0.02(-0.29%) |
Sep 23, 2014 | 5.635 | 5.676 | 5.586 | 5.635 | 27,938 | -0.02(-0.29%) |
Sep 22, 2014 | 5.880 | 5.921 | 5.488 | 5.651 | 132,499 | -0.24(-4.02%) |
Sep 19, 2014 | 5.880 | 5.921 | 5.716 | 5.888 | 182,566 | -0.01(-0.24%) |
Sep 18, 2014 | 5.880 | 5.945 | 5.806 | 5.902 | 21,627 | +0.09(+1.51%) |
Sep 17, 2014 | 5.888 | 5.961 | 5.814 | 5.814 | 82,304 | -0.07(-1.25%) |
Sep 16, 2014 | 5.888 | 6.125 | 5.888 | 5.888 | 13,631 | -0.04(-0.69%) |
Sep 15, 2014 | 6.141 | 6.145 | 5.888 | 5.929 | 34,084 | -0.15(-2.42%) |
Sep 12, 2014 | 6.084 | 6.084 | 6.068 | 6.076 | 39,225 | +0.00(+0.00%) |
Sep 11, 2014 | 6.157 | 6.411 | 6.043 | 6.076 | 50,552 | -0.06(-0.93%) |
Sep 10, 2014 | 6.236 | 6.304 | 6.125 | 6.133 | 26,108 | -0.12(-1.96%) |
Sep 09, 2014 | 6.255 | 6.291 | 6.247 | 6.255 | 11,101 | +0.00(+0.00%) |
Sep 08, 2014 | 6.223 | 6.386 | 6.223 | 6.255 | 14,600 | +0.03(+0.53%) |
Sep 05, 2014 | 6.424 | 6.424 | 6.223 | 6.223 | 14,127 | -0.11(-1.80%) |
Sep 04, 2014 | 6.484 | 6.484 | 6.378 | 6.337 | 15,767 | -0.11(-1.77%) |
Sep 03, 2014 | 6.484 | 6.484 | 6.386 | 6.451 | 26,400 | +0.04(+0.64%) |
Sep 02, 2014 | 6.484 | 6.566 | 6.411 | 6.411 | 114,637 | +0.05(+0.77%) |
Aug 29, 2014 | 6.206 | 6.362 | 6.362 | 6.362 | 37,348 | +0.29(+4.70%) |
Aug 28, 2014 | 6.092 | 6.092 | 5.978 | 6.076 | 3,558 | -0.02(-0.27%) |
Aug 27, 2014 | 6.084 | 6.280 | 5.978 | 6.092 | 16,347 | -0.03(-0.53%) |
Aug 26, 2014 | 6.100 | 6.288 | 6.035 | 6.125 | 21,108 | +0.02(+0.40%) |
Aug 25, 2014 | 6.125 | 6.141 | 5.994 | 6.100 | 11,673 | +0.04(+0.67%) |
Aug 22, 2014 | 6.051 | 6.051 | 5.978 | 6.059 | 10,363 | -0.07(-1.07%) |
Aug 21, 2014 | 6.141 | 6.264 | 5.921 | 6.125 | 29,860 | -0.02(-0.27%) |
Aug 20, 2014 | 6.174 | 6.386 | 6.088 | 6.141 | 12,626 | -0.11(-1.70%) |
Aug 19, 2014 | 5.839 | 6.353 | 5.839 | 6.247 | 42,584 | +0.29(+4.79%) |
Aug 18, 2014 | 5.978 | 6.125 | 5.961 | 5.961 | 21,921 | +0.03(+0.55%) |
Aug 15, 2014 | 5.921 | 6.050 | 5.921 | 5.929 | 17,713 | -0.06(-0.94%) |
Aug 14, 2014 | 5.872 | 6.026 | 5.791 | 5.985 | 30,012 | +0.05(+0.82%) |
Aug 13, 2014 | 5.993 | 6.058 | 5.969 | 5.937 | 27,761 | -0.03(-0.54%) |
Aug 12, 2014 | 5.953 | 6.123 | 5.896 | 5.969 | 71,098 | -0.11(-1.73%) |
Aug 11, 2014 | 5.985 | 6.220 | 5.977 | 6.074 | 86,181 | +0.15(+2.59%) |
Aug 08, 2014 | 5.654 | 5.965 | 5.654 | 5.921 | 79,471 | +0.15(+2.66%) |
Aug 07, 2014 | 6.623 | 6.640 | 5.759 | 5.767 | 294,573 | -1.47(-20.31%) |
Aug 06, 2014 | 6.874 | 7.237 | 6.874 | 7.237 | 21,462 | +0.27(+3.82%) |
Aug 05, 2014 | 7.076 | 7.270 | 6.955 | 6.971 | 27,568 | -0.13(-1.82%) |
Aug 04, 2014 | 7.355 | 7.355 | 7.100 | 7.100 | 8,083 | -0.07(-1.01%) |
Aug 01, 2014 | 7.286 | 7.350 | 7.003 | 7.173 | 21,533 | -0.11(-1.49%) |
Jul 31, 2014 | 7.399 | 7.698 | 7.229 | 7.281 | 46,868 | -0.20(-2.66%) |
Jul 30, 2014 | 7.561 | 7.770 | 7.391 | 7.480 | 11,959 | -0.07(-0.96%) |
Jul 29, 2014 | 7.657 | 7.787 | 7.391 | 7.552 | 24,862 | -0.16(-2.09%) |
Jul 28, 2014 | 7.698 | 7.835 | 7.609 | 7.714 | 39,747 | -0.12(-1.55%) |
Jul 25, 2014 | 7.948 | 7.948 | 7.835 | 7.835 | 6,094 | -0.11(-1.32%) |
Jul 24, 2014 | 7.883 | 8.005 | 7.867 | 7.940 | 5,997 | +0.11(+1.44%) |
Jul 23, 2014 | 8.077 | 8.077 | 7.681 | 7.827 | 21,609 | +0.09(+1.15%) |
Jul 22, 2014 | 7.891 | 7.891 | 7.665 | 7.738 | 19,355 | -0.11(-1.44%) |
Jul 21, 2014 | 7.988 | 8.077 | 7.819 | 7.851 | 8,629 | -0.11(-1.42%) |
Jul 18, 2014 | 8.029 | 8.223 | 7.916 | 7.964 | 28,339 | -0.04(-0.50%) |
Jul 17, 2014 | 8.106 | 8.247 | 7.972 | 8.005 | 11,861 | -0.15(-1.78%) |
Jul 16, 2014 | 8.110 | 8.198 | 8.077 | 8.150 | 7,866 | +0.02(+0.20%) |
Jul 15, 2014 | 8.207 | 8.271 | 8.077 | 8.134 | 11,651 | -0.02(-0.30%) |
Jul 14, 2014 | 8.077 | 8.190 | 8.077 | 8.158 | 4,195 | -0.11(-1.37%) |
Jul 11, 2014 | 8.158 | 8.271 | 8.077 | 8.271 | 4,697 | +0.10(+1.19%) |
Jul 10, 2014 | 8.174 | 8.198 | 7.932 | 8.174 | 4,721 | -0.01(-0.10%) |
Jul 09, 2014 | 8.182 | 8.198 | 8.174 | 8.182 | 1,873 | -0.02(-0.20%) |
Jul 08, 2014 | 8.126 | 8.239 | 8.069 | 8.198 | 4,371 | -0.02(-0.29%) |
Jul 07, 2014 | 8.013 | 8.271 | 7.980 | 8.223 | 10,997 | -0.04(-0.49%) |
Jul 03, 2014 | 8.198 | 8.263 | 8.263 | 8.263 | 10,275 | +0.07(+0.89%) |
Jul 02, 2014 | 8.392 | 8.400 | 8.166 | 8.190 | 11,880 | -0.24(-2.87%) |
Jul 01, 2014 | 8.118 | 8.433 | 8.118 | 8.433 | 12,387 | +0.06(+0.77%) |
Jun 30, 2014 | 8.244 | 8.425 | 8.126 | 8.368 | 11,926 | -0.05(-0.58%) |
Jun 27, 2014 | 8.255 | 8.417 | 8.045 | 8.417 | 4,807 | +0.31(+3.78%) |
Jun 26, 2014 | 8.215 | 8.215 | 8.013 | 8.110 | 5,820 | -0.05(-0.59%) |
Jun 25, 2014 | 8.019 | 8.392 | 8.019 | 8.158 | 13,598 | +0.14(+1.71%) |
Jun 24, 2014 | 8.110 | 8.142 | 7.900 | 8.021 | 14,363 | -0.04(-0.50%) |
Jun 23, 2014 | 8.400 | 8.400 | 7.956 | 8.061 | 6,530 | +0.22(+2.78%) |
Jun 20, 2014 | 8.231 | 8.299 | 7.843 | 7.843 | 4,074 | -0.40(-4.90%) |
Jun 19, 2014 | 8.263 | 8.278 | 8.126 | 8.247 | 4,606 | -0.03(-0.39%) |
Jun 18, 2014 | 8.239 | 8.441 | 8.134 | 8.279 | 6,396 | -0.01(-0.10%) |
Jun 17, 2014 | 8.238 | 8.312 | 8.142 | 8.287 | 5,088 | -0.10(-1.25%) |
Jun 16, 2014 | 8.402 | 8.441 | 8.251 | 8.392 | 4,809 | +0.04(+0.48%) |
Jun 13, 2014 | 8.344 | 8.384 | 8.328 | 8.352 | 2,360 | +0.07(+0.88%) |
Jun 12, 2014 | 8.239 | 8.481 | 8.161 | 8.279 | 7,626 | -0.02(-0.29%) |
Jun 11, 2014 | 8.473 | 8.489 | 8.207 | 8.303 | 4,057 | -0.11(-1.34%) |
Jun 10, 2014 | 8.223 | 8.497 | 8.118 | 8.417 | 8,064 | +0.08(+0.97%) |
Jun 06, 2014 | 8.190 | 8.340 | 8.190 | 8.336 | 1,515 | +0.10(+1.18%) |
Jun 05, 2014 | 8.247 | 8.342 | 8.142 | 8.239 | 6,030 | -0.02(-0.24%) |
Jun 04, 2014 | 8.441 | 8.457 | 8.259 | 8.259 | 6,181 | -0.06(-0.73%) |
Jun 03, 2014 | 8.320 | 8.352 | 8.182 | 8.320 | 9,432 | -0.08(-0.96%) |
Jun 02, 2014 | 8.586 | 8.586 | 8.231 | 8.400 | 5,058 | +0.10(+1.17%) |
May 30, 2014 | 8.089 | 8.400 | 8.089 | 8.303 | 4,148 | -0.12(-1.44%) |
May 29, 2014 | 8.271 | 8.425 | 8.271 | 8.425 | 1,022 | +0.09(+1.07%) |
May 28, 2014 | 8.287 | 8.505 | 8.287 | 8.336 | 2,047 | -0.07(-0.86%) |
May 27, 2014 | 8.138 | 8.570 | 8.138 | 8.408 | 2,721 | -0.08(-0.95%) |
May 23, 2014 | 8.449 | 8.489 | 8.489 | 8.489 | 1,980 | +0.04(+0.48%) |
May 22, 2014 | 8.578 | 8.578 | 8.441 | 8.449 | 864 | +0.02(+0.19%) |
May 21, 2014 | 8.312 | 8.481 | 8.303 | 8.433 | 8,750 | +0.25(+3.06%) |
May 20, 2014 | 8.134 | 8.295 | 8.102 | 8.182 | 6,494 | -0.02(-0.20%) |
May 19, 2014 | 8.150 | 8.198 | 8.079 | 8.198 | 8,011 | -0.01(-0.10%) |
May 16, 2014 | 8.093 | 8.207 | 8.037 | 8.207 | 18,529 | +0.15(+1.80%) |
May 15, 2014 | 7.877 | 8.113 | 7.877 | 8.061 | 2,567 | -0.08(-0.98%) |
May 14, 2014 | 8.205 | 8.205 | 8.029 | 8.141 | 3,233 | -0.02(-0.20%) |
May 13, 2014 | 8.093 | 8.173 | 8.093 | 8.157 | 9,236 | +0.01(+0.10%) |
May 12, 2014 | 8.069 | 8.149 | 7.909 | 8.149 | 8,715 | -0.02(-0.20%) |
May 09, 2014 | 7.853 | 8.181 | 7.308 | 8.165 | 24,224 | -0.11(-1.36%) |
May 08, 2014 | 8.334 | 8.638 | 8.133 | 8.277 | 39,245 | -0.11(-1.34%) |
May 07, 2014 | 8.494 | 8.638 | 8.382 | 8.390 | 8,176 | -0.09(-1.04%) |
May 06, 2014 | 8.478 | 8.494 | 8.390 | 8.478 | 11,619 | -0.02(-0.19%) |
May 05, 2014 | 8.646 | 8.646 | 8.414 | 8.494 | 20,567 | -0.18(-2.03%) |
May 02, 2014 | 8.662 | 8.742 | 8.446 | 8.670 | 4,306 | +0.20(+2.37%) |