Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.230 | 7.310 | 7.060 | 7.260 | 84,113 | +0.01(+0.14%) |
May 28, 2015 | 7.080 | 7.310 | 7.050 | 7.250 | 40,801 | +0.22(+3.13%) |
May 27, 2015 | 6.980 | 7.098 | 6.900 | 7.030 | 56,830 | +0.01(+0.14%) |
May 26, 2015 | 7.230 | 7.280 | 6.920 | 7.020 | 60,915 | -0.21(-2.90%) |
May 22, 2015 | 7.250 | 7.230 | 7.230 | 7.230 | 76,600 | -0.07(-0.96%) |
May 21, 2015 | 7.250 | 7.410 | 7.200 | 7.300 | 50,943 | +0.02(+0.27%) |
May 20, 2015 | 7.410 | 7.420 | 7.255 | 7.280 | 17,064 | -0.07(-0.95%) |
May 19, 2015 | 7.350 | 7.460 | 7.140 | 7.350 | 52,334 | +0.03(+0.41%) |
May 18, 2015 | 7.330 | 7.425 | 7.200 | 7.320 | 39,429 | -0.02(-0.27%) |
May 15, 2015 | 7.250 | 7.430 | 7.215 | 7.340 | 51,074 | +0.10(+1.38%) |
May 14, 2015 | 7.080 | 7.360 | 7.050 | 7.240 | 81,251 | +0.27(+3.87%) |
May 13, 2015 | 6.840 | 7.050 | 6.840 | 6.970 | 71,897 | +0.16(+2.35%) |
May 12, 2015 | 6.550 | 6.890 | 6.490 | 6.810 | 46,599 | +0.26(+3.97%) |
May 11, 2015 | 6.440 | 6.630 | 6.440 | 6.550 | 132,170 | +0.04(+0.61%) |
May 08, 2015 | 6.600 | 6.695 | 6.420 | 6.510 | 59,202 | -0.02(-0.31%) |
May 07, 2015 | 6.600 | 6.850 | 6.500 | 6.530 | 208,657 | -0.05(-0.76%) |
May 06, 2015 | 6.590 | 6.605 | 6.400 | 6.580 | 57,962 | +0.03(+0.46%) |
May 05, 2015 | 6.690 | 6.750 | 6.420 | 6.550 | 63,828 | -0.18(-2.67%) |
May 04, 2015 | 6.740 | 6.870 | 6.670 | 6.730 | 54,163 | -0.03(-0.44%) |
May 01, 2015 | 6.710 | 6.889 | 6.640 | 6.760 | 62,835 | +0.04(+0.60%) |
Apr 30, 2015 | 7.100 | 7.220 | 6.500 | 6.720 | 116,106 | -0.47(-6.54%) |
Apr 29, 2015 | 7.240 | 7.450 | 7.180 | 7.190 | 17,952 | -0.14(-1.91%) |
Apr 28, 2015 | 7.050 | 7.340 | 7.021 | 7.330 | 28,306 | +0.21(+2.95%) |
Apr 27, 2015 | 7.130 | 7.310 | 6.990 | 7.120 | 64,507 | -0.06(-0.84%) |
Apr 24, 2015 | 7.230 | 7.380 | 7.126 | 7.180 | 54,400 | -0.12(-1.64%) |
Apr 23, 2015 | 7.370 | 7.376 | 7.200 | 7.300 | 26,993 | -0.11(-1.48%) |
Apr 22, 2015 | 7.420 | 7.460 | 7.180 | 7.410 | 31,450 | -0.05(-0.67%) |
Apr 21, 2015 | 7.630 | 7.744 | 7.390 | 7.460 | 37,831 | -0.17(-2.23%) |
Apr 20, 2015 | 7.470 | 7.680 | 7.430 | 7.630 | 37,943 | +0.24(+3.25%) |
Apr 17, 2015 | 7.410 | 7.480 | 7.370 | 7.390 | 39,035 | -0.11(-1.47%) |
Apr 16, 2015 | 7.530 | 7.660 | 7.370 | 7.500 | 29,576 | -0.07(-0.92%) |
Apr 15, 2015 | 7.410 | 7.780 | 7.390 | 7.570 | 41,394 | +0.14(+1.88%) |
Apr 14, 2015 | 7.390 | 7.720 | 7.370 | 7.430 | 52,539 | +0.07(+0.95%) |
Apr 13, 2015 | 7.550 | 7.600 | 7.360 | 7.360 | 16,952 | -0.18(-2.39%) |
Apr 10, 2015 | 7.500 | 7.609 | 7.330 | 7.540 | 26,496 | +0.07(+0.94%) |
Apr 09, 2015 | 7.380 | 7.490 | 7.200 | 7.470 | 22,942 | +0.07(+0.95%) |
Apr 08, 2015 | 7.480 | 7.600 | 7.350 | 7.400 | 41,879 | -0.07(-0.94%) |
Apr 07, 2015 | 7.690 | 7.780 | 7.460 | 7.470 | 36,006 | -0.24(-3.11%) |
Apr 06, 2015 | 7.490 | 7.730 | 7.490 | 7.710 | 31,763 | +0.12(+1.58%) |
Apr 02, 2015 | 7.320 | 7.590 | 7.590 | 7.590 | 40,500 | +0.23(+3.12%) |
Apr 01, 2015 | 7.360 | 7.520 | 7.235 | 7.360 | 36,479 | -0.04(-0.54%) |
Mar 31, 2015 | 7.660 | 7.660 | 7.210 | 7.400 | 68,997 | -0.34(-4.39%) |
Mar 30, 2015 | 7.520 | 7.830 | 7.500 | 7.740 | 150,120 | +0.20(+2.65%) |
Mar 27, 2015 | 7.540 | 7.740 | 7.405 | 7.540 | 59,692 | +0.03(+0.40%) |
Mar 26, 2015 | 7.220 | 7.560 | 7.200 | 7.510 | 51,097 | +0.32(+4.45%) |
Mar 25, 2015 | 7.600 | 7.640 | 7.130 | 7.190 | 58,068 | -0.48(-6.26%) |
Mar 24, 2015 | 7.670 | 7.840 | 7.529 | 7.670 | 94,833 | -0.03(-0.39%) |
Mar 23, 2015 | 7.280 | 7.710 | 7.280 | 7.700 | 108,499 | +0.42(+5.77%) |
Mar 20, 2015 | 6.950 | 7.400 | 6.905 | 7.280 | 263,319 | +0.37(+5.35%) |
Mar 19, 2015 | 6.900 | 7.010 | 6.810 | 6.910 | 58,124 | -0.04(-0.58%) |
Mar 18, 2015 | 6.980 | 7.030 | 6.770 | 6.950 | 83,986 | -0.09(-1.28%) |
Mar 17, 2015 | 7.060 | 7.060 | 6.860 | 7.040 | 31,012 | -0.03(-0.42%) |
Mar 16, 2015 | 7.020 | 7.110 | 6.850 | 7.070 | 64,497 | +0.06(+0.86%) |
Mar 13, 2015 | 7.020 | 7.080 | 6.710 | 7.010 | 79,543 | -0.04(-0.57%) |
Mar 12, 2015 | 6.790 | 7.080 | 6.695 | 7.050 | 79,581 | +0.35(+5.22%) |
Mar 11, 2015 | 6.970 | 6.970 | 6.500 | 6.700 | 141,634 | -0.29(-4.15%) |
Mar 10, 2015 | 6.900 | 7.030 | 6.850 | 6.990 | 78,983 | +0.01(+0.14%) |
Mar 09, 2015 | 7.200 | 7.200 | 6.940 | 6.980 | 66,370 | -0.19(-2.65%) |
Mar 06, 2015 | 6.750 | 7.250 | 6.550 | 7.170 | 161,266 | +0.39(+5.75%) |
Mar 05, 2015 | 6.750 | 7.090 | 6.650 | 6.780 | 64,624 | +0.36(+5.61%) |
Mar 04, 2015 | 6.460 | 6.570 | 6.420 | 6.420 | 55,349 | -0.11(-1.68%) |
Mar 03, 2015 | 6.350 | 6.670 | 6.279 | 6.530 | 39,479 | +0.14(+2.19%) |
Mar 02, 2015 | 6.250 | 6.430 | 6.160 | 6.390 | 81,263 | +0.13(+2.08%) |
Feb 27, 2015 | 6.360 | 6.380 | 6.250 | 6.260 | 37,423 | -0.10(-1.57%) |
Feb 26, 2015 | 6.370 | 6.430 | 6.150 | 6.360 | 45,463 | -0.02(-0.31%) |
Feb 25, 2015 | 6.360 | 6.450 | 6.350 | 6.380 | 28,840 | +0.00(+0.00%) |
Feb 24, 2015 | 6.420 | 6.440 | 6.360 | 6.380 | 47,425 | -0.05(-0.78%) |
Feb 23, 2015 | 6.510 | 6.570 | 6.330 | 6.430 | 56,654 | -0.17(-2.58%) |
Feb 20, 2015 | 6.540 | 6.620 | 6.360 | 6.600 | 68,981 | +0.08(+1.23%) |
Feb 19, 2015 | 6.280 | 6.550 | 6.280 | 6.520 | 34,828 | +0.20(+3.16%) |
Feb 18, 2015 | 6.190 | 6.330 | 6.180 | 6.320 | 32,881 | +0.11(+1.77%) |
Feb 17, 2015 | 6.050 | 6.220 | 6.050 | 6.210 | 34,931 | +0.16(+2.64%) |
Feb 13, 2015 | 5.850 | 6.050 | 6.050 | 6.050 | 45,800 | +0.20(+3.42%) |
Feb 12, 2015 | 6.020 | 6.030 | 5.810 | 5.850 | 79,637 | -0.10(-1.68%) |
Feb 11, 2015 | 6.180 | 6.180 | 5.900 | 5.950 | 44,375 | -0.26(-4.19%) |
Feb 10, 2015 | 6.300 | 6.393 | 6.060 | 6.210 | 31,500 | -0.09(-1.43%) |
Feb 09, 2015 | 6.210 | 6.340 | 6.200 | 6.300 | 48,669 | +0.09(+1.45%) |
Feb 06, 2015 | 6.230 | 6.340 | 6.128 | 6.210 | 44,585 | +0.01(+0.16%) |
Feb 05, 2015 | 6.010 | 6.240 | 6.010 | 6.200 | 36,361 | +0.24(+4.03%) |
Feb 04, 2015 | 6.130 | 6.180 | 5.940 | 5.960 | 48,698 | -0.21(-3.40%) |
Feb 03, 2015 | 6.000 | 6.308 | 6.000 | 6.170 | 73,006 | +0.19(+3.18%) |
Feb 02, 2015 | 5.910 | 6.030 | 5.780 | 5.980 | 62,343 | +0.15(+2.57%) |
Jan 30, 2015 | 6.120 | 6.160 | 5.820 | 5.830 | 61,786 | -0.36(-5.82%) |
Jan 29, 2015 | 5.960 | 6.210 | 5.881 | 6.190 | 48,580 | +0.22(+3.69%) |
Jan 28, 2015 | 6.360 | 6.400 | 5.930 | 5.970 | 47,256 | -0.35(-5.54%) |
Jan 27, 2015 | 6.350 | 6.400 | 6.260 | 6.320 | 32,462 | -0.05(-0.78%) |
Jan 26, 2015 | 6.250 | 6.460 | 6.170 | 6.370 | 26,628 | +0.03(+0.47%) |
Jan 23, 2015 | 6.250 | 6.350 | 6.190 | 6.340 | 51,563 | +0.05(+0.79%) |
Jan 22, 2015 | 6.350 | 6.400 | 6.260 | 6.290 | 45,224 | +0.01(+0.16%) |
Jan 21, 2015 | 6.240 | 6.430 | 6.240 | 6.280 | 37,472 | +0.11(+1.78%) |
Jan 20, 2015 | 6.220 | 6.340 | 6.100 | 6.170 | 42,525 | -0.07(-1.12%) |
Jan 16, 2015 | 6.050 | 6.270 | 6.050 | 6.240 | 34,556 | +0.15(+2.46%) |
Jan 15, 2015 | 6.410 | 6.410 | 6.000 | 6.090 | 65,628 | -0.35(-5.43%) |
Jan 14, 2015 | 6.300 | 6.550 | 6.270 | 6.440 | 49,011 | +0.10(+1.58%) |
Jan 13, 2015 | 6.360 | 6.640 | 6.200 | 6.340 | 58,349 | +0.01(+0.16%) |
Jan 12, 2015 | 6.610 | 6.610 | 6.180 | 6.330 | 67,996 | -0.32(-4.81%) |
Jan 09, 2015 | 6.750 | 6.840 | 6.640 | 6.650 | 32,704 | -0.12(-1.77%) |
Jan 08, 2015 | 6.750 | 6.900 | 6.690 | 6.770 | 66,722 | +0.06(+0.89%) |
Jan 07, 2015 | 6.760 | 6.770 | 6.640 | 6.710 | 37,701 | -0.03(-0.45%) |
Jan 06, 2015 | 6.920 | 6.970 | 6.580 | 6.740 | 42,464 | -0.16(-2.32%) |
Jan 05, 2015 | 7.030 | 7.220 | 6.830 | 6.900 | 51,455 | -0.19(-2.68%) |
Jan 02, 2015 | 7.060 | 7.200 | 6.980 | 7.090 | 54,441 | +0.09(+1.29%) |
Dec 31, 2014 | 6.850 | 7.000 | 7.000 | 7.000 | 128,000 | +0.15(+2.19%) |
Dec 30, 2014 | 7.060 | 7.160 | 6.810 | 6.850 | 233,398 | -0.29(-4.06%) |
Dec 29, 2014 | 7.150 | 7.370 | 7.090 | 7.140 | 127,350 | -0.06(-0.83%) |
Dec 26, 2014 | 7.380 | 7.390 | 7.150 | 7.200 | 86,380 | -0.11(-1.50%) |
Dec 24, 2014 | 7.110 | 7.310 | 7.310 | 7.310 | 205,200 | +0.20(+2.81%) |
Dec 23, 2014 | 7.040 | 7.230 | 6.750 | 7.110 | 98,979 | +0.05(+0.71%) |
Dec 22, 2014 | 7.000 | 7.090 | 6.870 | 7.060 | 56,096 | +0.01(+0.14%) |
Dec 19, 2014 | 7.520 | 7.520 | 7.000 | 7.050 | 168,415 | -0.54(-7.11%) |
Dec 18, 2014 | 7.630 | 7.675 | 7.440 | 7.590 | 74,996 | +0.02(+0.26%) |
Dec 17, 2014 | 6.930 | 7.590 | 6.850 | 7.570 | 112,227 | +0.61(+8.76%) |
Dec 16, 2014 | 6.900 | 7.190 | 6.840 | 6.960 | 60,116 | +0.06(+0.87%) |
Dec 15, 2014 | 7.430 | 7.536 | 6.900 | 6.900 | 88,548 | -0.52(-7.01%) |
Dec 12, 2014 | 7.430 | 7.600 | 7.380 | 7.420 | 66,922 | -0.12(-1.59%) |
Dec 11, 2014 | 7.610 | 7.738 | 7.500 | 7.540 | 66,363 | -0.06(-0.79%) |
Dec 10, 2014 | 7.960 | 7.960 | 7.580 | 7.600 | 58,202 | -0.42(-5.24%) |
Dec 09, 2014 | 7.500 | 8.040 | 7.500 | 8.020 | 44,993 | +0.42(+5.53%) |
Dec 08, 2014 | 7.710 | 7.900 | 7.570 | 7.600 | 45,636 | -0.17(-2.19%) |
Dec 05, 2014 | 7.620 | 7.850 | 7.620 | 7.770 | 44,521 | +0.11(+1.44%) |
Dec 04, 2014 | 7.560 | 7.880 | 7.540 | 7.660 | 75,740 | +0.03(+0.39%) |
Dec 03, 2014 | 7.540 | 7.690 | 7.480 | 7.630 | 45,599 | +0.07(+0.93%) |
Dec 02, 2014 | 7.350 | 7.700 | 7.350 | 7.560 | 91,418 | +0.15(+2.02%) |
Dec 01, 2014 | 7.660 | 7.690 | 7.260 | 7.410 | 153,867 | -0.30(-3.89%) |
Nov 28, 2014 | 8.050 | 8.090 | 7.690 | 7.710 | 58,176 | -0.41(-5.05%) |
Nov 26, 2014 | 8.160 | 8.120 | 8.120 | 8.120 | 60,700 | -0.05(-0.61%) |
Nov 25, 2014 | 8.170 | 8.240 | 8.110 | 8.170 | 27,455 | -0.01(-0.12%) |
Nov 24, 2014 | 8.040 | 8.200 | 8.010 | 8.180 | 48,934 | +0.10(+1.24%) |
Nov 21, 2014 | 8.140 | 8.380 | 8.050 | 8.080 | 87,829 | +0.04(+0.50%) |
Nov 20, 2014 | 7.800 | 8.050 | 7.800 | 8.040 | 22,467 | +0.22(+2.81%) |
Nov 19, 2014 | 7.990 | 8.050 | 7.770 | 7.820 | 46,209 | -0.24(-2.98%) |
Nov 18, 2014 | 8.030 | 8.130 | 7.950 | 8.060 | 55,615 | +0.05(+0.62%) |
Nov 17, 2014 | 8.060 | 8.090 | 7.960 | 8.010 | 47,500 | -0.08(-0.99%) |
Nov 14, 2014 | 8.040 | 8.200 | 7.930 | 8.090 | 47,565 | +0.09(+1.12%) |
Nov 13, 2014 | 8.140 | 8.180 | 7.840 | 8.000 | 54,854 | -0.12(-1.48%) |
Nov 12, 2014 | 7.980 | 8.140 | 7.950 | 8.120 | 34,477 | +0.09(+1.12%) |
Nov 11, 2014 | 8.180 | 8.180 | 8.010 | 8.030 | 39,299 | -0.13(-1.59%) |
Nov 10, 2014 | 8.160 | 8.260 | 8.090 | 8.160 | 57,953 | +0.00(+0.00%) |
Nov 07, 2014 | 8.250 | 8.350 | 8.080 | 8.160 | 44,411 | -0.09(-1.09%) |
Nov 06, 2014 | 8.070 | 8.250 | 7.980 | 8.250 | 55,378 | -0.10(-1.20%) |
Nov 05, 2014 | 8.110 | 8.350 | 7.940 | 8.350 | 64,532 | +0.28(+3.47%) |
Nov 04, 2014 | 8.040 | 8.170 | 7.990 | 8.070 | 39,280 | -0.02(-0.25%) |
Nov 03, 2014 | 8.240 | 8.250 | 8.000 | 8.090 | 52,234 | -0.15(-1.82%) |
Oct 31, 2014 | 8.030 | 8.250 | 7.780 | 8.240 | 93,445 | +0.40(+5.10%) |
Oct 30, 2014 | 7.690 | 7.890 | 7.480 | 7.840 | 62,719 | +0.11(+1.42%) |
Oct 29, 2014 | 7.630 | 7.780 | 7.540 | 7.730 | 27,237 | +0.13(+1.71%) |
Oct 28, 2014 | 7.500 | 7.710 | 7.450 | 7.600 | 71,697 | +0.11(+1.47%) |
Oct 27, 2014 | 7.260 | 7.490 | 7.290 | 7.490 | 45,462 | +0.20(+2.74%) |
Oct 24, 2014 | 7.310 | 7.480 | 7.220 | 7.290 | 43,169 | -0.05(-0.68%) |
Oct 23, 2014 | 7.320 | 7.560 | 7.280 | 7.340 | 38,787 | +0.06(+0.82%) |
Oct 22, 2014 | 7.460 | 7.460 | 7.110 | 7.280 | 49,307 | -0.14(-1.89%) |
Oct 21, 2014 | 7.320 | 7.540 | 7.160 | 7.420 | 60,837 | +0.16(+2.20%) |
Oct 20, 2014 | 7.130 | 7.260 | 7.130 | 7.260 | 36,143 | +0.12(+1.68%) |
Oct 17, 2014 | 7.510 | 7.510 | 7.130 | 7.140 | 50,511 | -0.27(-3.64%) |
Oct 16, 2014 | 7.200 | 7.660 | 7.200 | 7.410 | 77,223 | -0.11(-1.46%) |
Oct 15, 2014 | 6.820 | 7.610 | 6.617 | 7.520 | 139,965 | +0.66(+9.62%) |
Oct 14, 2014 | 6.850 | 7.000 | 6.516 | 6.860 | 150,067 | +0.00(+0.00%) |
Oct 13, 2014 | 6.830 | 7.095 | 6.760 | 6.860 | 64,555 | +0.10(+1.48%) |
Oct 10, 2014 | 6.940 | 6.970 | 6.700 | 6.760 | 77,356 | -0.23(-3.29%) |
Oct 09, 2014 | 7.350 | 7.350 | 6.990 | 6.990 | 65,518 | -0.38(-5.16%) |
Oct 08, 2014 | 7.180 | 7.370 | 7.000 | 7.370 | 80,389 | +0.15(+2.08%) |
Oct 07, 2014 | 7.350 | 7.400 | 7.190 | 7.220 | 60,852 | -0.18(-2.43%) |
Oct 06, 2014 | 7.500 | 7.500 | 7.350 | 7.400 | 132,129 | -0.04(-0.54%) |
Oct 03, 2014 | 7.460 | 7.580 | 7.350 | 7.440 | 78,335 | +0.09(+1.22%) |
Oct 02, 2014 | 6.890 | 7.370 | 6.890 | 7.350 | 101,732 | +0.50(+7.30%) |
Oct 01, 2014 | 6.890 | 7.000 | 6.800 | 6.850 | 79,054 | +0.00(+0.00%) |
Sep 30, 2014 | 7.040 | 7.220 | 6.780 | 6.850 | 78,423 | -0.15(-2.14%) |
Sep 29, 2014 | 6.790 | 7.110 | 6.730 | 7.000 | 293,231 | +0.14(+2.04%) |
Sep 26, 2014 | 7.000 | 7.080 | 6.780 | 6.860 | 86,917 | -0.15(-2.14%) |
Sep 25, 2014 | 7.220 | 7.220 | 7.000 | 7.010 | 93,186 | -0.28(-3.84%) |
Sep 24, 2014 | 7.260 | 7.310 | 7.130 | 7.290 | 52,240 | +0.07(+0.97%) |
Sep 23, 2014 | 7.260 | 7.430 | 7.180 | 7.220 | 42,094 | -0.07(-0.96%) |
Sep 22, 2014 | 7.400 | 7.400 | 7.250 | 7.290 | 44,559 | -0.11(-1.49%) |
Sep 19, 2014 | 7.540 | 7.640 | 7.180 | 7.400 | 156,658 | -0.11(-1.46%) |
Sep 18, 2014 | 7.570 | 7.650 | 7.450 | 7.510 | 47,187 | -0.04(-0.53%) |
Sep 17, 2014 | 7.570 | 7.670 | 7.480 | 7.550 | 23,448 | +0.00(+0.00%) |
Sep 16, 2014 | 7.500 | 7.580 | 7.480 | 7.550 | 57,725 | +0.00(+0.00%) |
Sep 15, 2014 | 7.420 | 7.670 | 7.250 | 7.550 | 78,713 | +0.15(+2.03%) |
Sep 12, 2014 | 7.770 | 7.770 | 7.360 | 7.400 | 100,596 | -0.35(-4.52%) |
Sep 11, 2014 | 7.670 | 7.800 | 7.640 | 7.750 | 53,459 | +0.01(+0.13%) |
Sep 10, 2014 | 7.640 | 7.880 | 7.560 | 7.740 | 63,157 | +0.06(+0.78%) |
Sep 09, 2014 | 7.900 | 7.980 | 7.670 | 7.680 | 110,198 | -0.21(-2.66%) |
Sep 08, 2014 | 8.090 | 8.090 | 7.870 | 7.890 | 51,074 | -0.23(-2.83%) |
Sep 05, 2014 | 7.900 | 8.130 | 7.805 | 8.120 | 53,718 | +0.17(+2.14%) |
Sep 04, 2014 | 8.070 | 8.200 | 7.890 | 7.950 | 69,408 | -0.07(-0.87%) |
Sep 03, 2014 | 8.450 | 8.450 | 8.000 | 8.020 | 62,462 | -0.38(-4.52%) |
Sep 02, 2014 | 8.430 | 8.470 | 8.260 | 8.400 | 61,743 | -0.01(-0.12%) |
Aug 29, 2014 | 8.380 | 8.410 | 8.410 | 8.410 | 45,200 | +0.03(+0.36%) |
Aug 28, 2014 | 8.360 | 8.500 | 8.250 | 8.380 | 60,623 | -0.05(-0.59%) |
Aug 27, 2014 | 8.470 | 8.520 | 8.260 | 8.430 | 82,377 | +0.01(+0.12%) |
Aug 26, 2014 | 8.310 | 8.500 | 8.270 | 8.420 | 108,845 | +0.08(+0.96%) |
Aug 25, 2014 | 8.430 | 8.670 | 8.260 | 8.340 | 88,707 | -0.07(-0.83%) |
Aug 22, 2014 | 8.160 | 8.460 | 8.000 | 8.410 | 129,267 | +0.23(+2.81%) |
Aug 21, 2014 | 8.080 | 8.235 | 8.000 | 8.180 | 107,207 | +0.06(+0.74%) |
Aug 20, 2014 | 8.270 | 8.270 | 8.090 | 8.120 | 90,479 | -0.25(-2.99%) |
Aug 19, 2014 | 8.400 | 8.520 | 8.290 | 8.370 | 109,746 | -0.03(-0.36%) |
Aug 18, 2014 | 8.350 | 8.540 | 8.325 | 8.400 | 198,335 | +0.14(+1.69%) |
Aug 15, 2014 | 8.870 | 8.980 | 8.250 | 8.260 | 139,820 | -0.56(-6.35%) |
Aug 14, 2014 | 8.800 | 8.960 | 8.650 | 8.820 | 71,616 | +0.03(+0.34%) |
Aug 13, 2014 | 8.460 | 8.860 | 8.460 | 8.790 | 101,699 | +0.35(+4.15%) |
Aug 12, 2014 | 8.310 | 8.564 | 8.272 | 8.440 | 107,998 | +0.07(+0.84%) |
Aug 11, 2014 | 8.250 | 8.680 | 8.234 | 8.370 | 160,280 | +0.06(+0.72%) |
Aug 08, 2014 | 7.930 | 8.300 | 7.830 | 8.310 | 125,559 | +0.37(+4.66%) |
Aug 07, 2014 | 7.700 | 7.940 | 7.700 | 7.940 | 79,838 | +0.30(+3.93%) |
Aug 06, 2014 | 7.510 | 7.700 | 7.380 | 7.640 | 116,119 | +0.06(+0.79%) |
Aug 05, 2014 | 7.830 | 7.910 | 7.470 | 7.580 | 80,469 | -0.26(-3.32%) |
Aug 04, 2014 | 7.680 | 7.860 | 7.610 | 7.840 | 102,621 | +0.25(+3.29%) |
Aug 01, 2014 | 7.550 | 7.810 | 7.350 | 7.590 | 153,829 | +0.07(+0.93%) |
Jul 31, 2014 | 7.250 | 7.580 | 7.110 | 7.520 | 206,083 | +0.77(+11.41%) |
Jul 30, 2014 | 6.580 | 6.790 | 6.450 | 6.750 | 87,855 | +0.19(+2.90%) |
Jul 29, 2014 | 6.400 | 6.580 | 6.350 | 6.560 | 68,188 | +0.15(+2.34%) |
Jul 28, 2014 | 6.500 | 6.550 | 6.380 | 6.410 | 69,345 | -0.10(-1.54%) |
Jul 25, 2014 | 6.550 | 6.623 | 6.500 | 6.510 | 57,827 | -0.09(-1.36%) |
Jul 24, 2014 | 6.800 | 6.890 | 6.580 | 6.600 | 71,716 | -0.19(-2.80%) |
Jul 23, 2014 | 6.890 | 6.890 | 6.730 | 6.790 | 58,029 | -0.06(-0.88%) |
Jul 22, 2014 | 6.700 | 6.880 | 6.660 | 6.850 | 77,785 | +0.16(+2.39%) |
Jul 21, 2014 | 6.660 | 6.810 | 6.520 | 6.690 | 91,364 | -0.01(-0.15%) |
Jul 18, 2014 | 6.810 | 6.930 | 6.680 | 6.700 | 320,264 | -0.15(-2.19%) |
Jul 17, 2014 | 6.920 | 6.950 | 6.830 | 6.850 | 81,879 | -0.07(-1.01%) |
Jul 16, 2014 | 7.010 | 7.050 | 6.920 | 6.920 | 73,303 | -0.08(-1.14%) |
Jul 15, 2014 | 7.070 | 7.080 | 6.880 | 7.000 | 89,264 | -0.05(-0.71%) |
Jul 14, 2014 | 7.050 | 7.150 | 6.940 | 7.050 | 54,336 | +0.11(+1.59%) |
Jul 11, 2014 | 6.970 | 6.990 | 6.840 | 6.940 | 68,720 | +0.03(+0.43%) |
Jul 10, 2014 | 6.940 | 6.980 | 6.790 | 6.910 | 55,986 | -0.10(-1.43%) |
Jul 09, 2014 | 7.070 | 7.130 | 7.000 | 7.010 | 58,431 | -0.04(-0.57%) |
Jul 08, 2014 | 7.060 | 7.190 | 6.930 | 7.050 | 87,866 | -0.04(-0.56%) |
Jul 07, 2014 | 7.190 | 7.190 | 7.010 | 7.090 | 105,374 | -0.10(-1.39%) |
Jul 03, 2014 | 7.300 | 7.190 | 7.190 | 7.190 | 40,000 | -0.09(-1.24%) |
Jul 02, 2014 | 7.150 | 7.330 | 7.110 | 7.280 | 126,393 | +0.09(+1.25%) |
Jul 01, 2014 | 7.030 | 7.220 | 7.030 | 7.190 | 125,278 | +0.16(+2.28%) |
Jun 30, 2014 | 7.280 | 7.280 | 7.000 | 7.030 | 113,157 | -0.22(-3.03%) |
Jun 27, 2014 | 7.150 | 7.290 | 7.010 | 7.250 | 251,984 | +0.06(+0.83%) |
Jun 26, 2014 | 6.980 | 7.250 | 6.820 | 7.190 | 106,973 | +0.20(+2.86%) |
Jun 25, 2014 | 6.960 | 7.130 | 6.940 | 6.990 | 109,318 | -0.04(-0.57%) |
Jun 24, 2014 | 7.230 | 7.399 | 6.950 | 7.030 | 78,809 | -0.23(-3.17%) |
Jun 23, 2014 | 7.140 | 7.320 | 7.020 | 7.260 | 128,667 | +0.17(+2.40%) |
Jun 20, 2014 | 7.190 | 7.190 | 7.000 | 7.090 | 114,699 | -0.12(-1.66%) |
Jun 19, 2014 | 7.290 | 7.374 | 7.110 | 7.210 | 46,494 | -0.06(-0.83%) |
Jun 18, 2014 | 7.220 | 7.310 | 7.110 | 7.270 | 58,066 | +0.05(+0.69%) |
Jun 17, 2014 | 7.130 | 7.270 | 7.020 | 7.220 | 82,151 | +0.06(+0.84%) |
Jun 16, 2014 | 7.190 | 7.200 | 7.040 | 7.160 | 70,846 | -0.03(-0.42%) |
Jun 13, 2014 | 7.200 | 7.226 | 7.100 | 7.190 | 64,096 | +0.00(+0.00%) |
Jun 12, 2014 | 7.140 | 7.220 | 7.020 | 7.190 | 94,055 | +0.07(+0.98%) |
Jun 11, 2014 | 7.210 | 7.240 | 7.070 | 7.120 | 64,452 | -0.11(-1.52%) |
Jun 10, 2014 | 7.350 | 7.420 | 7.140 | 7.230 | 81,169 | +0.01(+0.14%) |
Jun 06, 2014 | 7.150 | 7.290 | 7.010 | 7.220 | 142,817 | +0.15(+2.12%) |
Jun 05, 2014 | 6.850 | 7.090 | 6.700 | 7.070 | 134,071 | +0.20(+2.91%) |
Jun 04, 2014 | 6.460 | 6.960 | 6.450 | 6.870 | 240,278 | +0.60(+9.57%) |
Jun 03, 2014 | 6.340 | 6.400 | 6.160 | 6.270 | 81,490 | -0.16(-2.49%) |