Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.520 | 9.640 | 9.290 | 9.310 | 12,528 | -0.19(-2.00%) |
May 28, 2015 | 9.520 | 9.581 | 9.450 | 9.500 | 6,717 | -0.05(-0.52%) |
May 27, 2015 | 9.200 | 9.610 | 9.200 | 9.550 | 5,125 | +0.20(+2.14%) |
May 26, 2015 | 9.708 | 9.730 | 9.350 | 9.350 | 11,936 | -0.39(-4.00%) |
May 22, 2015 | 9.740 | 9.740 | 9.740 | 0 | +0.14(+1.46%) | |
May 21, 2015 | 9.200 | 9.700 | 9.200 | 9.600 | 12,739 | +0.17(+1.83%) |
May 20, 2015 | 9.530 | 9.530 | 9.428 | 9.428 | 917 | -0.10(-1.05%) |
May 19, 2015 | 9.150 | 9.527 | 9.150 | 9.527 | 2,759 | +0.24(+2.56%) |
May 18, 2015 | 9.150 | 9.300 | 9.150 | 9.290 | 3,873 | -0.10(-1.06%) |
May 15, 2015 | 9.340 | 9.390 | 9.272 | 9.390 | 1,104 | -0.01(-0.11%) |
May 14, 2015 | 9.400 | 9.400 | 9.350 | 9.400 | 1,158 | +0.03(+0.32%) |
May 13, 2015 | 9.410 | 9.420 | 9.240 | 9.370 | 4,773 | +0.07(+0.75%) |
May 12, 2015 | 9.480 | 9.480 | 9.260 | 9.300 | 9,503 | -0.12(-1.27%) |
May 11, 2015 | 9.400 | 9.650 | 9.300 | 9.420 | 5,793 | +0.32(+3.52%) |
May 08, 2015 | 9.140 | 9.316 | 9.070 | 9.100 | 11,210 | +0.00(+0.00%) |
May 07, 2015 | 8.950 | 9.140 | 8.950 | 9.100 | 8,250 | +0.00(+0.00%) |
May 06, 2015 | 9.000 | 9.100 | 9.000 | 9.100 | 7,293 | +0.10(+1.11%) |
May 05, 2015 | 9.150 | 9.000 | 9.000 | 3,197 | -0.15(-1.64%) | |
May 04, 2015 | 9.150 | 9.340 | 9.150 | 9.150 | 5,767 | +0.05(+0.55%) |
May 01, 2015 | 8.690 | 9.250 | 8.680 | 9.100 | 13,344 | +0.42(+4.84%) |
Apr 30, 2015 | 9.240 | 9.290 | 8.680 | 8.680 | 20,794 | -0.49(-5.38%) |
Apr 29, 2015 | 9.400 | 9.404 | 9.140 | 9.174 | 9,602 | -0.23(-2.40%) |
Apr 28, 2015 | 9.610 | 9.680 | 9.110 | 9.400 | 33,682 | -0.24(-2.49%) |
Apr 27, 2015 | 10.30 | 10.49 | 9.636 | 9.640 | 43,660 | -0.49(-4.84%) |
Apr 24, 2015 | 9.970 | 10.24 | 9.910 | 10.13 | 12,264 | +0.09(+0.90%) |
Apr 23, 2015 | 9.650 | 10.04 | 9.300 | 10.04 | 63,197 | +0.62(+6.58%) |
Apr 22, 2015 | 9.310 | 9.568 | 9.310 | 9.420 | 15,561 | -0.08(-0.84%) |
Apr 21, 2015 | 9.412 | 9.740 | 9.412 | 9.500 | 4,289 | -0.04(-0.42%) |
Apr 20, 2015 | 9.580 | 9.580 | 9.260 | 9.540 | 14,669 | +0.06(+0.63%) |
Apr 17, 2015 | 9.110 | 9.590 | 9.072 | 9.480 | 42,353 | +0.37(+4.06%) |
Apr 16, 2015 | 8.800 | 9.270 | 8.800 | 9.110 | 26,525 | +0.11(+1.22%) |
Apr 15, 2015 | 9.000 | 9.150 | 8.850 | 9.000 | 25,182 | -0.11(-1.21%) |
Apr 14, 2015 | 8.310 | 9.190 | 8.160 | 9.110 | 57,173 | +1.17(+14.73%) |
Apr 13, 2015 | 7.730 | 8.140 | 7.500 | 7.940 | 26,000 | +0.39(+5.17%) |
Apr 10, 2015 | 7.430 | 7.550 | 7.410 | 7.550 | 5,979 | +0.00(+0.00%) |
Apr 09, 2015 | 7.550 | 7.570 | 7.550 | 7.550 | 6,969 | -0.02(-0.20%) |
Apr 08, 2015 | 7.590 | 7.680 | 7.565 | 7.565 | 2,237 | -0.02(-0.33%) |
Apr 07, 2015 | 7.650 | 7.650 | 7.590 | 7.590 | 6,602 | +0.09(+1.20%) |
Apr 06, 2015 | 7.610 | 7.810 | 7.500 | 7.500 | 7,036 | -0.01(-0.13%) |
Apr 02, 2015 | 7.510 | 7.510 | 7.510 | 0 | +0.09(+1.21%) | |
Apr 01, 2015 | 7.560 | 7.610 | 7.416 | 7.420 | 2,111 | -0.24(-3.18%) |
Mar 31, 2015 | 7.510 | 7.770 | 7.510 | 7.664 | 1,736 | +0.31(+4.27%) |
Mar 30, 2015 | 7.250 | 7.350 | 7.170 | 7.350 | 8,410 | +0.14(+2.00%) |
Mar 27, 2015 | 7.190 | 7.206 | 7.190 | 7.206 | 379 | -0.14(-1.96%) |
Mar 26, 2015 | 7.090 | 7.350 | 7.090 | 7.350 | 10,026 | +0.22(+3.08%) |
Mar 25, 2015 | 7.600 | 7.600 | 7.100 | 7.130 | 7,023 | -0.47(-6.18%) |
Mar 24, 2015 | 7.700 | 7.700 | 7.600 | 7.600 | 9,885 | -0.20(-2.56%) |
Mar 23, 2015 | 7.800 | 7.800 | 7.700 | 7.800 | 10,365 | +0.00(+0.00%) |
Mar 20, 2015 | 7.910 | 8.060 | 7.800 | 7.800 | 5,379 | -0.20(-2.50%) |
Mar 19, 2015 | 7.940 | 8.060 | 7.790 | 8.000 | 7,142 | -0.05(-0.62%) |
Mar 18, 2015 | 8.220 | 8.340 | 7.900 | 8.050 | 77,132 | -0.17(-2.07%) |
Mar 17, 2015 | 8.200 | 8.460 | 8.140 | 8.220 | 26,609 | -0.02(-0.24%) |
Mar 16, 2015 | 7.820 | 8.250 | 7.820 | 8.240 | 57,071 | +0.42(+5.37%) |
Mar 13, 2015 | 7.120 | 7.820 | 7.120 | 7.820 | 39,147 | +0.92(+13.33%) |
Mar 12, 2015 | 7.040 | 7.100 | 6.890 | 6.900 | 4,474 | -0.10(-1.43%) |
Mar 11, 2015 | 6.950 | 7.000 | 6.930 | 7.000 | 11,537 | +0.01(+0.14%) |
Mar 10, 2015 | 6.700 | 6.999 | 6.700 | 6.990 | 2,472 | +0.02(+0.29%) |
Mar 09, 2015 | 6.820 | 6.970 | 6.700 | 6.970 | 5,689 | +0.11(+1.65%) |
Mar 06, 2015 | 6.740 | 6.920 | 6.740 | 6.857 | 3,599 | +0.01(+0.10%) |
Mar 05, 2015 | 6.660 | 6.950 | 6.660 | 6.850 | 5,020 | +0.08(+1.12%) |
Mar 04, 2015 | 6.410 | 6.774 | 6.410 | 6.774 | 8,125 | +0.29(+4.44%) |
Mar 03, 2015 | 6.560 | 6.560 | 6.380 | 6.486 | 2,935 | -0.02(-0.37%) |
Mar 02, 2015 | 6.514 | 6.530 | 6.500 | 6.510 | 24,490 | -0.04(-0.61%) |
Feb 27, 2015 | 6.710 | 6.930 | 6.550 | 6.550 | 2,750 | -0.41(-5.89%) |
Feb 26, 2015 | 6.970 | 6.970 | 6.960 | 6.960 | 1,144 | +0.08(+1.16%) |
Feb 25, 2015 | 6.700 | 7.000 | 6.638 | 6.880 | 12,336 | +0.20(+2.99%) |
Feb 24, 2015 | 6.860 | 6.860 | 6.600 | 6.680 | 3,144 | -0.21(-3.05%) |
Feb 23, 2015 | 7.020 | 7.044 | 6.890 | 6.890 | 4,291 | -0.11(-1.57%) |
Feb 20, 2015 | 7.060 | 7.060 | 6.998 | 7.000 | 2,502 | -0.02(-0.28%) |
Feb 19, 2015 | 7.000 | 7.110 | 6.880 | 7.020 | 6,911 | +0.23(+3.36%) |
Feb 18, 2015 | 6.600 | 6.940 | 6.600 | 6.792 | 18,060 | +0.16(+2.44%) |
Feb 17, 2015 | 6.320 | 6.710 | 6.320 | 6.630 | 12,716 | +0.13(+2.00%) |
Feb 13, 2015 | 6.500 | 6.500 | 6.500 | 0 | +0.25(+4.00%) | |
Feb 12, 2015 | 6.110 | 6.300 | 6.110 | 6.250 | 3,527 | +0.11(+1.79%) |
Feb 11, 2015 | 6.232 | 6.260 | 6.100 | 6.140 | 2,034 | -0.03(-0.49%) |
Feb 10, 2015 | 6.130 | 6.300 | 6.090 | 6.170 | 9,227 | +0.02(+0.33%) |
Feb 09, 2015 | 6.000 | 6.300 | 6.000 | 6.150 | 5,323 | -0.01(-0.16%) |
Feb 06, 2015 | 5.960 | 6.250 | 5.960 | 6.160 | 4,962 | +0.02(+0.33%) |
Feb 05, 2015 | 5.940 | 6.250 | 5.940 | 6.140 | 1,937 | +0.07(+1.09%) |
Feb 04, 2015 | 6.130 | 6.130 | 5.910 | 6.074 | 4,814 | -0.06(-0.91%) |
Feb 03, 2015 | 6.102 | 6.200 | 6.020 | 6.130 | 10,374 | +0.11(+1.83%) |
Feb 02, 2015 | 6.070 | 6.130 | 6.020 | 6.020 | 2,761 | -0.07(-1.15%) |
Jan 30, 2015 | 6.150 | 6.150 | 6.090 | 6.090 | 2,335 | +0.01(+0.16%) |
Jan 29, 2015 | 6.180 | 6.180 | 6.080 | 6.080 | 1,971 | -0.26(-4.10%) |
Jan 28, 2015 | 6.350 | 6.350 | 6.340 | 6.340 | 516 | -0.05(-0.78%) |
Jan 27, 2015 | 6.280 | 6.445 | 6.260 | 6.390 | 13,607 | +0.14(+2.24%) |
Jan 26, 2015 | 6.150 | 6.360 | 6.150 | 6.250 | 3,653 | -0.02(-0.32%) |
Jan 23, 2015 | 6.180 | 6.270 | 6.180 | 6.270 | 5,183 | +0.09(+1.46%) |
Jan 22, 2015 | 6.470 | 6.470 | 6.150 | 6.180 | 5,912 | -0.03(-0.48%) |
Jan 21, 2015 | 6.360 | 6.360 | 6.150 | 6.210 | 1,580 | -0.17(-2.66%) |
Jan 20, 2015 | 6.240 | 6.380 | 6.240 | 6.380 | 2,118 | +0.25(+4.01%) |
Jan 16, 2015 | 6.134 | 6.134 | 6.134 | 0 | -0.15(-2.45%) | |
Jan 15, 2015 | 6.479 | 6.480 | 6.288 | 6.288 | 8,864 | -0.16(-2.51%) |
Jan 14, 2015 | 6.300 | 6.530 | 6.300 | 6.450 | 11,169 | +0.11(+1.74%) |
Jan 13, 2015 | 6.340 | 0 | +0.00(+0.00%) | |||
Jan 12, 2015 | 6.350 | 6.600 | 6.300 | 6.340 | 14,048 | -0.16(-2.49%) |
Jan 09, 2015 | 6.576 | 6.576 | 6.370 | 6.502 | 15,733 | -0.10(-1.48%) |
Jan 08, 2015 | 5.690 | 6.650 | 5.690 | 6.600 | 74,807 | +0.85(+14.78%) |
Jan 07, 2015 | 5.790 | 5.870 | 5.710 | 5.750 | 9,000 | +0.04(+0.63%) |
Jan 06, 2015 | 5.884 | 5.884 | 5.670 | 5.714 | 2,369 | -0.09(-1.48%) |
Jan 05, 2015 | 6.000 | 6.000 | 5.800 | 5.800 | 3,646 | +0.20(+3.57%) |
Jan 02, 2015 | 5.504 | 5.730 | 5.504 | 5.600 | 11,656 | +0.14(+2.56%) |
Dec 31, 2014 | 5.460 | 5.460 | 5.460 | 0 | -0.03(-0.55%) | |
Dec 30, 2014 | 5.460 | 5.570 | 5.390 | 5.490 | 16,254 | +0.03(+0.55%) |
Dec 29, 2014 | 5.730 | 5.730 | 5.460 | 5.460 | 6,637 | -0.17(-3.02%) |
Dec 26, 2014 | 5.650 | 5.742 | 5.570 | 5.630 | 3,907 | -0.03(-0.53%) |
Dec 24, 2014 | 5.660 | 5.660 | 5.660 | 0 | +0.16(+2.91%) | |
Dec 23, 2014 | 5.700 | 5.700 | 5.500 | 5.500 | 4,951 | -0.21(-3.68%) |
Dec 22, 2014 | 5.940 | 5.960 | 5.710 | 5.710 | 3,529 | -0.12(-2.06%) |
Dec 19, 2014 | 5.610 | 5.900 | 5.530 | 5.830 | 5,890 | +0.23(+4.11%) |
Dec 18, 2014 | 5.910 | 5.910 | 5.540 | 5.600 | 9,329 | -0.23(-3.94%) |
Dec 17, 2014 | 5.730 | 5.880 | 5.730 | 5.830 | 2,877 | +0.13(+2.28%) |
Dec 16, 2014 | 5.800 | 5.602 | 5.700 | 4,734 | +0.00(+0.00%) | |
Dec 15, 2014 | 5.630 | 5.740 | 5.630 | 5.700 | 4,191 | -0.45(-7.32%) |
Dec 12, 2014 | 5.910 | 6.150 | 5.700 | 6.150 | 6,629 | +0.30(+5.13%) |
Dec 11, 2014 | 5.850 | 6.040 | 5.780 | 5.850 | 105,604 | -0.07(-1.18%) |
Dec 10, 2014 | 6.030 | 6.030 | 5.920 | 5.920 | 2,378 | -0.23(-3.74%) |
Dec 09, 2014 | 5.720 | 6.190 | 5.580 | 6.150 | 10,423 | +0.32(+5.49%) |
Dec 08, 2014 | 6.100 | 6.100 | 5.830 | 5.830 | 5,164 | -0.22(-3.64%) |
Dec 05, 2014 | 6.174 | 6.200 | 5.940 | 6.050 | 6,641 | -0.13(-2.10%) |
Dec 04, 2014 | 6.400 | 6.480 | 6.180 | 6.180 | 3,523 | -0.07(-1.12%) |
Dec 03, 2014 | 5.758 | 6.260 | 5.740 | 6.250 | 13,099 | +0.47(+8.13%) |
Dec 02, 2014 | 5.990 | 6.162 | 5.710 | 5.780 | 32,918 | -0.27(-4.46%) |
Dec 01, 2014 | 6.530 | 6.550 | 6.010 | 6.050 | 3,433 | -0.47(-7.21%) |
Nov 28, 2014 | 6.620 | 6.650 | 6.500 | 6.520 | 1,650 | -0.09(-1.36%) |
Nov 26, 2014 | 6.610 | 6.610 | 6.610 | 0 | -0.06(-0.90%) | |
Nov 25, 2014 | 6.570 | 6.830 | 6.570 | 6.670 | 10,127 | +0.15(+2.30%) |
Nov 24, 2014 | 6.490 | 6.576 | 6.490 | 6.520 | 10,865 | +0.03(+0.46%) |
Nov 21, 2014 | 6.510 | 6.510 | 6.482 | 6.490 | 1,752 | -0.02(-0.34%) |
Nov 20, 2014 | 6.550 | 6.620 | 6.410 | 6.512 | 10,965 | +0.06(+0.96%) |
Nov 19, 2014 | 6.720 | 6.720 | 6.450 | 6.450 | 4,776 | -0.21(-3.15%) |
Nov 18, 2014 | 6.500 | 6.750 | 6.500 | 6.660 | 18,969 | +0.44(+7.07%) |
Nov 17, 2014 | 6.230 | 6.170 | 6.220 | 25,683 | -0.01(-0.16%) | |
Nov 14, 2014 | 6.200 | 6.230 | 6.200 | 6.230 | 3,614 | +0.01(+0.16%) |
Nov 13, 2014 | 6.150 | 6.294 | 6.130 | 6.220 | 15,818 | +0.09(+1.47%) |
Nov 12, 2014 | 6.160 | 6.240 | 6.120 | 6.130 | 3,065 | -0.03(-0.49%) |
Nov 11, 2014 | 6.170 | 6.270 | 6.050 | 6.160 | 5,645 | +0.09(+1.48%) |
Nov 10, 2014 | 6.120 | 6.136 | 6.070 | 6.070 | 4,649 | -0.09(-1.52%) |
Nov 07, 2014 | 6.290 | 6.400 | 6.140 | 6.164 | 7,039 | +0.11(+1.88%) |
Nov 06, 2014 | 6.016 | 6.050 | 5.970 | 6.050 | 3,127 | +0.14(+2.37%) |
Nov 05, 2014 | 6.120 | 6.160 | 5.910 | 5.910 | 7,857 | -0.22(-3.57%) |
Nov 04, 2014 | 6.170 | 6.170 | 6.010 | 6.129 | 1,635 | -0.04(-0.66%) |
Nov 03, 2014 | 6.050 | 6.190 | 6.050 | 6.170 | 22,343 | +0.12(+1.98%) |
Oct 31, 2014 | 6.050 | 6.260 | 6.050 | 6.050 | 18,889 | +0.11(+1.85%) |
Oct 30, 2014 | 6.000 | 6.030 | 5.870 | 5.940 | 8,058 | -0.05(-0.84%) |
Oct 29, 2014 | 6.110 | 6.110 | 5.990 | 5.990 | 15,522 | -0.27(-4.31%) |
Oct 28, 2014 | 6.060 | 6.260 | 6.060 | 6.260 | 16,542 | +0.15(+2.45%) |
Oct 27, 2014 | 5.870 | 6.240 | 6.000 | 6.110 | 6,192 | +0.11(+1.83%) |
Oct 24, 2014 | 6.130 | 6.130 | 6.000 | 6.000 | 5,529 | -0.14(-2.28%) |
Oct 23, 2014 | 6.220 | 6.040 | 6.140 | 6,008 | +0.06(+1.05%) | |
Oct 22, 2014 | 6.300 | 6.450 | 6.010 | 6.076 | 14,932 | +0.08(+1.27%) |
Oct 21, 2014 | 5.790 | 6.020 | 5.790 | 6.000 | 10,316 | +0.55(+10.09%) |
Oct 20, 2014 | 5.220 | 5.490 | 5.220 | 5.450 | 13,966 | +0.15(+2.83%) |
Oct 17, 2014 | 5.470 | 5.470 | 5.280 | 5.300 | 13,826 | +0.00(+0.00%) |
Oct 16, 2014 | 4.860 | 5.460 | 4.860 | 5.300 | 55,302 | +0.19(+3.72%) |
Oct 15, 2014 | 5.010 | 5.170 | 4.840 | 5.110 | 34,903 | -0.40(-7.26%) |
Oct 14, 2014 | 6.160 | 6.182 | 3.560 | 5.510 | 34,913 | -0.34(-5.81%) |
Oct 13, 2014 | 5.910 | 6.000 | 5.670 | 5.850 | 19,162 | -0.16(-2.66%) |
Oct 10, 2014 | 6.200 | 6.200 | 5.960 | 6.010 | 5,480 | -0.37(-5.80%) |
Oct 09, 2014 | 6.510 | 6.614 | 6.370 | 6.380 | 7,403 | -0.37(-5.48%) |
Oct 08, 2014 | 6.440 | 6.750 | 6.010 | 6.750 | 22,987 | +0.02(+0.30%) |
Oct 07, 2014 | 6.595 | 6.800 | 6.590 | 6.730 | 8,578 | -0.03(-0.50%) |
Oct 06, 2014 | 6.870 | 6.978 | 6.730 | 6.764 | 8,350 | -0.01(-0.09%) |
Oct 03, 2014 | 6.690 | 6.860 | 6.690 | 6.770 | 6,255 | +0.26(+3.99%) |
Oct 02, 2014 | 6.220 | 6.550 | 6.220 | 6.510 | 16,175 | +0.23(+3.66%) |
Oct 01, 2014 | 6.730 | 6.820 | 6.210 | 6.280 | 54,380 | -0.40(-5.99%) |
Sep 30, 2014 | 7.160 | 7.160 | 6.680 | 6.680 | 44,321 | -0.48(-6.70%) |
Sep 29, 2014 | 6.895 | 7.200 | 6.890 | 7.160 | 15,705 | +0.21(+3.02%) |
Sep 26, 2014 | 6.940 | 7.100 | 6.940 | 6.950 | 4,047 | +0.02(+0.29%) |
Sep 25, 2014 | 7.166 | 7.166 | 6.900 | 6.930 | 18,185 | -0.28(-3.88%) |
Sep 24, 2014 | 7.140 | 7.300 | 7.140 | 7.210 | 12,608 | +0.02(+0.28%) |
Sep 23, 2014 | 7.280 | 7.280 | 7.170 | 7.190 | 16,055 | -0.07(-0.96%) |
Sep 22, 2014 | 7.100 | 7.260 | 7.100 | 7.260 | 11,299 | +0.11(+1.54%) |
Sep 19, 2014 | 7.240 | 7.270 | 7.150 | 7.150 | 43,225 | -0.11(-1.46%) |
Sep 18, 2014 | 7.300 | 7.390 | 7.230 | 7.256 | 6,120 | +0.01(+0.08%) |
Sep 17, 2014 | 7.450 | 7.594 | 7.250 | 7.250 | 17,508 | -0.07(-1.01%) |
Sep 16, 2014 | 7.100 | 7.328 | 7.100 | 7.324 | 18,034 | +0.22(+3.15%) |
Sep 15, 2014 | 7.290 | 7.290 | 7.100 | 7.100 | 13,356 | -0.30(-4.05%) |
Sep 12, 2014 | 7.700 | 7.700 | 7.400 | 7.400 | 5,434 | -0.08(-1.10%) |
Sep 11, 2014 | 7.270 | 7.750 | 7.270 | 7.482 | 7,205 | +0.07(+0.97%) |
Sep 10, 2014 | 7.400 | 7.580 | 7.400 | 7.410 | 19,589 | +0.00(+0.00%) |
Sep 09, 2014 | 7.500 | 7.542 | 7.400 | 7.410 | 23,241 | -0.03(-0.40%) |
Sep 08, 2014 | 7.340 | 7.470 | 7.220 | 7.440 | 7,463 | +0.10(+1.36%) |
Sep 05, 2014 | 7.270 | 7.340 | 7.270 | 7.340 | 5,303 | +0.14(+1.94%) |
Sep 04, 2014 | 7.350 | 7.500 | 7.200 | 7.200 | 13,508 | -0.03(-0.41%) |
Sep 03, 2014 | 7.348 | 7.360 | 7.070 | 7.230 | 24,769 | -0.07(-0.96%) |
Sep 02, 2014 | 7.790 | 7.790 | 7.242 | 7.300 | 12,677 | -0.37(-4.82%) |
Aug 29, 2014 | 7.670 | 7.670 | 7.670 | 0 | -0.01(-0.08%) | |
Aug 28, 2014 | 7.690 | 7.900 | 7.670 | 7.676 | 16,448 | -0.22(-2.84%) |
Aug 27, 2014 | 7.950 | 8.036 | 7.850 | 7.900 | 21,406 | +0.01(+0.13%) |
Aug 26, 2014 | 7.920 | 7.450 | 7.890 | 31,168 | +0.34(+4.50%) | |
Aug 25, 2014 | 7.560 | 7.600 | 7.550 | 7.550 | 18,938 | +0.04(+0.53%) |
Aug 22, 2014 | 7.300 | 7.570 | 7.300 | 7.510 | 11,166 | +0.14(+1.90%) |
Aug 21, 2014 | 7.554 | 7.690 | 7.350 | 7.370 | 9,557 | -0.19(-2.51%) |
Aug 20, 2014 | 7.650 | 7.702 | 7.550 | 7.560 | 13,750 | -0.13(-1.69%) |
Aug 19, 2014 | 7.620 | 7.620 | 7.506 | 7.690 | 8,012 | +0.09(+1.18%) |
Aug 18, 2014 | 7.470 | 7.610 | 7.470 | 7.600 | 27,724 | +0.29(+3.97%) |
Aug 15, 2014 | 7.730 | 7.730 | 7.261 | 7.310 | 25,469 | -0.25(-3.31%) |
Aug 14, 2014 | 7.450 | 7.750 | 7.450 | 7.560 | 25,555 | +0.11(+1.48%) |
Aug 13, 2014 | 7.240 | 7.450 | 7.240 | 7.450 | 16,228 | +0.15(+2.05%) |
Aug 12, 2014 | 7.320 | 7.618 | 7.200 | 7.300 | 18,810 | +0.00(+0.00%) |
Aug 11, 2014 | 6.900 | 7.390 | 6.850 | 7.300 | 51,329 | +0.41(+5.95%) |
Aug 08, 2014 | 6.880 | 6.890 | 6.750 | 6.890 | 19,907 | -0.09(-1.29%) |
Aug 07, 2014 | 7.000 | 7.120 | 6.860 | 6.980 | 17,230 | +0.16(+2.34%) |
Aug 06, 2014 | 6.980 | 6.980 | 6.800 | 6.820 | 10,619 | -0.09(-1.36%) |
Aug 05, 2014 | 6.935 | 7.174 | 6.914 | 6.914 | 11,160 | -0.17(-2.45%) |
Aug 04, 2014 | 7.020 | 7.100 | 6.980 | 7.088 | 11,792 | +0.19(+2.72%) |
Aug 01, 2014 | 6.980 | 7.110 | 6.812 | 6.900 | 17,986 | -0.20(-2.82%) |
Jul 31, 2014 | 7.350 | 7.350 | 7.030 | 7.100 | 9,813 | -0.26(-3.53%) |
Jul 30, 2014 | 7.300 | 7.490 | 7.300 | 7.360 | 18,740 | +0.06(+0.82%) |
Jul 29, 2014 | 7.060 | 7.470 | 7.060 | 7.300 | 32,947 | +0.33(+4.73%) |
Jul 28, 2014 | 7.010 | 7.070 | 6.950 | 6.970 | 10,435 | -0.10(-1.41%) |
Jul 25, 2014 | 7.250 | 7.280 | 7.010 | 7.070 | 21,969 | -0.24(-3.28%) |
Jul 24, 2014 | 7.380 | 7.380 | 7.240 | 7.310 | 16,590 | +0.09(+1.30%) |
Jul 23, 2014 | 7.410 | 7.470 | 7.172 | 7.216 | 13,792 | -0.14(-1.96%) |
Jul 22, 2014 | 7.380 | 7.718 | 7.350 | 7.360 | 26,321 | +0.10(+1.38%) |
Jul 21, 2014 | 7.055 | 7.350 | 6.900 | 7.260 | 24,128 | +0.24(+3.39%) |
Jul 18, 2014 | 6.650 | 7.200 | 6.650 | 7.022 | 31,727 | +0.23(+3.42%) |
Jul 17, 2014 | 6.890 | 7.020 | 6.750 | 6.790 | 28,552 | -0.22(-3.14%) |
Jul 16, 2014 | 7.010 | 7.222 | 6.970 | 7.010 | 34,091 | +0.05(+0.72%) |
Jul 15, 2014 | 7.370 | 7.400 | 6.860 | 6.960 | 55,685 | -0.49(-6.58%) |
Jul 14, 2014 | 7.730 | 7.730 | 7.370 | 7.450 | 17,304 | -0.07(-0.90%) |
Jul 11, 2014 | 7.790 | 7.800 | 7.510 | 7.518 | 28,207 | -0.14(-1.84%) |
Jul 10, 2014 | 7.310 | 7.850 | 7.170 | 7.659 | 60,982 | -0.07(-0.92%) |
Jul 09, 2014 | 7.450 | 7.760 | 7.450 | 7.730 | 28,471 | +0.38(+5.17%) |
Jul 08, 2014 | 8.050 | 8.050 | 7.230 | 7.350 | 100,680 | -0.75(-9.26%) |
Jul 07, 2014 | 8.750 | 8.760 | 8.080 | 8.100 | 28,392 | -0.63(-7.20%) |
Jul 03, 2014 | 8.728 | 8.728 | 8.728 | 0 | +0.05(+0.55%) | |
Jul 02, 2014 | 9.012 | 9.060 | 8.450 | 8.680 | 77,802 | -0.28(-3.15%) |
Jul 01, 2014 | 9.160 | 9.350 | 8.822 | 8.962 | 171,448 | +0.05(+0.52%) |
Jun 30, 2014 | 8.260 | 9.090 | 8.260 | 8.916 | 134,267 | +0.87(+10.76%) |
Jun 27, 2014 | 8.020 | 8.070 | 7.940 | 8.050 | 21,442 | +0.09(+1.18%) |
Jun 26, 2014 | 7.940 | 8.120 | 7.716 | 7.956 | 38,359 | +0.25(+3.30%) |
Jun 25, 2014 | 7.680 | 7.710 | 7.460 | 7.702 | 34,315 | +0.11(+1.48%) |
Jun 24, 2014 | 7.800 | 7.900 | 7.590 | 7.590 | 46,436 | -0.35(-4.41%) |
Jun 23, 2014 | 8.000 | 8.220 | 7.810 | 7.940 | 70,988 | +0.21(+2.72%) |
Jun 20, 2014 | 7.430 | 7.730 | 7.250 | 7.730 | 29,867 | +0.24(+3.20%) |
Jun 19, 2014 | 7.370 | 7.600 | 7.330 | 7.490 | 51,879 | +0.19(+2.60%) |
Jun 18, 2014 | 7.180 | 7.300 | 6.960 | 7.300 | 47,992 | -0.20(-2.67%) |
Jun 17, 2014 | 6.785 | 7.600 | 6.680 | 7.500 | 178,960 | +1.15(+18.11%) |
Jun 16, 2014 | 6.300 | 6.530 | 6.300 | 6.350 | 14,676 | -0.12(-1.89%) |
Jun 13, 2014 | 6.440 | 6.630 | 6.420 | 6.472 | 24,937 | +0.03(+0.53%) |
Jun 12, 2014 | 6.190 | 6.538 | 6.190 | 6.438 | 29,136 | +0.14(+2.19%) |
Jun 11, 2014 | 6.235 | 6.400 | 6.235 | 6.300 | 17,185 | +0.02(+0.32%) |
Jun 10, 2014 | 6.370 | 6.450 | 6.200 | 6.280 | 17,074 | +0.23(+3.80%) |
Jun 06, 2014 | 5.880 | 6.260 | 5.880 | 6.050 | 70,314 | +0.36(+6.33%) |
Jun 05, 2014 | 5.828 | 5.828 | 5.660 | 5.690 | 14,258 | +0.12(+2.15%) |
Jun 04, 2014 | 5.530 | 5.790 | 5.530 | 5.570 | 9,052 | +0.04(+0.72%) |
Jun 03, 2014 | 5.510 | 5.700 | 5.510 | 5.530 | 60,335 | +0.03(+0.55%) |