Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.190 | 5.290 | 5.000 | 5.240 | 29,585 | -0.03(-0.57%) |
May 28, 2015 | 4.950 | 5.333 | 4.950 | 5.270 | 11,352 | +0.34(+6.90%) |
May 27, 2015 | 4.940 | 5.110 | 4.930 | 4.930 | 31,075 | -0.06(-1.20%) |
May 26, 2015 | 5.070 | 5.100 | 4.760 | 4.990 | 43,102 | -0.11(-2.16%) |
May 22, 2015 | 5.051 | 5.100 | 5.100 | 5.100 | 19,800 | +0.03(+0.69%) |
May 21, 2015 | 5.060 | 5.120 | 5.050 | 5.065 | 5,332 | -0.00(-0.10%) |
May 20, 2015 | 5.160 | 5.160 | 5.010 | 5.070 | 20,939 | -0.09(-1.74%) |
May 19, 2015 | 5.230 | 5.230 | 5.060 | 5.160 | 6,945 | -0.03(-0.58%) |
May 18, 2015 | 5.260 | 5.260 | 5.130 | 5.190 | 8,815 | -0.11(-2.08%) |
May 15, 2015 | 5.442 | 5.470 | 5.290 | 5.300 | 37,233 | -0.12(-2.21%) |
May 14, 2015 | 5.300 | 5.470 | 5.300 | 5.420 | 3,183 | +0.11(+2.07%) |
May 13, 2015 | 5.500 | 5.500 | 5.299 | 5.310 | 7,079 | -0.19(-3.45%) |
May 12, 2015 | 5.270 | 5.500 | 5.220 | 5.500 | 22,363 | +0.34(+6.59%) |
May 11, 2015 | 5.270 | 5.335 | 5.160 | 5.160 | 19,885 | -0.17(-3.19%) |
May 08, 2015 | 4.940 | 5.400 | 4.940 | 5.330 | 24,840 | +0.25(+4.92%) |
May 07, 2015 | 5.030 | 5.100 | 4.800 | 5.080 | 25,506 | +0.08(+1.50%) |
May 06, 2015 | 4.980 | 5.109 | 4.940 | 5.005 | 16,125 | +0.04(+0.91%) |
May 05, 2015 | 5.050 | 5.135 | 4.890 | 4.960 | 15,795 | -0.07(-1.39%) |
May 04, 2015 | 5.220 | 5.270 | 5.000 | 5.030 | 24,029 | -0.20(-3.82%) |
May 01, 2015 | 5.290 | 5.344 | 5.220 | 5.230 | 32,605 | -0.10(-1.88%) |
Apr 30, 2015 | 5.190 | 5.330 | 5.190 | 5.330 | 7,668 | +0.14(+2.70%) |
Apr 29, 2015 | 5.170 | 5.240 | 5.080 | 5.190 | 13,552 | +0.03(+0.58%) |
Apr 28, 2015 | 5.140 | 5.170 | 5.080 | 5.160 | 4,032 | +0.02(+0.39%) |
Apr 27, 2015 | 5.390 | 5.390 | 5.120 | 5.140 | 30,890 | -0.21(-3.93%) |
Apr 24, 2015 | 5.160 | 5.350 | 5.150 | 5.350 | 17,913 | +0.23(+4.49%) |
Apr 23, 2015 | 5.060 | 5.122 | 5.060 | 5.120 | 6,929 | -0.01(-0.19%) |
Apr 22, 2015 | 5.250 | 5.270 | 5.130 | 5.130 | 7,193 | -0.10(-1.91%) |
Apr 21, 2015 | 5.390 | 5.390 | 5.200 | 5.230 | 13,992 | -0.12(-2.24%) |
Apr 20, 2015 | 5.200 | 5.360 | 5.200 | 5.350 | 24,079 | +0.22(+4.29%) |
Apr 17, 2015 | 5.230 | 5.360 | 5.020 | 5.130 | 18,676 | -0.09(-1.72%) |
Apr 16, 2015 | 5.160 | 5.310 | 5.070 | 5.220 | 21,425 | -0.10(-1.88%) |
Apr 15, 2015 | 5.040 | 5.370 | 5.040 | 5.320 | 12,439 | +0.25(+4.93%) |
Apr 14, 2015 | 5.070 | 5.070 | 4.950 | 5.070 | 11,908 | -0.03(-0.56%) |
Apr 13, 2015 | 5.299 | 5.299 | 4.950 | 5.099 | 28,570 | -0.05(-1.00%) |
Apr 10, 2015 | 5.121 | 5.150 | 5.060 | 5.150 | 22,043 | +0.10(+1.98%) |
Apr 09, 2015 | 5.020 | 5.160 | 4.620 | 5.050 | 36,259 | +0.05(+1.00%) |
Apr 08, 2015 | 4.800 | 5.031 | 4.740 | 5.000 | 40,511 | +0.00(+0.02%) |
Apr 07, 2015 | 5.107 | 5.124 | 4.925 | 4.999 | 28,191 | -0.08(-1.59%) |
Apr 06, 2015 | 5.140 | 5.180 | 5.040 | 5.080 | 22,011 | -0.06(-1.17%) |
Apr 02, 2015 | 5.050 | 5.140 | 5.140 | 5.140 | 22,300 | +0.14(+2.80%) |
Apr 01, 2015 | 4.990 | 5.139 | 4.810 | 5.000 | 25,120 | -0.04(-0.79%) |
Mar 31, 2015 | 5.000 | 5.050 | 4.850 | 5.040 | 7,925 | +0.00(+0.00%) |
Mar 30, 2015 | 4.960 | 5.100 | 4.890 | 5.040 | 31,456 | +0.15(+3.07%) |
Mar 27, 2015 | 4.620 | 5.000 | 4.620 | 4.890 | 26,572 | +0.32(+7.00%) |
Mar 26, 2015 | 4.620 | 4.840 | 4.550 | 4.570 | 42,552 | -0.03(-0.65%) |
Mar 25, 2015 | 4.620 | 4.707 | 4.600 | 4.600 | 36,792 | +0.03(+0.66%) |
Mar 24, 2015 | 5.000 | 5.100 | 4.470 | 4.570 | 83,924 | -0.45(-8.96%) |
Mar 23, 2015 | 5.070 | 5.110 | 4.930 | 5.020 | 28,106 | -0.02(-0.40%) |
Mar 20, 2015 | 5.320 | 5.320 | 5.040 | 5.040 | 55,876 | -0.21(-4.00%) |
Mar 19, 2015 | 5.180 | 5.260 | 5.040 | 5.250 | 30,936 | +0.07(+1.35%) |
Mar 18, 2015 | 5.220 | 5.220 | 4.780 | 5.180 | 86,764 | +0.02(+0.39%) |
Mar 17, 2015 | 4.320 | 5.500 | 4.240 | 5.160 | 356,500 | +0.79(+18.08%) |
Mar 16, 2015 | 4.410 | 4.410 | 4.310 | 4.370 | 12,317 | -0.06(-1.37%) |
Mar 13, 2015 | 4.673 | 4.673 | 4.120 | 4.431 | 37,045 | -0.25(-5.32%) |
Mar 12, 2015 | 4.510 | 4.680 | 4.510 | 4.680 | 11,169 | +0.22(+4.93%) |
Mar 11, 2015 | 4.210 | 4.490 | 4.160 | 4.460 | 25,129 | +0.22(+5.19%) |
Mar 10, 2015 | 4.287 | 4.340 | 4.160 | 4.240 | 8,411 | -0.09(-2.08%) |
Mar 09, 2015 | 4.450 | 4.550 | 4.330 | 4.330 | 27,986 | -0.12(-2.70%) |
Mar 06, 2015 | 4.670 | 4.670 | 4.420 | 4.450 | 11,921 | -0.17(-3.68%) |
Mar 05, 2015 | 4.868 | 4.868 | 4.560 | 4.620 | 24,688 | -0.14(-2.94%) |
Mar 04, 2015 | 4.760 | 4.790 | 4.690 | 4.760 | 9,386 | -0.06(-1.24%) |
Mar 03, 2015 | 4.900 | 4.900 | 4.800 | 4.820 | 12,515 | -0.03(-0.62%) |
Mar 02, 2015 | 4.660 | 4.850 | 4.620 | 4.850 | 10,353 | +0.24(+5.21%) |
Feb 27, 2015 | 4.660 | 4.660 | 4.570 | 4.610 | 10,915 | -0.04(-0.86%) |
Feb 26, 2015 | 4.740 | 4.740 | 4.600 | 4.650 | 18,903 | -0.15(-3.12%) |
Feb 25, 2015 | 4.800 | 4.890 | 4.720 | 4.800 | 7,624 | +0.02(+0.52%) |
Feb 24, 2015 | 4.900 | 5.009 | 4.770 | 4.775 | 14,913 | -0.17(-3.34%) |
Feb 23, 2015 | 4.860 | 5.000 | 4.790 | 4.940 | 31,383 | +0.02(+0.41%) |
Feb 20, 2015 | 4.870 | 5.110 | 4.840 | 4.920 | 69,366 | +0.13(+2.71%) |
Feb 19, 2015 | 4.540 | 4.940 | 4.540 | 4.790 | 24,153 | +0.26(+5.74%) |
Feb 18, 2015 | 4.430 | 4.560 | 4.220 | 4.530 | 61,291 | -0.06(-1.31%) |
Feb 17, 2015 | 4.585 | 4.600 | 4.450 | 4.590 | 23,534 | +0.03(+0.66%) |
Feb 13, 2015 | 4.450 | 4.560 | 4.560 | 4.560 | 15,800 | +0.11(+2.47%) |
Feb 12, 2015 | 4.430 | 4.480 | 4.280 | 4.450 | 18,788 | +0.05(+1.14%) |
Feb 11, 2015 | 4.730 | 4.730 | 4.330 | 4.400 | 90,171 | -0.30(-6.39%) |
Feb 10, 2015 | 4.620 | 4.740 | 4.620 | 4.700 | 17,487 | +0.06(+1.30%) |
Feb 09, 2015 | 4.640 | 4.680 | 4.550 | 4.640 | 10,802 | -0.05(-1.07%) |
Feb 06, 2015 | 4.590 | 4.690 | 4.515 | 4.690 | 20,329 | +0.13(+2.84%) |
Feb 05, 2015 | 4.410 | 4.700 | 4.230 | 4.560 | 46,896 | +0.14(+3.18%) |
Feb 04, 2015 | 4.210 | 4.440 | 4.060 | 4.420 | 75,769 | +0.24(+5.74%) |
Feb 03, 2015 | 4.170 | 4.390 | 4.160 | 4.180 | 66,201 | -0.02(-0.48%) |
Feb 02, 2015 | 4.200 | 4.265 | 4.150 | 4.200 | 14,534 | +0.02(+0.48%) |
Jan 30, 2015 | 4.320 | 4.380 | 4.200 | 4.180 | 739,317 | -0.20(-4.57%) |
Jan 29, 2015 | 4.480 | 4.640 | 4.360 | 4.380 | 18,700 | -0.12(-2.67%) |
Jan 28, 2015 | 4.680 | 4.680 | 4.420 | 4.500 | 21,812 | -0.13(-2.81%) |
Jan 27, 2015 | 4.530 | 4.689 | 4.490 | 4.630 | 12,804 | +0.13(+2.89%) |
Jan 26, 2015 | 4.490 | 4.535 | 4.430 | 4.500 | 10,369 | -0.04(-0.88%) |
Jan 23, 2015 | 4.320 | 4.540 | 4.270 | 4.540 | 23,322 | +0.22(+5.09%) |
Jan 22, 2015 | 4.320 | 4.360 | 4.210 | 4.320 | 22,593 | +0.03(+0.70%) |
Jan 21, 2015 | 4.270 | 4.310 | 4.270 | 4.290 | 15,565 | +0.01(+0.23%) |
Jan 20, 2015 | 4.200 | 4.340 | 4.160 | 4.280 | 28,359 | +0.09(+2.15%) |
Jan 16, 2015 | 4.150 | 4.220 | 4.120 | 4.190 | 17,514 | +0.04(+0.96%) |
Jan 15, 2015 | 4.150 | 4.250 | 4.050 | 4.150 | 39,307 | -0.02(-0.48%) |
Jan 14, 2015 | 4.090 | 4.170 | 3.960 | 4.170 | 22,108 | +0.07(+1.71%) |
Jan 13, 2015 | 4.020 | 4.150 | 3.970 | 4.100 | 77,852 | +0.08(+1.99%) |
Jan 12, 2015 | 4.050 | 4.050 | 3.900 | 4.020 | 67,358 | -0.07(-1.71%) |
Jan 09, 2015 | 3.850 | 4.130 | 3.850 | 4.090 | 77,412 | +0.09(+2.25%) |
Jan 08, 2015 | 3.700 | 4.000 | 3.688 | 4.000 | 83,194 | +0.46(+12.99%) |
Jan 07, 2015 | 3.670 | 3.770 | 3.540 | 3.540 | 111,784 | -0.16(-4.32%) |
Jan 06, 2015 | 3.810 | 3.830 | 3.580 | 3.700 | 54,212 | -0.14(-3.65%) |
Jan 05, 2015 | 3.960 | 3.960 | 3.800 | 3.840 | 32,613 | -0.11(-2.78%) |
Jan 02, 2015 | 4.040 | 4.040 | 3.870 | 3.950 | 33,795 | -0.05(-1.25%) |
Dec 31, 2014 | 4.300 | 4.000 | 4.000 | 4.000 | 196,300 | -0.35(-8.05%) |
Dec 30, 2014 | 4.440 | 4.569 | 4.330 | 4.350 | 24,693 | -0.08(-1.81%) |
Dec 29, 2014 | 4.510 | 4.530 | 4.379 | 4.430 | 35,551 | -0.12(-2.64%) |
Dec 26, 2014 | 4.570 | 4.610 | 4.470 | 4.550 | 13,456 | -0.08(-1.73%) |
Dec 24, 2014 | 4.500 | 4.630 | 4.630 | 4.630 | 6,100 | +0.11(+2.43%) |
Dec 23, 2014 | 4.927 | 4.927 | 4.390 | 4.520 | 61,076 | -0.17(-3.62%) |
Dec 22, 2014 | 4.580 | 4.831 | 4.570 | 4.690 | 47,974 | +0.09(+1.96%) |
Dec 19, 2014 | 4.700 | 4.700 | 4.450 | 4.600 | 124,241 | -0.15(-3.16%) |
Dec 18, 2014 | 4.445 | 4.750 | 4.445 | 4.750 | 52,596 | +0.34(+7.71%) |
Dec 17, 2014 | 4.290 | 4.410 | 4.070 | 4.410 | 18,187 | +0.13(+3.04%) |
Dec 16, 2014 | 4.220 | 4.340 | 4.170 | 4.280 | 23,155 | +0.07(+1.66%) |
Dec 15, 2014 | 4.200 | 4.250 | 4.020 | 4.210 | 37,411 | +0.05(+1.20%) |
Dec 12, 2014 | 4.090 | 4.200 | 4.020 | 4.160 | 28,247 | +0.07(+1.71%) |
Dec 11, 2014 | 4.110 | 4.190 | 4.040 | 4.090 | 77,584 | +0.01(+0.25%) |
Dec 10, 2014 | 4.300 | 4.340 | 4.080 | 4.080 | 124,913 | -0.38(-8.52%) |
Dec 09, 2014 | 4.240 | 4.490 | 4.230 | 4.460 | 25,687 | +0.18(+4.21%) |
Dec 08, 2014 | 4.400 | 4.406 | 4.280 | 4.280 | 23,921 | -0.16(-3.60%) |
Dec 05, 2014 | 4.440 | 4.620 | 4.390 | 4.440 | 86,903 | -0.07(-1.55%) |
Dec 04, 2014 | 4.350 | 4.630 | 4.345 | 4.510 | 38,363 | +0.11(+2.50%) |
Dec 03, 2014 | 4.400 | 4.400 | 4.320 | 4.400 | 457,487 | -0.05(-1.12%) |
Dec 02, 2014 | 4.420 | 4.539 | 4.360 | 4.450 | 38,466 | +0.03(+0.68%) |
Dec 01, 2014 | 5.260 | 5.260 | 4.270 | 4.420 | 193,344 | -0.86(-16.29%) |
Nov 28, 2014 | 5.370 | 5.460 | 5.280 | 5.280 | 1,637 | -0.05(-0.94%) |
Nov 26, 2014 | 5.280 | 5.330 | 5.330 | 5.330 | 19,800 | -0.02(-0.37%) |
Nov 25, 2014 | 5.490 | 5.490 | 5.200 | 5.350 | 22,407 | -0.17(-3.08%) |
Nov 24, 2014 | 5.500 | 5.570 | 5.450 | 5.520 | 20,681 | +0.07(+1.28%) |
Nov 21, 2014 | 5.430 | 5.530 | 5.360 | 5.450 | 24,189 | +0.09(+1.68%) |
Nov 20, 2014 | 5.360 | 5.360 | 5.250 | 5.360 | 3,595 | +0.02(+0.37%) |
Nov 19, 2014 | 5.350 | 5.370 | 5.210 | 5.340 | 30,569 | -0.05(-0.93%) |
Nov 18, 2014 | 5.310 | 5.670 | 5.310 | 5.390 | 36,165 | +0.04(+0.75%) |
Nov 17, 2014 | 5.040 | 5.370 | 4.940 | 5.350 | 97,648 | +0.35(+7.00%) |
Nov 14, 2014 | 5.060 | 5.140 | 4.950 | 5.000 | 44,039 | -0.12(-2.34%) |
Nov 13, 2014 | 5.230 | 5.280 | 5.090 | 5.120 | 25,503 | -0.13(-2.48%) |
Nov 12, 2014 | 5.450 | 5.450 | 5.240 | 5.250 | 51,442 | -0.07(-1.32%) |
Nov 11, 2014 | 5.660 | 5.660 | 5.280 | 5.320 | 105,258 | -0.33(-5.84%) |
Nov 10, 2014 | 5.940 | 5.940 | 5.580 | 5.650 | 81,597 | -0.29(-4.88%) |
Nov 07, 2014 | 5.950 | 6.005 | 5.860 | 5.940 | 178,950 | -0.05(-0.83%) |
Nov 06, 2014 | 6.180 | 6.180 | 5.700 | 5.990 | 148,726 | -0.17(-2.76%) |
Nov 05, 2014 | 6.250 | 6.270 | 6.100 | 6.160 | 22,111 | -0.10(-1.60%) |
Nov 04, 2014 | 6.100 | 6.280 | 6.100 | 6.260 | 37,787 | +0.09(+1.46%) |
Nov 03, 2014 | 5.950 | 6.261 | 5.950 | 6.170 | 46,995 | +0.17(+2.83%) |
Oct 31, 2014 | 6.100 | 6.100 | 5.800 | 6.000 | 31,032 | -0.09(-1.48%) |
Oct 30, 2014 | 6.030 | 6.150 | 6.030 | 6.090 | 11,263 | +0.04(+0.66%) |
Oct 29, 2014 | 6.070 | 6.070 | 5.960 | 6.050 | 13,345 | -0.05(-0.82%) |
Oct 28, 2014 | 6.021 | 6.111 | 6.020 | 6.100 | 31,662 | +0.11(+1.84%) |
Oct 27, 2014 | 6.070 | 6.100 | 5.950 | 5.990 | 20,572 | -0.11(-1.80%) |
Oct 24, 2014 | 6.130 | 6.200 | 6.050 | 6.100 | 13,328 | +0.02(+0.33%) |
Oct 23, 2014 | 6.060 | 6.274 | 6.010 | 6.080 | 20,063 | +0.07(+1.16%) |
Oct 22, 2014 | 6.070 | 6.173 | 6.010 | 6.010 | 12,385 | -0.09(-1.48%) |
Oct 21, 2014 | 6.090 | 6.200 | 6.040 | 6.100 | 37,635 | -0.03(-0.49%) |
Oct 20, 2014 | 5.950 | 5.950 | 5.950 | 6.130 | 39,337 | +0.10(+1.66%) |
Oct 17, 2014 | 6.080 | 6.080 | 5.930 | 6.030 | 30,241 | +0.04(+0.67%) |
Oct 16, 2014 | 5.910 | 6.000 | 5.910 | 5.990 | 66,296 | +0.01(+0.17%) |
Oct 15, 2014 | 5.850 | 6.081 | 5.800 | 5.980 | 30,967 | +0.07(+1.18%) |
Oct 14, 2014 | 5.881 | 6.020 | 5.810 | 5.910 | 51,224 | +0.02(+0.34%) |
Oct 13, 2014 | 5.860 | 5.981 | 5.750 | 5.890 | 50,194 | -0.03(-0.51%) |
Oct 10, 2014 | 6.140 | 6.200 | 5.830 | 5.920 | 35,114 | -0.19(-3.11%) |
Oct 09, 2014 | 6.270 | 6.320 | 6.050 | 6.110 | 25,218 | -0.17(-2.71%) |
Oct 08, 2014 | 6.227 | 6.300 | 6.145 | 6.280 | 19,164 | +0.01(+0.16%) |
Oct 07, 2014 | 6.300 | 6.340 | 6.200 | 6.270 | 11,095 | -0.01(-0.16%) |
Oct 06, 2014 | 6.420 | 6.420 | 6.230 | 6.280 | 10,937 | -0.09(-1.41%) |
Oct 03, 2014 | 6.300 | 6.410 | 6.260 | 6.370 | 2,898 | +0.08(+1.27%) |
Oct 02, 2014 | 6.306 | 6.380 | 6.110 | 6.290 | 39,373 | +0.02(+0.32%) |
Oct 01, 2014 | 6.460 | 6.460 | 6.210 | 6.270 | 27,392 | -0.20(-3.09%) |
Sep 30, 2014 | 6.340 | 6.547 | 6.250 | 6.470 | 51,536 | +0.16(+2.54%) |
Sep 29, 2014 | 6.120 | 6.360 | 6.120 | 6.310 | 10,485 | +0.12(+1.94%) |
Sep 26, 2014 | 6.030 | 6.300 | 6.030 | 6.190 | 17,922 | +0.03(+0.49%) |
Sep 25, 2014 | 6.140 | 6.190 | 5.950 | 6.160 | 69,770 | +0.02(+0.33%) |
Sep 24, 2014 | 6.150 | 6.240 | 6.114 | 6.140 | 26,870 | -0.02(-0.32%) |
Sep 23, 2014 | 6.150 | 6.180 | 6.140 | 6.160 | 25,057 | +0.01(+0.16%) |
Sep 22, 2014 | 6.010 | 6.170 | 6.010 | 6.150 | 26,873 | +0.11(+1.82%) |
Sep 19, 2014 | 6.440 | 6.440 | 6.040 | 6.040 | 142,348 | -0.37(-5.77%) |
Sep 18, 2014 | 6.500 | 6.500 | 6.410 | 6.410 | 69,094 | -0.06(-0.93%) |
Sep 17, 2014 | 6.520 | 6.570 | 6.410 | 6.470 | 71,307 | -0.01(-0.15%) |
Sep 16, 2014 | 6.490 | 6.520 | 6.450 | 6.480 | 68,676 | -0.04(-0.61%) |
Sep 15, 2014 | 6.520 | 6.550 | 6.480 | 6.520 | 16,404 | -0.02(-0.31%) |
Sep 12, 2014 | 6.570 | 6.620 | 6.530 | 6.540 | 64,476 | -0.06(-0.91%) |
Sep 11, 2014 | 6.800 | 6.865 | 6.520 | 6.600 | 99,301 | -0.19(-2.80%) |
Sep 10, 2014 | 6.800 | 7.000 | 6.766 | 6.790 | 132,705 | +0.05(+0.74%) |
Sep 09, 2014 | 6.750 | 6.977 | 6.653 | 6.740 | 95,169 | +0.03(+0.45%) |
Sep 08, 2014 | 6.550 | 6.860 | 6.510 | 6.710 | 103,179 | +0.17(+2.60%) |
Sep 05, 2014 | 6.530 | 6.580 | 6.480 | 6.540 | 22,610 | -0.01(-0.15%) |
Sep 04, 2014 | 6.580 | 6.580 | 6.500 | 6.550 | 9,577 | +0.00(+0.00%) |
Sep 03, 2014 | 6.710 | 6.730 | 6.530 | 6.550 | 25,332 | -0.09(-1.36%) |
Sep 02, 2014 | 6.520 | 6.785 | 6.520 | 6.640 | 19,524 | +0.12(+1.84%) |
Aug 29, 2014 | 6.430 | 6.520 | 6.520 | 6.520 | 6,600 | +0.07(+1.09%) |
Aug 28, 2014 | 6.530 | 6.590 | 6.440 | 6.450 | 8,668 | -0.09(-1.38%) |
Aug 27, 2014 | 6.540 | 6.720 | 6.460 | 6.540 | 26,214 | +0.02(+0.31%) |
Aug 26, 2014 | 6.610 | 6.614 | 6.450 | 6.520 | 27,327 | -0.06(-0.91%) |
Aug 25, 2014 | 6.700 | 6.700 | 6.540 | 6.580 | 32,127 | -0.08(-1.28%) |
Aug 22, 2014 | 6.560 | 6.694 | 6.560 | 6.665 | 15,571 | +0.08(+1.14%) |
Aug 21, 2014 | 6.590 | 6.600 | 6.450 | 6.590 | 26,594 | +0.01(+0.15%) |
Aug 20, 2014 | 6.630 | 6.630 | 6.540 | 6.580 | 17,053 | -0.09(-1.35%) |
Aug 19, 2014 | 6.800 | 6.850 | 6.583 | 6.670 | 15,995 | -0.05(-0.74%) |
Aug 18, 2014 | 6.800 | 6.800 | 6.650 | 6.720 | 15,011 | +0.13(+1.97%) |
Aug 15, 2014 | 6.530 | 6.616 | 6.470 | 6.590 | 13,241 | +0.09(+1.38%) |
Aug 14, 2014 | 6.610 | 6.610 | 6.450 | 6.500 | 23,238 | -0.05(-0.76%) |
Aug 13, 2014 | 6.470 | 6.650 | 6.460 | 6.550 | 36,456 | +0.08(+1.24%) |
Aug 12, 2014 | 6.490 | 6.590 | 6.440 | 6.470 | 31,362 | -0.09(-1.37%) |
Aug 11, 2014 | 6.548 | 6.630 | 6.500 | 6.560 | 34,691 | +0.07(+1.08%) |
Aug 08, 2014 | 6.540 | 6.550 | 6.440 | 6.490 | 49,071 | -0.06(-0.92%) |
Aug 07, 2014 | 6.470 | 6.550 | 6.430 | 6.550 | 13,719 | +0.11(+1.71%) |
Aug 06, 2014 | 6.490 | 6.580 | 6.440 | 6.440 | 36,629 | -0.08(-1.23%) |
Aug 05, 2014 | 6.600 | 6.680 | 6.520 | 6.520 | 51,574 | -0.10(-1.51%) |
Aug 04, 2014 | 6.630 | 6.710 | 6.580 | 6.620 | 58,346 | -0.01(-0.15%) |
Aug 01, 2014 | 6.700 | 6.760 | 6.600 | 6.630 | 48,290 | -0.12(-1.78%) |
Jul 31, 2014 | 6.690 | 6.790 | 6.630 | 6.750 | 84,204 | -0.04(-0.59%) |
Jul 30, 2014 | 6.860 | 6.890 | 6.735 | 6.790 | 61,432 | +0.01(+0.15%) |
Jul 29, 2014 | 6.800 | 6.860 | 6.760 | 6.780 | 34,267 | -0.04(-0.59%) |
Jul 28, 2014 | 6.960 | 6.980 | 6.770 | 6.820 | 69,528 | -0.17(-2.43%) |
Jul 25, 2014 | 6.870 | 7.100 | 6.850 | 6.990 | 76,031 | +0.02(+0.29%) |
Jul 24, 2014 | 6.910 | 6.990 | 6.860 | 6.970 | 52,582 | +0.05(+0.72%) |
Jul 23, 2014 | 6.990 | 6.990 | 6.860 | 6.920 | 26,137 | -0.06(-0.86%) |
Jul 22, 2014 | 7.040 | 7.040 | 6.880 | 6.980 | 63,636 | -0.02(-0.29%) |
Jul 21, 2014 | 7.160 | 7.370 | 6.960 | 7.000 | 112,559 | -0.17(-2.37%) |
Jul 18, 2014 | 6.620 | 7.363 | 6.567 | 7.170 | 83,445 | +0.56(+8.47%) |
Jul 17, 2014 | 6.810 | 6.810 | 6.557 | 6.610 | 61,112 | -0.25(-3.64%) |
Jul 16, 2014 | 6.890 | 6.930 | 6.800 | 6.860 | 65,624 | -0.01(-0.15%) |
Jul 15, 2014 | 6.830 | 6.970 | 6.710 | 6.870 | 67,423 | +0.05(+0.73%) |
Jul 14, 2014 | 6.610 | 7.100 | 6.610 | 6.820 | 191,957 | +0.32(+4.92%) |
Jul 11, 2014 | 6.850 | 6.900 | 6.480 | 6.500 | 26,254 | -0.15(-2.26%) |
Jul 10, 2014 | 6.350 | 6.906 | 6.350 | 6.650 | 41,405 | +0.12(+1.92%) |
Jul 09, 2014 | 6.520 | 6.670 | 6.381 | 6.525 | 36,440 | +0.04(+0.69%) |
Jul 08, 2014 | 6.530 | 6.635 | 6.450 | 6.480 | 79,384 | -0.07(-1.07%) |
Jul 07, 2014 | 6.680 | 6.680 | 6.510 | 6.550 | 43,003 | -0.20(-2.96%) |
Jul 03, 2014 | 6.860 | 6.750 | 6.750 | 6.750 | 65,200 | +0.02(+0.30%) |
Jul 02, 2014 | 6.700 | 7.000 | 6.640 | 6.730 | 115,309 | +0.01(+0.15%) |
Jul 01, 2014 | 6.810 | 6.830 | 6.480 | 6.720 | 133,981 | -0.05(-0.74%) |
Jun 30, 2014 | 6.490 | 6.910 | 6.390 | 6.770 | 233,869 | +0.25(+3.83%) |
Jun 27, 2014 | 5.980 | 6.600 | 5.940 | 6.520 | 2,050,479 | +0.49(+8.13%) |
Jun 26, 2014 | 6.070 | 6.220 | 5.980 | 6.030 | 61,304 | -0.06(-0.99%) |
Jun 25, 2014 | 5.970 | 6.290 | 5.830 | 6.090 | 76,516 | +0.07(+1.16%) |
Jun 24, 2014 | 6.200 | 6.390 | 5.950 | 6.020 | 95,708 | -0.16(-2.59%) |
Jun 23, 2014 | 6.340 | 6.430 | 6.050 | 6.180 | 110,830 | -0.11(-1.75%) |
Jun 20, 2014 | 6.710 | 6.830 | 6.210 | 6.290 | 158,695 | -0.38(-5.63%) |
Jun 19, 2014 | 6.330 | 6.670 | 6.270 | 6.665 | 59,680 | +0.33(+5.29%) |
Jun 18, 2014 | 6.000 | 6.670 | 5.980 | 6.330 | 114,363 | +0.30(+4.98%) |
Jun 17, 2014 | 5.980 | 6.210 | 5.960 | 6.030 | 81,782 | +0.03(+0.50%) |
Jun 16, 2014 | 5.980 | 6.040 | 5.720 | 6.000 | 74,389 | +0.01(+0.17%) |
Jun 13, 2014 | 6.260 | 6.350 | 5.960 | 5.990 | 63,363 | -0.23(-3.70%) |
Jun 12, 2014 | 6.240 | 6.280 | 6.035 | 6.220 | 48,416 | -0.06(-0.96%) |
Jun 11, 2014 | 6.100 | 6.280 | 5.979 | 6.280 | 46,424 | +0.11(+1.78%) |
Jun 10, 2014 | 6.100 | 6.230 | 6.100 | 6.170 | 25,969 | +0.27(+4.58%) |
Jun 06, 2014 | 5.780 | 5.910 | 5.400 | 5.900 | 42,868 | +0.18(+3.15%) |
Jun 05, 2014 | 5.620 | 5.930 | 5.400 | 5.720 | 62,768 | +0.09(+1.60%) |
Jun 04, 2014 | 5.550 | 5.680 | 5.440 | 5.630 | 35,999 | +0.03(+0.54%) |
Jun 03, 2014 | 5.670 | 5.670 | 5.470 | 5.600 | 81,768 | -0.10(-1.75%) |