Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.440 | 4.669 | 4.440 | 4.560 | 42,168 | +0.12(+2.70%) |
May 28, 2015 | 4.350 | 4.440 | 4.300 | 4.440 | 32,599 | +0.11(+2.54%) |
May 27, 2015 | 4.260 | 4.350 | 4.260 | 4.330 | 7,764 | +0.04(+0.93%) |
May 26, 2015 | 4.270 | 4.340 | 4.170 | 4.290 | 115,675 | +0.04(+0.94%) |
May 22, 2015 | 4.200 | 4.250 | 4.250 | 4.250 | 39,200 | +0.04(+0.95%) |
May 21, 2015 | 4.210 | 4.430 | 4.200 | 4.210 | 6,305 | +0.00(+0.00%) |
May 20, 2015 | 4.300 | 4.300 | 4.200 | 4.210 | 34,409 | +0.01(+0.24%) |
May 19, 2015 | 4.190 | 4.220 | 4.110 | 4.200 | 27,848 | +0.00(+0.00%) |
May 18, 2015 | 4.260 | 4.260 | 4.180 | 4.200 | 48,602 | -0.20(-4.55%) |
May 15, 2015 | 4.375 | 4.460 | 4.375 | 4.400 | 4,728 | +0.00(+0.00%) |
May 14, 2015 | 4.360 | 4.410 | 4.332 | 4.400 | 28,213 | -0.01(-0.23%) |
May 13, 2015 | 4.376 | 4.410 | 4.376 | 4.410 | 10,803 | +0.04(+0.92%) |
May 12, 2015 | 4.220 | 4.460 | 4.210 | 4.370 | 38,559 | -0.03(-0.68%) |
May 11, 2015 | 4.350 | 4.420 | 4.349 | 4.400 | 23,320 | +0.05(+1.15%) |
May 08, 2015 | 4.394 | 4.499 | 4.300 | 4.350 | 6,248 | -0.01(-0.23%) |
May 07, 2015 | 4.330 | 4.380 | 4.270 | 4.360 | 23,993 | +0.07(+1.63%) |
May 06, 2015 | 4.470 | 4.520 | 4.210 | 4.290 | 44,186 | -0.08(-1.83%) |
May 05, 2015 | 4.430 | 4.430 | 4.290 | 4.370 | 23,468 | +0.06(+1.39%) |
May 04, 2015 | 4.350 | 4.390 | 4.280 | 4.310 | 36,325 | +0.10(+2.38%) |
May 01, 2015 | 4.380 | 4.390 | 4.110 | 4.210 | 165,302 | -0.11(-2.55%) |
Apr 30, 2015 | 4.590 | 4.590 | 4.160 | 4.320 | 67,038 | -0.25(-5.47%) |
Apr 29, 2015 | 4.590 | 4.590 | 4.480 | 4.570 | 19,817 | -0.04(-0.87%) |
Apr 28, 2015 | 4.580 | 4.720 | 4.580 | 4.610 | 10,241 | +0.01(+0.22%) |
Apr 27, 2015 | 4.700 | 4.740 | 4.530 | 4.600 | 21,241 | -0.11(-2.34%) |
Apr 24, 2015 | 4.720 | 4.740 | 4.680 | 4.710 | 11,646 | -0.01(-0.21%) |
Apr 23, 2015 | 4.646 | 4.750 | 4.633 | 4.720 | 4,923 | +0.01(+0.21%) |
Apr 22, 2015 | 4.710 | 4.780 | 4.640 | 4.710 | 53,118 | -0.08(-1.67%) |
Apr 21, 2015 | 4.870 | 4.870 | 4.600 | 4.790 | 68,564 | -0.20(-3.92%) |
Apr 20, 2015 | 4.860 | 5.150 | 4.720 | 4.985 | 204,649 | +0.42(+9.09%) |
Apr 17, 2015 | 4.560 | 4.590 | 4.520 | 4.570 | 3,854 | +0.01(+0.22%) |
Apr 16, 2015 | 4.500 | 4.610 | 4.500 | 4.560 | 11,528 | +0.09(+2.01%) |
Apr 15, 2015 | 4.450 | 4.510 | 4.450 | 4.470 | 9,332 | +0.02(+0.45%) |
Apr 14, 2015 | 4.500 | 4.570 | 4.450 | 4.450 | 37,595 | -0.07(-1.55%) |
Apr 13, 2015 | 4.460 | 4.530 | 4.460 | 4.520 | 2,778 | -0.01(-0.22%) |
Apr 10, 2015 | 4.500 | 4.550 | 4.500 | 4.530 | 10,068 | +0.02(+0.44%) |
Apr 09, 2015 | 4.500 | 4.560 | 4.460 | 4.510 | 10,525 | -0.03(-0.66%) |
Apr 08, 2015 | 4.560 | 4.560 | 4.460 | 4.540 | 17,713 | -0.03(-0.66%) |
Apr 07, 2015 | 4.670 | 4.670 | 4.540 | 4.570 | 20,018 | -0.10(-2.14%) |
Apr 06, 2015 | 4.520 | 4.680 | 4.520 | 4.670 | 10,260 | +0.10(+2.19%) |
Apr 02, 2015 | 4.510 | 4.570 | 4.570 | 4.570 | 18,900 | +0.00(+0.00%) |
Apr 01, 2015 | 4.570 | 4.670 | 4.530 | 4.570 | 61,585 | +0.15(+3.39%) |
Mar 31, 2015 | 4.440 | 4.450 | 4.380 | 4.420 | 7,993 | -0.13(-2.86%) |
Mar 30, 2015 | 4.450 | 4.550 | 4.400 | 4.550 | 15,166 | +0.06(+1.34%) |
Mar 27, 2015 | 4.470 | 4.490 | 4.380 | 4.490 | 8,643 | -0.06(-1.32%) |
Mar 26, 2015 | 4.400 | 4.550 | 4.390 | 4.550 | 13,827 | +0.11(+2.48%) |
Mar 25, 2015 | 4.430 | 4.490 | 4.390 | 4.440 | 17,380 | +0.08(+1.83%) |
Mar 24, 2015 | 4.550 | 4.620 | 4.360 | 4.360 | 28,837 | -0.27(-5.83%) |
Mar 23, 2015 | 4.500 | 4.630 | 4.450 | 4.630 | 81,395 | +0.38(+8.94%) |
Mar 20, 2015 | 4.480 | 4.480 | 4.250 | 4.250 | 8,077 | -0.18(-4.06%) |
Mar 19, 2015 | 4.350 | 4.500 | 4.340 | 4.430 | 8,844 | +0.10(+2.31%) |
Mar 18, 2015 | 4.310 | 4.520 | 4.310 | 4.330 | 46,886 | +0.06(+1.41%) |
Mar 17, 2015 | 4.240 | 4.290 | 4.200 | 4.270 | 4,571 | +0.12(+2.89%) |
Mar 16, 2015 | 4.280 | 4.290 | 4.150 | 4.150 | 1,506 | +0.07(+1.72%) |
Mar 13, 2015 | 4.380 | 4.380 | 4.080 | 4.080 | 43,810 | -0.21(-4.90%) |
Mar 12, 2015 | 4.260 | 4.430 | 4.260 | 4.290 | 7,522 | -0.01(-0.23%) |
Mar 11, 2015 | 4.310 | 4.350 | 4.270 | 4.300 | 34,236 | -0.02(-0.46%) |
Mar 10, 2015 | 4.400 | 4.450 | 4.320 | 4.320 | 3,430 | -0.18(-4.00%) |
Mar 09, 2015 | 4.570 | 4.580 | 4.500 | 4.500 | 12,103 | -0.13(-2.81%) |
Mar 06, 2015 | 4.740 | 4.740 | 4.630 | 4.630 | 9,563 | -0.16(-3.34%) |
Mar 05, 2015 | 4.780 | 4.800 | 4.730 | 4.790 | 12,552 | +0.01(+0.28%) |
Mar 04, 2015 | 4.830 | 4.770 | 4.740 | 4.777 | 11,851 | +0.01(+0.14%) |
Mar 03, 2015 | 4.810 | 4.810 | 4.750 | 4.770 | 12,882 | +0.07(+1.49%) |
Mar 02, 2015 | 4.610 | 4.800 | 4.610 | 4.700 | 20,217 | +0.19(+4.21%) |
Feb 27, 2015 | 4.570 | 4.570 | 4.450 | 4.510 | 9,675 | -0.01(-0.22%) |
Feb 26, 2015 | 4.500 | 4.610 | 4.490 | 4.520 | 12,360 | +0.02(+0.44%) |
Feb 25, 2015 | 4.410 | 4.510 | 4.350 | 4.500 | 39,631 | +0.04(+0.90%) |
Feb 24, 2015 | 4.590 | 4.590 | 4.410 | 4.460 | 22,183 | -0.13(-2.83%) |
Feb 23, 2015 | 4.500 | 4.670 | 4.500 | 4.590 | 23,332 | +0.02(+0.44%) |
Feb 20, 2015 | 4.679 | 4.679 | 4.510 | 4.570 | 5,404 | -0.05(-1.08%) |
Feb 19, 2015 | 4.480 | 4.676 | 4.440 | 4.620 | 29,121 | +0.11(+2.44%) |
Feb 18, 2015 | 4.480 | 4.577 | 4.451 | 4.510 | 56,652 | +0.10(+2.27%) |
Feb 17, 2015 | 4.300 | 4.430 | 4.300 | 4.410 | 33,162 | +0.18(+4.26%) |
Feb 13, 2015 | 4.160 | 4.230 | 4.230 | 4.230 | 9,000 | +0.03(+0.71%) |
Feb 12, 2015 | 4.200 | 4.290 | 4.140 | 4.200 | 19,425 | +0.09(+2.19%) |
Feb 11, 2015 | 4.130 | 4.150 | 3.980 | 4.110 | 11,186 | +0.02(+0.49%) |
Feb 10, 2015 | 4.000 | 4.100 | 3.986 | 4.090 | 20,005 | +0.06(+1.49%) |
Feb 09, 2015 | 4.030 | 4.040 | 3.860 | 4.030 | 39,863 | -0.11(-2.66%) |
Feb 06, 2015 | 4.083 | 4.140 | 4.040 | 4.140 | 7,207 | +0.05(+1.22%) |
Feb 05, 2015 | 4.090 | 4.120 | 4.050 | 4.090 | 8,165 | +0.00(+0.00%) |
Feb 04, 2015 | 4.120 | 4.130 | 4.070 | 4.090 | 9,812 | -0.06(-1.45%) |
Feb 03, 2015 | 4.210 | 4.230 | 4.100 | 4.150 | 69,053 | +0.06(+1.47%) |
Feb 02, 2015 | 4.210 | 4.230 | 4.050 | 4.090 | 77,914 | +0.06(+1.49%) |
Jan 30, 2015 | 4.040 | 4.120 | 4.030 | 4.030 | 9,974 | +0.00(+0.00%) |
Jan 29, 2015 | 4.080 | 4.080 | 4.020 | 4.030 | 14,162 | -0.07(-1.71%) |
Jan 28, 2015 | 4.230 | 4.230 | 4.070 | 4.100 | 56,098 | -0.13(-3.07%) |
Jan 27, 2015 | 4.020 | 4.247 | 4.000 | 4.230 | 72,650 | +0.14(+3.42%) |
Jan 26, 2015 | 3.900 | 4.100 | 3.850 | 4.090 | 9,253 | +0.18(+4.60%) |
Jan 23, 2015 | 3.980 | 4.040 | 3.880 | 3.910 | 12,096 | -0.18(-4.40%) |
Jan 22, 2015 | 3.860 | 4.180 | 3.850 | 4.090 | 13,421 | +0.25(+6.51%) |
Jan 21, 2015 | 3.860 | 3.870 | 3.792 | 3.840 | 58,341 | -0.11(-2.78%) |
Jan 20, 2015 | 3.910 | 4.020 | 3.830 | 3.950 | 22,342 | -0.01(-0.25%) |
Jan 16, 2015 | 3.920 | 4.000 | 3.900 | 3.960 | 17,387 | +0.00(+0.00%) |
Jan 15, 2015 | 4.000 | 4.040 | 3.900 | 3.960 | 32,365 | -0.11(-2.70%) |
Jan 14, 2015 | 4.090 | 4.090 | 4.001 | 4.070 | 13,926 | -0.11(-2.63%) |
Jan 13, 2015 | 4.180 | 4.230 | 4.130 | 4.180 | 23,822 | -0.02(-0.48%) |
Jan 12, 2015 | 4.270 | 4.270 | 3.920 | 4.200 | 78,196 | -0.05(-1.18%) |
Jan 09, 2015 | 4.150 | 4.340 | 4.150 | 4.250 | 55,516 | +0.15(+3.66%) |
Jan 08, 2015 | 4.110 | 4.220 | 4.000 | 4.100 | 75,005 | -0.09(-2.15%) |
Jan 07, 2015 | 4.330 | 4.340 | 4.150 | 4.190 | 103,328 | -0.30(-6.68%) |
Jan 06, 2015 | 4.480 | 4.490 | 4.250 | 4.490 | 165,752 | +0.10(+2.28%) |
Jan 05, 2015 | 4.490 | 4.500 | 4.040 | 4.390 | 414,963 | +0.42(+10.58%) |
Jan 02, 2015 | 3.850 | 3.970 | 3.850 | 3.970 | 63,221 | +0.17(+4.47%) |
Dec 31, 2014 | 3.710 | 3.800 | 3.800 | 3.800 | 99,900 | +0.10(+2.70%) |
Dec 30, 2014 | 3.540 | 3.780 | 3.500 | 3.700 | 130,143 | +0.20(+5.71%) |
Dec 29, 2014 | 3.410 | 3.570 | 3.380 | 3.500 | 249,831 | -0.05(-1.41%) |
Dec 26, 2014 | 3.550 | 3.600 | 3.510 | 3.550 | 46,603 | -0.02(-0.56%) |
Dec 24, 2014 | 3.520 | 3.570 | 3.570 | 3.570 | 83,900 | -0.03(-0.83%) |
Dec 23, 2014 | 3.600 | 3.635 | 3.420 | 3.600 | 88,078 | -0.03(-0.83%) |
Dec 22, 2014 | 3.610 | 3.660 | 3.580 | 3.630 | 39,366 | -0.06(-1.63%) |
Dec 19, 2014 | 3.680 | 3.700 | 3.606 | 3.690 | 16,252 | +0.02(+0.54%) |
Dec 18, 2014 | 3.550 | 3.784 | 3.550 | 3.670 | 30,723 | +0.05(+1.38%) |
Dec 17, 2014 | 3.530 | 3.640 | 3.530 | 3.620 | 72,343 | +0.05(+1.40%) |
Dec 16, 2014 | 3.460 | 3.600 | 3.460 | 3.570 | 24,683 | +0.02(+0.56%) |
Dec 15, 2014 | 3.570 | 3.630 | 3.440 | 3.550 | 32,847 | +0.04(+1.14%) |
Dec 12, 2014 | 3.550 | 3.580 | 3.510 | 3.510 | 48,919 | -0.02(-0.57%) |
Dec 11, 2014 | 3.620 | 3.700 | 3.520 | 3.530 | 67,901 | +0.22(+6.65%) |
Dec 10, 2014 | 3.370 | 3.430 | 3.310 | 3.310 | 25,794 | -0.11(-3.22%) |
Dec 09, 2014 | 3.410 | 3.470 | 3.380 | 3.420 | 75,963 | -0.03(-0.87%) |
Dec 08, 2014 | 3.430 | 3.580 | 3.410 | 3.450 | 74,296 | +0.13(+3.92%) |
Dec 05, 2014 | 3.350 | 3.360 | 3.310 | 3.320 | 34,524 | -0.02(-0.60%) |
Dec 04, 2014 | 3.330 | 3.400 | 3.250 | 3.340 | 24,703 | +0.07(+2.14%) |
Dec 03, 2014 | 3.300 | 3.320 | 3.240 | 3.270 | 30,578 | -0.03(-0.91%) |
Dec 02, 2014 | 3.310 | 3.360 | 3.290 | 3.300 | 36,125 | -0.01(-0.30%) |
Dec 01, 2014 | 3.400 | 3.400 | 3.310 | 3.310 | 73,058 | +0.12(+3.76%) |
Nov 28, 2014 | 3.230 | 3.250 | 3.180 | 3.190 | 28,068 | +0.08(+2.57%) |
Nov 26, 2014 | 3.070 | 3.110 | 3.110 | 3.110 | 41,700 | +0.04(+1.30%) |
Nov 25, 2014 | 3.090 | 3.126 | 3.020 | 3.070 | 174,235 | -0.07(-2.23%) |
Nov 24, 2014 | 3.170 | 3.180 | 3.120 | 3.140 | 46,607 | -0.14(-4.27%) |
Nov 21, 2014 | 3.350 | 3.350 | 3.280 | 3.280 | 22,941 | +0.00(+0.00%) |
Nov 20, 2014 | 3.400 | 3.410 | 3.260 | 3.280 | 103,265 | -0.11(-3.24%) |
Nov 19, 2014 | 3.440 | 3.450 | 3.310 | 3.390 | 32,474 | +0.04(+1.19%) |
Nov 18, 2014 | 3.320 | 3.460 | 3.320 | 3.350 | 59,672 | +0.04(+1.21%) |
Nov 17, 2014 | 3.370 | 3.410 | 3.310 | 3.310 | 149,369 | -0.10(-2.93%) |
Nov 14, 2014 | 3.410 | 3.450 | 3.360 | 3.410 | 104,015 | +0.00(+0.00%) |
Nov 13, 2014 | 3.410 | 3.490 | 3.410 | 3.410 | 82,630 | -0.09(-2.57%) |
Nov 12, 2014 | 3.360 | 3.590 | 3.250 | 3.500 | 170,197 | -0.30(-7.89%) |
Nov 11, 2014 | 3.750 | 3.800 | 3.600 | 3.800 | 53,368 | -0.10(-2.56%) |
Nov 10, 2014 | 4.050 | 4.050 | 3.840 | 3.900 | 33,497 | -0.25(-6.02%) |
Nov 07, 2014 | 4.000 | 4.150 | 4.000 | 4.150 | 4,905 | +0.15(+3.75%) |
Nov 06, 2014 | 4.080 | 4.080 | 4.000 | 4.000 | 6,028 | -0.03(-0.74%) |
Nov 05, 2014 | 4.040 | 4.080 | 4.010 | 4.030 | 4,119 | -0.02(-0.49%) |
Nov 04, 2014 | 4.040 | 4.080 | 4.040 | 4.050 | 3,903 | -0.04(-1.06%) |
Nov 03, 2014 | 4.090 | 4.160 | 4.050 | 4.093 | 9,034 | -0.05(-1.25%) |
Oct 31, 2014 | 4.150 | 4.150 | 4.090 | 4.145 | 2,903 | +0.04(+1.10%) |
Oct 30, 2014 | 4.100 | 4.189 | 4.090 | 4.100 | 5,497 | -0.06(-1.44%) |
Oct 29, 2014 | 4.340 | 4.360 | 4.110 | 4.160 | 54,754 | -0.11(-2.58%) |
Oct 28, 2014 | 4.173 | 4.280 | 4.170 | 4.270 | 26,050 | +0.15(+3.64%) |
Oct 27, 2014 | 4.130 | 4.030 | 4.110 | 4.120 | 18,600 | +0.09(+2.23%) |
Oct 24, 2014 | 4.010 | 4.030 | 3.980 | 4.030 | 6,026 | +0.02(+0.50%) |
Oct 23, 2014 | 4.050 | 4.070 | 3.980 | 4.010 | 9,378 | -0.10(-2.43%) |
Oct 22, 2014 | 4.020 | 4.130 | 4.020 | 4.110 | 2,117 | +0.06(+1.48%) |
Oct 21, 2014 | 4.120 | 4.120 | 4.050 | 4.050 | 2,816 | +0.02(+0.50%) |
Oct 20, 2014 | 4.030 | 4.060 | 4.020 | 4.030 | 17,108 | -0.19(-4.50%) |
Oct 17, 2014 | 4.170 | 4.250 | 4.160 | 4.220 | 10,025 | +0.01(+0.24%) |
Oct 16, 2014 | 4.168 | 4.168 | 4.168 | 4.210 | 2,810 | -0.03(-0.73%) |
Oct 15, 2014 | 4.120 | 4.240 | 4.120 | 4.241 | 16,487 | +0.06(+1.46%) |
Oct 14, 2014 | 4.280 | 4.280 | 4.100 | 4.180 | 15,096 | -0.12(-2.79%) |
Oct 13, 2014 | 4.340 | 4.370 | 4.320 | 4.300 | 25,872 | -0.07(-1.60%) |
Oct 10, 2014 | 4.420 | 4.470 | 4.370 | 4.370 | 19,354 | -0.08(-1.80%) |
Oct 09, 2014 | 4.460 | 4.510 | 4.380 | 4.450 | 5,999 | -0.08(-1.77%) |
Oct 08, 2014 | 4.450 | 4.546 | 4.402 | 4.530 | 8,122 | +0.04(+0.89%) |
Oct 07, 2014 | 4.580 | 4.580 | 4.490 | 4.490 | 9,580 | -0.09(-1.97%) |
Oct 06, 2014 | 4.520 | 4.640 | 4.520 | 4.580 | 8,150 | +0.11(+2.46%) |
Oct 03, 2014 | 4.590 | 4.590 | 4.470 | 4.470 | 7,924 | +0.00(+0.00%) |
Oct 02, 2014 | 4.540 | 4.541 | 4.470 | 4.470 | 10,307 | -0.04(-0.89%) |
Oct 01, 2014 | 4.530 | 4.600 | 4.500 | 4.510 | 6,476 | +0.05(+1.12%) |
Sep 30, 2014 | 4.570 | 4.570 | 4.440 | 4.460 | 14,264 | -0.09(-1.93%) |
Sep 29, 2014 | 4.590 | 4.590 | 4.460 | 4.548 | 33,410 | +0.06(+1.28%) |
Sep 26, 2014 | 4.436 | 4.490 | 4.436 | 4.490 | 2,745 | +0.02(+0.45%) |
Sep 25, 2014 | 4.680 | 4.680 | 4.450 | 4.470 | 3,859 | -0.15(-3.25%) |
Sep 24, 2014 | 4.490 | 4.620 | 4.350 | 4.620 | 15,291 | +0.17(+3.82%) |
Sep 23, 2014 | 4.460 | 4.530 | 4.450 | 4.450 | 16,390 | -0.08(-1.77%) |
Sep 22, 2014 | 4.590 | 4.610 | 4.510 | 4.530 | 15,291 | -0.10(-2.16%) |
Sep 19, 2014 | 4.630 | 4.630 | 4.614 | 4.630 | 3,926 | +0.03(+0.65%) |
Sep 18, 2014 | 4.590 | 4.600 | 4.530 | 4.600 | 8,156 | +0.01(+0.31%) |
Sep 17, 2014 | 4.620 | 4.640 | 4.560 | 4.586 | 45,221 | -0.06(-1.38%) |
Sep 16, 2014 | 4.660 | 4.780 | 4.620 | 4.650 | 46,088 | +0.03(+0.65%) |
Sep 15, 2014 | 4.600 | 4.690 | 4.560 | 4.620 | 69,917 | -0.28(-5.71%) |
Sep 12, 2014 | 4.900 | 5.000 | 4.850 | 4.900 | 20,952 | +0.01(+0.20%) |
Sep 11, 2014 | 4.910 | 4.990 | 4.880 | 4.890 | 72,001 | -0.18(-3.55%) |
Sep 10, 2014 | 5.100 | 5.200 | 5.070 | 5.070 | 25,827 | -0.05(-0.98%) |
Sep 09, 2014 | 5.110 | 5.210 | 5.050 | 5.120 | 84,467 | -0.17(-3.21%) |
Sep 08, 2014 | 5.500 | 5.500 | 5.200 | 5.290 | 153,213 | -0.46(-8.00%) |
Sep 05, 2014 | 5.770 | 5.932 | 5.750 | 5.750 | 54,545 | -0.07(-1.20%) |
Sep 04, 2014 | 5.870 | 6.030 | 5.590 | 5.820 | 375,856 | -1.34(-18.72%) |
Sep 03, 2014 | 7.190 | 7.236 | 7.110 | 7.160 | 11,496 | +0.12(+1.70%) |
Sep 02, 2014 | 7.000 | 7.115 | 6.850 | 7.040 | 20,962 | +0.17(+2.47%) |
Aug 29, 2014 | 6.900 | 6.870 | 6.870 | 6.870 | 2,900 | +0.13(+1.92%) |
Aug 28, 2014 | 6.840 | 6.910 | 6.740 | 6.740 | 2,148 | -0.10(-1.45%) |
Aug 27, 2014 | 6.800 | 6.910 | 6.790 | 6.840 | 4,013 | +0.20(+3.01%) |
Aug 26, 2014 | 6.680 | 6.680 | 6.680 | 6.640 | 11,884 | +0.04(+0.61%) |
Aug 25, 2014 | 6.560 | 6.660 | 6.455 | 6.600 | 7,012 | +0.01(+0.15%) |
Aug 22, 2014 | 6.560 | 6.650 | 6.500 | 6.590 | 4,661 | +0.03(+0.46%) |
Aug 21, 2014 | 6.740 | 6.810 | 6.330 | 6.560 | 14,519 | -0.19(-2.81%) |
Aug 20, 2014 | 6.890 | 6.890 | 6.640 | 6.750 | 7,362 | -0.16(-2.32%) |
Aug 19, 2014 | 6.780 | 6.960 | 6.780 | 6.910 | 10,372 | +0.09(+1.32%) |
Aug 18, 2014 | 6.940 | 7.000 | 6.800 | 6.820 | 10,148 | -0.22(-3.12%) |
Aug 15, 2014 | 7.000 | 7.180 | 7.170 | 7.040 | 3,543 | -0.13(-1.81%) |
Aug 14, 2014 | 6.990 | 7.190 | 6.990 | 7.170 | 8,772 | -0.01(-0.14%) |
Aug 13, 2014 | 7.230 | 7.332 | 6.810 | 7.180 | 9,520 | +0.01(+0.14%) |
Aug 12, 2014 | 7.250 | 7.251 | 7.170 | 7.170 | 4,800 | -0.17(-2.32%) |
Aug 11, 2014 | 7.360 | 7.380 | 7.150 | 7.340 | 42,893 | +0.54(+7.94%) |
Aug 08, 2014 | 6.780 | 6.780 | 6.780 | 6.800 | 1,175 | +0.04(+0.59%) |
Aug 07, 2014 | 6.890 | 6.890 | 6.760 | 6.760 | 2,144 | -0.20(-2.87%) |
Aug 06, 2014 | 7.010 | 7.010 | 6.830 | 6.960 | 7,691 | -0.11(-1.56%) |
Aug 05, 2014 | 7.120 | 7.120 | 7.000 | 7.070 | 16,943 | +0.03(+0.43%) |
Aug 04, 2014 | 7.220 | 7.220 | 6.971 | 7.040 | 31,784 | +0.12(+1.73%) |
Aug 01, 2014 | 6.960 | 7.130 | 6.920 | 6.920 | 18,630 | -0.04(-0.57%) |
Jul 31, 2014 | 7.020 | 7.080 | 6.927 | 6.960 | 17,418 | -0.38(-5.18%) |
Jul 30, 2014 | 7.310 | 7.350 | 7.070 | 7.340 | 31,239 | +0.17(+2.37%) |
Jul 29, 2014 | 7.120 | 7.260 | 7.080 | 7.170 | 33,982 | +0.49(+7.34%) |
Jul 28, 2014 | 6.570 | 6.670 | 6.570 | 6.680 | 48,728 | +0.17(+2.61%) |
Jul 25, 2014 | 6.520 | 6.566 | 6.410 | 6.510 | 2,904 | -0.08(-1.21%) |
Jul 24, 2014 | 6.570 | 6.720 | 6.570 | 6.590 | 11,355 | +0.03(+0.46%) |
Jul 23, 2014 | 6.620 | 6.700 | 6.510 | 6.560 | 27,695 | -0.15(-2.24%) |
Jul 22, 2014 | 6.670 | 6.850 | 6.670 | 6.710 | 5,791 | +0.06(+0.90%) |
Jul 21, 2014 | 6.700 | 6.700 | 6.612 | 6.650 | 4,794 | -0.12(-1.77%) |
Jul 18, 2014 | 6.710 | 6.770 | 6.600 | 6.770 | 33,359 | +0.15(+2.27%) |
Jul 17, 2014 | 6.680 | 6.750 | 6.565 | 6.620 | 28,752 | +0.09(+1.38%) |
Jul 16, 2014 | 6.540 | 6.570 | 6.420 | 6.530 | 31,400 | +0.07(+1.08%) |
Jul 15, 2014 | 6.580 | 6.640 | 6.340 | 6.460 | 61,081 | -0.12(-1.82%) |
Jul 14, 2014 | 6.580 | 6.700 | 6.560 | 6.580 | 48,725 | -0.12(-1.79%) |
Jul 11, 2014 | 6.710 | 6.810 | 6.700 | 6.700 | 26,944 | -0.09(-1.33%) |
Jul 10, 2014 | 6.740 | 6.920 | 6.600 | 6.790 | 293,924 | +0.03(+0.44%) |
Jul 09, 2014 | 6.790 | 6.860 | 6.750 | 6.760 | 12,348 | -0.07(-1.02%) |
Jul 08, 2014 | 6.850 | 6.850 | 6.707 | 6.830 | 40,255 | -0.17(-2.43%) |
Jul 07, 2014 | 7.050 | 7.090 | 6.910 | 7.000 | 102,461 | -0.22(-3.05%) |
Jul 03, 2014 | 7.150 | 7.220 | 7.220 | 7.220 | 21,200 | +0.15(+2.12%) |
Jul 02, 2014 | 7.210 | 7.280 | 6.980 | 7.070 | 31,138 | -0.14(-1.94%) |
Jul 01, 2014 | 7.080 | 7.317 | 7.070 | 7.210 | 98,290 | +0.08(+1.12%) |
Jun 30, 2014 | 7.060 | 7.210 | 6.980 | 7.130 | 59,646 | +0.13(+1.86%) |
Jun 27, 2014 | 7.000 | 7.080 | 7.000 | 7.000 | 47,018 | -0.05(-0.71%) |
Jun 26, 2014 | 7.110 | 7.110 | 7.000 | 7.050 | 47,554 | -0.17(-2.35%) |
Jun 25, 2014 | 7.130 | 7.290 | 7.050 | 7.220 | 36,530 | +0.13(+1.83%) |
Jun 24, 2014 | 7.090 | 7.210 | 7.070 | 7.090 | 72,122 | -0.13(-1.80%) |
Jun 23, 2014 | 7.370 | 7.380 | 7.130 | 7.220 | 89,913 | -0.24(-3.22%) |
Jun 20, 2014 | 7.510 | 7.740 | 7.420 | 7.460 | 28,005 | -0.12(-1.58%) |
Jun 19, 2014 | 7.600 | 7.690 | 7.560 | 7.580 | 25,796 | -0.06(-0.79%) |
Jun 18, 2014 | 7.750 | 7.790 | 7.590 | 7.640 | 278,567 | -0.21(-2.68%) |
Jun 17, 2014 | 7.660 | 8.170 | 7.580 | 7.850 | 39,375 | +0.04(+0.51%) |
Jun 16, 2014 | 7.820 | 7.888 | 7.600 | 7.810 | 60,876 | -0.14(-1.76%) |
Jun 13, 2014 | 8.020 | 8.110 | 7.820 | 7.950 | 50,544 | +0.01(+0.13%) |
Jun 12, 2014 | 8.100 | 8.160 | 7.830 | 7.940 | 68,138 | -0.17(-2.10%) |
Jun 11, 2014 | 8.080 | 8.220 | 8.066 | 8.110 | 22,454 | -0.05(-0.61%) |
Jun 10, 2014 | 8.230 | 8.230 | 8.040 | 8.160 | 36,907 | -0.32(-3.77%) |
Jun 06, 2014 | 8.140 | 8.500 | 8.140 | 8.480 | 140,277 | +0.30(+3.67%) |
Jun 05, 2014 | 8.060 | 8.280 | 8.060 | 8.180 | 111,972 | +0.08(+0.99%) |
Jun 04, 2014 | 8.120 | 8.200 | 7.960 | 8.100 | 76,706 | -0.02(-0.25%) |
Jun 03, 2014 | 7.970 | 8.130 | 7.820 | 8.120 | 73,703 | +0.09(+1.12%) |