Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.410 | 6.630 | 6.340 | 6.510 | 332,543 | +0.12(+1.88%) |
May 28, 2015 | 6.290 | 6.460 | 6.180 | 6.390 | 331,604 | +0.05(+0.79%) |
May 27, 2015 | 6.430 | 6.480 | 6.210 | 6.340 | 389,705 | -0.09(-1.40%) |
May 26, 2015 | 6.710 | 6.840 | 6.360 | 6.430 | 418,777 | -0.35(-5.16%) |
May 22, 2015 | 6.770 | 6.780 | 6.780 | 6.780 | 220,100 | -0.02(-0.29%) |
May 21, 2015 | 6.950 | 6.960 | 6.770 | 6.800 | 170,207 | -0.13(-1.88%) |
May 20, 2015 | 7.000 | 7.013 | 6.810 | 6.930 | 288,486 | -0.03(-0.43%) |
May 19, 2015 | 6.850 | 6.980 | 6.790 | 6.960 | 354,928 | +0.14(+2.05%) |
May 18, 2015 | 6.870 | 6.960 | 6.580 | 6.820 | 452,176 | -0.04(-0.58%) |
May 15, 2015 | 6.970 | 6.990 | 6.810 | 6.860 | 399,500 | -0.15(-2.14%) |
May 14, 2015 | 7.010 | 7.050 | 6.780 | 7.010 | 496,253 | +0.06(+0.86%) |
May 13, 2015 | 7.260 | 7.310 | 6.850 | 6.950 | 671,038 | -0.32(-4.40%) |
May 12, 2015 | 7.500 | 7.510 | 7.180 | 7.270 | 807,959 | -0.28(-3.71%) |
May 11, 2015 | 8.730 | 8.820 | 7.540 | 7.550 | 1,389,213 | -1.24(-14.11%) |
May 08, 2015 | 8.660 | 8.870 | 8.460 | 8.790 | 467,267 | +0.24(+2.81%) |
May 07, 2015 | 8.470 | 8.730 | 8.450 | 8.550 | 369,265 | +0.08(+0.94%) |
May 06, 2015 | 8.450 | 8.665 | 8.430 | 8.470 | 240,637 | +0.04(+0.47%) |
May 05, 2015 | 8.400 | 8.550 | 8.230 | 8.430 | 344,437 | -0.01(-0.12%) |
May 04, 2015 | 8.480 | 8.610 | 8.340 | 8.440 | 212,408 | +0.01(+0.12%) |
May 01, 2015 | 8.410 | 8.540 | 8.100 | 8.430 | 264,149 | +0.05(+0.60%) |
Apr 30, 2015 | 8.650 | 8.650 | 8.204 | 8.380 | 347,674 | -0.31(-3.57%) |
Apr 29, 2015 | 8.850 | 8.900 | 8.690 | 8.690 | 161,374 | -0.26(-2.91%) |
Apr 28, 2015 | 8.850 | 8.960 | 8.720 | 8.950 | 126,098 | +0.07(+0.79%) |
Apr 27, 2015 | 8.950 | 9.030 | 8.800 | 8.880 | 227,274 | -0.07(-0.78%) |
Apr 24, 2015 | 9.270 | 9.270 | 8.920 | 8.950 | 388,589 | -0.26(-2.82%) |
Apr 23, 2015 | 9.050 | 9.300 | 8.970 | 9.210 | 234,023 | +0.09(+0.99%) |
Apr 22, 2015 | 9.240 | 9.240 | 8.950 | 9.120 | 156,279 | -0.12(-1.30%) |
Apr 21, 2015 | 9.070 | 9.250 | 8.970 | 9.240 | 293,214 | +0.24(+2.67%) |
Apr 20, 2015 | 8.860 | 9.130 | 8.830 | 9.000 | 288,685 | +0.18(+2.04%) |
Apr 17, 2015 | 8.920 | 9.010 | 8.710 | 8.820 | 351,456 | -0.18(-2.00%) |
Apr 16, 2015 | 9.150 | 9.210 | 8.900 | 9.000 | 357,469 | -0.11(-1.21%) |
Apr 15, 2015 | 8.780 | 9.150 | 8.780 | 9.110 | 403,783 | +0.39(+4.47%) |
Apr 14, 2015 | 9.240 | 9.300 | 8.625 | 8.720 | 346,980 | -0.35(-3.86%) |
Apr 13, 2015 | 9.050 | 9.230 | 8.940 | 9.070 | 353,055 | +0.07(+0.78%) |
Apr 10, 2015 | 8.980 | 9.130 | 8.860 | 9.000 | 166,031 | +0.07(+0.78%) |
Apr 09, 2015 | 8.930 | 9.080 | 8.800 | 8.930 | 127,046 | -0.01(-0.11%) |
Apr 08, 2015 | 8.870 | 9.110 | 8.800 | 8.940 | 176,375 | +0.02(+0.22%) |
Apr 07, 2015 | 8.990 | 9.100 | 8.770 | 8.920 | 219,532 | -0.06(-0.67%) |
Apr 06, 2015 | 8.600 | 9.160 | 8.600 | 8.980 | 480,052 | +0.30(+3.46%) |
Apr 02, 2015 | 8.680 | 8.680 | 8.680 | 8.680 | 342,400 | +0.00(+0.00%) |
Apr 01, 2015 | 8.360 | 8.750 | 8.360 | 8.680 | 288,227 | +0.28(+3.33%) |
Mar 31, 2015 | 8.460 | 8.460 | 8.250 | 8.400 | 230,301 | -0.08(-0.94%) |
Mar 30, 2015 | 8.270 | 8.520 | 8.230 | 8.480 | 214,562 | +0.25(+3.04%) |
Mar 27, 2015 | 8.260 | 8.260 | 8.100 | 8.230 | 273,754 | +0.02(+0.24%) |
Mar 26, 2015 | 8.160 | 8.350 | 7.870 | 8.210 | 526,401 | +0.44(+5.66%) |
Mar 25, 2015 | 7.920 | 8.055 | 7.720 | 7.770 | 295,023 | -0.16(-2.02%) |
Mar 24, 2015 | 8.060 | 8.100 | 7.840 | 7.930 | 407,102 | -0.03(-0.38%) |
Mar 23, 2015 | 7.640 | 7.990 | 7.640 | 7.960 | 464,234 | +0.42(+5.57%) |
Mar 20, 2015 | 7.650 | 7.790 | 7.490 | 7.540 | 428,183 | -0.09(-1.18%) |
Mar 19, 2015 | 7.730 | 7.900 | 7.530 | 7.630 | 654,861 | -0.13(-1.68%) |
Mar 18, 2015 | 7.800 | 7.850 | 7.150 | 7.760 | 1,082,432 | -0.14(-1.77%) |
Mar 17, 2015 | 8.810 | 8.950 | 7.810 | 7.900 | 1,040,823 | -0.90(-10.23%) |
Mar 16, 2015 | 9.010 | 9.057 | 8.500 | 8.800 | 773,494 | -0.19(-2.11%) |
Mar 13, 2015 | 8.860 | 9.080 | 8.720 | 8.990 | 337,853 | +0.16(+1.81%) |
Mar 12, 2015 | 8.620 | 8.850 | 8.520 | 8.830 | 196,784 | +0.24(+2.79%) |
Mar 11, 2015 | 8.530 | 8.852 | 8.265 | 8.590 | 143,561 | -0.11(-1.26%) |
Mar 10, 2015 | 8.910 | 8.970 | 8.520 | 8.700 | 278,018 | -0.27(-3.01%) |
Mar 09, 2015 | 8.790 | 9.040 | 8.690 | 8.970 | 356,923 | +0.18(+2.05%) |
Mar 06, 2015 | 8.900 | 9.020 | 8.650 | 8.790 | 322,092 | -0.19(-2.12%) |
Mar 05, 2015 | 9.040 | 9.270 | 8.910 | 8.980 | 256,854 | -0.06(-0.66%) |
Mar 04, 2015 | 9.100 | 9.400 | 8.910 | 9.040 | 374,420 | -0.14(-1.53%) |
Mar 03, 2015 | 8.810 | 9.360 | 8.790 | 9.180 | 711,591 | +0.44(+5.03%) |
Mar 02, 2015 | 8.770 | 8.990 | 8.680 | 8.740 | 336,297 | -0.02(-0.23%) |
Feb 27, 2015 | 8.680 | 8.860 | 8.630 | 8.760 | 329,860 | +0.12(+1.39%) |
Feb 26, 2015 | 8.500 | 8.750 | 8.500 | 8.640 | 213,035 | +0.11(+1.29%) |
Feb 25, 2015 | 8.510 | 8.680 | 8.400 | 8.530 | 106,398 | -0.01(-0.12%) |
Feb 24, 2015 | 8.490 | 8.810 | 8.478 | 8.540 | 248,594 | +0.06(+0.71%) |
Feb 23, 2015 | 8.760 | 8.870 | 8.460 | 8.480 | 325,486 | -0.35(-3.96%) |
Feb 20, 2015 | 8.790 | 8.900 | 8.650 | 8.830 | 153,158 | +0.07(+0.80%) |
Feb 19, 2015 | 8.790 | 9.080 | 8.750 | 8.760 | 213,317 | -0.02(-0.23%) |
Feb 18, 2015 | 8.790 | 8.940 | 8.610 | 8.780 | 194,797 | -0.05(-0.57%) |
Feb 17, 2015 | 8.860 | 8.960 | 8.610 | 8.830 | 246,221 | +0.17(+1.96%) |
Feb 13, 2015 | 8.750 | 8.660 | 8.660 | 8.660 | 211,000 | -0.11(-1.25%) |
Feb 12, 2015 | 8.830 | 8.995 | 8.540 | 8.770 | 145,489 | +0.00(+0.00%) |
Feb 11, 2015 | 8.410 | 8.820 | 8.350 | 8.770 | 316,137 | +0.38(+4.53%) |
Feb 10, 2015 | 8.240 | 8.415 | 8.095 | 8.390 | 202,379 | +0.22(+2.69%) |
Feb 09, 2015 | 8.210 | 8.310 | 8.050 | 8.170 | 169,234 | -0.11(-1.33%) |
Feb 06, 2015 | 8.340 | 8.360 | 8.190 | 8.280 | 243,044 | -0.04(-0.48%) |
Feb 05, 2015 | 8.110 | 8.400 | 7.980 | 8.320 | 254,821 | +0.26(+3.23%) |
Feb 04, 2015 | 8.190 | 8.230 | 7.970 | 8.060 | 354,867 | -0.14(-1.71%) |
Feb 03, 2015 | 7.950 | 8.229 | 7.900 | 8.200 | 236,943 | +0.27(+3.40%) |
Feb 02, 2015 | 7.880 | 8.120 | 7.700 | 7.930 | 191,326 | +0.04(+0.51%) |
Jan 30, 2015 | 8.100 | 8.230 | 7.820 | 7.890 | 370,637 | -0.33(-4.01%) |
Jan 29, 2015 | 8.070 | 8.240 | 7.940 | 8.220 | 201,967 | +0.19(+2.30%) |
Jan 28, 2015 | 8.210 | 8.280 | 7.950 | 8.035 | 224,754 | -0.10(-1.17%) |
Jan 27, 2015 | 8.190 | 8.385 | 8.110 | 8.130 | 177,117 | -0.17(-2.05%) |
Jan 26, 2015 | 8.110 | 8.310 | 8.000 | 8.300 | 261,963 | +0.23(+2.85%) |
Jan 23, 2015 | 8.070 | 8.347 | 7.970 | 8.070 | 261,891 | -0.03(-0.37%) |
Jan 22, 2015 | 7.960 | 8.285 | 7.770 | 8.100 | 289,585 | +0.17(+2.14%) |
Jan 21, 2015 | 8.140 | 8.180 | 7.920 | 7.930 | 284,585 | -0.18(-2.22%) |
Jan 20, 2015 | 8.250 | 8.250 | 7.855 | 8.110 | 220,233 | +0.06(+0.75%) |
Jan 16, 2015 | 7.640 | 8.100 | 7.640 | 8.050 | 289,965 | +0.38(+4.95%) |
Jan 15, 2015 | 7.820 | 7.890 | 7.529 | 7.670 | 350,437 | -0.09(-1.16%) |
Jan 14, 2015 | 7.990 | 8.280 | 7.700 | 7.760 | 810,498 | -0.28(-3.48%) |
Jan 13, 2015 | 8.910 | 8.950 | 7.950 | 8.040 | 740,050 | -0.81(-9.15%) |
Jan 12, 2015 | 8.340 | 8.880 | 8.180 | 8.850 | 517,303 | +0.53(+6.37%) |
Jan 09, 2015 | 8.570 | 8.620 | 8.270 | 8.320 | 282,122 | -0.25(-2.92%) |
Jan 08, 2015 | 8.300 | 8.640 | 8.300 | 8.570 | 222,904 | +0.30(+3.63%) |
Jan 07, 2015 | 8.020 | 8.440 | 8.020 | 8.270 | 278,721 | +0.32(+4.03%) |
Jan 06, 2015 | 8.480 | 8.510 | 7.910 | 7.950 | 608,322 | -0.49(-5.81%) |
Jan 05, 2015 | 8.620 | 8.798 | 8.350 | 8.440 | 264,655 | -0.22(-2.54%) |
Jan 02, 2015 | 8.630 | 8.870 | 8.560 | 8.660 | 217,540 | +0.12(+1.41%) |
Dec 31, 2014 | 9.190 | 8.540 | 8.540 | 8.540 | 411,400 | -0.65(-7.07%) |
Dec 30, 2014 | 9.170 | 9.240 | 9.070 | 9.190 | 120,637 | +0.00(+0.00%) |
Dec 29, 2014 | 9.980 | 9.989 | 9.000 | 9.190 | 340,278 | -0.42(-4.37%) |
Dec 26, 2014 | 9.490 | 9.810 | 9.470 | 9.610 | 225,016 | +0.20(+2.13%) |
Dec 24, 2014 | 9.490 | 9.410 | 9.410 | 9.410 | 117,500 | -0.08(-0.84%) |
Dec 23, 2014 | 8.950 | 9.570 | 8.940 | 9.490 | 486,330 | +0.60(+6.75%) |
Dec 22, 2014 | 8.530 | 9.040 | 8.530 | 8.890 | 361,781 | +0.36(+4.22%) |
Dec 19, 2014 | 8.540 | 8.610 | 8.348 | 8.530 | 255,946 | -0.04(-0.47%) |
Dec 18, 2014 | 8.700 | 8.710 | 8.480 | 8.570 | 258,713 | +0.01(+0.12%) |
Dec 17, 2014 | 8.630 | 8.730 | 8.410 | 8.560 | 326,158 | -0.03(-0.35%) |
Dec 16, 2014 | 8.410 | 8.700 | 8.410 | 8.590 | 287,235 | +0.17(+2.02%) |
Dec 15, 2014 | 8.650 | 8.700 | 8.320 | 8.420 | 283,735 | -0.14(-1.69%) |
Dec 12, 2014 | 8.380 | 8.680 | 8.380 | 8.565 | 229,521 | +0.04(+0.41%) |
Dec 11, 2014 | 8.240 | 8.669 | 8.200 | 8.530 | 317,584 | +0.33(+4.02%) |
Dec 10, 2014 | 8.560 | 8.600 | 8.200 | 8.200 | 336,380 | -0.37(-4.32%) |
Dec 09, 2014 | 7.810 | 8.615 | 7.750 | 8.570 | 510,658 | +0.60(+7.53%) |
Dec 08, 2014 | 8.230 | 8.480 | 7.920 | 7.970 | 413,515 | -0.32(-3.80%) |
Dec 05, 2014 | 8.270 | 8.500 | 8.150 | 8.285 | 364,857 | +0.10(+1.16%) |
Dec 04, 2014 | 8.370 | 8.500 | 8.120 | 8.190 | 352,083 | -0.18(-2.15%) |
Dec 03, 2014 | 8.570 | 8.700 | 8.340 | 8.370 | 320,525 | -0.23(-2.67%) |
Dec 02, 2014 | 8.210 | 8.650 | 8.190 | 8.600 | 393,413 | +0.38(+4.62%) |
Dec 01, 2014 | 8.400 | 8.470 | 8.060 | 8.220 | 298,638 | -0.20(-2.38%) |
Nov 28, 2014 | 8.560 | 8.670 | 8.380 | 8.420 | 166,164 | -0.15(-1.75%) |
Nov 26, 2014 | 8.460 | 8.570 | 8.570 | 8.570 | 315,100 | +0.08(+0.94%) |
Nov 25, 2014 | 8.160 | 8.500 | 8.160 | 8.490 | 350,917 | +0.36(+4.43%) |
Nov 24, 2014 | 7.950 | 8.250 | 7.950 | 8.130 | 333,611 | +0.12(+1.50%) |
Nov 21, 2014 | 8.320 | 8.320 | 7.910 | 8.010 | 375,836 | -0.16(-1.96%) |
Nov 20, 2014 | 7.980 | 8.310 | 7.860 | 8.170 | 395,386 | +0.16(+2.00%) |
Nov 19, 2014 | 8.200 | 8.610 | 8.000 | 8.010 | 448,586 | -0.37(-4.42%) |
Nov 18, 2014 | 8.450 | 8.670 | 8.350 | 8.380 | 436,827 | +0.00(+0.00%) |
Nov 17, 2014 | 8.520 | 8.750 | 8.370 | 8.380 | 516,917 | -0.18(-2.10%) |
Nov 14, 2014 | 8.250 | 8.830 | 8.190 | 8.560 | 538,586 | +0.26(+3.13%) |
Nov 13, 2014 | 8.190 | 8.610 | 8.080 | 8.300 | 561,001 | -0.05(-0.60%) |
Nov 12, 2014 | 7.600 | 8.380 | 7.580 | 8.350 | 906,073 | +0.55(+7.05%) |
Nov 11, 2014 | 7.950 | 8.123 | 7.500 | 7.800 | 1,001,824 | -0.26(-3.23%) |
Nov 10, 2014 | 8.140 | 8.370 | 7.810 | 8.060 | 940,840 | -0.31(-3.70%) |
Nov 07, 2014 | 9.870 | 9.870 | 8.285 | 8.370 | 1,922,884 | -1.48(-15.03%) |
Nov 06, 2014 | 10.13 | 10.35 | 9.359 | 9.850 | 1,126,105 | +0.29(+3.03%) |
Nov 05, 2014 | 9.730 | 9.733 | 9.304 | 9.560 | 735,437 | -0.06(-0.62%) |
Nov 04, 2014 | 9.560 | 9.700 | 9.350 | 9.620 | 560,513 | +0.09(+0.94%) |
Nov 03, 2014 | 9.290 | 9.750 | 9.185 | 9.530 | 720,684 | +0.23(+2.47%) |
Oct 31, 2014 | 9.430 | 9.500 | 9.170 | 9.300 | 595,569 | +0.10(+1.09%) |
Oct 30, 2014 | 9.170 | 9.275 | 9.030 | 9.200 | 415,218 | +0.02(+0.22%) |
Oct 29, 2014 | 9.180 | 9.240 | 9.050 | 9.180 | 614,581 | +0.05(+0.55%) |
Oct 28, 2014 | 8.890 | 9.210 | 8.750 | 9.130 | 661,537 | +0.29(+3.28%) |
Oct 27, 2014 | 8.770 | 9.000 | 8.830 | 8.840 | 301,560 | +0.01(+0.11%) |
Oct 24, 2014 | 8.800 | 8.890 | 8.640 | 8.830 | 352,147 | +0.04(+0.46%) |
Oct 23, 2014 | 9.000 | 9.190 | 8.760 | 8.790 | 669,738 | -0.07(-0.79%) |
Oct 22, 2014 | 8.620 | 9.290 | 8.480 | 8.860 | 924,574 | +0.28(+3.26%) |
Oct 21, 2014 | 8.580 | 8.715 | 8.480 | 8.580 | 531,729 | +0.09(+1.06%) |
Oct 20, 2014 | 8.590 | 8.650 | 8.300 | 8.490 | 597,599 | +0.01(+0.12%) |
Oct 17, 2014 | 8.360 | 8.720 | 8.290 | 8.480 | 720,747 | +0.21(+2.54%) |
Oct 16, 2014 | 7.870 | 8.370 | 7.700 | 8.270 | 733,056 | +0.33(+4.16%) |
Oct 15, 2014 | 7.450 | 8.000 | 7.200 | 7.940 | 457,508 | +0.33(+4.34%) |
Oct 14, 2014 | 7.800 | 7.950 | 7.600 | 7.610 | 552,068 | -0.10(-1.30%) |
Oct 13, 2014 | 7.650 | 7.890 | 7.570 | 7.710 | 630,625 | +0.11(+1.45%) |
Oct 10, 2014 | 7.630 | 8.000 | 7.400 | 7.600 | 406,024 | -0.04(-0.46%) |
Oct 09, 2014 | 7.750 | 8.460 | 7.570 | 7.635 | 946,461 | +0.17(+2.21%) |
Oct 08, 2014 | 7.240 | 7.480 | 6.830 | 7.470 | 459,671 | +0.23(+3.18%) |
Oct 07, 2014 | 7.030 | 7.320 | 6.931 | 7.240 | 283,396 | +0.21(+2.99%) |
Oct 06, 2014 | 7.220 | 7.250 | 6.970 | 7.030 | 356,084 | -0.12(-1.68%) |
Oct 03, 2014 | 6.920 | 7.190 | 6.840 | 7.150 | 327,980 | +0.29(+4.23%) |
Oct 02, 2014 | 6.660 | 7.000 | 6.612 | 6.860 | 308,127 | +0.19(+2.85%) |
Oct 01, 2014 | 6.620 | 6.710 | 6.360 | 6.670 | 439,006 | +0.05(+0.76%) |
Sep 30, 2014 | 6.690 | 6.710 | 6.510 | 6.620 | 484,091 | -0.16(-2.36%) |
Sep 29, 2014 | 6.850 | 7.000 | 6.720 | 6.780 | 286,248 | -0.19(-2.73%) |
Sep 26, 2014 | 6.850 | 7.065 | 6.814 | 6.970 | 163,320 | +0.13(+1.90%) |
Sep 25, 2014 | 7.110 | 7.110 | 6.800 | 6.840 | 248,741 | -0.30(-4.20%) |
Sep 24, 2014 | 6.970 | 7.190 | 6.800 | 7.140 | 187,447 | +0.25(+3.63%) |
Sep 23, 2014 | 6.960 | 7.070 | 6.825 | 6.890 | 210,686 | -0.11(-1.57%) |
Sep 22, 2014 | 7.150 | 7.175 | 6.810 | 7.000 | 303,937 | -0.22(-3.05%) |
Sep 19, 2014 | 7.430 | 7.460 | 6.840 | 7.220 | 676,175 | -0.12(-1.63%) |
Sep 18, 2014 | 7.520 | 7.670 | 7.300 | 7.340 | 455,291 | -0.16(-2.13%) |
Sep 17, 2014 | 7.200 | 7.670 | 7.030 | 7.500 | 488,582 | +0.27(+3.73%) |
Sep 16, 2014 | 7.350 | 7.420 | 7.200 | 7.230 | 436,251 | -0.17(-2.30%) |
Sep 15, 2014 | 7.680 | 7.770 | 7.180 | 7.400 | 635,347 | -0.24(-3.14%) |
Sep 12, 2014 | 8.000 | 8.120 | 7.524 | 7.640 | 915,295 | -0.23(-2.92%) |
Sep 11, 2014 | 7.080 | 8.010 | 7.000 | 7.870 | 2,322,694 | +0.79(+11.16%) |
Sep 10, 2014 | 6.790 | 7.230 | 6.591 | 7.080 | 612,908 | +0.27(+3.96%) |
Sep 09, 2014 | 6.890 | 7.010 | 6.780 | 6.810 | 352,465 | -0.11(-1.59%) |
Sep 08, 2014 | 6.770 | 6.940 | 6.770 | 6.920 | 383,922 | +0.17(+2.52%) |
Sep 05, 2014 | 6.620 | 6.840 | 6.584 | 6.750 | 391,997 | +0.10(+1.50%) |
Sep 04, 2014 | 6.850 | 6.887 | 6.605 | 6.650 | 148,367 | -0.18(-2.64%) |
Sep 03, 2014 | 6.840 | 6.950 | 6.760 | 6.830 | 340,236 | +0.05(+0.74%) |
Sep 02, 2014 | 6.820 | 6.820 | 6.520 | 6.780 | 417,871 | +0.10(+1.50%) |
Aug 29, 2014 | 6.610 | 6.680 | 6.680 | 6.680 | 355,700 | +0.06(+0.91%) |
Aug 28, 2014 | 6.610 | 6.710 | 6.525 | 6.620 | 189,052 | -0.04(-0.60%) |
Aug 27, 2014 | 6.770 | 6.790 | 6.620 | 6.660 | 152,635 | -0.11(-1.62%) |
Aug 26, 2014 | 6.780 | 6.810 | 6.735 | 6.770 | 213,830 | -0.01(-0.15%) |
Aug 25, 2014 | 6.960 | 7.000 | 6.650 | 6.780 | 305,204 | -0.14(-2.02%) |
Aug 22, 2014 | 6.860 | 7.010 | 6.760 | 6.920 | 260,303 | +0.06(+0.87%) |
Aug 21, 2014 | 6.870 | 6.950 | 6.710 | 6.860 | 208,152 | +0.01(+0.15%) |
Aug 20, 2014 | 6.820 | 6.900 | 6.710 | 6.850 | 212,567 | +0.03(+0.44%) |
Aug 19, 2014 | 6.980 | 7.040 | 6.800 | 6.820 | 349,627 | -0.16(-2.29%) |
Aug 18, 2014 | 6.840 | 7.000 | 6.680 | 6.980 | 563,525 | +0.21(+3.10%) |
Aug 15, 2014 | 6.830 | 6.880 | 6.590 | 6.770 | 304,109 | -0.03(-0.44%) |
Aug 14, 2014 | 6.740 | 7.030 | 6.740 | 6.800 | 373,011 | +0.02(+0.29%) |
Aug 13, 2014 | 6.700 | 6.840 | 6.590 | 6.780 | 435,407 | +0.07(+1.04%) |
Aug 12, 2014 | 6.910 | 6.955 | 6.600 | 6.710 | 619,345 | -0.24(-3.45%) |
Aug 11, 2014 | 6.990 | 7.100 | 6.760 | 6.950 | 614,986 | +0.03(+0.43%) |
Aug 08, 2014 | 6.750 | 7.240 | 6.580 | 6.920 | 1,828,235 | +1.19(+20.77%) |
Aug 07, 2014 | 5.800 | 5.850 | 5.600 | 5.730 | 567,777 | -0.03(-0.52%) |
Aug 06, 2014 | 5.510 | 5.792 | 5.410 | 5.760 | 427,400 | +0.19(+3.41%) |
Aug 05, 2014 | 5.480 | 5.710 | 5.380 | 5.570 | 451,384 | +0.04(+0.72%) |
Aug 04, 2014 | 5.200 | 5.550 | 4.710 | 5.530 | 1,143,723 | +0.36(+6.96%) |
Aug 01, 2014 | 5.120 | 5.239 | 4.890 | 5.170 | 622,856 | +0.06(+1.17%) |
Jul 31, 2014 | 5.450 | 5.490 | 5.100 | 5.110 | 557,486 | -0.41(-7.43%) |
Jul 30, 2014 | 5.460 | 5.657 | 5.385 | 5.520 | 323,169 | +0.08(+1.47%) |
Jul 29, 2014 | 5.310 | 5.460 | 5.290 | 5.440 | 187,153 | +0.15(+2.84%) |
Jul 28, 2014 | 5.300 | 5.400 | 5.180 | 5.290 | 392,097 | -0.06(-1.12%) |
Jul 25, 2014 | 5.650 | 5.690 | 5.340 | 5.350 | 447,460 | -0.35(-6.14%) |
Jul 24, 2014 | 5.640 | 5.840 | 5.616 | 5.700 | 292,201 | +0.07(+1.24%) |
Jul 23, 2014 | 5.790 | 5.840 | 5.610 | 5.630 | 325,759 | -0.16(-2.76%) |
Jul 22, 2014 | 5.870 | 6.000 | 5.750 | 5.790 | 312,557 | -0.06(-1.03%) |
Jul 21, 2014 | 6.070 | 6.150 | 5.790 | 5.850 | 514,054 | -0.38(-6.10%) |
Jul 18, 2014 | 5.740 | 6.290 | 5.730 | 6.230 | 520,435 | +0.48(+8.35%) |
Jul 17, 2014 | 5.830 | 5.870 | 5.640 | 5.750 | 369,376 | -0.11(-1.88%) |
Jul 16, 2014 | 5.750 | 5.900 | 5.670 | 5.860 | 251,311 | +0.11(+1.91%) |
Jul 15, 2014 | 5.970 | 6.000 | 5.730 | 5.750 | 248,238 | -0.20(-3.36%) |
Jul 14, 2014 | 6.030 | 6.105 | 5.920 | 5.950 | 241,399 | -0.05(-0.83%) |
Jul 11, 2014 | 6.050 | 6.130 | 5.920 | 6.000 | 223,032 | -0.08(-1.30%) |
Jul 10, 2014 | 5.860 | 6.110 | 5.800 | 6.079 | 493,368 | -0.01(-0.18%) |
Jul 09, 2014 | 5.940 | 6.150 | 5.850 | 6.090 | 315,538 | +0.14(+2.35%) |
Jul 08, 2014 | 6.010 | 6.070 | 5.700 | 5.950 | 782,528 | -0.10(-1.65%) |
Jul 07, 2014 | 6.300 | 6.310 | 5.880 | 6.050 | 953,991 | -0.34(-5.32%) |
Jul 03, 2014 | 6.590 | 6.390 | 6.390 | 6.390 | 233,900 | -0.23(-3.47%) |
Jul 02, 2014 | 6.480 | 6.810 | 6.440 | 6.620 | 483,423 | +0.14(+2.16%) |
Jul 01, 2014 | 6.620 | 6.770 | 6.370 | 6.480 | 622,817 | -0.15(-2.26%) |
Jun 30, 2014 | 6.650 | 6.950 | 6.440 | 6.630 | 945,672 | -0.05(-0.75%) |
Jun 27, 2014 | 6.960 | 7.200 | 6.350 | 6.680 | 5,623,475 | -0.33(-4.71%) |
Jun 26, 2014 | 6.990 | 7.020 | 6.870 | 7.010 | 358,715 | -0.01(-0.14%) |
Jun 25, 2014 | 6.920 | 7.070 | 6.870 | 7.020 | 413,950 | +0.03(+0.43%) |
Jun 24, 2014 | 7.180 | 7.220 | 6.960 | 6.990 | 286,452 | -0.16(-2.24%) |
Jun 23, 2014 | 7.480 | 7.480 | 6.980 | 7.150 | 451,043 | +0.02(+0.28%) |
Jun 20, 2014 | 7.130 | 7.210 | 6.820 | 7.130 | 672,451 | -0.01(-0.14%) |
Jun 19, 2014 | 7.220 | 7.245 | 7.115 | 7.140 | 338,454 | -0.06(-0.83%) |
Jun 18, 2014 | 7.160 | 7.270 | 7.120 | 7.200 | 254,132 | +0.05(+0.70%) |
Jun 17, 2014 | 7.250 | 7.400 | 7.120 | 7.150 | 394,815 | -0.10(-1.38%) |
Jun 16, 2014 | 7.280 | 7.340 | 7.080 | 7.250 | 389,590 | +0.01(+0.14%) |
Jun 13, 2014 | 7.140 | 7.480 | 7.072 | 7.240 | 622,620 | +0.09(+1.26%) |
Jun 12, 2014 | 7.270 | 7.300 | 7.025 | 7.150 | 581,152 | -0.18(-2.46%) |
Jun 11, 2014 | 7.600 | 7.600 | 7.280 | 7.330 | 563,549 | -0.25(-3.30%) |
Jun 10, 2014 | 7.430 | 7.620 | 7.380 | 7.580 | 650,879 | +0.10(+1.34%) |
Jun 06, 2014 | 7.210 | 7.670 | 7.100 | 7.480 | 1,799,990 | +0.48(+6.86%) |
Jun 05, 2014 | 6.400 | 7.080 | 6.360 | 7.000 | 2,182,829 | +0.66(+10.41%) |
Jun 04, 2014 | 6.160 | 6.460 | 6.100 | 6.340 | 510,954 | +0.20(+3.26%) |
Jun 03, 2014 | 6.200 | 6.230 | 5.900 | 6.140 | 1,169,612 | -0.11(-1.76%) |