Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.740 | 7.780 | 7.700 | 7.740 | 128,665 | +0.00(+0.00%) |
May 28, 2015 | 7.670 | 7.750 | 7.660 | 7.740 | 41,672 | +0.02(+0.26%) |
May 27, 2015 | 7.620 | 7.740 | 7.590 | 7.720 | 106,888 | +0.11(+1.45%) |
May 26, 2015 | 7.430 | 7.640 | 7.430 | 7.610 | 73,330 | +0.12(+1.60%) |
May 25, 2015 | 7.350 | 7.630 | 7.350 | 7.490 | 98,333 | +0.09(+1.22%) |
May 22, 2015 | 7.400 | 7.510 | 7.340 | 7.400 | 63,364 | -0.18(-2.37%) |
May 21, 2015 | 7.490 | 7.590 | 7.400 | 7.580 | 163,509 | +0.01(+0.13%) |
May 20, 2015 | 7.420 | 7.780 | 7.420 | 7.570 | 107,845 | +0.10(+1.34%) |
May 19, 2015 | 7.440 | 7.520 | 7.380 | 7.470 | 258,501 | +0.10(+1.36%) |
May 15, 2015 | 7.370 | 7.370 | 7.370 | 0 | +0.04(+0.55%) | |
May 14, 2015 | 7.110 | 7.350 | 7.110 | 7.330 | 101,195 | +0.18(+2.52%) |
May 13, 2015 | 7.080 | 7.170 | 7.040 | 7.150 | 166,190 | +0.09(+1.27%) |
May 12, 2015 | 6.910 | 7.090 | 6.900 | 7.060 | 275,594 | +0.16(+2.32%) |
May 11, 2015 | 6.860 | 6.930 | 6.840 | 6.900 | 143,232 | +0.14(+2.07%) |
May 08, 2015 | 6.970 | 6.970 | 6.750 | 6.760 | 806,444 | +0.01(+0.15%) |
May 07, 2015 | 6.760 | 6.930 | 6.650 | 6.750 | 193,692 | +0.25(+3.85%) |
May 06, 2015 | 6.600 | 6.815 | 6.490 | 6.500 | 125,889 | -0.10(-1.52%) |
May 05, 2015 | 6.720 | 6.730 | 6.530 | 6.600 | 696,612 | -0.34(-4.90%) |
May 04, 2015 | 6.860 | 7.000 | 6.860 | 6.940 | 26,084 | +0.01(+0.14%) |
May 01, 2015 | 7.000 | 7.030 | 6.900 | 6.930 | 74,800 | -0.07(-1.00%) |
Apr 30, 2015 | 7.170 | 7.220 | 6.960 | 7.000 | 134,012 | -0.13(-1.82%) |
Apr 29, 2015 | 7.200 | 6.970 | 7.130 | 34,581 | +0.16(+2.30%) | |
Apr 28, 2015 | 6.990 | 7.030 | 6.930 | 6.970 | 260,578 | -0.06(-0.85%) |
Apr 27, 2015 | 7.030 | 7.090 | 6.990 | 7.030 | 40,529 | +0.00(+0.00%) |
Apr 24, 2015 | 7.070 | 7.120 | 7.000 | 7.030 | 93,409 | -0.01(-0.14%) |
Apr 23, 2015 | 7.080 | 7.080 | 7.020 | 7.040 | 60,017 | +0.00(+0.00%) |
Apr 22, 2015 | 7.110 | 7.110 | 6.980 | 7.040 | 60,865 | -0.03(-0.42%) |
Apr 21, 2015 | 7.070 | 7.100 | 7.030 | 7.070 | 69,734 | +0.01(+0.14%) |
Apr 20, 2015 | 7.100 | 7.200 | 7.060 | 7.060 | 90,713 | -0.04(-0.56%) |
Apr 17, 2015 | 7.200 | 7.200 | 7.070 | 7.100 | 41,882 | -0.07(-0.98%) |
Apr 16, 2015 | 7.110 | 7.210 | 7.100 | 7.170 | 56,954 | +0.05(+0.70%) |
Apr 15, 2015 | 7.180 | 7.180 | 7.080 | 7.120 | 390,231 | -0.07(-0.97%) |
Apr 14, 2015 | 7.190 | 7.260 | 7.140 | 7.190 | 76,173 | +0.05(+0.70%) |
Apr 13, 2015 | 7.290 | 7.290 | 7.120 | 7.140 | 28,026 | -0.13(-1.79%) |
Apr 10, 2015 | 7.400 | 7.400 | 7.200 | 7.270 | 22,492 | -0.13(-1.76%) |
Apr 09, 2015 | 7.080 | 7.460 | 7.080 | 7.400 | 215,137 | +0.30(+4.23%) |
Apr 08, 2015 | 7.070 | 7.270 | 7.070 | 7.100 | 63,982 | -0.02(-0.28%) |
Apr 07, 2015 | 7.240 | 7.290 | 7.050 | 7.120 | 95,803 | -0.14(-1.93%) |
Apr 06, 2015 | 7.260 | 7.330 | 7.210 | 7.260 | 33,895 | +0.00(+0.00%) |
Apr 02, 2015 | 7.260 | 7.260 | 7.260 | 0 | -0.20(-2.68%) | |
Apr 01, 2015 | 7.630 | 7.650 | 7.350 | 7.460 | 183,363 | -0.17(-2.23%) |
Mar 31, 2015 | 7.540 | 7.680 | 7.510 | 7.630 | 153,806 | +0.12(+1.60%) |
Mar 30, 2015 | 7.360 | 7.520 | 7.290 | 7.510 | 171,705 | +0.16(+2.18%) |
Mar 27, 2015 | 7.200 | 7.390 | 7.190 | 7.350 | 243,446 | +0.14(+1.94%) |
Mar 26, 2015 | 7.110 | 7.210 | 7.110 | 7.210 | 110,088 | +0.06(+0.84%) |
Mar 25, 2015 | 7.140 | 7.200 | 7.050 | 7.150 | 360,519 | -0.01(-0.14%) |
Mar 24, 2015 | 7.120 | 7.190 | 7.100 | 7.160 | 217,540 | +0.04(+0.56%) |
Mar 23, 2015 | 7.250 | 7.290 | 7.120 | 7.120 | 47,636 | -0.17(-2.33%) |
Mar 20, 2015 | 7.280 | 7.370 | 7.240 | 7.290 | 216,689 | -0.06(-0.82%) |
Mar 19, 2015 | 7.260 | 7.410 | 7.180 | 7.350 | 123,513 | +0.14(+1.94%) |
Mar 18, 2015 | 7.240 | 7.350 | 7.170 | 7.210 | 115,494 | +0.00(+0.00%) |
Mar 17, 2015 | 7.140 | 7.300 | 7.070 | 7.210 | 125,458 | -0.03(-0.41%) |
Mar 16, 2015 | 6.980 | 7.240 | 6.980 | 7.240 | 662,177 | +0.16(+2.26%) |
Mar 13, 2015 | 7.520 | 7.530 | 6.580 | 7.080 | 1,363,135 | -0.90(-11.28%) |
Mar 12, 2015 | 7.950 | 8.050 | 7.930 | 7.980 | 48,941 | +0.04(+0.50%) |
Mar 11, 2015 | 7.850 | 7.950 | 7.830 | 7.940 | 233,133 | +0.03(+0.38%) |
Mar 10, 2015 | 7.930 | 7.970 | 7.870 | 7.910 | 134,247 | -0.14(-1.74%) |
Mar 09, 2015 | 7.850 | 8.060 | 7.830 | 8.050 | 106,398 | +0.13(+1.64%) |
Mar 06, 2015 | 7.960 | 8.030 | 7.830 | 7.920 | 92,564 | -0.10(-1.25%) |
Mar 05, 2015 | 8.070 | 8.070 | 7.900 | 8.020 | 95,970 | -0.05(-0.62%) |
Mar 04, 2015 | 8.100 | 7.930 | 8.070 | 71,581 | +0.00(+0.00%) | |
Mar 03, 2015 | 8.130 | 8.160 | 8.060 | 8.070 | 229,132 | -0.05(-0.62%) |
Mar 02, 2015 | 7.960 | 8.180 | 7.960 | 8.120 | 274,548 | +0.11(+1.37%) |
Feb 27, 2015 | 7.970 | 8.050 | 7.820 | 8.010 | 64,240 | -0.01(-0.12%) |
Feb 26, 2015 | 8.010 | 8.060 | 7.970 | 8.020 | 47,328 | -0.01(-0.12%) |
Feb 25, 2015 | 8.010 | 8.070 | 7.990 | 8.030 | 66,895 | -0.03(-0.37%) |
Feb 24, 2015 | 8.030 | 8.100 | 8.020 | 8.060 | 84,362 | -0.03(-0.37%) |
Feb 23, 2015 | 8.080 | 8.150 | 8.020 | 8.090 | 115,548 | -0.06(-0.74%) |
Feb 20, 2015 | 8.200 | 8.200 | 8.080 | 8.150 | 82,511 | -0.04(-0.49%) |
Feb 19, 2015 | 8.080 | 8.260 | 8.040 | 8.190 | 95,601 | +0.08(+0.99%) |
Feb 18, 2015 | 8.060 | 8.160 | 8.060 | 8.110 | 36,949 | +0.01(+0.12%) |
Feb 17, 2015 | 8.030 | 8.190 | 8.030 | 8.100 | 72,140 | +0.07(+0.87%) |
Feb 13, 2015 | 8.030 | 8.030 | 8.030 | 0 | -0.17(-2.07%) | |
Feb 12, 2015 | 7.910 | 8.220 | 7.910 | 8.200 | 88,216 | +0.22(+2.76%) |
Feb 11, 2015 | 7.990 | 8.040 | 7.950 | 7.980 | 48,636 | -0.05(-0.62%) |
Feb 10, 2015 | 8.030 | 8.090 | 7.820 | 8.030 | 125,076 | -0.06(-0.74%) |
Feb 09, 2015 | 8.110 | 8.150 | 8.020 | 8.090 | 68,598 | -0.06(-0.74%) |
Feb 06, 2015 | 8.190 | 8.300 | 8.110 | 8.150 | 225,038 | -0.05(-0.61%) |
Feb 05, 2015 | 8.120 | 8.250 | 8.110 | 8.200 | 188,845 | +0.07(+0.86%) |
Feb 04, 2015 | 8.100 | 8.190 | 8.090 | 8.130 | 105,043 | -0.04(-0.49%) |
Feb 03, 2015 | 7.980 | 8.220 | 7.980 | 8.170 | 381,313 | +0.23(+2.90%) |
Feb 02, 2015 | 7.820 | 7.960 | 7.820 | 7.940 | 235,584 | +0.09(+1.15%) |
Jan 30, 2015 | 7.760 | 7.880 | 7.760 | 7.850 | 90,687 | -0.02(-0.25%) |
Jan 29, 2015 | 7.850 | 7.960 | 7.850 | 7.870 | 322,077 | +0.02(+0.25%) |
Jan 28, 2015 | 7.760 | 7.890 | 7.760 | 7.850 | 84,706 | +0.06(+0.77%) |
Jan 27, 2015 | 7.480 | 7.840 | 7.410 | 7.790 | 272,134 | +0.30(+4.01%) |
Jan 26, 2015 | 7.250 | 7.500 | 7.250 | 7.490 | 157,050 | +0.17(+2.32%) |
Jan 23, 2015 | 7.210 | 7.380 | 7.210 | 7.320 | 144,690 | +0.06(+0.83%) |
Jan 22, 2015 | 7.260 | 7.410 | 7.160 | 7.260 | 239,874 | -0.01(-0.14%) |
Jan 21, 2015 | 7.180 | 7.400 | 7.170 | 7.270 | 141,057 | +0.07(+0.97%) |
Jan 20, 2015 | 7.170 | 7.350 | 7.170 | 7.200 | 94,114 | -0.12(-1.64%) |
Jan 19, 2015 | 7.100 | 7.380 | 7.080 | 7.320 | 171,597 | +0.18(+2.52%) |
Jan 16, 2015 | 7.190 | 7.190 | 7.070 | 7.140 | 97,540 | +0.01(+0.14%) |
Jan 15, 2015 | 7.110 | 7.130 | 141,653 | -0.06(-0.83%) | ||
Jan 14, 2015 | 6.960 | 7.190 | 6.960 | 7.190 | 72,137 | +0.12(+1.70%) |
Jan 13, 2015 | 7.030 | 7.200 | 7.030 | 7.070 | 107,327 | +0.00(+0.00%) |
Jan 12, 2015 | 7.060 | 7.100 | 7.040 | 7.070 | 198,137 | -0.03(-0.42%) |
Jan 09, 2015 | 7.040 | 7.160 | 7.000 | 7.100 | 76,693 | +0.02(+0.28%) |
Jan 08, 2015 | 7.010 | 7.120 | 7.000 | 7.080 | 210,576 | +0.09(+1.29%) |
Jan 07, 2015 | 7.150 | 7.240 | 6.960 | 6.990 | 122,291 | -0.18(-2.51%) |
Jan 06, 2015 | 7.120 | 7.220 | 7.040 | 7.170 | 127,545 | -0.02(-0.28%) |
Jan 05, 2015 | 7.290 | 7.310 | 7.120 | 7.190 | 165,923 | -0.12(-1.64%) |
Jan 02, 2015 | 7.040 | 7.350 | 7.040 | 7.310 | 191,616 | +0.29(+4.13%) |
Dec 31, 2014 | 7.020 | 7.020 | 7.020 | 0 | +0.19(+2.78%) | |
Dec 30, 2014 | 6.780 | 6.840 | 6.740 | 6.830 | 46,742 | +0.06(+0.89%) |
Dec 29, 2014 | 6.700 | 6.810 | 6.690 | 6.770 | 117,002 | +0.02(+0.30%) |
Dec 24, 2014 | 6.750 | 6.750 | 6.750 | 0 | +0.03(+0.45%) | |
Dec 23, 2014 | 6.760 | 6.800 | 6.700 | 6.720 | 68,714 | -0.07(-1.03%) |
Dec 22, 2014 | 6.760 | 6.890 | 6.760 | 6.790 | 92,090 | -0.01(-0.15%) |
Dec 19, 2014 | 6.910 | 6.930 | 6.740 | 6.800 | 124,820 | -0.03(-0.44%) |
Dec 18, 2014 | 6.750 | 6.870 | 6.740 | 6.830 | 55,451 | +0.13(+1.94%) |
Dec 17, 2014 | 6.580 | 6.730 | 6.580 | 6.700 | 167,090 | +0.10(+1.52%) |
Dec 16, 2014 | 6.600 | 35,273 | -0.03(-0.45%) | |||
Dec 15, 2014 | 6.580 | 6.790 | 6.580 | 6.630 | 83,528 | +0.01(+0.15%) |
Dec 12, 2014 | 6.750 | 6.870 | 6.590 | 6.620 | 278,151 | -0.17(-2.50%) |
Dec 11, 2014 | 6.910 | 6.910 | 6.780 | 6.790 | 36,023 | -0.10(-1.45%) |
Dec 10, 2014 | 6.780 | 6.940 | 6.750 | 6.890 | 79,136 | +0.06(+0.88%) |
Dec 09, 2014 | 6.820 | 6.850 | 6.720 | 6.830 | 68,000 | -0.03(-0.44%) |
Dec 08, 2014 | 7.000 | 7.000 | 6.770 | 6.860 | 94,636 | -0.10(-1.44%) |
Dec 05, 2014 | 6.870 | 7.100 | 6.870 | 6.960 | 221,750 | +0.12(+1.75%) |
Dec 04, 2014 | 6.800 | 6.960 | 6.720 | 6.840 | 364,613 | -0.01(-0.15%) |
Dec 03, 2014 | 6.640 | 7.150 | 6.640 | 6.850 | 642,448 | +0.26(+3.95%) |
Dec 02, 2014 | 6.450 | 6.650 | 6.450 | 6.590 | 110,497 | +0.09(+1.38%) |
Dec 01, 2014 | 6.520 | 6.580 | 6.420 | 6.500 | 111,668 | -0.03(-0.46%) |
Nov 28, 2014 | 6.540 | 6.700 | 6.500 | 6.530 | 97,064 | -0.07(-1.06%) |
Nov 27, 2014 | 6.600 | 6.610 | 6.490 | 6.600 | 282,849 | -0.01(-0.15%) |
Nov 26, 2014 | 6.590 | 6.680 | 5.980 | 6.610 | 97,643 | -0.03(-0.45%) |
Nov 25, 2014 | 6.620 | 6.690 | 6.595 | 6.640 | 55,657 | +0.06(+0.91%) |
Nov 24, 2014 | 6.680 | 6.700 | 6.570 | 6.580 | 75,370 | -0.11(-1.64%) |
Nov 21, 2014 | 6.690 | 6.700 | 6.645 | 6.690 | 57,068 | +0.02(+0.30%) |
Nov 20, 2014 | 6.650 | 6.700 | 6.620 | 6.670 | 191,723 | +0.00(+0.00%) |
Nov 19, 2014 | 6.700 | 6.700 | 6.650 | 6.670 | 66,333 | -0.05(-0.74%) |
Nov 18, 2014 | 6.700 | 6.730 | 6.670 | 6.720 | 136,389 | +0.08(+1.20%) |
Nov 17, 2014 | 6.660 | 6.730 | 6.635 | 6.640 | 176,279 | -0.07(-1.04%) |
Nov 14, 2014 | 6.480 | 6.750 | 6.460 | 6.710 | 1,011,396 | +0.21(+3.23%) |
Nov 13, 2014 | 6.490 | 6.530 | 6.440 | 6.500 | 110,643 | +0.04(+0.62%) |
Nov 12, 2014 | 6.300 | 6.530 | 6.300 | 6.460 | 256,016 | +0.10(+1.57%) |
Nov 11, 2014 | 6.340 | 6.360 | 6.270 | 6.360 | 134,148 | +0.05(+0.79%) |
Nov 10, 2014 | 6.150 | 6.370 | 6.110 | 6.310 | 235,125 | +0.20(+3.27%) |
Nov 07, 2014 | 6.020 | 6.150 | 6.020 | 6.110 | 145,545 | +0.10(+1.66%) |
Nov 06, 2014 | 6.050 | 6.070 | 5.710 | 6.010 | 408,480 | -0.02(-0.33%) |
Nov 05, 2014 | 6.060 | 6.060 | 5.970 | 6.030 | 77,203 | +0.02(+0.33%) |
Nov 04, 2014 | 6.150 | 6.160 | 5.930 | 6.010 | 64,719 | -0.15(-2.44%) |
Nov 03, 2014 | 6.280 | 6.280 | 6.130 | 6.160 | 102,022 | -0.11(-1.75%) |
Oct 31, 2014 | 6.070 | 6.270 | 6.070 | 6.270 | 114,120 | +0.21(+3.47%) |
Oct 30, 2014 | 6.140 | 6.150 | 6.050 | 6.060 | 98,819 | -0.14(-2.26%) |
Oct 29, 2014 | 6.430 | 6.430 | 6.160 | 6.200 | 131,264 | -0.23(-3.58%) |
Oct 28, 2014 | 6.410 | 6.450 | 6.320 | 6.430 | 63,255 | +0.04(+0.63%) |
Oct 27, 2014 | 6.390 | 6.410 | 6.320 | 6.390 | 80,103 | +0.01(+0.16%) |
Oct 24, 2014 | 6.270 | 6.390 | 6.210 | 6.380 | 268,102 | +0.13(+2.08%) |
Oct 23, 2014 | 6.160 | 6.330 | 6.160 | 6.250 | 103,709 | +0.10(+1.63%) |
Oct 22, 2014 | 6.220 | 6.350 | 6.100 | 6.150 | 135,776 | -0.09(-1.44%) |
Oct 21, 2014 | 6.150 | 6.290 | 6.130 | 6.240 | 264,843 | +0.09(+1.46%) |
Oct 20, 2014 | 6.060 | 6.150 | 6.060 | 6.150 | 134,073 | +0.09(+1.49%) |
Oct 17, 2014 | 6.030 | 6.080 | 5.990 | 6.060 | 318,828 | +0.10(+1.68%) |
Oct 16, 2014 | 5.700 | 5.960 | 5.700 | 5.960 | 204,256 | +0.18(+3.11%) |
Oct 15, 2014 | 5.800 | 5.840 | 5.640 | 5.780 | 111,057 | -0.05(-0.86%) |
Oct 14, 2014 | 5.850 | 5.910 | 5.790 | 5.830 | 275,621 | -0.10(-1.69%) |
Oct 10, 2014 | 5.930 | 5.930 | 5.930 | 0 | -0.02(-0.34%) | |
Oct 09, 2014 | 6.050 | 6.050 | 5.880 | 5.950 | 202,675 | -0.09(-1.49%) |
Oct 08, 2014 | 5.920 | 6.050 | 5.890 | 6.040 | 144,386 | +0.12(+2.03%) |
Oct 07, 2014 | 6.030 | 6.060 | 5.920 | 5.920 | 155,912 | -0.13(-2.15%) |
Oct 06, 2014 | 6.040 | 6.100 | 6.000 | 6.050 | 116,699 | +0.03(+0.50%) |
Oct 03, 2014 | 5.980 | 6.100 | 5.980 | 6.020 | 2,193,855 | +0.04(+0.67%) |
Oct 02, 2014 | 6.010 | 6.060 | 5.950 | 5.980 | 150,739 | -0.12(-1.97%) |
Oct 01, 2014 | 6.110 | 6.110 | 6.000 | 6.100 | 104,415 | -0.05(-0.81%) |
Sep 30, 2014 | 6.120 | 6.150 | 6.050 | 6.150 | 138,162 | +0.03(+0.49%) |
Sep 29, 2014 | 6.110 | 6.210 | 6.080 | 6.120 | 63,896 | -0.07(-1.13%) |
Sep 26, 2014 | 6.070 | 6.220 | 6.070 | 6.190 | 115,919 | +0.08(+1.31%) |
Sep 25, 2014 | 6.180 | 6.180 | 6.050 | 6.110 | 95,004 | -0.04(-0.65%) |
Sep 24, 2014 | 6.000 | 6.190 | 5.990 | 6.150 | 553,625 | +0.28(+4.77%) |
Sep 23, 2014 | 5.840 | 5.890 | 5.840 | 5.870 | 97,633 | +0.00(+0.00%) |
Sep 22, 2014 | 5.950 | 5.950 | 5.820 | 5.870 | 111,689 | -0.12(-2.00%) |
Sep 19, 2014 | 6.070 | 6.100 | 5.960 | 5.990 | 77,457 | -0.11(-1.80%) |
Sep 18, 2014 | 6.080 | 6.120 | 6.010 | 6.100 | 161,675 | +0.06(+0.99%) |
Sep 17, 2014 | 5.940 | 6.080 | 5.940 | 6.040 | 104,637 | +0.10(+1.68%) |
Sep 16, 2014 | 5.920 | 6.000 | 5.920 | 5.940 | 85,953 | -0.06(-1.00%) |
Sep 15, 2014 | 5.940 | 6.010 | 5.850 | 6.000 | 2,116,724 | +0.04(+0.67%) |
Sep 12, 2014 | 5.900 | 6.020 | 5.890 | 5.960 | 178,718 | +0.05(+0.85%) |
Sep 11, 2014 | 5.910 | 5.990 | 5.850 | 5.910 | 317,983 | +0.03(+0.51%) |
Sep 10, 2014 | 6.040 | 6.050 | 5.880 | 5.880 | 2,151,520 | -0.14(-2.33%) |
Sep 09, 2014 | 6.140 | 6.140 | 5.990 | 6.020 | 280,525 | -0.12(-1.95%) |
Sep 08, 2014 | 6.140 | 6.220 | 6.140 | 6.140 | 27,385 | -0.06(-0.97%) |
Sep 05, 2014 | 6.240 | 6.240 | 6.130 | 6.200 | 107,455 | -0.07(-1.12%) |
Sep 04, 2014 | 6.340 | 6.340 | 6.280 | 6.270 | 75,982 | -0.05(-0.79%) |
Sep 03, 2014 | 6.280 | 6.340 | 6.270 | 6.320 | 64,014 | +0.02(+0.32%) |
Sep 02, 2014 | 6.310 | 6.320 | 6.270 | 6.300 | 75,412 | -0.01(-0.16%) |
Aug 29, 2014 | 6.310 | 6.310 | 6.310 | 0 | -0.06(-0.94%) | |
Aug 28, 2014 | 6.290 | 6.370 | 6.260 | 6.370 | 27,772 | +0.05(+0.79%) |
Aug 27, 2014 | 6.250 | 6.340 | 6.250 | 6.320 | 91,277 | +0.03(+0.48%) |
Aug 26, 2014 | 6.450 | 6.450 | 6.290 | 6.290 | 57,110 | -0.10(-1.56%) |
Aug 25, 2014 | 6.480 | 6.560 | 6.340 | 6.390 | 77,296 | -0.03(-0.47%) |
Aug 22, 2014 | 6.370 | 6.520 | 6.370 | 6.420 | 39,094 | +0.03(+0.47%) |
Aug 21, 2014 | 6.360 | 6.420 | 6.350 | 6.390 | 16,026 | -0.01(-0.16%) |
Aug 20, 2014 | 6.400 | 6.410 | 6.350 | 6.400 | 71,011 | -0.01(-0.16%) |
Aug 19, 2014 | 6.600 | 6.680 | 6.360 | 6.410 | 156,243 | -0.14(-2.14%) |
Aug 18, 2014 | 6.290 | 6.690 | 6.280 | 6.550 | 136,745 | +0.28(+4.47%) |
Aug 15, 2014 | 6.380 | 6.400 | 6.190 | 6.270 | 68,101 | -0.03(-0.48%) |
Aug 14, 2014 | 6.300 | 6.370 | 6.170 | 6.300 | 700,471 | +0.02(+0.32%) |
Aug 13, 2014 | 6.200 | 6.290 | 6.070 | 6.280 | 529,817 | +0.11(+1.78%) |
Aug 12, 2014 | 6.050 | 6.280 | 6.020 | 6.170 | 138,786 | +0.12(+1.98%) |
Aug 11, 2014 | 6.090 | 6.140 | 6.050 | 6.050 | 65,570 | +0.03(+0.50%) |
Aug 08, 2014 | 6.020 | 0 | -0.01(-0.17%) | |||
Aug 07, 2014 | 6.040 | 6.110 | 5.980 | 6.030 | 113,621 | -0.05(-0.82%) |
Aug 06, 2014 | 6.070 | 6.120 | 5.950 | 6.080 | 440,334 | -0.13(-2.09%) |
Aug 05, 2014 | 6.420 | 6.420 | 6.180 | 6.210 | 85,282 | -0.15(-2.36%) |
Aug 01, 2014 | 6.360 | 6.360 | 6.360 | 0 | -0.30(-4.50%) | |
Jul 31, 2014 | 6.640 | 6.720 | 6.620 | 6.660 | 422,456 | -0.06(-0.89%) |
Jul 30, 2014 | 6.720 | 6.740 | 6.670 | 6.720 | 98,881 | -0.03(-0.44%) |
Jul 29, 2014 | 6.850 | 6.850 | 6.670 | 6.750 | 159,459 | -0.13(-1.89%) |
Jul 28, 2014 | 6.910 | 6.930 | 6.790 | 6.880 | 215,186 | -0.09(-1.29%) |
Jul 25, 2014 | 6.910 | 6.970 | 6.890 | 6.970 | 148,029 | +0.02(+0.29%) |
Jul 24, 2014 | 6.850 | 6.960 | 6.850 | 6.950 | 165,615 | +0.05(+0.72%) |
Jul 23, 2014 | 6.880 | 6.910 | 6.780 | 6.900 | 45,144 | -0.02(-0.29%) |
Jul 22, 2014 | 6.880 | 6.920 | 6.850 | 6.920 | 42,537 | +0.06(+0.87%) |
Jul 21, 2014 | 6.850 | 6.960 | 6.840 | 6.860 | 83,867 | +0.02(+0.29%) |
Jul 18, 2014 | 6.840 | 6.900 | 6.750 | 6.840 | 40,807 | -0.08(-1.16%) |
Jul 17, 2014 | 6.750 | 6.950 | 6.750 | 6.920 | 104,083 | +0.17(+2.52%) |
Jul 16, 2014 | 6.680 | 6.750 | 6.680 | 6.750 | 420,304 | +0.03(+0.45%) |
Jul 15, 2014 | 6.700 | 6.820 | 6.660 | 6.720 | 1,214,190 | +0.00(+0.00%) |
Jul 14, 2014 | 6.870 | 6.870 | 6.700 | 6.720 | 59,010 | -0.07(-1.03%) |
Jul 11, 2014 | 6.700 | 6.860 | 6.700 | 6.790 | 125,728 | +0.23(+3.51%) |
Jul 10, 2014 | 6.450 | 6.580 | 6.450 | 6.560 | 24,995 | +0.03(+0.46%) |
Jul 09, 2014 | 6.530 | 6.550 | 6.400 | 6.530 | 58,786 | -0.03(-0.46%) |
Jul 08, 2014 | 6.850 | 6.850 | 6.450 | 6.560 | 172,066 | -0.29(-4.23%) |
Jul 07, 2014 | 6.990 | 7.090 | 6.770 | 6.850 | 417,910 | -0.09(-1.30%) |
Jul 04, 2014 | 6.660 | 7.040 | 6.630 | 6.940 | 254,329 | +0.39(+5.95%) |
Jul 03, 2014 | 6.470 | 6.650 | 6.470 | 6.550 | 34,971 | +0.04(+0.61%) |
Jul 02, 2014 | 6.590 | 6.640 | 6.460 | 6.510 | 36,028 | -0.10(-1.51%) |
Jun 30, 2014 | 6.610 | 6.610 | 6.610 | 0 | +0.00(+0.00%) | |
Jun 27, 2014 | 6.560 | 6.610 | 6.530 | 6.610 | 43,673 | +0.06(+0.92%) |
Jun 26, 2014 | 6.530 | 6.650 | 6.500 | 6.550 | 54,461 | -0.02(-0.30%) |
Jun 25, 2014 | 6.510 | 6.630 | 6.490 | 6.570 | 35,931 | +0.05(+0.77%) |
Jun 24, 2014 | 6.520 | 6.600 | 6.490 | 6.520 | 48,701 | +0.00(+0.00%) |
Jun 23, 2014 | 6.510 | 6.550 | 6.500 | 6.520 | 58,266 | +0.08(+1.24%) |
Jun 20, 2014 | 6.570 | 6.580 | 6.440 | 6.440 | 89,378 | -0.15(-2.28%) |
Jun 19, 2014 | 6.580 | 6.680 | 6.550 | 6.590 | 66,500 | +0.08(+1.23%) |
Jun 18, 2014 | 6.570 | 6.570 | 6.400 | 6.510 | 36,393 | -0.05(-0.76%) |
Jun 17, 2014 | 6.550 | 6.560 | 6.410 | 6.560 | 50,402 | +0.00(+0.00%) |
Jun 16, 2014 | 6.400 | 6.600 | 6.300 | 6.560 | 210,204 | +0.18(+2.82%) |
Jun 13, 2014 | 6.440 | 6.440 | 6.250 | 6.380 | 61,568 | -0.04(-0.62%) |
Jun 12, 2014 | 6.580 | 6.620 | 6.360 | 6.420 | 80,569 | -0.19(-2.87%) |
Jun 11, 2014 | 6.640 | 6.670 | 6.530 | 6.610 | 49,755 | -0.09(-1.34%) |
Jun 10, 2014 | 6.660 | 6.700 | 6.620 | 6.700 | 68,798 | +0.05(+0.75%) |
Jun 06, 2014 | 6.380 | 6.690 | 6.375 | 6.650 | 130,404 | +0.28(+4.40%) |
Jun 05, 2014 | 5.980 | 6.390 | 5.980 | 6.370 | 203,073 | +0.33(+5.46%) |
Jun 04, 2014 | 6.070 | 6.070 | 5.950 | 6.040 | 73,394 | -0.02(-0.33%) |
Jun 03, 2014 | 6.090 | 6.100 | 6.015 | 6.060 | 59,540 | -0.01(-0.16%) |