Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.584 | 7.699 | 7.375 | 7.672 | 679,616 | +0.06(+0.80%) |
May 28, 2015 | 7.594 | 7.682 | 7.507 | 7.611 | 214,438 | +0.02(+0.22%) |
May 27, 2015 | 7.368 | 7.605 | 7.368 | 7.594 | 184,555 | +0.22(+2.98%) |
May 26, 2015 | 7.479 | 7.479 | 7.307 | 7.375 | 288,622 | -0.12(-1.62%) |
May 22, 2015 | 7.699 | 7.496 | 7.496 | 7.496 | 189,486 | -0.20(-2.55%) |
May 21, 2015 | 7.686 | 7.720 | 7.588 | 7.693 | 411,885 | +0.01(+0.09%) |
May 20, 2015 | 7.618 | 7.696 | 7.503 | 7.686 | 407,581 | +0.09(+1.16%) |
May 19, 2015 | 7.608 | 7.645 | 7.550 | 7.598 | 219,126 | -0.03(-0.44%) |
May 18, 2015 | 7.463 | 7.662 | 7.452 | 7.632 | 185,468 | +0.13(+1.76%) |
May 15, 2015 | 7.662 | 7.662 | 7.486 | 7.500 | 208,381 | -0.18(-2.33%) |
May 14, 2015 | 7.622 | 7.696 | 7.554 | 7.679 | 161,089 | +0.08(+1.11%) |
May 13, 2015 | 7.659 | 7.659 | 7.479 | 7.594 | 189,163 | -0.02(-0.31%) |
May 12, 2015 | 7.706 | 7.740 | 7.591 | 7.618 | 196,557 | -0.10(-1.31%) |
May 11, 2015 | 7.635 | 7.794 | 7.628 | 7.720 | 210,539 | +0.05(+0.62%) |
May 08, 2015 | 7.737 | 7.787 | 7.662 | 7.672 | 157,240 | +0.02(+0.31%) |
May 07, 2015 | 7.581 | 7.743 | 7.492 | 7.649 | 179,911 | +0.09(+1.25%) |
May 06, 2015 | 7.500 | 7.753 | 7.446 | 7.554 | 216,779 | +0.09(+1.27%) |
May 05, 2015 | 7.591 | 7.638 | 7.422 | 7.459 | 205,262 | -0.14(-1.78%) |
May 04, 2015 | 7.544 | 7.659 | 7.540 | 7.594 | 270,953 | +0.04(+0.54%) |
May 01, 2015 | 7.534 | 7.574 | 7.466 | 7.554 | 283,055 | +0.02(+0.31%) |
Apr 30, 2015 | 7.757 | 7.757 | 7.490 | 7.530 | 365,915 | -0.26(-3.39%) |
Apr 29, 2015 | 7.831 | 7.919 | 7.791 | 7.794 | 400,167 | -0.05(-0.60%) |
Apr 28, 2015 | 7.737 | 7.852 | 7.686 | 7.841 | 613,500 | +0.08(+1.05%) |
Apr 27, 2015 | 7.994 | 7.997 | 7.693 | 7.760 | 276,135 | -0.24(-3.00%) |
Apr 24, 2015 | 8.085 | 8.119 | 7.994 | 8.000 | 216,626 | -0.05(-0.67%) |
Apr 23, 2015 | 8.119 | 8.132 | 8.021 | 8.055 | 320,763 | -0.06(-0.79%) |
Apr 22, 2015 | 8.291 | 8.305 | 8.065 | 8.119 | 517,105 | -0.19(-2.24%) |
Apr 21, 2015 | 8.288 | 8.427 | 8.186 | 8.305 | 589,381 | +0.05(+0.66%) |
Apr 20, 2015 | 8.034 | 8.318 | 7.970 | 8.251 | 717,655 | +0.26(+3.22%) |
Apr 17, 2015 | 8.095 | 8.149 | 7.916 | 7.994 | 959,810 | -0.16(-1.99%) |
Apr 16, 2015 | 8.373 | 8.427 | 8.051 | 8.156 | 949,372 | -0.21(-2.51%) |
Apr 15, 2015 | 8.366 | 8.379 | 7.970 | 8.366 | 1,339,897 | +0.26(+3.26%) |
Apr 14, 2015 | 7.868 | 8.166 | 7.858 | 8.102 | 670,245 | +0.20(+2.57%) |
Apr 13, 2015 | 7.889 | 7.946 | 7.811 | 7.899 | 261,097 | +0.05(+0.65%) |
Apr 10, 2015 | 7.740 | 7.909 | 7.740 | 7.848 | 650,936 | +0.16(+2.07%) |
Apr 09, 2015 | 7.720 | 7.794 | 7.638 | 7.689 | 223,691 | -0.01(-0.13%) |
Apr 08, 2015 | 7.713 | 7.862 | 7.669 | 7.699 | 475,258 | +0.00(+0.00%) |
Apr 07, 2015 | 7.716 | 7.811 | 7.696 | 7.699 | 208,659 | +0.01(+0.09%) |
Apr 06, 2015 | 7.682 | 7.715 | 7.628 | 7.693 | 320,592 | +0.01(+0.09%) |
Apr 02, 2015 | 7.933 | 7.686 | 7.686 | 7.686 | 223,776 | -0.22(-2.74%) |
Apr 01, 2015 | 7.828 | 7.943 | 7.672 | 7.902 | 292,086 | +0.05(+0.69%) |
Mar 31, 2015 | 7.686 | 7.882 | 7.649 | 7.848 | 296,597 | +0.16(+2.11%) |
Mar 30, 2015 | 7.659 | 7.737 | 7.652 | 7.686 | 228,287 | +0.05(+0.62%) |
Mar 27, 2015 | 7.875 | 7.919 | 7.615 | 7.638 | 593,736 | -0.26(-3.34%) |
Mar 26, 2015 | 7.933 | 8.031 | 7.818 | 7.902 | 309,252 | -0.08(-1.02%) |
Mar 25, 2015 | 8.017 | 8.055 | 7.967 | 7.983 | 377,550 | -0.02(-0.30%) |
Mar 24, 2015 | 7.983 | 8.051 | 7.977 | 8.007 | 253,119 | +0.02(+0.21%) |
Mar 23, 2015 | 7.987 | 8.058 | 7.950 | 7.990 | 287,655 | -0.01(-0.08%) |
Mar 20, 2015 | 7.896 | 8.014 | 7.896 | 7.997 | 547,144 | +0.10(+1.29%) |
Mar 19, 2015 | 7.862 | 7.982 | 7.862 | 7.896 | 192,959 | -0.01(-0.13%) |
Mar 18, 2015 | 7.906 | 7.960 | 7.781 | 7.906 | 506,495 | +0.00(+0.00%) |
Mar 17, 2015 | 7.865 | 7.956 | 7.865 | 7.906 | 464,817 | +0.09(+1.21%) |
Mar 16, 2015 | 7.814 | 7.899 | 7.699 | 7.811 | 327,663 | +0.06(+0.74%) |
Mar 13, 2015 | 7.581 | 7.797 | 7.517 | 7.753 | 510,240 | +0.19(+2.48%) |
Mar 12, 2015 | 7.545 | 7.576 | 7.495 | 7.566 | 267,758 | +0.06(+0.77%) |
Mar 11, 2015 | 7.427 | 7.518 | 7.404 | 7.508 | 288,808 | +0.13(+1.69%) |
Mar 10, 2015 | 7.461 | 7.461 | 7.322 | 7.383 | 248,205 | -0.11(-1.53%) |
Mar 09, 2015 | 7.508 | 7.566 | 7.454 | 7.498 | 225,767 | -0.02(-0.27%) |
Mar 06, 2015 | 7.569 | 7.569 | 7.447 | 7.518 | 246,320 | -0.08(-1.02%) |
Mar 05, 2015 | 7.606 | 7.613 | 7.499 | 7.596 | 373,755 | -0.01(-0.09%) |
Mar 04, 2015 | 7.664 | 7.697 | 7.522 | 7.603 | 224,151 | -0.10(-1.27%) |
Mar 03, 2015 | 7.711 | 7.735 | 7.566 | 7.701 | 462,049 | -0.06(-0.83%) |
Mar 02, 2015 | 7.839 | 7.907 | 7.731 | 7.765 | 389,345 | -0.07(-0.91%) |
Feb 27, 2015 | 7.897 | 7.971 | 7.802 | 7.836 | 521,358 | -0.11(-1.40%) |
Feb 26, 2015 | 7.887 | 7.978 | 7.789 | 7.948 | 319,311 | +0.05(+0.60%) |
Feb 25, 2015 | 7.856 | 7.950 | 7.779 | 7.900 | 355,395 | +0.02(+0.30%) |
Feb 24, 2015 | 7.752 | 7.910 | 7.752 | 7.877 | 312,735 | +0.11(+1.39%) |
Feb 23, 2015 | 7.775 | 7.779 | 7.687 | 7.768 | 284,002 | -0.01(-0.09%) |
Feb 20, 2015 | 7.799 | 7.823 | 7.664 | 7.775 | 264,286 | -0.01(-0.09%) |
Feb 19, 2015 | 7.725 | 7.826 | 7.691 | 7.782 | 335,726 | +0.08(+1.01%) |
Feb 18, 2015 | 7.613 | 7.833 | 7.595 | 7.704 | 602,085 | +0.06(+0.75%) |
Feb 17, 2015 | 7.650 | 7.752 | 7.583 | 7.647 | 285,322 | +0.02(+0.31%) |
Feb 13, 2015 | 7.535 | 7.623 | 7.623 | 7.623 | 965,358 | +0.10(+1.35%) |
Feb 12, 2015 | 7.319 | 7.623 | 7.319 | 7.522 | 495,138 | +0.22(+2.96%) |
Feb 11, 2015 | 7.245 | 7.363 | 7.245 | 7.306 | 561,878 | +0.04(+0.60%) |
Feb 10, 2015 | 6.920 | 7.343 | 6.887 | 7.262 | 2,417,414 | +0.39(+5.60%) |
Feb 09, 2015 | 7.018 | 7.066 | 6.859 | 6.876 | 304,126 | -0.19(-2.63%) |
Feb 06, 2015 | 7.096 | 7.153 | 7.005 | 7.062 | 224,065 | -0.02(-0.29%) |
Feb 05, 2015 | 7.022 | 7.130 | 6.988 | 7.082 | 451,297 | +0.09(+1.30%) |
Feb 04, 2015 | 7.032 | 7.066 | 6.941 | 6.991 | 337,153 | -0.05(-0.67%) |
Feb 03, 2015 | 6.964 | 7.055 | 6.947 | 7.039 | 251,792 | +0.08(+1.17%) |
Feb 02, 2015 | 6.947 | 6.974 | 6.853 | 6.957 | 428,477 | +0.05(+0.68%) |
Jan 30, 2015 | 6.978 | 7.066 | 6.897 | 6.910 | 849,997 | -0.14(-1.92%) |
Jan 29, 2015 | 7.123 | 7.130 | 6.951 | 7.045 | 888,925 | -0.09(-1.23%) |
Jan 28, 2015 | 7.353 | 7.434 | 6.944 | 7.133 | 1,411,527 | -0.07(-0.98%) |
Jan 27, 2015 | 7.120 | 7.235 | 6.897 | 7.204 | 365,732 | +0.03(+0.38%) |
Jan 26, 2015 | 7.201 | 7.258 | 7.099 | 7.177 | 327,452 | -0.01(-0.09%) |
Jan 23, 2015 | 7.241 | 7.262 | 7.099 | 7.184 | 516,413 | -0.08(-1.12%) |
Jan 22, 2015 | 7.079 | 7.326 | 7.079 | 7.265 | 388,419 | +0.23(+3.32%) |
Jan 21, 2015 | 7.130 | 7.130 | 6.951 | 7.032 | 430,093 | -0.12(-1.65%) |
Jan 20, 2015 | 7.180 | 7.346 | 7.069 | 7.150 | 325,629 | +0.01(+0.09%) |
Jan 16, 2015 | 7.001 | 7.160 | 6.971 | 7.143 | 258,042 | +0.11(+1.63%) |
Jan 15, 2015 | 7.174 | 7.174 | 7.001 | 7.028 | 388,555 | -0.11(-1.61%) |
Jan 14, 2015 | 7.208 | 7.251 | 7.066 | 7.143 | 411,523 | -0.18(-2.40%) |
Jan 13, 2015 | 7.265 | 7.393 | 7.130 | 7.319 | 393,151 | +0.15(+2.07%) |
Jan 12, 2015 | 7.194 | 7.228 | 7.079 | 7.170 | 326,860 | +0.01(+0.09%) |
Jan 09, 2015 | 7.258 | 7.282 | 7.079 | 7.164 | 412,482 | -0.07(-1.03%) |
Jan 08, 2015 | 7.187 | 7.276 | 7.140 | 7.238 | 322,711 | +0.09(+1.23%) |
Jan 07, 2015 | 7.137 | 7.164 | 7.052 | 7.150 | 325,250 | +0.08(+1.15%) |
Jan 06, 2015 | 7.316 | 7.316 | 6.991 | 7.069 | 444,585 | -0.21(-2.88%) |
Jan 05, 2015 | 7.289 | 7.383 | 7.235 | 7.278 | 500,406 | -0.03(-0.37%) |
Jan 02, 2015 | 7.447 | 7.471 | 7.157 | 7.306 | 342,743 | -0.08(-1.10%) |
Dec 31, 2014 | 7.508 | 7.387 | 7.387 | 7.387 | 542,755 | -0.08(-1.04%) |
Dec 30, 2014 | 7.478 | 7.545 | 7.400 | 7.464 | 183,225 | -0.01(-0.14%) |
Dec 29, 2014 | 7.545 | 7.556 | 7.407 | 7.474 | 309,722 | -0.06(-0.85%) |
Dec 26, 2014 | 7.518 | 7.603 | 7.518 | 7.539 | 135,736 | +0.04(+0.54%) |
Dec 24, 2014 | 7.529 | 7.498 | 7.498 | 7.498 | 226,986 | +0.00(+0.00%) |
Dec 23, 2014 | 7.417 | 7.549 | 7.360 | 7.498 | 432,671 | +0.11(+1.46%) |
Dec 22, 2014 | 7.285 | 7.417 | 7.258 | 7.390 | 927,264 | +0.09(+1.25%) |
Dec 19, 2014 | 7.309 | 7.316 | 7.153 | 7.299 | 1,323,434 | -0.01(-0.14%) |
Dec 18, 2014 | 7.326 | 7.397 | 7.235 | 7.309 | 1,231,210 | +0.06(+0.79%) |
Dec 17, 2014 | 7.191 | 7.251 | 7.015 | 7.251 | 1,873,484 | +0.05(+0.66%) |
Dec 16, 2014 | 7.316 | 7.393 | 7.160 | 7.204 | 1,770,899 | -0.11(-1.52%) |
Dec 15, 2014 | 7.035 | 7.360 | 7.035 | 7.316 | 860,308 | +0.34(+4.84%) |
Dec 12, 2014 | 6.853 | 7.039 | 6.829 | 6.978 | 813,466 | +0.03(+0.36%) |
Dec 11, 2014 | 7.091 | 7.185 | 6.932 | 6.952 | 488,074 | -0.11(-1.58%) |
Dec 10, 2014 | 7.114 | 7.152 | 6.996 | 7.064 | 865,178 | -0.05(-0.66%) |
Dec 09, 2014 | 6.939 | 7.145 | 6.861 | 7.111 | 375,110 | +0.08(+1.20%) |
Dec 08, 2014 | 7.141 | 7.152 | 6.953 | 7.027 | 464,903 | -0.11(-1.61%) |
Dec 05, 2014 | 7.172 | 7.243 | 7.111 | 7.141 | 347,272 | -0.04(-0.56%) |
Dec 04, 2014 | 6.979 | 7.195 | 6.946 | 7.182 | 1,045,717 | +0.19(+2.75%) |
Dec 03, 2014 | 7.010 | 7.044 | 6.912 | 6.990 | 919,493 | -0.04(-0.53%) |
Dec 02, 2014 | 7.057 | 7.138 | 6.963 | 7.027 | 538,193 | +0.01(+0.10%) |
Dec 01, 2014 | 7.273 | 7.273 | 6.986 | 7.020 | 520,362 | -0.24(-3.26%) |
Nov 28, 2014 | 7.148 | 7.310 | 7.135 | 7.256 | 412,838 | +0.15(+2.04%) |
Nov 26, 2014 | 7.131 | 7.111 | 7.111 | 7.111 | 676,453 | -0.01(-0.14%) |
Nov 25, 2014 | 7.256 | 7.293 | 7.074 | 7.121 | 832,227 | -0.15(-2.04%) |
Nov 24, 2014 | 7.371 | 7.391 | 7.229 | 7.270 | 646,989 | -0.11(-1.46%) |
Nov 21, 2014 | 7.337 | 7.381 | 7.239 | 7.378 | 742,617 | +0.06(+0.88%) |
Nov 20, 2014 | 7.307 | 7.354 | 7.216 | 7.314 | 853,569 | +0.00(+0.00%) |
Nov 19, 2014 | 7.357 | 7.386 | 7.222 | 7.314 | 350,813 | -0.03(-0.37%) |
Nov 18, 2014 | 7.276 | 7.408 | 7.276 | 7.341 | 393,501 | +0.06(+0.88%) |
Nov 17, 2014 | 7.300 | 7.341 | 7.206 | 7.276 | 485,369 | -0.04(-0.55%) |
Nov 14, 2014 | 7.324 | 7.504 | 7.253 | 7.317 | 1,024,603 | +0.01(+0.14%) |
Nov 13, 2014 | 7.233 | 7.317 | 7.189 | 7.307 | 482,234 | +0.08(+1.12%) |
Nov 12, 2014 | 7.108 | 7.226 | 7.060 | 7.226 | 261,185 | +0.07(+1.04%) |
Nov 11, 2014 | 7.104 | 7.189 | 7.033 | 7.152 | 349,311 | +0.03(+0.38%) |
Nov 10, 2014 | 6.986 | 7.138 | 6.973 | 7.125 | 390,339 | +0.13(+1.83%) |
Nov 07, 2014 | 6.959 | 7.003 | 6.871 | 6.996 | 286,403 | +0.03(+0.39%) |
Nov 06, 2014 | 6.868 | 6.979 | 6.797 | 6.969 | 280,273 | +0.12(+1.72%) |
Nov 05, 2014 | 6.990 | 7.054 | 6.831 | 6.851 | 556,348 | -0.11(-1.60%) |
Nov 04, 2014 | 6.682 | 6.976 | 6.682 | 6.963 | 502,744 | +0.27(+4.03%) |
Nov 03, 2014 | 6.615 | 6.736 | 6.551 | 6.693 | 308,531 | +0.07(+1.07%) |
Oct 31, 2014 | 6.628 | 6.632 | 6.456 | 6.622 | 433,279 | +0.13(+2.03%) |
Oct 30, 2014 | 6.534 | 6.652 | 6.453 | 6.490 | 399,996 | -0.09(-1.38%) |
Oct 29, 2014 | 6.591 | 6.662 | 6.527 | 6.581 | 268,012 | -0.03(-0.41%) |
Oct 28, 2014 | 6.412 | 6.645 | 6.412 | 6.608 | 1,199,319 | +0.20(+3.16%) |
Oct 27, 2014 | 6.250 | 6.304 | 6.304 | 6.406 | 556,656 | +0.10(+1.61%) |
Oct 24, 2014 | 6.382 | 6.389 | 6.288 | 6.304 | 313,693 | -0.06(-0.95%) |
Oct 23, 2014 | 6.267 | 6.423 | 6.267 | 6.365 | 452,500 | +0.15(+2.33%) |
Oct 22, 2014 | 6.493 | 6.581 | 6.173 | 6.220 | 708,604 | -0.23(-3.56%) |
Oct 21, 2014 | 6.321 | 6.480 | 6.284 | 6.450 | 699,226 | +0.18(+2.91%) |
Oct 20, 2014 | 6.129 | 6.257 | 6.129 | 6.267 | 523,032 | +0.12(+2.03%) |
Oct 17, 2014 | 6.082 | 6.149 | 6.065 | 6.142 | 475,594 | +0.14(+2.25%) |
Oct 16, 2014 | 5.889 | 6.082 | 5.825 | 6.007 | 601,670 | +0.02(+0.39%) |
Oct 15, 2014 | 5.650 | 6.011 | 5.185 | 5.984 | 823,092 | +0.19(+3.32%) |
Oct 14, 2014 | 5.785 | 5.884 | 5.724 | 5.791 | 1,070,914 | +0.06(+1.06%) |
Oct 13, 2014 | 5.754 | 5.872 | 5.667 | 5.731 | 557,894 | -0.04(-0.64%) |
Oct 10, 2014 | 5.781 | 5.925 | 5.656 | 5.768 | 596,141 | -0.05(-0.87%) |
Oct 09, 2014 | 5.818 | 5.872 | 5.802 | 5.818 | 844,479 | -0.02(-0.35%) |
Oct 08, 2014 | 5.781 | 5.852 | 5.704 | 5.839 | 492,711 | +0.04(+0.76%) |
Oct 07, 2014 | 5.842 | 5.945 | 5.775 | 5.795 | 407,264 | -0.10(-1.77%) |
Oct 06, 2014 | 6.004 | 6.082 | 5.889 | 5.899 | 395,830 | -0.11(-1.85%) |
Oct 03, 2014 | 6.099 | 6.167 | 6.011 | 6.011 | 282,954 | -0.04(-0.72%) |
Oct 02, 2014 | 5.913 | 6.078 | 5.889 | 6.055 | 394,657 | +0.13(+2.28%) |
Oct 01, 2014 | 6.001 | 6.058 | 5.893 | 5.920 | 458,166 | -0.09(-1.52%) |
Sep 30, 2014 | 6.075 | 6.075 | 5.991 | 6.011 | 533,047 | -0.05(-0.89%) |
Sep 29, 2014 | 6.001 | 6.281 | 6.001 | 6.065 | 651,857 | -0.03(-0.50%) |
Sep 26, 2014 | 6.061 | 6.147 | 6.048 | 6.095 | 557,785 | +0.04(+0.61%) |
Sep 25, 2014 | 6.119 | 6.165 | 5.947 | 6.058 | 522,605 | -0.08(-1.32%) |
Sep 24, 2014 | 6.139 | 6.196 | 6.051 | 6.139 | 607,741 | -0.00(-0.06%) |
Sep 23, 2014 | 6.190 | 6.222 | 6.136 | 6.142 | 627,187 | -0.06(-0.93%) |
Sep 22, 2014 | 6.203 | 6.256 | 6.156 | 6.200 | 469,932 | -0.05(-0.76%) |
Sep 19, 2014 | 6.345 | 6.385 | 6.210 | 6.247 | 821,812 | -0.05(-0.80%) |
Sep 18, 2014 | 6.176 | 6.308 | 6.176 | 6.298 | 443,685 | +0.15(+2.36%) |
Sep 17, 2014 | 6.149 | 6.227 | 6.072 | 6.153 | 418,364 | +0.02(+0.39%) |
Sep 16, 2014 | 6.068 | 6.146 | 5.751 | 6.129 | 2,166,318 | +0.04(+0.72%) |
Sep 15, 2014 | 6.385 | 6.423 | 6.078 | 6.085 | 1,691,743 | -0.48(-7.30%) |
Sep 12, 2014 | 6.473 | 6.581 | 6.433 | 6.564 | 1,202,584 | +0.09(+1.43%) |
Sep 11, 2014 | 6.569 | 6.671 | 6.438 | 6.471 | 565,843 | -0.12(-1.84%) |
Sep 10, 2014 | 6.583 | 6.637 | 6.566 | 6.593 | 281,573 | +0.00(+0.05%) |
Sep 09, 2014 | 6.647 | 6.677 | 6.556 | 6.589 | 269,631 | -0.07(-1.11%) |
Sep 08, 2014 | 6.613 | 6.691 | 6.588 | 6.664 | 174,080 | +0.06(+0.97%) |
Sep 05, 2014 | 6.583 | 6.667 | 6.529 | 6.600 | 184,856 | -0.02(-0.25%) |
Sep 04, 2014 | 6.680 | 6.761 | 6.593 | 6.616 | 497,261 | -0.04(-0.61%) |
Sep 03, 2014 | 6.819 | 6.825 | 6.616 | 6.657 | 417,615 | -0.14(-2.13%) |
Sep 02, 2014 | 6.701 | 6.856 | 6.687 | 6.802 | 329,832 | +0.13(+1.92%) |
Aug 29, 2014 | 6.694 | 6.674 | 6.674 | 6.674 | 624,228 | -0.02(-0.30%) |
Aug 28, 2014 | 6.707 | 6.741 | 6.647 | 6.694 | 344,711 | -0.04(-0.65%) |
Aug 27, 2014 | 6.947 | 6.950 | 6.697 | 6.738 | 823,643 | -0.17(-2.49%) |
Aug 26, 2014 | 7.078 | 7.098 | 6.876 | 6.910 | 393,471 | -0.17(-2.38%) |
Aug 25, 2014 | 7.132 | 7.179 | 7.021 | 7.078 | 330,096 | -0.01(-0.14%) |
Aug 22, 2014 | 7.031 | 7.104 | 6.920 | 7.088 | 415,292 | +0.05(+0.72%) |
Aug 21, 2014 | 7.051 | 7.061 | 6.920 | 7.038 | 384,301 | -0.01(-0.10%) |
Aug 20, 2014 | 6.967 | 7.085 | 6.937 | 7.044 | 491,823 | +0.05(+0.72%) |
Aug 19, 2014 | 6.967 | 7.061 | 6.873 | 6.994 | 228,703 | +0.05(+0.73%) |
Aug 18, 2014 | 6.862 | 7.001 | 6.842 | 6.943 | 245,896 | +0.15(+2.18%) |
Aug 15, 2014 | 6.822 | 6.842 | 6.694 | 6.795 | 287,643 | +0.05(+0.75%) |
Aug 14, 2014 | 6.741 | 6.751 | 6.707 | 6.744 | 634,998 | +0.02(+0.35%) |
Aug 13, 2014 | 6.748 | 6.775 | 6.711 | 6.721 | 510,906 | +0.00(+0.05%) |
Aug 12, 2014 | 6.741 | 6.748 | 6.653 | 6.718 | 371,599 | -0.04(-0.60%) |
Aug 11, 2014 | 6.835 | 6.873 | 6.744 | 6.758 | 444,323 | +0.03(+0.50%) |
Aug 08, 2014 | 6.707 | 6.802 | 6.694 | 6.724 | 237,144 | +0.02(+0.35%) |
Aug 07, 2014 | 6.734 | 6.749 | 6.664 | 6.701 | 322,584 | +0.01(+0.10%) |
Aug 06, 2014 | 6.660 | 6.748 | 6.660 | 6.694 | 382,016 | -0.02(-0.25%) |
Aug 05, 2014 | 6.748 | 6.866 | 6.657 | 6.711 | 506,375 | -0.07(-1.04%) |
Aug 04, 2014 | 6.842 | 6.861 | 6.697 | 6.782 | 577,185 | -0.01(-0.10%) |
Aug 01, 2014 | 6.819 | 6.846 | 6.734 | 6.788 | 376,017 | -0.03(-0.49%) |
Jul 31, 2014 | 6.862 | 6.960 | 6.805 | 6.822 | 443,724 | -0.13(-1.94%) |
Jul 30, 2014 | 7.085 | 7.095 | 6.923 | 6.957 | 477,994 | -0.09(-1.24%) |
Jul 29, 2014 | 7.166 | 7.176 | 7.038 | 7.044 | 534,780 | -0.13(-1.88%) |
Jul 28, 2014 | 7.314 | 7.358 | 7.119 | 7.179 | 357,459 | -0.10(-1.43%) |
Jul 25, 2014 | 7.553 | 7.553 | 7.270 | 7.284 | 365,876 | -0.33(-4.34%) |
Jul 24, 2014 | 7.560 | 7.698 | 7.537 | 7.614 | 791,073 | -0.01(-0.13%) |
Jul 23, 2014 | 7.628 | 7.752 | 7.515 | 7.624 | 645,355 | +0.04(+0.53%) |
Jul 22, 2014 | 7.328 | 7.594 | 7.328 | 7.584 | 423,193 | +0.33(+4.60%) |
Jul 21, 2014 | 7.189 | 7.280 | 7.090 | 7.250 | 448,038 | +0.11(+1.51%) |
Jul 18, 2014 | 6.977 | 7.186 | 6.934 | 7.142 | 364,998 | +0.14(+2.07%) |
Jul 17, 2014 | 7.412 | 7.412 | 6.916 | 6.997 | 623,477 | -0.07(-1.00%) |
Jul 16, 2014 | 7.341 | 7.425 | 7.011 | 7.068 | 1,558,479 | -0.37(-5.03%) |
Jul 15, 2014 | 7.365 | 7.501 | 7.338 | 7.442 | 324,189 | +0.04(+0.55%) |
Jul 14, 2014 | 7.442 | 7.559 | 7.358 | 7.402 | 281,555 | +0.04(+0.60%) |
Jul 11, 2014 | 7.422 | 7.483 | 7.341 | 7.358 | 201,079 | -0.09(-1.22%) |
Jul 10, 2014 | 7.344 | 7.506 | 7.278 | 7.449 | 285,092 | -0.06(-0.85%) |
Jul 09, 2014 | 7.483 | 7.560 | 7.388 | 7.513 | 475,917 | +0.08(+1.13%) |
Jul 08, 2014 | 7.496 | 7.593 | 7.378 | 7.429 | 625,990 | -0.08(-1.08%) |
Jul 07, 2014 | 7.564 | 7.720 | 7.466 | 7.510 | 234,287 | -0.08(-1.02%) |
Jul 03, 2014 | 7.580 | 7.587 | 7.587 | 7.587 | 210,647 | +0.02(+0.27%) |
Jul 02, 2014 | 7.520 | 7.623 | 7.520 | 7.567 | 468,984 | +0.04(+0.49%) |
Jul 01, 2014 | 7.560 | 7.648 | 7.496 | 7.530 | 487,248 | -0.00(-0.04%) |
Jun 30, 2014 | 7.395 | 7.553 | 7.334 | 7.533 | 388,781 | +0.15(+2.05%) |
Jun 27, 2014 | 7.304 | 7.412 | 7.220 | 7.382 | 1,147,088 | +0.03(+0.41%) |
Jun 26, 2014 | 7.442 | 7.533 | 7.277 | 7.351 | 331,870 | -0.10(-1.31%) |
Jun 25, 2014 | 7.432 | 7.551 | 7.395 | 7.449 | 392,252 | -0.01(-0.14%) |
Jun 24, 2014 | 7.385 | 7.587 | 7.351 | 7.459 | 683,420 | +0.05(+0.73%) |
Jun 23, 2014 | 7.698 | 7.698 | 7.375 | 7.405 | 508,906 | -0.24(-3.17%) |
Jun 20, 2014 | 7.537 | 7.695 | 7.429 | 7.648 | 730,632 | +0.17(+2.21%) |
Jun 19, 2014 | 7.479 | 7.570 | 7.388 | 7.483 | 254,218 | -0.00(-0.04%) |
Jun 18, 2014 | 7.833 | 7.833 | 7.395 | 7.486 | 362,898 | +0.03(+0.36%) |
Jun 17, 2014 | 7.523 | 7.533 | 7.262 | 7.459 | 1,246,555 | -0.35(-4.49%) |
Jun 16, 2014 | 7.762 | 8.133 | 7.708 | 7.810 | 344,423 | +0.06(+0.83%) |
Jun 13, 2014 | 7.931 | 7.942 | 7.698 | 7.746 | 759,962 | -0.14(-1.84%) |
Jun 12, 2014 | 8.049 | 8.057 | 7.867 | 7.890 | 310,470 | -0.14(-1.70%) |
Jun 11, 2014 | 8.030 | 8.090 | 7.980 | 8.027 | 255,771 | -0.05(-0.63%) |
Jun 10, 2014 | 8.192 | 8.192 | 8.000 | 8.078 | 364,784 | -0.23(-2.72%) |
Jun 06, 2014 | 8.350 | 8.444 | 8.263 | 8.303 | 494,344 | +0.01(+0.16%) |
Jun 05, 2014 | 7.990 | 8.317 | 7.946 | 8.290 | 633,832 | +0.30(+3.71%) |
Jun 04, 2014 | 7.828 | 8.047 | 7.758 | 7.993 | 299,062 | +0.16(+2.02%) |
Jun 03, 2014 | 8.027 | 8.118 | 7.805 | 7.835 | 214,334 | -0.21(-2.55%) |