Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.37 | 11.45 | 10.82 | 10.90 | 21,479 | -0.47(-4.13%) |
May 28, 2015 | 11.63 | 11.90 | 11.24 | 11.37 | 13,596 | -0.28(-2.40%) |
May 27, 2015 | 11.80 | 12.08 | 11.61 | 11.65 | 7,911 | -0.22(-1.85%) |
May 26, 2015 | 11.80 | 12.09 | 11.72 | 11.87 | 7,223 | +0.14(+1.19%) |
May 22, 2015 | 11.76 | 11.73 | 11.73 | 11.73 | 4,600 | -0.05(-0.42%) |
May 21, 2015 | 11.56 | 12.20 | 11.56 | 11.78 | 7,612 | -0.02(-0.17%) |
May 20, 2015 | 12.19 | 12.27 | 11.74 | 11.80 | 9,593 | -0.48(-3.91%) |
May 19, 2015 | 12.24 | 12.49 | 12.05 | 12.28 | 8,919 | -0.04(-0.32%) |
May 18, 2015 | 12.60 | 12.60 | 12.32 | 12.32 | 4,671 | -0.24(-1.91%) |
May 15, 2015 | 13.10 | 13.11 | 12.31 | 12.56 | 7,313 | -0.21(-1.61%) |
May 14, 2015 | 12.30 | 13.20 | 11.80 | 12.77 | 15,116 | +0.25(+1.96%) |
May 13, 2015 | 13.34 | 13.34 | 12.50 | 12.52 | 2,165 | +0.10(+0.81%) |
May 12, 2015 | 12.50 | 12.82 | 12.16 | 12.42 | 17,350 | +0.11(+0.89%) |
May 11, 2015 | 12.57 | 12.57 | 12.25 | 12.31 | 4,301 | -0.29(-2.30%) |
May 08, 2015 | 13.17 | 13.29 | 12.00 | 12.60 | 42,338 | -0.57(-4.33%) |
May 07, 2015 | 13.38 | 13.38 | 13.10 | 13.17 | 7,821 | +0.03(+0.23%) |
May 06, 2015 | 13.16 | 13.20 | 13.14 | 13.14 | 1,575 | +0.00(+0.00%) |
May 05, 2015 | 13.16 | 13.41 | 13.10 | 13.14 | 8,143 | -0.04(-0.30%) |
May 04, 2015 | 13.35 | 13.35 | 13.17 | 13.18 | 4,376 | +0.06(+0.46%) |
May 01, 2015 | 13.45 | 13.45 | 13.09 | 13.12 | 8,500 | +0.09(+0.69%) |
Apr 30, 2015 | 13.13 | 13.40 | 13.00 | 13.03 | 10,630 | -0.07(-0.53%) |
Apr 29, 2015 | 13.02 | 13.46 | 13.02 | 13.10 | 11,792 | -0.03(-0.23%) |
Apr 28, 2015 | 13.02 | 13.22 | 13.00 | 13.13 | 8,939 | +0.02(+0.15%) |
Apr 27, 2015 | 13.28 | 13.28 | 13.00 | 13.11 | 12,610 | -0.17(-1.28%) |
Apr 24, 2015 | 13.36 | 13.36 | 13.18 | 13.28 | 1,770 | -0.08(-0.60%) |
Apr 23, 2015 | 13.45 | 13.62 | 13.13 | 13.36 | 4,405 | +0.06(+0.45%) |
Apr 22, 2015 | 13.65 | 13.65 | 13.26 | 13.30 | 2,481 | +0.14(+1.06%) |
Apr 21, 2015 | 13.13 | 13.16 | 13.13 | 13.16 | 417 | +0.02(+0.15%) |
Apr 20, 2015 | 13.37 | 13.37 | 13.11 | 13.14 | 2,587 | -0.15(-1.13%) |
Apr 17, 2015 | 13.13 | 13.33 | 13.10 | 13.29 | 4,604 | +0.04(+0.30%) |
Apr 16, 2015 | 13.45 | 13.45 | 13.21 | 13.25 | 1,499 | -0.23(-1.71%) |
Apr 15, 2015 | 13.64 | 13.74 | 13.47 | 13.48 | 6,148 | -0.11(-0.81%) |
Apr 14, 2015 | 13.63 | 13.66 | 13.59 | 13.59 | 847 | +0.07(+0.52%) |
Apr 13, 2015 | 13.56 | 13.88 | 13.16 | 13.52 | 8,150 | +0.02(+0.15%) |
Apr 10, 2015 | 13.60 | 13.60 | 13.22 | 13.50 | 3,778 | -0.22(-1.60%) |
Apr 09, 2015 | 13.06 | 13.90 | 13.06 | 13.72 | 24,517 | +0.74(+5.70%) |
Apr 08, 2015 | 12.94 | 13.05 | 12.85 | 12.98 | 10,882 | +0.15(+1.17%) |
Apr 07, 2015 | 12.92 | 13.00 | 12.72 | 12.83 | 12,282 | -0.09(-0.70%) |
Apr 06, 2015 | 12.70 | 12.98 | 12.70 | 12.92 | 6,392 | -0.01(-0.08%) |
Apr 02, 2015 | 12.67 | 12.93 | 12.93 | 12.93 | 3,600 | -0.05(-0.39%) |
Apr 01, 2015 | 13.01 | 13.01 | 12.36 | 12.98 | 5,420 | -0.07(-0.54%) |
Mar 31, 2015 | 12.74 | 13.09 | 12.65 | 13.05 | 11,763 | +0.39(+3.08%) |
Mar 30, 2015 | 12.58 | 12.89 | 12.38 | 12.66 | 11,003 | +0.22(+1.77%) |
Mar 27, 2015 | 12.77 | 12.77 | 12.20 | 12.44 | 13,501 | -0.25(-1.97%) |
Mar 26, 2015 | 12.60 | 12.92 | 12.60 | 12.69 | 10,638 | -0.03(-0.24%) |
Mar 25, 2015 | 12.67 | 12.96 | 12.67 | 12.72 | 4,842 | -0.06(-0.47%) |
Mar 24, 2015 | 12.60 | 12.96 | 12.60 | 12.78 | 4,844 | +0.45(+3.65%) |
Mar 23, 2015 | 12.97 | 13.15 | 12.12 | 12.33 | 34,634 | -0.49(-3.82%) |
Mar 20, 2015 | 12.75 | 13.20 | 12.75 | 12.82 | 9,158 | -0.25(-1.95%) |
Mar 19, 2015 | 12.60 | 13.17 | 12.60 | 13.07 | 15,827 | +0.30(+2.35%) |
Mar 18, 2015 | 12.30 | 13.02 | 12.30 | 12.78 | 15,378 | +0.52(+4.20%) |
Mar 17, 2015 | 12.04 | 12.50 | 12.04 | 12.26 | 6,928 | +0.01(+0.08%) |
Mar 16, 2015 | 12.32 | 12.48 | 12.22 | 12.25 | 7,713 | -0.14(-1.13%) |
Mar 13, 2015 | 12.26 | 12.47 | 12.19 | 12.39 | 6,545 | +0.13(+1.06%) |
Mar 12, 2015 | 12.13 | 12.42 | 12.12 | 12.26 | 16,079 | +0.16(+1.32%) |
Mar 11, 2015 | 12.00 | 12.80 | 12.00 | 12.10 | 9,251 | -0.04(-0.33%) |
Mar 10, 2015 | 12.34 | 12.56 | 11.61 | 12.14 | 11,113 | -0.35(-2.80%) |
Mar 09, 2015 | 12.68 | 12.90 | 12.11 | 12.49 | 5,470 | -0.32(-2.50%) |
Mar 06, 2015 | 12.45 | 12.81 | 12.01 | 12.81 | 14,245 | +0.18(+1.43%) |
Mar 05, 2015 | 12.57 | 12.94 | 12.49 | 12.63 | 9,999 | -0.06(-0.47%) |
Mar 04, 2015 | 12.71 | 12.86 | 12.65 | 12.69 | 4,503 | -0.05(-0.39%) |
Mar 03, 2015 | 12.50 | 12.95 | 12.34 | 12.74 | 19,301 | +0.09(+0.71%) |
Mar 02, 2015 | 12.48 | 12.91 | 12.34 | 12.65 | 23,377 | +0.22(+1.77%) |
Feb 27, 2015 | 12.25 | 12.44 | 12.07 | 12.43 | 17,896 | +0.14(+1.14%) |
Feb 26, 2015 | 11.08 | 12.50 | 11.08 | 12.29 | 30,528 | +1.02(+9.05%) |
Feb 25, 2015 | 11.21 | 12.04 | 11.00 | 11.27 | 20,960 | +0.26(+2.36%) |
Feb 24, 2015 | 11.12 | 12.07 | 10.78 | 11.01 | 43,449 | -0.11(-0.99%) |
Feb 23, 2015 | 12.25 | 12.47 | 10.85 | 11.12 | 56,625 | -1.13(-9.22%) |
Feb 20, 2015 | 12.15 | 12.54 | 12.07 | 12.25 | 13,630 | +0.04(+0.33%) |
Feb 19, 2015 | 12.50 | 12.58 | 12.21 | 12.21 | 10,429 | -0.34(-2.71%) |
Feb 18, 2015 | 12.99 | 13.22 | 12.50 | 12.55 | 19,554 | -0.24(-1.88%) |
Feb 17, 2015 | 12.37 | 13.38 | 12.31 | 12.79 | 66,499 | +0.32(+2.57%) |
Feb 13, 2015 | 12.97 | 12.47 | 12.47 | 12.47 | 54,900 | -0.40(-3.11%) |
Feb 12, 2015 | 13.08 | 13.83 | 12.78 | 12.87 | 10,415 | -0.05(-0.39%) |
Feb 11, 2015 | 13.15 | 13.69 | 12.77 | 12.92 | 39,602 | -0.26(-1.97%) |
Feb 10, 2015 | 13.94 | 13.94 | 13.12 | 13.18 | 40,874 | -0.89(-6.33%) |
Feb 09, 2015 | 14.00 | 14.50 | 13.87 | 14.07 | 52,659 | +0.27(+1.96%) |
Feb 06, 2015 | 13.85 | 13.94 | 13.52 | 13.80 | 27,887 | -0.13(-0.93%) |
Feb 05, 2015 | 13.75 | 14.00 | 13.33 | 13.93 | 94,174 | +1.01(+7.82%) |
Feb 04, 2015 | 13.06 | 13.55 | 12.91 | 12.92 | 35,239 | -0.47(-3.51%) |
Feb 03, 2015 | 13.44 | 13.49 | 12.90 | 13.39 | 11,164 | +0.30(+2.29%) |
Feb 02, 2015 | 13.23 | 13.39 | 12.90 | 13.09 | 7,505 | -0.28(-2.09%) |
Jan 30, 2015 | 13.26 | 13.37 | 12.90 | 13.37 | 4,431 | +0.43(+3.32%) |
Jan 29, 2015 | 12.90 | 13.24 | 13.03 | 12.94 | 7,324 | -0.09(-0.69%) |
Jan 28, 2015 | 13.12 | 13.18 | 12.90 | 13.03 | 9,427 | +0.18(+1.40%) |
Jan 27, 2015 | 13.00 | 13.29 | 12.58 | 12.85 | 29,503 | +0.06(+0.47%) |
Jan 26, 2015 | 12.58 | 13.49 | 12.25 | 12.79 | 16,945 | +0.21(+1.67%) |
Jan 23, 2015 | 12.54 | 13.75 | 12.50 | 12.58 | 8,005 | -0.28(-2.18%) |
Jan 22, 2015 | 13.33 | 13.33 | 12.63 | 12.86 | 7,664 | -0.48(-3.60%) |
Jan 21, 2015 | 12.88 | 13.78 | 12.75 | 13.34 | 12,024 | +0.84(+6.72%) |
Jan 20, 2015 | 12.52 | 13.75 | 12.27 | 12.50 | 49,379 | +0.07(+0.56%) |
Jan 16, 2015 | 12.39 | 12.98 | 12.28 | 12.43 | 7,419 | +0.17(+1.39%) |
Jan 15, 2015 | 12.31 | 12.87 | 12.07 | 12.26 | 5,187 | -0.03(-0.24%) |
Jan 14, 2015 | 12.75 | 12.75 | 12.26 | 12.29 | 7,813 | -0.44(-3.46%) |
Jan 13, 2015 | 12.75 | 12.75 | 12.51 | 12.73 | 5,077 | +0.09(+0.71%) |
Jan 12, 2015 | 12.88 | 12.98 | 12.50 | 12.64 | 11,758 | -0.20(-1.56%) |
Jan 09, 2015 | 12.51 | 13.05 | 11.61 | 12.84 | 22,333 | +0.53(+4.31%) |
Jan 08, 2015 | 11.84 | 12.47 | 11.69 | 12.31 | 23,352 | +0.63(+5.39%) |
Jan 07, 2015 | 11.30 | 11.84 | 11.30 | 11.68 | 19,643 | +0.24(+2.10%) |
Jan 06, 2015 | 11.60 | 12.28 | 11.00 | 11.44 | 25,838 | -0.02(-0.17%) |
Jan 05, 2015 | 12.02 | 12.02 | 11.19 | 11.46 | 11,015 | -0.59(-4.90%) |
Jan 02, 2015 | 12.47 | 12.47 | 11.68 | 12.05 | 8,936 | -0.32(-2.59%) |
Dec 31, 2014 | 12.25 | 12.37 | 12.37 | 12.37 | 22,500 | -0.05(-0.40%) |
Dec 30, 2014 | 12.56 | 12.56 | 11.42 | 12.42 | 16,573 | -0.14(-1.11%) |
Dec 29, 2014 | 13.20 | 13.20 | 12.56 | 12.56 | 27,269 | -0.42(-3.24%) |
Dec 26, 2014 | 12.14 | 13.24 | 11.97 | 12.98 | 58,000 | +1.22(+10.37%) |
Dec 24, 2014 | 11.55 | 11.76 | 11.76 | 11.76 | 10,400 | +0.14(+1.20%) |
Dec 23, 2014 | 11.00 | 11.80 | 11.00 | 11.62 | 12,821 | +0.77(+7.10%) |
Dec 22, 2014 | 10.28 | 11.00 | 10.28 | 10.85 | 23,701 | +0.68(+6.69%) |
Dec 19, 2014 | 10.26 | 10.90 | 10.17 | 10.17 | 35,287 | -0.29(-2.77%) |
Dec 18, 2014 | 10.43 | 10.96 | 10.14 | 10.46 | 12,975 | -0.12(-1.13%) |
Dec 17, 2014 | 10.43 | 10.95 | 10.43 | 10.58 | 5,950 | +0.37(+3.62%) |
Dec 16, 2014 | 10.00 | 10.99 | 9.830 | 10.21 | 40,377 | -0.05(-0.49%) |
Dec 15, 2014 | 10.87 | 10.87 | 10.05 | 10.26 | 32,185 | -0.64(-5.87%) |
Dec 12, 2014 | 10.30 | 11.18 | 10.30 | 10.90 | 20,392 | +0.46(+4.46%) |
Dec 11, 2014 | 10.30 | 10.59 | 10.30 | 10.44 | 3,514 | +0.12(+1.21%) |
Dec 10, 2014 | 10.90 | 10.90 | 10.31 | 10.31 | 9,227 | -0.43(-4.00%) |
Dec 09, 2014 | 10.00 | 10.80 | 9.896 | 10.74 | 21,539 | +0.79(+7.94%) |
Dec 08, 2014 | 10.03 | 10.32 | 9.820 | 9.950 | 11,968 | -0.32(-3.12%) |
Dec 05, 2014 | 9.750 | 10.27 | 9.690 | 10.27 | 18,795 | +0.41(+4.16%) |
Dec 04, 2014 | 9.810 | 10.41 | 9.800 | 9.860 | 25,145 | -0.11(-1.10%) |
Dec 03, 2014 | 10.45 | 10.45 | 9.800 | 9.970 | 65,244 | -0.38(-3.67%) |
Dec 02, 2014 | 10.55 | 10.77 | 10.29 | 10.35 | 20,435 | -0.33(-3.09%) |
Dec 01, 2014 | 10.72 | 10.91 | 10.25 | 10.68 | 40,759 | -0.10(-0.93%) |
Nov 28, 2014 | 11.38 | 11.39 | 10.77 | 10.78 | 24,120 | -0.37(-3.32%) |
Nov 26, 2014 | 10.55 | 11.15 | 11.15 | 11.15 | 53,200 | +0.84(+8.15%) |
Nov 25, 2014 | 10.24 | 10.63 | 10.16 | 10.31 | 11,408 | +0.07(+0.68%) |
Nov 24, 2014 | 10.55 | 10.70 | 10.15 | 10.24 | 35,596 | -0.36(-3.40%) |
Nov 21, 2014 | 10.99 | 11.00 | 10.56 | 10.60 | 25,633 | -0.03(-0.28%) |
Nov 20, 2014 | 11.10 | 11.43 | 10.57 | 10.63 | 56,772 | -0.50(-4.49%) |
Nov 19, 2014 | 11.91 | 11.91 | 11.04 | 11.13 | 21,016 | -0.31(-2.71%) |
Nov 18, 2014 | 11.33 | 12.14 | 11.30 | 11.44 | 31,331 | -0.34(-2.89%) |
Nov 17, 2014 | 11.13 | 11.90 | 10.79 | 11.78 | 103,416 | +0.12(+1.03%) |
Nov 14, 2014 | 11.75 | 12.44 | 11.42 | 11.66 | 39,805 | -0.17(-1.44%) |
Nov 13, 2014 | 12.05 | 12.49 | 11.71 | 11.83 | 48,329 | -0.17(-1.42%) |
Nov 12, 2014 | 12.51 | 12.99 | 11.71 | 12.00 | 37,051 | -0.26(-2.12%) |
Nov 11, 2014 | 11.22 | 12.26 | 11.10 | 12.26 | 124,879 | +0.71(+6.15%) |
Nov 10, 2014 | 11.69 | 11.70 | 11.02 | 11.55 | 106,399 | -0.25(-2.12%) |
Nov 07, 2014 | 11.98 | 13.75 | 11.00 | 11.80 | 88,040 | -2.44(-17.13%) |
Nov 06, 2014 | 14.68 | 14.68 | 13.29 | 14.24 | 46,944 | +0.12(+0.85%) |
Nov 05, 2014 | 14.42 | 14.89 | 13.77 | 14.12 | 64,080 | -0.02(-0.14%) |
Nov 04, 2014 | 14.00 | 14.14 | 13.64 | 14.14 | 30,638 | +0.31(+2.24%) |
Nov 03, 2014 | 13.44 | 14.23 | 13.44 | 13.83 | 56,960 | +0.47(+3.52%) |
Oct 31, 2014 | 13.46 | 13.51 | 12.80 | 13.36 | 36,506 | +0.08(+0.60%) |
Oct 30, 2014 | 13.88 | 13.88 | 12.11 | 13.28 | 91,263 | -0.57(-4.12%) |
Oct 29, 2014 | 14.90 | 14.90 | 13.56 | 13.85 | 73,578 | -1.03(-6.92%) |
Oct 28, 2014 | 13.80 | 14.90 | 13.58 | 14.88 | 188,223 | +1.30(+9.57%) |
Oct 27, 2014 | 13.00 | 13.00 | 13.00 | 13.58 | 139,456 | +0.58(+4.46%) |
Oct 24, 2014 | 11.91 | 13.02 | 11.80 | 13.00 | 48,178 | +1.02(+8.51%) |
Oct 23, 2014 | 11.53 | 12.18 | 11.26 | 11.98 | 43,491 | +0.72(+6.39%) |
Oct 22, 2014 | 10.11 | 11.26 | 10.11 | 11.26 | 22,587 | +1.07(+10.50%) |
Oct 21, 2014 | 9.790 | 10.19 | 9.620 | 10.19 | 15,549 | +0.42(+4.30%) |
Oct 20, 2014 | 9.500 | 9.920 | 9.500 | 9.770 | 28,292 | +0.05(+0.51%) |
Oct 17, 2014 | 9.310 | 10.27 | 9.310 | 9.720 | 37,933 | +0.43(+4.63%) |
Oct 16, 2014 | 8.980 | 9.480 | 8.890 | 9.290 | 18,432 | +0.30(+3.34%) |
Oct 15, 2014 | 9.330 | 9.360 | 8.910 | 8.990 | 22,121 | -0.35(-3.75%) |
Oct 14, 2014 | 9.800 | 9.810 | 9.230 | 9.340 | 24,868 | -0.45(-4.60%) |
Oct 13, 2014 | 10.01 | 10.01 | 9.651 | 9.790 | 23,349 | -0.33(-3.26%) |
Oct 10, 2014 | 9.860 | 10.26 | 9.810 | 10.12 | 12,021 | +0.25(+2.53%) |
Oct 09, 2014 | 10.23 | 10.29 | 9.820 | 9.870 | 21,527 | -0.37(-3.61%) |
Oct 08, 2014 | 10.28 | 10.35 | 10.06 | 10.24 | 20,503 | +0.07(+0.69%) |
Oct 07, 2014 | 10.14 | 10.44 | 10.06 | 10.17 | 12,112 | -0.09(-0.88%) |
Oct 06, 2014 | 10.40 | 10.58 | 10.05 | 10.26 | 33,133 | -0.25(-2.38%) |
Oct 03, 2014 | 11.01 | 11.47 | 10.50 | 10.51 | 30,426 | -0.46(-4.19%) |
Oct 02, 2014 | 10.72 | 11.13 | 10.06 | 10.97 | 41,164 | +0.23(+2.14%) |
Oct 01, 2014 | 10.77 | 11.77 | 10.56 | 10.74 | 67,102 | -1.28(-10.65%) |
Sep 30, 2014 | 12.15 | 13.49 | 11.67 | 12.02 | 131,355 | -0.14(-1.15%) |
Sep 29, 2014 | 11.67 | 12.45 | 11.55 | 12.16 | 137,308 | +0.61(+5.28%) |
Sep 26, 2014 | 10.49 | 11.85 | 10.38 | 11.55 | 77,662 | +1.29(+12.57%) |
Sep 25, 2014 | 10.93 | 11.10 | 10.20 | 10.26 | 76,543 | -1.08(-9.52%) |
Sep 24, 2014 | 11.25 | 11.75 | 11.08 | 11.34 | 52,458 | -0.31(-2.66%) |
Sep 23, 2014 | 11.78 | 12.19 | 10.57 | 11.65 | 362,400 | -0.34(-2.84%) |
Sep 22, 2014 | 11.75 | 12.00 | 11.19 | 11.99 | 307,879 | +0.63(+5.55%) |
Sep 19, 2014 | 10.50 | 11.73 | 10.09 | 11.36 | 163,788 | +0.86(+8.19%) |
Sep 18, 2014 | 9.360 | 10.77 | 8.920 | 10.50 | 91,478 | +1.35(+14.75%) |
Sep 17, 2014 | 9.470 | 9.470 | 8.739 | 9.150 | 29,721 | -0.31(-3.28%) |
Sep 16, 2014 | 9.440 | 9.500 | 9.150 | 9.460 | 31,231 | +0.09(+0.96%) |
Sep 15, 2014 | 9.090 | 9.500 | 8.520 | 9.370 | 41,910 | +0.49(+5.52%) |
Sep 12, 2014 | 8.810 | 9.350 | 8.745 | 8.880 | 63,036 | -0.27(-2.95%) |
Sep 11, 2014 | 8.350 | 10.80 | 8.350 | 9.150 | 305,633 | +1.75(+23.65%) |
Sep 10, 2014 | 7.780 | 7.840 | 7.780 | 7.400 | 19,212 | -0.36(-4.64%) |
Sep 09, 2014 | 7.570 | 7.820 | 7.520 | 7.760 | 34,700 | -0.11(-1.40%) |
Sep 08, 2014 | 6.660 | 8.000 | 6.510 | 7.870 | 51,031 | +1.24(+18.70%) |
Sep 05, 2014 | 6.637 | 6.640 | 6.515 | 6.630 | 3,676 | -0.01(-0.15%) |
Sep 04, 2014 | 6.510 | 6.640 | 6.510 | 6.640 | 400 | +0.07(+1.07%) |
Sep 03, 2014 | 6.580 | 6.630 | 6.490 | 6.570 | 6,895 | -0.13(-1.94%) |
Sep 02, 2014 | 6.670 | 6.799 | 6.572 | 6.700 | 4,127 | -0.11(-1.62%) |
Aug 29, 2014 | 6.490 | 6.810 | 6.810 | 6.810 | 6,000 | +0.01(+0.15%) |
Aug 28, 2014 | 6.900 | 6.900 | 6.780 | 6.800 | 13,002 | -0.05(-0.77%) |
Aug 27, 2014 | 6.850 | 6.853 | 6.850 | 6.853 | 2,134 | +0.05(+0.77%) |
Aug 26, 2014 | 6.800 | 6.800 | 6.790 | 6.800 | 1,784 | +0.04(+0.59%) |
Aug 25, 2014 | 6.670 | 6.900 | 6.670 | 6.760 | 10,365 | +0.15(+2.27%) |
Aug 22, 2014 | 6.621 | 6.621 | 6.610 | 6.610 | 650 | -0.02(-0.30%) |
Aug 21, 2014 | 6.512 | 6.630 | 6.512 | 6.630 | 4,150 | +0.08(+1.22%) |
Aug 20, 2014 | 6.525 | 6.550 | 6.525 | 6.550 | 566 | -0.01(-0.15%) |
Aug 19, 2014 | 6.662 | 6.662 | 6.520 | 6.560 | 5,158 | +0.11(+1.71%) |
Aug 18, 2014 | 6.530 | 6.530 | 6.430 | 6.450 | 4,315 | -0.08(-1.23%) |
Aug 14, 2014 | 6.500 | 6.530 | 6.530 | 6.530 | 1,300 | +0.07(+1.08%) |
Aug 13, 2014 | 6.421 | 6.460 | 6.421 | 6.460 | 451 | -0.01(-0.15%) |
Aug 12, 2014 | 6.380 | 6.470 | 6.380 | 6.470 | 3,718 | -0.10(-1.52%) |
Aug 11, 2014 | 6.200 | 6.700 | 6.200 | 6.570 | 1,368 | -0.13(-1.94%) |
Aug 08, 2014 | 6.850 | 6.850 | 6.600 | 6.700 | 6,283 | +0.00(+0.00%) |
Aug 07, 2014 | 6.010 | 6.760 | 6.010 | 6.700 | 30,144 | +0.50(+8.01%) |
Aug 06, 2014 | 6.440 | 6.440 | 6.203 | 6.203 | 10,200 | +0.07(+1.19%) |
Aug 05, 2014 | 6.580 | 6.580 | 6.040 | 6.130 | 3,119 | -0.30(-4.65%) |
Aug 04, 2014 | 6.420 | 6.429 | 6.411 | 6.429 | 2,224 | -0.03(-0.48%) |
Aug 01, 2014 | 6.580 | 6.600 | 6.460 | 6.460 | 1,406 | -0.24(-3.58%) |
Jul 31, 2014 | 6.550 | 6.710 | 6.420 | 6.700 | 3,877 | -0.02(-0.30%) |
Jul 30, 2014 | 6.650 | 6.720 | 6.650 | 6.720 | 587 | +0.24(+3.70%) |
Jul 29, 2014 | 6.540 | 6.819 | 6.410 | 6.480 | 9,962 | -0.35(-5.12%) |
Jul 28, 2014 | 6.830 | 6.830 | 6.830 | 6.830 | 281 | +0.02(+0.32%) |
Jul 25, 2014 | 6.760 | 6.839 | 6.750 | 6.808 | 4,571 | +0.01(+0.13%) |
Jul 24, 2014 | 6.780 | 6.799 | 6.770 | 6.799 | 866 | +0.03(+0.43%) |
Jul 23, 2014 | 6.750 | 6.770 | 6.750 | 6.770 | 2,412 | +0.05(+0.74%) |
Jul 22, 2014 | 6.749 | 6.750 | 6.710 | 6.720 | 4,350 | -0.02(-0.30%) |
Jul 21, 2014 | 6.560 | 6.740 | 6.540 | 6.740 | 1,216 | +0.09(+1.35%) |
Jul 18, 2014 | 6.510 | 6.890 | 6.510 | 6.650 | 24,512 | +0.14(+2.15%) |
Jul 17, 2014 | 6.511 | 6.520 | 6.510 | 6.510 | 2,548 | -0.09(-1.36%) |
Jul 16, 2014 | 6.600 | 6.600 | 6.600 | 6.600 | 159 | -0.01(-0.15%) |
Jul 15, 2014 | 6.630 | 6.630 | 6.600 | 6.610 | 1,118 | -0.14(-2.07%) |
Jul 14, 2014 | 6.890 | 6.910 | 6.560 | 6.750 | 5,412 | +0.02(+0.31%) |
Jul 11, 2014 | 6.920 | 6.920 | 6.720 | 6.729 | 6,233 | -0.13(-1.91%) |
Jul 09, 2014 | 6.720 | 6.860 | 6.860 | 6.860 | 168 | -0.07(-1.01%) |
Jul 08, 2014 | 6.910 | 6.960 | 6.800 | 6.930 | 5,705 | +0.09(+1.32%) |
Jul 07, 2014 | 6.860 | 6.950 | 6.600 | 6.840 | 11,010 | +0.00(+0.07%) |
Jul 03, 2014 | 6.650 | 6.835 | 6.835 | 6.835 | 1,500 | +0.09(+1.33%) |
Jul 02, 2014 | 6.680 | 6.839 | 6.460 | 6.745 | 6,569 | -0.00(-0.07%) |
Jul 01, 2014 | 6.810 | 6.850 | 6.520 | 6.750 | 5,872 | -0.01(-0.15%) |
Jun 30, 2014 | 6.800 | 6.800 | 6.510 | 6.760 | 14,005 | -0.02(-0.29%) |
Jun 27, 2014 | 6.770 | 6.800 | 6.460 | 6.780 | 6,171 | +0.13(+1.95%) |
Jun 26, 2014 | 6.700 | 6.800 | 6.550 | 6.650 | 5,521 | -0.10(-1.48%) |
Jun 25, 2014 | 6.700 | 6.750 | 6.240 | 6.750 | 8,717 | +0.05(+0.75%) |
Jun 24, 2014 | 6.700 | 6.789 | 6.700 | 6.700 | 7,273 | -0.06(-0.89%) |
Jun 23, 2014 | 6.790 | 6.790 | 6.700 | 6.760 | 3,432 | +0.05(+0.75%) |
Jun 20, 2014 | 6.700 | 6.810 | 6.700 | 6.710 | 16,622 | -0.02(-0.30%) |
Jun 19, 2014 | 6.750 | 6.810 | 6.280 | 6.730 | 8,937 | +0.06(+0.90%) |
Jun 18, 2014 | 6.570 | 6.800 | 6.570 | 6.670 | 19,777 | +0.11(+1.68%) |
Jun 17, 2014 | 6.250 | 6.640 | 6.250 | 6.560 | 4,413 | +0.37(+5.98%) |
Jun 16, 2014 | 6.000 | 6.290 | 5.970 | 6.190 | 39,241 | +0.00(+0.00%) |
Jun 13, 2014 | 6.040 | 6.190 | 6.040 | 6.190 | 4,061 | +0.00(+0.00%) |
Jun 12, 2014 | 6.277 | 6.280 | 6.090 | 6.190 | 2,018 | +0.10(+1.64%) |
Jun 11, 2014 | 6.260 | 6.260 | 5.940 | 6.090 | 2,335 | -0.10(-1.62%) |
Jun 10, 2014 | 5.940 | 6.290 | 5.940 | 6.190 | 7,843 | +0.21(+3.51%) |
Jun 06, 2014 | 5.970 | 6.300 | 5.950 | 5.980 | 9,954 | -0.13(-2.13%) |
Jun 05, 2014 | 5.980 | 6.110 | 5.960 | 6.110 | 4,120 | -0.02(-0.33%) |
Jun 04, 2014 | 6.010 | 6.130 | 6.000 | 6.130 | 14,398 | +0.02(+0.33%) |
Jun 03, 2014 | 6.046 | 6.130 | 5.920 | 6.110 | 6,710 | -0.03(-0.49%) |