Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.258 | 8.354 | 8.097 | 8.151 | 46,242,516 | +0.47(+6.09%) |
May 28, 2015 | 7.430 | 7.758 | 7.419 | 7.683 | 20,487,166 | +0.27(+3.67%) |
May 27, 2015 | 7.614 | 7.627 | 7.398 | 7.411 | 9,584,843 | -0.13(-1.77%) |
May 26, 2015 | 7.640 | 7.695 | 7.496 | 7.544 | 6,588,710 | -0.12(-1.52%) |
May 22, 2015 | 7.653 | 7.661 | 7.661 | 7.661 | 6,066,548 | +0.01(+0.07%) |
May 21, 2015 | 7.591 | 7.683 | 7.558 | 7.655 | 6,856,834 | +0.12(+1.57%) |
May 20, 2015 | 7.548 | 7.573 | 7.451 | 7.537 | 5,360,877 | -0.03(-0.42%) |
May 19, 2015 | 7.582 | 7.591 | 7.516 | 7.569 | 5,335,910 | +0.01(+0.17%) |
May 18, 2015 | 7.529 | 7.569 | 7.454 | 7.556 | 6,182,244 | +0.03(+0.45%) |
May 15, 2015 | 7.355 | 7.528 | 7.342 | 7.522 | 7,384,998 | +0.17(+2.27%) |
May 14, 2015 | 7.394 | 7.394 | 7.276 | 7.355 | 3,979,396 | -0.01(-0.08%) |
May 13, 2015 | 7.336 | 7.394 | 7.233 | 7.360 | 8,360,370 | +0.03(+0.38%) |
May 12, 2015 | 7.417 | 7.477 | 7.327 | 7.332 | 7,104,758 | -0.13(-1.79%) |
May 11, 2015 | 7.528 | 7.603 | 7.463 | 7.466 | 5,426,506 | -0.08(-1.07%) |
May 08, 2015 | 7.481 | 7.605 | 7.458 | 7.546 | 5,626,381 | +0.13(+1.72%) |
May 07, 2015 | 7.349 | 7.439 | 7.223 | 7.419 | 9,080,692 | +0.07(+0.97%) |
May 06, 2015 | 7.492 | 7.492 | 7.276 | 7.347 | 7,732,316 | -0.17(-2.22%) |
May 05, 2015 | 7.498 | 7.565 | 7.462 | 7.514 | 5,839,959 | -0.02(-0.25%) |
May 04, 2015 | 7.381 | 7.541 | 7.342 | 7.533 | 4,675,822 | +0.18(+2.43%) |
May 01, 2015 | 7.253 | 7.359 | 7.222 | 7.355 | 4,099,598 | +0.12(+1.63%) |
Apr 30, 2015 | 7.366 | 7.385 | 7.214 | 7.237 | 6,048,675 | -0.15(-2.01%) |
Apr 29, 2015 | 7.524 | 7.612 | 7.353 | 7.385 | 6,643,299 | -0.20(-2.62%) |
Apr 28, 2015 | 7.544 | 7.599 | 7.428 | 7.584 | 5,047,548 | +0.02(+0.27%) |
Apr 27, 2015 | 7.648 | 7.700 | 7.558 | 7.563 | 5,585,810 | -0.08(-1.06%) |
Apr 24, 2015 | 7.567 | 7.655 | 7.536 | 7.644 | 4,642,984 | +0.07(+0.97%) |
Apr 23, 2015 | 7.558 | 7.612 | 7.520 | 7.571 | 4,615,151 | +0.02(+0.20%) |
Apr 22, 2015 | 7.511 | 7.578 | 7.436 | 7.556 | 5,198,495 | +0.03(+0.40%) |
Apr 21, 2015 | 7.593 | 7.603 | 7.460 | 7.526 | 7,333,307 | -0.05(-0.60%) |
Apr 20, 2015 | 7.471 | 7.593 | 7.466 | 7.571 | 6,974,384 | +0.12(+1.66%) |
Apr 17, 2015 | 7.644 | 7.652 | 7.409 | 7.447 | 8,322,994 | -0.24(-3.13%) |
Apr 16, 2015 | 7.687 | 7.755 | 7.638 | 7.687 | 7,760,596 | +0.01(+0.12%) |
Apr 15, 2015 | 7.620 | 7.691 | 7.503 | 7.678 | 12,237,976 | +0.09(+1.21%) |
Apr 14, 2015 | 7.558 | 7.608 | 7.451 | 7.586 | 7,975,761 | -0.00(-0.05%) |
Apr 13, 2015 | 7.586 | 7.661 | 7.409 | 7.590 | 9,820,240 | +0.00(+0.05%) |
Apr 10, 2015 | 7.544 | 7.588 | 7.428 | 7.586 | 6,758,521 | +0.08(+1.03%) |
Apr 09, 2015 | 7.278 | 7.511 | 7.201 | 7.509 | 10,183,248 | +0.24(+3.31%) |
Apr 08, 2015 | 7.098 | 7.282 | 7.086 | 7.268 | 8,787,180 | +0.14(+1.92%) |
Apr 07, 2015 | 7.205 | 7.229 | 7.119 | 7.131 | 7,094,431 | -0.07(-1.02%) |
Apr 06, 2015 | 7.135 | 7.208 | 7.075 | 7.205 | 7,902,612 | +0.03(+0.45%) |
Apr 02, 2015 | 7.146 | 7.173 | 7.173 | 7.173 | 6,244,960 | +0.08(+1.11%) |
Apr 01, 2015 | 7.109 | 7.229 | 7.009 | 7.094 | 13,127,273 | -0.03(-0.47%) |
Mar 31, 2015 | 7.019 | 7.238 | 7.011 | 7.128 | 11,262,226 | +0.05(+0.72%) |
Mar 30, 2015 | 7.210 | 7.229 | 7.043 | 7.077 | 15,924,037 | -0.13(-1.75%) |
Mar 27, 2015 | 7.073 | 7.284 | 6.974 | 7.203 | 29,268,936 | -0.08(-1.11%) |
Mar 26, 2015 | 7.415 | 7.474 | 7.244 | 7.284 | 25,802,306 | -0.19(-2.56%) |
Mar 25, 2015 | 7.682 | 7.738 | 7.473 | 7.475 | 11,035,867 | -0.21(-2.69%) |
Mar 24, 2015 | 7.751 | 7.798 | 7.680 | 7.682 | 13,729,763 | -0.08(-1.04%) |
Mar 23, 2015 | 7.712 | 7.836 | 7.652 | 7.762 | 9,337,984 | +0.08(+1.03%) |
Mar 20, 2015 | 7.670 | 7.734 | 7.610 | 7.683 | 12,820,873 | +0.02(+0.32%) |
Mar 19, 2015 | 7.713 | 7.730 | 7.625 | 7.659 | 4,777,645 | -0.06(-0.80%) |
Mar 18, 2015 | 7.653 | 7.764 | 7.541 | 7.721 | 5,945,888 | +0.04(+0.51%) |
Mar 17, 2015 | 7.729 | 7.755 | 7.606 | 7.682 | 4,670,597 | -0.03(-0.44%) |
Mar 16, 2015 | 7.648 | 7.751 | 7.633 | 7.715 | 5,619,724 | +0.07(+0.96%) |
Mar 13, 2015 | 7.556 | 7.678 | 7.503 | 7.642 | 9,541,853 | +0.26(+3.51%) |
Mar 12, 2015 | 7.433 | 7.482 | 7.268 | 7.383 | 6,088,999 | +0.04(+0.51%) |
Mar 11, 2015 | 7.684 | 7.939 | 7.279 | 7.346 | 10,258,131 | -0.22(-2.88%) |
Mar 10, 2015 | 7.541 | 7.658 | 7.463 | 7.564 | 8,024,785 | -0.03(-0.44%) |
Mar 09, 2015 | 7.465 | 7.716 | 7.407 | 7.597 | 8,266,444 | +0.12(+1.67%) |
Mar 06, 2015 | 7.409 | 7.550 | 7.409 | 7.472 | 6,371,558 | +0.03(+0.40%) |
Mar 05, 2015 | 7.439 | 7.547 | 7.355 | 7.443 | 6,526,010 | -0.01(-0.07%) |
Mar 04, 2015 | 7.290 | 7.526 | 7.197 | 7.448 | 11,258,346 | +0.25(+3.49%) |
Mar 03, 2015 | 7.249 | 7.303 | 7.171 | 7.197 | 6,327,734 | +0.00(+0.03%) |
Mar 02, 2015 | 6.879 | 7.238 | 7.033 | 7.195 | 12,885,459 | +0.32(+4.60%) |
Feb 27, 2015 | 6.905 | 7.018 | 6.826 | 6.879 | 7,861,202 | -0.01(-0.16%) |
Feb 26, 2015 | 6.931 | 6.974 | 6.853 | 6.890 | 6,125,674 | -0.05(-0.67%) |
Feb 25, 2015 | 6.949 | 7.037 | 6.869 | 6.936 | 5,473,673 | +0.03(+0.38%) |
Feb 24, 2015 | 7.007 | 7.031 | 6.868 | 6.910 | 4,040,380 | -0.04(-0.56%) |
Feb 23, 2015 | 7.059 | 7.068 | 6.886 | 6.949 | 6,066,125 | -0.03(-0.37%) |
Feb 20, 2015 | 7.007 | 7.078 | 6.961 | 6.976 | 6,970,105 | -0.01(-0.11%) |
Feb 19, 2015 | 7.013 | 7.013 | 6.894 | 6.983 | 4,159,769 | +0.01(+0.08%) |
Feb 18, 2015 | 6.883 | 6.987 | 6.810 | 6.977 | 5,643,281 | +0.03(+0.37%) |
Feb 17, 2015 | 6.949 | 7.109 | 6.847 | 6.951 | 7,283,217 | +0.00(+0.03%) |
Feb 13, 2015 | 6.892 | 6.949 | 6.949 | 6.949 | 8,946,926 | +0.02(+0.27%) |
Feb 12, 2015 | 6.996 | 7.028 | 6.884 | 6.931 | 6,618,548 | -0.05(-0.72%) |
Feb 11, 2015 | 7.085 | 7.106 | 6.933 | 6.981 | 7,953,267 | -0.10(-1.37%) |
Feb 10, 2015 | 6.920 | 7.095 | 6.886 | 7.078 | 13,084,063 | +0.16(+2.31%) |
Feb 09, 2015 | 6.799 | 6.992 | 6.795 | 6.918 | 8,365,372 | +0.08(+1.14%) |
Feb 06, 2015 | 6.877 | 6.957 | 6.780 | 6.840 | 7,966,692 | +0.01(+0.16%) |
Feb 05, 2015 | 6.836 | 6.936 | 6.747 | 6.829 | 7,325,875 | +0.01(+0.19%) |
Feb 04, 2015 | 6.916 | 6.963 | 6.635 | 6.816 | 10,953,795 | -0.16(-2.32%) |
Feb 03, 2015 | 6.845 | 7.056 | 6.771 | 6.977 | 7,855,548 | +0.12(+1.82%) |
Feb 02, 2015 | 6.533 | 6.871 | 6.423 | 6.853 | 13,040,202 | +0.29(+4.48%) |
Jan 30, 2015 | 6.669 | 6.717 | 6.523 | 6.559 | 16,310,417 | -0.19(-2.81%) |
Jan 29, 2015 | 7.037 | 7.037 | 6.600 | 6.749 | 18,222,684 | -0.25(-3.56%) |
Jan 28, 2015 | 7.163 | 7.312 | 6.966 | 6.998 | 14,793,486 | -0.12(-1.75%) |
Jan 27, 2015 | 7.096 | 7.256 | 7.024 | 7.123 | 10,786,761 | +0.02(+0.31%) |
Jan 26, 2015 | 6.957 | 7.156 | 6.935 | 7.100 | 13,041,551 | +0.14(+2.03%) |
Jan 23, 2015 | 6.875 | 6.977 | 6.778 | 6.959 | 9,676,616 | +0.05(+0.75%) |
Jan 22, 2015 | 6.929 | 6.929 | 6.726 | 6.907 | 11,583,503 | +0.05(+0.76%) |
Jan 21, 2015 | 6.637 | 6.903 | 6.600 | 6.855 | 15,938,851 | +0.14(+2.13%) |
Jan 20, 2015 | 6.760 | 6.838 | 6.551 | 6.711 | 24,392,280 | -0.05(-0.77%) |
Jan 16, 2015 | 6.641 | 6.775 | 6.497 | 6.763 | 22,878,304 | +0.35(+5.48%) |
Jan 15, 2015 | 6.704 | 6.838 | 6.367 | 6.412 | 27,620,352 | -0.33(-4.83%) |
Jan 14, 2015 | 6.922 | 6.949 | 6.669 | 6.737 | 39,966,752 | +0.64(+10.50%) |
Jan 13, 2015 | 6.363 | 6.531 | 6.084 | 6.097 | 15,683,809 | -0.19(-2.96%) |
Jan 12, 2015 | 6.056 | 6.296 | 5.896 | 6.283 | 19,458,206 | +0.28(+4.65%) |
Jan 09, 2015 | 6.250 | 6.272 | 5.971 | 6.004 | 21,900,442 | -0.26(-4.21%) |
Jan 08, 2015 | 6.252 | 6.358 | 6.200 | 6.268 | 24,440,182 | +0.07(+1.17%) |
Jan 07, 2015 | 6.380 | 6.453 | 6.136 | 6.196 | 13,749,705 | -0.07(-1.16%) |
Jan 06, 2015 | 6.544 | 6.704 | 6.237 | 6.268 | 26,254,994 | -0.19(-2.97%) |
Jan 05, 2015 | 6.237 | 6.490 | 6.202 | 6.460 | 26,554,068 | +0.17(+2.72%) |
Jan 02, 2015 | 6.337 | 6.356 | 6.187 | 6.289 | 8,668,774 | +0.00(+0.00%) |
Dec 31, 2014 | 6.369 | 6.289 | 6.289 | 6.289 | 8,678,738 | -0.01(-0.09%) |
Dec 30, 2014 | 6.224 | 6.391 | 6.177 | 6.295 | 11,469,553 | +0.03(+0.53%) |
Dec 29, 2014 | 6.239 | 6.293 | 6.122 | 6.261 | 12,898,971 | +0.00(+0.00%) |
Dec 26, 2014 | 6.248 | 6.335 | 6.175 | 6.261 | 20,688,472 | +0.05(+0.78%) |
Dec 24, 2014 | 6.486 | 6.213 | 6.213 | 6.213 | 14,777,718 | -0.23(-3.58%) |
Dec 23, 2014 | 6.380 | 6.535 | 6.348 | 6.443 | 20,482,988 | +0.09(+1.49%) |
Dec 22, 2014 | 6.788 | 6.810 | 6.296 | 6.348 | 27,962,928 | -0.07(-1.10%) |
Dec 19, 2014 | 6.228 | 6.419 | 6.127 | 6.419 | 24,633,186 | +0.26(+4.23%) |
Dec 18, 2014 | 6.187 | 6.261 | 6.028 | 6.159 | 18,253,324 | +0.08(+1.25%) |
Dec 17, 2014 | 5.975 | 6.090 | 5.935 | 6.082 | 19,405,354 | +0.14(+2.41%) |
Dec 16, 2014 | 6.064 | 6.242 | 5.919 | 5.939 | 23,762,620 | -0.19(-3.07%) |
Dec 15, 2014 | 6.068 | 6.237 | 5.955 | 6.127 | 24,134,884 | +0.12(+1.95%) |
Dec 12, 2014 | 6.272 | 6.326 | 6.002 | 6.010 | 31,778,332 | -0.30(-4.75%) |
Dec 11, 2014 | 6.261 | 6.510 | 6.238 | 6.309 | 27,022,918 | +0.11(+1.74%) |
Dec 10, 2014 | 6.464 | 6.497 | 6.200 | 6.202 | 28,720,012 | -0.42(-6.30%) |
Dec 09, 2014 | 6.442 | 6.633 | 6.326 | 6.618 | 27,476,998 | +0.07(+1.08%) |
Dec 08, 2014 | 6.903 | 6.903 | 6.469 | 6.548 | 24,301,220 | -0.41(-5.96%) |
Dec 05, 2014 | 6.890 | 6.974 | 6.817 | 6.963 | 15,141,722 | +0.07(+0.94%) |
Dec 04, 2014 | 6.814 | 6.910 | 6.724 | 6.897 | 16,925,114 | +0.09(+1.26%) |
Dec 03, 2014 | 6.598 | 6.830 | 6.540 | 6.812 | 24,356,254 | +0.20(+3.01%) |
Dec 02, 2014 | 6.698 | 6.838 | 6.568 | 6.613 | 19,740,904 | -0.05(-0.81%) |
Dec 01, 2014 | 7.000 | 7.009 | 6.629 | 6.667 | 36,455,960 | -0.37(-5.24%) |
Nov 28, 2014 | 6.923 | 7.067 | 6.923 | 7.035 | 10,321,195 | +0.11(+1.64%) |
Nov 26, 2014 | 6.979 | 6.922 | 6.922 | 6.922 | 13,812,458 | -0.04(-0.53%) |
Nov 25, 2014 | 7.091 | 7.121 | 6.894 | 6.959 | 27,796,040 | -0.07(-0.95%) |
Nov 24, 2014 | 7.020 | 7.113 | 6.862 | 7.026 | 42,286,680 | -0.02(-0.26%) |
Nov 21, 2014 | 7.333 | 7.433 | 6.905 | 7.044 | 100,831,392 | -1.06(-13.05%) |
Nov 20, 2014 | 8.157 | 8.254 | 7.990 | 8.101 | 32,129,738 | +0.05(+0.60%) |
Nov 19, 2014 | 8.195 | 8.210 | 8.002 | 8.053 | 20,473,042 | -0.08(-0.93%) |
Nov 18, 2014 | 8.144 | 8.199 | 8.039 | 8.129 | 10,863,348 | -0.01(-0.18%) |
Nov 17, 2014 | 8.192 | 8.254 | 8.088 | 8.144 | 10,942,448 | -0.06(-0.68%) |
Nov 14, 2014 | 8.042 | 8.216 | 7.922 | 8.199 | 15,109,909 | -0.01(-0.13%) |
Nov 13, 2014 | 8.153 | 8.254 | 8.107 | 8.210 | 16,490,122 | +0.19(+2.42%) |
Nov 12, 2014 | 7.850 | 8.068 | 7.850 | 8.016 | 12,338,311 | +0.17(+2.14%) |
Nov 11, 2014 | 7.917 | 7.979 | 7.822 | 7.848 | 9,735,810 | -0.04(-0.56%) |
Nov 10, 2014 | 8.066 | 8.127 | 7.825 | 7.893 | 20,810,504 | -0.18(-2.17%) |
Nov 07, 2014 | 8.249 | 8.269 | 8.059 | 8.068 | 12,747,871 | -0.19(-2.33%) |
Nov 06, 2014 | 7.950 | 8.280 | 7.950 | 8.260 | 17,246,846 | +0.31(+3.93%) |
Nov 05, 2014 | 8.037 | 8.098 | 7.887 | 7.948 | 7,499,914 | +0.06(+0.73%) |
Nov 04, 2014 | 7.854 | 7.905 | 7.778 | 7.891 | 8,000,590 | +0.00(+0.05%) |
Nov 03, 2014 | 7.896 | 7.966 | 7.826 | 7.887 | 8,168,386 | -0.01(-0.12%) |
Oct 31, 2014 | 7.856 | 8.105 | 7.854 | 7.896 | 16,225,756 | +0.13(+1.62%) |
Oct 30, 2014 | 7.641 | 7.821 | 7.641 | 7.771 | 8,034,587 | +0.10(+1.32%) |
Oct 29, 2014 | 7.577 | 7.610 | 7.538 | 7.669 | 8,255,079 | +0.09(+1.22%) |
Oct 28, 2014 | 7.606 | 7.625 | 7.259 | 7.577 | 22,291,104 | -0.14(-1.87%) |
Oct 27, 2014 | 7.756 | 7.839 | 7.676 | 7.721 | 11,233,078 | -0.04(-0.52%) |
Oct 24, 2014 | 7.630 | 7.828 | 7.582 | 7.761 | 10,279,033 | +0.14(+1.87%) |
Oct 23, 2014 | 7.544 | 7.691 | 7.523 | 7.619 | 7,688,174 | +0.12(+1.63%) |
Oct 22, 2014 | 7.536 | 7.602 | 7.490 | 7.497 | 8,963,874 | -0.02(-0.27%) |
Oct 21, 2014 | 7.542 | 7.604 | 7.483 | 7.518 | 13,360,160 | +0.01(+0.12%) |
Oct 20, 2014 | 7.331 | 7.573 | 7.298 | 7.508 | 16,270,166 | +0.15(+2.01%) |
Oct 17, 2014 | 7.322 | 7.453 | 7.276 | 7.361 | 22,086,550 | +0.12(+1.61%) |
Oct 16, 2014 | 6.977 | 7.416 | 6.932 | 7.244 | 20,912,846 | +0.14(+2.00%) |
Oct 15, 2014 | 6.733 | 7.167 | 6.615 | 7.102 | 20,068,372 | +0.23(+3.39%) |
Oct 14, 2014 | 6.886 | 6.934 | 6.809 | 6.870 | 16,347,431 | +0.00(+0.00%) |
Oct 13, 2014 | 7.041 | 7.089 | 6.851 | 6.870 | 13,309,712 | -0.20(-2.90%) |
Oct 10, 2014 | 7.056 | 7.289 | 7.052 | 7.074 | 16,829,494 | +0.00(+0.03%) |
Oct 09, 2014 | 7.305 | 7.361 | 7.036 | 7.073 | 12,864,266 | -0.25(-3.38%) |
Oct 08, 2014 | 7.230 | 7.337 | 7.128 | 7.320 | 14,325,496 | +0.12(+1.61%) |
Oct 07, 2014 | 7.283 | 7.393 | 7.202 | 7.204 | 13,681,874 | -0.10(-1.39%) |
Oct 06, 2014 | 7.479 | 7.496 | 7.303 | 7.305 | 13,449,246 | -0.17(-2.22%) |
Oct 03, 2014 | 7.595 | 7.661 | 7.468 | 7.472 | 10,040,682 | -0.08(-1.03%) |
Oct 02, 2014 | 7.446 | 7.593 | 7.315 | 7.549 | 13,589,436 | +0.09(+1.24%) |
Oct 01, 2014 | 7.593 | 7.597 | 7.438 | 7.457 | 12,598,053 | -0.15(-1.99%) |
Sep 30, 2014 | 7.756 | 7.782 | 7.605 | 7.608 | 11,313,051 | -0.16(-2.04%) |
Sep 29, 2014 | 7.708 | 7.824 | 7.649 | 7.767 | 7,321,206 | +0.00(+0.05%) |
Sep 26, 2014 | 7.767 | 7.870 | 7.695 | 7.763 | 8,652,509 | -0.00(-0.05%) |
Sep 25, 2014 | 8.002 | 8.066 | 7.767 | 7.767 | 11,242,079 | -0.20(-2.57%) |
Sep 24, 2014 | 7.821 | 7.992 | 7.776 | 7.972 | 11,473,331 | +0.15(+1.86%) |
Sep 23, 2014 | 8.005 | 8.005 | 7.826 | 7.826 | 7,148,135 | -0.18(-2.31%) |
Sep 22, 2014 | 8.002 | 8.026 | 7.944 | 8.011 | 7,184,487 | +0.00(+0.00%) |
Sep 19, 2014 | 8.186 | 8.205 | 7.990 | 8.011 | 13,508,717 | -0.16(-1.92%) |
Sep 18, 2014 | 8.125 | 8.197 | 8.037 | 8.168 | 10,070,184 | +0.04(+0.48%) |
Sep 17, 2014 | 8.282 | 8.303 | 8.116 | 8.129 | 12,177,825 | -0.15(-1.85%) |
Sep 16, 2014 | 8.024 | 8.393 | 7.994 | 8.282 | 14,890,771 | +0.25(+3.08%) |
Sep 15, 2014 | 8.048 | 8.085 | 7.976 | 8.035 | 6,414,593 | -0.02(-0.23%) |
Sep 12, 2014 | 8.131 | 8.199 | 8.027 | 8.053 | 9,235,074 | -0.06(-0.80%) |
Sep 11, 2014 | 7.952 | 8.123 | 7.937 | 8.118 | 10,560,544 | +0.15(+1.90%) |
Sep 10, 2014 | 8.020 | 8.027 | 7.894 | 7.966 | 12,187,259 | -0.00(-0.05%) |
Sep 09, 2014 | 8.153 | 8.177 | 7.952 | 7.970 | 14,118,114 | -0.21(-2.53%) |
Sep 08, 2014 | 8.328 | 8.385 | 8.160 | 8.177 | 10,795,024 | -0.18(-2.12%) |
Sep 05, 2014 | 8.182 | 8.354 | 8.125 | 8.354 | 15,011,725 | +0.15(+1.80%) |
Sep 04, 2014 | 8.051 | 8.216 | 8.040 | 8.206 | 12,294,464 | +0.17(+2.09%) |
Sep 03, 2014 | 8.125 | 8.133 | 8.018 | 8.038 | 9,064,797 | -0.04(-0.50%) |
Sep 02, 2014 | 7.809 | 8.116 | 7.798 | 8.079 | 16,641,878 | +0.29(+3.67%) |
Aug 29, 2014 | 7.929 | 7.793 | 7.793 | 7.793 | 9,810,237 | -0.12(-1.49%) |
Aug 28, 2014 | 7.834 | 7.917 | 7.742 | 7.911 | 9,911,266 | +0.03(+0.42%) |
Aug 27, 2014 | 7.874 | 7.900 | 7.801 | 7.878 | 6,018,133 | +0.04(+0.51%) |
Aug 26, 2014 | 7.777 | 7.871 | 7.687 | 7.838 | 13,116,976 | +0.07(+0.85%) |
Aug 25, 2014 | 7.986 | 7.986 | 7.675 | 7.772 | 18,888,166 | -0.09(-1.14%) |
Aug 22, 2014 | 8.004 | 8.155 | 7.766 | 7.862 | 46,811,132 | +0.44(+5.95%) |
Aug 21, 2014 | 7.636 | 7.647 | 7.387 | 7.420 | 26,742,888 | -0.15(-2.03%) |
Aug 20, 2014 | 7.488 | 7.583 | 7.341 | 7.574 | 12,539,380 | +0.08(+1.10%) |
Aug 19, 2014 | 7.477 | 7.563 | 7.466 | 7.491 | 11,416,319 | +0.04(+0.57%) |
Aug 18, 2014 | 7.341 | 7.466 | 7.321 | 7.449 | 14,561,310 | +0.19(+2.55%) |
Aug 15, 2014 | 7.673 | 7.676 | 7.220 | 7.264 | 23,241,898 | -0.40(-5.24%) |
Aug 14, 2014 | 7.603 | 7.678 | 7.475 | 7.665 | 12,165,820 | +0.09(+1.19%) |
Aug 13, 2014 | 7.552 | 7.581 | 7.407 | 7.576 | 7,576,844 | +0.08(+1.00%) |
Aug 12, 2014 | 7.627 | 7.629 | 7.442 | 7.501 | 9,214,376 | -0.13(-1.71%) |
Aug 11, 2014 | 7.512 | 7.643 | 7.458 | 7.631 | 8,163,520 | +0.17(+2.31%) |
Aug 08, 2014 | 7.502 | 7.502 | 7.380 | 7.458 | 9,639,843 | -0.03(-0.42%) |
Aug 07, 2014 | 7.649 | 7.687 | 7.486 | 7.490 | 6,648,366 | -0.12(-1.52%) |
Aug 06, 2014 | 7.519 | 7.664 | 7.490 | 7.605 | 8,790,726 | +0.03(+0.41%) |
Aug 05, 2014 | 7.605 | 7.700 | 7.541 | 7.574 | 9,426,694 | -0.07(-0.86%) |
Aug 04, 2014 | 7.577 | 7.718 | 7.572 | 7.640 | 14,878,446 | +0.09(+1.14%) |
Aug 01, 2014 | 7.695 | 7.799 | 7.524 | 7.554 | 13,467,934 | -0.14(-1.79%) |
Jul 31, 2014 | 7.871 | 7.887 | 7.686 | 7.691 | 12,416,195 | -0.21(-2.71%) |
Jul 30, 2014 | 8.041 | 8.155 | 7.896 | 7.906 | 29,462,210 | -0.05(-0.67%) |
Jul 29, 2014 | 8.441 | 8.538 | 7.675 | 7.959 | 68,491,296 | -0.49(-5.75%) |
Jul 28, 2014 | 8.404 | 8.530 | 8.404 | 8.444 | 8,939,067 | +0.07(+0.88%) |
Jul 25, 2014 | 8.404 | 8.444 | 8.352 | 8.371 | 8,148,355 | -0.08(-0.91%) |
Jul 24, 2014 | 8.204 | 8.466 | 8.204 | 8.448 | 23,275,256 | +0.25(+3.09%) |
Jul 23, 2014 | 8.158 | 8.373 | 8.080 | 8.195 | 21,983,144 | +0.12(+1.43%) |
Jul 22, 2014 | 7.865 | 8.124 | 7.790 | 8.080 | 14,763,108 | +0.23(+2.89%) |
Jul 21, 2014 | 7.801 | 7.924 | 7.769 | 7.852 | 14,896,295 | +0.00(+0.05%) |
Jul 18, 2014 | 7.645 | 7.948 | 7.605 | 7.849 | 21,823,326 | +0.29(+3.83%) |
Jul 17, 2014 | 7.631 | 7.700 | 7.535 | 7.559 | 12,447,267 | -0.05(-0.70%) |
Jul 16, 2014 | 7.563 | 7.645 | 7.522 | 7.612 | 7,745,786 | +0.10(+1.27%) |
Jul 15, 2014 | 7.640 | 7.686 | 7.490 | 7.517 | 9,743,110 | -0.14(-1.82%) |
Jul 14, 2014 | 7.667 | 7.709 | 7.598 | 7.656 | 7,538,029 | +0.10(+1.31%) |
Jul 11, 2014 | 7.625 | 7.656 | 7.484 | 7.557 | 9,836,784 | -0.10(-1.29%) |
Jul 10, 2014 | 7.523 | 7.706 | 7.469 | 7.656 | 11,203,105 | -0.00(-0.02%) |
Jul 09, 2014 | 7.638 | 7.854 | 7.592 | 7.658 | 14,469,786 | +0.03(+0.36%) |
Jul 08, 2014 | 7.598 | 7.640 | 7.513 | 7.631 | 14,011,735 | +0.01(+0.12%) |
Jul 07, 2014 | 7.614 | 7.664 | 7.595 | 7.621 | 7,582,748 | -0.03(-0.41%) |
Jul 03, 2014 | 7.504 | 7.653 | 7.653 | 7.653 | 6,319,689 | +0.16(+2.18%) |
Jul 02, 2014 | 7.440 | 7.551 | 7.424 | 7.490 | 9,341,080 | +0.07(+0.91%) |
Jul 01, 2014 | 7.424 | 7.491 | 7.382 | 7.422 | 8,729,581 | +0.01(+0.07%) |
Jun 30, 2014 | 7.409 | 7.475 | 7.381 | 7.416 | 8,209,359 | +0.02(+0.30%) |
Jun 27, 2014 | 7.409 | 7.512 | 7.376 | 7.394 | 15,959,423 | -0.04(-0.54%) |
Jun 26, 2014 | 7.374 | 7.442 | 7.278 | 7.435 | 10,416,803 | +0.07(+0.90%) |
Jun 25, 2014 | 7.358 | 7.418 | 7.298 | 7.369 | 11,234,095 | -0.01(-0.07%) |
Jun 24, 2014 | 7.392 | 7.466 | 7.330 | 7.374 | 10,502,984 | -0.03(-0.40%) |
Jun 23, 2014 | 7.347 | 7.433 | 7.297 | 7.403 | 8,776,625 | +0.05(+0.72%) |
Jun 20, 2014 | 7.330 | 7.407 | 7.310 | 7.350 | 15,983,641 | +0.03(+0.38%) |
Jun 19, 2014 | 7.350 | 7.407 | 7.273 | 7.323 | 12,775,786 | -0.01(-0.10%) |
Jun 18, 2014 | 7.389 | 7.389 | 7.227 | 7.330 | 15,489,051 | -0.05(-0.72%) |
Jun 17, 2014 | 7.140 | 7.392 | 7.030 | 7.383 | 27,596,584 | +0.47(+6.81%) |
Jun 16, 2014 | 6.753 | 6.915 | 6.742 | 6.912 | 9,920,597 | +0.13(+1.97%) |
Jun 13, 2014 | 6.658 | 6.799 | 6.612 | 6.779 | 10,177,614 | +0.13(+1.90%) |
Jun 12, 2014 | 6.881 | 6.889 | 6.630 | 6.652 | 14,233,566 | -0.26(-3.82%) |
Jun 11, 2014 | 6.843 | 7.160 | 6.833 | 6.916 | 18,549,132 | +0.08(+1.21%) |
Jun 10, 2014 | 6.696 | 6.848 | 6.654 | 6.833 | 11,313,674 | +0.00(+0.03%) |
Jun 06, 2014 | 6.727 | 6.865 | 6.724 | 6.832 | 9,974,053 | +0.11(+1.61%) |
Jun 05, 2014 | 6.826 | 6.839 | 6.672 | 6.724 | 8,977,222 | -0.10(-1.53%) |
Jun 04, 2014 | 6.685 | 6.938 | 6.650 | 6.828 | 10,376,913 | +0.13(+1.89%) |
Jun 03, 2014 | 6.680 | 6.733 | 6.577 | 6.702 | 15,666,445 | +0.00(+0.03%) |