Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.788 | 4.946 | 4.738 | 4.788 | 1,129,957 | -0.03(-0.62%) |
Jun 29, 2015 | 4.946 | 4.976 | 4.808 | 4.817 | 994,873 | -0.07(-1.42%) |
Jun 26, 2015 | 5.036 | 5.145 | 4.877 | 4.887 | 1,131,082 | -0.20(-3.90%) |
Jun 25, 2015 | 5.016 | 5.115 | 5.006 | 5.085 | 731,943 | +0.07(+1.38%) |
Jun 24, 2015 | 5.055 | 5.145 | 4.976 | 5.016 | 970,037 | -0.07(-1.36%) |
Jun 23, 2015 | 5.214 | 5.224 | 5.055 | 5.085 | 873,801 | -0.18(-3.39%) |
Jun 22, 2015 | 5.085 | 5.333 | 5.075 | 5.264 | 1,876,276 | +0.12(+2.31%) |
Jun 19, 2015 | 5.234 | 5.293 | 5.085 | 5.145 | 2,653,809 | -0.13(-2.44%) |
Jun 18, 2015 | 5.234 | 5.402 | 5.194 | 5.273 | 1,877,725 | +0.14(+2.70%) |
Jun 17, 2015 | 4.996 | 5.154 | 4.976 | 5.135 | 1,236,181 | +0.13(+2.57%) |
Jun 16, 2015 | 5.016 | 5.085 | 4.976 | 5.006 | 1,069,458 | -0.05(-0.98%) |
Jun 15, 2015 | 4.758 | 5.075 | 4.679 | 5.055 | 2,170,362 | +0.34(+7.14%) |
Jun 12, 2015 | 4.708 | 4.778 | 4.679 | 4.718 | 890,897 | -0.02(-0.42%) |
Jun 11, 2015 | 4.817 | 4.827 | 4.679 | 4.738 | 788,216 | -0.10(-2.05%) |
Jun 10, 2015 | 4.917 | 4.951 | 4.817 | 4.837 | 805,127 | +0.00(+0.00%) |
Jun 09, 2015 | 4.887 | 4.936 | 4.788 | 4.837 | 766,991 | -0.01(-0.20%) |
Jun 08, 2015 | 4.778 | 4.857 | 4.679 | 4.847 | 964,228 | +0.07(+1.45%) |
Jun 05, 2015 | 4.808 | 4.897 | 4.778 | 4.778 | 940,270 | -0.09(-1.83%) |
Jun 04, 2015 | 4.837 | 4.966 | 4.813 | 4.867 | 887,825 | -0.03(-0.61%) |
Jun 03, 2015 | 4.996 | 5.085 | 4.887 | 4.897 | 842,388 | -0.16(-3.14%) |
Jun 02, 2015 | 4.986 | 5.105 | 4.946 | 5.055 | 877,835 | +0.11(+2.20%) |
Jun 01, 2015 | 4.976 | 5.115 | 4.916 | 4.946 | 930,466 | +0.03(+0.60%) |
May 29, 2015 | 4.986 | 5.036 | 4.887 | 4.917 | 629,243 | -0.06(-1.20%) |
May 28, 2015 | 4.808 | 4.996 | 4.808 | 4.976 | 971,584 | +0.13(+2.66%) |
May 27, 2015 | 4.927 | 4.956 | 4.808 | 4.847 | 847,787 | -0.07(-1.41%) |
May 26, 2015 | 4.986 | 5.085 | 4.847 | 4.917 | 1,507,478 | -0.27(-5.16%) |
May 22, 2015 | 5.174 | 5.184 | 5.184 | 5.184 | 770,037 | +0.01(+0.19%) |
May 21, 2015 | 5.194 | 5.254 | 5.129 | 5.174 | 434,250 | -0.02(-0.38%) |
May 20, 2015 | 5.184 | 5.303 | 5.174 | 5.194 | 859,513 | +0.03(+0.58%) |
May 19, 2015 | 5.174 | 5.323 | 5.164 | 5.164 | 1,024,781 | -0.18(-3.34%) |
May 18, 2015 | 5.333 | 5.442 | 5.283 | 5.343 | 626,582 | +0.02(+0.37%) |
May 15, 2015 | 5.303 | 5.452 | 5.283 | 5.323 | 1,218,493 | +0.02(+0.37%) |
May 14, 2015 | 5.293 | 5.432 | 5.264 | 5.303 | 1,351,516 | +0.10(+1.90%) |
May 13, 2015 | 5.214 | 5.333 | 5.115 | 5.204 | 1,849,873 | +0.15(+2.94%) |
May 12, 2015 | 4.996 | 5.115 | 4.956 | 5.055 | 962,779 | +0.08(+1.59%) |
May 11, 2015 | 4.897 | 5.045 | 4.887 | 4.976 | 966,207 | +0.06(+1.21%) |
May 08, 2015 | 4.728 | 4.956 | 4.649 | 4.917 | 1,501,382 | +0.24(+5.08%) |
May 07, 2015 | 4.718 | 4.778 | 4.480 | 4.679 | 2,140,499 | -0.13(-2.68%) |
May 06, 2015 | 5.006 | 5.036 | 4.758 | 4.808 | 1,623,545 | -0.14(-2.81%) |
May 05, 2015 | 5.145 | 5.194 | 4.927 | 4.946 | 1,070,800 | -0.13(-2.54%) |
May 04, 2015 | 5.065 | 5.135 | 5.006 | 5.075 | 1,088,059 | +0.11(+2.20%) |
May 01, 2015 | 4.768 | 4.986 | 4.768 | 4.966 | 1,129,842 | +0.14(+2.87%) |
Apr 30, 2015 | 4.907 | 5.019 | 4.788 | 4.827 | 2,734,628 | -0.21(-4.13%) |
Apr 29, 2015 | 5.065 | 5.204 | 4.976 | 5.036 | 2,195,217 | -0.05(-0.97%) |
Apr 28, 2015 | 5.036 | 5.135 | 4.907 | 5.085 | 2,074,816 | +0.07(+1.38%) |
Apr 27, 2015 | 4.817 | 5.055 | 4.758 | 5.016 | 2,175,137 | +0.25(+5.20%) |
Apr 24, 2015 | 4.827 | 4.946 | 4.718 | 4.768 | 1,635,528 | -0.08(-1.64%) |
Apr 23, 2015 | 4.837 | 4.917 | 4.718 | 4.847 | 1,293,896 | +0.04(+0.82%) |
Apr 22, 2015 | 4.917 | 4.946 | 4.768 | 4.808 | 1,404,306 | -0.13(-2.61%) |
Apr 21, 2015 | 5.006 | 5.036 | 4.902 | 4.936 | 1,263,834 | -0.08(-1.58%) |
Apr 20, 2015 | 4.976 | 5.026 | 4.867 | 5.016 | 1,516,968 | -0.03(-0.59%) |
Apr 17, 2015 | 5.164 | 5.244 | 4.990 | 5.045 | 1,209,173 | -0.04(-0.78%) |
Apr 16, 2015 | 5.234 | 5.269 | 5.036 | 5.085 | 1,529,341 | -0.14(-2.66%) |
Apr 15, 2015 | 4.986 | 5.254 | 4.936 | 5.224 | 1,835,025 | +0.25(+4.98%) |
Apr 14, 2015 | 5.016 | 5.115 | 4.917 | 4.976 | 1,153,894 | -0.03(-0.59%) |
Apr 13, 2015 | 5.095 | 5.105 | 4.996 | 5.006 | 738,067 | -0.09(-1.75%) |
Apr 10, 2015 | 5.115 | 5.154 | 4.986 | 5.095 | 1,532,171 | +0.11(+2.19%) |
Apr 09, 2015 | 5.016 | 5.105 | 4.961 | 4.986 | 1,323,924 | -0.10(-1.95%) |
Apr 08, 2015 | 5.204 | 5.273 | 5.016 | 5.085 | 2,944,512 | -0.22(-4.11%) |
Apr 07, 2015 | 5.293 | 5.531 | 5.293 | 5.303 | 1,831,288 | -0.33(-5.81%) |
Apr 06, 2015 | 5.700 | 5.720 | 5.531 | 5.630 | 1,131,787 | +0.19(+3.46%) |
Apr 02, 2015 | 5.432 | 5.442 | 5.442 | 5.442 | 1,321,461 | -0.04(-0.72%) |
Apr 01, 2015 | 5.422 | 5.541 | 5.273 | 5.482 | 2,398,893 | +0.12(+2.22%) |
Mar 31, 2015 | 5.541 | 5.581 | 5.234 | 5.363 | 2,125,689 | -0.17(-3.05%) |
Mar 30, 2015 | 5.700 | 5.769 | 5.482 | 5.531 | 1,411,381 | -0.29(-4.94%) |
Mar 27, 2015 | 5.769 | 5.888 | 5.561 | 5.819 | 1,417,408 | +0.07(+1.21%) |
Mar 26, 2015 | 6.007 | 6.195 | 5.670 | 5.749 | 1,895,614 | -0.17(-2.85%) |
Mar 25, 2015 | 5.997 | 6.086 | 5.868 | 5.918 | 1,323,112 | -0.04(-0.67%) |
Mar 24, 2015 | 6.096 | 6.096 | 5.908 | 5.957 | 1,511,209 | -0.12(-1.96%) |
Mar 23, 2015 | 5.759 | 6.096 | 5.739 | 6.076 | 2,224,895 | +0.50(+8.88%) |
Mar 20, 2015 | 5.630 | 5.888 | 5.581 | 5.581 | 6,366,847 | +0.05(+0.90%) |
Mar 19, 2015 | 5.283 | 5.620 | 5.244 | 5.531 | 1,512,223 | +0.16(+2.95%) |
Mar 18, 2015 | 5.006 | 5.382 | 4.946 | 5.373 | 2,019,315 | +0.33(+6.48%) |
Mar 17, 2015 | 5.055 | 5.239 | 5.006 | 5.045 | 1,412,466 | -0.09(-1.74%) |
Mar 16, 2015 | 5.184 | 5.259 | 4.996 | 5.135 | 1,815,228 | -0.03(-0.58%) |
Mar 13, 2015 | 5.055 | 5.174 | 4.887 | 5.164 | 1,206,485 | +0.16(+3.17%) |
Mar 12, 2015 | 5.085 | 5.140 | 4.956 | 5.006 | 1,597,227 | -0.03(-0.59%) |
Mar 11, 2015 | 4.837 | 5.045 | 4.634 | 5.036 | 2,149,914 | +0.20(+4.10%) |
Mar 10, 2015 | 4.907 | 5.045 | 4.748 | 4.837 | 2,656,407 | -0.12(-2.40%) |
Mar 09, 2015 | 5.492 | 5.501 | 4.956 | 4.956 | 2,105,868 | -0.50(-9.09%) |
Mar 06, 2015 | 5.551 | 5.695 | 5.333 | 5.452 | 2,151,118 | -0.34(-5.82%) |
Mar 05, 2015 | 5.799 | 5.938 | 5.710 | 5.789 | 972,034 | -0.02(-0.34%) |
Mar 04, 2015 | 5.948 | 5.928 | 5.710 | 5.809 | 1,388,540 | -0.12(-2.01%) |
Mar 03, 2015 | 6.066 | 6.215 | 5.888 | 5.928 | 1,652,437 | -0.10(-1.64%) |
Mar 02, 2015 | 6.126 | 6.185 | 5.918 | 6.027 | 1,260,568 | -0.10(-1.62%) |
Feb 27, 2015 | 6.086 | 6.185 | 6.027 | 6.126 | 1,227,394 | +0.10(+1.64%) |
Feb 26, 2015 | 6.066 | 6.195 | 5.977 | 6.027 | 1,578,087 | +0.08(+1.33%) |
Feb 25, 2015 | 5.749 | 6.245 | 5.720 | 5.948 | 2,996,358 | +0.28(+4.90%) |
Feb 24, 2015 | 5.333 | 5.667 | 5.273 | 5.670 | 1,791,572 | +0.32(+5.93%) |
Feb 23, 2015 | 5.402 | 5.511 | 5.214 | 5.353 | 2,060,512 | -0.17(-3.05%) |
Feb 20, 2015 | 5.829 | 5.898 | 5.422 | 5.521 | 3,410,470 | -0.29(-4.95%) |
Feb 19, 2015 | 6.086 | 6.136 | 5.769 | 5.809 | 1,833,502 | -0.26(-4.25%) |
Feb 18, 2015 | 5.848 | 6.076 | 5.789 | 6.066 | 1,888,209 | +0.19(+3.20%) |
Feb 17, 2015 | 5.878 | 6.007 | 5.848 | 5.878 | 1,177,085 | -0.15(-2.47%) |
Feb 13, 2015 | 5.938 | 6.027 | 6.027 | 6.027 | 1,904,966 | +0.17(+2.88%) |
Feb 12, 2015 | 6.027 | 6.047 | 5.779 | 5.858 | 1,809,825 | -0.07(-1.17%) |
Feb 11, 2015 | 6.096 | 6.156 | 5.888 | 5.928 | 1,929,644 | -0.20(-3.24%) |
Feb 10, 2015 | 5.987 | 6.126 | 5.868 | 6.126 | 1,811,979 | -0.01(-0.16%) |
Feb 09, 2015 | 6.096 | 6.255 | 6.027 | 6.136 | 1,562,463 | +0.13(+2.15%) |
Feb 06, 2015 | 5.987 | 6.245 | 5.913 | 6.007 | 2,900,337 | -0.26(-4.11%) |
Feb 05, 2015 | 6.126 | 6.354 | 6.076 | 6.265 | 2,041,895 | +0.07(+1.12%) |
Feb 04, 2015 | 6.255 | 6.304 | 6.076 | 6.195 | 1,878,448 | +0.05(+0.81%) |
Feb 03, 2015 | 6.235 | 6.334 | 5.957 | 6.146 | 2,235,510 | -0.14(-2.21%) |
Feb 02, 2015 | 5.948 | 6.413 | 5.898 | 6.285 | 2,191,022 | +0.15(+2.42%) |
Jan 30, 2015 | 5.829 | 6.220 | 5.759 | 6.136 | 2,361,120 | +0.33(+5.63%) |
Jan 29, 2015 | 5.858 | 6.007 | 5.610 | 5.809 | 2,654,394 | -0.22(-3.62%) |
Jan 28, 2015 | 6.285 | 6.493 | 5.967 | 6.027 | 2,695,806 | -0.50(-7.60%) |
Jan 27, 2015 | 6.136 | 6.572 | 6.096 | 6.522 | 3,022,656 | +0.41(+6.65%) |
Jan 26, 2015 | 5.858 | 6.156 | 5.779 | 6.116 | 2,402,449 | +0.23(+3.87%) |
Jan 23, 2015 | 6.136 | 6.195 | 5.799 | 5.888 | 2,502,662 | -0.35(-5.56%) |
Jan 22, 2015 | 6.413 | 6.513 | 6.175 | 6.235 | 2,402,542 | -0.12(-1.87%) |
Jan 21, 2015 | 6.503 | 6.562 | 6.136 | 6.354 | 2,823,834 | -0.02(-0.31%) |
Jan 20, 2015 | 6.354 | 6.562 | 6.195 | 6.374 | 2,551,616 | +0.19(+3.04%) |
Jan 16, 2015 | 5.918 | 6.265 | 5.888 | 6.185 | 2,558,861 | +0.33(+5.58%) |
Jan 15, 2015 | 6.285 | 6.354 | 5.838 | 5.858 | 3,015,274 | +0.01(+0.17%) |
Jan 14, 2015 | 6.423 | 6.483 | 5.759 | 5.848 | 4,006,227 | -0.61(-9.51%) |
Jan 13, 2015 | 6.919 | 6.939 | 6.324 | 6.463 | 4,591,593 | -0.26(-3.83%) |
Jan 12, 2015 | 6.255 | 7.087 | 6.235 | 6.721 | 4,698,167 | +0.54(+8.65%) |
Jan 09, 2015 | 5.878 | 6.215 | 5.878 | 6.185 | 2,450,422 | +0.33(+5.58%) |
Jan 08, 2015 | 6.185 | 6.413 | 5.789 | 5.858 | 3,144,524 | -0.28(-4.52%) |
Jan 07, 2015 | 6.076 | 6.359 | 5.868 | 6.136 | 4,868,999 | -0.17(-2.67%) |
Jan 06, 2015 | 5.531 | 6.354 | 5.462 | 6.304 | 5,774,914 | +0.81(+14.80%) |
Jan 05, 2015 | 5.264 | 5.492 | 5.164 | 5.492 | 2,931,652 | +0.32(+6.13%) |
Jan 02, 2015 | 4.827 | 5.184 | 4.708 | 5.174 | 2,413,267 | +0.20(+3.98%) |
Dec 31, 2014 | 4.936 | 4.976 | 4.976 | 4.976 | 2,281,763 | -0.03(-0.59%) |
Dec 30, 2014 | 4.788 | 5.045 | 4.699 | 5.006 | 2,241,301 | +0.36(+7.68%) |
Dec 29, 2014 | 4.857 | 4.857 | 4.619 | 4.649 | 1,770,905 | -0.19(-3.89%) |
Dec 26, 2014 | 4.897 | 4.956 | 4.823 | 4.837 | 1,257,047 | +0.11(+2.31%) |
Dec 24, 2014 | 4.480 | 4.728 | 4.728 | 4.728 | 1,311,171 | +0.21(+4.61%) |
Dec 23, 2014 | 4.540 | 4.907 | 4.490 | 4.520 | 1,917,001 | -0.05(-1.08%) |
Dec 22, 2014 | 4.917 | 4.966 | 4.560 | 4.570 | 4,087,286 | -0.51(-9.96%) |
Dec 19, 2014 | 4.808 | 5.105 | 4.758 | 5.075 | 26,898,686 | +0.24(+4.92%) |
Dec 18, 2014 | 4.718 | 4.837 | 4.535 | 4.837 | 3,023,733 | +0.23(+4.95%) |
Dec 17, 2014 | 4.312 | 4.639 | 4.243 | 4.609 | 3,539,668 | +0.33(+7.64%) |
Dec 16, 2014 | 4.510 | 4.570 | 4.233 | 4.282 | 3,237,625 | -0.07(-1.59%) |
Dec 15, 2014 | 4.708 | 5.169 | 4.332 | 4.352 | 6,237,399 | -0.41(-8.54%) |
Dec 12, 2014 | 4.461 | 4.917 | 4.451 | 4.758 | 3,034,291 | +0.25(+5.49%) |
Dec 11, 2014 | 4.490 | 4.748 | 4.461 | 4.510 | 2,471,875 | -0.06(-1.30%) |
Dec 10, 2014 | 4.580 | 4.798 | 4.471 | 4.570 | 2,943,338 | +0.03(+0.66%) |
Dec 09, 2014 | 4.163 | 4.679 | 4.094 | 4.540 | 3,111,021 | +0.54(+13.37%) |
Dec 08, 2014 | 4.114 | 4.114 | 3.717 | 4.005 | 3,005,038 | -0.04(-0.98%) |
Dec 05, 2014 | 4.024 | 4.188 | 3.985 | 4.044 | 1,323,638 | -0.08(-1.92%) |
Dec 04, 2014 | 4.312 | 4.332 | 4.104 | 4.124 | 1,774,361 | -0.13(-3.03%) |
Dec 03, 2014 | 4.094 | 4.342 | 4.033 | 4.252 | 1,860,509 | +0.26(+6.45%) |
Dec 02, 2014 | 4.163 | 4.312 | 3.985 | 3.995 | 2,202,697 | -0.28(-6.50%) |
Dec 01, 2014 | 4.153 | 4.342 | 4.074 | 4.272 | 2,543,206 | +0.24(+5.90%) |
Nov 28, 2014 | 4.520 | 4.520 | 4.015 | 4.034 | 2,555,798 | -0.73(-15.38%) |
Nov 26, 2014 | 4.946 | 4.768 | 4.768 | 4.768 | 2,223,453 | -0.19(-3.80%) |
Nov 25, 2014 | 4.897 | 5.026 | 4.822 | 4.956 | 2,450,531 | +0.08(+1.63%) |
Nov 24, 2014 | 5.045 | 5.055 | 4.748 | 4.877 | 4,456,579 | -0.33(-6.29%) |
Nov 21, 2014 | 5.313 | 5.412 | 5.090 | 5.204 | 3,272,118 | +0.07(+1.35%) |
Nov 20, 2014 | 5.135 | 5.204 | 4.986 | 5.135 | 2,034,551 | +0.11(+2.17%) |
Nov 19, 2014 | 5.402 | 5.422 | 4.966 | 5.026 | 3,451,826 | -0.40(-7.31%) |
Nov 18, 2014 | 5.204 | 5.452 | 5.174 | 5.422 | 2,356,047 | +0.36(+7.05%) |
Nov 17, 2014 | 5.125 | 5.145 | 4.897 | 5.065 | 2,845,962 | -0.17(-3.22%) |
Nov 14, 2014 | 4.609 | 5.244 | 4.570 | 5.234 | 3,237,480 | +0.50(+10.46%) |
Nov 13, 2014 | 4.907 | 4.996 | 4.669 | 4.738 | 2,461,322 | -0.14(-2.85%) |
Nov 12, 2014 | 4.956 | 5.115 | 4.728 | 4.877 | 3,463,942 | -0.27(-5.20%) |
Nov 11, 2014 | 5.026 | 5.234 | 4.907 | 5.145 | 2,569,184 | +0.27(+5.49%) |
Nov 10, 2014 | 5.244 | 5.313 | 4.817 | 4.877 | 2,629,892 | -0.41(-7.69%) |
Nov 07, 2014 | 4.917 | 5.313 | 4.877 | 5.283 | 2,605,046 | +0.50(+10.35%) |
Nov 06, 2014 | 4.699 | 4.956 | 4.651 | 4.788 | 2,392,328 | +0.20(+4.32%) |
Nov 05, 2014 | 4.768 | 4.857 | 4.570 | 4.589 | 3,673,533 | -0.38(-7.58%) |
Nov 04, 2014 | 5.254 | 5.273 | 4.956 | 4.966 | 2,303,218 | -0.34(-6.36%) |
Nov 03, 2014 | 5.135 | 5.343 | 5.026 | 5.303 | 2,160,173 | +0.22(+4.29%) |
Oct 31, 2014 | 5.164 | 5.244 | 4.788 | 5.085 | 4,718,933 | -0.45(-8.06%) |
Oct 30, 2014 | 6.076 | 6.106 | 5.526 | 5.531 | 3,497,389 | -0.67(-10.86%) |
Oct 29, 2014 | 6.503 | 6.522 | 6.101 | 6.205 | 2,615,684 | -0.40(-6.01%) |
Oct 28, 2014 | 6.403 | 6.641 | 6.334 | 6.602 | 1,033,673 | +0.26(+4.06%) |
Oct 27, 2014 | 6.651 | 6.701 | 6.314 | 6.344 | 1,072,508 | -0.36(-5.33%) |
Oct 24, 2014 | 6.602 | 6.790 | 6.473 | 6.701 | 1,565,271 | +0.11(+1.65%) |
Oct 23, 2014 | 6.780 | 6.790 | 6.453 | 6.592 | 2,653,301 | -0.23(-3.34%) |
Oct 22, 2014 | 7.157 | 7.206 | 6.810 | 6.820 | 1,342,425 | -0.45(-6.14%) |
Oct 21, 2014 | 7.405 | 7.534 | 7.216 | 7.266 | 996,605 | +0.00(+0.00%) |
Oct 20, 2014 | 7.177 | 7.286 | 7.087 | 7.266 | 949,121 | +0.16(+2.23%) |
Oct 17, 2014 | 7.534 | 7.652 | 7.058 | 7.107 | 1,962,066 | -0.43(-5.66%) |
Oct 16, 2014 | 7.246 | 7.712 | 7.206 | 7.534 | 1,567,035 | +0.22(+2.98%) |
Oct 15, 2014 | 7.058 | 7.420 | 7.038 | 7.315 | 1,835,288 | +0.13(+1.79%) |
Oct 14, 2014 | 7.345 | 7.583 | 7.147 | 7.187 | 2,310,386 | -0.15(-2.03%) |
Oct 13, 2014 | 7.266 | 7.583 | 7.176 | 7.335 | 1,319,828 | +0.18(+2.49%) |
Oct 10, 2014 | 7.216 | 7.474 | 7.028 | 7.157 | 1,452,014 | -0.14(-1.90%) |
Oct 09, 2014 | 7.702 | 7.722 | 7.137 | 7.296 | 2,101,472 | -0.32(-4.17%) |
Oct 08, 2014 | 7.167 | 7.672 | 6.731 | 7.613 | 4,049,082 | +0.53(+7.41%) |
Oct 07, 2014 | 7.385 | 7.395 | 7.068 | 7.087 | 1,885,872 | -0.27(-3.64%) |
Oct 06, 2014 | 7.365 | 7.424 | 7.196 | 7.355 | 1,667,508 | +0.07(+0.95%) |
Oct 03, 2014 | 7.613 | 7.643 | 7.266 | 7.286 | 1,693,401 | -0.49(-6.25%) |
Oct 02, 2014 | 7.801 | 7.841 | 7.573 | 7.771 | 1,155,499 | +0.03(+0.38%) |
Oct 01, 2014 | 7.801 | 7.970 | 7.722 | 7.742 | 1,366,004 | +0.01(+0.13%) |
Sep 30, 2014 | 7.920 | 8.049 | 7.682 | 7.732 | 1,061,885 | -0.27(-3.35%) |
Sep 29, 2014 | 8.158 | 8.177 | 7.980 | 7.999 | 741,875 | -0.09(-1.10%) |
Sep 26, 2014 | 8.148 | 8.158 | 8.014 | 8.089 | 1,113,485 | -0.08(-0.97%) |
Sep 25, 2014 | 8.009 | 8.198 | 7.980 | 8.168 | 989,017 | +0.04(+0.49%) |
Sep 24, 2014 | 8.178 | 8.227 | 8.029 | 8.128 | 813,318 | -0.12(-1.44%) |
Sep 23, 2014 | 8.148 | 8.277 | 8.019 | 8.247 | 1,171,174 | +0.23(+2.84%) |
Sep 22, 2014 | 8.267 | 8.297 | 7.950 | 8.019 | 1,667,600 | -0.30(-3.58%) |
Sep 19, 2014 | 8.673 | 8.763 | 8.317 | 8.317 | 2,046,989 | -0.39(-4.44%) |
Sep 18, 2014 | 8.882 | 8.892 | 8.673 | 8.703 | 1,031,081 | -0.21(-2.34%) |
Sep 17, 2014 | 9.129 | 9.179 | 8.852 | 8.911 | 1,047,071 | -0.22(-2.39%) |
Sep 16, 2014 | 9.060 | 9.248 | 8.941 | 9.129 | 754,496 | +0.06(+0.66%) |
Sep 15, 2014 | 9.139 | 9.219 | 9.001 | 9.070 | 647,586 | -0.02(-0.22%) |
Sep 12, 2014 | 9.120 | 9.238 | 8.991 | 9.090 | 723,784 | -0.14(-1.50%) |
Sep 11, 2014 | 9.080 | 9.258 | 8.941 | 9.229 | 891,154 | +0.03(+0.32%) |
Sep 10, 2014 | 9.129 | 9.328 | 9.090 | 9.199 | 730,810 | -0.01(-0.11%) |
Sep 09, 2014 | 9.189 | 9.318 | 8.931 | 9.209 | 1,092,202 | +0.04(+0.43%) |
Sep 08, 2014 | 9.437 | 9.457 | 9.159 | 9.169 | 923,779 | -0.35(-3.65%) |
Sep 05, 2014 | 9.387 | 9.546 | 9.229 | 9.516 | 1,076,616 | +0.19(+2.02%) |
Sep 04, 2014 | 9.853 | 9.913 | 9.238 | 9.328 | 1,383,990 | -0.48(-4.85%) |
Sep 03, 2014 | 9.853 | 9.962 | 9.784 | 9.803 | 731,159 | +0.00(+0.00%) |
Sep 02, 2014 | 9.942 | 10.01 | 9.784 | 9.803 | 801,318 | -0.35(-3.42%) |
Aug 29, 2014 | 10.02 | 10.15 | 10.15 | 10.15 | 613,265 | +0.08(+0.79%) |
Aug 28, 2014 | 10.09 | 10.15 | 9.972 | 10.07 | 765,764 | +0.15(+1.50%) |
Aug 27, 2014 | 9.982 | 10.13 | 9.870 | 9.922 | 738,669 | -0.08(-0.79%) |
Aug 26, 2014 | 9.764 | 10.04 | 9.719 | 10.00 | 854,564 | +0.40(+4.13%) |
Aug 25, 2014 | 9.744 | 9.813 | 9.605 | 9.605 | 683,002 | -0.16(-1.62%) |
Aug 22, 2014 | 9.675 | 9.794 | 9.575 | 9.764 | 658,701 | +0.13(+1.34%) |
Aug 21, 2014 | 9.675 | 9.734 | 9.476 | 9.635 | 1,138,199 | -0.16(-1.62%) |
Aug 20, 2014 | 9.744 | 9.913 | 9.704 | 9.794 | 548,090 | +0.06(+0.61%) |
Aug 19, 2014 | 9.843 | 9.932 | 9.675 | 9.734 | 781,628 | -0.14(-1.41%) |
Aug 18, 2014 | 9.724 | 9.952 | 9.665 | 9.873 | 771,967 | +0.10(+1.01%) |
Aug 15, 2014 | 9.665 | 9.893 | 9.575 | 9.774 | 1,437,428 | -0.03(-0.30%) |
Aug 14, 2014 | 10.21 | 10.28 | 9.754 | 9.803 | 1,680,271 | -0.47(-4.54%) |
Aug 13, 2014 | 10.69 | 10.71 | 10.11 | 10.27 | 2,004,427 | -0.57(-5.21%) |
Aug 12, 2014 | 10.87 | 11.12 | 10.80 | 10.83 | 1,062,481 | +0.00(+0.00%) |
Aug 11, 2014 | 10.68 | 10.90 | 10.66 | 10.83 | 659,274 | +0.16(+1.49%) |
Aug 08, 2014 | 10.66 | 10.86 | 10.57 | 10.68 | 812,275 | +0.05(+0.47%) |
Aug 07, 2014 | 10.59 | 10.73 | 10.45 | 10.63 | 906,140 | +0.02(+0.19%) |
Aug 06, 2014 | 10.55 | 10.69 | 10.45 | 10.61 | 993,490 | +0.29(+2.79%) |
Aug 05, 2014 | 10.29 | 10.40 | 10.06 | 10.32 | 938,044 | -0.05(-0.48%) |
Aug 04, 2014 | 10.56 | 10.64 | 10.28 | 10.37 | 524,557 | -0.18(-1.69%) |
Aug 01, 2014 | 10.57 | 10.77 | 10.43 | 10.55 | 899,293 | +0.04(+0.38%) |
Jul 31, 2014 | 10.55 | 10.64 | 10.41 | 10.51 | 1,220,670 | -0.14(-1.30%) |
Jul 30, 2014 | 10.58 | 10.71 | 10.41 | 10.65 | 827,990 | +0.03(+0.28%) |
Jul 29, 2014 | 10.65 | 10.76 | 10.55 | 10.62 | 1,156,040 | +0.06(+0.56%) |
Jul 28, 2014 | 10.36 | 10.61 | 10.36 | 10.56 | 1,222,463 | +0.14(+1.33%) |
Jul 25, 2014 | 9.992 | 10.43 | 9.922 | 10.42 | 1,298,955 | +0.40(+3.96%) |
Jul 24, 2014 | 10.01 | 10.07 | 9.903 | 10.02 | 1,167,218 | -0.06(-0.59%) |
Jul 23, 2014 | 10.18 | 10.33 | 10.07 | 10.08 | 708,268 | -0.12(-1.17%) |
Jul 22, 2014 | 10.36 | 10.40 | 10.17 | 10.20 | 783,983 | -0.18(-1.72%) |
Jul 21, 2014 | 10.44 | 10.54 | 10.21 | 10.38 | 1,247,225 | -0.03(-0.29%) |
Jul 18, 2014 | 10.32 | 10.42 | 10.17 | 10.41 | 1,410,940 | -0.01(-0.10%) |
Jul 17, 2014 | 10.10 | 10.46 | 10.01 | 10.42 | 1,968,519 | +0.44(+4.37%) |
Jul 16, 2014 | 9.843 | 10.11 | 9.794 | 9.982 | 1,261,085 | +0.18(+1.82%) |
Jul 15, 2014 | 10.24 | 10.28 | 9.704 | 9.803 | 2,027,886 | -0.36(-3.51%) |
Jul 14, 2014 | 10.49 | 10.52 | 10.04 | 10.16 | 2,296,776 | -0.68(-6.31%) |
Jul 11, 2014 | 10.63 | 10.84 | 10.38 | 10.84 | 1,970,727 | +0.21(+1.96%) |
Jul 10, 2014 | 10.93 | 11.19 | 10.61 | 10.64 | 2,157,008 | -0.11(-1.02%) |
Jul 09, 2014 | 10.60 | 10.81 | 10.55 | 10.75 | 1,254,635 | +0.29(+2.75%) |
Jul 08, 2014 | 10.55 | 10.59 | 10.20 | 10.46 | 1,079,973 | +0.02(+0.19%) |
Jul 07, 2014 | 10.66 | 10.77 | 10.41 | 10.44 | 814,676 | -0.30(-2.77%) |
Jul 03, 2014 | 10.54 | 10.74 | 10.74 | 10.74 | 711,827 | +0.11(+1.03%) |
Jul 02, 2014 | 10.56 | 10.76 | 10.56 | 10.63 | 913,420 | +0.06(+0.56%) |