Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.25 | 13.35 | 11.79 | 13.02 | 574,420 | +0.77(+6.27%) |
Jul 30, 2015 | 11.71 | 12.34 | 11.63 | 12.25 | 318,404 | +0.57(+4.89%) |
Jul 29, 2015 | 11.25 | 11.80 | 10.74 | 11.68 | 455,538 | +1.40(+13.66%) |
Jul 28, 2015 | 10.30 | 10.35 | 10.17 | 10.28 | 73,548 | +0.03(+0.27%) |
Jul 27, 2015 | 10.29 | 10.46 | 10.19 | 10.25 | 67,028 | -0.03(-0.27%) |
Jul 24, 2015 | 10.44 | 10.55 | 10.07 | 10.28 | 102,140 | -0.17(-1.66%) |
Jul 23, 2015 | 10.57 | 10.86 | 10.44 | 10.45 | 75,002 | -0.06(-0.61%) |
Jul 22, 2015 | 10.31 | 10.51 | 10.31 | 10.51 | 33,543 | +0.16(+1.50%) |
Jul 21, 2015 | 10.50 | 10.56 | 10.19 | 10.36 | 63,288 | -0.09(-0.87%) |
Jul 20, 2015 | 10.40 | 10.53 | 10.20 | 10.45 | 20,427 | +0.09(+0.88%) |
Jul 17, 2015 | 10.37 | 10.56 | 10.35 | 10.36 | 36,401 | +0.01(+0.09%) |
Jul 16, 2015 | 10.37 | 10.57 | 10.29 | 10.35 | 46,699 | +0.04(+0.35%) |
Jul 15, 2015 | 10.18 | 10.61 | 9.846 | 10.31 | 58,596 | +0.14(+1.35%) |
Jul 14, 2015 | 10.30 | 10.32 | 9.855 | 10.18 | 108,677 | -0.10(-0.98%) |
Jul 13, 2015 | 10.69 | 10.69 | 10.26 | 10.28 | 69,294 | -0.43(-4.01%) |
Jul 10, 2015 | 10.33 | 10.71 | 10.27 | 10.71 | 107,405 | +0.37(+3.63%) |
Jul 09, 2015 | 10.40 | 10.46 | 10.21 | 10.33 | 43,290 | +0.03(+0.27%) |
Jul 08, 2015 | 10.34 | 10.48 | 10.23 | 10.30 | 58,363 | -0.14(-1.31%) |
Jul 07, 2015 | 10.60 | 10.68 | 10.16 | 10.44 | 80,441 | -0.16(-1.47%) |
Jul 06, 2015 | 10.35 | 10.73 | 10.13 | 10.60 | 123,660 | +0.27(+2.57%) |
Jul 02, 2015 | 11.07 | 10.33 | 10.33 | 10.33 | 102,271 | -0.71(-6.46%) |
Jul 01, 2015 | 11.06 | 11.15 | 10.97 | 11.04 | 150,801 | +0.02(+0.17%) |
Jun 30, 2015 | 10.61 | 11.05 | 10.58 | 11.03 | 128,217 | +0.48(+4.60%) |
Jun 29, 2015 | 10.09 | 10.61 | 9.993 | 10.54 | 203,641 | +0.39(+3.87%) |
Jun 26, 2015 | 9.846 | 10.15 | 9.819 | 10.15 | 1,826,811 | +0.27(+2.68%) |
Jun 25, 2015 | 9.773 | 9.983 | 9.709 | 9.883 | 110,669 | +0.05(+0.46%) |
Jun 24, 2015 | 10.02 | 10.09 | 9.709 | 9.837 | 109,458 | -0.21(-2.09%) |
Jun 23, 2015 | 10.26 | 10.38 | 9.974 | 10.05 | 91,385 | -0.21(-2.05%) |
Jun 22, 2015 | 10.23 | 10.42 | 10.20 | 10.26 | 103,661 | -0.01(-0.09%) |
Jun 19, 2015 | 10.21 | 10.32 | 10.01 | 10.27 | 83,305 | +0.15(+1.45%) |
Jun 18, 2015 | 10.11 | 10.21 | 10.03 | 10.12 | 44,084 | +0.06(+0.64%) |
Jun 17, 2015 | 10.27 | 10.28 | 9.910 | 10.06 | 89,538 | -0.12(-1.17%) |
Jun 16, 2015 | 10.19 | 10.50 | 10.10 | 10.18 | 82,802 | +0.03(+0.27%) |
Jun 15, 2015 | 9.938 | 10.23 | 9.865 | 10.15 | 77,656 | +0.28(+2.87%) |
Jun 12, 2015 | 9.801 | 10.17 | 9.769 | 9.865 | 64,075 | -0.01(-0.09%) |
Jun 11, 2015 | 9.956 | 10.08 | 9.810 | 9.874 | 36,334 | +0.00(+0.00%) |
Jun 10, 2015 | 9.718 | 9.956 | 9.718 | 9.874 | 173,359 | +0.05(+0.47%) |
Jun 09, 2015 | 10.03 | 10.03 | 9.636 | 9.828 | 74,352 | -0.16(-1.65%) |
Jun 08, 2015 | 10.14 | 10.14 | 9.654 | 9.993 | 192,537 | -0.15(-1.44%) |
Jun 05, 2015 | 10.32 | 10.34 | 9.938 | 10.14 | 86,082 | -0.03(-0.27%) |
Jun 04, 2015 | 9.929 | 10.18 | 9.718 | 10.17 | 123,358 | +0.22(+2.21%) |
Jun 03, 2015 | 9.609 | 10.03 | 9.554 | 9.947 | 112,397 | +0.41(+4.31%) |
Jun 02, 2015 | 9.170 | 9.636 | 9.014 | 9.535 | 107,893 | +0.41(+4.51%) |
Jun 01, 2015 | 9.179 | 9.330 | 8.713 | 9.124 | 134,227 | -0.15(-1.58%) |
May 29, 2015 | 9.206 | 9.298 | 9.106 | 9.270 | 38,825 | +0.13(+1.40%) |
May 28, 2015 | 9.426 | 9.435 | 9.142 | 9.142 | 42,715 | -0.28(-3.01%) |
May 27, 2015 | 9.097 | 9.462 | 9.069 | 9.426 | 40,725 | +0.40(+4.46%) |
May 26, 2015 | 9.298 | 9.346 | 8.813 | 9.024 | 70,708 | -0.35(-3.71%) |
May 22, 2015 | 9.380 | 9.371 | 9.371 | 9.371 | 60,925 | +0.04(+0.39%) |
May 21, 2015 | 9.353 | 9.398 | 9.280 | 9.334 | 39,927 | +0.03(+0.29%) |
May 20, 2015 | 9.325 | 9.344 | 9.051 | 9.307 | 54,548 | +0.01(+0.10%) |
May 19, 2015 | 9.316 | 9.316 | 9.152 | 9.298 | 48,574 | +0.04(+0.39%) |
May 18, 2015 | 9.179 | 9.268 | 8.914 | 9.261 | 61,817 | +0.13(+1.40%) |
May 15, 2015 | 9.207 | 9.207 | 9.032 | 9.134 | 64,108 | +0.03(+0.30%) |
May 14, 2015 | 9.270 | 9.270 | 8.287 | 9.107 | 152,304 | -0.14(-1.48%) |
May 13, 2015 | 9.334 | 9.334 | 9.179 | 9.243 | 69,890 | -0.09(-0.98%) |
May 12, 2015 | 9.507 | 9.511 | 9.079 | 9.334 | 122,761 | -0.17(-1.82%) |
May 11, 2015 | 10.01 | 10.02 | 9.459 | 9.507 | 184,281 | +0.18(+1.95%) |
May 08, 2015 | 9.107 | 9.334 | 8.679 | 9.325 | 83,302 | +0.31(+3.43%) |
May 07, 2015 | 8.924 | 9.025 | 8.743 | 9.015 | 143,269 | +0.09(+1.02%) |
May 06, 2015 | 8.879 | 9.015 | 8.688 | 8.924 | 107,621 | +0.15(+1.77%) |
May 05, 2015 | 8.651 | 8.870 | 8.451 | 8.770 | 179,985 | +0.19(+2.23%) |
May 04, 2015 | 8.460 | 8.606 | 8.196 | 8.578 | 270,046 | +0.40(+4.90%) |
May 01, 2015 | 8.105 | 8.287 | 8.023 | 8.178 | 127,256 | -0.07(-0.88%) |
Apr 30, 2015 | 8.078 | 8.551 | 7.877 | 8.251 | 91,761 | +0.36(+4.50%) |
Apr 29, 2015 | 8.196 | 8.423 | 7.886 | 7.895 | 76,975 | -0.16(-2.03%) |
Apr 28, 2015 | 7.895 | 8.105 | 7.895 | 8.059 | 33,830 | +0.16(+2.08%) |
Apr 27, 2015 | 7.850 | 7.986 | 7.832 | 7.895 | 44,313 | +0.06(+0.81%) |
Apr 24, 2015 | 7.759 | 7.886 | 7.741 | 7.832 | 39,831 | +0.03(+0.35%) |
Apr 23, 2015 | 7.722 | 7.804 | 7.659 | 7.804 | 11,359 | +0.12(+1.54%) |
Apr 22, 2015 | 7.695 | 7.790 | 7.659 | 7.686 | 18,068 | -0.09(-1.17%) |
Apr 21, 2015 | 7.786 | 7.786 | 7.659 | 7.777 | 12,059 | -0.04(-0.47%) |
Apr 20, 2015 | 7.813 | 7.813 | 7.631 | 7.813 | 21,448 | +0.06(+0.82%) |
Apr 17, 2015 | 7.841 | 7.841 | 7.722 | 7.750 | 14,387 | -0.09(-1.16%) |
Apr 16, 2015 | 7.713 | 7.868 | 7.713 | 7.841 | 48,868 | +0.15(+1.98%) |
Apr 15, 2015 | 7.649 | 7.731 | 7.622 | 7.689 | 46,746 | +0.04(+0.51%) |
Apr 14, 2015 | 7.649 | 7.668 | 7.577 | 7.649 | 26,546 | +0.00(+0.00%) |
Apr 13, 2015 | 7.649 | 7.704 | 7.586 | 7.649 | 20,644 | +0.02(+0.24%) |
Apr 10, 2015 | 7.558 | 7.631 | 7.540 | 7.631 | 13,191 | +0.07(+0.96%) |
Apr 09, 2015 | 7.604 | 7.604 | 7.486 | 7.558 | 158,650 | -0.05(-0.60%) |
Apr 08, 2015 | 7.586 | 7.604 | 7.486 | 7.604 | 7,184 | +0.06(+0.85%) |
Apr 07, 2015 | 7.458 | 7.622 | 7.458 | 7.540 | 50,118 | +0.07(+0.98%) |
Apr 06, 2015 | 7.540 | 7.595 | 7.458 | 7.467 | 11,851 | -0.07(-0.97%) |
Apr 02, 2015 | 7.486 | 7.540 | 7.540 | 7.540 | 24,158 | +0.01(+0.12%) |
Apr 01, 2015 | 7.531 | 7.558 | 7.467 | 7.531 | 13,939 | -0.10(-1.31%) |
Mar 31, 2015 | 7.504 | 7.631 | 7.459 | 7.631 | 62,207 | +0.13(+1.70%) |
Mar 30, 2015 | 7.613 | 7.613 | 7.458 | 7.504 | 69,849 | -0.08(-1.08%) |
Mar 27, 2015 | 7.486 | 7.604 | 7.449 | 7.586 | 30,423 | +0.07(+0.97%) |
Mar 26, 2015 | 7.604 | 7.631 | 7.513 | 7.513 | 20,891 | -0.09(-1.20%) |
Mar 25, 2015 | 7.595 | 7.649 | 7.458 | 7.604 | 52,730 | +0.01(+0.12%) |
Mar 24, 2015 | 7.604 | 7.604 | 7.486 | 7.595 | 34,915 | +0.12(+1.58%) |
Mar 23, 2015 | 7.504 | 7.504 | 7.449 | 7.476 | 19,174 | +0.05(+0.61%) |
Mar 20, 2015 | 7.504 | 7.595 | 7.422 | 7.431 | 33,315 | -0.10(-1.33%) |
Mar 19, 2015 | 7.313 | 7.558 | 7.313 | 7.531 | 62,872 | +0.25(+3.38%) |
Mar 18, 2015 | 7.322 | 7.346 | 7.203 | 7.285 | 14,437 | +0.04(+0.50%) |
Mar 17, 2015 | 7.176 | 7.267 | 7.004 | 7.249 | 19,364 | +0.11(+1.59%) |
Mar 16, 2015 | 7.068 | 7.249 | 7.022 | 7.136 | 32,608 | +0.08(+1.09%) |
Mar 13, 2015 | 7.358 | 7.457 | 6.941 | 7.059 | 27,211 | -0.17(-2.41%) |
Mar 12, 2015 | 7.507 | 7.512 | 7.231 | 7.233 | 17,643 | -0.03(-0.35%) |
Mar 11, 2015 | 7.566 | 7.566 | 7.222 | 7.258 | 34,609 | -0.30(-3.96%) |
Mar 10, 2015 | 7.566 | 7.566 | 7.312 | 7.557 | 57,757 | +0.03(+0.36%) |
Mar 09, 2015 | 7.430 | 7.557 | 7.339 | 7.530 | 22,441 | +0.07(+0.97%) |
Mar 06, 2015 | 7.484 | 7.566 | 7.339 | 7.457 | 12,367 | +0.00(+0.00%) |
Mar 05, 2015 | 7.566 | 7.566 | 7.305 | 7.457 | 20,658 | -0.09(-1.20%) |
Mar 04, 2015 | 7.149 | 7.548 | 7.031 | 7.548 | 108,344 | +0.46(+6.52%) |
Mar 03, 2015 | 6.850 | 7.131 | 6.841 | 7.086 | 15,407 | +0.22(+3.17%) |
Mar 02, 2015 | 7.086 | 7.086 | 6.850 | 6.868 | 21,394 | -0.04(-0.53%) |
Feb 27, 2015 | 7.240 | 7.249 | 6.904 | 6.904 | 104,878 | -0.24(-3.42%) |
Feb 26, 2015 | 7.249 | 7.249 | 6.814 | 7.149 | 25,993 | +0.14(+1.94%) |
Feb 25, 2015 | 6.889 | 7.095 | 6.877 | 7.013 | 5,854 | +0.02(+0.26%) |
Feb 24, 2015 | 6.904 | 7.077 | 6.895 | 6.995 | 6,944 | -0.06(-0.90%) |
Feb 23, 2015 | 6.886 | 7.059 | 6.805 | 7.059 | 13,154 | +0.14(+2.10%) |
Feb 20, 2015 | 7.068 | 7.068 | 6.823 | 6.914 | 5,220 | -0.14(-1.93%) |
Feb 19, 2015 | 6.995 | 7.240 | 6.868 | 7.049 | 5,897 | -0.11(-1.52%) |
Feb 18, 2015 | 6.914 | 7.231 | 6.805 | 7.158 | 17,811 | +0.32(+4.64%) |
Feb 17, 2015 | 6.814 | 7.013 | 6.814 | 6.841 | 6,385 | -0.10(-1.44%) |
Feb 13, 2015 | 6.877 | 6.941 | 6.941 | 6.941 | 7,283 | +0.07(+1.06%) |
Feb 12, 2015 | 6.950 | 7.019 | 6.814 | 6.868 | 13,555 | -0.24(-3.32%) |
Feb 11, 2015 | 6.977 | 7.149 | 6.932 | 7.104 | 12,660 | +0.14(+1.95%) |
Feb 10, 2015 | 7.004 | 7.185 | 6.904 | 6.968 | 3,240 | +0.01(+0.13%) |
Feb 09, 2015 | 6.932 | 7.204 | 6.932 | 6.959 | 14,719 | +0.01(+0.13%) |
Feb 06, 2015 | 7.068 | 7.068 | 6.950 | 6.950 | 1,467 | -0.10(-1.41%) |
Feb 05, 2015 | 7.068 | 7.240 | 6.895 | 7.049 | 9,911 | +0.06(+0.84%) |
Feb 04, 2015 | 7.022 | 7.022 | 6.877 | 6.991 | 21,867 | -0.01(-0.19%) |
Feb 03, 2015 | 7.022 | 7.068 | 6.886 | 7.004 | 36,941 | -0.02(-0.26%) |
Feb 02, 2015 | 7.031 | 7.158 | 6.886 | 7.022 | 181,978 | -0.18(-2.52%) |
Jan 30, 2015 | 7.086 | 7.249 | 6.895 | 7.204 | 55,725 | +0.04(+0.51%) |
Jan 29, 2015 | 7.068 | 7.204 | 7.031 | 7.167 | 66,871 | +0.01(+0.13%) |
Jan 28, 2015 | 7.059 | 7.204 | 6.941 | 7.158 | 31,187 | +0.09(+1.28%) |
Jan 27, 2015 | 6.895 | 7.149 | 6.877 | 7.068 | 6,867 | +0.08(+1.17%) |
Jan 26, 2015 | 7.049 | 7.158 | 6.877 | 6.986 | 30,344 | -0.08(-1.15%) |
Jan 23, 2015 | 6.823 | 7.068 | 6.670 | 7.068 | 22,862 | +0.27(+4.00%) |
Jan 22, 2015 | 6.678 | 6.932 | 6.678 | 6.796 | 7,605 | +0.10(+1.56%) |
Jan 21, 2015 | 6.750 | 6.886 | 6.692 | 6.692 | 8,934 | -0.27(-3.84%) |
Jan 20, 2015 | 7.022 | 7.022 | 6.660 | 6.959 | 16,063 | +0.07(+0.96%) |
Jan 16, 2015 | 6.914 | 6.914 | 6.832 | 6.893 | 2,474 | +0.11(+1.56%) |
Jan 15, 2015 | 6.868 | 6.986 | 6.732 | 6.787 | 7,083 | -0.07(-1.06%) |
Jan 14, 2015 | 6.832 | 6.923 | 6.705 | 6.859 | 13,221 | +0.03(+0.40%) |
Jan 13, 2015 | 6.941 | 6.968 | 6.714 | 6.832 | 34,110 | -0.15(-2.20%) |
Jan 12, 2015 | 7.022 | 7.022 | 6.687 | 6.986 | 6,470 | +0.00(+0.00%) |
Jan 09, 2015 | 6.850 | 6.995 | 6.850 | 6.986 | 2,160 | +0.25(+3.77%) |
Jan 08, 2015 | 6.660 | 6.832 | 6.597 | 6.732 | 71,262 | +0.06(+0.95%) |
Jan 07, 2015 | 6.624 | 6.796 | 6.533 | 6.669 | 31,567 | +0.06(+0.96%) |
Jan 06, 2015 | 6.741 | 6.977 | 6.578 | 6.605 | 99,443 | -0.39(-5.57%) |
Jan 05, 2015 | 7.095 | 7.095 | 6.814 | 6.995 | 23,114 | -0.09(-1.28%) |
Jan 02, 2015 | 6.687 | 7.086 | 6.615 | 7.086 | 39,878 | +0.15(+2.22%) |
Dec 31, 2014 | 6.823 | 6.932 | 6.932 | 6.932 | 37,744 | +0.21(+3.10%) |
Dec 30, 2014 | 6.886 | 6.932 | 6.714 | 6.723 | 36,845 | -0.17(-2.50%) |
Dec 29, 2014 | 6.832 | 6.895 | 6.696 | 6.895 | 47,586 | +0.05(+0.66%) |
Dec 26, 2014 | 6.841 | 6.850 | 6.705 | 6.850 | 25,382 | -0.01(-0.13%) |
Dec 24, 2014 | 6.796 | 6.859 | 6.859 | 6.859 | 9,380 | +0.11(+1.61%) |
Dec 23, 2014 | 6.796 | 6.877 | 6.497 | 6.750 | 25,789 | +0.04(+0.54%) |
Dec 22, 2014 | 6.713 | 6.787 | 6.651 | 6.714 | 9,044 | +0.07(+1.09%) |
Dec 19, 2014 | 6.569 | 6.723 | 6.488 | 6.642 | 75,691 | +0.12(+1.81%) |
Dec 18, 2014 | 6.497 | 6.696 | 6.479 | 6.524 | 19,302 | +0.00(+0.00%) |
Dec 17, 2014 | 6.524 | 6.723 | 6.479 | 6.524 | 61,977 | -0.14(-2.04%) |
Dec 16, 2014 | 6.515 | 6.769 | 6.515 | 6.660 | 178,464 | +0.14(+2.08%) |
Dec 15, 2014 | 6.687 | 6.687 | 6.515 | 6.524 | 497,937 | -0.18(-2.70%) |
Dec 12, 2014 | 6.660 | 6.787 | 6.660 | 6.705 | 7,330 | +0.18(+2.78%) |
Dec 11, 2014 | 6.759 | 6.759 | 6.524 | 6.524 | 5,748 | -0.18(-2.70%) |
Dec 10, 2014 | 6.687 | 6.762 | 6.660 | 6.705 | 9,714 | +0.00(+0.00%) |
Dec 09, 2014 | 6.660 | 6.796 | 6.660 | 6.705 | 13,659 | +0.05(+0.68%) |
Dec 08, 2014 | 6.714 | 6.796 | 6.660 | 6.660 | 6,616 | -0.09(-1.34%) |
Dec 05, 2014 | 6.678 | 6.705 | 6.660 | 6.750 | 16,026 | +0.08(+1.22%) |
Dec 04, 2014 | 6.687 | 6.796 | 6.669 | 6.669 | 2,141 | +0.00(+0.00%) |
Dec 03, 2014 | 6.877 | 6.877 | 6.669 | 6.669 | 3,250 | -0.03(-0.41%) |
Dec 02, 2014 | 6.669 | 6.814 | 6.669 | 6.696 | 11,218 | +0.03(+0.41%) |
Dec 01, 2014 | 6.584 | 6.732 | 6.584 | 6.669 | 4,016 | +0.01(+0.14%) |
Nov 28, 2014 | 6.877 | 6.877 | 6.524 | 6.660 | 8,467 | -0.14(-2.00%) |
Nov 26, 2014 | 6.769 | 6.796 | 6.796 | 6.796 | 91,711 | +0.21(+3.16%) |
Nov 25, 2014 | 6.547 | 6.615 | 6.547 | 6.587 | 20,378 | +0.13(+1.96%) |
Nov 24, 2014 | 6.343 | 6.551 | 6.343 | 6.461 | 9,964 | +0.10(+1.57%) |
Nov 21, 2014 | 6.406 | 6.406 | 6.352 | 6.361 | 2,323 | -0.09(-1.41%) |
Nov 20, 2014 | 6.392 | 6.451 | 6.352 | 6.451 | 4,576 | +0.11(+1.71%) |
Nov 19, 2014 | 6.343 | 6.470 | 6.343 | 6.343 | 5,924 | -0.05(-0.71%) |
Nov 18, 2014 | 6.587 | 6.587 | 6.361 | 6.388 | 1,987 | -0.01(-0.21%) |
Nov 17, 2014 | 6.563 | 6.563 | 6.402 | 6.402 | 3,084 | +0.00(+0.00%) |
Nov 14, 2014 | 6.410 | 6.447 | 6.402 | 6.402 | 2,801 | -0.03(-0.42%) |
Nov 13, 2014 | 6.447 | 6.447 | 6.375 | 6.429 | 9,451 | -0.01(-0.14%) |
Nov 12, 2014 | 6.329 | 6.447 | 6.321 | 6.438 | 2,329 | +0.01(+0.14%) |
Nov 11, 2014 | 6.447 | 6.447 | 6.366 | 6.429 | 2,749 | -0.03(-0.42%) |
Nov 10, 2014 | 6.320 | 6.483 | 6.320 | 6.456 | 3,946 | +0.05(+0.85%) |
Nov 07, 2014 | 6.366 | 6.492 | 6.311 | 6.402 | 26,660 | -0.04(-0.56%) |
Nov 06, 2014 | 6.456 | 6.456 | 6.311 | 6.438 | 10,322 | +0.03(+0.42%) |
Nov 05, 2014 | 6.411 | 6.492 | 6.266 | 6.411 | 35,743 | -0.01(-0.14%) |
Nov 04, 2014 | 6.582 | 6.582 | 6.411 | 6.420 | 11,509 | -0.16(-2.47%) |
Nov 03, 2014 | 6.375 | 6.663 | 6.375 | 6.582 | 14,651 | -0.02(-0.27%) |
Oct 31, 2014 | 6.438 | 6.600 | 6.140 | 6.600 | 68,452 | +0.06(+0.97%) |
Oct 30, 2014 | 6.528 | 6.654 | 6.348 | 6.537 | 19,576 | +0.00(+0.00%) |
Oct 29, 2014 | 6.402 | 6.582 | 6.395 | 6.537 | 25,744 | +0.14(+2.26%) |
Oct 28, 2014 | 6.302 | 6.393 | 6.223 | 6.393 | 10,612 | +0.05(+0.71%) |
Oct 27, 2014 | 6.402 | 6.402 | 6.275 | 6.348 | 6,385 | -0.05(-0.85%) |
Oct 24, 2014 | 6.329 | 6.402 | 6.262 | 6.402 | 1,414 | +0.07(+1.14%) |
Oct 23, 2014 | 6.402 | 6.402 | 6.312 | 6.329 | 3,854 | -0.02(-0.28%) |
Oct 22, 2014 | 6.132 | 6.357 | 6.132 | 6.348 | 8,483 | +0.13(+2.03%) |
Oct 21, 2014 | 6.203 | 6.221 | 6.140 | 6.221 | 7,366 | +0.04(+0.58%) |
Oct 20, 2014 | 6.185 | 6.185 | 6.118 | 6.185 | 1,828 | -0.01(-0.15%) |
Oct 17, 2014 | 6.176 | 6.194 | 6.113 | 6.194 | 12,598 | +0.24(+4.09%) |
Oct 16, 2014 | 5.978 | 5.996 | 5.843 | 5.951 | 36,040 | -0.15(-2.51%) |
Oct 15, 2014 | 5.996 | 6.203 | 5.996 | 6.104 | 2,853 | -0.07(-1.17%) |
Oct 14, 2014 | 6.203 | 6.212 | 6.143 | 6.176 | 3,211 | +0.00(+0.00%) |
Oct 13, 2014 | 6.201 | 6.212 | 6.141 | 6.176 | 3,980 | +0.00(+0.00%) |
Oct 10, 2014 | 6.095 | 6.176 | 6.095 | 6.176 | 8,660 | -0.03(-0.44%) |
Oct 09, 2014 | 6.041 | 6.203 | 5.969 | 6.203 | 25,640 | +0.15(+2.53%) |
Oct 08, 2014 | 6.158 | 6.221 | 6.041 | 6.050 | 12,347 | -0.15(-2.47%) |
Oct 07, 2014 | 6.275 | 6.284 | 6.032 | 6.203 | 10,906 | -0.05(-0.72%) |
Oct 06, 2014 | 6.167 | 6.257 | 6.167 | 6.248 | 872 | +0.09(+1.46%) |
Oct 03, 2014 | 6.229 | 6.266 | 6.144 | 6.158 | 2,802 | -0.08(-1.30%) |
Oct 02, 2014 | 6.095 | 6.239 | 5.996 | 6.239 | 3,713 | +0.15(+2.52%) |
Oct 01, 2014 | 6.158 | 6.158 | 6.045 | 6.086 | 3,074 | -0.12(-1.89%) |
Sep 30, 2014 | 6.149 | 6.248 | 6.131 | 6.203 | 12,029 | +0.15(+2.52%) |
Sep 29, 2014 | 6.095 | 6.221 | 6.050 | 6.051 | 4,987 | -0.09(-1.45%) |
Sep 26, 2014 | 6.167 | 6.284 | 6.140 | 6.140 | 9,724 | -0.05(-0.73%) |
Sep 25, 2014 | 6.320 | 6.320 | 6.149 | 6.185 | 6,462 | -0.19(-2.97%) |
Sep 24, 2014 | 6.185 | 6.375 | 6.185 | 6.375 | 4,543 | +0.03(+0.43%) |
Sep 23, 2014 | 6.364 | 6.383 | 6.347 | 6.347 | 2,292 | +0.08(+1.29%) |
Sep 22, 2014 | 6.338 | 6.438 | 6.221 | 6.266 | 9,245 | +0.01(+0.14%) |
Sep 19, 2014 | 6.221 | 6.322 | 6.149 | 6.257 | 15,338 | +0.07(+1.17%) |
Sep 18, 2014 | 6.275 | 6.302 | 6.140 | 6.185 | 18,022 | -0.03(-0.44%) |
Sep 17, 2014 | 6.348 | 6.366 | 6.185 | 6.212 | 16,244 | -0.09(-1.43%) |
Sep 16, 2014 | 6.311 | 6.348 | 6.230 | 6.302 | 4,802 | +0.03(+0.43%) |
Sep 15, 2014 | 6.311 | 6.393 | 6.266 | 6.275 | 7,591 | +0.01(+0.14%) |
Sep 12, 2014 | 6.284 | 6.429 | 6.239 | 6.266 | 7,531 | -0.05(-0.86%) |
Sep 11, 2014 | 6.348 | 6.375 | 6.230 | 6.320 | 12,112 | -0.04(-0.64%) |
Sep 10, 2014 | 6.203 | 6.366 | 6.203 | 6.361 | 6,011 | +0.02(+0.36%) |
Sep 09, 2014 | 6.284 | 6.365 | 6.248 | 6.338 | 7,271 | +0.00(+0.00%) |
Sep 08, 2014 | 6.275 | 6.384 | 6.194 | 6.338 | 36,971 | +0.01(+0.14%) |
Sep 05, 2014 | 6.275 | 6.535 | 6.275 | 6.329 | 13,783 | -0.05(-0.85%) |
Sep 04, 2014 | 6.681 | 6.681 | 6.384 | 6.384 | 34,599 | -0.25(-3.80%) |
Sep 03, 2014 | 6.636 | 6.753 | 6.591 | 6.636 | 11,423 | -0.02(-0.27%) |
Sep 02, 2014 | 6.672 | 6.762 | 6.582 | 6.654 | 18,184 | +0.07(+1.10%) |
Aug 29, 2014 | 6.672 | 6.582 | 6.582 | 6.582 | 17,190 | -0.06(-0.95%) |
Aug 28, 2014 | 6.672 | 6.672 | 6.582 | 6.645 | 2,854 | +0.04(+0.55%) |
Aug 27, 2014 | 6.718 | 6.807 | 6.600 | 6.609 | 15,909 | -0.11(-1.61%) |
Aug 26, 2014 | 6.762 | 6.762 | 6.609 | 6.717 | 4,966 | -0.05(-0.67%) |
Aug 25, 2014 | 6.816 | 6.834 | 6.762 | 6.762 | 2,949 | -0.05(-0.79%) |
Aug 22, 2014 | 6.735 | 6.816 | 6.735 | 6.816 | 3,972 | +0.11(+1.61%) |
Aug 21, 2014 | 6.546 | 6.717 | 6.546 | 6.708 | 8,271 | +0.03(+0.40%) |
Aug 20, 2014 | 6.699 | 6.707 | 6.654 | 6.681 | 4,328 | -0.07(-1.07%) |
Aug 19, 2014 | 6.789 | 6.958 | 6.684 | 6.753 | 17,361 | -0.04(-0.60%) |
Aug 18, 2014 | 6.650 | 6.875 | 6.650 | 6.794 | 27,148 | +0.28(+4.27%) |
Aug 15, 2014 | 6.632 | 6.632 | 6.516 | 6.516 | 16,515 | -0.08(-1.22%) |
Aug 14, 2014 | 6.587 | 6.623 | 6.507 | 6.596 | 6,107 | +0.04(+0.68%) |
Aug 13, 2014 | 6.560 | 6.560 | 6.417 | 6.552 | 15,697 | +0.00(+0.00%) |
Aug 12, 2014 | 6.686 | 6.848 | 6.552 | 6.552 | 15,466 | -0.15(-2.28%) |
Aug 11, 2014 | 6.704 | 6.794 | 6.659 | 6.704 | 24,885 | +0.04(+0.67%) |
Aug 08, 2014 | 6.641 | 6.749 | 6.623 | 6.659 | 16,171 | -0.03(-0.40%) |
Aug 07, 2014 | 6.803 | 6.910 | 6.672 | 6.686 | 5,447 | -0.11(-1.59%) |
Aug 06, 2014 | 6.964 | 6.964 | 6.776 | 6.794 | 8,948 | -0.10(-1.43%) |
Aug 05, 2014 | 7.180 | 7.261 | 6.776 | 6.893 | 18,808 | -0.29(-4.02%) |
Aug 04, 2014 | 7.189 | 7.256 | 7.180 | 7.182 | 1,643 | -0.02(-0.22%) |