Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.900 | 5.930 | 5.760 | 5.840 | 10,926 | -0.08(-1.35%) |
Aug 28, 2015 | 5.660 | 6.095 | 5.140 | 5.920 | 26,370 | +0.31(+5.53%) |
Aug 27, 2015 | 5.140 | 5.790 | 5.100 | 5.610 | 59,950 | +0.49(+9.57%) |
Aug 26, 2015 | 5.560 | 5.630 | 5.060 | 5.120 | 12,036 | -0.16(-2.94%) |
Aug 25, 2015 | 5.470 | 5.580 | 5.060 | 5.275 | 16,402 | +0.33(+6.57%) |
Aug 24, 2015 | 5.000 | 5.160 | 4.630 | 4.950 | 40,519 | -0.39(-7.30%) |
Aug 21, 2015 | 5.260 | 5.510 | 5.050 | 5.340 | 28,431 | +0.11(+2.10%) |
Aug 20, 2015 | 5.600 | 5.650 | 5.230 | 5.230 | 17,132 | -0.37(-6.61%) |
Aug 19, 2015 | 5.680 | 6.000 | 5.510 | 5.600 | 38,593 | -0.15(-2.61%) |
Aug 18, 2015 | 5.780 | 5.900 | 5.500 | 5.750 | 27,666 | +0.10(+1.77%) |
Aug 17, 2015 | 5.470 | 5.770 | 5.460 | 5.650 | 14,325 | +0.20(+3.67%) |
Aug 14, 2015 | 5.650 | 5.790 | 5.400 | 5.450 | 22,308 | -0.20(-3.54%) |
Aug 13, 2015 | 5.700 | 5.810 | 5.590 | 5.650 | 5,352 | +0.07(+1.25%) |
Aug 12, 2015 | 6.000 | 6.210 | 5.504 | 5.580 | 61,553 | -0.48(-7.92%) |
Aug 11, 2015 | 6.240 | 6.530 | 5.920 | 6.060 | 7,257 | -0.10(-1.62%) |
Aug 10, 2015 | 6.130 | 6.500 | 6.100 | 6.160 | 8,120 | -0.08(-1.28%) |
Aug 07, 2015 | 6.350 | 6.460 | 6.010 | 6.240 | 40,780 | -0.20(-3.11%) |
Aug 06, 2015 | 6.460 | 6.600 | 6.290 | 6.440 | 15,039 | -0.03(-0.46%) |
Aug 05, 2015 | 6.370 | 6.600 | 6.370 | 6.470 | 20,798 | +0.01(+0.15%) |
Aug 04, 2015 | 6.550 | 6.624 | 6.290 | 6.460 | 16,532 | +0.01(+0.16%) |
Aug 03, 2015 | 6.359 | 6.500 | 6.359 | 6.450 | 5,658 | -0.03(-0.46%) |
Jul 31, 2015 | 6.620 | 6.670 | 6.340 | 6.480 | 30,973 | -0.16(-2.41%) |
Jul 30, 2015 | 6.680 | 6.690 | 6.560 | 6.640 | 22,019 | -0.10(-1.48%) |
Jul 29, 2015 | 7.050 | 7.100 | 6.620 | 6.740 | 23,066 | -0.23(-3.30%) |
Jul 28, 2015 | 7.040 | 7.140 | 6.830 | 6.970 | 8,358 | -0.10(-1.41%) |
Jul 27, 2015 | 6.770 | 7.090 | 6.663 | 7.070 | 26,624 | +0.39(+5.84%) |
Jul 24, 2015 | 6.620 | 6.990 | 6.580 | 6.680 | 26,641 | +0.05(+0.75%) |
Jul 23, 2015 | 6.680 | 6.800 | 6.560 | 6.630 | 7,089 | +0.04(+0.61%) |
Jul 22, 2015 | 6.653 | 6.750 | 6.550 | 6.590 | 22,062 | -0.08(-1.20%) |
Jul 21, 2015 | 6.630 | 6.780 | 6.590 | 6.670 | 26,624 | -0.05(-0.74%) |
Jul 20, 2015 | 6.870 | 7.150 | 6.600 | 6.720 | 64,090 | +0.01(+0.15%) |
Jul 17, 2015 | 6.538 | 6.900 | 6.510 | 6.710 | 32,024 | +0.19(+2.91%) |
Jul 16, 2015 | 6.610 | 6.740 | 6.500 | 6.520 | 16,159 | -0.09(-1.36%) |
Jul 15, 2015 | 6.630 | 6.700 | 6.400 | 6.610 | 26,292 | +0.13(+2.01%) |
Jul 14, 2015 | 6.810 | 6.810 | 6.400 | 6.480 | 45,657 | -0.47(-6.76%) |
Jul 13, 2015 | 6.330 | 6.950 | 6.300 | 6.950 | 20,799 | +0.62(+9.79%) |
Jul 10, 2015 | 6.660 | 6.660 | 6.280 | 6.330 | 21,149 | -0.25(-3.80%) |
Jul 09, 2015 | 6.380 | 6.850 | 6.370 | 6.580 | 29,141 | +0.31(+4.94%) |
Jul 08, 2015 | 6.500 | 6.530 | 6.050 | 6.270 | 33,704 | -0.43(-6.42%) |
Jul 07, 2015 | 6.700 | 6.700 | 6.440 | 6.700 | 14,454 | +0.04(+0.68%) |
Jul 06, 2015 | 6.786 | 7.020 | 6.610 | 6.655 | 20,881 | -0.23(-3.34%) |
Jul 02, 2015 | 6.990 | 6.885 | 6.885 | 6.885 | 10,600 | +0.00(+0.07%) |
Jul 01, 2015 | 6.800 | 7.150 | 6.710 | 6.880 | 30,456 | -0.01(-0.15%) |
Jun 30, 2015 | 6.750 | 6.990 | 6.600 | 6.890 | 58,215 | +0.23(+3.45%) |
Jun 29, 2015 | 7.000 | 7.380 | 6.510 | 6.660 | 67,927 | -0.46(-6.46%) |
Jun 26, 2015 | 7.770 | 8.040 | 6.900 | 7.120 | 97,675 | -0.89(-11.11%) |
Jun 25, 2015 | 8.300 | 8.400 | 7.650 | 8.010 | 90,450 | -0.13(-1.60%) |
Jun 24, 2015 | 7.140 | 8.498 | 6.920 | 8.140 | 244,593 | +0.84(+11.51%) |
Jun 23, 2015 | 7.520 | 7.720 | 7.250 | 7.300 | 79,898 | +0.00(+0.00%) |
Jun 22, 2015 | 7.150 | 7.550 | 6.950 | 7.300 | 69,387 | +0.25(+3.55%) |
Jun 19, 2015 | 6.780 | 7.150 | 6.260 | 7.050 | 75,208 | +0.11(+1.59%) |
Jun 18, 2015 | 6.500 | 6.980 | 6.500 | 6.940 | 66,983 | +0.48(+7.43%) |
Jun 17, 2015 | 6.270 | 7.000 | 6.270 | 6.460 | 57,526 | +0.16(+2.54%) |
Jun 16, 2015 | 7.100 | 7.100 | 6.270 | 6.300 | 98,718 | -0.44(-6.53%) |
Jun 15, 2015 | 6.210 | 7.500 | 5.750 | 6.740 | 262,466 | +0.98(+17.01%) |
Jun 12, 2015 | 5.970 | 5.980 | 5.720 | 5.760 | 6,015 | +0.02(+0.35%) |
Jun 11, 2015 | 5.980 | 6.010 | 5.700 | 5.740 | 12,178 | -0.12(-2.05%) |
Jun 10, 2015 | 5.910 | 6.050 | 5.850 | 5.860 | 6,434 | +0.00(+0.00%) |
Jun 09, 2015 | 6.140 | 6.140 | 5.850 | 5.860 | 7,260 | -0.07(-1.18%) |
Jun 08, 2015 | 6.020 | 6.020 | 5.770 | 5.930 | 8,417 | +0.11(+1.89%) |
Jun 05, 2015 | 6.090 | 6.090 | 5.750 | 5.820 | 3,562 | -0.22(-3.64%) |
Jun 04, 2015 | 5.880 | 6.040 | 5.700 | 6.040 | 19,546 | +0.24(+4.14%) |
Jun 03, 2015 | 5.770 | 5.800 | 5.600 | 5.800 | 6,887 | -0.10(-1.69%) |
Jun 02, 2015 | 5.800 | 5.930 | 5.620 | 5.900 | 17,982 | +0.37(+6.69%) |
Jun 01, 2015 | 5.590 | 5.780 | 5.510 | 5.530 | 3,766 | -0.22(-3.83%) |
May 29, 2015 | 5.420 | 5.940 | 5.420 | 5.750 | 24,112 | +0.39(+7.28%) |
May 28, 2015 | 5.450 | 5.680 | 5.100 | 5.360 | 43,482 | +0.01(+0.19%) |
May 27, 2015 | 6.000 | 6.000 | 5.330 | 5.350 | 21,751 | -0.43(-7.44%) |
May 26, 2015 | 5.400 | 5.990 | 5.400 | 5.780 | 4,118 | +0.21(+3.77%) |
May 22, 2015 | 5.950 | 5.570 | 5.570 | 5.570 | 4,000 | -0.03(-0.54%) |
May 21, 2015 | 5.390 | 5.830 | 5.350 | 5.600 | 18,854 | +0.10(+1.82%) |
May 20, 2015 | 5.500 | 5.740 | 5.350 | 5.500 | 4,867 | -0.15(-2.65%) |
May 19, 2015 | 6.000 | 6.220 | 5.510 | 5.650 | 12,202 | -0.06(-1.05%) |
May 18, 2015 | 6.200 | 6.200 | 5.710 | 5.710 | 3,595 | -0.24(-4.03%) |
May 15, 2015 | 6.250 | 6.250 | 5.750 | 5.950 | 2,729 | -0.04(-0.67%) |
May 14, 2015 | 5.973 | 6.240 | 5.960 | 5.990 | 7,303 | +0.03(+0.50%) |
May 13, 2015 | 6.290 | 6.290 | 5.730 | 5.960 | 25,562 | -0.18(-2.93%) |
May 12, 2015 | 6.240 | 6.290 | 5.850 | 6.140 | 20,627 | +0.28(+4.78%) |
May 11, 2015 | 5.770 | 5.980 | 5.510 | 5.860 | 12,406 | +0.11(+1.91%) |
May 08, 2015 | 5.750 | 5.830 | 5.510 | 5.750 | 22,971 | +0.00(+0.00%) |
May 07, 2015 | 5.860 | 5.866 | 5.720 | 5.750 | 12,824 | +0.01(+0.17%) |
May 06, 2015 | 5.900 | 5.950 | 5.530 | 5.740 | 5,424 | +0.29(+5.32%) |
May 05, 2015 | 5.700 | 5.700 | 5.300 | 5.450 | 6,658 | +0.02(+0.37%) |
May 04, 2015 | 5.550 | 6.090 | 5.362 | 5.430 | 17,285 | -0.17(-3.04%) |
May 01, 2015 | 5.550 | 5.870 | 5.520 | 5.600 | 2,981 | -0.10(-1.75%) |
Apr 30, 2015 | 5.800 | 5.870 | 5.700 | 5.700 | 8,312 | +0.00(+0.00%) |
Apr 29, 2015 | 5.955 | 5.955 | 5.560 | 5.700 | 11,724 | -0.13(-2.23%) |
Apr 28, 2015 | 6.130 | 6.224 | 5.280 | 5.830 | 87,607 | -0.41(-6.57%) |
Apr 27, 2015 | 6.320 | 6.440 | 6.150 | 6.240 | 15,761 | -0.16(-2.50%) |
Apr 24, 2015 | 6.306 | 6.650 | 6.280 | 6.400 | 6,500 | -0.01(-0.16%) |
Apr 23, 2015 | 6.370 | 6.590 | 6.250 | 6.410 | 14,527 | +0.04(+0.63%) |
Apr 22, 2015 | 6.340 | 6.590 | 6.260 | 6.370 | 9,311 | -0.04(-0.62%) |
Apr 21, 2015 | 6.210 | 6.560 | 6.210 | 6.410 | 13,277 | +0.15(+2.40%) |
Apr 20, 2015 | 6.600 | 6.610 | 6.260 | 6.260 | 28,664 | -0.21(-3.25%) |
Apr 17, 2015 | 6.800 | 6.800 | 6.270 | 6.470 | 27,713 | -0.26(-3.86%) |
Apr 16, 2015 | 6.660 | 7.000 | 6.590 | 6.730 | 17,894 | -0.17(-2.46%) |
Apr 15, 2015 | 6.650 | 7.200 | 6.650 | 6.900 | 22,837 | +0.12(+1.77%) |
Apr 14, 2015 | 6.870 | 7.109 | 6.670 | 6.780 | 12,656 | -0.08(-1.17%) |
Apr 13, 2015 | 7.360 | 7.360 | 6.820 | 6.860 | 30,984 | -0.14(-2.00%) |
Apr 10, 2015 | 7.460 | 7.500 | 6.940 | 7.000 | 48,475 | -0.18(-2.51%) |
Apr 09, 2015 | 6.580 | 7.899 | 6.520 | 7.180 | 248,529 | +1.17(+19.47%) |
Apr 08, 2015 | 6.150 | 6.150 | 6.000 | 6.010 | 10,200 | +0.01(+0.17%) |
Apr 07, 2015 | 6.140 | 6.150 | 5.910 | 6.000 | 7,260 | -0.16(-2.60%) |
Apr 06, 2015 | 6.080 | 6.160 | 5.870 | 6.160 | 7,750 | +0.13(+2.16%) |
Apr 02, 2015 | 6.090 | 6.030 | 6.030 | 6.030 | 10,300 | +0.03(+0.50%) |
Apr 01, 2015 | 6.200 | 6.240 | 6.000 | 6.000 | 11,700 | +0.00(+0.00%) |
Mar 31, 2015 | 5.800 | 6.060 | 5.800 | 6.000 | 13,200 | +0.02(+0.33%) |
Mar 30, 2015 | 6.140 | 6.200 | 5.850 | 5.980 | 8,553 | -0.04(-0.66%) |
Mar 27, 2015 | 5.900 | 6.140 | 5.900 | 6.020 | 3,244 | +0.07(+1.18%) |
Mar 26, 2015 | 6.200 | 6.300 | 5.950 | 5.950 | 19,404 | -0.06(-1.00%) |
Mar 25, 2015 | 5.950 | 6.080 | 5.950 | 6.010 | 12,575 | -0.02(-0.33%) |
Mar 24, 2015 | 6.120 | 6.190 | 6.030 | 6.030 | 5,916 | +0.03(+0.50%) |
Mar 23, 2015 | 6.150 | 6.290 | 6.000 | 6.000 | 37,576 | -0.30(-4.76%) |
Mar 20, 2015 | 6.830 | 6.830 | 6.210 | 6.300 | 11,845 | +0.00(+0.00%) |
Mar 19, 2015 | 6.380 | 6.680 | 6.300 | 6.300 | 13,373 | -0.12(-1.87%) |
Mar 18, 2015 | 6.700 | 6.730 | 6.360 | 6.420 | 11,438 | -0.16(-2.43%) |
Mar 17, 2015 | 6.700 | 6.840 | 6.580 | 6.580 | 8,600 | -0.06(-0.90%) |
Mar 16, 2015 | 6.700 | 6.780 | 6.450 | 6.640 | 11,343 | +0.13(+2.00%) |
Mar 13, 2015 | 7.200 | 7.200 | 6.260 | 6.510 | 15,749 | -0.39(-5.65%) |
Mar 12, 2015 | 7.500 | 7.700 | 6.810 | 6.900 | 28,228 | -0.39(-5.35%) |
Mar 11, 2015 | 7.360 | 7.360 | 7.020 | 7.290 | 3,625 | +0.19(+2.68%) |
Mar 10, 2015 | 7.160 | 7.350 | 7.100 | 7.100 | 5,575 | -0.32(-4.31%) |
Mar 09, 2015 | 7.240 | 7.420 | 7.010 | 7.420 | 10,919 | +0.39(+5.55%) |
Mar 06, 2015 | 7.460 | 7.480 | 7.000 | 7.030 | 19,384 | -0.35(-4.74%) |
Mar 05, 2015 | 7.200 | 7.430 | 7.090 | 7.380 | 4,940 | +0.29(+4.09%) |
Mar 04, 2015 | 7.000 | 7.200 | 7.020 | 7.090 | 14,003 | +0.07(+1.00%) |
Mar 03, 2015 | 7.120 | 7.190 | 7.010 | 7.020 | 4,935 | +0.11(+1.59%) |
Mar 02, 2015 | 6.830 | 7.280 | 6.830 | 6.910 | 17,046 | +0.13(+1.92%) |
Feb 27, 2015 | 7.000 | 7.000 | 6.610 | 6.780 | 12,187 | -0.02(-0.29%) |
Feb 26, 2015 | 6.530 | 7.490 | 6.530 | 6.800 | 24,972 | +0.15(+2.26%) |
Feb 25, 2015 | 6.680 | 6.740 | 6.270 | 6.650 | 31,117 | -0.06(-0.89%) |
Feb 24, 2015 | 6.670 | 7.230 | 6.450 | 6.710 | 34,809 | -0.01(-0.15%) |
Feb 23, 2015 | 6.710 | 7.020 | 6.710 | 6.720 | 14,985 | -0.19(-2.75%) |
Feb 20, 2015 | 6.720 | 7.490 | 6.600 | 6.910 | 18,121 | +0.17(+2.60%) |
Feb 19, 2015 | 6.590 | 7.500 | 6.590 | 6.735 | 13,789 | +0.08(+1.13%) |
Feb 18, 2015 | 6.490 | 6.660 | 5.810 | 6.660 | 56,273 | +0.20(+3.10%) |
Feb 17, 2015 | 7.460 | 7.460 | 6.450 | 6.460 | 43,977 | -0.71(-9.90%) |
Feb 13, 2015 | 7.170 | 7.170 | 7.170 | 7.170 | 7,300 | +0.04(+0.63%) |
Feb 12, 2015 | 7.070 | 7.490 | 7.070 | 7.125 | 19,018 | +0.05(+0.78%) |
Feb 11, 2015 | 7.830 | 7.830 | 6.920 | 7.070 | 45,200 | +0.02(+0.28%) |
Feb 10, 2015 | 7.570 | 7.570 | 7.000 | 7.050 | 52,415 | -0.38(-5.11%) |
Feb 09, 2015 | 7.690 | 7.840 | 7.400 | 7.430 | 51,770 | -0.14(-1.85%) |
Feb 06, 2015 | 8.300 | 8.300 | 7.480 | 7.570 | 24,475 | -0.37(-4.66%) |
Feb 05, 2015 | 7.750 | 8.000 | 7.600 | 7.940 | 32,744 | +0.30(+3.93%) |
Feb 04, 2015 | 8.700 | 8.700 | 7.500 | 7.640 | 24,355 | +0.06(+0.79%) |
Feb 03, 2015 | 8.590 | 8.670 | 7.370 | 7.580 | 50,782 | -0.79(-9.44%) |
Feb 02, 2015 | 8.550 | 8.688 | 8.100 | 8.370 | 23,843 | +0.22(+2.70%) |
Jan 30, 2015 | 8.260 | 8.290 | 7.990 | 8.150 | 11,247 | -0.13(-1.57%) |
Jan 29, 2015 | 8.480 | 8.500 | 8.220 | 8.280 | 4,108 | -0.19(-2.24%) |
Jan 28, 2015 | 8.560 | 8.760 | 8.380 | 8.470 | 16,780 | +0.04(+0.47%) |
Jan 27, 2015 | 8.560 | 8.600 | 8.250 | 8.430 | 12,983 | -0.02(-0.24%) |
Jan 26, 2015 | 8.500 | 8.850 | 8.400 | 8.450 | 42,569 | +0.33(+4.06%) |
Jan 23, 2015 | 8.080 | 8.290 | 8.000 | 8.120 | 11,126 | +0.08(+1.00%) |
Jan 22, 2015 | 7.700 | 8.270 | 7.700 | 8.040 | 25,891 | +0.28(+3.61%) |
Jan 21, 2015 | 7.900 | 7.940 | 7.700 | 7.760 | 8,506 | +0.19(+2.51%) |
Jan 20, 2015 | 7.770 | 7.770 | 7.350 | 7.570 | 11,512 | -0.24(-3.07%) |
Jan 16, 2015 | 7.820 | 7.980 | 7.810 | 7.810 | 3,300 | -0.20(-2.50%) |
Jan 15, 2015 | 8.140 | 8.140 | 7.560 | 8.010 | 12,534 | +0.04(+0.50%) |
Jan 14, 2015 | 8.000 | 8.000 | 7.510 | 7.970 | 12,012 | -0.23(-2.80%) |
Jan 13, 2015 | 8.170 | 8.230 | 8.000 | 8.200 | 19,069 | +0.40(+5.13%) |
Jan 12, 2015 | 7.900 | 8.600 | 7.570 | 7.800 | 43,440 | -0.02(-0.26%) |
Jan 09, 2015 | 7.780 | 8.300 | 7.480 | 7.820 | 68,790 | +0.12(+1.56%) |
Jan 08, 2015 | 7.186 | 7.870 | 7.150 | 7.700 | 80,855 | +0.69(+9.84%) |
Jan 07, 2015 | 6.830 | 7.190 | 6.765 | 7.010 | 72,525 | +0.19(+2.79%) |
Jan 06, 2015 | 6.730 | 7.000 | 6.611 | 6.820 | 21,764 | +0.09(+1.34%) |
Jan 05, 2015 | 6.670 | 7.000 | 6.510 | 6.730 | 18,184 | +0.12(+1.89%) |
Jan 02, 2015 | 6.701 | 6.750 | 6.605 | 6.605 | 2,955 | +0.22(+3.36%) |
Dec 31, 2014 | 6.150 | 6.390 | 6.390 | 6.390 | 18,100 | +0.36(+5.97%) |
Dec 30, 2014 | 5.620 | 6.415 | 5.620 | 6.030 | 16,887 | +0.32(+5.60%) |
Dec 29, 2014 | 5.810 | 6.340 | 5.700 | 5.710 | 19,780 | -0.25(-4.24%) |
Dec 26, 2014 | 6.220 | 6.220 | 5.450 | 5.963 | 35,342 | -0.29(-4.59%) |
Dec 24, 2014 | 6.560 | 6.250 | 6.250 | 6.250 | 15,300 | -0.35(-5.30%) |
Dec 23, 2014 | 6.303 | 6.750 | 6.303 | 6.600 | 9,414 | +0.36(+5.77%) |
Dec 22, 2014 | 6.200 | 6.550 | 6.150 | 6.240 | 12,413 | -0.29(-4.44%) |
Dec 19, 2014 | 6.350 | 6.860 | 6.238 | 6.530 | 10,008 | +0.36(+5.83%) |
Dec 18, 2014 | 6.510 | 6.510 | 6.090 | 6.170 | 27,305 | -0.44(-6.61%) |
Dec 17, 2014 | 6.728 | 6.728 | 6.150 | 6.607 | 6,516 | +0.07(+1.02%) |
Dec 16, 2014 | 6.500 | 6.600 | 6.000 | 6.540 | 17,716 | -0.07(-1.04%) |
Dec 15, 2014 | 6.770 | 7.450 | 6.550 | 6.609 | 5,914 | -0.10(-1.51%) |
Dec 12, 2014 | 7.530 | 7.570 | 6.700 | 6.710 | 14,463 | -0.54(-7.45%) |
Dec 11, 2014 | 7.140 | 7.510 | 7.140 | 7.250 | 9,275 | +0.06(+0.83%) |
Dec 10, 2014 | 6.720 | 7.470 | 6.720 | 7.190 | 13,415 | +0.48(+7.15%) |
Dec 09, 2014 | 6.770 | 7.090 | 6.700 | 6.710 | 18,546 | -0.35(-4.96%) |
Dec 08, 2014 | 7.170 | 7.360 | 6.660 | 7.060 | 30,174 | -0.12(-1.67%) |
Dec 05, 2014 | 7.570 | 7.598 | 7.180 | 7.180 | 15,382 | -0.18(-2.45%) |
Dec 04, 2014 | 7.650 | 7.700 | 7.360 | 7.360 | 25,302 | -0.19(-2.52%) |
Dec 03, 2014 | 7.330 | 7.810 | 7.330 | 7.550 | 36,089 | +0.21(+2.86%) |
Dec 02, 2014 | 7.800 | 8.000 | 7.040 | 7.340 | 72,854 | -0.44(-5.66%) |
Dec 01, 2014 | 7.500 | 8.200 | 7.000 | 7.780 | 186,242 | +0.88(+12.75%) |
Nov 28, 2014 | 7.000 | 7.590 | 6.760 | 6.900 | 165,947 | +0.95(+15.97%) |
Nov 26, 2014 | 4.840 | 5.950 | 5.950 | 5.950 | 170,900 | +1.25(+26.60%) |
Nov 25, 2014 | 4.780 | 4.830 | 4.500 | 4.700 | 22,786 | +0.17(+3.75%) |
Nov 24, 2014 | 4.500 | 4.763 | 4.500 | 4.530 | 23,700 | -0.02(-0.44%) |
Nov 21, 2014 | 4.700 | 4.700 | 4.500 | 4.550 | 15,702 | -0.18(-3.81%) |
Nov 20, 2014 | 4.700 | 4.950 | 4.700 | 4.730 | 10,597 | +0.08(+1.72%) |
Nov 19, 2014 | 4.510 | 4.900 | 4.510 | 4.650 | 15,350 | -0.06(-1.27%) |
Nov 18, 2014 | 4.840 | 5.020 | 4.570 | 4.710 | 14,015 | -0.27(-5.42%) |
Nov 17, 2014 | 5.101 | 5.101 | 4.790 | 4.980 | 9,750 | -0.12(-2.35%) |
Nov 14, 2014 | 5.150 | 5.150 | 5.100 | 5.100 | 6,400 | -0.05(-0.97%) |
Nov 13, 2014 | 5.110 | 5.390 | 5.110 | 5.150 | 4,050 | -0.10(-1.90%) |
Nov 12, 2014 | 5.250 | 5.340 | 5.240 | 5.250 | 4,226 | +0.00(+0.00%) |
Nov 11, 2014 | 5.300 | 5.340 | 5.150 | 5.250 | 3,782 | -0.05(-0.94%) |
Nov 10, 2014 | 5.350 | 5.380 | 5.300 | 5.300 | 2,150 | -0.05(-0.93%) |
Nov 07, 2014 | 5.247 | 5.600 | 5.100 | 5.349 | 13,724 | +0.15(+2.87%) |
Nov 06, 2014 | 5.360 | 5.600 | 5.070 | 5.200 | 8,757 | -0.39(-6.98%) |
Nov 05, 2014 | 5.530 | 5.700 | 5.360 | 5.590 | 8,622 | +0.08(+1.45%) |
Nov 04, 2014 | 5.500 | 5.830 | 5.500 | 5.510 | 5,417 | +0.11(+2.04%) |
Nov 03, 2014 | 5.370 | 5.650 | 5.280 | 5.400 | 22,044 | -0.10(-1.82%) |
Oct 31, 2014 | 5.620 | 5.990 | 5.360 | 5.500 | 16,498 | -0.05(-0.90%) |
Oct 30, 2014 | 5.970 | 6.170 | 5.550 | 5.550 | 15,760 | -0.61(-9.90%) |
Oct 29, 2014 | 6.130 | 6.350 | 6.100 | 6.160 | 4,704 | +0.04(+0.65%) |
Oct 28, 2014 | 5.950 | 6.440 | 5.950 | 6.120 | 8,794 | +0.22(+3.73%) |
Oct 27, 2014 | 5.900 | 6.000 | 5.880 | 5.900 | 6,568 | +0.02(+0.34%) |
Oct 24, 2014 | 5.685 | 6.200 | 5.640 | 5.880 | 7,472 | +0.25(+4.44%) |
Oct 23, 2014 | 6.330 | 6.430 | 5.470 | 5.630 | 29,604 | -0.40(-6.63%) |
Oct 22, 2014 | 6.940 | 6.940 | 6.020 | 6.030 | 11,359 | -0.31(-4.89%) |
Oct 21, 2014 | 6.050 | 6.450 | 5.790 | 6.340 | 76,629 | +0.30(+4.97%) |
Oct 20, 2014 | 6.100 | 6.760 | 5.875 | 6.040 | 12,354 | +0.28(+4.86%) |
Oct 17, 2014 | 5.680 | 6.070 | 5.650 | 5.760 | 79,918 | +0.06(+1.05%) |
Oct 16, 2014 | 5.180 | 5.710 | 5.000 | 5.700 | 9,166 | +0.45(+8.57%) |
Oct 15, 2014 | 5.170 | 5.170 | 5.170 | 5.250 | 8,072 | -0.26(-4.72%) |
Oct 14, 2014 | 6.060 | 6.060 | 5.510 | 5.510 | 13,306 | -0.51(-8.47%) |
Oct 13, 2014 | 6.140 | 6.180 | 6.020 | 6.020 | 3,912 | -0.13(-2.11%) |
Oct 10, 2014 | 6.700 | 6.704 | 6.120 | 6.150 | 16,286 | -0.52(-7.80%) |
Oct 09, 2014 | 7.180 | 7.270 | 6.530 | 6.670 | 30,013 | -0.58(-8.00%) |
Oct 08, 2014 | 7.270 | 7.520 | 7.001 | 7.250 | 159,592 | -0.15(-2.03%) |
Oct 07, 2014 | 7.000 | 7.400 | 7.000 | 7.400 | 1,432 | +0.38(+5.41%) |
Oct 06, 2014 | 7.040 | 7.450 | 7.000 | 7.020 | 4,067 | +0.01(+0.14%) |
Oct 03, 2014 | 7.430 | 7.540 | 6.800 | 7.010 | 19,577 | -0.02(-0.28%) |
Oct 02, 2014 | 7.430 | 7.430 | 7.000 | 7.030 | 10,055 | -0.40(-5.38%) |
Oct 01, 2014 | 7.720 | 7.860 | 7.150 | 7.430 | 7,823 | +0.16(+2.20%) |
Sep 30, 2014 | 7.500 | 7.510 | 7.250 | 7.270 | 10,149 | -0.43(-5.58%) |
Sep 29, 2014 | 7.210 | 8.160 | 7.210 | 7.700 | 35,220 | +0.13(+1.72%) |
Sep 26, 2014 | 7.800 | 8.110 | 7.400 | 7.570 | 10,328 | -0.34(-4.30%) |
Sep 25, 2014 | 7.900 | 7.913 | 7.660 | 7.910 | 15,997 | +0.07(+0.89%) |
Sep 24, 2014 | 8.190 | 8.370 | 7.760 | 7.840 | 20,778 | -0.32(-3.92%) |
Sep 23, 2014 | 8.180 | 8.350 | 8.160 | 8.160 | 13,650 | -0.08(-0.97%) |
Sep 22, 2014 | 8.630 | 8.630 | 8.220 | 8.240 | 11,975 | -0.45(-5.18%) |
Sep 19, 2014 | 8.311 | 8.510 | 8.311 | 8.690 | 3,485 | +0.11(+1.28%) |
Sep 18, 2014 | 8.710 | 8.710 | 8.560 | 8.580 | 7,608 | -0.02(-0.23%) |
Sep 17, 2014 | 8.400 | 8.850 | 8.400 | 8.600 | 30,839 | +0.10(+1.18%) |
Sep 16, 2014 | 8.150 | 8.650 | 8.150 | 8.500 | 16,067 | -0.10(-1.16%) |
Sep 15, 2014 | 8.560 | 8.800 | 8.160 | 8.600 | 24,005 | -0.20(-2.27%) |
Sep 12, 2014 | 8.470 | 8.800 | 8.470 | 8.800 | 2,255 | -0.00(-0.00%) |
Sep 11, 2014 | 8.950 | 8.950 | 8.400 | 8.800 | 15,118 | +0.16(+1.85%) |
Sep 10, 2014 | 8.990 | 8.990 | 8.300 | 8.640 | 23,224 | -0.48(-5.26%) |
Sep 09, 2014 | 9.200 | 9.200 | 8.570 | 9.120 | 6,780 | +0.22(+2.47%) |
Sep 08, 2014 | 9.240 | 9.240 | 8.723 | 8.900 | 6,482 | +0.35(+4.09%) |
Sep 05, 2014 | 8.340 | 8.630 | 8.200 | 8.550 | 17,657 | +0.10(+1.18%) |
Sep 04, 2014 | 8.700 | 8.980 | 8.220 | 8.450 | 15,067 | -0.42(-4.74%) |
Sep 03, 2014 | 8.940 | 9.290 | 8.870 | 8.870 | 24,898 | +0.16(+1.84%) |