Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.310 | 9.384 | 9.023 | 9.113 | 33,575,540 | -0.30(-3.22%) |
Apr 29, 2015 | 9.422 | 9.537 | 9.311 | 9.416 | 26,827,642 | -0.11(-1.20%) |
Apr 28, 2015 | 9.586 | 9.622 | 9.374 | 9.530 | 20,461,638 | -0.05(-0.47%) |
Apr 27, 2015 | 9.695 | 9.729 | 9.533 | 9.575 | 22,742,728 | -0.04(-0.46%) |
Apr 24, 2015 | 9.566 | 9.645 | 9.535 | 9.619 | 18,119,862 | +0.25(+2.65%) |
Apr 23, 2015 | 9.237 | 9.448 | 9.233 | 9.371 | 17,801,796 | +0.07(+0.80%) |
Apr 22, 2015 | 9.245 | 9.327 | 9.127 | 9.296 | 19,463,622 | +0.10(+1.08%) |
Apr 21, 2015 | 9.121 | 9.257 | 9.179 | 9.197 | 15,716,804 | +0.08(+0.83%) |
Apr 20, 2015 | 8.945 | 9.150 | 8.939 | 9.121 | 21,506,272 | +0.26(+2.98%) |
Apr 17, 2015 | 8.968 | 9.016 | 8.779 | 8.858 | 28,810,386 | -0.28(-3.08%) |
Apr 16, 2015 | 9.118 | 9.172 | 9.093 | 9.139 | 12,982,553 | -0.02(-0.24%) |
Apr 15, 2015 | 9.104 | 9.205 | 9.082 | 9.161 | 16,515,528 | +0.11(+1.17%) |
Apr 14, 2015 | 9.089 | 9.140 | 8.953 | 9.055 | 16,671,409 | -0.05(-0.56%) |
Apr 13, 2015 | 9.169 | 9.259 | 9.087 | 9.106 | 16,751,392 | -0.05(-0.51%) |
Apr 10, 2015 | 9.075 | 9.155 | 9.032 | 9.153 | 13,577,642 | +0.07(+0.80%) |
Apr 09, 2015 | 8.960 | 9.085 | 8.899 | 9.080 | 16,492,713 | +0.11(+1.25%) |
Apr 08, 2015 | 8.836 | 8.992 | 8.832 | 8.968 | 22,304,040 | +0.14(+1.59%) |
Apr 07, 2015 | 8.852 | 8.975 | 8.827 | 8.827 | 16,113,541 | -0.03(-0.35%) |
Apr 06, 2015 | 8.613 | 8.906 | 8.588 | 8.858 | 22,847,876 | +0.14(+1.64%) |
Apr 02, 2015 | 8.724 | 8.715 | 8.715 | 8.715 | 30,330,508 | +0.01(+0.10%) |
Apr 01, 2015 | 8.794 | 8.799 | 8.594 | 8.707 | 24,215,634 | -0.09(-1.03%) |
Mar 31, 2015 | 8.940 | 8.976 | 8.795 | 8.797 | 18,784,580 | -0.21(-2.30%) |
Mar 30, 2015 | 8.897 | 9.004 | 8.896 | 9.004 | 26,283,724 | +0.21(+2.44%) |
Mar 27, 2015 | 8.713 | 8.828 | 8.690 | 8.790 | 19,264,928 | +0.07(+0.81%) |
Mar 26, 2015 | 8.638 | 8.818 | 8.576 | 8.719 | 36,981,104 | -0.06(-0.67%) |
Mar 25, 2015 | 9.232 | 9.246 | 8.772 | 8.777 | 37,153,708 | -0.42(-4.59%) |
Mar 24, 2015 | 9.263 | 9.350 | 9.196 | 9.200 | 14,633,963 | -0.07(-0.71%) |
Mar 23, 2015 | 9.297 | 9.346 | 9.261 | 9.266 | 14,287,697 | -0.05(-0.50%) |
Mar 20, 2015 | 9.333 | 9.395 | 9.303 | 9.312 | 14,521,043 | +0.13(+1.38%) |
Mar 19, 2015 | 9.180 | 9.234 | 9.153 | 9.186 | 14,203,846 | +0.02(+0.27%) |
Mar 18, 2015 | 8.931 | 9.239 | 8.841 | 9.161 | 18,530,130 | +0.18(+2.00%) |
Mar 17, 2015 | 8.904 | 9.008 | 8.865 | 8.981 | 15,519,748 | +0.02(+0.25%) |
Mar 16, 2015 | 8.792 | 8.959 | 8.775 | 8.959 | 20,201,310 | +0.23(+2.64%) |
Mar 13, 2015 | 8.793 | 8.860 | 8.621 | 8.729 | 30,563,822 | -0.08(-0.92%) |
Mar 12, 2015 | 8.678 | 8.828 | 8.669 | 8.810 | 20,060,198 | +0.12(+1.36%) |
Mar 11, 2015 | 8.820 | 8.840 | 8.686 | 8.693 | 21,788,982 | -0.11(-1.21%) |
Mar 10, 2015 | 9.003 | 9.005 | 8.795 | 8.799 | 29,538,674 | -0.33(-3.59%) |
Mar 09, 2015 | 9.117 | 9.178 | 9.043 | 9.127 | 14,986,423 | +0.05(+0.56%) |
Mar 06, 2015 | 9.270 | 9.304 | 9.035 | 9.076 | 23,508,186 | -0.21(-2.31%) |
Mar 05, 2015 | 9.309 | 9.348 | 9.217 | 9.291 | 17,365,182 | +0.03(+0.31%) |
Mar 04, 2015 | 9.273 | 9.297 | 9.171 | 9.263 | 20,816,606 | -0.07(-0.72%) |
Mar 03, 2015 | 9.363 | 9.384 | 9.245 | 9.330 | 24,757,584 | -0.09(-0.98%) |
Mar 02, 2015 | 9.287 | 9.427 | 9.285 | 9.422 | 18,599,584 | +0.17(+1.80%) |
Feb 27, 2015 | 9.330 | 9.342 | 9.226 | 9.256 | 12,813,675 | -0.08(-0.87%) |
Feb 26, 2015 | 9.260 | 9.346 | 9.213 | 9.337 | 15,105,163 | +0.09(+1.01%) |
Feb 25, 2015 | 9.263 | 9.332 | 9.205 | 9.243 | 16,383,695 | -0.05(-0.52%) |
Feb 24, 2015 | 9.254 | 9.311 | 9.200 | 9.292 | 17,079,080 | +0.01(+0.13%) |
Feb 23, 2015 | 9.253 | 9.281 | 9.208 | 9.280 | 14,266,978 | +0.02(+0.23%) |
Feb 20, 2015 | 9.126 | 9.269 | 9.069 | 9.258 | 21,294,826 | +0.12(+1.33%) |
Feb 19, 2015 | 9.037 | 9.147 | 9.032 | 9.137 | 19,053,208 | +0.09(+0.97%) |
Feb 18, 2015 | 9.002 | 9.057 | 8.976 | 9.049 | 14,101,351 | +0.03(+0.29%) |
Feb 17, 2015 | 9.004 | 9.034 | 8.963 | 9.022 | 15,587,711 | +0.02(+0.20%) |
Feb 13, 2015 | 8.908 | 9.004 | 9.004 | 9.004 | 26,625,748 | +0.15(+1.71%) |
Feb 12, 2015 | 8.765 | 8.861 | 8.740 | 8.853 | 21,680,374 | +0.20(+2.28%) |
Feb 11, 2015 | 8.606 | 8.691 | 8.579 | 8.656 | 20,393,898 | +0.06(+0.75%) |
Feb 10, 2015 | 8.426 | 8.614 | 8.397 | 8.592 | 18,778,180 | +0.26(+3.12%) |
Feb 09, 2015 | 8.320 | 8.410 | 8.294 | 8.331 | 16,706,290 | -0.05(-0.65%) |
Feb 06, 2015 | 8.519 | 8.555 | 8.326 | 8.386 | 21,031,730 | -0.10(-1.21%) |
Feb 05, 2015 | 8.386 | 8.499 | 8.345 | 8.489 | 20,954,526 | +0.15(+1.75%) |
Feb 04, 2015 | 8.287 | 8.456 | 8.275 | 8.342 | 29,125,532 | -0.02(-0.23%) |
Feb 03, 2015 | 8.262 | 8.371 | 8.154 | 8.361 | 26,084,932 | +0.16(+1.92%) |
Feb 02, 2015 | 8.097 | 8.218 | 7.851 | 8.204 | 25,894,452 | +0.14(+1.70%) |
Jan 30, 2015 | 8.178 | 8.278 | 8.041 | 8.067 | 25,704,846 | -0.12(-1.46%) |
Jan 29, 2015 | 8.020 | 8.218 | 7.884 | 8.187 | 30,485,596 | +0.15(+1.83%) |
Jan 28, 2015 | 8.383 | 8.397 | 8.033 | 8.039 | 33,848,128 | -0.09(-1.09%) |
Jan 27, 2015 | 8.297 | 8.303 | 8.144 | 8.128 | 32,440,790 | -0.44(-5.13%) |
Jan 26, 2015 | 8.567 | 8.596 | 8.479 | 8.567 | 22,796,992 | -0.02(-0.20%) |
Jan 23, 2015 | 8.548 | 8.637 | 8.497 | 8.585 | 28,322,220 | +0.04(+0.43%) |
Jan 22, 2015 | 8.304 | 8.564 | 8.160 | 8.548 | 32,117,724 | +0.30(+3.70%) |
Jan 21, 2015 | 8.112 | 8.316 | 8.053 | 8.243 | 29,720,174 | +0.08(+1.01%) |
Jan 20, 2015 | 8.131 | 8.197 | 7.948 | 8.160 | 31,750,786 | +0.12(+1.54%) |
Jan 16, 2015 | 7.822 | 8.053 | 7.804 | 8.036 | 35,838,468 | +0.19(+2.36%) |
Jan 15, 2015 | 8.134 | 8.159 | 7.830 | 7.851 | 28,813,490 | -0.21(-2.64%) |
Jan 14, 2015 | 7.982 | 8.141 | 7.917 | 8.064 | 37,473,172 | -0.08(-0.99%) |
Jan 13, 2015 | 8.313 | 8.485 | 8.019 | 8.145 | 38,228,612 | -0.01(-0.15%) |
Jan 12, 2015 | 8.365 | 8.373 | 8.113 | 8.157 | 21,034,502 | -0.17(-2.06%) |
Jan 09, 2015 | 8.488 | 8.498 | 8.234 | 8.329 | 28,353,202 | -0.11(-1.29%) |
Jan 08, 2015 | 8.270 | 8.472 | 8.251 | 8.437 | 26,614,204 | +0.31(+3.83%) |
Jan 07, 2015 | 8.032 | 8.165 | 7.991 | 8.126 | 26,532,186 | +0.20(+2.50%) |
Jan 06, 2015 | 8.168 | 8.193 | 7.854 | 7.928 | 26,597,814 | -0.21(-2.64%) |
Jan 05, 2015 | 8.318 | 8.336 | 8.098 | 8.143 | 28,774,418 | -0.26(-3.05%) |
Jan 02, 2015 | 8.518 | 8.593 | 8.309 | 8.399 | 25,285,932 | -0.04(-0.42%) |
Dec 31, 2014 | 8.643 | 8.434 | 8.434 | 8.434 | 18,261,732 | -0.18(-2.10%) |
Dec 30, 2014 | 8.680 | 8.726 | 8.595 | 8.616 | 14,569,470 | -0.12(-1.42%) |
Dec 29, 2014 | 8.725 | 8.775 | 8.716 | 8.740 | 10,188,697 | -0.00(-0.04%) |
Dec 26, 2014 | 8.670 | 8.777 | 8.667 | 8.743 | 8,200,610 | +0.12(+1.42%) |
Dec 24, 2014 | 8.625 | 8.621 | 8.621 | 8.621 | 4,161,742 | +0.01(+0.11%) |
Dec 23, 2014 | 8.731 | 8.732 | 8.584 | 8.611 | 13,809,721 | -0.06(-0.65%) |
Dec 22, 2014 | 8.598 | 8.671 | 8.587 | 8.668 | 19,630,292 | +0.06(+0.69%) |
Dec 19, 2014 | 8.564 | 8.693 | 8.526 | 8.609 | 24,733,732 | +0.06(+0.67%) |
Dec 18, 2014 | 8.393 | 8.552 | 8.344 | 8.551 | 31,401,920 | +0.40(+4.94%) |
Dec 17, 2014 | 7.880 | 8.201 | 7.860 | 8.149 | 40,970,820 | +0.28(+3.56%) |
Dec 16, 2014 | 8.026 | 8.268 | 7.866 | 7.869 | 37,987,880 | -0.27(-3.30%) |
Dec 15, 2014 | 8.392 | 8.451 | 8.084 | 8.137 | 37,347,752 | -0.17(-2.04%) |
Dec 12, 2014 | 8.326 | 8.519 | 8.304 | 8.307 | 24,513,180 | -0.18(-2.18%) |
Dec 11, 2014 | 8.457 | 8.689 | 8.455 | 8.492 | 17,509,802 | +0.08(+0.96%) |
Dec 10, 2014 | 8.656 | 8.693 | 8.378 | 8.411 | 27,338,900 | -0.28(-3.19%) |
Dec 09, 2014 | 8.424 | 8.694 | 8.368 | 8.688 | 27,602,602 | +0.06(+0.74%) |
Dec 08, 2014 | 8.715 | 8.786 | 8.538 | 8.625 | 18,763,728 | -0.13(-1.49%) |
Dec 05, 2014 | 8.783 | 8.808 | 8.717 | 8.755 | 13,503,526 | +0.00(+0.05%) |
Dec 04, 2014 | 8.746 | 8.821 | 8.682 | 8.751 | 20,664,938 | -0.01(-0.15%) |
Dec 03, 2014 | 8.754 | 8.786 | 8.656 | 8.764 | 16,713,653 | +0.04(+0.40%) |
Dec 02, 2014 | 8.678 | 8.762 | 8.644 | 8.729 | 15,300,347 | +0.07(+0.80%) |
Dec 01, 2014 | 8.814 | 8.846 | 8.597 | 8.660 | 24,115,146 | -0.20(-2.28%) |
Nov 28, 2014 | 8.831 | 8.903 | 8.821 | 8.862 | 7,940,965 | +0.08(+0.89%) |
Nov 26, 2014 | 8.686 | 8.784 | 8.784 | 8.784 | 14,533,089 | +0.11(+1.30%) |
Nov 25, 2014 | 8.668 | 8.720 | 8.625 | 8.671 | 15,496,582 | +0.03(+0.30%) |
Nov 24, 2014 | 8.557 | 8.651 | 8.543 | 8.645 | 13,109,547 | +0.14(+1.59%) |
Nov 21, 2014 | 8.631 | 8.643 | 8.458 | 8.510 | 20,005,360 | +0.03(+0.37%) |
Nov 20, 2014 | 8.334 | 8.492 | 8.318 | 8.478 | 9,766,126 | +0.08(+0.90%) |
Nov 19, 2014 | 8.461 | 8.461 | 8.328 | 8.402 | 18,546,746 | -0.08(-0.92%) |
Nov 18, 2014 | 8.369 | 8.502 | 8.369 | 8.481 | 11,071,881 | +0.13(+1.56%) |
Nov 17, 2014 | 8.367 | 8.403 | 8.277 | 8.351 | 15,302,212 | -0.05(-0.62%) |
Nov 14, 2014 | 8.349 | 8.404 | 8.296 | 8.402 | 12,323,797 | +0.05(+0.60%) |
Nov 13, 2014 | 8.317 | 8.416 | 8.278 | 8.352 | 24,262,100 | +0.07(+0.83%) |
Nov 12, 2014 | 8.189 | 8.301 | 8.187 | 8.283 | 14,327,121 | +0.03(+0.37%) |
Nov 11, 2014 | 8.211 | 8.252 | 8.164 | 8.252 | 18,319,268 | +0.05(+0.57%) |
Nov 10, 2014 | 8.153 | 8.225 | 8.111 | 8.206 | 16,117,227 | +0.06(+0.76%) |
Nov 07, 2014 | 8.188 | 8.197 | 8.063 | 8.143 | 21,119,066 | -0.02(-0.23%) |
Nov 06, 2014 | 8.106 | 8.166 | 8.042 | 8.162 | 25,065,630 | +0.05(+0.67%) |
Nov 05, 2014 | 8.214 | 8.216 | 8.054 | 8.108 | 28,344,846 | -0.00(-0.06%) |
Nov 04, 2014 | 8.112 | 8.152 | 7.999 | 8.113 | 28,805,770 | -0.05(-0.62%) |
Nov 03, 2014 | 8.132 | 8.206 | 8.123 | 8.163 | 16,619,972 | +0.05(+0.58%) |
Oct 31, 2014 | 8.162 | 8.171 | 8.064 | 8.116 | 32,717,312 | +0.21(+2.71%) |
Oct 30, 2014 | 7.796 | 7.936 | 7.761 | 7.902 | 32,378,098 | +0.04(+0.49%) |
Oct 29, 2014 | 7.872 | 7.907 | 7.754 | 7.864 | 49,059,144 | -0.06(-0.77%) |
Oct 28, 2014 | 7.756 | 7.927 | 7.756 | 7.925 | 30,875,070 | +0.23(+2.96%) |
Oct 27, 2014 | 7.647 | 7.722 | 7.677 | 7.698 | 29,419,522 | +0.02(+0.27%) |
Oct 24, 2014 | 7.585 | 7.692 | 7.534 | 7.677 | 32,913,432 | +0.12(+1.52%) |
Oct 23, 2014 | 7.480 | 7.642 | 7.462 | 7.562 | 40,884,084 | +0.23(+3.07%) |
Oct 22, 2014 | 7.456 | 7.482 | 7.330 | 7.337 | 34,096,228 | -0.08(-1.06%) |
Oct 21, 2014 | 7.219 | 7.416 | 7.186 | 7.416 | 46,843,784 | +0.37(+5.23%) |
Oct 20, 2014 | 6.836 | 7.057 | 6.814 | 7.047 | 33,407,320 | +0.20(+2.95%) |
Oct 17, 2014 | 6.843 | 6.970 | 6.763 | 6.845 | 67,704,032 | +0.18(+2.67%) |
Oct 16, 2014 | 6.470 | 6.781 | 6.464 | 6.667 | 78,749,200 | -0.09(-1.32%) |
Oct 15, 2014 | 6.632 | 6.807 | 6.439 | 6.756 | 81,037,168 | -0.08(-1.21%) |
Oct 14, 2014 | 6.928 | 7.015 | 6.803 | 6.839 | 71,542,904 | -0.00(-0.05%) |
Oct 13, 2014 | 7.035 | 7.142 | 6.828 | 6.842 | 68,006,992 | -0.22(-3.08%) |
Oct 10, 2014 | 7.342 | 7.429 | 7.058 | 7.060 | 39,892,916 | -0.37(-5.01%) |
Oct 09, 2014 | 7.663 | 7.699 | 7.409 | 7.432 | 61,701,376 | -0.26(-3.36%) |
Oct 08, 2014 | 7.408 | 7.728 | 7.314 | 7.690 | 33,685,768 | +0.29(+3.98%) |
Oct 07, 2014 | 7.536 | 7.582 | 7.393 | 7.396 | 35,356,888 | -0.22(-2.83%) |
Oct 06, 2014 | 7.685 | 7.729 | 7.566 | 7.611 | 24,705,100 | -0.03(-0.44%) |
Oct 03, 2014 | 7.578 | 7.706 | 7.533 | 7.645 | 25,690,574 | +0.15(+2.01%) |
Oct 02, 2014 | 7.497 | 7.543 | 7.308 | 7.494 | 50,155,104 | -0.00(-0.07%) |
Oct 01, 2014 | 7.706 | 7.714 | 7.449 | 7.499 | 44,896,184 | -0.25(-3.24%) |
Sep 30, 2014 | 7.767 | 7.825 | 7.672 | 7.750 | 31,955,050 | +0.02(+0.30%) |
Sep 29, 2014 | 7.590 | 7.764 | 7.581 | 7.727 | 30,778,484 | -0.02(-0.29%) |
Sep 26, 2014 | 7.627 | 7.770 | 7.607 | 7.749 | 24,289,238 | +0.17(+2.18%) |
Sep 25, 2014 | 7.864 | 7.884 | 7.578 | 7.584 | 34,404,004 | -0.33(-4.19%) |
Sep 24, 2014 | 7.759 | 7.921 | 7.713 | 7.916 | 20,274,884 | +0.17(+2.13%) |
Sep 23, 2014 | 7.732 | 7.819 | 7.718 | 7.751 | 25,661,958 | -0.04(-0.55%) |
Sep 22, 2014 | 7.899 | 7.904 | 7.725 | 7.794 | 23,906,810 | -0.14(-1.79%) |
Sep 19, 2014 | 8.015 | 8.019 | 7.876 | 7.936 | 21,687,574 | -0.01(-0.18%) |
Sep 18, 2014 | 7.881 | 7.951 | 7.865 | 7.950 | 11,074,801 | +0.11(+1.45%) |
Sep 17, 2014 | 7.807 | 7.906 | 7.745 | 7.836 | 20,123,292 | +0.03(+0.36%) |
Sep 16, 2014 | 7.617 | 7.838 | 7.605 | 7.808 | 31,712,372 | +0.13(+1.76%) |
Sep 15, 2014 | 7.843 | 7.846 | 7.629 | 7.673 | 39,521,420 | -0.15(-1.97%) |
Sep 12, 2014 | 7.896 | 7.898 | 7.779 | 7.827 | 39,772,080 | -0.08(-1.06%) |
Sep 11, 2014 | 7.852 | 7.917 | 7.794 | 7.911 | 24,357,014 | -0.01(-0.08%) |
Sep 10, 2014 | 7.815 | 7.928 | 7.779 | 7.917 | 17,374,268 | +0.12(+1.55%) |
Sep 09, 2014 | 7.920 | 7.985 | 7.765 | 7.796 | 29,355,040 | -0.13(-1.63%) |
Sep 08, 2014 | 7.896 | 7.963 | 7.854 | 7.926 | 22,797,452 | +0.03(+0.32%) |
Sep 05, 2014 | 7.844 | 7.904 | 7.762 | 7.900 | 16,926,920 | +0.09(+1.12%) |
Sep 04, 2014 | 7.870 | 7.947 | 7.778 | 7.813 | 22,152,506 | -0.02(-0.27%) |
Sep 03, 2014 | 7.966 | 7.966 | 7.805 | 7.834 | 21,514,406 | -0.09(-1.17%) |
Sep 02, 2014 | 7.921 | 7.930 | 7.862 | 7.927 | 14,266,452 | +0.04(+0.57%) |
Aug 29, 2014 | 7.857 | 7.882 | 7.882 | 7.882 | 17,178,862 | +0.06(+0.80%) |
Aug 28, 2014 | 7.788 | 7.840 | 7.773 | 7.819 | 12,324,835 | -0.02(-0.29%) |
Aug 27, 2014 | 7.843 | 7.859 | 7.811 | 7.842 | 7,396,692 | +0.00(+0.01%) |
Aug 26, 2014 | 7.846 | 7.856 | 7.804 | 7.841 | 9,481,872 | +0.02(+0.24%) |
Aug 25, 2014 | 7.841 | 7.867 | 7.785 | 7.823 | 15,826,403 | +0.06(+0.73%) |
Aug 22, 2014 | 7.749 | 7.798 | 7.716 | 7.766 | 12,462,818 | +0.02(+0.28%) |
Aug 21, 2014 | 7.725 | 7.745 | 7.698 | 7.745 | 9,614,549 | +0.03(+0.34%) |
Aug 20, 2014 | 7.698 | 7.744 | 7.689 | 7.718 | 11,466,719 | +0.00(+0.06%) |
Aug 19, 2014 | 7.665 | 7.722 | 7.656 | 7.714 | 9,548,332 | +0.08(+1.10%) |
Aug 18, 2014 | 7.584 | 7.642 | 7.571 | 7.630 | 13,936,972 | +0.12(+1.58%) |
Aug 15, 2014 | 7.523 | 7.545 | 7.375 | 7.511 | 24,967,000 | +0.07(+0.93%) |
Aug 14, 2014 | 7.382 | 7.442 | 7.364 | 7.442 | 17,397,498 | +0.08(+1.03%) |
Aug 13, 2014 | 7.274 | 7.368 | 7.262 | 7.366 | 15,991,833 | +0.16(+2.18%) |
Aug 12, 2014 | 7.201 | 7.248 | 7.138 | 7.209 | 17,780,332 | -0.01(-0.15%) |
Aug 11, 2014 | 7.185 | 7.263 | 7.181 | 7.219 | 14,818,950 | +0.09(+1.21%) |
Aug 08, 2014 | 7.058 | 7.140 | 6.995 | 7.133 | 24,206,880 | +0.10(+1.39%) |
Aug 07, 2014 | 7.139 | 7.169 | 6.984 | 7.035 | 29,751,662 | -0.04(-0.59%) |
Aug 06, 2014 | 7.000 | 7.163 | 6.992 | 7.077 | 27,260,662 | -0.01(-0.20%) |
Aug 05, 2014 | 7.142 | 7.183 | 7.023 | 7.091 | 35,391,732 | -0.11(-1.48%) |
Aug 04, 2014 | 7.139 | 7.256 | 7.081 | 7.198 | 22,592,278 | +0.09(+1.31%) |
Aug 01, 2014 | 7.129 | 7.205 | 7.008 | 7.105 | 37,044,892 | -0.05(-0.71%) |
Jul 31, 2014 | 7.339 | 7.358 | 7.135 | 7.156 | 32,052,656 | -0.30(-4.08%) |
Jul 30, 2014 | 7.479 | 7.511 | 7.403 | 7.460 | 19,527,856 | +0.06(+0.77%) |
Jul 29, 2014 | 7.456 | 7.491 | 7.388 | 7.404 | 29,348,356 | -0.02(-0.30%) |
Jul 28, 2014 | 7.434 | 7.463 | 7.313 | 7.426 | 15,245,939 | +0.01(+0.12%) |
Jul 25, 2014 | 7.409 | 7.442 | 7.346 | 7.417 | 16,124,624 | -0.07(-0.88%) |
Jul 24, 2014 | 7.523 | 7.542 | 7.460 | 7.483 | 20,796,300 | -0.01(-0.20%) |
Jul 23, 2014 | 7.457 | 7.515 | 7.429 | 7.498 | 16,076,721 | +0.09(+1.22%) |
Jul 22, 2014 | 7.377 | 7.425 | 7.364 | 7.407 | 12,784,155 | +0.10(+1.36%) |
Jul 21, 2014 | 7.296 | 7.334 | 7.243 | 7.308 | 12,515,798 | -0.02(-0.23%) |
Jul 18, 2014 | 7.182 | 7.337 | 7.161 | 7.325 | 22,096,558 | +0.22(+3.06%) |
Jul 17, 2014 | 7.257 | 7.310 | 7.059 | 7.107 | 32,312,270 | -0.19(-2.63%) |
Jul 16, 2014 | 7.344 | 7.360 | 7.284 | 7.299 | 13,771,055 | +0.05(+0.76%) |
Jul 15, 2014 | 7.316 | 7.329 | 7.137 | 7.245 | 29,996,124 | -0.05(-0.69%) |
Jul 14, 2014 | 7.270 | 7.323 | 7.246 | 7.295 | 13,868,954 | +0.09(+1.31%) |
Jul 11, 2014 | 7.148 | 7.204 | 7.107 | 7.201 | 18,388,048 | +0.08(+1.19%) |
Jul 10, 2014 | 6.981 | 7.173 | 6.960 | 7.116 | 22,145,564 | -0.04(-0.62%) |
Jul 09, 2014 | 7.094 | 7.174 | 7.052 | 7.161 | 25,389,578 | +0.10(+1.47%) |
Jul 08, 2014 | 7.204 | 7.210 | 6.996 | 7.057 | 34,308,132 | -0.17(-2.36%) |
Jul 07, 2014 | 7.257 | 7.275 | 7.203 | 7.228 | 27,646,174 | -0.04(-0.58%) |
Jul 03, 2014 | 7.230 | 7.270 | 7.270 | 7.270 | 33,076,202 | +0.08(+1.18%) |
Jul 02, 2014 | 7.169 | 7.205 | 7.156 | 7.185 | 17,391,756 | +0.02(+0.30%) |
Jul 01, 2014 | 7.053 | 7.197 | 7.049 | 7.164 | 16,292,584 | +0.15(+2.21%) |
Jun 30, 2014 | 6.977 | 7.042 | 6.973 | 7.009 | 15,485,324 | +0.03(+0.41%) |
Jun 27, 2014 | 6.902 | 6.985 | 6.902 | 6.981 | 21,208,836 | +0.06(+0.84%) |
Jun 26, 2014 | 6.923 | 6.929 | 6.816 | 6.923 | 28,206,878 | +0.01(+0.08%) |
Jun 25, 2014 | 6.799 | 6.939 | 6.796 | 6.917 | 24,235,106 | +0.09(+1.29%) |
Jun 24, 2014 | 6.841 | 6.956 | 6.790 | 6.829 | 30,506,404 | -0.01(-0.18%) |
Jun 23, 2014 | 6.838 | 6.846 | 6.803 | 6.841 | 14,121,158 | +0.00(+0.05%) |
Jun 20, 2014 | 6.833 | 6.851 | 6.804 | 6.838 | 12,736,470 | +0.01(+0.19%) |
Jun 19, 2014 | 6.854 | 6.864 | 6.764 | 6.825 | 16,100,837 | -0.01(-0.22%) |
Jun 18, 2014 | 6.773 | 6.852 | 6.697 | 6.840 | 18,406,520 | +0.08(+1.22%) |
Jun 17, 2014 | 6.744 | 6.794 | 6.718 | 6.757 | 16,080,332 | +0.01(+0.10%) |
Jun 16, 2014 | 6.718 | 6.790 | 6.688 | 6.750 | 14,475,157 | +0.01(+0.16%) |
Jun 13, 2014 | 6.758 | 6.773 | 6.681 | 6.740 | 19,069,334 | +0.04(+0.54%) |
Jun 12, 2014 | 6.796 | 6.811 | 6.653 | 6.704 | 29,831,648 | -0.12(-1.71%) |
Jun 11, 2014 | 6.779 | 6.843 | 6.768 | 6.820 | 18,546,256 | -0.00(-0.05%) |
Jun 10, 2014 | 6.792 | 6.834 | 6.777 | 6.824 | 15,503,343 | +0.01(+0.15%) |
Jun 06, 2014 | 6.790 | 6.813 | 6.761 | 6.813 | 18,424,150 | +0.08(+1.13%) |
Jun 05, 2014 | 6.638 | 6.762 | 6.593 | 6.737 | 20,031,258 | +0.11(+1.72%) |
Jun 04, 2014 | 6.545 | 6.647 | 6.525 | 6.623 | 14,663,083 | +0.04(+0.67%) |
Jun 03, 2014 | 6.540 | 6.598 | 6.524 | 6.579 | 13,546,930 | -0.00(-0.05%) |
Jun 02, 2014 | 6.613 | 6.616 | 6.501 | 6.582 | 15,938,388 | -0.02(-0.25%) |
May 30, 2014 | 6.599 | 6.619 | 6.529 | 6.598 | 16,366,999 | +0.00(+0.07%) |
May 29, 2014 | 6.559 | 6.597 | 6.532 | 6.594 | 20,246,222 | +0.08(+1.26%) |
May 28, 2014 | 6.547 | 6.568 | 6.502 | 6.512 | 27,960,750 | -0.04(-0.67%) |
May 27, 2014 | 6.452 | 6.556 | 6.439 | 6.556 | 16,911,606 | +0.16(+2.52%) |
May 23, 2014 | 6.315 | 6.395 | 6.395 | 6.395 | 26,640,536 | +0.07(+1.11%) |
May 22, 2014 | 6.260 | 6.332 | 6.243 | 6.324 | 17,593,722 | +0.08(+1.21%) |
May 21, 2014 | 6.153 | 6.253 | 6.146 | 6.249 | 22,708,198 | +0.12(+1.89%) |
May 20, 2014 | 6.168 | 6.214 | 6.079 | 6.133 | 29,510,260 | -0.05(-0.75%) |
May 19, 2014 | 6.057 | 6.194 | 6.035 | 6.179 | 23,327,236 | +0.09(+1.44%) |
May 16, 2014 | 6.025 | 6.099 | 5.948 | 6.091 | 26,581,814 | +0.08(+1.29%) |
May 15, 2014 | 6.106 | 6.127 | 5.936 | 6.014 | 41,314,800 | -0.09(-1.51%) |
May 14, 2014 | 6.136 | 6.183 | 6.081 | 6.106 | 18,978,880 | -0.06(-1.05%) |
May 13, 2014 | 6.177 | 6.218 | 6.151 | 6.171 | 24,665,536 | +0.01(+0.13%) |
May 12, 2014 | 6.041 | 6.169 | 6.030 | 6.163 | 24,480,632 | +0.19(+3.21%) |
May 09, 2014 | 5.915 | 5.976 | 5.840 | 5.971 | 45,147,128 | +0.05(+0.77%) |
May 08, 2014 | 5.894 | 6.067 | 5.868 | 5.926 | 55,994,568 | -0.01(-0.16%) |
May 07, 2014 | 5.999 | 6.008 | 5.798 | 5.935 | 53,423,144 | -0.04(-0.61%) |
May 06, 2014 | 6.114 | 6.118 | 5.966 | 5.971 | 40,415,444 | -0.16(-2.61%) |
May 05, 2014 | 5.997 | 6.133 | 5.967 | 6.131 | 30,231,548 | +0.06(+1.01%) |
May 02, 2014 | 6.128 | 6.153 | 6.039 | 6.070 | 46,725,040 | -0.02(-0.38%) |