Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.950 | 5.950 | 5.650 | 5.760 | 813,459 | -0.31(-5.11%) |
Apr 29, 2015 | 6.000 | 6.170 | 5.950 | 6.070 | 570,541 | +0.09(+1.51%) |
Apr 28, 2015 | 5.770 | 6.000 | 5.770 | 5.980 | 413,179 | +0.23(+4.00%) |
Apr 27, 2015 | 5.570 | 5.850 | 5.520 | 5.750 | 665,122 | +0.25(+4.55%) |
Apr 24, 2015 | 5.590 | 5.740 | 5.480 | 5.500 | 320,088 | -0.13(-2.31%) |
Apr 23, 2015 | 5.510 | 5.720 | 5.480 | 5.630 | 312,373 | +0.09(+1.62%) |
Apr 22, 2015 | 5.800 | 5.800 | 5.500 | 5.540 | 553,185 | -0.24(-4.15%) |
Apr 21, 2015 | 5.840 | 5.870 | 5.734 | 5.780 | 383,527 | -0.06(-1.03%) |
Apr 20, 2015 | 5.880 | 5.890 | 5.712 | 5.840 | 401,704 | -0.07(-1.18%) |
Apr 17, 2015 | 6.050 | 6.120 | 5.865 | 5.910 | 274,654 | -0.13(-2.15%) |
Apr 16, 2015 | 6.150 | 6.177 | 5.950 | 6.040 | 361,171 | -0.04(-0.66%) |
Apr 15, 2015 | 5.910 | 6.160 | 5.820 | 6.080 | 512,952 | +0.21(+3.58%) |
Apr 14, 2015 | 5.960 | 5.990 | 5.800 | 5.870 | 293,139 | -0.01(-0.17%) |
Apr 13, 2015 | 6.020 | 6.050 | 5.860 | 5.880 | 326,362 | -0.17(-2.81%) |
Apr 10, 2015 | 5.850 | 6.080 | 5.850 | 6.050 | 568,794 | +0.28(+4.85%) |
Apr 09, 2015 | 5.960 | 5.960 | 5.720 | 5.770 | 376,208 | -0.19(-3.19%) |
Apr 08, 2015 | 5.990 | 6.125 | 5.880 | 5.960 | 619,884 | +0.05(+0.85%) |
Apr 07, 2015 | 6.050 | 6.070 | 5.900 | 5.910 | 964,370 | -0.18(-2.96%) |
Apr 06, 2015 | 5.980 | 6.240 | 5.980 | 6.090 | 1,554,028 | +0.41(+7.22%) |
Apr 02, 2015 | 5.490 | 5.680 | 5.680 | 5.680 | 786,200 | +0.20(+3.65%) |
Apr 01, 2015 | 5.090 | 5.490 | 5.060 | 5.480 | 1,024,598 | +0.44(+8.73%) |
Mar 31, 2015 | 5.110 | 5.140 | 4.960 | 5.040 | 911,743 | -0.07(-1.37%) |
Mar 30, 2015 | 5.200 | 5.230 | 5.040 | 5.110 | 500,933 | -0.20(-3.77%) |
Mar 27, 2015 | 5.250 | 5.430 | 5.120 | 5.310 | 435,092 | +0.06(+1.14%) |
Mar 26, 2015 | 5.550 | 5.630 | 5.200 | 5.250 | 488,945 | -0.22(-4.02%) |
Mar 25, 2015 | 5.630 | 5.680 | 5.430 | 5.470 | 368,571 | -0.07(-1.26%) |
Mar 24, 2015 | 5.700 | 5.700 | 5.470 | 5.540 | 428,627 | -0.11(-1.95%) |
Mar 23, 2015 | 5.780 | 5.870 | 5.585 | 5.650 | 775,351 | +0.03(+0.53%) |
Mar 20, 2015 | 5.570 | 5.905 | 5.440 | 5.620 | 5,834,817 | +0.18(+3.31%) |
Mar 19, 2015 | 5.480 | 5.600 | 5.300 | 5.440 | 857,297 | -0.06(-1.09%) |
Mar 18, 2015 | 5.020 | 5.535 | 5.020 | 5.500 | 818,628 | +0.46(+9.13%) |
Mar 17, 2015 | 5.000 | 5.225 | 4.950 | 5.040 | 782,956 | -0.03(-0.59%) |
Mar 16, 2015 | 5.220 | 5.220 | 4.980 | 5.070 | 899,448 | -0.15(-2.87%) |
Mar 13, 2015 | 5.140 | 5.230 | 5.010 | 5.220 | 504,814 | +0.11(+2.15%) |
Mar 12, 2015 | 5.290 | 5.350 | 5.090 | 5.110 | 641,132 | -0.14(-2.67%) |
Mar 11, 2015 | 5.030 | 5.260 | 4.850 | 5.250 | 933,068 | +0.16(+3.14%) |
Mar 10, 2015 | 5.100 | 5.250 | 4.930 | 5.090 | 991,310 | -0.02(-0.39%) |
Mar 09, 2015 | 5.460 | 5.460 | 5.040 | 5.110 | 859,884 | -0.30(-5.55%) |
Mar 06, 2015 | 5.510 | 5.560 | 5.250 | 5.410 | 851,099 | -0.22(-3.91%) |
Mar 05, 2015 | 5.600 | 5.750 | 5.579 | 5.630 | 271,691 | +0.01(+0.18%) |
Mar 04, 2015 | 5.730 | 5.800 | 5.520 | 5.620 | 587,147 | -0.18(-3.10%) |
Mar 03, 2015 | 5.980 | 6.040 | 5.670 | 5.800 | 582,958 | -0.15(-2.52%) |
Mar 02, 2015 | 6.160 | 6.210 | 5.900 | 5.950 | 485,285 | -0.21(-3.41%) |
Feb 27, 2015 | 6.140 | 6.230 | 6.090 | 6.160 | 325,871 | +0.09(+1.48%) |
Feb 26, 2015 | 6.130 | 6.160 | 5.980 | 6.070 | 470,364 | +0.06(+1.00%) |
Feb 25, 2015 | 5.880 | 6.070 | 5.840 | 6.010 | 509,398 | +0.26(+4.52%) |
Feb 24, 2015 | 5.820 | 5.880 | 5.680 | 5.750 | 571,078 | -0.01(-0.17%) |
Feb 23, 2015 | 5.820 | 5.910 | 5.710 | 5.760 | 947,985 | -0.10(-1.71%) |
Feb 20, 2015 | 6.020 | 6.160 | 5.850 | 5.860 | 2,050,449 | -0.10(-1.68%) |
Feb 19, 2015 | 6.030 | 6.110 | 5.930 | 5.960 | 764,599 | -0.13(-2.13%) |
Feb 18, 2015 | 6.550 | 6.620 | 5.880 | 6.090 | 1,413,514 | -0.53(-8.01%) |
Feb 17, 2015 | 6.400 | 6.630 | 6.220 | 6.620 | 1,495,368 | +0.18(+2.80%) |
Feb 13, 2015 | 6.590 | 6.440 | 6.440 | 6.440 | 479,100 | -0.07(-1.08%) |
Feb 12, 2015 | 6.400 | 6.570 | 6.330 | 6.510 | 464,462 | +0.16(+2.52%) |
Feb 11, 2015 | 6.400 | 6.490 | 6.300 | 6.350 | 569,236 | -0.11(-1.70%) |
Feb 10, 2015 | 6.400 | 6.495 | 6.300 | 6.460 | 390,352 | -0.03(-0.46%) |
Feb 09, 2015 | 6.580 | 6.650 | 6.460 | 6.490 | 400,284 | -0.03(-0.46%) |
Feb 06, 2015 | 6.640 | 6.705 | 6.440 | 6.520 | 904,467 | -0.37(-5.37%) |
Feb 05, 2015 | 6.680 | 6.900 | 6.660 | 6.890 | 632,424 | +0.23(+3.45%) |
Feb 04, 2015 | 6.620 | 6.730 | 6.500 | 6.660 | 780,529 | +0.17(+2.62%) |
Feb 03, 2015 | 6.550 | 6.680 | 6.350 | 6.490 | 1,236,429 | -0.09(-1.37%) |
Feb 02, 2015 | 6.650 | 6.725 | 6.420 | 6.580 | 746,601 | -0.10(-1.50%) |
Jan 30, 2015 | 6.370 | 6.755 | 6.370 | 6.680 | 455,124 | +0.29(+4.54%) |
Jan 29, 2015 | 6.500 | 6.540 | 6.120 | 6.390 | 710,998 | -0.24(-3.62%) |
Jan 28, 2015 | 6.800 | 7.030 | 6.550 | 6.630 | 757,711 | -0.36(-5.15%) |
Jan 27, 2015 | 6.520 | 7.035 | 6.500 | 6.990 | 689,694 | +0.46(+7.04%) |
Jan 26, 2015 | 6.380 | 6.580 | 6.280 | 6.530 | 801,674 | +0.07(+1.08%) |
Jan 23, 2015 | 6.480 | 6.650 | 6.370 | 6.460 | 747,410 | -0.21(-3.15%) |
Jan 22, 2015 | 7.120 | 7.170 | 6.600 | 6.670 | 1,089,078 | -0.48(-6.71%) |
Jan 21, 2015 | 7.390 | 7.440 | 6.880 | 7.150 | 776,349 | -0.19(-2.59%) |
Jan 20, 2015 | 7.370 | 7.460 | 7.270 | 7.340 | 752,342 | +0.13(+1.80%) |
Jan 16, 2015 | 7.330 | 7.540 | 7.130 | 7.210 | 813,505 | -0.04(-0.55%) |
Jan 15, 2015 | 7.230 | 7.560 | 7.200 | 7.250 | 1,209,990 | +0.21(+2.98%) |
Jan 14, 2015 | 7.260 | 7.320 | 6.870 | 7.040 | 918,392 | -0.04(-0.56%) |
Jan 13, 2015 | 7.310 | 7.450 | 6.870 | 7.080 | 856,030 | -0.15(-2.07%) |
Jan 12, 2015 | 7.010 | 7.310 | 6.930 | 7.230 | 917,227 | +0.27(+3.88%) |
Jan 09, 2015 | 6.770 | 7.040 | 6.740 | 6.960 | 804,858 | +0.31(+4.66%) |
Jan 08, 2015 | 6.820 | 7.020 | 6.530 | 6.650 | 1,209,713 | -0.21(-3.06%) |
Jan 07, 2015 | 6.800 | 7.200 | 6.680 | 6.860 | 1,720,285 | -0.09(-1.29%) |
Jan 06, 2015 | 6.600 | 7.075 | 6.590 | 6.950 | 1,953,119 | +0.35(+5.30%) |
Jan 05, 2015 | 6.140 | 6.600 | 6.110 | 6.600 | 1,226,643 | +0.44(+7.14%) |
Jan 02, 2015 | 5.700 | 6.210 | 5.640 | 6.160 | 837,066 | +0.37(+6.39%) |
Dec 31, 2014 | 5.530 | 5.790 | 5.790 | 5.790 | 719,100 | +0.25(+4.51%) |
Dec 30, 2014 | 5.260 | 5.635 | 5.260 | 5.540 | 732,255 | +0.37(+7.16%) |
Dec 29, 2014 | 5.270 | 5.290 | 5.050 | 5.170 | 643,932 | -0.12(-2.27%) |
Dec 26, 2014 | 5.130 | 5.330 | 5.130 | 5.290 | 314,539 | +0.22(+4.34%) |
Dec 24, 2014 | 4.900 | 5.070 | 5.070 | 5.070 | 360,000 | +0.14(+2.84%) |
Dec 23, 2014 | 5.100 | 5.190 | 4.820 | 4.930 | 888,611 | -0.14(-2.76%) |
Dec 22, 2014 | 5.300 | 5.380 | 4.940 | 5.070 | 2,115,881 | -0.83(-14.07%) |
Dec 19, 2014 | 5.530 | 5.900 | 5.390 | 5.900 | 16,317,134 | +0.40(+7.27%) |
Dec 18, 2014 | 5.470 | 5.580 | 5.150 | 5.500 | 1,469,837 | +0.20(+3.77%) |
Dec 17, 2014 | 4.950 | 5.340 | 4.790 | 5.300 | 1,471,162 | +0.33(+6.64%) |
Dec 16, 2014 | 5.440 | 5.510 | 4.865 | 4.970 | 1,192,830 | -0.35(-6.58%) |
Dec 15, 2014 | 6.120 | 6.140 | 5.230 | 5.320 | 1,900,066 | -0.67(-11.19%) |
Dec 12, 2014 | 6.030 | 6.390 | 5.940 | 5.990 | 740,251 | -0.07(-1.16%) |
Dec 11, 2014 | 6.110 | 6.330 | 5.940 | 6.060 | 570,642 | -0.05(-0.82%) |
Dec 10, 2014 | 6.150 | 6.420 | 5.980 | 6.110 | 718,202 | -0.03(-0.49%) |
Dec 09, 2014 | 5.920 | 6.400 | 5.920 | 6.140 | 686,970 | +0.36(+6.23%) |
Dec 08, 2014 | 5.870 | 5.990 | 5.404 | 5.780 | 615,299 | +0.08(+1.40%) |
Dec 05, 2014 | 5.800 | 5.940 | 5.580 | 5.700 | 577,695 | -0.17(-2.90%) |
Dec 04, 2014 | 5.970 | 6.090 | 5.780 | 5.870 | 347,794 | -0.09(-1.51%) |
Dec 03, 2014 | 5.740 | 6.000 | 5.730 | 5.960 | 826,399 | +0.27(+4.75%) |
Dec 02, 2014 | 5.680 | 5.890 | 5.530 | 5.690 | 373,423 | -0.10(-1.73%) |
Dec 01, 2014 | 5.600 | 5.870 | 5.490 | 5.790 | 724,219 | +0.36(+6.63%) |
Nov 28, 2014 | 5.850 | 5.880 | 5.400 | 5.430 | 331,607 | -0.68(-11.13%) |
Nov 26, 2014 | 6.160 | 6.110 | 6.110 | 6.110 | 269,900 | -0.05(-0.81%) |
Nov 25, 2014 | 5.960 | 6.200 | 5.880 | 6.160 | 419,688 | +0.18(+3.01%) |
Nov 24, 2014 | 6.100 | 6.190 | 5.830 | 5.980 | 483,114 | -0.14(-2.29%) |
Nov 21, 2014 | 6.200 | 6.260 | 5.890 | 6.120 | 835,556 | +0.07(+1.16%) |
Nov 20, 2014 | 5.840 | 6.080 | 5.690 | 6.050 | 437,133 | +0.32(+5.58%) |
Nov 19, 2014 | 6.120 | 6.190 | 5.655 | 5.730 | 553,738 | -0.46(-7.43%) |
Nov 18, 2014 | 5.990 | 6.250 | 5.940 | 6.190 | 644,601 | +0.32(+5.45%) |
Nov 17, 2014 | 5.630 | 5.920 | 5.440 | 5.870 | 385,808 | +0.25(+4.45%) |
Nov 14, 2014 | 5.100 | 5.680 | 5.020 | 5.620 | 436,137 | +0.41(+7.87%) |
Nov 13, 2014 | 5.320 | 5.471 | 5.170 | 5.210 | 255,131 | -0.11(-2.07%) |
Nov 12, 2014 | 5.330 | 5.420 | 5.090 | 5.320 | 645,113 | +0.06(+1.14%) |
Nov 11, 2014 | 4.950 | 5.410 | 4.900 | 5.260 | 510,978 | +0.41(+8.45%) |
Nov 10, 2014 | 4.880 | 4.990 | 4.782 | 4.850 | 422,433 | -0.20(-3.96%) |
Nov 07, 2014 | 4.420 | 5.150 | 4.420 | 5.050 | 899,923 | +0.70(+16.09%) |
Nov 06, 2014 | 4.190 | 4.430 | 4.190 | 4.350 | 515,030 | +0.18(+4.32%) |
Nov 05, 2014 | 4.550 | 4.550 | 4.120 | 4.170 | 825,860 | -0.60(-12.58%) |
Nov 04, 2014 | 4.680 | 4.850 | 4.580 | 4.770 | 515,324 | +0.04(+0.85%) |
Nov 03, 2014 | 4.560 | 4.750 | 4.350 | 4.730 | 445,338 | +0.17(+3.73%) |
Oct 31, 2014 | 4.530 | 4.620 | 4.070 | 4.560 | 1,377,989 | -0.16(-3.39%) |
Oct 30, 2014 | 4.960 | 4.980 | 4.710 | 4.720 | 434,843 | -0.29(-5.79%) |
Oct 29, 2014 | 5.000 | 5.260 | 4.950 | 5.010 | 489,911 | -0.03(-0.60%) |
Oct 28, 2014 | 5.050 | 5.110 | 5.000 | 5.040 | 273,678 | +0.03(+0.60%) |
Oct 27, 2014 | 5.220 | 5.180 | 5.180 | 5.010 | 304,441 | -0.17(-3.28%) |
Oct 24, 2014 | 5.260 | 5.360 | 5.170 | 5.180 | 174,795 | -0.12(-2.26%) |
Oct 23, 2014 | 5.070 | 5.350 | 5.010 | 5.300 | 342,665 | +0.15(+2.91%) |
Oct 22, 2014 | 5.390 | 5.400 | 5.120 | 5.150 | 530,679 | -0.37(-6.70%) |
Oct 21, 2014 | 5.880 | 5.960 | 5.480 | 5.520 | 376,250 | -0.28(-4.83%) |
Oct 20, 2014 | 5.610 | 5.840 | 5.500 | 5.800 | 346,508 | +0.19(+3.39%) |
Oct 17, 2014 | 6.040 | 6.060 | 5.570 | 5.610 | 311,476 | -0.40(-6.66%) |
Oct 16, 2014 | 5.900 | 6.190 | 5.810 | 6.010 | 409,350 | +0.04(+0.67%) |
Oct 15, 2014 | 5.730 | 6.120 | 5.730 | 5.970 | 524,137 | +0.16(+2.75%) |
Oct 14, 2014 | 5.170 | 5.900 | 5.150 | 5.810 | 548,051 | +0.51(+9.62%) |
Oct 13, 2014 | 4.940 | 5.380 | 4.940 | 5.300 | 184,305 | +0.36(+7.29%) |
Oct 10, 2014 | 5.000 | 5.180 | 4.840 | 4.940 | 213,210 | -0.14(-2.76%) |
Oct 09, 2014 | 5.220 | 5.240 | 4.970 | 5.080 | 329,178 | -0.16(-3.05%) |
Oct 08, 2014 | 4.900 | 5.250 | 4.660 | 5.240 | 541,083 | +0.37(+7.60%) |
Oct 07, 2014 | 5.050 | 5.080 | 4.830 | 4.870 | 356,892 | -0.15(-2.99%) |
Oct 06, 2014 | 5.000 | 5.060 | 4.910 | 5.020 | 337,378 | +0.04(+0.80%) |
Oct 03, 2014 | 5.180 | 5.210 | 4.890 | 4.980 | 892,552 | -0.27(-5.14%) |
Oct 02, 2014 | 5.270 | 5.400 | 5.200 | 5.250 | 413,644 | -0.01(-0.19%) |
Oct 01, 2014 | 5.290 | 5.312 | 5.200 | 5.260 | 249,999 | +0.06(+1.15%) |
Sep 30, 2014 | 5.330 | 5.360 | 5.200 | 5.200 | 306,690 | -0.12(-2.26%) |
Sep 29, 2014 | 5.320 | 5.370 | 5.300 | 5.320 | 160,140 | -0.01(-0.19%) |
Sep 26, 2014 | 5.400 | 5.410 | 5.265 | 5.330 | 245,694 | -0.07(-1.30%) |
Sep 25, 2014 | 5.390 | 5.430 | 5.280 | 5.400 | 291,428 | -0.03(-0.55%) |
Sep 24, 2014 | 5.430 | 5.490 | 5.330 | 5.430 | 334,886 | -0.02(-0.37%) |
Sep 23, 2014 | 5.400 | 5.460 | 5.290 | 5.450 | 428,462 | +0.12(+2.25%) |
Sep 22, 2014 | 5.650 | 5.650 | 5.280 | 5.330 | 699,580 | -0.43(-7.47%) |
Sep 19, 2014 | 5.980 | 6.010 | 5.700 | 5.760 | 626,527 | -0.22(-3.68%) |
Sep 18, 2014 | 6.270 | 6.270 | 5.960 | 5.980 | 426,733 | -0.22(-3.55%) |
Sep 17, 2014 | 6.450 | 6.460 | 6.150 | 6.200 | 376,584 | -0.25(-3.88%) |
Sep 16, 2014 | 6.290 | 6.530 | 6.230 | 6.450 | 251,837 | +0.15(+2.38%) |
Sep 15, 2014 | 6.350 | 6.370 | 6.290 | 6.300 | 262,835 | -0.05(-0.79%) |
Sep 12, 2014 | 6.440 | 6.500 | 6.310 | 6.350 | 255,420 | -0.17(-2.61%) |
Sep 11, 2014 | 6.430 | 6.530 | 6.280 | 6.520 | 379,415 | +0.01(+0.15%) |
Sep 10, 2014 | 6.600 | 6.680 | 6.460 | 6.510 | 287,376 | -0.15(-2.25%) |
Sep 09, 2014 | 6.490 | 6.670 | 6.420 | 6.660 | 572,898 | +0.17(+2.62%) |
Sep 08, 2014 | 6.650 | 6.660 | 6.330 | 6.490 | 733,374 | -0.17(-2.55%) |
Sep 05, 2014 | 6.810 | 6.910 | 6.550 | 6.660 | 439,052 | -0.15(-2.20%) |
Sep 04, 2014 | 7.210 | 7.260 | 6.760 | 6.810 | 481,154 | -0.38(-5.29%) |
Sep 03, 2014 | 7.160 | 7.250 | 7.110 | 7.190 | 307,612 | -0.02(-0.28%) |
Sep 02, 2014 | 7.290 | 7.330 | 7.110 | 7.210 | 324,804 | -0.21(-2.83%) |
Aug 29, 2014 | 7.030 | 7.420 | 7.420 | 7.420 | 368,700 | +0.26(+3.63%) |
Aug 28, 2014 | 7.200 | 7.220 | 7.130 | 7.160 | 194,444 | +0.00(+0.00%) |
Aug 27, 2014 | 7.080 | 7.210 | 6.960 | 7.160 | 199,225 | +0.09(+1.27%) |
Aug 26, 2014 | 6.950 | 7.100 | 6.900 | 7.070 | 187,369 | +0.22(+3.21%) |
Aug 25, 2014 | 6.850 | 6.920 | 6.820 | 6.850 | 304,267 | -0.01(-0.15%) |
Aug 22, 2014 | 6.840 | 6.880 | 6.750 | 6.860 | 303,408 | +0.00(+0.00%) |
Aug 21, 2014 | 6.990 | 6.990 | 6.750 | 6.860 | 450,250 | -0.13(-1.86%) |
Aug 20, 2014 | 7.050 | 7.115 | 6.950 | 6.990 | 266,313 | -0.06(-0.85%) |
Aug 19, 2014 | 7.170 | 7.220 | 7.010 | 7.050 | 262,157 | -0.09(-1.26%) |
Aug 18, 2014 | 7.110 | 7.200 | 7.110 | 7.140 | 846,636 | -0.04(-0.56%) |
Aug 15, 2014 | 7.030 | 7.150 | 7.010 | 7.180 | 356,569 | +0.02(+0.28%) |
Aug 14, 2014 | 7.190 | 7.230 | 7.110 | 7.160 | 400,997 | +0.01(+0.14%) |
Aug 13, 2014 | 7.190 | 7.300 | 7.110 | 7.150 | 248,396 | -0.07(-0.97%) |
Aug 12, 2014 | 6.990 | 7.300 | 6.920 | 7.220 | 793,207 | +0.28(+4.03%) |
Aug 11, 2014 | 6.850 | 6.950 | 6.850 | 6.940 | 211,324 | +0.09(+1.31%) |
Aug 08, 2014 | 7.010 | 7.030 | 6.800 | 6.850 | 403,161 | -0.16(-2.28%) |
Aug 07, 2014 | 6.680 | 7.030 | 6.650 | 7.010 | 486,725 | +0.31(+4.63%) |
Aug 06, 2014 | 6.830 | 6.880 | 6.610 | 6.700 | 868,305 | -0.03(-0.45%) |
Aug 05, 2014 | 6.830 | 6.830 | 6.500 | 6.730 | 1,378,969 | -0.09(-1.32%) |
Aug 04, 2014 | 6.940 | 6.970 | 6.730 | 6.820 | 173,647 | -0.05(-0.73%) |
Aug 01, 2014 | 6.930 | 7.030 | 6.780 | 6.870 | 515,662 | +0.00(+0.00%) |
Jul 31, 2014 | 6.930 | 6.970 | 6.760 | 6.870 | 628,500 | -0.11(-1.58%) |
Jul 30, 2014 | 7.110 | 7.130 | 6.960 | 6.980 | 527,676 | -0.17(-2.38%) |
Jul 29, 2014 | 7.050 | 7.170 | 6.950 | 7.150 | 483,541 | +0.17(+2.44%) |
Jul 28, 2014 | 7.000 | 7.040 | 6.870 | 6.980 | 347,519 | +0.00(+0.00%) |
Jul 25, 2014 | 6.880 | 7.030 | 6.860 | 6.980 | 562,876 | +0.09(+1.31%) |
Jul 24, 2014 | 7.170 | 7.200 | 6.850 | 6.890 | 734,039 | -0.28(-3.91%) |
Jul 23, 2014 | 7.370 | 7.420 | 7.110 | 7.170 | 733,676 | -0.14(-1.92%) |
Jul 22, 2014 | 7.350 | 7.440 | 7.169 | 7.310 | 2,615,797 | -0.58(-7.35%) |
Jul 21, 2014 | 8.300 | 8.340 | 7.850 | 7.890 | 581,716 | -0.41(-4.94%) |
Jul 18, 2014 | 8.240 | 8.340 | 8.120 | 8.300 | 181,492 | -0.09(-1.07%) |
Jul 17, 2014 | 8.190 | 8.420 | 8.100 | 8.390 | 282,146 | +0.27(+3.33%) |
Jul 16, 2014 | 8.100 | 8.280 | 8.075 | 8.120 | 197,807 | +0.03(+0.37%) |
Jul 15, 2014 | 8.570 | 8.588 | 8.090 | 8.090 | 479,468 | -0.46(-5.38%) |
Jul 14, 2014 | 8.350 | 8.670 | 8.300 | 8.550 | 395,970 | -0.05(-0.58%) |
Jul 11, 2014 | 8.560 | 8.740 | 8.450 | 8.600 | 258,947 | +0.05(+0.58%) |
Jul 10, 2014 | 8.510 | 8.850 | 8.420 | 8.550 | 519,470 | +0.12(+1.42%) |
Jul 09, 2014 | 8.210 | 8.450 | 8.210 | 8.430 | 391,890 | +0.29(+3.56%) |
Jul 08, 2014 | 8.310 | 8.400 | 7.990 | 8.140 | 476,744 | -0.15(-1.81%) |
Jul 07, 2014 | 8.340 | 8.430 | 8.200 | 8.290 | 291,921 | -0.10(-1.19%) |
Jul 03, 2014 | 8.180 | 8.390 | 8.390 | 8.390 | 139,700 | +0.07(+0.84%) |
Jul 02, 2014 | 8.190 | 8.410 | 8.190 | 8.320 | 400,513 | +0.17(+2.09%) |
Jul 01, 2014 | 8.240 | 8.420 | 8.060 | 8.150 | 213,441 | -0.12(-1.45%) |
Jun 30, 2014 | 8.000 | 8.300 | 7.930 | 8.270 | 293,665 | +0.18(+2.22%) |
Jun 27, 2014 | 8.040 | 8.150 | 7.850 | 8.090 | 295,952 | +0.01(+0.12%) |
Jun 26, 2014 | 7.930 | 8.160 | 7.775 | 8.080 | 509,446 | +0.12(+1.51%) |
Jun 25, 2014 | 7.880 | 8.030 | 7.610 | 7.960 | 434,514 | +0.22(+2.84%) |
Jun 24, 2014 | 8.060 | 8.280 | 7.680 | 7.740 | 529,387 | -0.29(-3.61%) |
Jun 23, 2014 | 7.590 | 8.120 | 7.520 | 8.030 | 693,608 | +0.51(+6.78%) |
Jun 20, 2014 | 7.540 | 7.720 | 7.270 | 7.520 | 1,146,231 | +0.02(+0.27%) |
Jun 19, 2014 | 7.400 | 7.574 | 7.390 | 7.500 | 432,618 | +0.30(+4.17%) |
Jun 18, 2014 | 7.180 | 7.370 | 7.110 | 7.200 | 271,476 | +0.00(+0.00%) |
Jun 17, 2014 | 7.040 | 7.329 | 6.950 | 7.200 | 193,581 | +0.10(+1.41%) |
Jun 16, 2014 | 7.500 | 7.500 | 7.070 | 7.100 | 569,112 | -0.51(-6.70%) |
Jun 13, 2014 | 7.550 | 7.645 | 7.300 | 7.610 | 317,174 | +0.09(+1.20%) |
Jun 12, 2014 | 7.470 | 7.590 | 7.400 | 7.520 | 309,351 | +0.11(+1.48%) |
Jun 11, 2014 | 7.100 | 7.420 | 7.090 | 7.410 | 671,131 | +0.33(+4.66%) |
Jun 10, 2014 | 6.790 | 7.130 | 6.790 | 7.080 | 214,821 | +0.32(+4.73%) |
Jun 06, 2014 | 6.820 | 6.880 | 6.664 | 6.760 | 157,944 | -0.04(-0.59%) |
Jun 05, 2014 | 6.680 | 6.850 | 6.590 | 6.800 | 275,065 | +0.27(+4.13%) |
Jun 04, 2014 | 6.490 | 6.640 | 6.390 | 6.530 | 350,680 | -0.03(-0.46%) |
Jun 03, 2014 | 6.320 | 6.680 | 6.190 | 6.560 | 297,722 | +0.24(+3.80%) |
Jun 02, 2014 | 6.450 | 6.450 | 6.260 | 6.320 | 151,818 | -0.09(-1.40%) |
May 30, 2014 | 6.480 | 6.480 | 6.260 | 6.410 | 282,856 | -0.10(-1.54%) |
May 29, 2014 | 6.520 | 6.640 | 6.380 | 6.510 | 206,565 | +0.00(+0.00%) |
May 28, 2014 | 6.890 | 6.890 | 6.500 | 6.510 | 450,733 | -0.35(-5.10%) |
May 27, 2014 | 7.000 | 7.020 | 6.800 | 6.860 | 385,095 | -0.20(-2.83%) |
May 23, 2014 | 7.100 | 7.060 | 7.060 | 7.060 | 106,700 | +0.01(+0.14%) |
May 22, 2014 | 7.160 | 7.180 | 7.030 | 7.050 | 96,071 | -0.06(-0.84%) |
May 21, 2014 | 7.210 | 7.210 | 7.030 | 7.110 | 302,170 | -0.09(-1.25%) |
May 20, 2014 | 7.460 | 7.460 | 7.140 | 7.200 | 261,789 | -0.29(-3.87%) |
May 19, 2014 | 7.300 | 7.490 | 7.300 | 7.490 | 264,313 | +0.25(+3.45%) |
May 16, 2014 | 7.180 | 7.280 | 7.060 | 7.240 | 195,594 | +0.06(+0.84%) |
May 15, 2014 | 7.410 | 7.420 | 7.040 | 7.180 | 380,854 | -0.27(-3.62%) |
May 14, 2014 | 7.340 | 7.530 | 7.330 | 7.450 | 309,078 | +0.21(+2.90%) |
May 13, 2014 | 7.535 | 7.700 | 7.170 | 7.240 | 980,654 | -0.11(-1.50%) |
May 12, 2014 | 6.620 | 7.350 | 6.600 | 7.350 | 1,123,427 | +0.78(+11.87%) |
May 09, 2014 | 6.860 | 6.860 | 6.540 | 6.570 | 282,069 | -0.29(-4.23%) |
May 08, 2014 | 6.450 | 6.860 | 6.450 | 6.860 | 410,802 | +0.38(+5.86%) |
May 07, 2014 | 6.470 | 6.570 | 6.450 | 6.480 | 166,103 | -0.03(-0.46%) |
May 06, 2014 | 6.420 | 6.525 | 6.419 | 6.510 | 104,745 | +0.05(+0.77%) |
May 05, 2014 | 6.590 | 6.620 | 6.390 | 6.460 | 158,214 | -0.06(-0.92%) |
May 02, 2014 | 6.460 | 6.580 | 6.410 | 6.520 | 302,614 | +0.15(+2.35%) |