Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.600 | 9.640 | 9.495 | 9.630 | 178,670 | +0.02(+0.21%) |
Apr 29, 2015 | 9.680 | 9.705 | 9.500 | 9.610 | 134,438 | -0.10(-1.03%) |
Apr 28, 2015 | 9.550 | 9.730 | 9.480 | 9.710 | 96,748 | +0.11(+1.15%) |
Apr 27, 2015 | 9.550 | 9.720 | 9.485 | 9.600 | 156,145 | +0.07(+0.73%) |
Apr 24, 2015 | 9.610 | 9.640 | 9.430 | 9.530 | 135,624 | -0.01(-0.10%) |
Apr 23, 2015 | 9.320 | 9.600 | 9.310 | 9.540 | 129,859 | +0.18(+1.92%) |
Apr 22, 2015 | 9.360 | 9.495 | 9.170 | 9.360 | 115,695 | +0.00(+0.00%) |
Apr 21, 2015 | 9.530 | 9.530 | 9.320 | 9.360 | 241,720 | -0.15(-1.58%) |
Apr 20, 2015 | 9.250 | 9.540 | 9.150 | 9.510 | 291,843 | +0.26(+2.81%) |
Apr 17, 2015 | 9.460 | 9.640 | 9.130 | 9.250 | 315,049 | -0.31(-3.24%) |
Apr 16, 2015 | 9.350 | 9.680 | 9.230 | 9.560 | 278,952 | +0.16(+1.70%) |
Apr 15, 2015 | 9.040 | 9.440 | 9.040 | 9.400 | 196,148 | +0.39(+4.33%) |
Apr 14, 2015 | 8.960 | 9.240 | 8.900 | 9.010 | 179,458 | +0.08(+0.90%) |
Apr 13, 2015 | 8.670 | 8.970 | 8.660 | 8.930 | 175,614 | +0.28(+3.24%) |
Apr 10, 2015 | 8.750 | 8.900 | 8.620 | 8.650 | 237,063 | -0.10(-1.14%) |
Apr 09, 2015 | 8.770 | 8.770 | 8.640 | 8.750 | 169,033 | -0.03(-0.34%) |
Apr 08, 2015 | 8.730 | 8.790 | 8.550 | 8.780 | 250,761 | +0.08(+0.92%) |
Apr 07, 2015 | 8.590 | 8.790 | 8.590 | 8.700 | 237,944 | +0.09(+1.05%) |
Apr 06, 2015 | 8.540 | 8.640 | 8.450 | 8.610 | 286,354 | -0.10(-1.15%) |
Apr 02, 2015 | 8.010 | 8.710 | 8.710 | 8.710 | 1,113,100 | +0.74(+9.28%) |
Apr 01, 2015 | 7.870 | 8.020 | 7.870 | 7.970 | 293,239 | -0.02(-0.25%) |
Mar 31, 2015 | 7.930 | 8.010 | 7.730 | 7.990 | 139,437 | +0.01(+0.13%) |
Mar 30, 2015 | 8.010 | 8.050 | 7.914 | 7.980 | 110,068 | -0.01(-0.13%) |
Mar 27, 2015 | 7.990 | 8.030 | 7.860 | 7.990 | 63,016 | -0.01(-0.12%) |
Mar 26, 2015 | 8.130 | 8.200 | 7.900 | 8.000 | 91,340 | -0.12(-1.48%) |
Mar 25, 2015 | 8.050 | 8.220 | 8.050 | 8.120 | 204,695 | +0.05(+0.62%) |
Mar 24, 2015 | 7.970 | 8.100 | 7.930 | 8.070 | 142,514 | +0.10(+1.25%) |
Mar 23, 2015 | 7.990 | 8.130 | 7.861 | 7.970 | 167,151 | -0.11(-1.36%) |
Mar 20, 2015 | 8.080 | 8.250 | 7.970 | 8.080 | 164,339 | +0.08(+1.00%) |
Mar 19, 2015 | 8.010 | 8.100 | 7.870 | 8.000 | 169,573 | -0.01(-0.12%) |
Mar 18, 2015 | 7.940 | 8.040 | 7.870 | 8.010 | 198,954 | +0.05(+0.63%) |
Mar 17, 2015 | 7.920 | 8.070 | 7.890 | 7.960 | 200,198 | +0.03(+0.38%) |
Mar 16, 2015 | 7.820 | 8.070 | 7.775 | 7.930 | 292,152 | +0.21(+2.72%) |
Mar 13, 2015 | 7.740 | 7.850 | 7.690 | 7.720 | 80,898 | -0.03(-0.39%) |
Mar 12, 2015 | 7.770 | 7.820 | 7.660 | 7.750 | 152,266 | +0.00(+0.00%) |
Mar 11, 2015 | 7.710 | 7.830 | 7.690 | 7.750 | 232,042 | +0.07(+0.91%) |
Mar 10, 2015 | 7.740 | 7.750 | 7.650 | 7.680 | 134,548 | -0.07(-0.90%) |
Mar 09, 2015 | 7.840 | 7.840 | 7.700 | 7.750 | 130,639 | -0.05(-0.64%) |
Mar 06, 2015 | 7.750 | 7.800 | 7.690 | 7.800 | 144,283 | +0.02(+0.26%) |
Mar 05, 2015 | 7.720 | 7.830 | 7.660 | 7.780 | 82,458 | +0.06(+0.78%) |
Mar 04, 2015 | 7.600 | 7.810 | 7.600 | 7.720 | 207,813 | +0.12(+1.58%) |
Mar 03, 2015 | 7.510 | 7.770 | 7.500 | 7.600 | 158,707 | +0.09(+1.20%) |
Mar 02, 2015 | 7.400 | 7.600 | 7.380 | 7.510 | 257,098 | +0.15(+2.04%) |
Feb 27, 2015 | 7.430 | 7.440 | 7.350 | 7.360 | 193,560 | -0.07(-0.94%) |
Feb 26, 2015 | 7.280 | 7.470 | 7.250 | 7.430 | 258,130 | +0.14(+1.92%) |
Feb 25, 2015 | 7.240 | 7.350 | 6.805 | 7.290 | 112,974 | +0.06(+0.83%) |
Feb 24, 2015 | 7.170 | 7.280 | 7.040 | 7.230 | 203,880 | +0.07(+0.98%) |
Feb 23, 2015 | 7.160 | 7.370 | 6.936 | 7.160 | 760,616 | +0.00(+0.00%) |
Feb 20, 2015 | 7.230 | 7.300 | 7.150 | 7.160 | 70,395 | -0.04(-0.56%) |
Feb 19, 2015 | 7.240 | 7.300 | 7.170 | 7.200 | 23,522 | -0.08(-1.10%) |
Feb 18, 2015 | 7.190 | 7.310 | 7.110 | 7.280 | 75,217 | +0.06(+0.83%) |
Feb 17, 2015 | 7.220 | 7.290 | 7.050 | 7.220 | 56,902 | +0.00(+0.00%) |
Feb 13, 2015 | 7.180 | 7.220 | 7.220 | 7.220 | 81,300 | +0.01(+0.14%) |
Feb 12, 2015 | 7.330 | 7.360 | 7.040 | 7.210 | 118,265 | -0.10(-1.37%) |
Feb 11, 2015 | 7.320 | 7.360 | 7.270 | 7.310 | 64,985 | +0.01(+0.14%) |
Feb 10, 2015 | 7.250 | 7.340 | 7.220 | 7.300 | 127,901 | +0.04(+0.55%) |
Feb 09, 2015 | 7.370 | 7.380 | 7.240 | 7.260 | 158,294 | -0.16(-2.16%) |
Feb 06, 2015 | 7.300 | 7.420 | 7.260 | 7.420 | 158,438 | +0.10(+1.37%) |
Feb 05, 2015 | 7.250 | 7.400 | 7.250 | 7.320 | 158,135 | +0.05(+0.69%) |
Feb 04, 2015 | 7.300 | 7.390 | 7.190 | 7.270 | 124,198 | -0.02(-0.27%) |
Feb 03, 2015 | 7.290 | 7.420 | 7.230 | 7.290 | 231,308 | +0.00(+0.00%) |
Feb 02, 2015 | 7.170 | 7.338 | 7.010 | 7.290 | 226,914 | +0.16(+2.24%) |
Jan 30, 2015 | 7.190 | 7.310 | 7.060 | 7.130 | 380,398 | -0.07(-0.97%) |
Jan 29, 2015 | 7.030 | 7.230 | 6.946 | 7.200 | 144,158 | +0.16(+2.27%) |
Jan 28, 2015 | 6.770 | 7.140 | 6.620 | 7.040 | 176,692 | +0.28(+4.14%) |
Jan 27, 2015 | 6.760 | 6.914 | 6.570 | 6.760 | 54,333 | -0.07(-1.02%) |
Jan 26, 2015 | 6.890 | 6.960 | 6.690 | 6.830 | 96,505 | -0.06(-0.87%) |
Jan 23, 2015 | 6.700 | 6.970 | 6.600 | 6.890 | 116,977 | +0.22(+3.30%) |
Jan 22, 2015 | 6.390 | 6.700 | 6.390 | 6.670 | 136,277 | +0.34(+5.37%) |
Jan 21, 2015 | 6.310 | 6.360 | 6.150 | 6.330 | 130,263 | +0.04(+0.64%) |
Jan 20, 2015 | 6.580 | 6.610 | 6.195 | 6.290 | 204,636 | -0.08(-1.26%) |
Jan 16, 2015 | 6.300 | 6.450 | 6.220 | 6.370 | 153,680 | +0.03(+0.47%) |
Jan 15, 2015 | 6.520 | 6.520 | 6.210 | 6.340 | 183,650 | -0.16(-2.46%) |
Jan 14, 2015 | 6.470 | 6.560 | 6.280 | 6.500 | 177,482 | -0.08(-1.22%) |
Jan 13, 2015 | 7.030 | 7.230 | 6.510 | 6.580 | 260,676 | -0.46(-6.53%) |
Jan 12, 2015 | 7.430 | 7.480 | 7.040 | 7.040 | 175,981 | -0.41(-5.50%) |
Jan 09, 2015 | 7.470 | 7.510 | 7.310 | 7.450 | 109,023 | +0.00(+0.00%) |
Jan 08, 2015 | 7.480 | 7.540 | 7.360 | 7.450 | 170,125 | -0.04(-0.53%) |
Jan 07, 2015 | 7.210 | 7.500 | 7.120 | 7.490 | 156,282 | +0.29(+4.03%) |
Jan 06, 2015 | 7.400 | 7.400 | 7.113 | 7.200 | 150,290 | -0.16(-2.17%) |
Jan 05, 2015 | 7.560 | 7.570 | 7.140 | 7.360 | 186,934 | -0.03(-0.41%) |
Jan 02, 2015 | 7.320 | 7.410 | 6.950 | 7.390 | 203,560 | +0.07(+0.96%) |
Dec 31, 2014 | 7.240 | 7.320 | 7.320 | 7.320 | 129,300 | +0.13(+1.81%) |
Dec 30, 2014 | 7.200 | 7.320 | 7.170 | 7.190 | 134,141 | +0.00(+0.00%) |
Dec 29, 2014 | 7.100 | 7.320 | 7.100 | 7.190 | 126,661 | +0.06(+0.84%) |
Dec 26, 2014 | 7.200 | 7.460 | 7.080 | 7.130 | 187,453 | -0.02(-0.28%) |
Dec 24, 2014 | 7.380 | 7.150 | 7.150 | 7.150 | 220,900 | -0.24(-3.25%) |
Dec 23, 2014 | 7.410 | 7.490 | 7.240 | 7.390 | 113,995 | -0.02(-0.27%) |
Dec 22, 2014 | 7.360 | 7.470 | 7.270 | 7.410 | 68,218 | +0.04(+0.54%) |
Dec 19, 2014 | 7.350 | 7.500 | 7.280 | 7.370 | 262,515 | +0.00(+0.00%) |
Dec 18, 2014 | 7.430 | 7.590 | 7.270 | 7.370 | 176,859 | +0.12(+1.66%) |
Dec 17, 2014 | 7.000 | 7.280 | 6.860 | 7.250 | 157,005 | +0.25(+3.57%) |
Dec 16, 2014 | 7.080 | 7.260 | 6.987 | 7.000 | 95,358 | -0.07(-0.99%) |
Dec 15, 2014 | 7.310 | 7.380 | 6.940 | 7.070 | 160,319 | -0.24(-3.28%) |
Dec 12, 2014 | 7.450 | 7.600 | 7.280 | 7.310 | 93,874 | -0.20(-2.66%) |
Dec 11, 2014 | 7.400 | 7.595 | 7.300 | 7.510 | 193,976 | +0.14(+1.90%) |
Dec 10, 2014 | 7.630 | 7.777 | 7.350 | 7.370 | 326,347 | -0.23(-3.03%) |
Dec 09, 2014 | 7.460 | 7.740 | 7.401 | 7.600 | 185,695 | +0.09(+1.20%) |
Dec 08, 2014 | 7.400 | 7.550 | 7.350 | 7.510 | 191,719 | +0.11(+1.49%) |
Dec 05, 2014 | 7.020 | 7.760 | 6.700 | 7.400 | 846,680 | -0.29(-3.77%) |
Dec 04, 2014 | 8.040 | 8.240 | 7.619 | 7.690 | 561,465 | -0.41(-5.06%) |
Dec 03, 2014 | 7.560 | 8.320 | 7.520 | 8.100 | 823,310 | +0.51(+6.72%) |
Dec 02, 2014 | 7.050 | 7.710 | 7.020 | 7.590 | 438,616 | +0.57(+8.12%) |
Dec 01, 2014 | 7.070 | 7.170 | 6.970 | 7.020 | 237,078 | -0.03(-0.43%) |
Nov 28, 2014 | 7.150 | 7.150 | 6.970 | 7.050 | 226,162 | +0.06(+0.86%) |
Nov 26, 2014 | 7.050 | 6.990 | 6.990 | 6.990 | 130,600 | -0.02(-0.29%) |
Nov 25, 2014 | 6.990 | 7.190 | 6.960 | 7.010 | 189,517 | -0.09(-1.27%) |
Nov 24, 2014 | 7.000 | 7.202 | 6.981 | 7.100 | 92,440 | +0.08(+1.14%) |
Nov 21, 2014 | 7.170 | 7.236 | 6.910 | 7.020 | 122,102 | -0.07(-0.99%) |
Nov 20, 2014 | 6.850 | 7.170 | 6.840 | 7.090 | 49,610 | +0.24(+3.50%) |
Nov 19, 2014 | 6.850 | 6.930 | 6.810 | 6.850 | 52,768 | -0.05(-0.72%) |
Nov 18, 2014 | 6.900 | 7.000 | 6.850 | 6.900 | 79,958 | -0.01(-0.14%) |
Nov 17, 2014 | 7.250 | 7.250 | 6.900 | 6.910 | 85,020 | -0.14(-1.99%) |
Nov 14, 2014 | 7.010 | 7.100 | 6.960 | 7.050 | 61,629 | +0.02(+0.28%) |
Nov 13, 2014 | 7.200 | 7.259 | 7.000 | 7.030 | 80,664 | -0.20(-2.77%) |
Nov 12, 2014 | 7.190 | 7.260 | 7.160 | 7.230 | 114,238 | +0.04(+0.56%) |
Nov 11, 2014 | 7.210 | 7.390 | 7.100 | 7.190 | 205,520 | +0.03(+0.42%) |
Nov 10, 2014 | 7.060 | 7.180 | 7.060 | 7.160 | 160,644 | +0.07(+0.99%) |
Nov 07, 2014 | 6.880 | 7.150 | 6.880 | 7.090 | 269,301 | +0.19(+2.75%) |
Nov 06, 2014 | 6.880 | 7.000 | 6.820 | 6.900 | 119,387 | -0.01(-0.14%) |
Nov 05, 2014 | 6.950 | 7.039 | 6.800 | 6.910 | 108,433 | +0.00(+0.00%) |
Nov 04, 2014 | 7.040 | 7.150 | 6.880 | 6.910 | 191,001 | -0.13(-1.85%) |
Nov 03, 2014 | 7.020 | 7.170 | 7.020 | 7.040 | 162,674 | +0.05(+0.72%) |
Oct 31, 2014 | 7.180 | 7.190 | 6.890 | 6.990 | 125,825 | -0.10(-1.41%) |
Oct 30, 2014 | 7.170 | 7.200 | 7.030 | 7.090 | 226,680 | -0.04(-0.56%) |
Oct 29, 2014 | 7.120 | 7.200 | 7.060 | 7.130 | 85,325 | -0.01(-0.14%) |
Oct 28, 2014 | 7.150 | 7.220 | 7.095 | 7.140 | 161,562 | -0.01(-0.14%) |
Oct 27, 2014 | 7.200 | 7.120 | 7.120 | 7.150 | 171,238 | +0.03(+0.42%) |
Oct 24, 2014 | 7.010 | 7.290 | 6.960 | 7.120 | 223,425 | +0.08(+1.14%) |
Oct 23, 2014 | 7.300 | 7.300 | 6.850 | 7.040 | 270,694 | -0.22(-3.03%) |
Oct 22, 2014 | 7.130 | 7.420 | 7.130 | 7.260 | 167,446 | +0.12(+1.68%) |
Oct 21, 2014 | 7.210 | 7.250 | 7.025 | 7.140 | 156,222 | -0.06(-0.83%) |
Oct 20, 2014 | 7.080 | 7.420 | 7.080 | 7.200 | 99,669 | +0.06(+0.84%) |
Oct 17, 2014 | 7.480 | 7.670 | 7.040 | 7.140 | 184,452 | -0.28(-3.77%) |
Oct 16, 2014 | 7.300 | 7.860 | 7.170 | 7.420 | 234,440 | +0.03(+0.41%) |
Oct 15, 2014 | 7.220 | 7.470 | 7.170 | 7.390 | 234,613 | +0.01(+0.14%) |
Oct 14, 2014 | 7.310 | 7.500 | 7.290 | 7.380 | 282,152 | +0.10(+1.37%) |
Oct 13, 2014 | 7.640 | 7.680 | 7.100 | 7.280 | 270,102 | -0.39(-5.08%) |
Oct 10, 2014 | 7.340 | 7.800 | 7.300 | 7.670 | 326,161 | +0.29(+3.93%) |
Oct 09, 2014 | 7.160 | 7.410 | 7.020 | 7.380 | 267,578 | +0.18(+2.50%) |
Oct 08, 2014 | 7.060 | 7.210 | 6.970 | 7.200 | 158,713 | +0.13(+1.84%) |
Oct 07, 2014 | 7.060 | 7.150 | 6.940 | 7.070 | 258,945 | -0.03(-0.42%) |
Oct 06, 2014 | 7.240 | 7.340 | 6.970 | 7.100 | 231,536 | -0.10(-1.39%) |
Oct 03, 2014 | 6.860 | 7.230 | 6.860 | 7.200 | 348,457 | +0.35(+5.11%) |
Oct 02, 2014 | 6.480 | 6.870 | 6.480 | 6.850 | 154,561 | +0.40(+6.20%) |
Oct 01, 2014 | 6.700 | 6.750 | 6.400 | 6.450 | 197,024 | -0.29(-4.23%) |
Sep 30, 2014 | 6.770 | 6.880 | 6.650 | 6.735 | 262,246 | -0.06(-0.96%) |
Sep 29, 2014 | 6.900 | 6.910 | 6.700 | 6.800 | 271,403 | -0.04(-0.58%) |
Sep 26, 2014 | 7.030 | 7.030 | 6.820 | 6.840 | 198,331 | -0.22(-3.12%) |
Sep 25, 2014 | 6.960 | 7.250 | 6.875 | 7.060 | 373,345 | +0.18(+2.62%) |
Sep 24, 2014 | 6.640 | 6.890 | 6.550 | 6.880 | 225,504 | +0.26(+3.93%) |
Sep 23, 2014 | 6.340 | 6.700 | 6.310 | 6.620 | 125,304 | +0.33(+5.25%) |
Sep 22, 2014 | 6.450 | 6.520 | 6.260 | 6.290 | 241,862 | -0.08(-1.26%) |
Sep 19, 2014 | 6.630 | 6.875 | 6.330 | 6.370 | 263,708 | -0.26(-3.92%) |
Sep 18, 2014 | 6.830 | 6.868 | 6.550 | 6.630 | 231,201 | -0.17(-2.50%) |
Sep 17, 2014 | 6.950 | 7.155 | 6.760 | 6.800 | 356,091 | +0.01(+0.15%) |
Sep 16, 2014 | 6.780 | 6.870 | 6.500 | 6.790 | 243,000 | -0.02(-0.29%) |
Sep 15, 2014 | 6.930 | 6.940 | 6.630 | 6.810 | 361,563 | -0.15(-2.16%) |
Sep 12, 2014 | 6.760 | 7.460 | 6.700 | 6.960 | 1,937,676 | +0.92(+15.23%) |
Sep 11, 2014 | 5.770 | 6.150 | 5.732 | 6.040 | 314,005 | +0.22(+3.78%) |
Sep 10, 2014 | 5.920 | 5.920 | 5.745 | 5.820 | 190,431 | -0.07(-1.19%) |
Sep 09, 2014 | 5.600 | 5.910 | 5.520 | 5.890 | 188,400 | +0.27(+4.80%) |
Sep 08, 2014 | 5.660 | 5.890 | 5.560 | 5.620 | 174,474 | -0.04(-0.71%) |
Sep 05, 2014 | 5.720 | 5.770 | 5.530 | 5.660 | 124,967 | -0.10(-1.74%) |
Sep 04, 2014 | 5.520 | 5.860 | 5.520 | 5.760 | 146,188 | +0.24(+4.35%) |
Sep 03, 2014 | 5.690 | 5.750 | 5.430 | 5.520 | 444,539 | -0.19(-3.33%) |
Sep 02, 2014 | 6.000 | 6.000 | 5.630 | 5.710 | 330,232 | -0.30(-4.99%) |
Aug 29, 2014 | 6.020 | 6.010 | 6.010 | 6.010 | 239,300 | +0.02(+0.33%) |
Aug 28, 2014 | 6.040 | 6.090 | 5.900 | 5.990 | 191,766 | -0.05(-0.83%) |
Aug 27, 2014 | 6.150 | 6.150 | 5.945 | 6.040 | 279,001 | -0.07(-1.15%) |
Aug 26, 2014 | 6.040 | 6.190 | 5.950 | 6.110 | 311,297 | +0.11(+1.83%) |
Aug 25, 2014 | 6.240 | 6.240 | 5.950 | 6.000 | 217,850 | -0.17(-2.76%) |
Aug 22, 2014 | 6.120 | 6.390 | 6.040 | 6.170 | 329,319 | +0.08(+1.31%) |
Aug 21, 2014 | 6.200 | 6.200 | 6.010 | 6.090 | 169,121 | -0.08(-1.30%) |
Aug 20, 2014 | 6.420 | 6.420 | 6.000 | 6.170 | 328,655 | -0.13(-2.06%) |
Aug 19, 2014 | 6.260 | 6.450 | 6.250 | 6.300 | 273,703 | +0.09(+1.45%) |
Aug 18, 2014 | 6.310 | 6.570 | 6.120 | 6.210 | 550,082 | +0.16(+2.64%) |
Aug 15, 2014 | 6.160 | 6.180 | 5.890 | 6.050 | 378,827 | -0.06(-0.98%) |
Aug 14, 2014 | 5.990 | 6.140 | 5.910 | 6.110 | 233,979 | +0.16(+2.69%) |
Aug 13, 2014 | 5.750 | 5.990 | 5.750 | 5.950 | 159,655 | +0.20(+3.48%) |
Aug 12, 2014 | 6.060 | 6.060 | 5.740 | 5.750 | 141,106 | -0.21(-3.52%) |
Aug 11, 2014 | 5.940 | 6.070 | 5.750 | 5.960 | 159,701 | +0.00(+0.00%) |
Aug 08, 2014 | 5.840 | 5.995 | 5.710 | 5.960 | 143,552 | +0.09(+1.53%) |
Aug 07, 2014 | 5.950 | 6.140 | 5.830 | 5.870 | 415,964 | +0.41(+7.51%) |
Aug 06, 2014 | 5.520 | 5.640 | 5.430 | 5.460 | 107,974 | -0.06(-1.09%) |
Aug 05, 2014 | 5.600 | 5.675 | 5.430 | 5.520 | 248,103 | -0.10(-1.78%) |
Aug 04, 2014 | 5.790 | 5.946 | 5.500 | 5.620 | 176,720 | -0.17(-2.94%) |
Aug 01, 2014 | 5.820 | 6.070 | 5.750 | 5.790 | 148,007 | +0.00(+0.00%) |
Jul 31, 2014 | 6.070 | 6.100 | 5.750 | 5.790 | 264,535 | -0.30(-4.93%) |
Jul 30, 2014 | 6.200 | 6.240 | 6.060 | 6.090 | 128,491 | -0.09(-1.46%) |
Jul 29, 2014 | 6.260 | 6.380 | 6.150 | 6.180 | 139,526 | -0.09(-1.44%) |
Jul 28, 2014 | 6.110 | 6.260 | 6.110 | 6.270 | 196,009 | +0.17(+2.79%) |
Jul 25, 2014 | 6.060 | 6.170 | 6.010 | 6.100 | 151,515 | +0.03(+0.49%) |
Jul 24, 2014 | 6.050 | 6.150 | 6.030 | 6.070 | 121,713 | +0.05(+0.83%) |
Jul 23, 2014 | 6.140 | 6.140 | 6.000 | 6.020 | 236,463 | -0.09(-1.47%) |
Jul 22, 2014 | 6.370 | 6.390 | 6.060 | 6.110 | 320,729 | -0.26(-4.08%) |
Jul 21, 2014 | 6.500 | 6.550 | 6.350 | 6.370 | 142,159 | -0.15(-2.30%) |
Jul 18, 2014 | 6.620 | 6.700 | 6.470 | 6.520 | 171,693 | -0.12(-1.81%) |
Jul 17, 2014 | 6.450 | 6.870 | 6.300 | 6.640 | 335,640 | +0.19(+2.95%) |
Jul 16, 2014 | 7.050 | 7.220 | 6.350 | 6.450 | 576,947 | -0.55(-7.86%) |
Jul 15, 2014 | 7.150 | 7.300 | 6.960 | 7.000 | 238,617 | -0.14(-1.96%) |
Jul 14, 2014 | 7.340 | 7.470 | 7.115 | 7.140 | 166,061 | -0.14(-1.92%) |
Jul 11, 2014 | 7.770 | 7.770 | 7.250 | 7.280 | 281,959 | -0.47(-6.06%) |
Jul 10, 2014 | 7.720 | 7.800 | 7.700 | 7.750 | 289,133 | +0.02(+0.26%) |
Jul 09, 2014 | 7.820 | 7.820 | 7.710 | 7.730 | 122,290 | -0.09(-1.15%) |
Jul 08, 2014 | 7.830 | 7.968 | 7.750 | 7.820 | 131,209 | +0.01(+0.13%) |
Jul 07, 2014 | 8.000 | 8.040 | 7.810 | 7.810 | 131,062 | -0.19(-2.38%) |
Jul 03, 2014 | 7.780 | 8.000 | 8.000 | 8.000 | 179,800 | +0.27(+3.49%) |
Jul 02, 2014 | 7.820 | 7.910 | 7.720 | 7.730 | 275,345 | -0.05(-0.64%) |
Jul 01, 2014 | 8.000 | 8.170 | 7.690 | 7.780 | 603,120 | -0.22(-2.75%) |
Jun 30, 2014 | 8.040 | 8.190 | 7.920 | 8.000 | 386,101 | +0.12(+1.52%) |
Jun 27, 2014 | 8.120 | 8.410 | 7.880 | 7.880 | 1,712,767 | -0.27(-3.31%) |
Jun 26, 2014 | 8.200 | 8.320 | 8.110 | 8.150 | 105,391 | -0.09(-1.09%) |
Jun 25, 2014 | 8.440 | 8.510 | 8.150 | 8.240 | 146,945 | -0.24(-2.83%) |
Jun 24, 2014 | 8.440 | 8.730 | 8.360 | 8.480 | 266,199 | -0.02(-0.24%) |
Jun 23, 2014 | 8.080 | 8.630 | 8.080 | 8.500 | 290,044 | +0.41(+5.07%) |
Jun 20, 2014 | 8.200 | 8.340 | 8.000 | 8.090 | 886,233 | -0.07(-0.86%) |
Jun 19, 2014 | 8.120 | 8.300 | 8.003 | 8.160 | 158,533 | +0.16(+2.00%) |
Jun 18, 2014 | 8.100 | 8.149 | 7.880 | 8.000 | 273,581 | -0.08(-0.99%) |
Jun 17, 2014 | 8.680 | 8.780 | 8.050 | 8.080 | 355,011 | -0.47(-5.50%) |
Jun 16, 2014 | 8.660 | 8.970 | 8.484 | 8.550 | 250,534 | -0.06(-0.70%) |
Jun 13, 2014 | 8.740 | 8.790 | 8.460 | 8.610 | 159,328 | -0.09(-1.03%) |
Jun 12, 2014 | 8.890 | 8.960 | 8.600 | 8.700 | 235,187 | -0.19(-2.14%) |
Jun 11, 2014 | 8.890 | 9.110 | 8.500 | 8.890 | 333,540 | +0.29(+3.37%) |
Jun 10, 2014 | 9.000 | 9.150 | 8.500 | 8.600 | 333,596 | -0.58(-6.32%) |
Jun 06, 2014 | 9.310 | 9.310 | 9.070 | 9.180 | 114,511 | -0.02(-0.22%) |
Jun 05, 2014 | 9.120 | 9.300 | 9.020 | 9.200 | 104,487 | -0.06(-0.65%) |
Jun 04, 2014 | 9.170 | 9.320 | 9.170 | 9.260 | 124,350 | +0.03(+0.33%) |
Jun 03, 2014 | 9.330 | 9.435 | 9.180 | 9.230 | 291,747 | -0.01(-0.11%) |
Jun 02, 2014 | 9.220 | 9.450 | 9.074 | 9.240 | 90,986 | +0.01(+0.11%) |
May 30, 2014 | 9.120 | 9.500 | 9.000 | 9.230 | 322,818 | +0.14(+1.54%) |
May 29, 2014 | 9.000 | 9.120 | 8.950 | 9.090 | 134,421 | +0.09(+1.00%) |
May 28, 2014 | 9.380 | 9.380 | 8.900 | 9.000 | 390,001 | -0.26(-2.81%) |
May 27, 2014 | 9.130 | 9.400 | 9.130 | 9.260 | 306,657 | +0.18(+1.98%) |
May 23, 2014 | 8.890 | 9.080 | 9.080 | 9.080 | 683,700 | +1.22(+15.52%) |
May 22, 2014 | 7.790 | 7.979 | 7.770 | 7.860 | 45,818 | -0.02(-0.25%) |
May 21, 2014 | 8.260 | 8.280 | 7.880 | 7.880 | 98,718 | +0.13(+1.68%) |
May 20, 2014 | 9.300 | 9.300 | 7.750 | 7.750 | 394,984 | -1.46(-15.85%) |
May 19, 2014 | 9.140 | 9.400 | 9.000 | 9.210 | 48,858 | -0.11(-1.18%) |
May 16, 2014 | 9.270 | 9.430 | 9.250 | 9.320 | 502,061 | -0.04(-0.48%) |
May 15, 2014 | 9.620 | 9.620 | 9.250 | 9.365 | 104,547 | -0.11(-1.11%) |
May 14, 2014 | 9.640 | 9.690 | 9.400 | 9.470 | 246,713 | -0.03(-0.32%) |
May 13, 2014 | 9.770 | 9.770 | 9.500 | 9.500 | 127,905 | -0.05(-0.52%) |
May 12, 2014 | 10.00 | 10.02 | 9.500 | 9.550 | 286,336 | -0.55(-5.45%) |
May 09, 2014 | 9.610 | 10.14 | 9.600 | 10.10 | 36,322 | +0.46(+4.77%) |
May 08, 2014 | 9.650 | 9.840 | 9.480 | 9.640 | 41,292 | +0.16(+1.69%) |
May 07, 2014 | 9.520 | 10.06 | 9.320 | 9.480 | 158,582 | -0.16(-1.66%) |
May 06, 2014 | 9.610 | 9.780 | 9.560 | 9.640 | 167,854 | -0.17(-1.73%) |
May 05, 2014 | 9.880 | 10.10 | 9.800 | 9.810 | 114,251 | -0.27(-2.68%) |
May 02, 2014 | 10.05 | 10.18 | 9.780 | 10.08 | 83,362 | -0.17(-1.66%) |