Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.790 | 5.860 | 5.450 | 5.650 | 1,990,994 | -0.18(-3.09%) |
Apr 29, 2015 | 5.880 | 5.960 | 5.810 | 5.830 | 918,647 | -0.07(-1.19%) |
Apr 28, 2015 | 5.950 | 6.090 | 5.780 | 5.900 | 874,730 | -0.06(-1.01%) |
Apr 27, 2015 | 6.140 | 6.180 | 5.890 | 5.960 | 1,070,200 | -0.14(-2.30%) |
Apr 24, 2015 | 6.040 | 6.185 | 6.010 | 6.100 | 482,830 | +0.07(+1.16%) |
Apr 23, 2015 | 5.960 | 6.050 | 5.930 | 6.030 | 534,007 | +0.05(+0.84%) |
Apr 22, 2015 | 5.950 | 6.070 | 5.890 | 5.980 | 735,549 | +0.04(+0.67%) |
Apr 21, 2015 | 5.970 | 6.030 | 5.930 | 5.940 | 466,835 | +0.00(+0.00%) |
Apr 20, 2015 | 6.000 | 6.000 | 5.830 | 5.940 | 611,889 | -0.03(-0.50%) |
Apr 17, 2015 | 6.040 | 6.100 | 5.900 | 5.970 | 810,626 | -0.12(-1.97%) |
Apr 16, 2015 | 6.090 | 6.150 | 6.050 | 6.090 | 245,700 | +0.01(+0.16%) |
Apr 15, 2015 | 6.010 | 6.170 | 6.000 | 6.080 | 582,042 | +0.07(+1.16%) |
Apr 14, 2015 | 6.030 | 6.080 | 6.000 | 6.010 | 413,104 | -0.03(-0.50%) |
Apr 13, 2015 | 5.970 | 6.115 | 5.960 | 6.040 | 585,918 | +0.04(+0.67%) |
Apr 10, 2015 | 5.920 | 6.075 | 5.920 | 6.000 | 596,396 | +0.08(+1.35%) |
Apr 09, 2015 | 5.860 | 5.960 | 5.790 | 5.920 | 1,303,304 | +0.08(+1.37%) |
Apr 08, 2015 | 5.870 | 5.930 | 5.580 | 5.840 | 3,309,247 | -0.05(-0.85%) |
Apr 07, 2015 | 5.910 | 6.080 | 5.860 | 5.890 | 1,034,032 | -0.02(-0.34%) |
Apr 06, 2015 | 5.980 | 5.980 | 5.830 | 5.910 | 799,378 | -0.06(-1.01%) |
Apr 02, 2015 | 6.130 | 5.970 | 5.970 | 5.970 | 877,100 | +0.06(+1.02%) |
Apr 01, 2015 | 6.020 | 6.020 | 5.860 | 5.910 | 1,056,558 | -0.16(-2.64%) |
Mar 31, 2015 | 6.110 | 6.160 | 5.990 | 6.070 | 1,029,218 | -0.04(-0.65%) |
Mar 30, 2015 | 6.050 | 6.110 | 5.940 | 6.110 | 802,266 | +0.11(+1.75%) |
Mar 27, 2015 | 5.930 | 6.050 | 5.930 | 6.005 | 708,045 | +0.05(+0.92%) |
Mar 26, 2015 | 5.970 | 6.020 | 5.810 | 5.950 | 1,186,875 | -0.02(-0.34%) |
Mar 25, 2015 | 6.160 | 6.220 | 5.890 | 5.970 | 1,931,136 | -0.16(-2.61%) |
Mar 24, 2015 | 6.200 | 6.310 | 6.100 | 6.130 | 1,045,938 | -0.08(-1.29%) |
Mar 23, 2015 | 6.190 | 6.260 | 6.020 | 6.210 | 916,404 | +0.04(+0.65%) |
Mar 20, 2015 | 6.440 | 6.550 | 6.150 | 6.170 | 2,407,288 | -0.24(-3.74%) |
Mar 19, 2015 | 6.270 | 6.450 | 6.250 | 6.410 | 846,211 | +0.14(+2.23%) |
Mar 18, 2015 | 6.360 | 6.400 | 6.180 | 6.270 | 1,260,261 | -0.11(-1.65%) |
Mar 17, 2015 | 6.210 | 6.445 | 6.210 | 6.375 | 1,967,030 | +0.13(+2.16%) |
Mar 16, 2015 | 6.250 | 6.280 | 6.100 | 6.240 | 1,458,560 | +0.00(+0.00%) |
Mar 13, 2015 | 6.370 | 6.499 | 6.100 | 6.240 | 1,717,253 | -0.02(-0.32%) |
Mar 12, 2015 | 6.240 | 6.320 | 6.170 | 6.260 | 1,282,982 | +0.03(+0.48%) |
Mar 11, 2015 | 6.140 | 6.230 | 6.050 | 6.230 | 729,242 | +0.08(+1.30%) |
Mar 10, 2015 | 6.050 | 6.230 | 6.000 | 6.150 | 1,032,551 | +0.05(+0.82%) |
Mar 09, 2015 | 6.300 | 6.460 | 5.980 | 6.100 | 1,405,796 | -0.16(-2.56%) |
Mar 06, 2015 | 6.220 | 6.530 | 6.120 | 6.260 | 2,380,684 | +0.02(+0.32%) |
Mar 05, 2015 | 6.340 | 6.350 | 6.060 | 6.240 | 1,288,030 | -0.06(-1.03%) |
Mar 04, 2015 | 6.130 | 6.330 | 6.060 | 6.305 | 1,884,651 | +0.25(+4.04%) |
Mar 03, 2015 | 6.160 | 6.170 | 6.000 | 6.060 | 907,057 | -0.10(-1.62%) |
Mar 02, 2015 | 6.220 | 6.240 | 6.050 | 6.160 | 1,502,016 | -0.07(-1.12%) |
Feb 27, 2015 | 6.190 | 6.280 | 6.060 | 6.230 | 1,671,814 | +0.04(+0.65%) |
Feb 26, 2015 | 6.360 | 6.360 | 6.120 | 6.190 | 2,172,130 | -0.16(-2.52%) |
Feb 25, 2015 | 6.190 | 6.460 | 6.125 | 6.350 | 2,072,737 | +0.13(+2.09%) |
Feb 24, 2015 | 6.250 | 6.250 | 6.060 | 6.220 | 1,617,194 | -0.06(-0.96%) |
Feb 23, 2015 | 6.040 | 6.290 | 5.650 | 6.280 | 8,166,935 | -1.18(-15.82%) |
Feb 20, 2015 | 7.680 | 7.684 | 7.350 | 7.460 | 3,732,445 | -0.20(-2.61%) |
Feb 19, 2015 | 7.340 | 7.670 | 7.330 | 7.660 | 993,807 | +0.32(+4.36%) |
Feb 18, 2015 | 7.240 | 7.360 | 7.230 | 7.340 | 886,300 | +0.11(+1.52%) |
Feb 17, 2015 | 7.230 | 7.380 | 7.210 | 7.230 | 1,344,595 | +0.03(+0.35%) |
Feb 13, 2015 | 7.090 | 7.205 | 7.205 | 7.205 | 622,000 | +0.16(+2.20%) |
Feb 12, 2015 | 6.990 | 7.145 | 6.950 | 7.050 | 756,250 | +0.13(+1.88%) |
Feb 11, 2015 | 6.960 | 7.020 | 6.870 | 6.920 | 1,302,570 | -0.04(-0.57%) |
Feb 10, 2015 | 7.020 | 7.070 | 6.960 | 6.960 | 545,426 | -0.01(-0.14%) |
Feb 09, 2015 | 6.890 | 7.070 | 6.880 | 6.970 | 500,327 | +0.03(+0.43%) |
Feb 06, 2015 | 7.010 | 7.110 | 6.920 | 6.940 | 673,482 | -0.05(-0.72%) |
Feb 05, 2015 | 6.980 | 7.080 | 6.940 | 6.990 | 760,085 | +0.04(+0.58%) |
Feb 04, 2015 | 7.020 | 7.080 | 6.900 | 6.950 | 1,229,746 | -0.13(-1.84%) |
Feb 03, 2015 | 7.000 | 7.180 | 6.900 | 7.080 | 1,533,704 | +0.15(+2.16%) |
Feb 02, 2015 | 7.010 | 7.210 | 6.900 | 6.930 | 901,029 | -0.07(-1.00%) |
Jan 30, 2015 | 6.880 | 7.370 | 6.880 | 7.000 | 2,967,702 | +0.08(+1.16%) |
Jan 29, 2015 | 6.850 | 6.960 | 6.730 | 6.920 | 422,892 | +0.11(+1.62%) |
Jan 28, 2015 | 6.980 | 6.980 | 6.800 | 6.810 | 524,550 | -0.12(-1.73%) |
Jan 27, 2015 | 6.810 | 7.040 | 6.810 | 6.930 | 485,011 | +0.02(+0.29%) |
Jan 26, 2015 | 6.750 | 7.000 | 6.750 | 6.910 | 623,182 | +0.14(+2.07%) |
Jan 23, 2015 | 6.800 | 6.880 | 6.760 | 6.770 | 615,424 | -0.02(-0.29%) |
Jan 22, 2015 | 6.700 | 6.830 | 6.390 | 6.790 | 750,283 | +0.13(+1.95%) |
Jan 21, 2015 | 6.790 | 6.850 | 6.570 | 6.660 | 478,565 | -0.13(-1.91%) |
Jan 20, 2015 | 6.790 | 6.860 | 6.600 | 6.790 | 733,160 | +0.03(+0.44%) |
Jan 16, 2015 | 6.820 | 6.900 | 6.740 | 6.760 | 602,824 | -0.04(-0.59%) |
Jan 15, 2015 | 7.050 | 7.140 | 6.790 | 6.800 | 688,075 | -0.26(-3.68%) |
Jan 14, 2015 | 6.900 | 7.080 | 6.900 | 7.060 | 396,968 | +0.06(+0.86%) |
Jan 13, 2015 | 7.080 | 7.160 | 6.890 | 7.000 | 654,754 | -0.01(-0.14%) |
Jan 12, 2015 | 7.050 | 7.100 | 6.855 | 7.010 | 705,220 | -0.01(-0.14%) |
Jan 09, 2015 | 7.120 | 7.120 | 6.950 | 7.020 | 802,303 | -0.08(-1.13%) |
Jan 08, 2015 | 7.250 | 7.250 | 7.080 | 7.100 | 655,959 | -0.06(-0.84%) |
Jan 07, 2015 | 7.120 | 7.280 | 7.050 | 7.160 | 841,580 | +0.09(+1.27%) |
Jan 06, 2015 | 7.290 | 7.330 | 7.000 | 7.070 | 745,426 | -0.17(-2.35%) |
Jan 05, 2015 | 7.110 | 7.330 | 7.040 | 7.240 | 718,822 | +0.09(+1.26%) |
Jan 02, 2015 | 7.110 | 7.240 | 6.990 | 7.150 | 1,037,375 | +0.22(+3.17%) |
Dec 31, 2014 | 6.790 | 6.930 | 6.930 | 6.930 | 1,201,500 | +0.14(+2.06%) |
Dec 30, 2014 | 6.810 | 6.920 | 6.775 | 6.790 | 732,524 | -0.07(-1.02%) |
Dec 29, 2014 | 6.980 | 7.090 | 6.840 | 6.860 | 705,919 | -0.11(-1.58%) |
Dec 26, 2014 | 7.000 | 7.080 | 6.935 | 6.970 | 545,693 | +0.07(+1.01%) |
Dec 24, 2014 | 6.800 | 6.900 | 6.900 | 6.900 | 292,600 | +0.15(+2.22%) |
Dec 23, 2014 | 7.010 | 7.050 | 6.750 | 6.750 | 1,107,188 | -0.22(-3.16%) |
Dec 22, 2014 | 7.150 | 7.205 | 6.950 | 6.970 | 607,714 | -0.20(-2.79%) |
Dec 19, 2014 | 7.220 | 7.260 | 7.100 | 7.170 | 2,917,598 | -0.07(-0.97%) |
Dec 18, 2014 | 7.170 | 7.290 | 7.070 | 7.240 | 665,559 | +0.15(+2.12%) |
Dec 17, 2014 | 6.970 | 7.090 | 6.940 | 7.090 | 1,241,551 | +0.13(+1.87%) |
Dec 16, 2014 | 6.940 | 7.180 | 6.900 | 6.960 | 612,049 | -0.03(-0.43%) |
Dec 15, 2014 | 7.070 | 7.125 | 6.920 | 6.990 | 837,705 | -0.11(-1.55%) |
Dec 12, 2014 | 7.060 | 7.290 | 7.060 | 7.100 | 523,432 | -0.07(-0.98%) |
Dec 11, 2014 | 7.210 | 7.385 | 7.130 | 7.170 | 494,715 | -0.04(-0.55%) |
Dec 10, 2014 | 7.380 | 7.450 | 7.205 | 7.210 | 441,202 | -0.11(-1.50%) |
Dec 09, 2014 | 7.150 | 7.400 | 7.130 | 7.320 | 888,514 | +0.10(+1.39%) |
Dec 08, 2014 | 7.210 | 7.350 | 7.190 | 7.220 | 539,926 | -0.02(-0.28%) |
Dec 05, 2014 | 7.200 | 7.370 | 7.180 | 7.240 | 842,802 | +0.04(+0.56%) |
Dec 04, 2014 | 7.260 | 7.350 | 7.180 | 7.200 | 589,493 | -0.10(-1.37%) |
Dec 03, 2014 | 7.280 | 7.340 | 7.120 | 7.300 | 408,614 | +0.01(+0.14%) |
Dec 02, 2014 | 7.200 | 7.310 | 7.140 | 7.290 | 493,556 | +0.13(+1.82%) |
Dec 01, 2014 | 7.250 | 7.350 | 7.100 | 7.160 | 705,020 | -0.05(-0.69%) |
Nov 28, 2014 | 7.410 | 7.440 | 7.200 | 7.210 | 342,055 | -0.17(-2.30%) |
Nov 26, 2014 | 7.350 | 7.380 | 7.380 | 7.380 | 380,000 | +0.02(+0.27%) |
Nov 25, 2014 | 7.430 | 7.460 | 7.320 | 7.360 | 505,137 | -0.02(-0.27%) |
Nov 24, 2014 | 7.230 | 7.480 | 7.210 | 7.380 | 415,066 | +0.13(+1.79%) |
Nov 21, 2014 | 7.440 | 7.440 | 7.210 | 7.250 | 373,713 | -0.06(-0.82%) |
Nov 20, 2014 | 7.170 | 7.320 | 7.150 | 7.310 | 511,805 | +0.09(+1.25%) |
Nov 19, 2014 | 7.400 | 7.400 | 7.156 | 7.220 | 631,354 | -0.17(-2.30%) |
Nov 18, 2014 | 7.400 | 7.530 | 7.380 | 7.390 | 412,568 | +0.00(+0.00%) |
Nov 17, 2014 | 7.210 | 7.420 | 7.210 | 7.390 | 457,744 | +0.18(+2.50%) |
Nov 14, 2014 | 7.240 | 7.290 | 7.130 | 7.210 | 648,530 | -0.04(-0.55%) |
Nov 13, 2014 | 7.430 | 7.490 | 7.220 | 7.250 | 507,249 | -0.20(-2.68%) |
Nov 12, 2014 | 7.340 | 7.500 | 7.290 | 7.450 | 539,516 | +0.06(+0.81%) |
Nov 11, 2014 | 7.520 | 7.596 | 7.370 | 7.390 | 686,465 | -0.13(-1.73%) |
Nov 10, 2014 | 7.320 | 7.530 | 7.250 | 7.520 | 542,559 | +0.19(+2.59%) |
Nov 07, 2014 | 7.500 | 7.670 | 7.210 | 7.330 | 753,313 | -0.15(-2.01%) |
Nov 06, 2014 | 7.350 | 7.480 | 7.340 | 7.480 | 718,166 | +0.15(+2.05%) |
Nov 05, 2014 | 7.580 | 7.580 | 7.270 | 7.330 | 692,384 | -0.19(-2.53%) |
Nov 04, 2014 | 7.460 | 7.570 | 7.430 | 7.520 | 512,894 | +0.00(+0.00%) |
Nov 03, 2014 | 7.580 | 7.720 | 7.450 | 7.520 | 774,836 | -0.06(-0.79%) |
Oct 31, 2014 | 7.790 | 7.900 | 7.460 | 7.580 | 843,939 | -0.07(-0.92%) |
Oct 30, 2014 | 7.440 | 7.750 | 7.440 | 7.650 | 945,172 | +0.15(+2.00%) |
Oct 29, 2014 | 7.660 | 7.710 | 7.520 | 7.500 | 1,030,321 | -0.15(-1.96%) |
Oct 28, 2014 | 7.430 | 7.660 | 7.340 | 7.650 | 691,215 | +0.25(+3.38%) |
Oct 27, 2014 | 7.660 | 7.700 | 7.390 | 7.400 | 625,468 | -0.30(-3.90%) |
Oct 24, 2014 | 7.810 | 7.900 | 7.700 | 7.700 | 491,071 | -0.11(-1.41%) |
Oct 23, 2014 | 7.510 | 7.850 | 7.490 | 7.810 | 1,043,286 | +0.38(+5.11%) |
Oct 22, 2014 | 7.620 | 7.680 | 7.430 | 7.430 | 542,465 | -0.19(-2.49%) |
Oct 21, 2014 | 7.540 | 7.650 | 7.440 | 7.620 | 591,892 | +0.13(+1.74%) |
Oct 20, 2014 | 7.370 | 7.590 | 7.370 | 7.490 | 518,919 | +0.09(+1.22%) |
Oct 17, 2014 | 7.700 | 7.700 | 7.330 | 7.400 | 877,895 | -0.15(-1.99%) |
Oct 16, 2014 | 7.240 | 7.680 | 7.200 | 7.550 | 992,751 | +0.24(+3.28%) |
Oct 15, 2014 | 7.160 | 7.340 | 7.060 | 7.310 | 1,099,652 | +0.06(+0.83%) |
Oct 14, 2014 | 7.310 | 7.370 | 7.020 | 7.250 | 1,262,345 | +0.02(+0.28%) |
Oct 13, 2014 | 7.310 | 7.440 | 7.150 | 7.230 | 1,204,442 | -0.10(-1.36%) |
Oct 10, 2014 | 7.290 | 7.510 | 7.210 | 7.330 | 1,000,626 | -0.02(-0.27%) |
Oct 09, 2014 | 7.520 | 7.550 | 7.230 | 7.350 | 1,418,034 | -0.20(-2.65%) |
Oct 08, 2014 | 7.620 | 7.640 | 7.410 | 7.550 | 1,255,588 | -0.09(-1.18%) |
Oct 07, 2014 | 7.890 | 7.890 | 7.620 | 7.640 | 952,137 | -0.29(-3.66%) |
Oct 06, 2014 | 8.240 | 8.270 | 7.865 | 7.930 | 1,127,355 | -0.31(-3.76%) |
Oct 03, 2014 | 8.330 | 8.340 | 8.110 | 8.240 | 567,854 | +0.05(+0.61%) |
Oct 02, 2014 | 8.070 | 8.337 | 8.005 | 8.190 | 765,213 | +0.10(+1.24%) |
Oct 01, 2014 | 8.110 | 8.270 | 8.005 | 8.090 | 693,891 | -0.05(-0.61%) |
Sep 30, 2014 | 8.250 | 8.340 | 8.140 | 8.140 | 798,841 | -0.11(-1.33%) |
Sep 29, 2014 | 8.140 | 8.320 | 8.050 | 8.250 | 366,114 | +0.00(+0.00%) |
Sep 26, 2014 | 8.180 | 8.260 | 8.130 | 8.250 | 443,905 | +0.08(+0.98%) |
Sep 25, 2014 | 8.220 | 8.280 | 8.000 | 8.170 | 601,266 | -0.07(-0.85%) |
Sep 24, 2014 | 8.000 | 8.250 | 8.000 | 8.240 | 472,080 | +0.25(+3.13%) |
Sep 23, 2014 | 8.040 | 8.150 | 7.930 | 7.990 | 556,193 | -0.07(-0.87%) |
Sep 22, 2014 | 8.110 | 8.140 | 7.950 | 8.060 | 560,756 | -0.08(-0.98%) |
Sep 19, 2014 | 8.190 | 8.330 | 7.950 | 8.140 | 2,101,266 | +0.01(+0.12%) |
Sep 18, 2014 | 8.070 | 8.225 | 8.040 | 8.130 | 556,729 | +0.11(+1.37%) |
Sep 17, 2014 | 7.990 | 8.120 | 7.820 | 8.020 | 533,676 | +0.01(+0.12%) |
Sep 16, 2014 | 8.030 | 8.060 | 7.815 | 8.010 | 737,762 | -0.06(-0.74%) |
Sep 15, 2014 | 8.240 | 8.240 | 8.030 | 8.070 | 505,740 | -0.19(-2.30%) |
Sep 12, 2014 | 8.440 | 8.500 | 8.170 | 8.260 | 666,569 | -0.21(-2.48%) |
Sep 11, 2014 | 8.230 | 8.470 | 8.151 | 8.470 | 831,150 | +0.20(+2.42%) |
Sep 10, 2014 | 8.070 | 8.270 | 8.020 | 8.270 | 924,251 | +0.24(+2.99%) |
Sep 09, 2014 | 8.200 | 8.230 | 8.020 | 8.030 | 748,055 | -0.08(-0.99%) |
Sep 08, 2014 | 7.980 | 8.120 | 7.930 | 8.110 | 555,414 | +0.12(+1.50%) |
Sep 05, 2014 | 8.010 | 8.010 | 7.810 | 7.990 | 660,472 | -0.04(-0.50%) |
Sep 04, 2014 | 8.240 | 8.240 | 8.000 | 8.030 | 786,102 | +0.00(+0.00%) |
Sep 03, 2014 | 8.170 | 8.170 | 8.000 | 8.030 | 704,208 | +0.01(+0.12%) |
Sep 02, 2014 | 8.130 | 8.160 | 7.980 | 8.020 | 870,237 | -0.09(-1.11%) |
Aug 29, 2014 | 7.990 | 8.110 | 8.110 | 8.110 | 457,300 | +0.14(+1.76%) |
Aug 28, 2014 | 8.080 | 8.140 | 7.940 | 7.970 | 672,255 | -0.14(-1.73%) |
Aug 27, 2014 | 8.140 | 8.220 | 8.040 | 8.110 | 573,690 | -0.04(-0.49%) |
Aug 26, 2014 | 7.950 | 8.210 | 7.860 | 8.150 | 1,217,290 | +0.16(+2.00%) |
Aug 25, 2014 | 7.950 | 8.100 | 7.925 | 7.990 | 957,069 | +0.08(+1.01%) |
Aug 22, 2014 | 7.480 | 7.910 | 7.420 | 7.910 | 883,321 | +0.40(+5.33%) |
Aug 21, 2014 | 7.840 | 7.840 | 7.340 | 7.510 | 2,352,608 | -0.24(-3.10%) |
Aug 20, 2014 | 8.060 | 8.130 | 7.760 | 7.750 | 979,205 | -0.34(-4.20%) |
Aug 19, 2014 | 8.220 | 8.270 | 8.050 | 8.090 | 725,531 | -0.07(-0.86%) |
Aug 18, 2014 | 8.140 | 8.200 | 8.100 | 8.160 | 785,665 | +0.12(+1.49%) |
Aug 15, 2014 | 8.120 | 8.120 | 7.950 | 8.040 | 699,037 | -0.02(-0.25%) |
Aug 14, 2014 | 8.010 | 8.085 | 8.010 | 8.060 | 796,393 | +0.06(+0.75%) |
Aug 13, 2014 | 8.070 | 8.150 | 7.955 | 8.000 | 1,138,157 | +0.02(+0.25%) |
Aug 12, 2014 | 7.740 | 8.080 | 7.730 | 7.980 | 1,266,320 | +0.20(+2.57%) |
Aug 11, 2014 | 7.720 | 7.850 | 7.640 | 7.780 | 1,159,378 | +0.11(+1.43%) |
Aug 08, 2014 | 7.740 | 7.740 | 7.400 | 7.670 | 1,735,525 | +0.43(+5.94%) |
Aug 07, 2014 | 7.740 | 7.740 | 7.165 | 7.240 | 1,037,421 | -0.06(-0.82%) |
Aug 06, 2014 | 7.040 | 7.340 | 7.030 | 7.300 | 964,113 | +0.26(+3.69%) |
Aug 05, 2014 | 6.930 | 7.050 | 6.840 | 7.040 | 819,421 | +0.06(+0.86%) |
Aug 04, 2014 | 6.980 | 7.060 | 6.830 | 6.980 | 839,472 | +0.07(+1.01%) |
Aug 01, 2014 | 7.020 | 7.110 | 6.750 | 6.910 | 883,878 | -0.13(-1.85%) |
Jul 31, 2014 | 7.120 | 7.170 | 6.940 | 7.040 | 687,672 | -0.16(-2.22%) |
Jul 30, 2014 | 7.030 | 7.230 | 7.000 | 7.200 | 639,552 | +0.25(+3.60%) |
Jul 29, 2014 | 6.940 | 7.045 | 6.860 | 6.950 | 455,253 | +0.06(+0.87%) |
Jul 28, 2014 | 7.080 | 7.080 | 6.930 | 6.890 | 748,834 | -0.16(-2.27%) |
Jul 25, 2014 | 7.060 | 7.160 | 6.950 | 7.050 | 655,097 | -0.05(-0.70%) |
Jul 24, 2014 | 7.130 | 7.240 | 7.030 | 7.100 | 642,617 | -0.02(-0.28%) |
Jul 23, 2014 | 7.080 | 7.240 | 7.000 | 7.120 | 1,013,193 | +0.06(+0.85%) |
Jul 22, 2014 | 7.100 | 7.250 | 7.040 | 7.060 | 497,992 | -0.02(-0.28%) |
Jul 21, 2014 | 7.180 | 7.180 | 6.987 | 7.080 | 704,738 | -0.13(-1.80%) |
Jul 18, 2014 | 7.020 | 7.298 | 7.005 | 7.210 | 1,047,136 | +0.18(+2.56%) |
Jul 17, 2014 | 7.260 | 7.380 | 6.970 | 7.030 | 1,056,870 | -0.30(-4.09%) |
Jul 16, 2014 | 7.470 | 7.565 | 7.270 | 7.330 | 1,200,651 | -0.08(-1.08%) |
Jul 15, 2014 | 7.850 | 7.850 | 7.350 | 7.410 | 1,758,537 | -0.35(-4.51%) |
Jul 14, 2014 | 7.990 | 7.990 | 7.730 | 7.760 | 731,686 | -0.15(-1.90%) |
Jul 11, 2014 | 7.900 | 7.970 | 7.750 | 7.910 | 1,485,723 | +0.01(+0.13%) |
Jul 10, 2014 | 8.070 | 8.140 | 7.880 | 7.900 | 1,315,491 | -0.48(-5.73%) |
Jul 09, 2014 | 8.320 | 8.400 | 8.110 | 8.380 | 1,366,772 | +0.12(+1.45%) |
Jul 08, 2014 | 8.610 | 8.620 | 8.240 | 8.260 | 2,176,757 | -0.37(-4.29%) |
Jul 07, 2014 | 9.040 | 9.190 | 8.580 | 8.630 | 3,180,539 | -0.27(-3.03%) |
Jul 03, 2014 | 8.750 | 8.900 | 8.900 | 8.900 | 3,068,700 | +0.18(+2.06%) |
Jul 02, 2014 | 8.470 | 8.780 | 8.450 | 8.720 | 1,381,689 | +0.26(+3.07%) |
Jul 01, 2014 | 8.210 | 8.470 | 8.150 | 8.460 | 1,040,575 | +0.33(+4.06%) |
Jun 30, 2014 | 8.000 | 8.299 | 7.990 | 8.130 | 1,022,708 | +0.12(+1.50%) |
Jun 27, 2014 | 7.920 | 8.020 | 7.800 | 8.010 | 1,466,895 | +0.07(+0.88%) |
Jun 26, 2014 | 8.220 | 8.220 | 7.910 | 7.940 | 1,194,892 | -0.24(-2.93%) |
Jun 25, 2014 | 8.170 | 8.280 | 7.980 | 8.180 | 1,012,777 | -0.02(-0.18%) |
Jun 24, 2014 | 8.270 | 8.340 | 8.190 | 8.195 | 705,401 | -0.05(-0.67%) |
Jun 23, 2014 | 8.300 | 8.470 | 8.230 | 8.250 | 1,233,429 | +0.10(+1.23%) |
Jun 20, 2014 | 8.330 | 8.330 | 8.030 | 8.150 | 3,661,721 | -0.14(-1.69%) |
Jun 19, 2014 | 8.490 | 8.490 | 8.259 | 8.290 | 760,102 | -0.15(-1.78%) |
Jun 18, 2014 | 8.610 | 8.640 | 8.230 | 8.440 | 1,365,810 | -0.19(-2.20%) |
Jun 17, 2014 | 8.640 | 8.780 | 8.500 | 8.630 | 513,585 | -0.05(-0.58%) |
Jun 16, 2014 | 8.510 | 8.680 | 8.382 | 8.680 | 536,288 | +0.13(+1.52%) |
Jun 13, 2014 | 8.440 | 8.610 | 8.320 | 8.550 | 367,884 | +0.13(+1.54%) |
Jun 12, 2014 | 8.590 | 8.730 | 8.375 | 8.420 | 420,911 | -0.15(-1.75%) |
Jun 11, 2014 | 8.580 | 8.880 | 8.520 | 8.570 | 759,433 | -0.08(-0.92%) |
Jun 10, 2014 | 8.500 | 8.710 | 8.440 | 8.650 | 792,613 | +0.65(+8.13%) |
Jun 06, 2014 | 8.070 | 8.080 | 7.902 | 8.000 | 517,434 | +0.00(+0.00%) |
Jun 05, 2014 | 7.830 | 8.070 | 7.780 | 8.000 | 741,335 | +0.16(+2.04%) |
Jun 04, 2014 | 7.850 | 7.910 | 7.690 | 7.840 | 314,172 | -0.05(-0.63%) |
Jun 03, 2014 | 7.690 | 7.910 | 7.620 | 7.890 | 409,759 | +0.16(+2.07%) |
Jun 02, 2014 | 7.850 | 8.040 | 7.550 | 7.730 | 680,057 | -0.06(-0.77%) |
May 30, 2014 | 7.880 | 7.950 | 7.700 | 7.790 | 604,659 | -0.06(-0.76%) |
May 29, 2014 | 7.890 | 8.000 | 7.780 | 7.850 | 354,758 | +0.04(+0.51%) |
May 28, 2014 | 7.940 | 8.080 | 7.740 | 7.810 | 619,321 | -0.11(-1.39%) |
May 27, 2014 | 7.590 | 7.940 | 7.590 | 7.920 | 849,244 | +0.51(+6.88%) |
May 23, 2014 | 7.500 | 7.410 | 7.410 | 7.410 | 371,800 | -0.08(-1.07%) |
May 22, 2014 | 7.590 | 7.650 | 7.485 | 7.490 | 244,600 | -0.06(-0.79%) |
May 21, 2014 | 7.550 | 7.680 | 7.410 | 7.550 | 526,657 | +0.04(+0.53%) |
May 20, 2014 | 7.670 | 7.750 | 7.435 | 7.510 | 871,604 | -0.16(-2.09%) |
May 19, 2014 | 7.520 | 7.680 | 7.470 | 7.670 | 554,013 | +0.16(+2.13%) |
May 16, 2014 | 7.800 | 7.879 | 7.410 | 7.510 | 859,695 | -0.24(-3.10%) |
May 15, 2014 | 7.590 | 7.810 | 7.280 | 7.750 | 1,134,767 | +0.13(+1.71%) |
May 14, 2014 | 7.480 | 7.970 | 7.330 | 7.620 | 1,357,952 | +0.15(+2.01%) |
May 13, 2014 | 7.570 | 7.719 | 7.460 | 7.470 | 620,782 | -0.12(-1.58%) |
May 12, 2014 | 7.330 | 7.640 | 7.320 | 7.590 | 1,139,752 | +0.29(+3.97%) |
May 09, 2014 | 6.690 | 7.330 | 6.500 | 7.300 | 1,452,072 | +0.65(+9.77%) |
May 08, 2014 | 6.940 | 7.020 | 6.520 | 6.650 | 683,485 | -0.30(-4.32%) |
May 07, 2014 | 7.020 | 7.110 | 6.770 | 6.950 | 715,795 | -0.07(-1.00%) |
May 06, 2014 | 7.110 | 7.170 | 6.990 | 7.020 | 516,500 | -0.09(-1.27%) |
May 05, 2014 | 6.850 | 7.260 | 6.815 | 7.110 | 508,784 | +0.22(+3.19%) |
May 02, 2014 | 6.980 | 6.995 | 6.840 | 6.890 | 415,170 | -0.06(-0.86%) |