Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.010 | 6.095 | 5.900 | 5.930 | 1,207,092 | -0.10(-1.66%) |
Apr 29, 2015 | 6.100 | 6.170 | 6.030 | 6.030 | 548,224 | -0.09(-1.47%) |
Apr 28, 2015 | 6.140 | 6.210 | 6.050 | 6.120 | 440,859 | -0.02(-0.33%) |
Apr 27, 2015 | 6.040 | 6.320 | 6.040 | 6.140 | 759,613 | +0.08(+1.32%) |
Apr 24, 2015 | 6.370 | 6.370 | 6.030 | 6.060 | 1,197,061 | -0.28(-4.42%) |
Apr 23, 2015 | 6.310 | 6.380 | 6.250 | 6.340 | 676,246 | -0.04(-0.63%) |
Apr 22, 2015 | 6.380 | 6.450 | 6.300 | 6.380 | 355,895 | +0.00(+0.00%) |
Apr 21, 2015 | 6.480 | 6.480 | 6.310 | 6.380 | 467,125 | -0.05(-0.78%) |
Apr 20, 2015 | 6.380 | 6.470 | 6.380 | 6.430 | 366,941 | +0.08(+1.26%) |
Apr 17, 2015 | 6.450 | 6.460 | 6.290 | 6.350 | 734,168 | -0.14(-2.16%) |
Apr 16, 2015 | 6.450 | 6.550 | 6.425 | 6.490 | 762,098 | +0.02(+0.31%) |
Apr 15, 2015 | 6.410 | 6.490 | 6.340 | 6.470 | 899,337 | +0.11(+1.73%) |
Apr 14, 2015 | 6.500 | 6.510 | 6.330 | 6.360 | 583,296 | -0.15(-2.30%) |
Apr 13, 2015 | 6.530 | 6.580 | 6.470 | 6.510 | 953,811 | +0.01(+0.15%) |
Apr 10, 2015 | 6.390 | 6.495 | 6.340 | 6.500 | 4,936,139 | +0.16(+2.52%) |
Apr 09, 2015 | 6.360 | 6.410 | 6.300 | 6.340 | 2,029,750 | -0.02(-0.31%) |
Apr 08, 2015 | 6.210 | 6.370 | 6.210 | 6.360 | 1,322,984 | +0.15(+2.42%) |
Apr 07, 2015 | 6.290 | 6.340 | 6.205 | 6.210 | 893,826 | -0.07(-1.11%) |
Apr 06, 2015 | 6.230 | 6.300 | 6.200 | 6.280 | 417,144 | -0.01(-0.16%) |
Apr 02, 2015 | 6.280 | 6.290 | 6.290 | 6.290 | 620,600 | +0.01(+0.16%) |
Apr 01, 2015 | 6.340 | 6.355 | 6.190 | 6.280 | 1,302,402 | -0.06(-0.95%) |
Mar 31, 2015 | 6.420 | 6.480 | 6.290 | 6.340 | 690,552 | -0.12(-1.86%) |
Mar 30, 2015 | 6.620 | 6.620 | 6.440 | 6.460 | 1,145,418 | -0.13(-1.97%) |
Mar 27, 2015 | 6.340 | 6.610 | 6.240 | 6.590 | 1,896,094 | +0.23(+3.62%) |
Mar 26, 2015 | 6.400 | 6.420 | 6.315 | 6.360 | 1,396,381 | -0.07(-1.09%) |
Mar 25, 2015 | 6.700 | 6.713 | 6.425 | 6.430 | 1,919,460 | -0.29(-4.32%) |
Mar 24, 2015 | 6.800 | 6.801 | 6.670 | 6.720 | 637,990 | -0.07(-1.03%) |
Mar 23, 2015 | 6.850 | 6.925 | 6.775 | 6.790 | 656,344 | -0.07(-1.02%) |
Mar 20, 2015 | 6.920 | 7.000 | 6.860 | 6.860 | 2,473,229 | -0.01(-0.15%) |
Mar 19, 2015 | 6.820 | 6.945 | 6.770 | 6.870 | 2,628,825 | +0.01(+0.15%) |
Mar 18, 2015 | 6.760 | 6.955 | 6.730 | 6.860 | 1,990,377 | +0.07(+0.96%) |
Mar 17, 2015 | 6.810 | 6.830 | 6.730 | 6.795 | 785,708 | -0.03(-0.37%) |
Mar 16, 2015 | 6.770 | 6.850 | 6.740 | 6.820 | 1,430,359 | +0.09(+1.34%) |
Mar 13, 2015 | 6.750 | 6.780 | 6.650 | 6.730 | 1,219,822 | -0.01(-0.15%) |
Mar 12, 2015 | 6.680 | 6.790 | 6.620 | 6.740 | 1,683,860 | +0.06(+0.90%) |
Mar 11, 2015 | 6.690 | 6.740 | 6.630 | 6.680 | 849,207 | +0.00(+0.00%) |
Mar 10, 2015 | 6.710 | 6.740 | 6.640 | 6.680 | 899,722 | -0.08(-1.18%) |
Mar 09, 2015 | 6.800 | 6.820 | 6.650 | 6.760 | 893,414 | +0.00(+0.00%) |
Mar 06, 2015 | 6.650 | 6.770 | 6.640 | 6.760 | 1,398,332 | +0.05(+0.82%) |
Mar 05, 2015 | 6.710 | 6.730 | 6.650 | 6.705 | 1,271,891 | -0.00(-0.07%) |
Mar 04, 2015 | 6.640 | 6.715 | 6.700 | 6.710 | 729,455 | +0.01(+0.15%) |
Mar 03, 2015 | 6.720 | 6.740 | 6.630 | 6.700 | 1,909,272 | -0.06(-0.89%) |
Mar 02, 2015 | 6.750 | 6.880 | 6.670 | 6.760 | 806,185 | +0.04(+0.60%) |
Feb 27, 2015 | 6.690 | 6.820 | 6.650 | 6.720 | 1,074,788 | +0.02(+0.30%) |
Feb 26, 2015 | 6.540 | 6.825 | 6.530 | 6.700 | 2,571,886 | +0.16(+2.45%) |
Feb 25, 2015 | 6.530 | 6.560 | 6.480 | 6.540 | 967,321 | +0.03(+0.46%) |
Feb 24, 2015 | 6.410 | 6.550 | 6.400 | 6.510 | 1,233,950 | +0.11(+1.72%) |
Feb 23, 2015 | 6.310 | 6.410 | 6.285 | 6.400 | 1,643,313 | +0.07(+1.11%) |
Feb 20, 2015 | 6.350 | 6.390 | 6.200 | 6.330 | 848,203 | -0.05(-0.78%) |
Feb 19, 2015 | 6.170 | 6.400 | 6.160 | 6.380 | 1,616,382 | +0.20(+3.15%) |
Feb 18, 2015 | 6.050 | 6.380 | 6.050 | 6.185 | 3,927,247 | +0.15(+2.57%) |
Feb 17, 2015 | 6.120 | 6.160 | 6.010 | 6.030 | 1,098,814 | -0.07(-1.15%) |
Feb 13, 2015 | 6.100 | 6.100 | 6.100 | 6.100 | 1,038,500 | +0.02(+0.33%) |
Feb 12, 2015 | 6.110 | 6.150 | 6.060 | 6.080 | 1,144,123 | +0.04(+0.66%) |
Feb 11, 2015 | 5.960 | 6.090 | 5.940 | 6.040 | 1,835,092 | +0.08(+1.34%) |
Feb 10, 2015 | 6.000 | 6.010 | 5.870 | 5.960 | 2,310,247 | +0.01(+0.17%) |
Feb 09, 2015 | 6.090 | 6.150 | 5.925 | 5.950 | 1,479,786 | -0.15(-2.46%) |
Feb 06, 2015 | 6.270 | 6.340 | 6.055 | 6.100 | 3,570,982 | -0.15(-2.40%) |
Feb 05, 2015 | 6.590 | 6.650 | 6.215 | 6.250 | 4,479,163 | -0.29(-4.43%) |
Feb 04, 2015 | 7.000 | 7.100 | 6.520 | 6.540 | 4,235,914 | -0.65(-9.04%) |
Feb 03, 2015 | 7.090 | 7.300 | 7.080 | 7.190 | 1,591,751 | +0.12(+1.70%) |
Feb 02, 2015 | 7.190 | 7.250 | 7.020 | 7.070 | 1,373,863 | -0.06(-0.84%) |
Jan 30, 2015 | 7.340 | 7.400 | 7.080 | 7.130 | 1,645,125 | -0.23(-3.13%) |
Jan 29, 2015 | 7.210 | 7.465 | 7.070 | 7.360 | 1,447,695 | +0.18(+2.51%) |
Jan 28, 2015 | 7.320 | 7.390 | 7.000 | 7.180 | 3,976,753 | -0.12(-1.64%) |
Jan 27, 2015 | 6.750 | 7.660 | 6.750 | 7.300 | 10,330,876 | +0.71(+10.77%) |
Jan 26, 2015 | 6.620 | 6.640 | 6.520 | 6.590 | 676,791 | -0.03(-0.45%) |
Jan 23, 2015 | 6.660 | 6.800 | 6.590 | 6.620 | 891,285 | -0.07(-1.05%) |
Jan 22, 2015 | 6.780 | 6.800 | 6.600 | 6.690 | 1,055,864 | -0.09(-1.33%) |
Jan 21, 2015 | 6.700 | 6.810 | 6.600 | 6.780 | 684,123 | +0.04(+0.59%) |
Jan 20, 2015 | 6.690 | 6.830 | 6.640 | 6.740 | 606,997 | +0.04(+0.60%) |
Jan 16, 2015 | 6.470 | 6.740 | 6.450 | 6.700 | 1,154,847 | +0.19(+2.92%) |
Jan 15, 2015 | 6.760 | 6.870 | 6.500 | 6.510 | 1,026,453 | -0.24(-3.56%) |
Jan 14, 2015 | 6.660 | 6.770 | 6.620 | 6.750 | 604,274 | +0.04(+0.60%) |
Jan 13, 2015 | 6.730 | 6.910 | 6.630 | 6.710 | 1,272,301 | +0.00(+0.00%) |
Jan 12, 2015 | 6.740 | 6.800 | 6.620 | 6.710 | 712,902 | -0.05(-0.74%) |
Jan 09, 2015 | 6.780 | 6.870 | 6.710 | 6.760 | 526,137 | -0.03(-0.44%) |
Jan 08, 2015 | 6.810 | 6.880 | 6.750 | 6.790 | 568,048 | +0.05(+0.74%) |
Jan 07, 2015 | 6.690 | 6.760 | 6.640 | 6.740 | 734,728 | +0.11(+1.66%) |
Jan 06, 2015 | 6.770 | 6.790 | 6.550 | 6.630 | 1,601,289 | -0.14(-2.07%) |
Jan 05, 2015 | 6.840 | 6.940 | 6.760 | 6.770 | 790,914 | -0.14(-2.03%) |
Jan 02, 2015 | 6.920 | 7.000 | 6.780 | 6.910 | 707,961 | +0.02(+0.29%) |
Dec 31, 2014 | 6.850 | 6.890 | 6.890 | 6.890 | 669,300 | +0.07(+1.03%) |
Dec 30, 2014 | 6.820 | 6.900 | 6.810 | 6.820 | 412,984 | -0.02(-0.29%) |
Dec 29, 2014 | 6.830 | 6.880 | 6.780 | 6.840 | 374,596 | +0.01(+0.15%) |
Dec 26, 2014 | 6.840 | 6.860 | 6.790 | 6.830 | 254,778 | -0.02(-0.29%) |
Dec 24, 2014 | 6.790 | 6.850 | 6.850 | 6.850 | 394,200 | +0.05(+0.74%) |
Dec 23, 2014 | 6.790 | 6.870 | 6.690 | 6.800 | 589,511 | +0.05(+0.74%) |
Dec 22, 2014 | 6.660 | 6.850 | 6.630 | 6.750 | 768,520 | +0.08(+1.20%) |
Dec 19, 2014 | 6.550 | 6.710 | 6.460 | 6.670 | 1,750,517 | +0.10(+1.52%) |
Dec 18, 2014 | 6.460 | 6.580 | 6.320 | 6.570 | 1,103,563 | +0.20(+3.14%) |
Dec 17, 2014 | 6.390 | 6.403 | 6.200 | 6.370 | 1,919,316 | +0.00(+0.00%) |
Dec 16, 2014 | 6.300 | 6.490 | 6.210 | 6.370 | 2,970,580 | +0.03(+0.47%) |
Dec 15, 2014 | 6.320 | 6.390 | 6.050 | 6.340 | 1,619,887 | +0.06(+0.96%) |
Dec 12, 2014 | 6.400 | 6.490 | 6.260 | 6.280 | 1,013,994 | -0.20(-3.09%) |
Dec 11, 2014 | 6.170 | 6.510 | 6.160 | 6.480 | 1,438,130 | +0.35(+5.71%) |
Dec 10, 2014 | 6.550 | 6.580 | 6.105 | 6.130 | 1,653,107 | -0.48(-7.26%) |
Dec 09, 2014 | 6.380 | 6.620 | 6.320 | 6.610 | 831,562 | +0.13(+2.01%) |
Dec 08, 2014 | 6.710 | 6.730 | 6.460 | 6.480 | 1,105,218 | -0.26(-3.86%) |
Dec 05, 2014 | 6.560 | 6.770 | 6.560 | 6.740 | 821,489 | +0.19(+2.90%) |
Dec 04, 2014 | 6.580 | 6.620 | 6.460 | 6.550 | 637,686 | -0.04(-0.61%) |
Dec 03, 2014 | 6.450 | 6.620 | 6.450 | 6.590 | 818,725 | +0.12(+1.85%) |
Dec 02, 2014 | 6.470 | 6.500 | 6.410 | 6.470 | 481,419 | +0.03(+0.47%) |
Dec 01, 2014 | 6.520 | 6.570 | 6.391 | 6.440 | 693,110 | -0.11(-1.68%) |
Nov 28, 2014 | 6.660 | 6.660 | 6.550 | 6.550 | 214,323 | -0.13(-1.95%) |
Nov 26, 2014 | 6.520 | 6.680 | 6.680 | 6.680 | 583,200 | +0.13(+1.98%) |
Nov 25, 2014 | 6.640 | 6.730 | 6.520 | 6.550 | 471,016 | -0.08(-1.21%) |
Nov 24, 2014 | 6.650 | 6.710 | 6.570 | 6.630 | 495,121 | -0.01(-0.15%) |
Nov 21, 2014 | 6.600 | 6.750 | 6.570 | 6.640 | 603,996 | +0.13(+2.00%) |
Nov 20, 2014 | 6.600 | 6.600 | 6.420 | 6.510 | 399,192 | +0.08(+1.24%) |
Nov 19, 2014 | 6.610 | 6.610 | 6.420 | 6.430 | 602,642 | -0.17(-2.58%) |
Nov 18, 2014 | 6.400 | 6.600 | 6.360 | 6.600 | 742,968 | +0.23(+3.61%) |
Nov 17, 2014 | 6.510 | 6.560 | 6.360 | 6.370 | 687,237 | -0.17(-2.60%) |
Nov 14, 2014 | 6.540 | 6.580 | 6.450 | 6.540 | 593,240 | +0.02(+0.31%) |
Nov 13, 2014 | 6.620 | 6.640 | 6.500 | 6.520 | 559,807 | -0.09(-1.36%) |
Nov 12, 2014 | 6.600 | 6.620 | 6.560 | 6.610 | 494,906 | -0.00(-0.08%) |
Nov 11, 2014 | 6.600 | 6.620 | 6.520 | 6.615 | 774,781 | -0.00(-0.08%) |
Nov 10, 2014 | 6.560 | 6.640 | 6.500 | 6.620 | 851,511 | +0.10(+1.53%) |
Nov 07, 2014 | 6.560 | 6.620 | 6.405 | 6.520 | 853,009 | -0.02(-0.31%) |
Nov 06, 2014 | 6.850 | 6.850 | 6.485 | 6.540 | 1,188,589 | -0.16(-2.39%) |
Nov 05, 2014 | 6.530 | 6.720 | 6.440 | 6.700 | 876,013 | +0.20(+3.08%) |
Nov 04, 2014 | 6.560 | 6.650 | 6.470 | 6.500 | 1,264,519 | -0.09(-1.37%) |
Nov 03, 2014 | 6.720 | 6.850 | 6.580 | 6.590 | 992,674 | -0.12(-1.79%) |
Oct 31, 2014 | 6.440 | 6.870 | 6.350 | 6.710 | 1,601,807 | +0.41(+6.51%) |
Oct 30, 2014 | 6.440 | 6.440 | 6.070 | 6.300 | 1,511,598 | -0.15(-2.33%) |
Oct 29, 2014 | 6.610 | 6.690 | 6.450 | 6.450 | 1,135,631 | -0.15(-2.27%) |
Oct 28, 2014 | 6.480 | 6.600 | 6.372 | 6.600 | 855,624 | +0.13(+2.09%) |
Oct 27, 2014 | 6.480 | 6.490 | 6.490 | 6.465 | 1,293,707 | -0.03(-0.39%) |
Oct 24, 2014 | 6.330 | 6.600 | 6.220 | 6.490 | 2,123,769 | +0.07(+1.09%) |
Oct 23, 2014 | 6.620 | 6.680 | 6.410 | 6.420 | 2,552,634 | -0.04(-0.62%) |
Oct 22, 2014 | 6.630 | 6.700 | 6.450 | 6.460 | 1,116,775 | -0.15(-2.27%) |
Oct 21, 2014 | 6.550 | 6.650 | 6.500 | 6.610 | 702,728 | +0.11(+1.69%) |
Oct 20, 2014 | 6.400 | 6.540 | 6.350 | 6.500 | 1,066,407 | +0.08(+1.25%) |
Oct 17, 2014 | 6.500 | 6.580 | 6.390 | 6.420 | 2,173,249 | +0.02(+0.31%) |
Oct 16, 2014 | 6.250 | 6.430 | 6.209 | 6.400 | 1,613,164 | +0.08(+1.27%) |
Oct 15, 2014 | 5.950 | 6.330 | 5.940 | 6.320 | 2,083,205 | +0.27(+4.46%) |
Oct 14, 2014 | 6.240 | 6.260 | 6.040 | 6.050 | 1,164,842 | -0.09(-1.47%) |
Oct 13, 2014 | 6.090 | 6.300 | 6.045 | 6.140 | 1,764,165 | +0.05(+0.82%) |
Oct 10, 2014 | 6.540 | 6.570 | 5.950 | 6.090 | 3,218,671 | -0.54(-8.14%) |
Oct 09, 2014 | 6.810 | 6.810 | 6.630 | 6.630 | 1,040,345 | -0.17(-2.50%) |
Oct 08, 2014 | 6.670 | 6.840 | 6.570 | 6.800 | 1,923,894 | +0.10(+1.49%) |
Oct 07, 2014 | 6.730 | 6.750 | 6.530 | 6.700 | 1,730,872 | -0.07(-1.03%) |
Oct 06, 2014 | 6.900 | 6.950 | 6.630 | 6.770 | 1,301,720 | -0.12(-1.74%) |
Oct 03, 2014 | 7.070 | 7.120 | 6.890 | 6.890 | 1,306,216 | -0.11(-1.57%) |
Oct 02, 2014 | 7.220 | 7.290 | 6.910 | 7.000 | 2,244,035 | -0.24(-3.31%) |
Oct 01, 2014 | 7.470 | 7.530 | 7.230 | 7.240 | 1,466,062 | -0.26(-3.47%) |
Sep 30, 2014 | 7.590 | 7.610 | 7.440 | 7.500 | 1,822,937 | -0.06(-0.79%) |
Sep 29, 2014 | 7.420 | 7.663 | 7.400 | 7.560 | 1,110,932 | +0.02(+0.27%) |
Sep 26, 2014 | 7.490 | 7.570 | 7.435 | 7.540 | 783,271 | +0.10(+1.34%) |
Sep 25, 2014 | 7.560 | 7.570 | 7.430 | 7.440 | 970,810 | -0.12(-1.59%) |
Sep 24, 2014 | 7.610 | 7.650 | 7.520 | 7.560 | 737,237 | -0.01(-0.13%) |
Sep 23, 2014 | 7.580 | 7.730 | 7.500 | 7.570 | 1,093,530 | -0.04(-0.53%) |
Sep 22, 2014 | 7.490 | 7.660 | 7.490 | 7.610 | 1,248,886 | +0.04(+0.53%) |
Sep 19, 2014 | 7.600 | 7.760 | 7.530 | 7.570 | 2,079,894 | +0.02(+0.26%) |
Sep 18, 2014 | 7.370 | 7.550 | 7.350 | 7.550 | 1,044,142 | +0.24(+3.28%) |
Sep 17, 2014 | 7.290 | 7.440 | 7.260 | 7.310 | 1,160,405 | -0.01(-0.14%) |
Sep 16, 2014 | 7.200 | 7.320 | 7.121 | 7.320 | 1,107,161 | +0.09(+1.24%) |
Sep 15, 2014 | 7.510 | 7.520 | 7.210 | 7.230 | 923,090 | -0.29(-3.86%) |
Sep 12, 2014 | 7.680 | 7.680 | 7.505 | 7.520 | 606,747 | -0.16(-2.08%) |
Sep 11, 2014 | 7.480 | 7.680 | 7.450 | 7.680 | 890,177 | +0.14(+1.86%) |
Sep 10, 2014 | 7.700 | 7.770 | 7.410 | 7.540 | 1,615,694 | -0.14(-1.82%) |
Sep 09, 2014 | 7.650 | 7.790 | 7.590 | 7.680 | 1,453,062 | +0.00(+0.00%) |
Sep 08, 2014 | 7.640 | 7.750 | 7.580 | 7.680 | 758,370 | +0.04(+0.52%) |
Sep 05, 2014 | 7.450 | 7.650 | 7.450 | 7.640 | 609,416 | +0.14(+1.87%) |
Sep 04, 2014 | 7.480 | 7.600 | 7.450 | 7.500 | 997,312 | +0.04(+0.54%) |
Sep 03, 2014 | 7.520 | 7.520 | 7.400 | 7.460 | 674,532 | -0.02(-0.27%) |
Sep 02, 2014 | 7.520 | 7.560 | 7.450 | 7.480 | 716,284 | -0.03(-0.40%) |
Aug 29, 2014 | 7.430 | 7.510 | 7.510 | 7.510 | 879,600 | +0.11(+1.49%) |
Aug 28, 2014 | 7.390 | 7.470 | 7.350 | 7.400 | 900,364 | -0.03(-0.40%) |
Aug 27, 2014 | 7.470 | 7.520 | 7.410 | 7.430 | 989,254 | -0.09(-1.20%) |
Aug 26, 2014 | 7.460 | 7.540 | 7.320 | 7.520 | 1,090,732 | +0.10(+1.35%) |
Aug 25, 2014 | 7.560 | 7.570 | 7.350 | 7.420 | 1,351,083 | -0.11(-1.40%) |
Aug 22, 2014 | 7.350 | 7.530 | 7.290 | 7.525 | 1,296,429 | +0.18(+2.38%) |
Aug 21, 2014 | 7.270 | 7.380 | 7.235 | 7.350 | 955,479 | +0.06(+0.82%) |
Aug 20, 2014 | 7.230 | 7.310 | 7.230 | 7.290 | 642,681 | +0.04(+0.55%) |
Aug 19, 2014 | 7.230 | 7.320 | 7.204 | 7.250 | 506,113 | +0.01(+0.14%) |
Aug 18, 2014 | 7.230 | 7.240 | 7.158 | 7.240 | 654,903 | +0.06(+0.84%) |
Aug 15, 2014 | 7.200 | 7.210 | 7.020 | 7.180 | 1,044,906 | +0.06(+0.84%) |
Aug 14, 2014 | 7.110 | 7.190 | 7.090 | 7.120 | 500,230 | -0.02(-0.28%) |
Aug 13, 2014 | 7.180 | 7.180 | 7.100 | 7.140 | 941,850 | +0.00(+0.00%) |
Aug 12, 2014 | 7.180 | 7.275 | 7.090 | 7.140 | 1,043,182 | -0.11(-1.52%) |
Aug 11, 2014 | 7.130 | 7.290 | 7.100 | 7.250 | 886,700 | +0.14(+1.97%) |
Aug 08, 2014 | 7.030 | 7.160 | 7.000 | 7.110 | 1,080,432 | +0.08(+1.14%) |
Aug 07, 2014 | 7.100 | 7.180 | 7.100 | 7.030 | 1,328,724 | -0.07(-0.99%) |
Aug 06, 2014 | 6.920 | 7.150 | 6.860 | 7.100 | 1,446,397 | +0.14(+2.01%) |
Aug 05, 2014 | 6.790 | 6.990 | 6.730 | 6.960 | 1,310,116 | +0.12(+1.75%) |
Aug 04, 2014 | 6.870 | 6.935 | 6.810 | 6.840 | 1,337,987 | -0.02(-0.29%) |
Aug 01, 2014 | 6.850 | 6.950 | 6.810 | 6.860 | 1,121,435 | +0.02(+0.29%) |
Jul 31, 2014 | 6.860 | 6.920 | 6.750 | 6.840 | 1,784,962 | -0.14(-2.01%) |
Jul 30, 2014 | 7.050 | 7.050 | 6.850 | 6.980 | 1,325,007 | +0.02(+0.29%) |
Jul 29, 2014 | 7.100 | 7.140 | 6.940 | 6.960 | 1,843,869 | -0.14(-1.97%) |
Jul 28, 2014 | 7.080 | 7.150 | 6.960 | 7.100 | 2,293,579 | +0.04(+0.57%) |
Jul 25, 2014 | 6.200 | 7.230 | 6.030 | 7.060 | 8,189,997 | -0.33(-4.47%) |
Jul 24, 2014 | 7.490 | 7.700 | 7.320 | 7.390 | 3,598,043 | -0.02(-0.27%) |
Jul 23, 2014 | 8.140 | 8.140 | 7.210 | 7.410 | 6,516,174 | -0.73(-8.97%) |
Jul 22, 2014 | 7.960 | 8.190 | 7.890 | 8.140 | 1,606,991 | +0.22(+2.78%) |
Jul 21, 2014 | 7.780 | 7.930 | 7.710 | 7.920 | 1,924,442 | +0.09(+1.15%) |
Jul 18, 2014 | 7.680 | 7.930 | 7.620 | 7.830 | 952,656 | +0.13(+1.69%) |
Jul 17, 2014 | 7.870 | 7.960 | 7.690 | 7.700 | 887,012 | -0.22(-2.78%) |
Jul 16, 2014 | 8.100 | 8.120 | 7.910 | 7.920 | 871,819 | -0.10(-1.25%) |
Jul 15, 2014 | 8.100 | 8.180 | 7.960 | 8.020 | 740,398 | -0.11(-1.35%) |
Jul 14, 2014 | 8.190 | 8.250 | 8.020 | 8.130 | 1,366,607 | +0.03(+0.37%) |
Jul 11, 2014 | 7.970 | 8.170 | 7.950 | 8.100 | 1,582,190 | +0.13(+1.63%) |
Jul 10, 2014 | 7.720 | 8.040 | 7.580 | 7.970 | 2,360,991 | +0.09(+1.14%) |
Jul 09, 2014 | 8.010 | 8.090 | 7.691 | 7.880 | 3,312,578 | -0.10(-1.25%) |
Jul 08, 2014 | 8.200 | 8.230 | 7.930 | 7.980 | 2,310,157 | -0.26(-3.16%) |
Jul 07, 2014 | 8.500 | 8.500 | 8.110 | 8.240 | 1,651,136 | -0.26(-3.06%) |
Jul 03, 2014 | 8.310 | 8.500 | 8.500 | 8.500 | 1,072,300 | +0.22(+2.66%) |
Jul 02, 2014 | 8.230 | 8.380 | 8.230 | 8.280 | 1,185,603 | +0.05(+0.61%) |
Jul 01, 2014 | 8.300 | 8.350 | 8.170 | 8.230 | 973,724 | -0.02(-0.24%) |
Jun 30, 2014 | 8.170 | 8.300 | 8.070 | 8.250 | 1,197,498 | +0.07(+0.86%) |
Jun 27, 2014 | 7.920 | 8.180 | 7.901 | 8.180 | 3,732,698 | +0.25(+3.15%) |
Jun 26, 2014 | 8.100 | 8.100 | 7.900 | 7.930 | 963,863 | -0.15(-1.86%) |
Jun 25, 2014 | 8.100 | 8.120 | 7.890 | 8.080 | 1,160,826 | -0.04(-0.49%) |
Jun 24, 2014 | 8.370 | 8.375 | 8.110 | 8.120 | 932,268 | -0.19(-2.29%) |
Jun 23, 2014 | 8.470 | 8.490 | 8.200 | 8.310 | 985,724 | -0.10(-1.19%) |
Jun 20, 2014 | 8.300 | 8.420 | 8.200 | 8.410 | 1,375,607 | +0.14(+1.69%) |
Jun 19, 2014 | 8.250 | 8.290 | 8.140 | 8.270 | 939,841 | +0.06(+0.73%) |
Jun 18, 2014 | 8.340 | 8.370 | 8.120 | 8.210 | 834,112 | -0.10(-1.20%) |
Jun 17, 2014 | 8.050 | 8.390 | 7.980 | 8.310 | 1,743,972 | +0.23(+2.85%) |
Jun 16, 2014 | 8.070 | 8.119 | 8.030 | 8.080 | 740,434 | +0.03(+0.37%) |
Jun 13, 2014 | 8.100 | 8.150 | 7.970 | 8.050 | 1,264,007 | +0.00(+0.00%) |
Jun 12, 2014 | 8.250 | 8.300 | 8.040 | 8.050 | 839,404 | -0.19(-2.31%) |
Jun 11, 2014 | 8.120 | 8.350 | 8.114 | 8.240 | 963,412 | +0.09(+1.10%) |
Jun 10, 2014 | 8.160 | 8.190 | 8.020 | 8.150 | 981,407 | -0.06(-0.73%) |
Jun 06, 2014 | 8.300 | 8.370 | 8.190 | 8.210 | 778,790 | -0.04(-0.48%) |
Jun 05, 2014 | 8.040 | 8.270 | 7.985 | 8.250 | 1,594,575 | +0.24(+3.00%) |
Jun 04, 2014 | 7.950 | 8.080 | 7.860 | 8.010 | 1,006,919 | +0.04(+0.50%) |
Jun 03, 2014 | 7.750 | 8.000 | 7.720 | 7.970 | 1,231,323 | +0.20(+2.57%) |
Jun 02, 2014 | 7.900 | 7.990 | 7.700 | 7.770 | 1,281,863 | -0.14(-1.77%) |
May 30, 2014 | 8.050 | 8.070 | 7.885 | 7.910 | 725,790 | -0.06(-0.75%) |
May 29, 2014 | 8.020 | 8.050 | 7.940 | 7.970 | 817,222 | +0.02(+0.25%) |
May 28, 2014 | 8.100 | 8.110 | 7.850 | 7.950 | 1,729,104 | -0.13(-1.61%) |
May 27, 2014 | 8.030 | 8.270 | 8.000 | 8.080 | 1,272,177 | +0.17(+2.15%) |
May 23, 2014 | 7.900 | 7.910 | 7.910 | 7.910 | 1,174,800 | -0.01(-0.13%) |
May 22, 2014 | 8.040 | 8.070 | 7.880 | 7.920 | 549,916 | -0.06(-0.75%) |
May 21, 2014 | 7.930 | 8.010 | 7.860 | 7.980 | 693,291 | +0.09(+1.14%) |
May 20, 2014 | 8.080 | 8.080 | 7.860 | 7.890 | 1,206,857 | -0.24(-2.95%) |
May 19, 2014 | 8.070 | 8.200 | 8.020 | 8.130 | 908,679 | +0.01(+0.06%) |
May 16, 2014 | 7.880 | 8.130 | 7.850 | 8.125 | 900,242 | +0.25(+3.11%) |
May 15, 2014 | 8.190 | 8.190 | 7.870 | 7.880 | 1,469,242 | -0.34(-4.14%) |
May 14, 2014 | 8.330 | 8.420 | 8.200 | 8.220 | 1,201,339 | -0.12(-1.44%) |
May 13, 2014 | 8.410 | 8.510 | 8.290 | 8.340 | 1,140,830 | -0.13(-1.53%) |
May 12, 2014 | 7.940 | 8.575 | 7.910 | 8.470 | 2,121,309 | +0.60(+7.62%) |
May 09, 2014 | 7.750 | 7.930 | 7.650 | 7.870 | 1,367,125 | +0.08(+1.03%) |
May 08, 2014 | 7.970 | 8.070 | 7.730 | 7.790 | 949,034 | -0.17(-2.14%) |
May 07, 2014 | 7.840 | 8.000 | 7.810 | 7.960 | 1,478,210 | +0.16(+2.05%) |
May 06, 2014 | 8.100 | 8.120 | 7.800 | 7.800 | 1,891,146 | -0.33(-4.00%) |
May 05, 2014 | 8.150 | 8.210 | 8.050 | 8.125 | 988,209 | -0.05(-0.67%) |
May 02, 2014 | 8.490 | 8.540 | 8.150 | 8.180 | 1,425,704 | -0.28(-3.31%) |