Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.270 | 7.480 | 7.270 | 7.480 | 56,402 | +0.25(+3.46%) |
May 28, 2015 | 7.150 | 7.300 | 7.100 | 7.230 | 29,661 | +0.02(+0.28%) |
May 27, 2015 | 6.970 | 7.210 | 6.960 | 7.210 | 27,302 | +0.16(+2.27%) |
May 26, 2015 | 7.130 | 7.130 | 6.970 | 7.050 | 40,238 | -0.37(-4.99%) |
May 22, 2015 | 7.360 | 7.420 | 7.420 | 7.420 | 40,800 | +0.09(+1.23%) |
May 21, 2015 | 7.340 | 7.380 | 7.220 | 7.330 | 17,977 | -0.03(-0.41%) |
May 20, 2015 | 7.330 | 7.490 | 7.330 | 7.360 | 22,504 | -0.04(-0.54%) |
May 19, 2015 | 7.460 | 7.460 | 7.190 | 7.400 | 69,506 | -0.10(-1.33%) |
May 18, 2015 | 7.570 | 7.660 | 7.430 | 7.500 | 47,905 | -0.03(-0.40%) |
May 15, 2015 | 7.270 | 7.660 | 7.270 | 7.530 | 47,964 | +0.13(+1.76%) |
May 14, 2015 | 7.520 | 7.810 | 7.360 | 7.400 | 80,882 | -0.08(-1.07%) |
May 13, 2015 | 7.200 | 7.520 | 7.200 | 7.480 | 105,067 | +0.37(+5.20%) |
May 12, 2015 | 6.960 | 7.180 | 6.950 | 7.110 | 38,414 | +0.16(+2.30%) |
May 11, 2015 | 6.980 | 7.140 | 6.850 | 6.950 | 27,287 | -0.09(-1.28%) |
May 08, 2015 | 6.850 | 7.080 | 6.790 | 7.040 | 43,879 | +0.27(+3.99%) |
May 07, 2015 | 7.160 | 7.160 | 6.710 | 6.770 | 43,105 | -0.32(-4.51%) |
May 06, 2015 | 7.010 | 7.090 | 6.920 | 7.090 | 24,502 | +0.09(+1.29%) |
May 05, 2015 | 7.000 | 7.080 | 6.800 | 7.000 | 48,009 | +0.00(+0.00%) |
May 04, 2015 | 7.050 | 7.260 | 6.970 | 7.000 | 48,723 | +0.06(+0.86%) |
May 01, 2015 | 6.900 | 7.000 | 6.820 | 6.940 | 41,527 | -0.03(-0.43%) |
Apr 30, 2015 | 6.880 | 7.050 | 6.850 | 6.970 | 29,954 | -0.07(-0.99%) |
Apr 29, 2015 | 6.940 | 7.340 | 6.830 | 7.040 | 106,310 | +0.09(+1.29%) |
Apr 28, 2015 | 6.360 | 6.960 | 6.360 | 6.950 | 161,521 | +0.64(+10.14%) |
Apr 27, 2015 | 6.380 | 6.640 | 6.280 | 6.310 | 110,323 | +0.03(+0.48%) |
Apr 24, 2015 | 6.480 | 6.810 | 6.240 | 6.280 | 105,167 | -0.08(-1.26%) |
Apr 23, 2015 | 5.670 | 6.360 | 5.670 | 6.360 | 129,154 | +0.68(+11.97%) |
Apr 22, 2015 | 5.740 | 5.740 | 5.650 | 5.680 | 55,305 | -0.09(-1.56%) |
Apr 21, 2015 | 5.730 | 5.790 | 5.691 | 5.770 | 36,659 | -0.05(-0.86%) |
Apr 20, 2015 | 5.840 | 5.910 | 5.680 | 5.820 | 61,006 | -0.04(-0.68%) |
Apr 17, 2015 | 5.940 | 5.950 | 5.790 | 5.860 | 44,731 | -0.04(-0.68%) |
Apr 16, 2015 | 6.040 | 6.040 | 5.820 | 5.900 | 27,260 | -0.12(-1.99%) |
Apr 15, 2015 | 5.710 | 6.030 | 5.710 | 6.020 | 57,072 | +0.30(+5.24%) |
Apr 14, 2015 | 5.700 | 5.740 | 5.590 | 5.720 | 40,635 | +0.12(+2.14%) |
Apr 13, 2015 | 5.760 | 5.810 | 5.570 | 5.600 | 96,233 | -0.18(-3.11%) |
Apr 10, 2015 | 5.980 | 6.010 | 5.760 | 5.780 | 64,160 | -0.07(-1.20%) |
Apr 09, 2015 | 5.850 | 5.960 | 5.830 | 5.850 | 60,123 | -0.05(-0.85%) |
Apr 08, 2015 | 6.100 | 6.140 | 5.900 | 5.900 | 93,799 | -0.19(-3.12%) |
Apr 07, 2015 | 6.110 | 6.200 | 6.020 | 6.090 | 39,552 | -0.15(-2.40%) |
Apr 06, 2015 | 6.380 | 6.500 | 6.220 | 6.240 | 79,553 | +0.01(+0.16%) |
Apr 02, 2015 | 6.230 | 6.230 | 6.230 | 6.230 | 36,000 | -0.01(-0.16%) |
Apr 01, 2015 | 6.260 | 6.430 | 6.150 | 6.240 | 64,758 | +0.09(+1.46%) |
Mar 31, 2015 | 6.340 | 6.340 | 6.000 | 6.150 | 73,355 | -0.21(-3.30%) |
Mar 30, 2015 | 6.670 | 6.670 | 6.300 | 6.360 | 69,263 | -0.49(-7.15%) |
Mar 27, 2015 | 6.690 | 6.930 | 6.450 | 6.850 | 27,489 | +0.13(+1.93%) |
Mar 26, 2015 | 7.110 | 7.160 | 6.652 | 6.720 | 60,339 | -0.22(-3.17%) |
Mar 25, 2015 | 7.100 | 7.250 | 6.940 | 6.940 | 62,681 | -0.20(-2.80%) |
Mar 24, 2015 | 7.200 | 7.220 | 6.990 | 7.140 | 41,553 | +0.11(+1.56%) |
Mar 23, 2015 | 6.810 | 7.060 | 6.770 | 7.030 | 59,510 | +0.26(+3.84%) |
Mar 20, 2015 | 6.540 | 6.830 | 6.540 | 6.770 | 479,192 | +0.28(+4.31%) |
Mar 19, 2015 | 6.170 | 6.490 | 6.130 | 6.490 | 40,769 | +0.24(+3.84%) |
Mar 18, 2015 | 5.920 | 6.270 | 5.831 | 6.250 | 82,650 | +0.28(+4.69%) |
Mar 17, 2015 | 5.880 | 6.190 | 5.850 | 5.970 | 65,782 | -0.08(-1.32%) |
Mar 16, 2015 | 6.620 | 6.620 | 6.020 | 6.050 | 88,842 | -0.53(-8.05%) |
Mar 13, 2015 | 6.640 | 6.700 | 6.380 | 6.580 | 68,992 | -0.01(-0.15%) |
Mar 12, 2015 | 6.780 | 6.950 | 6.550 | 6.590 | 56,344 | -0.14(-2.08%) |
Mar 11, 2015 | 6.100 | 6.830 | 6.000 | 6.730 | 118,149 | +0.62(+10.15%) |
Mar 10, 2015 | 6.450 | 6.490 | 5.890 | 6.110 | 124,342 | -0.34(-5.27%) |
Mar 09, 2015 | 6.650 | 6.650 | 6.400 | 6.450 | 35,420 | -0.16(-2.42%) |
Mar 06, 2015 | 6.550 | 6.620 | 6.460 | 6.610 | 58,454 | -0.18(-2.65%) |
Mar 05, 2015 | 6.800 | 6.870 | 6.710 | 6.790 | 49,757 | -0.05(-0.73%) |
Mar 04, 2015 | 6.800 | 6.920 | 6.750 | 6.840 | 30,357 | +0.03(+0.44%) |
Mar 03, 2015 | 7.180 | 7.240 | 6.810 | 6.810 | 23,758 | -0.37(-5.15%) |
Mar 02, 2015 | 7.340 | 7.340 | 7.010 | 7.180 | 39,715 | +0.00(+0.00%) |
Feb 27, 2015 | 7.090 | 7.310 | 7.080 | 7.180 | 23,680 | +0.12(+1.70%) |
Feb 26, 2015 | 7.280 | 7.380 | 7.030 | 7.060 | 36,131 | +0.03(+0.43%) |
Feb 25, 2015 | 7.090 | 7.390 | 7.030 | 7.030 | 80,855 | +0.05(+0.72%) |
Feb 24, 2015 | 6.370 | 7.020 | 6.370 | 6.980 | 66,564 | +0.55(+8.55%) |
Feb 23, 2015 | 6.530 | 6.580 | 6.300 | 6.430 | 76,529 | -0.11(-1.68%) |
Feb 20, 2015 | 6.830 | 6.920 | 6.540 | 6.540 | 69,636 | -0.24(-3.54%) |
Feb 19, 2015 | 6.970 | 7.050 | 6.730 | 6.780 | 13,362 | -0.20(-2.87%) |
Feb 18, 2015 | 6.750 | 6.980 | 6.560 | 6.980 | 32,053 | +0.20(+2.95%) |
Feb 17, 2015 | 6.850 | 7.000 | 6.710 | 6.780 | 46,553 | -0.16(-2.31%) |
Feb 13, 2015 | 7.060 | 6.940 | 6.940 | 6.940 | 18,900 | -0.03(-0.43%) |
Feb 12, 2015 | 7.060 | 7.180 | 6.870 | 6.970 | 44,572 | +0.01(+0.14%) |
Feb 11, 2015 | 7.120 | 7.130 | 6.910 | 6.960 | 34,395 | -0.14(-1.97%) |
Feb 10, 2015 | 7.170 | 7.220 | 7.060 | 7.100 | 20,866 | -0.17(-2.34%) |
Feb 09, 2015 | 7.330 | 7.510 | 7.170 | 7.270 | 28,147 | +0.14(+1.96%) |
Feb 06, 2015 | 7.270 | 7.360 | 7.080 | 7.130 | 42,483 | -0.29(-3.91%) |
Feb 05, 2015 | 7.350 | 7.480 | 7.300 | 7.420 | 20,581 | +0.04(+0.54%) |
Feb 04, 2015 | 7.300 | 7.420 | 7.140 | 7.380 | 26,129 | +0.14(+1.93%) |
Feb 03, 2015 | 7.410 | 7.430 | 7.200 | 7.240 | 61,262 | -0.17(-2.29%) |
Feb 02, 2015 | 7.350 | 7.590 | 7.220 | 7.410 | 35,295 | -0.05(-0.67%) |
Jan 30, 2015 | 7.280 | 7.465 | 7.210 | 7.460 | 30,993 | +0.18(+2.47%) |
Jan 29, 2015 | 7.580 | 7.610 | 7.090 | 7.280 | 71,977 | -0.41(-5.33%) |
Jan 28, 2015 | 8.120 | 8.130 | 7.600 | 7.690 | 58,834 | -0.56(-6.79%) |
Jan 27, 2015 | 7.980 | 8.360 | 7.950 | 8.250 | 31,315 | +0.36(+4.56%) |
Jan 26, 2015 | 7.620 | 7.930 | 7.580 | 7.890 | 28,758 | -0.01(-0.13%) |
Jan 23, 2015 | 8.040 | 8.070 | 7.600 | 7.900 | 41,592 | -0.14(-1.74%) |
Jan 22, 2015 | 8.150 | 8.280 | 8.030 | 8.040 | 36,410 | -0.12(-1.47%) |
Jan 21, 2015 | 8.630 | 8.650 | 8.060 | 8.160 | 45,621 | -0.31(-3.66%) |
Jan 20, 2015 | 8.440 | 8.640 | 8.390 | 8.470 | 109,730 | +0.07(+0.83%) |
Jan 16, 2015 | 8.490 | 8.510 | 8.330 | 8.400 | 73,763 | -0.04(-0.47%) |
Jan 15, 2015 | 8.690 | 8.690 | 8.340 | 8.440 | 44,753 | +0.10(+1.20%) |
Jan 14, 2015 | 8.410 | 8.780 | 8.140 | 8.340 | 43,540 | +0.09(+1.09%) |
Jan 13, 2015 | 8.890 | 9.200 | 8.250 | 8.250 | 95,877 | -0.67(-7.51%) |
Jan 12, 2015 | 8.440 | 8.990 | 8.410 | 8.920 | 70,551 | +0.53(+6.32%) |
Jan 09, 2015 | 8.290 | 8.520 | 8.180 | 8.390 | 68,209 | +0.16(+1.94%) |
Jan 08, 2015 | 8.420 | 8.700 | 8.130 | 8.230 | 41,884 | -0.17(-2.02%) |
Jan 07, 2015 | 8.490 | 8.770 | 8.360 | 8.400 | 65,130 | -0.30(-3.45%) |
Jan 06, 2015 | 8.460 | 8.840 | 8.280 | 8.700 | 143,046 | +0.24(+2.84%) |
Jan 05, 2015 | 8.370 | 8.510 | 8.010 | 8.460 | 95,279 | +0.17(+2.05%) |
Jan 02, 2015 | 7.910 | 8.350 | 7.830 | 8.290 | 93,273 | +0.14(+1.72%) |
Dec 31, 2014 | 7.390 | 8.150 | 8.150 | 8.150 | 192,100 | +0.77(+10.43%) |
Dec 30, 2014 | 7.060 | 7.500 | 7.000 | 7.380 | 199,865 | +0.47(+6.80%) |
Dec 29, 2014 | 6.820 | 6.990 | 6.610 | 6.910 | 30,443 | +0.09(+1.32%) |
Dec 26, 2014 | 7.050 | 7.170 | 6.820 | 6.820 | 35,583 | -0.01(-0.15%) |
Dec 24, 2014 | 6.520 | 6.830 | 6.830 | 6.830 | 25,500 | +0.31(+4.75%) |
Dec 23, 2014 | 6.580 | 7.000 | 6.470 | 6.520 | 51,887 | -0.08(-1.21%) |
Dec 22, 2014 | 7.630 | 7.650 | 6.520 | 6.600 | 159,552 | -1.03(-13.50%) |
Dec 19, 2014 | 7.340 | 8.040 | 7.090 | 7.630 | 249,188 | +0.30(+4.09%) |
Dec 18, 2014 | 7.150 | 7.470 | 6.960 | 7.330 | 102,944 | +0.32(+4.56%) |
Dec 17, 2014 | 6.050 | 7.050 | 6.050 | 7.010 | 58,647 | +0.87(+14.17%) |
Dec 16, 2014 | 6.480 | 6.680 | 6.010 | 6.140 | 116,970 | -0.22(-3.46%) |
Dec 15, 2014 | 6.860 | 7.310 | 6.350 | 6.360 | 90,202 | -0.62(-8.88%) |
Dec 12, 2014 | 7.000 | 7.000 | 6.690 | 6.980 | 49,988 | -0.08(-1.13%) |
Dec 11, 2014 | 7.300 | 7.340 | 6.940 | 7.060 | 38,522 | -0.27(-3.68%) |
Dec 10, 2014 | 7.500 | 7.500 | 7.140 | 7.330 | 63,321 | -0.19(-2.53%) |
Dec 09, 2014 | 6.900 | 7.620 | 6.900 | 7.520 | 107,140 | +0.68(+9.94%) |
Dec 08, 2014 | 6.820 | 6.960 | 6.400 | 6.840 | 59,954 | +0.02(+0.29%) |
Dec 05, 2014 | 6.700 | 6.990 | 6.570 | 6.820 | 53,419 | -0.03(-0.44%) |
Dec 04, 2014 | 6.900 | 6.980 | 6.690 | 6.850 | 66,413 | +0.01(+0.15%) |
Dec 03, 2014 | 6.640 | 6.930 | 6.640 | 6.840 | 24,950 | +0.27(+4.11%) |
Dec 02, 2014 | 6.950 | 7.050 | 6.470 | 6.570 | 35,437 | -0.50(-7.07%) |
Dec 01, 2014 | 6.760 | 7.110 | 6.380 | 7.070 | 70,030 | +0.71(+11.16%) |
Nov 28, 2014 | 6.960 | 6.960 | 6.360 | 6.360 | 171,593 | -0.88(-12.15%) |
Nov 26, 2014 | 7.350 | 7.240 | 7.240 | 7.240 | 22,800 | -0.24(-3.21%) |
Nov 25, 2014 | 7.360 | 7.570 | 7.230 | 7.480 | 36,891 | +0.12(+1.63%) |
Nov 24, 2014 | 7.310 | 7.460 | 7.180 | 7.360 | 20,850 | +0.04(+0.55%) |
Nov 21, 2014 | 7.650 | 7.720 | 7.270 | 7.320 | 52,979 | -0.20(-2.66%) |
Nov 20, 2014 | 7.430 | 7.670 | 7.160 | 7.520 | 37,871 | +0.22(+3.01%) |
Nov 19, 2014 | 7.900 | 8.030 | 7.220 | 7.300 | 116,554 | -0.64(-8.06%) |
Nov 18, 2014 | 7.470 | 7.960 | 7.470 | 7.940 | 51,893 | +0.53(+7.15%) |
Nov 17, 2014 | 7.170 | 7.670 | 6.910 | 7.410 | 59,377 | +0.17(+2.35%) |
Nov 14, 2014 | 6.490 | 7.390 | 6.430 | 7.240 | 81,002 | +0.46(+6.78%) |
Nov 13, 2014 | 6.830 | 7.080 | 6.601 | 6.780 | 55,318 | +0.05(+0.74%) |
Nov 12, 2014 | 6.960 | 7.240 | 6.620 | 6.730 | 89,894 | -0.15(-2.18%) |
Nov 11, 2014 | 6.400 | 7.100 | 6.390 | 6.880 | 81,591 | +0.50(+7.84%) |
Nov 10, 2014 | 6.730 | 6.730 | 6.190 | 6.380 | 87,481 | -0.46(-6.73%) |
Nov 07, 2014 | 6.300 | 6.890 | 6.300 | 6.840 | 98,443 | +0.75(+12.32%) |
Nov 06, 2014 | 5.980 | 6.300 | 5.980 | 6.090 | 59,579 | +0.19(+3.22%) |
Nov 05, 2014 | 5.980 | 6.220 | 5.850 | 5.900 | 149,309 | -0.44(-6.94%) |
Nov 04, 2014 | 6.360 | 6.640 | 6.160 | 6.340 | 87,823 | -0.08(-1.25%) |
Nov 03, 2014 | 6.090 | 6.460 | 5.970 | 6.420 | 98,910 | +0.38(+6.29%) |
Oct 31, 2014 | 6.010 | 6.270 | 5.810 | 6.040 | 187,446 | -0.34(-5.33%) |
Oct 30, 2014 | 6.810 | 6.890 | 6.370 | 6.380 | 31,502 | -0.50(-7.27%) |
Oct 29, 2014 | 7.230 | 7.300 | 6.760 | 6.880 | 40,601 | -0.42(-5.75%) |
Oct 28, 2014 | 6.980 | 7.330 | 6.920 | 7.300 | 37,734 | +0.37(+5.34%) |
Oct 27, 2014 | 7.240 | 7.370 | 6.930 | 6.930 | 26,274 | -0.44(-5.97%) |
Oct 24, 2014 | 7.460 | 7.500 | 7.260 | 7.370 | 27,709 | -0.04(-0.54%) |
Oct 23, 2014 | 7.380 | 7.450 | 6.970 | 7.410 | 51,767 | -0.06(-0.80%) |
Oct 22, 2014 | 7.920 | 7.970 | 7.470 | 7.470 | 39,963 | -0.55(-6.86%) |
Oct 21, 2014 | 8.160 | 8.193 | 7.950 | 8.020 | 49,197 | +0.04(+0.50%) |
Oct 20, 2014 | 7.840 | 8.040 | 7.760 | 7.980 | 26,502 | +0.20(+2.57%) |
Oct 17, 2014 | 8.320 | 8.320 | 7.780 | 7.780 | 95,275 | -0.38(-4.66%) |
Oct 16, 2014 | 7.970 | 8.270 | 7.924 | 8.160 | 41,474 | +0.12(+1.49%) |
Oct 15, 2014 | 7.980 | 8.280 | 7.950 | 8.040 | 62,575 | +0.20(+2.55%) |
Oct 14, 2014 | 8.160 | 8.240 | 7.840 | 7.840 | 78,909 | -0.21(-2.61%) |
Oct 13, 2014 | 7.940 | 8.290 | 7.930 | 8.050 | 46,351 | +0.22(+2.81%) |
Oct 10, 2014 | 7.720 | 8.040 | 7.510 | 7.830 | 32,513 | +0.08(+1.03%) |
Oct 09, 2014 | 8.040 | 8.060 | 7.450 | 7.750 | 49,182 | -0.29(-3.61%) |
Oct 08, 2014 | 7.530 | 8.080 | 7.100 | 8.040 | 46,480 | +0.61(+8.21%) |
Oct 07, 2014 | 7.770 | 7.770 | 7.370 | 7.430 | 24,521 | -0.26(-3.38%) |
Oct 06, 2014 | 7.220 | 7.820 | 7.220 | 7.690 | 38,541 | +0.48(+6.65%) |
Oct 03, 2014 | 7.320 | 7.410 | 7.160 | 7.210 | 29,790 | -0.20(-2.69%) |
Oct 02, 2014 | 7.270 | 7.450 | 7.200 | 7.410 | 17,991 | +0.13(+1.79%) |
Oct 01, 2014 | 7.310 | 7.510 | 7.200 | 7.280 | 47,972 | -0.16(-2.15%) |
Sep 30, 2014 | 7.650 | 7.650 | 7.370 | 7.440 | 21,253 | -0.23(-3.00%) |
Sep 29, 2014 | 7.640 | 7.770 | 7.610 | 7.670 | 12,687 | +0.08(+1.05%) |
Sep 26, 2014 | 7.700 | 7.742 | 7.520 | 7.590 | 10,068 | -0.15(-1.94%) |
Sep 25, 2014 | 7.510 | 7.790 | 7.420 | 7.740 | 38,109 | +0.03(+0.39%) |
Sep 24, 2014 | 7.790 | 7.830 | 7.640 | 7.710 | 25,723 | -0.13(-1.66%) |
Sep 23, 2014 | 7.700 | 7.980 | 7.520 | 7.840 | 49,032 | +0.10(+1.29%) |
Sep 22, 2014 | 7.770 | 7.770 | 7.547 | 7.740 | 65,753 | -0.30(-3.73%) |
Sep 19, 2014 | 8.410 | 8.540 | 7.970 | 8.040 | 230,223 | -0.39(-4.63%) |
Sep 18, 2014 | 8.330 | 8.498 | 8.310 | 8.430 | 15,816 | +0.09(+1.08%) |
Sep 17, 2014 | 8.610 | 8.740 | 8.280 | 8.340 | 18,122 | -0.37(-4.25%) |
Sep 16, 2014 | 8.860 | 8.910 | 8.390 | 8.710 | 30,849 | -0.10(-1.14%) |
Sep 15, 2014 | 8.690 | 8.860 | 8.500 | 8.810 | 13,567 | +0.21(+2.44%) |
Sep 12, 2014 | 8.720 | 8.750 | 8.530 | 8.600 | 21,491 | -0.18(-2.05%) |
Sep 11, 2014 | 8.440 | 8.860 | 8.400 | 8.780 | 42,014 | +0.23(+2.69%) |
Sep 10, 2014 | 8.650 | 8.650 | 8.440 | 8.550 | 17,585 | +0.01(+0.12%) |
Sep 09, 2014 | 8.250 | 8.816 | 8.250 | 8.540 | 39,433 | +0.24(+2.89%) |
Sep 08, 2014 | 8.320 | 8.360 | 8.270 | 8.300 | 29,914 | -0.09(-1.07%) |
Sep 05, 2014 | 8.240 | 8.440 | 8.180 | 8.390 | 38,957 | +0.20(+2.44%) |
Sep 04, 2014 | 8.670 | 8.720 | 8.180 | 8.190 | 46,575 | -0.45(-5.21%) |
Sep 03, 2014 | 8.440 | 8.640 | 8.370 | 8.640 | 53,139 | +0.24(+2.86%) |
Sep 02, 2014 | 8.160 | 8.490 | 8.120 | 8.400 | 37,338 | +0.05(+0.60%) |
Aug 29, 2014 | 8.250 | 8.350 | 8.350 | 8.350 | 169,400 | +0.05(+0.60%) |
Aug 28, 2014 | 8.640 | 8.640 | 8.280 | 8.300 | 28,753 | -0.21(-2.47%) |
Aug 27, 2014 | 8.540 | 8.600 | 8.430 | 8.510 | 38,138 | -0.05(-0.58%) |
Aug 26, 2014 | 8.620 | 8.720 | 8.430 | 8.560 | 50,618 | +0.02(+0.23%) |
Aug 25, 2014 | 8.800 | 8.890 | 8.520 | 8.540 | 29,769 | -0.28(-3.17%) |
Aug 22, 2014 | 8.940 | 8.990 | 8.850 | 8.820 | 12,550 | -0.13(-1.45%) |
Aug 21, 2014 | 9.010 | 9.060 | 8.810 | 8.950 | 19,890 | -0.14(-1.54%) |
Aug 20, 2014 | 8.950 | 9.160 | 9.040 | 9.090 | 17,166 | +0.05(+0.55%) |
Aug 19, 2014 | 9.240 | 9.260 | 9.000 | 9.040 | 21,439 | -0.20(-2.16%) |
Aug 18, 2014 | 9.280 | 9.310 | 9.070 | 9.240 | 26,878 | -0.12(-1.28%) |
Aug 15, 2014 | 9.290 | 9.410 | 9.170 | 9.360 | 17,209 | -0.02(-0.21%) |
Aug 14, 2014 | 9.500 | 9.600 | 9.330 | 9.380 | 23,959 | -0.22(-2.29%) |
Aug 13, 2014 | 9.390 | 9.650 | 9.330 | 9.600 | 50,066 | +0.24(+2.56%) |
Aug 12, 2014 | 9.160 | 9.440 | 9.160 | 9.360 | 73,252 | +0.22(+2.41%) |
Aug 11, 2014 | 9.020 | 9.210 | 9.020 | 9.140 | 31,086 | +0.19(+2.12%) |
Aug 08, 2014 | 9.110 | 9.170 | 8.960 | 8.950 | 33,267 | -0.16(-1.76%) |
Aug 07, 2014 | 9.060 | 9.210 | 8.920 | 9.110 | 37,641 | +0.02(+0.22%) |
Aug 06, 2014 | 9.080 | 9.160 | 9.020 | 9.090 | 51,776 | +0.17(+1.91%) |
Aug 05, 2014 | 8.740 | 9.020 | 8.600 | 8.920 | 42,507 | +0.16(+1.83%) |
Aug 04, 2014 | 9.070 | 9.084 | 8.730 | 8.760 | 19,106 | -0.31(-3.42%) |
Aug 01, 2014 | 9.130 | 9.180 | 9.000 | 9.070 | 18,905 | +0.01(+0.11%) |
Jul 31, 2014 | 9.110 | 9.150 | 8.890 | 9.060 | 25,497 | -0.11(-1.20%) |
Jul 30, 2014 | 9.160 | 9.220 | 8.960 | 9.170 | 40,395 | -0.02(-0.22%) |
Jul 29, 2014 | 9.300 | 9.300 | 9.140 | 9.190 | 33,649 | -0.14(-1.50%) |
Jul 28, 2014 | 9.160 | 9.360 | 9.160 | 9.330 | 46,713 | +0.19(+2.08%) |
Jul 25, 2014 | 8.920 | 9.150 | 8.890 | 9.140 | 29,509 | +0.31(+3.51%) |
Jul 24, 2014 | 8.750 | 8.850 | 8.680 | 8.830 | 20,425 | +0.00(+0.00%) |
Jul 23, 2014 | 9.060 | 9.170 | 8.820 | 8.830 | 45,410 | -0.26(-2.86%) |
Jul 22, 2014 | 9.350 | 9.350 | 9.090 | 9.090 | 47,675 | -0.24(-2.57%) |
Jul 21, 2014 | 9.140 | 9.390 | 9.120 | 9.330 | 60,730 | +0.20(+2.19%) |
Jul 18, 2014 | 9.240 | 9.290 | 9.030 | 9.130 | 182,481 | -0.18(-1.93%) |
Jul 17, 2014 | 8.790 | 9.340 | 8.790 | 9.310 | 138,516 | +0.47(+5.32%) |
Jul 16, 2014 | 8.980 | 9.130 | 8.830 | 8.840 | 33,203 | -0.07(-0.79%) |
Jul 15, 2014 | 9.310 | 9.378 | 8.760 | 8.910 | 64,149 | -0.39(-4.19%) |
Jul 14, 2014 | 9.310 | 9.450 | 9.250 | 9.300 | 58,819 | -0.17(-1.80%) |
Jul 11, 2014 | 9.280 | 9.490 | 9.200 | 9.470 | 35,341 | +0.14(+1.50%) |
Jul 10, 2014 | 9.600 | 9.700 | 9.300 | 9.330 | 45,153 | -0.18(-1.89%) |
Jul 09, 2014 | 9.520 | 9.590 | 9.450 | 9.510 | 45,587 | +0.03(+0.32%) |
Jul 08, 2014 | 9.430 | 9.520 | 9.350 | 9.480 | 38,309 | +0.07(+0.74%) |
Jul 07, 2014 | 9.440 | 9.490 | 9.350 | 9.410 | 25,167 | -0.14(-1.47%) |
Jul 03, 2014 | 9.360 | 9.550 | 9.550 | 9.550 | 24,000 | +0.13(+1.38%) |
Jul 02, 2014 | 9.410 | 9.540 | 9.390 | 9.420 | 28,343 | +0.03(+0.32%) |
Jul 01, 2014 | 9.460 | 9.570 | 9.350 | 9.390 | 19,167 | -0.07(-0.74%) |
Jun 30, 2014 | 9.300 | 9.560 | 9.200 | 9.460 | 51,574 | +0.00(+0.00%) |
Jun 27, 2014 | 9.880 | 9.880 | 9.345 | 9.460 | 167,854 | -1.14(-10.75%) |
Jun 26, 2014 | 10.33 | 10.61 | 10.23 | 10.60 | 63,284 | +0.16(+1.53%) |
Jun 25, 2014 | 10.23 | 10.44 | 10.13 | 10.44 | 60,992 | +0.24(+2.35%) |
Jun 24, 2014 | 10.50 | 10.64 | 10.04 | 10.20 | 97,919 | -0.28(-2.67%) |
Jun 23, 2014 | 10.13 | 10.55 | 10.13 | 10.48 | 133,324 | +0.53(+5.33%) |
Jun 20, 2014 | 10.28 | 10.33 | 9.870 | 9.950 | 517,170 | -0.38(-3.68%) |
Jun 19, 2014 | 9.670 | 10.39 | 9.570 | 10.33 | 153,582 | +0.93(+9.89%) |
Jun 18, 2014 | 9.080 | 9.440 | 9.060 | 9.400 | 55,479 | +0.35(+3.84%) |
Jun 17, 2014 | 9.020 | 9.200 | 8.780 | 9.052 | 56,304 | -0.06(-0.64%) |
Jun 16, 2014 | 8.770 | 9.110 | 8.680 | 9.110 | 92,416 | +0.36(+4.11%) |
Jun 13, 2014 | 8.670 | 8.770 | 8.415 | 8.750 | 58,666 | +0.08(+0.92%) |
Jun 12, 2014 | 8.380 | 8.690 | 8.380 | 8.670 | 73,985 | +0.37(+4.46%) |
Jun 11, 2014 | 8.150 | 8.520 | 8.150 | 8.300 | 57,926 | +0.16(+1.97%) |
Jun 10, 2014 | 8.160 | 8.170 | 8.060 | 8.140 | 32,636 | +0.06(+0.74%) |
Jun 06, 2014 | 7.840 | 8.220 | 7.780 | 8.080 | 67,251 | +0.25(+3.19%) |
Jun 05, 2014 | 7.570 | 7.830 | 7.550 | 7.830 | 57,364 | +0.33(+4.40%) |
Jun 04, 2014 | 7.311 | 7.600 | 7.265 | 7.500 | 28,528 | +0.22(+3.08%) |
Jun 03, 2014 | 7.150 | 7.300 | 7.000 | 7.276 | 26,070 | +0.18(+2.48%) |