Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.980 | 9.080 | 8.900 | 8.990 | 405,363 | -0.01(-0.11%) |
May 28, 2015 | 8.960 | 9.100 | 8.800 | 9.000 | 366,083 | +0.01(+0.11%) |
May 27, 2015 | 8.870 | 9.080 | 8.720 | 8.990 | 505,144 | +0.17(+1.93%) |
May 26, 2015 | 8.860 | 8.970 | 8.780 | 8.820 | 257,979 | -0.10(-1.12%) |
May 22, 2015 | 8.960 | 8.920 | 8.920 | 8.920 | 171,900 | -0.09(-1.00%) |
May 21, 2015 | 9.000 | 9.020 | 8.890 | 9.010 | 201,461 | +0.03(+0.33%) |
May 20, 2015 | 8.950 | 9.005 | 8.850 | 8.980 | 278,035 | +0.06(+0.67%) |
May 19, 2015 | 8.950 | 9.030 | 8.880 | 8.920 | 280,038 | -0.08(-0.89%) |
May 18, 2015 | 8.900 | 9.040 | 8.850 | 9.000 | 554,348 | +0.07(+0.78%) |
May 15, 2015 | 8.920 | 9.020 | 8.850 | 8.930 | 779,400 | +0.04(+0.45%) |
May 14, 2015 | 8.820 | 8.940 | 8.740 | 8.890 | 266,553 | +0.09(+1.02%) |
May 13, 2015 | 8.980 | 9.078 | 8.750 | 8.800 | 605,374 | -0.12(-1.35%) |
May 12, 2015 | 8.480 | 8.945 | 8.280 | 8.920 | 911,302 | +0.44(+5.19%) |
May 11, 2015 | 8.640 | 8.640 | 8.400 | 8.480 | 553,514 | -0.11(-1.28%) |
May 08, 2015 | 8.380 | 8.840 | 8.250 | 8.590 | 1,144,643 | +0.79(+10.13%) |
May 07, 2015 | 7.930 | 8.350 | 7.780 | 7.800 | 173,153 | -0.09(-1.14%) |
May 06, 2015 | 8.110 | 8.344 | 7.840 | 7.890 | 193,490 | -0.23(-2.83%) |
May 05, 2015 | 8.170 | 8.358 | 8.030 | 8.120 | 243,173 | -0.09(-1.10%) |
May 04, 2015 | 8.190 | 8.460 | 8.150 | 8.210 | 162,301 | +0.01(+0.12%) |
May 01, 2015 | 8.260 | 8.452 | 8.120 | 8.200 | 314,948 | -0.06(-0.73%) |
Apr 30, 2015 | 8.140 | 8.750 | 8.070 | 8.260 | 504,289 | +0.06(+0.73%) |
Apr 29, 2015 | 8.370 | 8.478 | 8.160 | 8.200 | 257,569 | -0.18(-2.15%) |
Apr 28, 2015 | 8.270 | 8.460 | 8.090 | 8.380 | 193,229 | +0.13(+1.58%) |
Apr 27, 2015 | 8.360 | 8.490 | 8.210 | 8.250 | 439,287 | -0.10(-1.20%) |
Apr 24, 2015 | 8.200 | 8.400 | 8.150 | 8.350 | 271,083 | +0.19(+2.33%) |
Apr 23, 2015 | 8.010 | 8.220 | 7.900 | 8.160 | 521,917 | +0.15(+1.87%) |
Apr 22, 2015 | 7.910 | 8.078 | 7.880 | 8.010 | 190,260 | +0.06(+0.75%) |
Apr 21, 2015 | 7.970 | 8.050 | 7.920 | 7.950 | 178,633 | -0.03(-0.38%) |
Apr 20, 2015 | 8.040 | 8.120 | 7.900 | 7.980 | 318,546 | -0.07(-0.87%) |
Apr 17, 2015 | 8.150 | 8.306 | 7.830 | 8.050 | 546,950 | -0.16(-1.95%) |
Apr 16, 2015 | 8.370 | 8.380 | 8.210 | 8.210 | 203,028 | -0.19(-2.26%) |
Apr 15, 2015 | 8.460 | 8.510 | 8.330 | 8.400 | 351,917 | -0.01(-0.12%) |
Apr 14, 2015 | 8.480 | 8.560 | 8.362 | 8.410 | 439,623 | -0.09(-1.06%) |
Apr 13, 2015 | 8.430 | 8.505 | 8.330 | 8.500 | 263,582 | +0.06(+0.71%) |
Apr 10, 2015 | 8.520 | 8.520 | 8.350 | 8.440 | 493,935 | -0.03(-0.35%) |
Apr 09, 2015 | 8.480 | 8.540 | 8.370 | 8.470 | 272,242 | -0.04(-0.41%) |
Apr 08, 2015 | 8.380 | 8.560 | 8.310 | 8.505 | 218,276 | +0.10(+1.13%) |
Apr 07, 2015 | 8.360 | 8.530 | 8.220 | 8.410 | 648,501 | +0.01(+0.12%) |
Apr 06, 2015 | 8.090 | 8.440 | 8.018 | 8.400 | 440,065 | +0.25(+3.07%) |
Apr 02, 2015 | 7.580 | 8.150 | 8.150 | 8.150 | 543,600 | +0.60(+7.95%) |
Apr 01, 2015 | 7.550 | 7.610 | 7.430 | 7.550 | 270,731 | +0.01(+0.13%) |
Mar 31, 2015 | 7.470 | 7.610 | 7.370 | 7.540 | 350,837 | +0.15(+2.03%) |
Mar 30, 2015 | 7.330 | 7.470 | 7.205 | 7.390 | 207,642 | +0.05(+0.75%) |
Mar 27, 2015 | 7.240 | 7.350 | 7.170 | 7.335 | 126,468 | +0.08(+1.17%) |
Mar 26, 2015 | 7.360 | 7.370 | 7.220 | 7.250 | 112,767 | -0.11(-1.49%) |
Mar 25, 2015 | 7.430 | 7.560 | 7.330 | 7.360 | 166,158 | -0.08(-1.08%) |
Mar 24, 2015 | 7.500 | 7.600 | 7.303 | 7.440 | 141,435 | -0.05(-0.67%) |
Mar 23, 2015 | 7.620 | 7.690 | 7.470 | 7.490 | 193,952 | -0.10(-1.32%) |
Mar 20, 2015 | 7.770 | 7.880 | 7.580 | 7.590 | 218,599 | -0.18(-2.32%) |
Mar 19, 2015 | 7.760 | 7.937 | 7.600 | 7.770 | 312,123 | -0.03(-0.38%) |
Mar 18, 2015 | 7.590 | 7.820 | 7.502 | 7.800 | 388,974 | +0.19(+2.50%) |
Mar 17, 2015 | 7.600 | 7.740 | 7.510 | 7.610 | 311,798 | -0.02(-0.26%) |
Mar 16, 2015 | 7.600 | 7.700 | 7.470 | 7.630 | 304,120 | +0.07(+0.93%) |
Mar 13, 2015 | 7.330 | 7.570 | 7.320 | 7.560 | 209,481 | +0.20(+2.72%) |
Mar 12, 2015 | 7.210 | 7.400 | 7.075 | 7.360 | 204,326 | +0.19(+2.65%) |
Mar 11, 2015 | 7.200 | 7.340 | 7.090 | 7.170 | 156,254 | +0.01(+0.14%) |
Mar 10, 2015 | 7.040 | 7.230 | 6.900 | 7.160 | 327,346 | +0.20(+2.87%) |
Mar 09, 2015 | 7.030 | 7.220 | 6.950 | 6.960 | 241,953 | -0.08(-1.14%) |
Mar 06, 2015 | 7.100 | 7.138 | 6.950 | 7.040 | 196,848 | -0.05(-0.71%) |
Mar 05, 2015 | 6.900 | 7.100 | 6.800 | 7.090 | 305,455 | +0.20(+2.90%) |
Mar 04, 2015 | 6.990 | 6.990 | 6.870 | 6.890 | 191,690 | -0.10(-1.43%) |
Mar 03, 2015 | 7.200 | 7.470 | 6.900 | 6.990 | 428,674 | -0.21(-2.92%) |
Mar 02, 2015 | 7.300 | 7.390 | 7.150 | 7.200 | 624,466 | -0.08(-1.10%) |
Feb 27, 2015 | 7.400 | 7.770 | 7.050 | 7.280 | 940,750 | -0.73(-9.11%) |
Feb 26, 2015 | 7.810 | 8.140 | 7.810 | 8.010 | 230,083 | +0.17(+2.17%) |
Feb 25, 2015 | 7.660 | 7.865 | 7.630 | 7.840 | 182,355 | +0.15(+1.95%) |
Feb 24, 2015 | 7.610 | 7.760 | 7.482 | 7.690 | 143,329 | +0.06(+0.79%) |
Feb 23, 2015 | 7.930 | 7.950 | 7.610 | 7.630 | 221,010 | -0.33(-4.15%) |
Feb 20, 2015 | 8.210 | 8.250 | 7.930 | 7.960 | 258,905 | -0.22(-2.69%) |
Feb 19, 2015 | 8.200 | 8.370 | 8.160 | 8.180 | 168,648 | -0.01(-0.12%) |
Feb 18, 2015 | 8.270 | 8.290 | 8.120 | 8.190 | 155,398 | -0.11(-1.33%) |
Feb 17, 2015 | 8.400 | 8.430 | 8.250 | 8.300 | 145,931 | -0.10(-1.19%) |
Feb 13, 2015 | 8.190 | 8.400 | 8.400 | 8.400 | 114,600 | +0.24(+2.94%) |
Feb 12, 2015 | 8.430 | 8.460 | 8.100 | 8.160 | 408,509 | -0.24(-2.86%) |
Feb 11, 2015 | 8.400 | 8.420 | 8.270 | 8.400 | 90,840 | +0.02(+0.24%) |
Feb 10, 2015 | 8.240 | 8.440 | 8.100 | 8.380 | 231,215 | +0.17(+2.07%) |
Feb 09, 2015 | 8.340 | 8.460 | 8.100 | 8.210 | 274,783 | -0.17(-2.03%) |
Feb 06, 2015 | 8.430 | 8.505 | 8.345 | 8.380 | 183,057 | -0.03(-0.36%) |
Feb 05, 2015 | 8.310 | 8.480 | 8.280 | 8.410 | 134,790 | +0.11(+1.33%) |
Feb 04, 2015 | 8.330 | 8.500 | 8.270 | 8.300 | 144,547 | -0.03(-0.36%) |
Feb 03, 2015 | 8.300 | 8.430 | 8.220 | 8.330 | 124,810 | +0.03(+0.36%) |
Feb 02, 2015 | 8.490 | 8.560 | 8.220 | 8.300 | 145,122 | -0.15(-1.78%) |
Jan 30, 2015 | 8.400 | 8.515 | 8.320 | 8.450 | 275,101 | +0.00(+0.00%) |
Jan 29, 2015 | 8.330 | 8.470 | 8.200 | 8.450 | 141,757 | +0.11(+1.32%) |
Jan 28, 2015 | 8.590 | 8.618 | 8.340 | 8.340 | 271,579 | -0.17(-2.00%) |
Jan 27, 2015 | 8.100 | 8.570 | 8.050 | 8.510 | 569,306 | +0.35(+4.29%) |
Jan 26, 2015 | 8.000 | 8.250 | 7.930 | 8.160 | 809,991 | +0.21(+2.71%) |
Jan 23, 2015 | 7.870 | 7.960 | 7.740 | 7.945 | 405,743 | +0.08(+1.08%) |
Jan 22, 2015 | 7.750 | 7.890 | 7.590 | 7.860 | 105,145 | +0.13(+1.68%) |
Jan 21, 2015 | 7.870 | 7.930 | 7.700 | 7.730 | 181,729 | -0.19(-2.40%) |
Jan 20, 2015 | 7.900 | 7.990 | 7.660 | 7.920 | 446,383 | +0.04(+0.51%) |
Jan 16, 2015 | 7.910 | 7.950 | 7.780 | 7.880 | 163,664 | -0.06(-0.76%) |
Jan 15, 2015 | 8.060 | 8.100 | 7.770 | 7.940 | 330,940 | -0.13(-1.61%) |
Jan 14, 2015 | 7.390 | 8.070 | 7.278 | 8.070 | 380,415 | +0.61(+8.18%) |
Jan 13, 2015 | 7.450 | 7.620 | 7.280 | 7.460 | 181,779 | +0.07(+0.95%) |
Jan 12, 2015 | 7.490 | 7.568 | 7.200 | 7.390 | 163,932 | -0.10(-1.34%) |
Jan 09, 2015 | 7.650 | 7.748 | 7.380 | 7.490 | 172,805 | -0.14(-1.83%) |
Jan 08, 2015 | 7.630 | 7.750 | 7.630 | 7.630 | 119,810 | +0.06(+0.79%) |
Jan 07, 2015 | 7.450 | 7.620 | 7.320 | 7.570 | 560,148 | +0.09(+1.20%) |
Jan 06, 2015 | 7.690 | 7.690 | 7.327 | 7.480 | 1,300,689 | -0.17(-2.22%) |
Jan 05, 2015 | 7.580 | 7.740 | 7.530 | 7.650 | 477,414 | +0.07(+0.92%) |
Jan 02, 2015 | 7.730 | 7.800 | 7.550 | 7.580 | 164,309 | -0.09(-1.17%) |
Dec 31, 2014 | 7.740 | 7.670 | 7.670 | 7.670 | 115,100 | -0.08(-1.03%) |
Dec 30, 2014 | 7.820 | 7.970 | 7.710 | 7.750 | 231,386 | -0.05(-0.64%) |
Dec 29, 2014 | 7.990 | 8.020 | 7.800 | 7.800 | 233,612 | -0.18(-2.26%) |
Dec 26, 2014 | 8.030 | 8.060 | 7.900 | 7.980 | 226,392 | -0.02(-0.25%) |
Dec 24, 2014 | 8.040 | 8.000 | 8.000 | 8.000 | 355,800 | +0.00(+0.00%) |
Dec 23, 2014 | 8.020 | 8.130 | 7.900 | 8.000 | 246,400 | -0.01(-0.12%) |
Dec 22, 2014 | 7.880 | 8.139 | 7.810 | 8.010 | 409,604 | +0.10(+1.26%) |
Dec 19, 2014 | 7.860 | 7.950 | 7.800 | 7.910 | 306,286 | +0.03(+0.38%) |
Dec 18, 2014 | 7.910 | 7.960 | 7.800 | 7.880 | 442,682 | +0.04(+0.51%) |
Dec 17, 2014 | 7.600 | 7.870 | 7.550 | 7.840 | 239,881 | +0.20(+2.62%) |
Dec 16, 2014 | 7.770 | 7.890 | 7.630 | 7.640 | 170,418 | -0.16(-2.05%) |
Dec 15, 2014 | 7.850 | 7.980 | 7.760 | 7.800 | 125,445 | -0.05(-0.64%) |
Dec 12, 2014 | 7.870 | 8.020 | 7.820 | 7.850 | 440,237 | -0.09(-1.13%) |
Dec 11, 2014 | 7.890 | 8.020 | 7.800 | 7.940 | 338,578 | +0.06(+0.76%) |
Dec 10, 2014 | 7.890 | 7.969 | 7.740 | 7.880 | 250,186 | -0.01(-0.13%) |
Dec 09, 2014 | 7.660 | 7.920 | 7.550 | 7.890 | 193,111 | +0.20(+2.60%) |
Dec 08, 2014 | 7.770 | 7.780 | 7.620 | 7.690 | 154,173 | -0.08(-1.03%) |
Dec 05, 2014 | 7.790 | 7.920 | 7.750 | 7.770 | 134,903 | -0.02(-0.26%) |
Dec 04, 2014 | 7.810 | 7.950 | 7.770 | 7.790 | 157,008 | -0.05(-0.64%) |
Dec 03, 2014 | 7.850 | 8.060 | 7.770 | 7.840 | 441,105 | -0.10(-1.26%) |
Dec 02, 2014 | 7.880 | 7.980 | 7.800 | 7.940 | 298,946 | +0.06(+0.76%) |
Dec 01, 2014 | 7.970 | 7.990 | 7.820 | 7.880 | 191,430 | -0.08(-1.01%) |
Nov 28, 2014 | 8.000 | 8.050 | 7.860 | 7.960 | 162,159 | -0.04(-0.50%) |
Nov 26, 2014 | 7.950 | 8.000 | 8.000 | 8.000 | 548,400 | +0.02(+0.25%) |
Nov 25, 2014 | 7.820 | 8.020 | 7.740 | 7.980 | 358,170 | +0.22(+2.84%) |
Nov 24, 2014 | 7.600 | 7.850 | 7.590 | 7.760 | 181,683 | +0.13(+1.70%) |
Nov 21, 2014 | 7.750 | 7.750 | 7.580 | 7.630 | 189,200 | -0.05(-0.65%) |
Nov 20, 2014 | 7.590 | 7.829 | 7.560 | 7.680 | 173,125 | +0.05(+0.66%) |
Nov 19, 2014 | 7.800 | 7.830 | 7.600 | 7.630 | 285,192 | -0.17(-2.18%) |
Nov 18, 2014 | 7.910 | 8.040 | 7.800 | 7.800 | 151,005 | -0.09(-1.14%) |
Nov 17, 2014 | 8.090 | 8.100 | 7.850 | 7.890 | 604,484 | -0.12(-1.50%) |
Nov 14, 2014 | 7.460 | 8.037 | 7.460 | 8.010 | 887,805 | +0.59(+7.95%) |
Nov 13, 2014 | 7.110 | 7.450 | 7.020 | 7.420 | 557,393 | +0.35(+4.95%) |
Nov 12, 2014 | 7.050 | 7.200 | 6.960 | 7.070 | 265,484 | -0.03(-0.42%) |
Nov 11, 2014 | 7.150 | 7.260 | 6.900 | 7.100 | 203,240 | -0.05(-0.70%) |
Nov 10, 2014 | 7.290 | 7.290 | 7.110 | 7.150 | 451,148 | -0.13(-1.79%) |
Nov 07, 2014 | 6.460 | 7.290 | 6.250 | 7.280 | 342,053 | +0.49(+7.22%) |
Nov 06, 2014 | 6.870 | 6.990 | 6.700 | 6.790 | 306,102 | -0.05(-0.73%) |
Nov 05, 2014 | 6.870 | 6.910 | 6.730 | 6.840 | 169,513 | -0.01(-0.15%) |
Nov 04, 2014 | 6.860 | 7.005 | 6.644 | 6.850 | 88,894 | -0.05(-0.72%) |
Nov 03, 2014 | 7.040 | 7.070 | 6.810 | 6.900 | 111,538 | -0.11(-1.57%) |
Oct 31, 2014 | 7.050 | 7.070 | 6.860 | 7.010 | 113,079 | +0.02(+0.29%) |
Oct 30, 2014 | 6.870 | 7.020 | 6.650 | 6.990 | 115,605 | +0.09(+1.30%) |
Oct 29, 2014 | 6.860 | 6.960 | 6.730 | 6.900 | 89,664 | +0.02(+0.29%) |
Oct 28, 2014 | 6.700 | 6.940 | 6.630 | 6.880 | 198,438 | +0.18(+2.69%) |
Oct 27, 2014 | 6.760 | 6.770 | 6.770 | 6.700 | 106,644 | -0.07(-1.03%) |
Oct 24, 2014 | 6.930 | 6.970 | 6.710 | 6.770 | 150,780 | -0.13(-1.88%) |
Oct 23, 2014 | 6.980 | 7.120 | 6.780 | 6.900 | 159,676 | -0.01(-0.14%) |
Oct 22, 2014 | 6.960 | 7.020 | 6.860 | 6.910 | 118,444 | -0.06(-0.86%) |
Oct 21, 2014 | 6.980 | 6.995 | 6.890 | 6.970 | 177,835 | +0.01(+0.14%) |
Oct 20, 2014 | 6.940 | 6.940 | 6.860 | 6.960 | 219,096 | -0.03(-0.43%) |
Oct 17, 2014 | 6.910 | 7.000 | 6.720 | 6.990 | 187,149 | +0.16(+2.34%) |
Oct 16, 2014 | 6.820 | 7.030 | 6.770 | 6.830 | 342,770 | -0.05(-0.73%) |
Oct 15, 2014 | 6.910 | 7.000 | 6.820 | 6.880 | 316,552 | -0.13(-1.85%) |
Oct 14, 2014 | 7.030 | 7.030 | 6.880 | 7.010 | 193,405 | +0.05(+0.72%) |
Oct 13, 2014 | 6.950 | 7.070 | 6.860 | 6.960 | 145,289 | -0.01(-0.14%) |
Oct 10, 2014 | 7.110 | 7.190 | 6.910 | 6.970 | 228,557 | -0.19(-2.65%) |
Oct 09, 2014 | 7.060 | 7.230 | 6.890 | 7.160 | 318,911 | +0.13(+1.85%) |
Oct 08, 2014 | 7.120 | 7.220 | 6.970 | 7.030 | 244,914 | -0.13(-1.82%) |
Oct 07, 2014 | 7.150 | 7.210 | 7.070 | 7.160 | 204,148 | +0.06(+0.85%) |
Oct 06, 2014 | 7.300 | 7.350 | 7.070 | 7.100 | 175,798 | -0.22(-3.01%) |
Oct 03, 2014 | 7.420 | 7.440 | 7.280 | 7.320 | 117,968 | -0.01(-0.14%) |
Oct 02, 2014 | 7.040 | 7.360 | 7.040 | 7.330 | 114,980 | +0.28(+3.97%) |
Oct 01, 2014 | 7.150 | 7.150 | 7.020 | 7.050 | 161,433 | -0.08(-1.12%) |
Sep 30, 2014 | 7.170 | 7.250 | 7.040 | 7.130 | 144,325 | -0.07(-0.97%) |
Sep 29, 2014 | 7.090 | 7.250 | 6.985 | 7.200 | 97,801 | +0.01(+0.14%) |
Sep 26, 2014 | 7.200 | 7.340 | 7.130 | 7.190 | 149,310 | -0.02(-0.28%) |
Sep 25, 2014 | 7.350 | 7.460 | 7.120 | 7.210 | 229,304 | -0.19(-2.57%) |
Sep 24, 2014 | 7.380 | 7.600 | 7.350 | 7.400 | 169,173 | +0.01(+0.14%) |
Sep 23, 2014 | 7.530 | 7.580 | 7.360 | 7.390 | 183,622 | -0.19(-2.51%) |
Sep 22, 2014 | 7.460 | 7.605 | 7.330 | 7.580 | 206,779 | +0.07(+0.93%) |
Sep 19, 2014 | 7.520 | 7.580 | 7.450 | 7.510 | 254,841 | -0.01(-0.13%) |
Sep 18, 2014 | 7.520 | 7.630 | 7.470 | 7.520 | 151,320 | +0.01(+0.13%) |
Sep 17, 2014 | 7.390 | 7.550 | 7.310 | 7.510 | 101,592 | +0.10(+1.35%) |
Sep 16, 2014 | 7.430 | 7.490 | 7.250 | 7.410 | 77,345 | -0.01(-0.13%) |
Sep 15, 2014 | 7.550 | 7.550 | 7.272 | 7.420 | 129,271 | -0.15(-1.98%) |
Sep 12, 2014 | 7.250 | 7.700 | 7.180 | 7.570 | 792,868 | +0.31(+4.27%) |
Sep 11, 2014 | 7.300 | 7.440 | 7.200 | 7.260 | 159,787 | -0.04(-0.55%) |
Sep 10, 2014 | 7.250 | 7.395 | 7.180 | 7.300 | 192,405 | +0.00(+0.00%) |
Sep 09, 2014 | 7.340 | 7.520 | 7.240 | 7.300 | 163,148 | -0.03(-0.41%) |
Sep 08, 2014 | 7.230 | 7.450 | 7.140 | 7.330 | 140,431 | +0.08(+1.10%) |
Sep 05, 2014 | 6.800 | 7.300 | 6.770 | 7.250 | 239,278 | +0.40(+5.84%) |
Sep 04, 2014 | 6.850 | 6.980 | 6.724 | 6.850 | 107,820 | -0.01(-0.15%) |
Sep 03, 2014 | 6.880 | 6.950 | 6.800 | 6.860 | 168,836 | -0.05(-0.72%) |
Sep 02, 2014 | 7.010 | 7.010 | 6.780 | 6.910 | 194,400 | -0.05(-0.72%) |
Aug 29, 2014 | 6.730 | 6.960 | 6.960 | 6.960 | 122,600 | +0.22(+3.26%) |
Aug 28, 2014 | 6.780 | 6.800 | 6.700 | 6.740 | 66,415 | -0.05(-0.74%) |
Aug 27, 2014 | 6.550 | 7.000 | 6.521 | 6.790 | 152,020 | +0.26(+3.98%) |
Aug 26, 2014 | 6.640 | 6.680 | 6.500 | 6.530 | 95,736 | -0.07(-1.06%) |
Aug 25, 2014 | 6.320 | 6.660 | 6.320 | 6.600 | 116,946 | +0.31(+4.93%) |
Aug 22, 2014 | 6.340 | 6.475 | 6.260 | 6.290 | 73,090 | -0.07(-1.10%) |
Aug 21, 2014 | 6.230 | 6.370 | 6.225 | 6.360 | 55,691 | +0.10(+1.60%) |
Aug 20, 2014 | 6.280 | 6.350 | 6.220 | 6.260 | 55,517 | -0.06(-0.95%) |
Aug 19, 2014 | 6.410 | 6.420 | 6.270 | 6.320 | 63,132 | -0.10(-1.56%) |
Aug 18, 2014 | 6.280 | 6.500 | 6.280 | 6.420 | 91,731 | +0.17(+2.72%) |
Aug 15, 2014 | 6.350 | 6.350 | 6.200 | 6.250 | 144,730 | -0.03(-0.48%) |
Aug 14, 2014 | 6.200 | 6.370 | 6.080 | 6.280 | 110,826 | +0.08(+1.29%) |
Aug 13, 2014 | 6.130 | 6.310 | 6.110 | 6.200 | 56,910 | +0.06(+0.98%) |
Aug 12, 2014 | 6.360 | 6.360 | 6.050 | 6.140 | 117,813 | -0.22(-3.46%) |
Aug 11, 2014 | 6.050 | 6.360 | 6.050 | 6.360 | 201,897 | +0.30(+4.95%) |
Aug 08, 2014 | 5.780 | 6.207 | 5.540 | 6.060 | 273,082 | -0.18(-2.88%) |
Aug 07, 2014 | 6.210 | 6.255 | 5.970 | 6.240 | 132,231 | +0.01(+0.16%) |
Aug 06, 2014 | 6.160 | 6.260 | 6.160 | 6.230 | 79,505 | +0.04(+0.65%) |
Aug 05, 2014 | 6.070 | 6.210 | 5.480 | 6.190 | 191,609 | +0.09(+1.48%) |
Aug 04, 2014 | 6.160 | 6.200 | 6.060 | 6.100 | 168,585 | -0.06(-0.97%) |
Aug 01, 2014 | 6.130 | 6.190 | 6.010 | 6.160 | 148,426 | +0.05(+0.82%) |
Jul 31, 2014 | 6.150 | 6.180 | 6.040 | 6.110 | 129,225 | -0.07(-1.13%) |
Jul 30, 2014 | 6.230 | 6.280 | 6.150 | 6.180 | 115,810 | -0.04(-0.64%) |
Jul 29, 2014 | 6.220 | 6.420 | 6.090 | 6.220 | 164,441 | +0.02(+0.32%) |
Jul 28, 2014 | 6.360 | 6.360 | 6.130 | 6.200 | 262,081 | -0.13(-2.05%) |
Jul 25, 2014 | 6.280 | 6.360 | 6.242 | 6.330 | 73,940 | -0.02(-0.31%) |
Jul 24, 2014 | 6.380 | 6.410 | 6.286 | 6.350 | 133,715 | -0.11(-1.70%) |
Jul 23, 2014 | 6.560 | 6.560 | 6.380 | 6.460 | 64,507 | -0.08(-1.22%) |
Jul 22, 2014 | 6.810 | 6.810 | 6.510 | 6.540 | 55,847 | -0.23(-3.40%) |
Jul 21, 2014 | 6.850 | 6.890 | 6.590 | 6.770 | 163,287 | -0.13(-1.88%) |
Jul 18, 2014 | 6.630 | 7.000 | 6.630 | 6.900 | 241,834 | +0.25(+3.76%) |
Jul 17, 2014 | 6.770 | 6.870 | 6.610 | 6.650 | 66,440 | -0.18(-2.64%) |
Jul 16, 2014 | 6.900 | 6.940 | 6.730 | 6.830 | 54,550 | -0.03(-0.44%) |
Jul 15, 2014 | 6.950 | 6.990 | 6.780 | 6.860 | 89,055 | -0.10(-1.44%) |
Jul 14, 2014 | 6.840 | 7.000 | 6.780 | 6.960 | 87,550 | +0.17(+2.50%) |
Jul 11, 2014 | 6.720 | 6.890 | 6.680 | 6.790 | 77,642 | +0.04(+0.59%) |
Jul 10, 2014 | 6.690 | 6.870 | 6.660 | 6.750 | 88,817 | -0.06(-0.88%) |
Jul 09, 2014 | 6.790 | 6.860 | 6.700 | 6.810 | 109,483 | +0.03(+0.44%) |
Jul 08, 2014 | 6.860 | 6.900 | 6.600 | 6.780 | 132,021 | -0.12(-1.74%) |
Jul 07, 2014 | 7.050 | 7.140 | 6.830 | 6.900 | 169,442 | -0.15(-2.13%) |
Jul 03, 2014 | 7.070 | 7.050 | 7.050 | 7.050 | 91,100 | -0.01(-0.14%) |
Jul 02, 2014 | 6.850 | 7.100 | 6.850 | 7.060 | 388,417 | +0.21(+3.07%) |
Jul 01, 2014 | 6.820 | 7.000 | 6.805 | 6.850 | 147,898 | +0.02(+0.29%) |
Jun 30, 2014 | 6.770 | 6.900 | 6.700 | 6.830 | 93,600 | +0.06(+0.89%) |
Jun 27, 2014 | 6.670 | 6.800 | 6.630 | 6.770 | 733,717 | +0.06(+0.89%) |
Jun 26, 2014 | 6.510 | 6.770 | 6.510 | 6.710 | 120,247 | +0.15(+2.29%) |
Jun 25, 2014 | 6.460 | 6.580 | 6.440 | 6.560 | 185,231 | +0.06(+0.92%) |
Jun 24, 2014 | 6.420 | 6.600 | 6.416 | 6.500 | 150,450 | +0.05(+0.78%) |
Jun 23, 2014 | 6.350 | 6.480 | 6.330 | 6.450 | 351,982 | +0.10(+1.57%) |
Jun 20, 2014 | 6.370 | 6.410 | 6.280 | 6.350 | 280,859 | +0.01(+0.16%) |
Jun 19, 2014 | 6.390 | 6.430 | 6.265 | 6.340 | 222,003 | -0.01(-0.16%) |
Jun 18, 2014 | 6.360 | 6.440 | 6.290 | 6.350 | 158,163 | -0.03(-0.47%) |
Jun 17, 2014 | 6.310 | 6.430 | 6.310 | 6.380 | 312,655 | +0.04(+0.63%) |
Jun 16, 2014 | 6.450 | 6.570 | 6.330 | 6.340 | 155,926 | -0.09(-1.40%) |
Jun 13, 2014 | 6.350 | 6.500 | 6.280 | 6.430 | 171,701 | +0.12(+1.90%) |
Jun 12, 2014 | 6.380 | 6.380 | 6.260 | 6.310 | 136,721 | -0.06(-0.94%) |
Jun 11, 2014 | 6.500 | 6.560 | 6.350 | 6.370 | 212,994 | -0.18(-2.75%) |
Jun 10, 2014 | 6.350 | 6.610 | 6.350 | 6.550 | 415,411 | +0.15(+2.34%) |
Jun 06, 2014 | 6.350 | 6.420 | 6.300 | 6.400 | 124,994 | +0.10(+1.59%) |
Jun 05, 2014 | 6.300 | 6.390 | 6.160 | 6.300 | 248,132 | +0.02(+0.32%) |
Jun 04, 2014 | 6.310 | 6.440 | 6.220 | 6.280 | 417,487 | -0.06(-0.95%) |
Jun 03, 2014 | 6.800 | 6.870 | 6.260 | 6.340 | 838,606 | -0.46(-6.76%) |