Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.270 | 4.400 | 3.950 | 3.960 | 209,964 | -0.34(-7.91%) |
May 28, 2015 | 3.850 | 4.415 | 3.750 | 4.300 | 461,408 | +0.59(+15.90%) |
May 27, 2015 | 3.700 | 3.740 | 3.550 | 3.710 | 99,600 | +0.00(+0.00%) |
May 26, 2015 | 3.650 | 3.740 | 3.480 | 3.710 | 127,849 | +0.03(+0.82%) |
May 22, 2015 | 3.530 | 3.680 | 3.680 | 3.680 | 140,000 | +0.16(+4.55%) |
May 21, 2015 | 3.490 | 3.580 | 3.413 | 3.520 | 130,332 | +0.04(+1.15%) |
May 20, 2015 | 3.480 | 3.628 | 3.390 | 3.480 | 113,023 | -0.07(-1.97%) |
May 19, 2015 | 3.570 | 3.740 | 3.390 | 3.550 | 119,106 | +0.00(+0.00%) |
May 18, 2015 | 3.620 | 3.738 | 3.370 | 3.550 | 110,552 | -0.05(-1.39%) |
May 15, 2015 | 3.520 | 3.858 | 3.380 | 3.600 | 144,446 | +0.06(+1.69%) |
May 14, 2015 | 3.320 | 3.570 | 3.320 | 3.540 | 252,268 | +0.18(+5.36%) |
May 13, 2015 | 3.240 | 3.380 | 3.240 | 3.360 | 121,897 | +0.10(+3.07%) |
May 12, 2015 | 3.340 | 3.380 | 3.050 | 3.260 | 239,601 | -0.05(-1.51%) |
May 11, 2015 | 3.990 | 3.990 | 3.305 | 3.310 | 396,742 | -0.81(-19.66%) |
May 08, 2015 | 4.100 | 4.160 | 4.000 | 4.120 | 66,587 | +0.07(+1.73%) |
May 07, 2015 | 4.200 | 4.200 | 4.030 | 4.050 | 66,003 | -0.12(-2.88%) |
May 06, 2015 | 4.170 | 4.200 | 4.020 | 4.170 | 61,462 | +0.06(+1.46%) |
May 05, 2015 | 4.050 | 4.160 | 4.050 | 4.110 | 119,058 | +0.05(+1.23%) |
May 04, 2015 | 4.130 | 4.220 | 4.020 | 4.060 | 112,132 | -0.09(-2.17%) |
May 01, 2015 | 4.400 | 4.490 | 4.120 | 4.150 | 97,323 | -0.24(-5.47%) |
Apr 30, 2015 | 4.450 | 4.720 | 4.340 | 4.390 | 210,972 | -0.01(-0.23%) |
Apr 29, 2015 | 4.450 | 4.630 | 4.390 | 4.400 | 134,649 | -0.05(-1.12%) |
Apr 28, 2015 | 4.450 | 4.550 | 4.390 | 4.450 | 182,340 | +0.03(+0.68%) |
Apr 27, 2015 | 4.400 | 4.470 | 4.360 | 4.420 | 109,063 | +0.04(+0.91%) |
Apr 24, 2015 | 4.380 | 4.400 | 4.310 | 4.380 | 55,563 | -0.02(-0.45%) |
Apr 23, 2015 | 4.350 | 4.410 | 4.310 | 4.400 | 57,435 | +0.01(+0.23%) |
Apr 22, 2015 | 4.160 | 4.520 | 4.150 | 4.390 | 120,559 | +0.22(+5.28%) |
Apr 21, 2015 | 4.230 | 4.250 | 4.170 | 4.170 | 116,302 | -0.03(-0.71%) |
Apr 20, 2015 | 4.200 | 4.410 | 4.120 | 4.200 | 76,772 | +0.00(+0.00%) |
Apr 17, 2015 | 4.450 | 4.450 | 3.890 | 4.200 | 240,275 | -0.26(-5.83%) |
Apr 16, 2015 | 4.610 | 4.610 | 4.420 | 4.460 | 102,660 | -0.14(-3.04%) |
Apr 15, 2015 | 4.490 | 4.690 | 4.470 | 4.600 | 121,907 | +0.12(+2.68%) |
Apr 14, 2015 | 4.650 | 4.660 | 4.470 | 4.480 | 89,927 | -0.17(-3.66%) |
Apr 13, 2015 | 4.490 | 4.710 | 4.460 | 4.650 | 207,512 | +0.15(+3.33%) |
Apr 10, 2015 | 4.700 | 4.732 | 4.460 | 4.500 | 140,632 | -0.13(-2.81%) |
Apr 09, 2015 | 4.780 | 4.780 | 4.600 | 4.630 | 105,013 | -0.12(-2.53%) |
Apr 08, 2015 | 4.730 | 4.910 | 4.680 | 4.750 | 81,772 | -0.01(-0.21%) |
Apr 07, 2015 | 4.780 | 4.860 | 4.650 | 4.760 | 110,561 | -0.02(-0.42%) |
Apr 06, 2015 | 4.730 | 4.890 | 4.730 | 4.780 | 53,745 | -0.02(-0.42%) |
Apr 02, 2015 | 4.620 | 4.800 | 4.800 | 4.800 | 80,700 | +0.20(+4.35%) |
Apr 01, 2015 | 4.540 | 4.640 | 4.500 | 4.600 | 69,316 | +0.08(+1.77%) |
Mar 31, 2015 | 4.610 | 4.650 | 4.470 | 4.520 | 139,115 | -0.15(-3.21%) |
Mar 30, 2015 | 4.600 | 4.760 | 4.550 | 4.670 | 88,021 | +0.11(+2.41%) |
Mar 27, 2015 | 4.530 | 4.570 | 4.440 | 4.560 | 118,716 | +0.06(+1.33%) |
Mar 26, 2015 | 4.520 | 4.570 | 4.440 | 4.500 | 103,144 | -0.01(-0.22%) |
Mar 25, 2015 | 4.580 | 4.590 | 4.400 | 4.510 | 306,440 | -0.02(-0.44%) |
Mar 24, 2015 | 4.410 | 4.630 | 4.350 | 4.530 | 292,680 | +0.12(+2.72%) |
Mar 23, 2015 | 4.450 | 4.510 | 4.400 | 4.410 | 228,526 | -0.05(-1.12%) |
Mar 20, 2015 | 4.400 | 4.500 | 4.365 | 4.460 | 220,467 | +0.12(+2.76%) |
Mar 19, 2015 | 4.410 | 4.500 | 4.200 | 4.340 | 248,400 | -0.08(-1.81%) |
Mar 18, 2015 | 4.060 | 4.440 | 3.950 | 4.420 | 474,370 | +0.36(+8.87%) |
Mar 17, 2015 | 3.900 | 4.210 | 3.710 | 4.060 | 969,583 | +0.15(+3.84%) |
Mar 16, 2015 | 3.030 | 3.950 | 3.030 | 3.910 | 1,237,353 | +0.91(+30.33%) |
Mar 13, 2015 | 3.190 | 3.190 | 2.960 | 3.000 | 415,842 | -0.13(-4.15%) |
Mar 12, 2015 | 3.020 | 3.135 | 2.890 | 3.130 | 351,297 | +0.16(+5.39%) |
Mar 11, 2015 | 3.000 | 3.080 | 2.900 | 2.970 | 311,619 | -0.04(-1.33%) |
Mar 10, 2015 | 3.320 | 3.350 | 3.000 | 3.010 | 511,404 | -0.21(-6.52%) |
Mar 09, 2015 | 2.600 | 3.270 | 2.600 | 3.220 | 1,291,148 | +0.64(+24.81%) |
Mar 06, 2015 | 2.410 | 2.610 | 2.230 | 2.580 | 542,404 | +0.17(+7.05%) |
Mar 05, 2015 | 2.450 | 2.510 | 2.390 | 2.410 | 181,485 | -0.05(-2.03%) |
Mar 04, 2015 | 2.730 | 2.730 | 2.450 | 2.460 | 294,210 | -0.27(-9.89%) |
Mar 03, 2015 | 2.760 | 2.790 | 2.730 | 2.730 | 93,581 | -0.04(-1.44%) |
Mar 02, 2015 | 2.750 | 2.790 | 2.730 | 2.770 | 112,858 | +0.01(+0.36%) |
Feb 27, 2015 | 2.730 | 2.800 | 2.730 | 2.760 | 250,307 | +0.02(+0.73%) |
Feb 26, 2015 | 2.890 | 2.920 | 2.720 | 2.740 | 152,844 | -0.14(-4.86%) |
Feb 25, 2015 | 2.880 | 2.940 | 2.880 | 2.880 | 179,509 | +0.00(+0.00%) |
Feb 24, 2015 | 2.880 | 2.980 | 2.860 | 2.880 | 111,673 | +0.02(+0.70%) |
Feb 23, 2015 | 3.000 | 3.008 | 2.850 | 2.860 | 248,899 | -0.13(-4.35%) |
Feb 20, 2015 | 3.020 | 3.060 | 2.970 | 2.990 | 163,260 | -0.01(-0.33%) |
Feb 19, 2015 | 3.040 | 3.120 | 2.980 | 3.000 | 170,611 | -0.06(-1.96%) |
Feb 18, 2015 | 3.010 | 3.150 | 2.970 | 3.060 | 298,099 | +0.06(+2.00%) |
Feb 17, 2015 | 3.070 | 3.070 | 2.990 | 3.000 | 244,102 | +0.01(+0.33%) |
Feb 13, 2015 | 3.010 | 2.990 | 2.990 | 2.990 | 279,500 | +0.00(+0.00%) |
Feb 12, 2015 | 3.040 | 3.040 | 2.980 | 2.990 | 130,156 | +0.00(+0.00%) |
Feb 11, 2015 | 3.010 | 3.045 | 2.950 | 2.990 | 423,128 | +0.00(+0.00%) |
Feb 10, 2015 | 3.210 | 3.210 | 2.970 | 2.990 | 215,799 | -0.22(-6.85%) |
Feb 09, 2015 | 3.260 | 3.290 | 3.200 | 3.210 | 129,727 | -0.04(-1.23%) |
Feb 06, 2015 | 3.230 | 3.340 | 3.170 | 3.250 | 170,238 | +0.02(+0.62%) |
Feb 05, 2015 | 3.220 | 3.330 | 3.150 | 3.230 | 177,588 | +0.02(+0.62%) |
Feb 04, 2015 | 3.340 | 3.370 | 3.170 | 3.210 | 130,441 | -0.11(-3.31%) |
Feb 03, 2015 | 3.260 | 3.340 | 3.200 | 3.320 | 235,348 | +0.10(+3.11%) |
Feb 02, 2015 | 3.470 | 3.509 | 3.170 | 3.220 | 243,761 | -0.25(-7.20%) |
Jan 30, 2015 | 3.740 | 3.790 | 3.440 | 3.470 | 120,814 | -0.27(-7.22%) |
Jan 29, 2015 | 3.910 | 3.920 | 3.670 | 3.740 | 152,369 | -0.14(-3.61%) |
Jan 28, 2015 | 4.000 | 4.030 | 3.810 | 3.880 | 324,837 | -0.09(-2.27%) |
Jan 27, 2015 | 5.260 | 5.260 | 3.920 | 3.970 | 809,671 | -1.55(-28.08%) |
Jan 26, 2015 | 5.510 | 5.560 | 5.490 | 5.520 | 30,200 | +0.01(+0.18%) |
Jan 23, 2015 | 5.540 | 5.570 | 5.470 | 5.510 | 58,853 | -0.03(-0.54%) |
Jan 22, 2015 | 5.580 | 5.612 | 5.440 | 5.540 | 66,907 | +0.01(+0.18%) |
Jan 21, 2015 | 5.550 | 5.680 | 5.510 | 5.530 | 31,193 | -0.05(-0.90%) |
Jan 20, 2015 | 5.840 | 6.020 | 5.570 | 5.580 | 18,454 | -0.27(-4.62%) |
Jan 16, 2015 | 5.800 | 5.900 | 5.670 | 5.850 | 25,979 | +0.02(+0.34%) |
Jan 15, 2015 | 6.030 | 6.170 | 5.820 | 5.830 | 33,823 | -0.21(-3.48%) |
Jan 14, 2015 | 5.980 | 6.050 | 5.960 | 6.040 | 27,021 | -0.03(-0.49%) |
Jan 13, 2015 | 6.090 | 6.090 | 5.940 | 6.070 | 47,181 | +0.05(+0.83%) |
Jan 12, 2015 | 6.070 | 6.190 | 5.890 | 6.020 | 29,642 | -0.03(-0.50%) |
Jan 09, 2015 | 6.130 | 6.130 | 6.050 | 6.050 | 27,832 | -0.09(-1.47%) |
Jan 08, 2015 | 6.180 | 6.180 | 6.000 | 6.140 | 41,870 | +0.03(+0.49%) |
Jan 07, 2015 | 6.110 | 6.150 | 6.000 | 6.110 | 26,593 | -0.02(-0.33%) |
Jan 06, 2015 | 6.140 | 6.250 | 6.020 | 6.130 | 41,887 | -0.01(-0.16%) |
Jan 05, 2015 | 6.350 | 6.350 | 6.130 | 6.140 | 62,637 | -0.27(-4.21%) |
Jan 02, 2015 | 6.450 | 6.450 | 6.250 | 6.410 | 43,376 | +0.02(+0.31%) |
Dec 31, 2014 | 6.410 | 6.390 | 6.390 | 6.390 | 42,600 | +0.03(+0.47%) |
Dec 30, 2014 | 6.500 | 6.500 | 6.320 | 6.360 | 72,914 | -0.17(-2.60%) |
Dec 29, 2014 | 6.510 | 6.580 | 6.351 | 6.530 | 40,672 | +0.00(+0.00%) |
Dec 26, 2014 | 6.500 | 6.730 | 6.460 | 6.530 | 18,829 | +0.03(+0.46%) |
Dec 24, 2014 | 6.380 | 6.500 | 6.500 | 6.500 | 13,800 | +0.12(+1.80%) |
Dec 23, 2014 | 6.510 | 6.520 | 6.310 | 6.385 | 82,016 | -0.11(-1.62%) |
Dec 22, 2014 | 6.440 | 6.560 | 6.360 | 6.490 | 48,200 | +0.06(+0.93%) |
Dec 19, 2014 | 6.270 | 6.499 | 6.200 | 6.430 | 143,888 | +0.14(+2.23%) |
Dec 18, 2014 | 5.730 | 6.365 | 5.490 | 6.290 | 341,551 | +0.62(+10.93%) |
Dec 17, 2014 | 5.730 | 5.770 | 5.640 | 5.670 | 151,389 | -0.03(-0.53%) |
Dec 16, 2014 | 5.760 | 5.860 | 5.650 | 5.700 | 110,755 | -0.06(-1.04%) |
Dec 15, 2014 | 5.850 | 5.990 | 5.740 | 5.760 | 123,756 | -0.07(-1.20%) |
Dec 12, 2014 | 6.220 | 6.310 | 5.800 | 5.830 | 114,131 | -0.50(-7.90%) |
Dec 11, 2014 | 6.260 | 6.640 | 6.150 | 6.330 | 69,548 | +0.44(+7.47%) |
Dec 10, 2014 | 6.330 | 6.490 | 5.640 | 5.890 | 123,339 | -0.49(-7.68%) |
Dec 09, 2014 | 6.340 | 6.570 | 6.330 | 6.380 | 57,689 | -0.04(-0.62%) |
Dec 08, 2014 | 6.710 | 6.800 | 6.370 | 6.420 | 51,115 | -0.28(-4.18%) |
Dec 05, 2014 | 6.530 | 6.800 | 6.530 | 6.700 | 42,004 | +0.16(+2.45%) |
Dec 04, 2014 | 6.550 | 6.590 | 6.470 | 6.540 | 57,369 | -0.03(-0.46%) |
Dec 03, 2014 | 6.430 | 6.670 | 6.380 | 6.570 | 71,321 | +0.15(+2.34%) |
Dec 02, 2014 | 6.400 | 6.460 | 6.330 | 6.420 | 100,513 | +0.02(+0.31%) |
Dec 01, 2014 | 6.660 | 6.788 | 6.330 | 6.400 | 107,635 | -0.29(-4.33%) |
Nov 28, 2014 | 6.680 | 6.940 | 6.520 | 6.690 | 41,510 | -0.02(-0.30%) |
Nov 26, 2014 | 6.740 | 6.710 | 6.710 | 6.710 | 28,100 | -0.05(-0.74%) |
Nov 25, 2014 | 6.570 | 6.770 | 6.550 | 6.760 | 79,362 | +0.19(+2.89%) |
Nov 24, 2014 | 6.580 | 6.730 | 6.430 | 6.570 | 60,273 | -0.03(-0.45%) |
Nov 21, 2014 | 6.780 | 6.780 | 6.280 | 6.600 | 124,585 | -0.06(-0.90%) |
Nov 20, 2014 | 6.600 | 6.780 | 6.590 | 6.660 | 56,338 | +0.02(+0.30%) |
Nov 19, 2014 | 6.680 | 6.750 | 6.600 | 6.640 | 162,900 | -0.06(-0.90%) |
Nov 18, 2014 | 6.680 | 6.738 | 6.320 | 6.700 | 90,718 | +0.06(+0.90%) |
Nov 17, 2014 | 7.210 | 7.210 | 6.630 | 6.640 | 156,118 | -0.61(-8.41%) |
Nov 14, 2014 | 7.400 | 7.490 | 7.220 | 7.250 | 138,928 | -0.12(-1.63%) |
Nov 13, 2014 | 7.840 | 7.882 | 7.250 | 7.370 | 126,863 | -0.50(-6.35%) |
Nov 12, 2014 | 8.160 | 8.160 | 7.680 | 7.870 | 112,671 | -0.37(-4.49%) |
Nov 11, 2014 | 8.590 | 8.960 | 8.150 | 8.240 | 55,700 | -0.29(-3.46%) |
Nov 10, 2014 | 8.660 | 8.780 | 8.030 | 8.535 | 101,557 | -0.48(-5.38%) |
Nov 07, 2014 | 9.150 | 9.150 | 8.610 | 9.020 | 49,402 | -0.13(-1.42%) |
Nov 06, 2014 | 9.090 | 9.235 | 8.950 | 9.150 | 54,623 | +0.01(+0.11%) |
Nov 05, 2014 | 9.090 | 9.180 | 8.700 | 9.140 | 64,673 | +0.18(+2.01%) |
Nov 04, 2014 | 8.870 | 9.000 | 8.660 | 8.960 | 58,550 | +0.11(+1.24%) |
Nov 03, 2014 | 8.870 | 8.870 | 8.720 | 8.850 | 45,802 | +0.03(+0.34%) |
Oct 31, 2014 | 8.830 | 8.900 | 8.600 | 8.820 | 87,865 | +0.08(+0.92%) |
Oct 30, 2014 | 8.370 | 8.780 | 8.160 | 8.740 | 58,452 | +0.35(+4.17%) |
Oct 29, 2014 | 8.140 | 8.480 | 8.140 | 8.390 | 51,206 | +0.27(+3.33%) |
Oct 28, 2014 | 7.990 | 8.320 | 7.780 | 8.120 | 72,828 | +0.11(+1.37%) |
Oct 27, 2014 | 8.170 | 8.190 | 8.190 | 8.010 | 66,861 | -0.18(-2.20%) |
Oct 24, 2014 | 8.190 | 8.220 | 8.040 | 8.190 | 19,824 | +0.02(+0.24%) |
Oct 23, 2014 | 7.950 | 8.210 | 7.920 | 8.170 | 150,344 | +0.32(+4.08%) |
Oct 22, 2014 | 8.160 | 8.220 | 7.800 | 7.850 | 23,253 | -0.31(-3.80%) |
Oct 21, 2014 | 8.120 | 8.310 | 8.120 | 8.160 | 36,091 | +0.04(+0.49%) |
Oct 20, 2014 | 8.060 | 8.150 | 7.950 | 8.120 | 28,608 | +0.04(+0.50%) |
Oct 17, 2014 | 8.350 | 8.350 | 8.070 | 8.080 | 40,994 | -0.15(-1.82%) |
Oct 16, 2014 | 7.900 | 8.270 | 7.900 | 8.230 | 33,924 | +0.21(+2.62%) |
Oct 15, 2014 | 7.480 | 8.070 | 7.360 | 8.020 | 59,593 | +0.44(+5.80%) |
Oct 14, 2014 | 7.480 | 7.680 | 7.450 | 7.580 | 30,361 | +0.16(+2.16%) |
Oct 13, 2014 | 7.420 | 7.480 | 7.420 | 7.420 | 45,712 | -0.04(-0.54%) |
Oct 10, 2014 | 7.420 | 7.560 | 7.370 | 7.460 | 99,522 | -0.01(-0.13%) |
Oct 09, 2014 | 7.540 | 7.540 | 7.420 | 7.470 | 80,360 | -0.10(-1.32%) |
Oct 08, 2014 | 7.200 | 7.590 | 7.200 | 7.570 | 90,299 | +0.33(+4.56%) |
Oct 07, 2014 | 7.400 | 7.480 | 7.230 | 7.240 | 75,429 | -0.23(-3.08%) |
Oct 06, 2014 | 7.500 | 7.550 | 7.450 | 7.470 | 61,456 | -0.03(-0.40%) |
Oct 03, 2014 | 7.600 | 7.600 | 7.500 | 7.500 | 35,504 | +0.00(+0.00%) |
Oct 02, 2014 | 7.530 | 7.670 | 7.500 | 7.500 | 73,738 | -0.04(-0.53%) |
Oct 01, 2014 | 7.690 | 7.710 | 7.500 | 7.540 | 72,295 | -0.13(-1.69%) |
Sep 30, 2014 | 7.800 | 8.110 | 7.660 | 7.670 | 75,573 | -0.13(-1.67%) |
Sep 29, 2014 | 7.500 | 7.980 | 7.500 | 7.800 | 85,252 | +0.24(+3.17%) |
Sep 26, 2014 | 7.460 | 7.710 | 7.460 | 7.560 | 40,649 | +0.10(+1.34%) |
Sep 25, 2014 | 7.550 | 7.550 | 7.400 | 7.460 | 83,485 | -0.10(-1.32%) |
Sep 24, 2014 | 7.670 | 7.670 | 7.550 | 7.560 | 24,287 | -0.07(-0.92%) |
Sep 23, 2014 | 7.590 | 7.710 | 7.550 | 7.630 | 58,141 | -0.01(-0.13%) |
Sep 22, 2014 | 7.640 | 7.730 | 7.550 | 7.640 | 70,660 | -0.05(-0.65%) |
Sep 19, 2014 | 7.810 | 7.850 | 7.480 | 7.690 | 133,875 | -0.09(-1.16%) |
Sep 18, 2014 | 7.750 | 7.800 | 7.720 | 7.780 | 33,696 | +0.07(+0.91%) |
Sep 17, 2014 | 7.680 | 7.799 | 7.650 | 7.710 | 54,030 | +0.01(+0.13%) |
Sep 16, 2014 | 7.800 | 7.815 | 7.660 | 7.700 | 55,109 | -0.10(-1.28%) |
Sep 15, 2014 | 7.880 | 8.000 | 7.660 | 7.800 | 44,132 | -0.10(-1.27%) |
Sep 12, 2014 | 8.060 | 8.060 | 7.750 | 7.900 | 84,153 | -0.19(-2.35%) |
Sep 11, 2014 | 8.090 | 8.159 | 8.010 | 8.090 | 42,824 | -0.06(-0.74%) |
Sep 10, 2014 | 8.170 | 8.170 | 8.170 | 8.150 | 30,877 | -0.02(-0.24%) |
Sep 09, 2014 | 8.240 | 8.340 | 8.100 | 8.170 | 54,731 | -0.11(-1.33%) |
Sep 08, 2014 | 8.280 | 8.340 | 8.210 | 8.280 | 12,865 | -0.03(-0.36%) |
Sep 05, 2014 | 8.280 | 8.350 | 8.180 | 8.310 | 29,931 | -0.01(-0.12%) |
Sep 04, 2014 | 8.400 | 8.420 | 8.260 | 8.320 | 23,333 | -0.05(-0.60%) |
Sep 03, 2014 | 8.740 | 8.770 | 8.280 | 8.370 | 78,453 | -0.31(-3.57%) |
Sep 02, 2014 | 8.590 | 8.720 | 8.590 | 8.680 | 36,496 | +0.16(+1.88%) |
Aug 29, 2014 | 8.560 | 8.520 | 8.520 | 8.520 | 43,200 | -0.05(-0.58%) |
Aug 28, 2014 | 8.790 | 8.820 | 8.540 | 8.570 | 58,503 | -0.25(-2.83%) |
Aug 27, 2014 | 8.990 | 9.000 | 8.790 | 8.820 | 33,338 | -0.13(-1.45%) |
Aug 26, 2014 | 8.830 | 9.100 | 8.810 | 8.950 | 172,370 | +0.10(+1.13%) |
Aug 25, 2014 | 8.890 | 9.030 | 8.810 | 8.850 | 37,103 | +0.03(+0.34%) |
Aug 22, 2014 | 8.910 | 9.000 | 8.800 | 8.820 | 34,662 | -0.09(-1.01%) |
Aug 21, 2014 | 8.890 | 9.030 | 8.890 | 8.910 | 104,609 | +0.04(+0.45%) |
Aug 20, 2014 | 9.010 | 9.050 | 8.860 | 8.870 | 81,805 | -0.17(-1.88%) |
Aug 19, 2014 | 9.060 | 9.130 | 8.990 | 9.040 | 130,604 | +0.00(+0.00%) |
Aug 18, 2014 | 9.040 | 9.140 | 8.960 | 9.040 | 139,193 | +0.03(+0.33%) |
Aug 15, 2014 | 9.080 | 9.120 | 8.960 | 9.010 | 168,153 | +0.03(+0.33%) |
Aug 14, 2014 | 8.900 | 8.945 | 8.860 | 8.980 | 43,367 | +0.04(+0.45%) |
Aug 13, 2014 | 9.000 | 9.030 | 8.880 | 8.940 | 72,119 | -0.04(-0.45%) |
Aug 12, 2014 | 8.950 | 9.010 | 8.832 | 8.980 | 66,764 | -0.01(-0.11%) |
Aug 11, 2014 | 9.070 | 9.400 | 8.960 | 8.990 | 99,373 | +0.01(+0.11%) |
Aug 08, 2014 | 8.980 | 9.070 | 8.960 | 8.980 | 54,896 | -0.03(-0.33%) |
Aug 07, 2014 | 9.040 | 9.090 | 8.905 | 9.010 | 76,145 | -0.02(-0.22%) |
Aug 06, 2014 | 8.930 | 9.140 | 8.840 | 9.030 | 72,004 | +0.08(+0.89%) |
Aug 05, 2014 | 8.970 | 9.140 | 8.930 | 8.950 | 73,783 | -0.08(-0.89%) |
Aug 04, 2014 | 8.780 | 9.100 | 8.780 | 9.030 | 144,075 | +0.29(+3.32%) |
Aug 01, 2014 | 8.910 | 9.000 | 8.490 | 8.740 | 66,206 | -0.13(-1.47%) |
Jul 31, 2014 | 8.980 | 9.180 | 8.840 | 8.870 | 132,100 | -0.19(-2.10%) |
Jul 30, 2014 | 9.210 | 9.370 | 9.030 | 9.060 | 99,037 | -0.06(-0.66%) |
Jul 29, 2014 | 9.120 | 9.200 | 9.030 | 9.120 | 28,548 | +0.00(+0.00%) |
Jul 28, 2014 | 9.070 | 9.220 | 9.070 | 9.120 | 54,697 | +0.03(+0.33%) |
Jul 25, 2014 | 8.990 | 9.240 | 8.920 | 9.090 | 37,155 | +0.01(+0.11%) |
Jul 24, 2014 | 9.330 | 9.450 | 9.030 | 9.080 | 38,628 | -0.28(-2.99%) |
Jul 23, 2014 | 9.340 | 9.470 | 9.290 | 9.360 | 58,581 | +0.01(+0.11%) |
Jul 22, 2014 | 9.400 | 9.480 | 9.280 | 9.350 | 33,991 | +0.01(+0.11%) |
Jul 21, 2014 | 9.340 | 9.660 | 9.070 | 9.340 | 51,764 | -0.09(-0.95%) |
Jul 18, 2014 | 9.050 | 9.510 | 9.050 | 9.430 | 77,468 | +0.37(+4.08%) |
Jul 17, 2014 | 9.050 | 9.260 | 9.040 | 9.060 | 49,634 | -0.02(-0.22%) |
Jul 16, 2014 | 9.090 | 9.230 | 9.040 | 9.080 | 22,407 | +0.06(+0.67%) |
Jul 15, 2014 | 9.210 | 9.210 | 9.010 | 9.020 | 27,017 | -0.24(-2.59%) |
Jul 14, 2014 | 9.270 | 9.310 | 9.130 | 9.260 | 50,699 | +0.07(+0.76%) |
Jul 11, 2014 | 9.030 | 9.260 | 9.030 | 9.190 | 24,613 | +0.11(+1.21%) |
Jul 10, 2014 | 9.240 | 9.350 | 9.050 | 9.080 | 34,005 | -0.29(-3.09%) |
Jul 09, 2014 | 9.590 | 9.640 | 9.260 | 9.370 | 30,400 | -0.17(-1.78%) |
Jul 08, 2014 | 9.710 | 9.710 | 9.460 | 9.540 | 50,773 | -0.17(-1.75%) |
Jul 07, 2014 | 9.810 | 9.810 | 9.625 | 9.710 | 43,224 | -0.17(-1.72%) |
Jul 03, 2014 | 9.860 | 9.880 | 9.880 | 9.880 | 42,500 | +0.04(+0.41%) |
Jul 02, 2014 | 9.500 | 10.01 | 9.500 | 9.840 | 110,052 | +0.37(+3.91%) |
Jul 01, 2014 | 9.370 | 9.550 | 9.180 | 9.470 | 73,476 | +0.09(+0.96%) |
Jun 30, 2014 | 9.420 | 9.500 | 9.250 | 9.380 | 79,669 | -0.11(-1.16%) |
Jun 27, 2014 | 8.820 | 9.490 | 8.820 | 9.490 | 307,614 | +0.60(+6.75%) |
Jun 26, 2014 | 9.130 | 9.140 | 8.860 | 8.890 | 48,905 | -0.23(-2.52%) |
Jun 25, 2014 | 9.060 | 9.170 | 8.950 | 9.120 | 38,471 | +0.00(+0.00%) |
Jun 24, 2014 | 9.310 | 9.500 | 9.110 | 9.120 | 65,751 | -0.24(-2.56%) |
Jun 23, 2014 | 9.460 | 9.460 | 9.290 | 9.360 | 59,878 | -0.12(-1.27%) |
Jun 20, 2014 | 9.450 | 9.500 | 9.420 | 9.480 | 125,696 | +0.04(+0.42%) |
Jun 19, 2014 | 9.450 | 9.460 | 9.320 | 9.440 | 82,479 | -0.01(-0.11%) |
Jun 18, 2014 | 9.100 | 9.500 | 9.038 | 9.450 | 76,002 | +0.30(+3.28%) |
Jun 17, 2014 | 9.010 | 9.300 | 9.010 | 9.150 | 85,484 | +0.10(+1.10%) |
Jun 16, 2014 | 9.030 | 9.120 | 8.880 | 9.050 | 84,495 | +0.01(+0.11%) |
Jun 13, 2014 | 9.280 | 9.360 | 8.940 | 9.040 | 57,509 | -0.21(-2.27%) |
Jun 12, 2014 | 9.350 | 9.350 | 9.100 | 9.250 | 47,349 | -0.12(-1.28%) |
Jun 11, 2014 | 9.330 | 9.400 | 9.160 | 9.370 | 69,916 | -0.04(-0.43%) |
Jun 10, 2014 | 9.500 | 9.500 | 9.261 | 9.410 | 38,909 | -0.03(-0.32%) |
Jun 06, 2014 | 9.110 | 9.480 | 9.030 | 9.440 | 66,085 | +0.40(+4.42%) |
Jun 05, 2014 | 8.930 | 9.070 | 8.640 | 9.040 | 60,637 | +0.18(+2.03%) |
Jun 04, 2014 | 9.060 | 9.165 | 8.810 | 8.860 | 73,448 | -0.20(-2.21%) |
Jun 03, 2014 | 9.000 | 9.080 | 8.810 | 9.060 | 154,458 | +0.05(+0.55%) |