Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.130 | 7.150 | 6.960 | 7.050 | 127,676 | -0.10(-1.40%) |
May 28, 2015 | 7.230 | 7.300 | 7.030 | 7.150 | 144,277 | -0.13(-1.79%) |
May 27, 2015 | 7.040 | 7.280 | 6.910 | 7.280 | 206,595 | +0.24(+3.41%) |
May 26, 2015 | 7.060 | 7.110 | 6.900 | 7.040 | 156,687 | -0.03(-0.42%) |
May 22, 2015 | 7.220 | 7.070 | 7.070 | 7.070 | 98,300 | -0.17(-2.35%) |
May 21, 2015 | 7.290 | 7.290 | 7.100 | 7.240 | 86,254 | -0.07(-0.96%) |
May 20, 2015 | 7.360 | 7.380 | 7.050 | 7.310 | 117,701 | +0.00(+0.00%) |
May 19, 2015 | 7.380 | 7.390 | 7.090 | 7.310 | 210,884 | -0.11(-1.48%) |
May 18, 2015 | 7.050 | 7.470 | 7.050 | 7.420 | 165,204 | +0.32(+4.51%) |
May 15, 2015 | 7.180 | 7.180 | 6.920 | 7.100 | 131,002 | -0.09(-1.25%) |
May 14, 2015 | 7.020 | 7.290 | 6.900 | 7.190 | 100,216 | +0.22(+3.16%) |
May 13, 2015 | 7.080 | 7.080 | 6.830 | 6.970 | 125,915 | -0.08(-1.13%) |
May 12, 2015 | 7.050 | 7.100 | 6.870 | 7.050 | 127,831 | -0.08(-1.12%) |
May 11, 2015 | 7.210 | 7.370 | 7.110 | 7.130 | 99,374 | -0.10(-1.38%) |
May 08, 2015 | 7.160 | 7.500 | 7.160 | 7.230 | 139,433 | +0.17(+2.41%) |
May 07, 2015 | 7.080 | 7.140 | 6.890 | 7.060 | 116,365 | -0.05(-0.70%) |
May 06, 2015 | 7.100 | 7.160 | 6.830 | 7.110 | 169,325 | +0.08(+1.14%) |
May 05, 2015 | 7.580 | 7.630 | 6.930 | 7.030 | 310,529 | -0.62(-8.10%) |
May 04, 2015 | 6.540 | 7.720 | 6.540 | 7.650 | 454,634 | +1.11(+16.97%) |
May 01, 2015 | 7.570 | 7.570 | 6.363 | 6.540 | 545,790 | -0.38(-5.49%) |
Apr 30, 2015 | 6.960 | 7.040 | 6.780 | 6.920 | 228,227 | -0.06(-0.86%) |
Apr 29, 2015 | 7.000 | 7.440 | 6.950 | 6.980 | 410,148 | +0.28(+4.18%) |
Apr 28, 2015 | 6.680 | 6.810 | 6.600 | 6.700 | 112,463 | +0.04(+0.60%) |
Apr 27, 2015 | 6.710 | 6.950 | 6.650 | 6.660 | 137,431 | -0.05(-0.75%) |
Apr 24, 2015 | 6.830 | 6.890 | 6.700 | 6.710 | 80,339 | -0.13(-1.90%) |
Apr 23, 2015 | 6.880 | 6.900 | 6.700 | 6.840 | 70,521 | -0.03(-0.44%) |
Apr 22, 2015 | 6.780 | 6.970 | 6.720 | 6.870 | 97,918 | +0.06(+0.88%) |
Apr 21, 2015 | 6.670 | 6.900 | 6.650 | 6.810 | 175,487 | +0.15(+2.25%) |
Apr 20, 2015 | 6.770 | 6.790 | 6.620 | 6.660 | 188,159 | -0.09(-1.33%) |
Apr 17, 2015 | 6.900 | 6.900 | 6.710 | 6.750 | 129,497 | -0.20(-2.88%) |
Apr 16, 2015 | 6.910 | 7.000 | 6.900 | 6.950 | 80,877 | +0.03(+0.43%) |
Apr 15, 2015 | 6.800 | 6.990 | 6.800 | 6.920 | 98,502 | +0.14(+2.06%) |
Apr 14, 2015 | 6.760 | 6.830 | 6.690 | 6.780 | 103,021 | +0.03(+0.44%) |
Apr 13, 2015 | 6.980 | 7.070 | 6.720 | 6.750 | 162,848 | -0.25(-3.57%) |
Apr 10, 2015 | 7.050 | 7.050 | 6.960 | 7.000 | 60,785 | +0.02(+0.29%) |
Apr 09, 2015 | 6.960 | 7.100 | 6.900 | 6.980 | 61,571 | +0.02(+0.29%) |
Apr 08, 2015 | 7.040 | 7.250 | 6.870 | 6.960 | 125,232 | -0.11(-1.56%) |
Apr 07, 2015 | 6.950 | 7.240 | 6.950 | 7.070 | 96,430 | +0.09(+1.29%) |
Apr 06, 2015 | 7.170 | 7.310 | 6.950 | 6.980 | 219,979 | -0.23(-3.19%) |
Apr 02, 2015 | 7.130 | 7.210 | 7.210 | 7.210 | 126,000 | +0.08(+1.12%) |
Apr 01, 2015 | 7.300 | 7.350 | 7.010 | 7.130 | 140,162 | -0.20(-2.73%) |
Mar 31, 2015 | 7.420 | 7.500 | 7.310 | 7.330 | 74,159 | -0.12(-1.61%) |
Mar 30, 2015 | 7.410 | 7.560 | 7.290 | 7.450 | 99,959 | +0.05(+0.68%) |
Mar 27, 2015 | 7.200 | 7.470 | 7.090 | 7.400 | 115,437 | +0.18(+2.49%) |
Mar 26, 2015 | 7.280 | 7.340 | 7.170 | 7.220 | 131,002 | -0.11(-1.50%) |
Mar 25, 2015 | 7.690 | 7.700 | 7.300 | 7.330 | 176,014 | -0.34(-4.43%) |
Mar 24, 2015 | 7.550 | 7.880 | 7.550 | 7.670 | 139,055 | +0.10(+1.32%) |
Mar 23, 2015 | 7.680 | 7.800 | 7.550 | 7.570 | 142,704 | -0.17(-2.20%) |
Mar 20, 2015 | 7.850 | 7.880 | 7.600 | 7.740 | 255,079 | -0.08(-1.02%) |
Mar 19, 2015 | 7.770 | 7.990 | 7.770 | 7.820 | 105,056 | +0.02(+0.26%) |
Mar 18, 2015 | 7.750 | 7.920 | 7.630 | 7.800 | 99,062 | +0.04(+0.52%) |
Mar 17, 2015 | 7.650 | 7.800 | 7.600 | 7.760 | 111,203 | +0.06(+0.78%) |
Mar 16, 2015 | 7.840 | 7.840 | 7.650 | 7.700 | 77,930 | -0.11(-1.41%) |
Mar 13, 2015 | 7.980 | 8.090 | 7.790 | 7.810 | 181,946 | -0.16(-2.01%) |
Mar 12, 2015 | 7.880 | 8.000 | 7.740 | 7.970 | 168,216 | +0.14(+1.79%) |
Mar 11, 2015 | 7.700 | 7.920 | 7.540 | 7.830 | 180,388 | +0.13(+1.69%) |
Mar 10, 2015 | 7.870 | 7.917 | 7.512 | 7.700 | 193,798 | -0.23(-2.90%) |
Mar 09, 2015 | 8.040 | 8.040 | 7.770 | 7.930 | 155,538 | -0.09(-1.12%) |
Mar 06, 2015 | 8.050 | 8.180 | 7.949 | 8.020 | 125,774 | -0.11(-1.35%) |
Mar 05, 2015 | 8.050 | 8.330 | 7.950 | 8.130 | 241,430 | +0.11(+1.37%) |
Mar 04, 2015 | 7.890 | 8.200 | 7.960 | 8.020 | 137,263 | +0.06(+0.75%) |
Mar 03, 2015 | 8.050 | 8.140 | 7.930 | 7.960 | 128,454 | -0.10(-1.24%) |
Mar 02, 2015 | 7.830 | 8.070 | 7.810 | 8.060 | 97,877 | +0.25(+3.20%) |
Feb 27, 2015 | 7.800 | 7.930 | 7.750 | 7.810 | 192,556 | -0.02(-0.26%) |
Feb 26, 2015 | 8.030 | 8.140 | 7.800 | 7.830 | 166,420 | -0.23(-2.85%) |
Feb 25, 2015 | 7.710 | 8.110 | 7.710 | 8.060 | 126,086 | +0.32(+4.13%) |
Feb 24, 2015 | 8.150 | 8.270 | 7.690 | 7.740 | 291,078 | -0.43(-5.26%) |
Feb 23, 2015 | 8.050 | 8.195 | 7.920 | 8.170 | 193,165 | +0.12(+1.49%) |
Feb 20, 2015 | 8.200 | 8.210 | 8.030 | 8.050 | 282,232 | -0.13(-1.59%) |
Feb 19, 2015 | 8.280 | 8.370 | 7.980 | 8.180 | 138,084 | -0.11(-1.33%) |
Feb 18, 2015 | 8.280 | 8.410 | 8.240 | 8.290 | 62,507 | -0.02(-0.24%) |
Feb 17, 2015 | 8.420 | 8.420 | 8.140 | 8.310 | 100,633 | -0.12(-1.42%) |
Feb 13, 2015 | 8.120 | 8.430 | 8.430 | 8.430 | 187,300 | +0.27(+3.31%) |
Feb 12, 2015 | 8.140 | 8.340 | 8.050 | 8.160 | 377,259 | +0.06(+0.74%) |
Feb 11, 2015 | 8.100 | 8.170 | 8.020 | 8.100 | 179,064 | -0.03(-0.37%) |
Feb 10, 2015 | 8.200 | 8.210 | 8.010 | 8.130 | 239,361 | +0.00(+0.00%) |
Feb 09, 2015 | 7.980 | 8.325 | 7.980 | 8.130 | 318,879 | +0.09(+1.12%) |
Feb 06, 2015 | 7.940 | 8.340 | 7.000 | 8.040 | 1,210,986 | +0.81(+11.20%) |
Feb 05, 2015 | 7.150 | 7.560 | 7.130 | 7.230 | 221,557 | +0.14(+1.97%) |
Feb 04, 2015 | 7.100 | 7.380 | 7.060 | 7.090 | 199,689 | -0.02(-0.28%) |
Feb 03, 2015 | 7.020 | 7.190 | 7.020 | 7.110 | 202,426 | +0.11(+1.57%) |
Feb 02, 2015 | 7.120 | 7.250 | 6.830 | 7.000 | 154,103 | -0.16(-2.23%) |
Jan 30, 2015 | 7.370 | 7.450 | 7.130 | 7.160 | 237,514 | -0.28(-3.76%) |
Jan 29, 2015 | 7.550 | 7.550 | 7.310 | 7.440 | 190,561 | -0.12(-1.59%) |
Jan 28, 2015 | 7.520 | 7.590 | 7.230 | 7.560 | 311,145 | +0.11(+1.48%) |
Jan 27, 2015 | 7.410 | 7.530 | 7.265 | 7.450 | 146,570 | -0.06(-0.80%) |
Jan 26, 2015 | 7.460 | 7.620 | 7.430 | 7.510 | 121,885 | +0.05(+0.67%) |
Jan 23, 2015 | 7.410 | 7.602 | 7.410 | 7.460 | 108,389 | +0.07(+0.95%) |
Jan 22, 2015 | 7.450 | 7.450 | 7.270 | 7.390 | 189,222 | +0.04(+0.54%) |
Jan 21, 2015 | 7.370 | 7.480 | 7.210 | 7.350 | 127,111 | -0.04(-0.54%) |
Jan 20, 2015 | 7.600 | 7.662 | 7.320 | 7.390 | 127,427 | -0.17(-2.25%) |
Jan 16, 2015 | 7.250 | 7.570 | 7.250 | 7.560 | 117,575 | +0.28(+3.85%) |
Jan 15, 2015 | 7.610 | 7.700 | 7.175 | 7.280 | 203,363 | -0.41(-5.33%) |
Jan 14, 2015 | 7.770 | 7.950 | 7.650 | 7.690 | 190,166 | -0.19(-2.41%) |
Jan 13, 2015 | 7.760 | 7.970 | 7.590 | 7.880 | 244,172 | +0.19(+2.47%) |
Jan 12, 2015 | 7.670 | 7.840 | 7.560 | 7.690 | 193,488 | -0.06(-0.77%) |
Jan 09, 2015 | 7.870 | 7.870 | 7.670 | 7.750 | 74,126 | -0.15(-1.90%) |
Jan 08, 2015 | 7.880 | 7.910 | 7.700 | 7.900 | 162,835 | +0.10(+1.28%) |
Jan 07, 2015 | 7.640 | 7.830 | 7.500 | 7.800 | 173,369 | +0.22(+2.90%) |
Jan 06, 2015 | 7.750 | 7.810 | 7.343 | 7.580 | 138,093 | -0.14(-1.81%) |
Jan 05, 2015 | 7.700 | 7.855 | 7.580 | 7.720 | 159,414 | -0.02(-0.26%) |
Jan 02, 2015 | 7.870 | 7.890 | 7.510 | 7.740 | 124,382 | -0.04(-0.51%) |
Dec 31, 2014 | 7.830 | 7.780 | 7.780 | 7.780 | 147,400 | +0.00(+0.00%) |
Dec 30, 2014 | 7.860 | 8.030 | 7.670 | 7.780 | 173,661 | -0.13(-1.64%) |
Dec 29, 2014 | 7.990 | 8.100 | 7.870 | 7.910 | 183,931 | -0.10(-1.25%) |
Dec 26, 2014 | 7.890 | 8.050 | 7.842 | 8.010 | 147,837 | +0.13(+1.65%) |
Dec 24, 2014 | 7.930 | 7.880 | 7.880 | 7.880 | 73,100 | -0.05(-0.63%) |
Dec 23, 2014 | 8.050 | 8.140 | 7.800 | 7.930 | 354,267 | -0.02(-0.25%) |
Dec 22, 2014 | 7.990 | 8.160 | 7.670 | 7.950 | 761,987 | -0.04(-0.50%) |
Dec 19, 2014 | 7.190 | 8.070 | 7.150 | 7.990 | 2,169,835 | +0.83(+11.59%) |
Dec 18, 2014 | 7.260 | 7.450 | 7.090 | 7.160 | 393,192 | +0.03(+0.42%) |
Dec 17, 2014 | 7.000 | 7.210 | 6.900 | 7.130 | 614,162 | +0.18(+2.59%) |
Dec 16, 2014 | 6.630 | 7.000 | 6.510 | 6.950 | 471,586 | +0.28(+4.12%) |
Dec 15, 2014 | 6.330 | 6.690 | 6.330 | 6.675 | 423,045 | +0.42(+6.63%) |
Dec 12, 2014 | 6.280 | 6.410 | 6.260 | 6.260 | 181,343 | -0.14(-2.19%) |
Dec 11, 2014 | 6.340 | 6.650 | 6.310 | 6.400 | 178,211 | +0.11(+1.75%) |
Dec 10, 2014 | 6.490 | 6.580 | 6.250 | 6.290 | 288,898 | -0.25(-3.82%) |
Dec 09, 2014 | 6.160 | 6.560 | 6.120 | 6.540 | 188,622 | +0.31(+4.98%) |
Dec 08, 2014 | 6.330 | 6.360 | 6.180 | 6.230 | 197,994 | -0.11(-1.74%) |
Dec 05, 2014 | 6.080 | 6.380 | 6.040 | 6.340 | 156,653 | +0.26(+4.28%) |
Dec 04, 2014 | 5.980 | 6.100 | 5.900 | 6.080 | 156,260 | +0.11(+1.84%) |
Dec 03, 2014 | 5.880 | 6.180 | 5.880 | 5.970 | 141,015 | +0.07(+1.19%) |
Dec 02, 2014 | 5.880 | 5.990 | 5.790 | 5.900 | 223,926 | +0.05(+0.85%) |
Dec 01, 2014 | 6.110 | 6.110 | 5.780 | 5.850 | 410,570 | -0.28(-4.57%) |
Nov 28, 2014 | 6.340 | 6.340 | 6.110 | 6.130 | 128,984 | -0.24(-3.69%) |
Nov 26, 2014 | 6.300 | 6.365 | 6.365 | 6.365 | 120,800 | +0.10(+1.52%) |
Nov 25, 2014 | 6.560 | 6.580 | 6.160 | 6.270 | 556,443 | -0.30(-4.57%) |
Nov 24, 2014 | 6.370 | 6.575 | 6.290 | 6.570 | 221,419 | +0.19(+2.98%) |
Nov 21, 2014 | 6.550 | 6.550 | 6.320 | 6.380 | 188,466 | -0.06(-0.93%) |
Nov 20, 2014 | 6.400 | 6.480 | 6.300 | 6.440 | 235,475 | +0.02(+0.31%) |
Nov 19, 2014 | 6.770 | 6.770 | 6.310 | 6.420 | 322,868 | -0.36(-5.31%) |
Nov 18, 2014 | 6.790 | 6.970 | 6.680 | 6.780 | 238,144 | +0.01(+0.15%) |
Nov 17, 2014 | 7.200 | 7.220 | 6.760 | 6.770 | 302,331 | -0.44(-6.10%) |
Nov 14, 2014 | 7.070 | 7.260 | 6.933 | 7.210 | 392,162 | +0.11(+1.55%) |
Nov 13, 2014 | 7.150 | 7.290 | 6.940 | 7.100 | 262,341 | -0.01(-0.14%) |
Nov 12, 2014 | 7.000 | 7.240 | 6.910 | 7.110 | 346,024 | +0.08(+1.14%) |
Nov 11, 2014 | 6.910 | 7.240 | 6.900 | 7.030 | 432,136 | +0.15(+2.18%) |
Nov 10, 2014 | 6.660 | 6.907 | 6.650 | 6.880 | 256,286 | +0.20(+2.99%) |
Nov 07, 2014 | 6.420 | 6.680 | 6.250 | 6.680 | 260,818 | +0.23(+3.57%) |
Nov 06, 2014 | 6.620 | 6.620 | 6.391 | 6.450 | 232,474 | -0.14(-2.12%) |
Nov 05, 2014 | 6.670 | 6.830 | 6.530 | 6.590 | 239,767 | +0.01(+0.15%) |
Nov 04, 2014 | 6.770 | 6.810 | 6.391 | 6.580 | 497,325 | -0.23(-3.38%) |
Nov 03, 2014 | 6.390 | 6.930 | 6.300 | 6.810 | 439,032 | +0.40(+6.24%) |
Oct 31, 2014 | 6.130 | 6.550 | 5.850 | 6.410 | 1,364,796 | +1.02(+18.92%) |
Oct 30, 2014 | 5.330 | 5.460 | 5.280 | 5.390 | 335,139 | +0.06(+1.13%) |
Oct 29, 2014 | 5.400 | 5.400 | 5.250 | 5.330 | 183,955 | -0.07(-1.30%) |
Oct 28, 2014 | 5.270 | 5.460 | 5.260 | 5.400 | 286,614 | +0.17(+3.25%) |
Oct 27, 2014 | 5.170 | 5.250 | 5.200 | 5.230 | 230,307 | +0.03(+0.58%) |
Oct 24, 2014 | 5.170 | 5.260 | 5.140 | 5.200 | 225,074 | +0.01(+0.19%) |
Oct 23, 2014 | 5.200 | 5.220 | 5.150 | 5.190 | 220,615 | +0.05(+0.97%) |
Oct 22, 2014 | 5.310 | 5.330 | 5.130 | 5.140 | 188,615 | -0.14(-2.65%) |
Oct 21, 2014 | 5.270 | 5.340 | 5.170 | 5.280 | 189,413 | +0.02(+0.38%) |
Oct 20, 2014 | 5.160 | 5.190 | 5.160 | 5.260 | 166,104 | +0.04(+0.77%) |
Oct 17, 2014 | 5.660 | 5.700 | 5.220 | 5.220 | 193,303 | -0.35(-6.28%) |
Oct 16, 2014 | 5.220 | 5.590 | 5.195 | 5.570 | 359,377 | +0.25(+4.70%) |
Oct 15, 2014 | 5.130 | 5.360 | 5.060 | 5.320 | 348,547 | +0.13(+2.50%) |
Oct 14, 2014 | 5.310 | 5.356 | 5.160 | 5.190 | 686,566 | -0.10(-1.89%) |
Oct 13, 2014 | 5.320 | 5.400 | 5.180 | 5.290 | 252,695 | +0.00(+0.00%) |
Oct 10, 2014 | 5.450 | 5.560 | 5.290 | 5.290 | 273,134 | -0.22(-3.99%) |
Oct 09, 2014 | 5.740 | 5.780 | 5.510 | 5.510 | 283,085 | -0.26(-4.51%) |
Oct 08, 2014 | 5.510 | 5.770 | 5.450 | 5.770 | 198,387 | +0.26(+4.72%) |
Oct 07, 2014 | 5.750 | 5.822 | 5.490 | 5.510 | 251,754 | -0.30(-5.16%) |
Oct 06, 2014 | 5.730 | 5.835 | 5.670 | 5.810 | 298,496 | +0.08(+1.40%) |
Oct 03, 2014 | 5.760 | 5.820 | 5.670 | 5.730 | 246,895 | +0.04(+0.70%) |
Oct 02, 2014 | 5.520 | 5.740 | 5.485 | 5.690 | 260,024 | +0.14(+2.52%) |
Oct 01, 2014 | 5.570 | 5.640 | 5.490 | 5.550 | 314,748 | -0.03(-0.54%) |
Sep 30, 2014 | 5.640 | 5.680 | 5.570 | 5.580 | 299,397 | -0.08(-1.41%) |
Sep 29, 2014 | 5.680 | 5.780 | 5.400 | 5.660 | 363,417 | -0.10(-1.74%) |
Sep 26, 2014 | 5.800 | 5.850 | 5.740 | 5.760 | 227,691 | -0.01(-0.17%) |
Sep 25, 2014 | 5.860 | 5.930 | 5.750 | 5.770 | 344,554 | -0.14(-2.37%) |
Sep 24, 2014 | 5.780 | 5.980 | 5.760 | 5.910 | 386,837 | +0.12(+2.07%) |
Sep 23, 2014 | 5.870 | 5.930 | 5.780 | 5.790 | 279,718 | -0.11(-1.86%) |
Sep 22, 2014 | 5.950 | 6.040 | 5.850 | 5.900 | 428,524 | -0.09(-1.50%) |
Sep 19, 2014 | 6.010 | 6.140 | 5.950 | 5.990 | 496,759 | -0.01(-0.17%) |
Sep 18, 2014 | 6.010 | 6.060 | 5.920 | 6.000 | 270,134 | +0.02(+0.33%) |
Sep 17, 2014 | 5.950 | 6.080 | 5.930 | 5.980 | 166,502 | +0.00(+0.00%) |
Sep 16, 2014 | 5.950 | 6.030 | 5.910 | 5.980 | 306,251 | +0.03(+0.50%) |
Sep 15, 2014 | 6.000 | 6.030 | 5.883 | 5.950 | 350,228 | -0.06(-1.00%) |
Sep 12, 2014 | 6.010 | 6.090 | 5.970 | 6.010 | 274,128 | -0.01(-0.17%) |
Sep 11, 2014 | 5.980 | 6.225 | 5.952 | 6.020 | 356,069 | +0.00(+0.00%) |
Sep 10, 2014 | 5.950 | 6.070 | 5.940 | 6.020 | 591,312 | +0.05(+0.84%) |
Sep 09, 2014 | 6.040 | 6.060 | 5.928 | 5.970 | 419,018 | -0.11(-1.81%) |
Sep 08, 2014 | 5.980 | 6.130 | 5.970 | 6.080 | 256,113 | +0.07(+1.16%) |
Sep 05, 2014 | 5.960 | 6.070 | 5.940 | 6.010 | 208,807 | +0.03(+0.50%) |
Sep 04, 2014 | 6.080 | 6.100 | 5.950 | 5.980 | 249,299 | -0.07(-1.16%) |
Sep 03, 2014 | 6.190 | 6.210 | 6.030 | 6.050 | 275,931 | -0.10(-1.63%) |
Sep 02, 2014 | 6.090 | 6.200 | 6.020 | 6.150 | 402,647 | +0.07(+1.15%) |
Aug 29, 2014 | 6.050 | 6.080 | 6.080 | 6.080 | 378,400 | +0.05(+0.83%) |
Aug 28, 2014 | 6.160 | 6.164 | 6.010 | 6.030 | 341,769 | -0.16(-2.58%) |
Aug 27, 2014 | 6.120 | 6.360 | 6.110 | 6.190 | 367,708 | +0.08(+1.31%) |
Aug 26, 2014 | 6.100 | 6.150 | 5.970 | 6.110 | 455,359 | +0.02(+0.33%) |
Aug 25, 2014 | 6.200 | 6.200 | 6.010 | 6.090 | 290,226 | -0.06(-0.98%) |
Aug 22, 2014 | 6.070 | 6.180 | 6.030 | 6.150 | 180,899 | +0.06(+0.99%) |
Aug 21, 2014 | 6.090 | 6.200 | 6.040 | 6.090 | 423,453 | -0.01(-0.16%) |
Aug 20, 2014 | 6.130 | 6.170 | 6.020 | 6.100 | 320,954 | -0.06(-0.97%) |
Aug 19, 2014 | 6.220 | 6.250 | 6.130 | 6.160 | 364,915 | -0.03(-0.48%) |
Aug 18, 2014 | 6.250 | 6.270 | 6.150 | 6.190 | 260,236 | +0.02(+0.32%) |
Aug 15, 2014 | 6.180 | 6.220 | 6.044 | 6.170 | 320,142 | +0.08(+1.31%) |
Aug 14, 2014 | 6.120 | 6.198 | 6.070 | 6.090 | 722,063 | -0.06(-0.98%) |
Aug 13, 2014 | 6.230 | 6.230 | 6.130 | 6.150 | 401,806 | -0.07(-1.13%) |
Aug 12, 2014 | 6.120 | 6.380 | 6.100 | 6.220 | 514,782 | +0.11(+1.80%) |
Aug 11, 2014 | 6.120 | 6.150 | 6.005 | 6.110 | 307,405 | +0.06(+0.99%) |
Aug 08, 2014 | 6.070 | 6.127 | 5.970 | 6.050 | 344,769 | -0.03(-0.49%) |
Aug 07, 2014 | 6.370 | 6.410 | 6.000 | 6.080 | 460,332 | -0.28(-4.40%) |
Aug 06, 2014 | 6.120 | 6.410 | 6.120 | 6.360 | 524,674 | +0.19(+3.08%) |
Aug 05, 2014 | 6.030 | 6.180 | 5.950 | 6.170 | 626,906 | +0.12(+1.98%) |
Aug 04, 2014 | 6.050 | 6.160 | 5.945 | 6.050 | 545,456 | +0.05(+0.83%) |
Aug 01, 2014 | 5.930 | 6.040 | 5.900 | 6.000 | 1,371,413 | +0.05(+0.84%) |
Jul 31, 2014 | 6.070 | 6.110 | 5.930 | 5.950 | 898,483 | -0.13(-2.14%) |
Jul 30, 2014 | 6.020 | 6.220 | 5.990 | 6.080 | 740,370 | +0.11(+1.84%) |
Jul 29, 2014 | 6.240 | 6.290 | 5.970 | 5.970 | 1,159,302 | -0.22(-3.55%) |
Jul 28, 2014 | 6.340 | 6.428 | 6.200 | 6.190 | 1,326,620 | -0.19(-2.98%) |
Jul 25, 2014 | 6.970 | 7.000 | 6.060 | 6.380 | 7,226,957 | -3.89(-37.88%) |
Jul 24, 2014 | 10.14 | 10.35 | 10.00 | 10.27 | 351,300 | +0.17(+1.68%) |
Jul 23, 2014 | 9.960 | 10.16 | 9.810 | 10.10 | 160,248 | +0.13(+1.30%) |
Jul 22, 2014 | 9.880 | 10.07 | 9.780 | 9.970 | 212,740 | +0.25(+2.57%) |
Jul 21, 2014 | 9.370 | 9.780 | 9.300 | 9.720 | 258,889 | +0.28(+2.97%) |
Jul 18, 2014 | 9.210 | 9.510 | 9.210 | 9.440 | 156,304 | +0.23(+2.50%) |
Jul 17, 2014 | 9.260 | 9.390 | 9.090 | 9.210 | 249,914 | -0.15(-1.60%) |
Jul 16, 2014 | 9.350 | 9.450 | 9.270 | 9.360 | 142,647 | +0.11(+1.19%) |
Jul 15, 2014 | 9.400 | 9.427 | 9.140 | 9.250 | 115,254 | -0.18(-1.91%) |
Jul 14, 2014 | 9.500 | 9.510 | 9.215 | 9.430 | 149,512 | +0.08(+0.86%) |
Jul 11, 2014 | 9.320 | 9.430 | 9.240 | 9.350 | 105,854 | +0.03(+0.32%) |
Jul 10, 2014 | 9.190 | 9.480 | 9.100 | 9.320 | 211,491 | -0.21(-2.20%) |
Jul 09, 2014 | 9.590 | 9.796 | 9.390 | 9.530 | 138,291 | -0.05(-0.52%) |
Jul 08, 2014 | 10.09 | 10.09 | 9.460 | 9.580 | 255,510 | -0.59(-5.80%) |
Jul 07, 2014 | 10.67 | 10.67 | 10.14 | 10.17 | 123,121 | -0.56(-5.22%) |
Jul 03, 2014 | 10.68 | 10.73 | 10.73 | 10.73 | 84,400 | +0.02(+0.19%) |
Jul 02, 2014 | 10.62 | 10.87 | 10.60 | 10.71 | 123,162 | +0.08(+0.75%) |
Jul 01, 2014 | 10.59 | 10.93 | 10.54 | 10.63 | 262,287 | +0.09(+0.85%) |
Jun 30, 2014 | 10.43 | 10.68 | 10.38 | 10.54 | 110,900 | +0.07(+0.67%) |
Jun 27, 2014 | 10.35 | 10.56 | 10.32 | 10.47 | 544,170 | +0.09(+0.87%) |
Jun 26, 2014 | 10.17 | 10.47 | 10.15 | 10.38 | 207,698 | +0.21(+2.06%) |
Jun 25, 2014 | 10.17 | 10.27 | 9.920 | 10.17 | 232,420 | -0.11(-1.07%) |
Jun 24, 2014 | 10.55 | 10.71 | 10.20 | 10.28 | 245,060 | -0.30(-2.84%) |
Jun 23, 2014 | 10.77 | 10.77 | 10.36 | 10.58 | 226,141 | -0.20(-1.86%) |
Jun 20, 2014 | 10.67 | 10.80 | 10.26 | 10.78 | 760,869 | +0.16(+1.51%) |
Jun 19, 2014 | 10.72 | 10.79 | 10.46 | 10.62 | 218,094 | -0.04(-0.38%) |
Jun 18, 2014 | 10.57 | 10.78 | 10.42 | 10.66 | 261,101 | +0.08(+0.76%) |
Jun 17, 2014 | 10.35 | 10.60 | 10.20 | 10.58 | 285,173 | +0.19(+1.83%) |
Jun 16, 2014 | 10.17 | 10.40 | 10.09 | 10.39 | 251,460 | +0.24(+2.36%) |
Jun 13, 2014 | 10.13 | 10.25 | 9.900 | 10.15 | 142,354 | +0.07(+0.69%) |
Jun 12, 2014 | 10.04 | 10.36 | 9.800 | 10.08 | 221,885 | +0.00(+0.00%) |
Jun 11, 2014 | 9.670 | 10.10 | 9.615 | 10.08 | 239,728 | +0.28(+2.86%) |
Jun 10, 2014 | 9.700 | 9.840 | 9.550 | 9.800 | 215,666 | +0.38(+4.03%) |
Jun 06, 2014 | 9.300 | 9.590 | 9.114 | 9.420 | 182,555 | +0.17(+1.84%) |
Jun 05, 2014 | 9.030 | 9.260 | 8.860 | 9.250 | 165,191 | +0.29(+3.24%) |
Jun 04, 2014 | 9.030 | 9.030 | 8.750 | 8.960 | 349,386 | -0.12(-1.32%) |
Jun 03, 2014 | 9.360 | 9.479 | 9.020 | 9.080 | 289,109 | -0.37(-3.92%) |