Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.28 | 10.57 | 9.970 | 10.57 | 61,630 | +0.33(+3.22%) |
May 28, 2015 | 10.03 | 10.40 | 9.750 | 10.24 | 60,338 | +0.31(+3.12%) |
May 27, 2015 | 9.490 | 10.17 | 9.350 | 9.930 | 31,078 | +0.58(+6.20%) |
May 26, 2015 | 8.740 | 9.494 | 8.662 | 9.350 | 35,210 | +0.59(+6.74%) |
May 22, 2015 | 8.540 | 8.760 | 8.760 | 8.760 | 22,000 | +0.33(+3.91%) |
May 21, 2015 | 8.540 | 8.540 | 8.260 | 8.430 | 7,684 | +0.18(+2.18%) |
May 20, 2015 | 8.350 | 8.480 | 8.250 | 8.250 | 40,204 | -0.05(-0.60%) |
May 19, 2015 | 8.510 | 8.510 | 8.270 | 8.300 | 15,476 | -0.32(-3.77%) |
May 18, 2015 | 8.290 | 8.700 | 8.290 | 8.625 | 7,714 | +0.14(+1.71%) |
May 15, 2015 | 8.450 | 8.535 | 8.290 | 8.480 | 21,948 | +0.07(+0.83%) |
May 14, 2015 | 8.490 | 8.690 | 8.281 | 8.410 | 16,334 | +0.16(+1.94%) |
May 13, 2015 | 8.420 | 8.550 | 8.250 | 8.250 | 15,943 | -0.31(-3.62%) |
May 12, 2015 | 8.500 | 8.620 | 8.350 | 8.560 | 19,941 | +0.04(+0.47%) |
May 11, 2015 | 8.600 | 8.730 | 8.530 | 8.520 | 28,107 | -0.23(-2.63%) |
May 08, 2015 | 9.360 | 9.360 | 8.739 | 8.750 | 37,781 | -0.28(-3.10%) |
May 07, 2015 | 8.820 | 9.290 | 8.380 | 9.030 | 32,251 | +0.23(+2.61%) |
May 06, 2015 | 8.910 | 9.496 | 8.750 | 8.800 | 66,148 | +0.22(+2.56%) |
May 05, 2015 | 8.890 | 9.050 | 8.510 | 8.580 | 29,029 | -0.21(-2.39%) |
May 04, 2015 | 8.780 | 9.050 | 8.250 | 8.790 | 93,980 | +0.17(+1.97%) |
May 01, 2015 | 8.350 | 8.740 | 8.100 | 8.620 | 31,525 | +0.27(+3.23%) |
Apr 30, 2015 | 9.210 | 9.350 | 8.200 | 8.350 | 74,776 | -0.85(-9.24%) |
Apr 29, 2015 | 9.230 | 9.690 | 9.120 | 9.200 | 37,218 | -0.38(-3.97%) |
Apr 28, 2015 | 9.150 | 9.919 | 8.860 | 9.580 | 87,556 | +0.38(+4.19%) |
Apr 27, 2015 | 9.160 | 9.350 | 8.950 | 9.195 | 28,686 | +0.05(+0.60%) |
Apr 24, 2015 | 9.940 | 9.940 | 9.110 | 9.140 | 103,801 | -0.72(-7.30%) |
Apr 23, 2015 | 10.02 | 10.02 | 9.660 | 9.860 | 39,506 | -0.14(-1.40%) |
Apr 22, 2015 | 10.06 | 10.23 | 9.620 | 10.00 | 37,893 | -0.12(-1.19%) |
Apr 21, 2015 | 10.08 | 10.50 | 9.860 | 10.12 | 40,483 | +0.15(+1.50%) |
Apr 20, 2015 | 10.98 | 11.61 | 9.750 | 9.970 | 73,844 | -1.02(-9.28%) |
Apr 17, 2015 | 11.12 | 11.40 | 10.75 | 10.99 | 45,715 | -0.19(-1.70%) |
Apr 16, 2015 | 10.51 | 11.74 | 10.50 | 11.18 | 126,998 | +0.68(+6.48%) |
Apr 15, 2015 | 9.180 | 11.45 | 8.970 | 10.50 | 263,112 | +1.72(+19.59%) |
Apr 14, 2015 | 9.110 | 9.250 | 8.636 | 8.780 | 30,949 | -0.38(-4.15%) |
Apr 13, 2015 | 9.590 | 9.800 | 9.130 | 9.160 | 28,477 | -0.53(-5.47%) |
Apr 10, 2015 | 9.080 | 9.861 | 8.940 | 9.690 | 34,527 | +0.59(+6.48%) |
Apr 09, 2015 | 8.920 | 9.240 | 8.790 | 9.100 | 30,077 | +0.32(+3.64%) |
Apr 08, 2015 | 9.040 | 9.060 | 8.640 | 8.780 | 37,717 | -0.28(-3.09%) |
Apr 07, 2015 | 8.970 | 9.200 | 8.760 | 9.060 | 22,662 | +0.14(+1.57%) |
Apr 06, 2015 | 9.300 | 9.390 | 8.810 | 8.920 | 28,579 | -0.47(-5.01%) |
Apr 02, 2015 | 8.950 | 9.390 | 9.390 | 9.390 | 36,300 | +0.52(+5.86%) |
Apr 01, 2015 | 9.500 | 9.540 | 8.720 | 8.870 | 70,071 | -0.55(-5.84%) |
Mar 31, 2015 | 9.470 | 9.640 | 8.980 | 9.420 | 63,299 | -0.31(-3.19%) |
Mar 30, 2015 | 10.03 | 10.15 | 9.700 | 9.730 | 68,455 | -0.30(-2.99%) |
Mar 27, 2015 | 10.44 | 10.84 | 9.900 | 10.03 | 36,858 | -0.28(-2.72%) |
Mar 26, 2015 | 9.890 | 10.44 | 9.860 | 10.31 | 49,549 | +0.07(+0.68%) |
Mar 25, 2015 | 10.98 | 10.99 | 10.00 | 10.24 | 93,424 | -0.55(-5.10%) |
Mar 24, 2015 | 11.56 | 11.85 | 10.51 | 10.79 | 143,116 | -0.85(-7.30%) |
Mar 23, 2015 | 13.00 | 13.48 | 11.52 | 11.64 | 117,245 | -1.61(-12.15%) |
Mar 20, 2015 | 11.83 | 13.50 | 11.67 | 13.25 | 319,770 | +1.60(+13.73%) |
Mar 19, 2015 | 11.95 | 12.07 | 11.40 | 11.65 | 69,036 | -0.22(-1.85%) |
Mar 18, 2015 | 11.24 | 12.20 | 11.10 | 11.87 | 159,987 | +0.95(+8.70%) |
Mar 17, 2015 | 9.400 | 11.00 | 9.400 | 10.92 | 140,333 | +1.52(+16.17%) |
Mar 16, 2015 | 9.180 | 9.530 | 9.020 | 9.400 | 19,826 | +0.14(+1.51%) |
Mar 13, 2015 | 9.070 | 9.260 | 8.820 | 9.260 | 67,495 | -0.04(-0.43%) |
Mar 12, 2015 | 9.350 | 9.350 | 9.100 | 9.300 | 32,394 | -0.08(-0.85%) |
Mar 11, 2015 | 9.230 | 9.405 | 9.021 | 9.380 | 29,658 | +0.34(+3.76%) |
Mar 10, 2015 | 9.310 | 9.310 | 8.490 | 9.040 | 119,783 | +0.02(+0.22%) |
Mar 09, 2015 | 9.220 | 9.600 | 8.810 | 9.020 | 34,095 | -0.27(-2.91%) |
Mar 06, 2015 | 9.670 | 9.670 | 8.960 | 9.290 | 34,615 | -0.33(-3.43%) |
Mar 05, 2015 | 8.830 | 9.630 | 8.590 | 9.620 | 64,695 | +1.03(+12.06%) |
Mar 04, 2015 | 9.300 | 9.350 | 8.280 | 8.585 | 75,638 | -0.76(-8.18%) |
Mar 03, 2015 | 9.862 | 9.862 | 9.310 | 9.350 | 17,862 | -0.44(-4.49%) |
Mar 02, 2015 | 10.00 | 10.00 | 9.490 | 9.790 | 66,053 | +0.30(+3.16%) |
Feb 27, 2015 | 9.300 | 9.580 | 9.290 | 9.490 | 27,076 | +0.10(+1.06%) |
Feb 26, 2015 | 9.870 | 9.870 | 9.310 | 9.390 | 107,433 | -0.37(-3.79%) |
Feb 25, 2015 | 9.130 | 10.00 | 8.870 | 9.760 | 189,309 | +0.66(+7.25%) |
Feb 24, 2015 | 8.540 | 9.300 | 8.520 | 9.100 | 140,870 | +0.69(+8.20%) |
Feb 23, 2015 | 8.040 | 8.639 | 7.820 | 8.410 | 81,160 | +0.37(+4.60%) |
Feb 20, 2015 | 7.870 | 8.040 | 7.530 | 8.040 | 42,125 | +0.34(+4.42%) |
Feb 19, 2015 | 6.950 | 7.715 | 6.950 | 7.700 | 74,840 | +0.73(+10.47%) |
Feb 18, 2015 | 7.000 | 7.120 | 6.870 | 6.970 | 26,021 | +0.07(+1.01%) |
Feb 17, 2015 | 6.780 | 6.960 | 6.680 | 6.900 | 25,926 | +0.10(+1.47%) |
Feb 13, 2015 | 6.780 | 6.800 | 6.800 | 6.800 | 24,100 | +0.03(+0.39%) |
Feb 12, 2015 | 6.820 | 6.900 | 6.710 | 6.774 | 11,000 | +0.08(+1.25%) |
Feb 11, 2015 | 6.880 | 7.100 | 6.690 | 6.690 | 47,218 | -0.14(-2.01%) |
Feb 10, 2015 | 6.896 | 6.896 | 6.690 | 6.827 | 35,174 | +0.08(+1.15%) |
Feb 09, 2015 | 6.600 | 6.791 | 6.450 | 6.750 | 65,484 | +0.25(+3.85%) |
Feb 06, 2015 | 6.550 | 6.640 | 6.440 | 6.500 | 51,420 | +0.00(+0.00%) |
Feb 05, 2015 | 6.330 | 6.670 | 6.330 | 6.500 | 22,200 | +0.10(+1.56%) |
Feb 04, 2015 | 6.420 | 6.590 | 6.340 | 6.400 | 40,580 | -0.06(-0.93%) |
Feb 03, 2015 | 6.520 | 6.599 | 6.460 | 6.460 | 12,607 | -0.09(-1.37%) |
Feb 02, 2015 | 6.580 | 6.640 | 6.520 | 6.550 | 11,277 | +0.03(+0.46%) |
Jan 30, 2015 | 6.310 | 6.433 | 6.310 | 6.520 | 34,645 | +0.13(+2.03%) |
Jan 29, 2015 | 6.550 | 6.610 | 6.170 | 6.390 | 36,436 | -0.22(-3.33%) |
Jan 28, 2015 | 7.050 | 7.480 | 6.490 | 6.610 | 64,018 | -0.25(-3.62%) |
Jan 27, 2015 | 6.710 | 7.130 | 6.710 | 6.858 | 28,190 | +0.07(+1.00%) |
Jan 26, 2015 | 6.260 | 6.870 | 6.230 | 6.790 | 19,224 | +0.38(+5.93%) |
Jan 23, 2015 | 6.650 | 6.650 | 5.900 | 6.410 | 101,608 | -0.03(-0.47%) |
Jan 22, 2015 | 6.590 | 7.100 | 5.980 | 6.440 | 52,056 | -0.32(-4.73%) |
Jan 21, 2015 | 7.200 | 7.500 | 6.590 | 6.760 | 83,697 | -0.48(-6.63%) |
Jan 20, 2015 | 7.690 | 7.690 | 6.660 | 7.240 | 75,370 | -0.30(-3.97%) |
Jan 16, 2015 | 7.750 | 7.750 | 7.100 | 7.539 | 59,201 | -0.37(-4.69%) |
Jan 15, 2015 | 8.110 | 8.758 | 7.890 | 7.910 | 28,439 | -0.63(-7.38%) |
Jan 14, 2015 | 8.360 | 8.770 | 8.020 | 8.540 | 51,269 | -0.22(-2.51%) |
Jan 13, 2015 | 8.700 | 8.990 | 8.040 | 8.760 | 55,721 | +0.06(+0.69%) |
Jan 12, 2015 | 8.730 | 8.970 | 8.480 | 8.700 | 73,752 | +0.10(+1.16%) |
Jan 09, 2015 | 8.570 | 8.760 | 7.640 | 8.600 | 108,612 | +0.11(+1.30%) |
Jan 08, 2015 | 7.080 | 8.490 | 7.030 | 8.490 | 121,844 | +1.43(+20.25%) |
Jan 07, 2015 | 6.930 | 7.070 | 6.480 | 7.060 | 45,126 | +0.39(+5.85%) |
Jan 06, 2015 | 6.930 | 7.350 | 6.350 | 6.670 | 69,037 | -0.23(-3.33%) |
Jan 05, 2015 | 6.260 | 7.000 | 5.910 | 6.900 | 123,753 | +1.07(+18.35%) |
Jan 02, 2015 | 5.820 | 5.970 | 5.540 | 5.830 | 53,527 | +0.03(+0.52%) |
Dec 31, 2014 | 5.950 | 5.800 | 5.800 | 5.800 | 72,500 | -0.24(-3.97%) |
Dec 30, 2014 | 6.200 | 6.710 | 5.870 | 6.040 | 42,032 | -0.18(-2.89%) |
Dec 29, 2014 | 6.210 | 6.750 | 5.790 | 6.220 | 128,311 | +0.51(+8.93%) |
Dec 26, 2014 | 5.920 | 6.110 | 5.410 | 5.710 | 23,692 | -0.24(-4.03%) |
Dec 24, 2014 | 5.620 | 5.950 | 5.950 | 5.950 | 12,200 | +0.15(+2.59%) |
Dec 23, 2014 | 5.910 | 6.150 | 5.790 | 5.800 | 42,906 | -0.18(-3.01%) |
Dec 22, 2014 | 5.530 | 6.280 | 5.530 | 5.980 | 45,574 | +0.46(+8.33%) |
Dec 19, 2014 | 5.400 | 6.850 | 5.350 | 5.520 | 188,637 | +0.22(+4.15%) |
Dec 18, 2014 | 4.800 | 5.300 | 4.780 | 5.300 | 48,563 | +0.62(+13.37%) |
Dec 17, 2014 | 4.740 | 4.800 | 4.578 | 4.675 | 48,399 | -0.03(-0.53%) |
Dec 16, 2014 | 4.900 | 4.940 | 4.600 | 4.700 | 16,724 | -0.21(-4.28%) |
Dec 15, 2014 | 4.990 | 5.230 | 4.750 | 4.910 | 23,520 | +0.01(+0.20%) |
Dec 12, 2014 | 4.900 | 5.170 | 4.900 | 4.900 | 7,175 | -0.10(-2.00%) |
Dec 11, 2014 | 4.820 | 5.050 | 4.820 | 5.000 | 27,093 | +0.19(+3.95%) |
Dec 10, 2014 | 4.980 | 5.149 | 4.655 | 4.810 | 44,640 | -0.28(-5.48%) |
Dec 09, 2014 | 5.277 | 5.277 | 5.000 | 5.089 | 11,656 | +0.02(+0.38%) |
Dec 08, 2014 | 5.100 | 5.190 | 4.990 | 5.070 | 20,831 | -0.06(-1.17%) |
Dec 05, 2014 | 5.380 | 5.380 | 5.130 | 5.130 | 23,990 | -0.25(-4.65%) |
Dec 04, 2014 | 5.430 | 5.650 | 5.380 | 5.380 | 14,000 | -0.07(-1.28%) |
Dec 03, 2014 | 5.640 | 5.640 | 5.380 | 5.450 | 14,183 | -0.30(-5.22%) |
Dec 02, 2014 | 5.534 | 5.750 | 5.534 | 5.750 | 7,897 | +0.08(+1.41%) |
Dec 01, 2014 | 5.670 | 5.900 | 5.300 | 5.670 | 44,215 | -0.23(-3.90%) |
Nov 28, 2014 | 5.860 | 5.900 | 5.600 | 5.900 | 8,318 | +0.18(+3.15%) |
Nov 26, 2014 | 5.830 | 5.720 | 5.720 | 5.720 | 14,900 | -0.16(-2.72%) |
Nov 25, 2014 | 5.808 | 6.070 | 5.808 | 5.880 | 13,391 | +0.01(+0.17%) |
Nov 24, 2014 | 5.980 | 6.000 | 5.730 | 5.870 | 31,559 | -0.01(-0.17%) |
Nov 21, 2014 | 5.470 | 5.915 | 5.430 | 5.880 | 28,414 | +0.39(+7.10%) |
Nov 20, 2014 | 5.330 | 5.570 | 5.330 | 5.490 | 53,798 | +0.04(+0.73%) |
Nov 19, 2014 | 5.800 | 5.856 | 5.450 | 5.450 | 33,830 | -0.43(-7.31%) |
Nov 18, 2014 | 5.780 | 5.880 | 5.520 | 5.880 | 32,008 | +0.05(+0.86%) |
Nov 17, 2014 | 5.917 | 5.917 | 5.630 | 5.830 | 53,219 | -0.07(-1.19%) |
Nov 14, 2014 | 5.960 | 6.080 | 5.800 | 5.900 | 34,750 | -0.04(-0.76%) |
Nov 13, 2014 | 6.030 | 6.133 | 5.900 | 5.945 | 81,079 | -0.08(-1.41%) |
Nov 12, 2014 | 5.750 | 6.030 | 5.720 | 6.030 | 61,381 | +0.02(+0.33%) |
Nov 11, 2014 | 6.040 | 6.040 | 5.900 | 6.010 | 177,985 | +0.05(+0.84%) |
Nov 10, 2014 | 5.930 | 6.100 | 5.730 | 5.960 | 101,205 | +0.03(+0.51%) |
Nov 07, 2014 | 5.803 | 6.000 | 5.650 | 5.930 | 30,868 | +0.28(+4.96%) |
Nov 06, 2014 | 5.570 | 5.720 | 5.332 | 5.650 | 139,348 | +0.14(+2.54%) |
Nov 05, 2014 | 5.900 | 5.972 | 5.450 | 5.510 | 24,091 | -0.23(-4.01%) |
Nov 04, 2014 | 5.700 | 6.170 | 5.490 | 5.740 | 123,187 | +0.04(+0.70%) |
Nov 03, 2014 | 6.560 | 6.800 | 5.550 | 5.700 | 197,630 | -0.92(-13.90%) |
Oct 31, 2014 | 6.780 | 6.870 | 6.600 | 6.620 | 26,462 | -0.05(-0.75%) |
Oct 30, 2014 | 6.820 | 6.820 | 6.470 | 6.670 | 33,022 | -0.10(-1.48%) |
Oct 29, 2014 | 6.860 | 6.860 | 6.730 | 6.770 | 48,265 | -0.01(-0.15%) |
Oct 28, 2014 | 6.900 | 6.930 | 6.740 | 6.780 | 28,399 | -0.12(-1.74%) |
Oct 27, 2014 | 6.760 | 6.900 | 6.660 | 6.900 | 29,708 | +0.24(+3.60%) |
Oct 24, 2014 | 6.760 | 6.820 | 6.550 | 6.660 | 28,769 | -0.23(-3.34%) |
Oct 23, 2014 | 6.170 | 6.890 | 6.090 | 6.890 | 60,134 | +0.35(+5.35%) |
Oct 22, 2014 | 6.601 | 6.710 | 6.240 | 6.540 | 33,012 | +0.05(+0.77%) |
Oct 21, 2014 | 6.720 | 6.720 | 6.180 | 6.490 | 54,346 | -0.27(-3.99%) |
Oct 20, 2014 | 6.630 | 6.860 | 6.570 | 6.760 | 48,403 | +0.20(+3.05%) |
Oct 17, 2014 | 6.770 | 6.930 | 6.410 | 6.560 | 38,403 | +0.13(+2.02%) |
Oct 16, 2014 | 6.320 | 7.050 | 6.150 | 6.430 | 42,648 | +0.07(+1.10%) |
Oct 15, 2014 | 6.140 | 6.720 | 6.090 | 6.360 | 36,840 | +0.21(+3.41%) |
Oct 14, 2014 | 6.600 | 6.600 | 6.130 | 6.150 | 88,678 | -0.50(-7.52%) |
Oct 13, 2014 | 6.510 | 7.140 | 6.390 | 6.650 | 84,639 | +0.12(+1.92%) |
Oct 10, 2014 | 6.820 | 6.820 | 6.450 | 6.525 | 117,214 | -0.21(-3.19%) |
Oct 09, 2014 | 6.950 | 6.950 | 6.690 | 6.740 | 31,415 | -0.18(-2.60%) |
Oct 08, 2014 | 6.950 | 7.370 | 6.850 | 6.920 | 36,420 | -0.02(-0.29%) |
Oct 07, 2014 | 7.400 | 7.570 | 6.700 | 6.940 | 53,670 | -0.49(-6.59%) |
Oct 06, 2014 | 7.680 | 7.770 | 7.310 | 7.430 | 33,797 | -0.27(-3.51%) |
Oct 03, 2014 | 7.740 | 8.106 | 7.530 | 7.700 | 17,624 | +0.10(+1.32%) |
Oct 02, 2014 | 7.920 | 8.190 | 7.551 | 7.600 | 39,661 | -0.31(-3.92%) |
Oct 01, 2014 | 8.550 | 8.560 | 7.910 | 7.910 | 71,191 | -0.69(-8.02%) |
Sep 30, 2014 | 8.820 | 9.000 | 8.461 | 8.600 | 88,823 | -0.34(-3.80%) |
Sep 29, 2014 | 8.940 | 8.950 | 8.530 | 8.940 | 92,777 | -0.01(-0.11%) |
Sep 26, 2014 | 8.790 | 9.300 | 8.600 | 8.950 | 184,536 | +0.16(+1.82%) |
Sep 25, 2014 | 8.550 | 8.950 | 7.910 | 8.790 | 333,920 | +0.20(+2.33%) |
Sep 24, 2014 | 8.810 | 9.000 | 8.250 | 8.590 | 663,854 | -0.34(-3.81%) |
Sep 23, 2014 | 6.490 | 11.48 | 6.330 | 8.930 | 5,110,789 | +2.45(+37.81%) |
Sep 22, 2014 | 6.640 | 6.850 | 6.450 | 6.480 | 19,331 | -0.11(-1.67%) |
Sep 19, 2014 | 7.010 | 7.010 | 6.590 | 6.590 | 18,466 | -0.28(-4.08%) |
Sep 18, 2014 | 6.930 | 6.940 | 6.870 | 6.870 | 5,804 | -0.07(-1.01%) |
Sep 17, 2014 | 6.750 | 6.957 | 6.740 | 6.940 | 15,222 | -0.03(-0.43%) |
Sep 16, 2014 | 6.650 | 7.000 | 6.650 | 6.970 | 45,434 | +0.14(+2.05%) |
Sep 15, 2014 | 6.960 | 6.960 | 6.590 | 6.830 | 37,206 | -0.18(-2.57%) |
Sep 12, 2014 | 7.150 | 7.250 | 6.950 | 7.010 | 16,083 | -0.15(-2.09%) |
Sep 11, 2014 | 6.780 | 7.250 | 6.570 | 7.160 | 21,467 | +0.43(+6.39%) |
Sep 10, 2014 | 6.610 | 6.890 | 6.510 | 6.730 | 25,359 | -0.05(-0.74%) |
Sep 09, 2014 | 6.840 | 6.920 | 6.710 | 6.780 | 48,899 | -0.07(-1.02%) |
Sep 08, 2014 | 6.750 | 6.920 | 6.700 | 6.850 | 19,348 | +0.08(+1.18%) |
Sep 05, 2014 | 6.240 | 6.900 | 6.240 | 6.770 | 46,819 | +0.03(+0.45%) |
Sep 04, 2014 | 6.750 | 6.830 | 6.730 | 6.740 | 19,724 | -0.02(-0.30%) |
Sep 03, 2014 | 6.020 | 6.784 | 6.020 | 6.760 | 6,099 | +0.03(+0.45%) |
Sep 02, 2014 | 6.810 | 6.820 | 6.730 | 6.730 | 16,167 | -0.09(-1.32%) |
Aug 29, 2014 | 5.870 | 6.820 | 6.820 | 6.820 | 23,600 | -0.01(-0.15%) |
Aug 28, 2014 | 5.830 | 6.890 | 5.830 | 6.830 | 23,159 | -0.05(-0.73%) |
Aug 27, 2014 | 6.880 | 6.900 | 6.800 | 6.880 | 18,905 | +0.08(+1.18%) |
Aug 26, 2014 | 6.830 | 6.940 | 6.660 | 6.800 | 47,366 | -0.03(-0.44%) |
Aug 25, 2014 | 7.000 | 7.000 | 6.570 | 6.830 | 135,930 | -0.12(-1.80%) |
Aug 22, 2014 | 7.250 | 7.250 | 6.600 | 6.955 | 81,381 | -0.22(-3.13%) |
Aug 21, 2014 | 6.600 | 7.580 | 6.600 | 7.180 | 6,546 | -0.08(-1.10%) |
Aug 20, 2014 | 7.110 | 7.260 | 7.100 | 7.260 | 1,794 | +0.02(+0.28%) |
Aug 19, 2014 | 7.520 | 7.520 | 7.230 | 7.240 | 14,504 | -0.27(-3.60%) |
Aug 18, 2014 | 7.600 | 7.620 | 7.370 | 7.510 | 19,273 | -0.11(-1.44%) |
Aug 15, 2014 | 7.445 | 7.584 | 7.370 | 7.620 | 6,785 | +0.19(+2.56%) |
Aug 14, 2014 | 7.400 | 7.757 | 7.400 | 7.430 | 4,500 | -0.03(-0.40%) |
Aug 13, 2014 | 7.120 | 7.430 | 7.120 | 7.460 | 5,550 | +0.00(+0.00%) |
Aug 12, 2014 | 7.970 | 8.058 | 7.187 | 7.460 | 39,215 | -0.31(-3.99%) |
Aug 11, 2014 | 7.400 | 7.790 | 7.400 | 7.770 | 8,236 | +0.55(+7.58%) |
Aug 08, 2014 | 7.254 | 7.490 | 7.220 | 7.223 | 5,570 | -0.18(-2.40%) |
Aug 07, 2014 | 7.290 | 7.620 | 7.160 | 7.400 | 9,673 | +0.25(+3.47%) |
Aug 06, 2014 | 7.120 | 7.152 | 7.120 | 7.152 | 1,304 | -0.13(-1.77%) |
Aug 05, 2014 | 7.270 | 7.480 | 7.210 | 7.280 | 5,695 | +0.03(+0.41%) |
Aug 04, 2014 | 7.500 | 7.500 | 7.100 | 7.250 | 41,624 | -0.27(-3.59%) |
Aug 01, 2014 | 7.750 | 7.750 | 7.500 | 7.520 | 25,110 | -0.40(-5.05%) |
Jul 31, 2014 | 7.640 | 8.140 | 7.610 | 7.920 | 14,728 | -0.01(-0.13%) |
Jul 30, 2014 | 8.280 | 8.280 | 7.510 | 7.930 | 14,515 | -0.11(-1.37%) |
Jul 29, 2014 | 8.290 | 8.360 | 7.670 | 8.040 | 17,332 | -0.14(-1.71%) |
Jul 28, 2014 | 9.890 | 9.890 | 8.070 | 8.180 | 49,192 | +0.55(+7.21%) |
Jul 25, 2014 | 7.250 | 7.950 | 7.100 | 7.630 | 54,058 | +0.38(+5.24%) |
Jul 24, 2014 | 7.510 | 7.600 | 7.250 | 7.250 | 19,026 | -0.35(-4.61%) |
Jul 23, 2014 | 7.780 | 7.990 | 7.580 | 7.600 | 31,224 | +0.08(+1.06%) |
Jul 22, 2014 | 8.260 | 8.350 | 7.500 | 7.520 | 44,988 | +0.21(+2.87%) |
Jul 21, 2014 | 7.510 | 7.540 | 7.130 | 7.310 | 23,211 | -0.30(-3.94%) |
Jul 18, 2014 | 7.730 | 7.750 | 7.390 | 7.610 | 5,750 | -0.16(-2.06%) |
Jul 17, 2014 | 8.260 | 8.400 | 7.350 | 7.770 | 28,269 | -0.57(-6.83%) |
Jul 16, 2014 | 8.580 | 8.680 | 8.300 | 8.340 | 43,938 | -0.21(-2.46%) |
Jul 15, 2014 | 8.550 | 8.660 | 8.380 | 8.550 | 37,642 | +0.20(+2.40%) |
Jul 14, 2014 | 8.300 | 8.560 | 8.270 | 8.350 | 20,653 | +0.08(+0.97%) |
Jul 11, 2014 | 8.100 | 8.300 | 8.100 | 8.270 | 18,010 | +0.26(+3.25%) |
Jul 10, 2014 | 7.860 | 8.100 | 7.860 | 8.010 | 11,850 | +0.09(+1.14%) |
Jul 09, 2014 | 7.790 | 8.130 | 7.790 | 7.920 | 35,260 | +0.13(+1.67%) |
Jul 08, 2014 | 8.470 | 9.000 | 7.540 | 7.790 | 26,548 | -0.93(-10.67%) |
Jul 07, 2014 | 9.050 | 9.180 | 8.630 | 8.720 | 7,300 | -0.31(-3.43%) |
Jul 03, 2014 | 9.550 | 9.030 | 9.030 | 9.030 | 14,100 | -0.67(-6.91%) |
Jul 02, 2014 | 9.850 | 10.18 | 9.700 | 9.700 | 15,505 | -0.14(-1.42%) |
Jul 01, 2014 | 9.750 | 10.27 | 9.710 | 9.840 | 32,552 | +0.10(+1.03%) |
Jun 30, 2014 | 10.00 | 10.00 | 9.630 | 9.740 | 3,880 | -0.15(-1.52%) |
Jun 27, 2014 | 9.900 | 10.02 | 9.151 | 9.890 | 12,333 | +0.09(+0.92%) |
Jun 26, 2014 | 9.570 | 9.970 | 9.570 | 9.800 | 8,100 | +0.29(+3.05%) |
Jun 25, 2014 | 9.920 | 9.920 | 9.360 | 9.510 | 17,319 | +0.02(+0.21%) |
Jun 24, 2014 | 9.820 | 9.820 | 9.420 | 9.490 | 8,882 | +0.19(+2.04%) |
Jun 23, 2014 | 8.750 | 9.640 | 8.750 | 9.300 | 11,591 | +0.50(+5.68%) |
Jun 20, 2014 | 8.600 | 9.210 | 8.570 | 8.800 | 55,170 | -0.40(-4.35%) |
Jun 19, 2014 | 9.700 | 9.702 | 9.050 | 9.200 | 17,303 | -0.50(-5.15%) |
Jun 18, 2014 | 9.970 | 9.970 | 9.600 | 9.700 | 8,666 | -0.32(-3.19%) |
Jun 17, 2014 | 10.00 | 10.06 | 9.620 | 10.02 | 12,839 | +0.07(+0.70%) |
Jun 16, 2014 | 10.30 | 10.30 | 9.663 | 9.950 | 19,793 | -0.34(-3.30%) |
Jun 13, 2014 | 10.22 | 11.03 | 9.750 | 10.29 | 18,693 | +0.32(+3.21%) |
Jun 12, 2014 | 11.00 | 11.00 | 9.650 | 9.970 | 40,440 | -0.02(-0.20%) |
Jun 11, 2014 | 8.640 | 10.27 | 8.500 | 9.990 | 127,064 | +1.35(+15.62%) |
Jun 10, 2014 | 7.500 | 8.640 | 7.500 | 8.640 | 61,031 | +1.00(+13.09%) |
Jun 06, 2014 | 7.450 | 7.830 | 7.310 | 7.640 | 9,453 | +0.14(+1.87%) |
Jun 05, 2014 | 7.340 | 7.500 | 7.260 | 7.500 | 14,558 | +0.20(+2.74%) |
Jun 04, 2014 | 7.600 | 7.600 | 7.180 | 7.300 | 30,979 | +0.08(+1.11%) |
Jun 03, 2014 | 6.900 | 7.350 | 6.730 | 7.220 | 36,381 | +0.22(+3.14%) |