Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.712 | 9.810 | 9.639 | 9.671 | 153,312 | -0.04(-0.42%) |
May 28, 2015 | 9.745 | 9.793 | 9.557 | 9.712 | 76,092 | -0.09(-0.92%) |
May 27, 2015 | 9.704 | 9.908 | 9.450 | 9.802 | 142,166 | +0.16(+1.70%) |
May 26, 2015 | 9.990 | 10.29 | 9.630 | 9.639 | 174,653 | +0.05(+0.51%) |
May 22, 2015 | 9.312 | 9.589 | 9.589 | 9.589 | 122,811 | +0.29(+3.17%) |
May 21, 2015 | 9.361 | 9.400 | 9.091 | 9.295 | 283,562 | -0.02(-0.26%) |
May 20, 2015 | 9.385 | 9.549 | 9.279 | 9.320 | 96,877 | -0.07(-0.70%) |
May 19, 2015 | 9.671 | 9.728 | 9.336 | 9.385 | 124,195 | -0.20(-2.05%) |
May 18, 2015 | 9.254 | 9.908 | 9.156 | 9.581 | 216,246 | +0.35(+3.81%) |
May 15, 2015 | 9.279 | 9.348 | 9.156 | 9.230 | 139,670 | -0.02(-0.18%) |
May 14, 2015 | 8.935 | 9.589 | 8.829 | 9.246 | 297,851 | +0.33(+3.67%) |
May 13, 2015 | 8.339 | 9.107 | 7.977 | 8.919 | 585,691 | +1.19(+15.45%) |
May 12, 2015 | 7.726 | 7.856 | 7.644 | 7.726 | 80,814 | +0.01(+0.11%) |
May 11, 2015 | 7.693 | 7.799 | 7.660 | 7.717 | 64,841 | +0.07(+0.85%) |
May 08, 2015 | 7.840 | 7.840 | 7.636 | 7.652 | 79,400 | -0.11(-1.47%) |
May 07, 2015 | 7.676 | 7.864 | 7.611 | 7.766 | 55,280 | +0.13(+1.71%) |
May 06, 2015 | 7.644 | 7.709 | 7.554 | 7.636 | 99,086 | -0.07(-0.95%) |
May 05, 2015 | 7.930 | 8.020 | 7.652 | 7.709 | 78,838 | -0.25(-3.18%) |
May 04, 2015 | 7.709 | 8.044 | 7.627 | 7.963 | 131,092 | -0.09(-1.12%) |
May 01, 2015 | 7.832 | 8.069 | 7.791 | 8.053 | 76,010 | +0.20(+2.60%) |
Apr 30, 2015 | 8.069 | 8.159 | 7.791 | 7.848 | 124,906 | -0.24(-2.93%) |
Apr 29, 2015 | 8.208 | 8.216 | 7.980 | 8.085 | 56,181 | -0.12(-1.49%) |
Apr 28, 2015 | 8.061 | 8.249 | 8.053 | 8.208 | 58,538 | +0.12(+1.52%) |
Apr 27, 2015 | 7.963 | 8.232 | 7.963 | 8.085 | 95,009 | +0.12(+1.54%) |
Apr 24, 2015 | 8.126 | 8.126 | 7.807 | 7.963 | 46,407 | -0.13(-1.62%) |
Apr 23, 2015 | 8.036 | 8.122 | 7.881 | 8.093 | 77,050 | -0.05(-0.60%) |
Apr 22, 2015 | 8.175 | 8.265 | 8.085 | 8.142 | 102,284 | +0.02(+0.20%) |
Apr 21, 2015 | 8.126 | 8.241 | 8.044 | 8.126 | 109,119 | +0.11(+1.33%) |
Apr 20, 2015 | 7.644 | 8.396 | 7.636 | 8.020 | 290,519 | +0.49(+6.51%) |
Apr 17, 2015 | 7.546 | 7.652 | 7.423 | 7.529 | 108,974 | -0.07(-0.97%) |
Apr 16, 2015 | 7.587 | 7.734 | 7.529 | 7.603 | 56,935 | +0.03(+0.43%) |
Apr 15, 2015 | 7.349 | 7.595 | 7.300 | 7.570 | 52,071 | +0.26(+3.58%) |
Apr 14, 2015 | 7.300 | 7.338 | 7.227 | 7.309 | 24,863 | +0.04(+0.56%) |
Apr 13, 2015 | 7.145 | 7.276 | 7.080 | 7.268 | 78,388 | +0.03(+0.45%) |
Apr 10, 2015 | 7.243 | 7.358 | 7.170 | 7.235 | 55,833 | -0.02(-0.34%) |
Apr 09, 2015 | 7.513 | 7.513 | 7.235 | 7.260 | 71,581 | -0.23(-3.06%) |
Apr 08, 2015 | 7.382 | 7.570 | 7.382 | 7.488 | 47,496 | +0.07(+0.99%) |
Apr 07, 2015 | 7.480 | 7.619 | 7.374 | 7.415 | 57,940 | -0.11(-1.41%) |
Apr 06, 2015 | 7.578 | 7.603 | 7.349 | 7.521 | 136,824 | -0.07(-0.86%) |
Apr 02, 2015 | 7.717 | 7.587 | 7.587 | 7.587 | 109,233 | -0.07(-0.85%) |
Apr 01, 2015 | 7.268 | 7.668 | 7.268 | 7.652 | 204,926 | +0.34(+4.70%) |
Mar 31, 2015 | 7.243 | 7.349 | 7.186 | 7.309 | 29,106 | +0.00(+0.00%) |
Mar 30, 2015 | 7.170 | 7.325 | 7.170 | 7.309 | 54,200 | +0.20(+2.76%) |
Mar 27, 2015 | 7.031 | 7.243 | 7.031 | 7.112 | 134,080 | +0.08(+1.16%) |
Mar 26, 2015 | 6.998 | 7.096 | 6.998 | 7.031 | 88,513 | +0.02(+0.23%) |
Mar 25, 2015 | 7.219 | 7.309 | 7.006 | 7.014 | 101,475 | -0.23(-3.16%) |
Mar 24, 2015 | 7.349 | 7.349 | 7.088 | 7.243 | 38,516 | +0.21(+3.02%) |
Mar 23, 2015 | 7.080 | 7.153 | 6.982 | 7.031 | 121,238 | -0.08(-1.15%) |
Mar 20, 2015 | 7.153 | 7.219 | 7.088 | 7.112 | 140,707 | -0.04(-0.57%) |
Mar 19, 2015 | 7.112 | 7.186 | 7.104 | 7.153 | 42,307 | -0.02(-0.23%) |
Mar 18, 2015 | 7.129 | 7.194 | 6.802 | 7.170 | 70,053 | -0.01(-0.11%) |
Mar 17, 2015 | 7.178 | 7.194 | 7.112 | 7.178 | 52,791 | -0.02(-0.23%) |
Mar 16, 2015 | 7.219 | 7.243 | 6.990 | 7.194 | 40,926 | -0.01(-0.11%) |
Mar 13, 2015 | 7.333 | 7.333 | 7.137 | 7.202 | 41,480 | -0.13(-1.78%) |
Mar 12, 2015 | 7.317 | 7.390 | 7.173 | 7.333 | 58,003 | +0.03(+0.45%) |
Mar 11, 2015 | 7.399 | 7.497 | 7.235 | 7.300 | 54,912 | -0.03(-0.45%) |
Mar 10, 2015 | 7.300 | 7.529 | 7.091 | 7.333 | 71,412 | -0.11(-1.54%) |
Mar 09, 2015 | 7.472 | 7.562 | 7.415 | 7.448 | 64,932 | +0.01(+0.11%) |
Mar 06, 2015 | 7.366 | 7.497 | 7.349 | 7.439 | 61,603 | +0.02(+0.22%) |
Mar 05, 2015 | 7.358 | 7.521 | 7.292 | 7.423 | 101,908 | +0.08(+1.11%) |
Mar 04, 2015 | 7.121 | 7.390 | 7.129 | 7.341 | 111,427 | +0.21(+2.98%) |
Mar 03, 2015 | 7.153 | 7.284 | 7.072 | 7.129 | 42,145 | -0.07(-1.02%) |
Mar 02, 2015 | 7.227 | 7.284 | 7.006 | 7.202 | 222,926 | +0.00(+0.00%) |
Feb 27, 2015 | 7.562 | 7.562 | 7.170 | 7.202 | 123,510 | -0.34(-4.55%) |
Feb 26, 2015 | 7.358 | 7.611 | 7.268 | 7.546 | 51,748 | +0.17(+2.33%) |
Feb 25, 2015 | 6.622 | 7.415 | 6.622 | 7.374 | 146,723 | +0.89(+13.75%) |
Feb 24, 2015 | 6.434 | 6.524 | 6.385 | 6.483 | 53,869 | +0.05(+0.76%) |
Feb 23, 2015 | 6.499 | 6.515 | 6.418 | 6.434 | 47,727 | -0.05(-0.76%) |
Feb 20, 2015 | 6.548 | 6.556 | 6.434 | 6.483 | 61,121 | -0.05(-0.75%) |
Feb 19, 2015 | 6.622 | 6.655 | 6.524 | 6.532 | 28,201 | -0.14(-2.08%) |
Feb 18, 2015 | 6.638 | 6.744 | 6.565 | 6.671 | 38,933 | +0.01(+0.12%) |
Feb 17, 2015 | 6.663 | 6.810 | 6.607 | 6.663 | 33,658 | +0.00(+0.00%) |
Feb 13, 2015 | 6.589 | 6.663 | 6.663 | 6.663 | 52,965 | +0.02(+0.37%) |
Feb 12, 2015 | 6.597 | 6.736 | 6.540 | 6.638 | 57,245 | +0.12(+1.88%) |
Feb 11, 2015 | 6.507 | 6.646 | 6.475 | 6.516 | 124,593 | -0.03(-0.50%) |
Feb 10, 2015 | 6.467 | 6.614 | 6.393 | 6.548 | 44,912 | +0.11(+1.78%) |
Feb 09, 2015 | 6.475 | 6.556 | 6.418 | 6.434 | 54,990 | -0.08(-1.25%) |
Feb 06, 2015 | 6.745 | 6.761 | 6.483 | 6.516 | 79,662 | -0.20(-2.92%) |
Feb 05, 2015 | 6.426 | 6.736 | 6.393 | 6.712 | 48,822 | +0.29(+4.59%) |
Feb 04, 2015 | 6.450 | 6.532 | 6.418 | 6.418 | 27,300 | -0.08(-1.26%) |
Feb 03, 2015 | 6.442 | 6.573 | 6.442 | 6.499 | 59,578 | +0.10(+1.53%) |
Feb 02, 2015 | 6.196 | 6.426 | 6.099 | 6.401 | 79,775 | +0.20(+3.30%) |
Jan 30, 2015 | 6.295 | 6.458 | 6.238 | 6.197 | 118,849 | -0.17(-2.70%) |
Jan 29, 2015 | 6.246 | 6.377 | 6.197 | 6.368 | 42,586 | +0.16(+2.50%) |
Jan 28, 2015 | 6.229 | 6.253 | 6.107 | 6.213 | 93,977 | +0.00(+0.00%) |
Jan 27, 2015 | 6.050 | 6.270 | 5.976 | 6.213 | 117,072 | +0.01(+0.13%) |
Jan 26, 2015 | 6.393 | 6.393 | 6.197 | 6.205 | 72,940 | -0.23(-3.56%) |
Jan 23, 2015 | 6.483 | 6.530 | 6.401 | 6.434 | 35,550 | -0.02(-0.38%) |
Jan 22, 2015 | 6.319 | 6.532 | 6.270 | 6.458 | 59,383 | +0.14(+2.20%) |
Jan 21, 2015 | 6.491 | 6.524 | 6.279 | 6.319 | 63,224 | -0.20(-3.13%) |
Jan 20, 2015 | 6.581 | 6.753 | 6.475 | 6.524 | 65,979 | -0.08(-1.24%) |
Jan 16, 2015 | 6.507 | 6.753 | 6.507 | 6.606 | 139,779 | +0.07(+1.13%) |
Jan 15, 2015 | 6.802 | 6.859 | 6.516 | 6.532 | 85,224 | -0.24(-3.50%) |
Jan 14, 2015 | 6.900 | 7.000 | 6.720 | 6.769 | 84,258 | -0.20(-2.82%) |
Jan 13, 2015 | 6.933 | 7.268 | 6.851 | 6.965 | 114,001 | +0.04(+0.59%) |
Jan 12, 2015 | 6.802 | 7.022 | 6.777 | 6.924 | 171,246 | +0.10(+1.44%) |
Jan 09, 2015 | 6.941 | 7.014 | 6.704 | 6.826 | 60,600 | -0.11(-1.65%) |
Jan 08, 2015 | 6.900 | 7.031 | 6.875 | 6.941 | 85,200 | +0.10(+1.43%) |
Jan 07, 2015 | 6.900 | 7.088 | 6.785 | 6.843 | 118,644 | -0.03(-0.48%) |
Jan 06, 2015 | 6.982 | 7.039 | 6.777 | 6.875 | 107,185 | -0.12(-1.75%) |
Jan 05, 2015 | 7.096 | 7.215 | 6.990 | 6.998 | 132,627 | -0.11(-1.61%) |
Jan 02, 2015 | 7.194 | 7.300 | 7.047 | 7.112 | 105,823 | -0.07(-1.02%) |
Dec 31, 2014 | 7.235 | 7.186 | 7.186 | 7.186 | 171,862 | +0.02(+0.23%) |
Dec 30, 2014 | 7.129 | 7.260 | 7.112 | 7.170 | 90,866 | -0.02(-0.34%) |
Dec 29, 2014 | 7.317 | 7.382 | 7.031 | 7.194 | 94,103 | -0.17(-2.33%) |
Dec 26, 2014 | 7.358 | 7.448 | 7.248 | 7.366 | 55,724 | +0.07(+1.01%) |
Dec 24, 2014 | 7.300 | 7.292 | 7.292 | 7.292 | 31,436 | +0.04(+0.56%) |
Dec 23, 2014 | 7.333 | 7.480 | 7.202 | 7.251 | 147,265 | -0.07(-0.89%) |
Dec 22, 2014 | 7.137 | 7.333 | 7.047 | 7.317 | 133,406 | +0.20(+2.87%) |
Dec 19, 2014 | 7.055 | 7.194 | 7.006 | 7.112 | 400,258 | +0.04(+0.58%) |
Dec 18, 2014 | 7.055 | 7.161 | 6.973 | 7.072 | 138,687 | +0.11(+1.53%) |
Dec 17, 2014 | 6.883 | 7.072 | 6.867 | 6.965 | 145,901 | +0.08(+1.19%) |
Dec 16, 2014 | 6.851 | 7.104 | 6.851 | 6.883 | 152,070 | -0.02(-0.36%) |
Dec 15, 2014 | 6.883 | 6.965 | 6.777 | 6.908 | 92,098 | +0.08(+1.20%) |
Dec 12, 2014 | 7.031 | 7.096 | 6.802 | 6.826 | 120,505 | -0.30(-4.24%) |
Dec 11, 2014 | 7.260 | 7.452 | 7.096 | 7.129 | 128,402 | -0.06(-0.80%) |
Dec 10, 2014 | 7.276 | 7.488 | 7.178 | 7.186 | 157,425 | -0.16(-2.22%) |
Dec 09, 2014 | 7.072 | 7.537 | 6.965 | 7.349 | 214,728 | +0.24(+3.33%) |
Dec 08, 2014 | 7.268 | 7.390 | 7.031 | 7.112 | 168,060 | -0.21(-2.90%) |
Dec 05, 2014 | 7.389 | 7.539 | 7.252 | 7.325 | 122,101 | -0.07(-0.98%) |
Dec 04, 2014 | 7.381 | 7.551 | 7.268 | 7.398 | 261,034 | +0.00(+0.00%) |
Dec 03, 2014 | 7.510 | 7.559 | 7.338 | 7.398 | 157,782 | +0.00(+0.00%) |
Dec 02, 2014 | 7.357 | 7.494 | 7.204 | 7.398 | 225,638 | -0.06(-0.86%) |
Dec 01, 2014 | 7.172 | 7.494 | 7.083 | 7.462 | 213,775 | +0.29(+4.05%) |
Nov 28, 2014 | 7.164 | 7.317 | 6.583 | 7.172 | 93,825 | -0.01(-0.11%) |
Nov 26, 2014 | 7.268 | 7.180 | 7.180 | 7.180 | 166,106 | -0.06(-0.89%) |
Nov 25, 2014 | 7.244 | 7.349 | 7.196 | 7.244 | 194,245 | +0.10(+1.47%) |
Nov 24, 2014 | 7.026 | 7.220 | 6.861 | 7.139 | 180,706 | +0.23(+3.27%) |
Nov 21, 2014 | 6.752 | 6.986 | 6.615 | 6.914 | 192,627 | +0.28(+4.26%) |
Nov 20, 2014 | 6.462 | 6.631 | 6.373 | 6.631 | 105,868 | +0.16(+2.49%) |
Nov 19, 2014 | 6.615 | 6.688 | 6.454 | 6.470 | 121,448 | -0.21(-3.14%) |
Nov 18, 2014 | 6.373 | 6.857 | 6.373 | 6.680 | 195,135 | +0.30(+4.68%) |
Nov 17, 2014 | 6.607 | 6.744 | 6.373 | 6.381 | 174,137 | -0.37(-5.50%) |
Nov 14, 2014 | 6.784 | 6.914 | 6.736 | 6.752 | 94,964 | -0.01(-0.12%) |
Nov 13, 2014 | 6.712 | 6.784 | 6.575 | 6.760 | 94,034 | +0.02(+0.24%) |
Nov 12, 2014 | 6.526 | 6.776 | 6.462 | 6.744 | 113,362 | +0.22(+3.34%) |
Nov 11, 2014 | 6.438 | 6.655 | 6.438 | 6.526 | 145,241 | +0.06(+1.00%) |
Nov 10, 2014 | 6.478 | 6.752 | 6.413 | 6.462 | 248,717 | +0.06(+1.01%) |
Nov 07, 2014 | 7.018 | 7.119 | 6.276 | 6.397 | 385,633 | -0.64(-9.06%) |
Nov 06, 2014 | 6.494 | 7.099 | 6.454 | 7.035 | 331,000 | +0.56(+8.59%) |
Nov 05, 2014 | 5.647 | 6.680 | 5.599 | 6.478 | 482,441 | +0.90(+16.04%) |
Nov 04, 2014 | 5.389 | 5.607 | 5.389 | 5.582 | 50,878 | +0.12(+2.22%) |
Nov 03, 2014 | 5.639 | 5.857 | 5.381 | 5.461 | 210,843 | -0.19(-3.42%) |
Oct 31, 2014 | 5.873 | 5.905 | 5.607 | 5.655 | 169,657 | -0.07(-1.27%) |
Oct 30, 2014 | 5.510 | 5.752 | 5.503 | 5.728 | 155,093 | +0.23(+4.26%) |
Oct 29, 2014 | 5.365 | 5.502 | 5.220 | 5.494 | 62,702 | +0.14(+2.56%) |
Oct 28, 2014 | 5.058 | 5.365 | 5.050 | 5.357 | 75,320 | +0.32(+6.41%) |
Oct 27, 2014 | 5.074 | 5.115 | 4.937 | 5.034 | 30,242 | -0.08(-1.58%) |
Oct 24, 2014 | 5.131 | 5.131 | 5.058 | 5.115 | 24,473 | +0.01(+0.16%) |
Oct 23, 2014 | 5.010 | 5.106 | 4.977 | 5.106 | 35,456 | +0.13(+2.59%) |
Oct 22, 2014 | 5.115 | 5.115 | 4.953 | 4.977 | 22,130 | -0.14(-2.68%) |
Oct 21, 2014 | 5.139 | 5.139 | 5.042 | 5.115 | 17,923 | -0.02(-0.31%) |
Oct 20, 2014 | 5.018 | 5.195 | 5.018 | 5.131 | 45,611 | +0.08(+1.60%) |
Oct 17, 2014 | 5.244 | 5.244 | 4.889 | 5.050 | 100,710 | -0.10(-1.88%) |
Oct 16, 2014 | 5.236 | 5.357 | 5.139 | 5.147 | 62,653 | -0.17(-3.19%) |
Oct 15, 2014 | 4.953 | 5.373 | 4.905 | 5.316 | 91,837 | +0.28(+5.61%) |
Oct 14, 2014 | 5.131 | 5.300 | 5.026 | 5.034 | 91,437 | +0.04(+0.81%) |
Oct 13, 2014 | 4.824 | 5.050 | 4.824 | 4.994 | 73,856 | +0.19(+4.03%) |
Oct 10, 2014 | 4.784 | 4.961 | 4.784 | 4.800 | 72,817 | -0.02(-0.33%) |
Oct 09, 2014 | 4.969 | 4.969 | 4.800 | 4.816 | 57,645 | -0.17(-3.40%) |
Oct 08, 2014 | 4.703 | 5.002 | 4.703 | 4.985 | 71,269 | +0.26(+5.46%) |
Oct 07, 2014 | 4.768 | 4.768 | 4.727 | 4.727 | 29,186 | -0.09(-1.84%) |
Oct 06, 2014 | 4.864 | 4.913 | 4.792 | 4.816 | 41,100 | -0.02(-0.50%) |
Oct 03, 2014 | 4.832 | 4.856 | 4.752 | 4.840 | 26,471 | +0.07(+1.52%) |
Oct 02, 2014 | 4.719 | 4.816 | 4.719 | 4.768 | 36,038 | +0.07(+1.55%) |
Oct 01, 2014 | 4.808 | 4.848 | 4.695 | 4.695 | 72,788 | -0.11(-2.35%) |
Sep 30, 2014 | 4.832 | 4.915 | 4.808 | 4.808 | 99,446 | -0.02(-0.50%) |
Sep 29, 2014 | 4.832 | 4.881 | 4.800 | 4.832 | 52,168 | -0.07(-1.48%) |
Sep 26, 2014 | 4.873 | 4.937 | 4.864 | 4.905 | 70,416 | +0.02(+0.50%) |
Sep 25, 2014 | 4.881 | 4.937 | 4.881 | 4.881 | 73,611 | -0.03(-0.66%) |
Sep 24, 2014 | 4.832 | 4.921 | 4.735 | 4.913 | 76,365 | +0.07(+1.50%) |
Sep 23, 2014 | 4.889 | 4.897 | 4.840 | 4.840 | 82,153 | -0.05(-0.99%) |
Sep 22, 2014 | 4.953 | 5.010 | 4.881 | 4.889 | 86,557 | -0.10(-2.10%) |
Sep 19, 2014 | 5.010 | 5.034 | 4.969 | 4.994 | 104,753 | -0.01(-0.16%) |
Sep 18, 2014 | 4.953 | 5.042 | 4.953 | 5.002 | 39,292 | +0.06(+1.14%) |
Sep 17, 2014 | 4.961 | 5.034 | 4.905 | 4.945 | 46,970 | -0.01(-0.16%) |
Sep 16, 2014 | 4.929 | 5.042 | 4.864 | 4.953 | 76,391 | +0.06(+1.15%) |
Sep 15, 2014 | 5.018 | 5.018 | 4.889 | 4.897 | 65,726 | -0.12(-2.41%) |
Sep 12, 2014 | 4.994 | 5.034 | 4.945 | 5.018 | 67,936 | -0.02(-0.32%) |
Sep 11, 2014 | 4.881 | 5.090 | 4.881 | 5.034 | 67,811 | +0.14(+2.80%) |
Sep 10, 2014 | 4.881 | 4.881 | 4.881 | 4.897 | 35,840 | +0.03(+0.66%) |
Sep 09, 2014 | 4.977 | 4.977 | 4.856 | 4.864 | 39,104 | -0.14(-2.74%) |
Sep 08, 2014 | 4.929 | 5.018 | 4.905 | 5.002 | 32,457 | +0.07(+1.47%) |
Sep 05, 2014 | 4.953 | 4.985 | 4.881 | 4.929 | 27,683 | -0.06(-1.13%) |
Sep 04, 2014 | 4.961 | 5.034 | 4.961 | 4.985 | 19,813 | +0.02(+0.32%) |
Sep 03, 2014 | 5.066 | 5.155 | 4.921 | 4.969 | 21,058 | -0.06(-1.28%) |
Sep 02, 2014 | 5.098 | 5.106 | 5.018 | 5.034 | 47,368 | -0.02(-0.48%) |
Aug 29, 2014 | 4.881 | 5.058 | 5.058 | 5.058 | 54,046 | +0.18(+3.64%) |
Aug 28, 2014 | 4.929 | 4.969 | 4.873 | 4.881 | 34,892 | -0.08(-1.63%) |
Aug 27, 2014 | 5.106 | 5.106 | 4.953 | 4.961 | 46,625 | -0.11(-2.23%) |
Aug 26, 2014 | 5.042 | 5.171 | 5.042 | 5.074 | 43,466 | +0.02(+0.32%) |
Aug 25, 2014 | 5.050 | 5.131 | 5.050 | 5.058 | 26,758 | +0.03(+0.64%) |
Aug 22, 2014 | 5.018 | 5.066 | 4.953 | 5.026 | 36,258 | +0.02(+0.32%) |
Aug 21, 2014 | 5.002 | 5.002 | 4.994 | 5.010 | 61,237 | -0.02(-0.48%) |
Aug 20, 2014 | 4.977 | 5.066 | 4.913 | 5.034 | 52,945 | +0.02(+0.48%) |
Aug 19, 2014 | 5.034 | 5.082 | 5.010 | 5.010 | 39,396 | -0.04(-0.80%) |
Aug 18, 2014 | 5.058 | 5.058 | 5.050 | 5.050 | 34,043 | +0.06(+1.13%) |
Aug 15, 2014 | 4.977 | 5.058 | 4.905 | 4.994 | 82,716 | +0.07(+1.48%) |
Aug 14, 2014 | 4.905 | 4.921 | 4.897 | 4.921 | 29,212 | +0.00(+0.00%) |
Aug 13, 2014 | 4.816 | 4.921 | 4.816 | 4.921 | 69,670 | +0.10(+2.18%) |
Aug 12, 2014 | 4.840 | 4.873 | 4.816 | 4.816 | 34,271 | -0.06(-1.32%) |
Aug 11, 2014 | 4.873 | 4.921 | 4.808 | 4.881 | 53,564 | +0.01(+0.17%) |
Aug 08, 2014 | 4.760 | 4.864 | 4.760 | 4.873 | 42,681 | +0.10(+2.03%) |
Aug 07, 2014 | 4.832 | 4.840 | 4.752 | 4.776 | 32,545 | -0.02(-0.50%) |
Aug 06, 2014 | 4.873 | 4.873 | 4.768 | 4.800 | 52,616 | +0.06(+1.19%) |
Aug 05, 2014 | 4.703 | 4.779 | 4.703 | 4.743 | 77,126 | +0.01(+0.17%) |
Aug 04, 2014 | 4.832 | 4.864 | 4.711 | 4.735 | 112,289 | -0.09(-1.84%) |
Aug 01, 2014 | 4.864 | 4.873 | 4.792 | 4.824 | 69,463 | -0.02(-0.33%) |
Jul 31, 2014 | 4.937 | 5.010 | 4.816 | 4.840 | 87,186 | -0.12(-2.44%) |
Jul 30, 2014 | 5.066 | 5.098 | 4.961 | 4.961 | 44,908 | -0.06(-1.28%) |
Jul 29, 2014 | 4.985 | 5.082 | 4.977 | 5.026 | 65,302 | +0.03(+0.65%) |
Jul 28, 2014 | 4.994 | 5.042 | 4.897 | 4.994 | 72,889 | -0.02(-0.32%) |
Jul 25, 2014 | 5.010 | 5.082 | 4.969 | 5.010 | 55,024 | -0.06(-1.11%) |
Jul 24, 2014 | 4.881 | 5.082 | 4.840 | 5.066 | 88,100 | +0.17(+3.46%) |
Jul 23, 2014 | 4.913 | 4.929 | 4.840 | 4.897 | 60,218 | -0.03(-0.65%) |
Jul 22, 2014 | 4.921 | 4.985 | 4.897 | 4.929 | 42,945 | +0.02(+0.49%) |
Jul 21, 2014 | 4.848 | 5.018 | 4.816 | 4.905 | 48,995 | +0.01(+0.16%) |
Jul 18, 2014 | 4.743 | 4.929 | 4.735 | 4.897 | 80,009 | +0.13(+2.71%) |
Jul 17, 2014 | 4.768 | 4.905 | 4.735 | 4.768 | 88,754 | -0.04(-0.84%) |
Jul 16, 2014 | 4.921 | 4.921 | 4.800 | 4.808 | 25,461 | -0.07(-1.49%) |
Jul 15, 2014 | 5.058 | 5.058 | 4.864 | 4.881 | 26,719 | -0.19(-3.66%) |
Jul 14, 2014 | 4.864 | 5.074 | 4.864 | 5.066 | 66,054 | +0.23(+4.67%) |
Jul 11, 2014 | 4.864 | 4.961 | 4.800 | 4.840 | 73,195 | -0.05(-0.99%) |
Jul 10, 2014 | 4.873 | 4.977 | 4.864 | 4.889 | 40,145 | -0.06(-1.30%) |
Jul 09, 2014 | 4.921 | 5.034 | 4.921 | 4.953 | 28,629 | -0.04(-0.73%) |
Jul 08, 2014 | 4.977 | 5.018 | 4.945 | 4.990 | 65,781 | +0.00(+0.08%) |
Jul 07, 2014 | 4.929 | 5.066 | 4.926 | 4.985 | 73,110 | +0.02(+0.49%) |
Jul 03, 2014 | 4.961 | 4.961 | 4.961 | 4.961 | 21,445 | +0.04(+0.82%) |
Jul 02, 2014 | 4.881 | 4.969 | 4.881 | 4.921 | 30,952 | +0.02(+0.33%) |
Jul 01, 2014 | 4.808 | 4.953 | 4.808 | 4.905 | 86,944 | +0.09(+1.84%) |
Jun 30, 2014 | 4.832 | 4.889 | 4.776 | 4.816 | 75,320 | -0.05(-0.99%) |
Jun 27, 2014 | 4.776 | 4.905 | 4.776 | 4.864 | 183,774 | +0.05(+1.00%) |
Jun 26, 2014 | 4.816 | 4.848 | 4.792 | 4.816 | 27,605 | -0.02(-0.33%) |
Jun 25, 2014 | 4.776 | 4.840 | 4.768 | 4.832 | 63,492 | +0.05(+1.01%) |
Jun 24, 2014 | 4.824 | 4.953 | 4.776 | 4.784 | 61,771 | -0.07(-1.50%) |
Jun 23, 2014 | 4.881 | 4.881 | 4.792 | 4.856 | 43,540 | -0.03(-0.66%) |
Jun 20, 2014 | 4.873 | 4.921 | 4.832 | 4.889 | 165,767 | +0.05(+1.00%) |
Jun 19, 2014 | 4.889 | 4.921 | 4.824 | 4.840 | 39,250 | -0.02(-0.33%) |
Jun 18, 2014 | 4.808 | 4.889 | 4.800 | 4.856 | 40,668 | +0.04(+0.84%) |
Jun 17, 2014 | 4.768 | 4.840 | 4.727 | 4.816 | 30,592 | +0.04(+0.84%) |
Jun 16, 2014 | 4.735 | 4.848 | 4.735 | 4.776 | 55,961 | +0.02(+0.34%) |
Jun 13, 2014 | 4.792 | 4.832 | 4.760 | 4.760 | 52,539 | -0.01(-0.17%) |
Jun 12, 2014 | 4.760 | 4.776 | 4.745 | 4.768 | 87,813 | -0.01(-0.17%) |
Jun 11, 2014 | 4.824 | 4.856 | 4.768 | 4.776 | 54,894 | -0.07(-1.50%) |
Jun 10, 2014 | 4.832 | 4.881 | 4.800 | 4.848 | 42,602 | -0.03(-0.66%) |
Jun 06, 2014 | 4.889 | 4.905 | 4.856 | 4.881 | 52,474 | +0.03(+0.67%) |
Jun 05, 2014 | 4.808 | 4.873 | 4.760 | 4.848 | 82,799 | +0.07(+1.52%) |
Jun 04, 2014 | 4.816 | 4.856 | 4.760 | 4.776 | 71,413 | -0.06(-1.33%) |
Jun 03, 2014 | 4.848 | 4.889 | 4.832 | 4.840 | 62,503 | -0.05(-0.99%) |