Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.455 | 7.490 | 7.110 | 7.450 | 18,014 | -0.04(-0.53%) |
May 28, 2015 | 7.530 | 7.730 | 7.350 | 7.490 | 27,209 | +0.02(+0.27%) |
May 27, 2015 | 7.050 | 7.670 | 7.050 | 7.470 | 91,790 | +0.60(+8.73%) |
May 26, 2015 | 7.070 | 7.170 | 6.640 | 6.870 | 18,582 | -0.26(-3.65%) |
May 22, 2015 | 7.220 | 7.130 | 7.130 | 7.130 | 37,400 | -0.09(-1.25%) |
May 21, 2015 | 7.200 | 7.350 | 7.150 | 7.220 | 5,434 | -0.07(-0.96%) |
May 20, 2015 | 7.200 | 7.290 | 7.190 | 7.290 | 1,153 | -0.02(-0.27%) |
May 19, 2015 | 7.290 | 7.380 | 7.135 | 7.310 | 73,314 | +0.02(+0.27%) |
May 18, 2015 | 7.140 | 7.320 | 7.140 | 7.290 | 38,456 | +0.27(+3.85%) |
May 15, 2015 | 7.390 | 7.400 | 7.020 | 7.020 | 11,549 | -0.41(-5.52%) |
May 14, 2015 | 7.540 | 7.540 | 7.250 | 7.430 | 27,340 | -0.06(-0.80%) |
May 13, 2015 | 7.410 | 7.590 | 7.170 | 7.490 | 128,166 | -0.02(-0.27%) |
May 12, 2015 | 7.400 | 7.510 | 7.400 | 7.510 | 33,984 | +0.01(+0.13%) |
May 11, 2015 | 7.620 | 7.620 | 7.300 | 7.500 | 70,270 | -0.05(-0.66%) |
May 08, 2015 | 7.440 | 7.740 | 7.150 | 7.550 | 505,622 | -0.71(-8.60%) |
May 07, 2015 | 8.040 | 8.470 | 8.040 | 8.260 | 8,566 | -0.09(-1.08%) |
May 06, 2015 | 9.000 | 9.000 | 7.860 | 8.350 | 9,061 | -0.69(-7.63%) |
May 05, 2015 | 9.250 | 9.250 | 8.900 | 9.040 | 1,619 | -0.23(-2.48%) |
May 04, 2015 | 9.740 | 9.740 | 9.270 | 9.270 | 1,450 | -0.06(-0.64%) |
May 01, 2015 | 9.450 | 9.450 | 9.330 | 9.330 | 3,512 | -0.11(-1.20%) |
Apr 30, 2015 | 9.500 | 9.500 | 9.443 | 9.443 | 1,021 | +0.12(+1.32%) |
Apr 29, 2015 | 9.637 | 9.867 | 9.320 | 9.320 | 4,933 | -0.21(-2.20%) |
Apr 28, 2015 | 9.980 | 9.980 | 9.530 | 9.530 | 500 | -0.02(-0.21%) |
Apr 27, 2015 | 9.450 | 9.550 | 9.450 | 9.550 | 1,394 | -0.01(-0.10%) |
Apr 24, 2015 | 9.570 | 9.800 | 9.430 | 9.560 | 5,974 | -0.18(-1.85%) |
Apr 23, 2015 | 9.250 | 9.990 | 9.250 | 9.740 | 6,501 | +0.44(+4.73%) |
Apr 22, 2015 | 10.54 | 10.87 | 9.150 | 9.300 | 22,377 | -1.45(-13.49%) |
Apr 21, 2015 | 11.19 | 11.19 | 10.72 | 10.75 | 5,080 | +0.03(+0.28%) |
Apr 20, 2015 | 11.00 | 11.79 | 10.71 | 10.72 | 16,113 | -0.25(-2.28%) |
Apr 17, 2015 | 10.45 | 11.00 | 10.45 | 10.97 | 3,852 | +0.38(+3.59%) |
Apr 16, 2015 | 10.61 | 10.61 | 10.31 | 10.59 | 3,931 | +0.10(+0.95%) |
Apr 15, 2015 | 10.41 | 10.49 | 10.40 | 10.49 | 15,394 | +0.04(+0.38%) |
Apr 14, 2015 | 10.25 | 10.45 | 10.25 | 10.45 | 18,295 | +0.33(+3.26%) |
Apr 13, 2015 | 10.63 | 10.63 | 10.12 | 10.12 | 18,109 | -0.17(-1.62%) |
Apr 10, 2015 | 10.27 | 10.30 | 10.20 | 10.29 | 3,555 | +0.04(+0.35%) |
Apr 09, 2015 | 10.28 | 10.28 | 10.17 | 10.25 | 8,031 | +0.13(+1.28%) |
Apr 08, 2015 | 10.10 | 10.59 | 10.10 | 10.12 | 18,278 | -0.49(-4.62%) |
Apr 07, 2015 | 10.34 | 10.65 | 10.17 | 10.61 | 5,019 | -0.03(-0.28%) |
Apr 06, 2015 | 10.00 | 10.64 | 10.00 | 10.64 | 14,215 | +0.49(+4.83%) |
Apr 02, 2015 | 10.02 | 10.15 | 10.15 | 10.15 | 19,900 | +0.14(+1.40%) |
Apr 01, 2015 | 10.15 | 10.25 | 10.01 | 10.01 | 3,790 | -0.17(-1.67%) |
Mar 31, 2015 | 10.16 | 10.38 | 10.15 | 10.18 | 1,953 | +0.06(+0.59%) |
Mar 30, 2015 | 10.83 | 10.93 | 10.01 | 10.12 | 13,697 | -0.63(-5.86%) |
Mar 27, 2015 | 10.67 | 10.94 | 10.43 | 10.75 | 3,511 | +0.34(+3.27%) |
Mar 26, 2015 | 10.60 | 10.85 | 10.00 | 10.41 | 22,909 | -0.23(-2.17%) |
Mar 25, 2015 | 10.75 | 10.75 | 10.55 | 10.64 | 1,670 | +0.03(+0.30%) |
Mar 24, 2015 | 10.90 | 10.90 | 10.60 | 10.61 | 4,451 | -0.01(-0.09%) |
Mar 23, 2015 | 10.96 | 10.97 | 10.50 | 10.62 | 7,193 | -0.18(-1.67%) |
Mar 20, 2015 | 10.63 | 11.17 | 10.63 | 10.80 | 5,977 | +0.20(+1.89%) |
Mar 19, 2015 | 11.29 | 11.30 | 10.60 | 10.60 | 11,742 | -0.62(-5.53%) |
Mar 18, 2015 | 10.51 | 11.25 | 10.51 | 11.22 | 2,948 | +0.11(+0.99%) |
Mar 17, 2015 | 10.25 | 11.24 | 10.25 | 11.11 | 3,694 | -0.35(-3.05%) |
Mar 16, 2015 | 11.45 | 11.70 | 10.44 | 11.46 | 6,654 | +1.05(+10.09%) |
Mar 13, 2015 | 10.40 | 10.41 | 10.38 | 10.41 | 494 | -0.18(-1.70%) |
Mar 12, 2015 | 10.43 | 10.84 | 10.35 | 10.59 | 2,315 | -0.03(-0.28%) |
Mar 11, 2015 | 10.80 | 10.80 | 10.38 | 10.62 | 1,935 | +0.15(+1.43%) |
Mar 10, 2015 | 10.33 | 10.98 | 10.33 | 10.47 | 9,283 | +0.46(+4.60%) |
Mar 09, 2015 | 10.56 | 10.99 | 9.620 | 10.01 | 8,192 | -0.51(-4.85%) |
Mar 06, 2015 | 10.50 | 10.99 | 10.50 | 10.52 | 4,087 | +0.02(+0.19%) |
Mar 05, 2015 | 11.00 | 11.00 | 10.50 | 10.50 | 3,483 | +0.11(+1.06%) |
Mar 04, 2015 | 10.60 | 10.81 | 10.36 | 10.39 | 8,436 | -0.21(-1.98%) |
Mar 03, 2015 | 10.62 | 10.62 | 10.62 | 10.60 | 9,510 | +0.02(+0.19%) |
Mar 02, 2015 | 10.50 | 11.25 | 10.47 | 10.58 | 11,096 | +0.38(+3.73%) |
Feb 27, 2015 | 10.25 | 10.26 | 10.00 | 10.20 | 11,590 | -0.07(-0.68%) |
Feb 26, 2015 | 10.03 | 10.27 | 9.830 | 10.27 | 6,566 | +0.02(+0.20%) |
Feb 25, 2015 | 9.900 | 10.27 | 9.900 | 10.25 | 5,038 | +0.40(+4.06%) |
Feb 24, 2015 | 10.25 | 10.50 | 9.620 | 9.850 | 16,450 | -0.46(-4.46%) |
Feb 23, 2015 | 10.62 | 10.70 | 9.710 | 10.31 | 17,070 | -0.19(-1.81%) |
Feb 20, 2015 | 12.07 | 12.28 | 10.35 | 10.50 | 51,336 | -1.33(-11.24%) |
Feb 19, 2015 | 11.45 | 12.16 | 11.40 | 11.83 | 23,627 | +0.78(+7.06%) |
Feb 18, 2015 | 11.19 | 11.30 | 10.70 | 11.05 | 6,092 | -0.09(-0.81%) |
Feb 17, 2015 | 10.94 | 11.19 | 10.94 | 11.14 | 7,788 | +0.13(+1.18%) |
Feb 13, 2015 | 11.50 | 11.01 | 11.01 | 11.01 | 2,500 | -0.25(-2.22%) |
Feb 12, 2015 | 11.01 | 11.84 | 10.98 | 11.26 | 9,544 | +0.27(+2.46%) |
Feb 11, 2015 | 11.15 | 12.07 | 10.95 | 10.99 | 8,247 | -0.26(-2.31%) |
Feb 10, 2015 | 11.15 | 12.26 | 11.15 | 11.25 | 14,917 | +0.10(+0.90%) |
Feb 09, 2015 | 10.96 | 11.99 | 10.91 | 11.15 | 12,813 | -0.48(-4.13%) |
Feb 06, 2015 | 11.50 | 12.10 | 11.45 | 11.63 | 23,795 | +0.28(+2.47%) |
Feb 05, 2015 | 11.12 | 11.49 | 11.12 | 11.35 | 9,639 | +0.26(+2.34%) |
Feb 04, 2015 | 10.66 | 11.24 | 10.62 | 11.09 | 10,695 | +0.41(+3.84%) |
Feb 03, 2015 | 11.50 | 11.97 | 10.66 | 10.68 | 28,364 | -0.82(-7.13%) |
Feb 02, 2015 | 12.30 | 12.30 | 11.50 | 11.50 | 15,112 | -0.60(-4.96%) |
Jan 30, 2015 | 12.30 | 12.30 | 11.80 | 12.10 | 25,055 | +0.26(+2.20%) |
Jan 29, 2015 | 12.00 | 12.19 | 11.53 | 11.84 | 38,099 | +0.25(+2.16%) |
Jan 28, 2015 | 11.62 | 13.50 | 10.79 | 11.59 | 110,416 | +0.62(+5.65%) |
Jan 27, 2015 | 9.810 | 11.90 | 9.810 | 10.97 | 78,961 | +1.11(+11.26%) |
Jan 26, 2015 | 9.440 | 11.00 | 9.100 | 9.860 | 42,526 | +1.00(+11.29%) |
Jan 23, 2015 | 9.580 | 9.580 | 8.800 | 8.860 | 4,816 | -0.74(-7.71%) |
Jan 22, 2015 | 9.400 | 9.750 | 8.550 | 9.600 | 44,992 | +0.17(+1.80%) |
Jan 21, 2015 | 10.68 | 10.68 | 9.400 | 9.430 | 35,035 | -1.22(-11.46%) |
Jan 20, 2015 | 10.10 | 11.92 | 9.950 | 10.65 | 75,930 | +0.48(+4.72%) |
Jan 16, 2015 | 7.520 | 10.70 | 7.520 | 10.17 | 86,872 | +2.27(+28.78%) |
Jan 15, 2015 | 7.900 | 7.950 | 7.880 | 7.897 | 32,545 | +0.04(+0.47%) |
Jan 14, 2015 | 7.850 | 8.080 | 7.610 | 7.860 | 221,387 | -0.01(-0.13%) |
Jan 13, 2015 | 7.750 | 7.900 | 7.310 | 7.870 | 14,592 | +0.05(+0.64%) |
Jan 12, 2015 | 7.480 | 7.880 | 7.480 | 7.820 | 5,555 | +0.34(+4.55%) |
Jan 09, 2015 | 7.340 | 7.610 | 7.000 | 7.480 | 28,868 | -0.16(-2.09%) |
Jan 08, 2015 | 7.431 | 7.790 | 7.431 | 7.640 | 7,963 | +0.16(+2.14%) |
Jan 07, 2015 | 7.760 | 7.830 | 7.470 | 7.480 | 4,417 | -0.35(-4.47%) |
Jan 06, 2015 | 7.560 | 7.870 | 7.350 | 7.830 | 11,419 | +0.22(+2.89%) |
Jan 05, 2015 | 7.400 | 7.860 | 7.330 | 7.610 | 10,972 | +0.31(+4.25%) |
Jan 02, 2015 | 7.650 | 7.650 | 6.900 | 7.300 | 23,048 | +0.08(+1.11%) |
Dec 31, 2014 | 7.080 | 7.220 | 7.220 | 7.220 | 23,600 | +0.21(+3.00%) |
Dec 30, 2014 | 6.900 | 7.490 | 6.790 | 7.010 | 9,908 | -0.09(-1.27%) |
Dec 29, 2014 | 7.090 | 7.340 | 6.970 | 7.100 | 11,839 | +0.45(+6.77%) |
Dec 26, 2014 | 7.890 | 7.900 | 6.530 | 6.650 | 37,307 | -0.87(-11.57%) |
Dec 24, 2014 | 7.570 | 7.520 | 7.520 | 7.520 | 16,200 | +0.20(+2.73%) |
Dec 23, 2014 | 7.900 | 7.900 | 7.240 | 7.320 | 18,157 | -0.51(-6.51%) |
Dec 22, 2014 | 7.860 | 7.900 | 7.290 | 7.830 | 5,629 | +0.39(+5.24%) |
Dec 19, 2014 | 7.290 | 7.900 | 7.290 | 7.440 | 3,723 | -0.02(-0.27%) |
Dec 18, 2014 | 7.000 | 7.900 | 6.900 | 7.460 | 12,728 | +0.72(+10.68%) |
Dec 17, 2014 | 7.270 | 7.730 | 6.720 | 6.740 | 8,020 | -0.31(-4.40%) |
Dec 16, 2014 | 7.590 | 7.590 | 7.020 | 7.050 | 9,380 | -0.55(-7.24%) |
Dec 15, 2014 | 7.700 | 7.700 | 7.501 | 7.600 | 2,860 | -0.20(-2.56%) |
Dec 12, 2014 | 8.380 | 8.930 | 7.695 | 7.800 | 70,812 | -0.10(-1.27%) |
Dec 11, 2014 | 7.900 | 7.900 | 7.750 | 7.900 | 6,531 | +0.05(+0.64%) |
Dec 10, 2014 | 7.850 | 7.950 | 7.800 | 7.850 | 7,707 | +0.14(+1.82%) |
Dec 09, 2014 | 7.800 | 7.900 | 7.710 | 7.710 | 4,187 | -0.09(-1.15%) |
Dec 08, 2014 | 7.340 | 7.900 | 7.250 | 7.800 | 46,337 | +0.61(+8.48%) |
Dec 05, 2014 | 7.500 | 7.510 | 7.180 | 7.190 | 3,350 | -0.20(-2.71%) |
Dec 04, 2014 | 7.340 | 7.590 | 7.330 | 7.390 | 3,606 | -0.16(-2.12%) |
Dec 03, 2014 | 7.640 | 7.640 | 7.320 | 7.550 | 4,415 | +0.29(+3.99%) |
Dec 02, 2014 | 7.150 | 7.260 | 7.150 | 7.260 | 3,000 | -0.08(-1.09%) |
Dec 01, 2014 | 7.080 | 7.450 | 7.030 | 7.340 | 12,260 | +0.12(+1.66%) |
Nov 28, 2014 | 7.130 | 7.350 | 7.050 | 7.220 | 1,995 | -0.13(-1.77%) |
Nov 25, 2014 | 7.200 | 7.350 | 7.350 | 7.350 | 2,700 | -0.16(-2.13%) |
Nov 24, 2014 | 7.430 | 7.570 | 7.040 | 7.510 | 1,610 | -0.02(-0.27%) |
Nov 21, 2014 | 7.114 | 7.540 | 7.114 | 7.530 | 3,385 | +0.28(+3.86%) |
Nov 20, 2014 | 7.570 | 7.670 | 7.030 | 7.250 | 6,961 | -0.08(-1.09%) |
Nov 19, 2014 | 7.200 | 7.440 | 7.140 | 7.330 | 2,178 | +0.11(+1.52%) |
Nov 18, 2014 | 7.460 | 7.710 | 7.080 | 7.220 | 6,919 | -0.43(-5.62%) |
Nov 17, 2014 | 7.600 | 7.770 | 7.474 | 7.650 | 6,848 | +0.18(+2.41%) |
Nov 14, 2014 | 7.760 | 7.790 | 7.140 | 7.470 | 4,450 | -0.44(-5.56%) |
Nov 13, 2014 | 7.860 | 7.910 | 7.860 | 7.910 | 351 | +0.39(+5.18%) |
Nov 12, 2014 | 7.650 | 7.910 | 7.300 | 7.520 | 11,796 | +0.01(+0.13%) |
Nov 11, 2014 | 7.699 | 7.950 | 7.340 | 7.510 | 56,593 | -0.40(-5.06%) |
Nov 10, 2014 | 7.040 | 7.920 | 7.018 | 7.910 | 35,265 | +0.79(+11.10%) |
Nov 07, 2014 | 7.730 | 7.730 | 6.850 | 7.120 | 45,115 | -0.60(-7.77%) |
Nov 06, 2014 | 7.150 | 7.770 | 6.810 | 7.720 | 8,860 | +0.34(+4.61%) |
Nov 05, 2014 | 7.900 | 7.930 | 7.300 | 7.380 | 16,771 | -0.51(-6.46%) |
Nov 04, 2014 | 6.750 | 7.990 | 6.750 | 7.890 | 25,983 | +1.18(+17.59%) |
Nov 03, 2014 | 6.650 | 6.900 | 6.100 | 6.710 | 33,342 | -0.19(-2.75%) |
Oct 31, 2014 | 7.900 | 7.910 | 6.840 | 6.900 | 31,095 | -0.60(-8.00%) |
Oct 30, 2014 | 7.900 | 9.000 | 7.500 | 7.500 | 123,503 | -2.26(-23.16%) |
Oct 29, 2014 | 8.950 | 11.99 | 8.950 | 9.760 | 46,400 | +0.77(+8.57%) |
Oct 28, 2014 | 8.370 | 9.600 | 7.810 | 8.990 | 11,463 | +0.75(+9.04%) |
Oct 27, 2014 | 7.960 | 8.245 | 7.510 | 8.245 | 5,271 | +0.43(+5.57%) |
Oct 24, 2014 | 7.630 | 8.100 | 7.620 | 7.810 | 12,719 | -0.04(-0.51%) |
Oct 23, 2014 | 6.820 | 8.200 | 6.540 | 7.850 | 18,454 | +0.66(+9.16%) |
Oct 22, 2014 | 7.950 | 7.950 | 7.011 | 7.191 | 20,378 | -0.76(-9.55%) |
Oct 21, 2014 | 5.920 | 7.990 | 5.710 | 7.950 | 29,968 | +2.06(+34.97%) |
Oct 20, 2014 | 5.860 | 5.890 | 5.700 | 5.890 | 5,753 | +0.14(+2.43%) |
Oct 17, 2014 | 5.540 | 5.880 | 5.520 | 5.750 | 15,876 | -0.04(-0.73%) |
Oct 16, 2014 | 5.990 | 6.000 | 5.560 | 5.792 | 16,355 | -0.19(-3.14%) |
Oct 15, 2014 | 5.780 | 5.980 | 5.780 | 5.980 | 4,363 | -0.01(-0.17%) |
Oct 14, 2014 | 5.580 | 5.990 | 5.470 | 5.990 | 13,760 | +0.22(+3.81%) |
Oct 13, 2014 | 5.835 | 5.990 | 5.720 | 5.770 | 7,291 | -0.11(-1.87%) |
Oct 10, 2014 | 5.550 | 6.010 | 5.550 | 5.880 | 7,439 | -0.02(-0.34%) |
Oct 09, 2014 | 5.830 | 5.900 | 5.820 | 5.900 | 9,297 | +0.04(+0.68%) |
Oct 08, 2014 | 5.850 | 6.040 | 5.580 | 5.860 | 12,387 | +0.12(+2.09%) |
Oct 07, 2014 | 5.715 | 5.870 | 5.390 | 5.740 | 5,539 | -0.22(-3.69%) |
Oct 06, 2014 | 5.540 | 6.000 | 5.540 | 5.960 | 1,843 | -0.04(-0.67%) |
Oct 03, 2014 | 6.010 | 6.050 | 5.720 | 6.000 | 6,704 | +0.00(+0.00%) |
Oct 02, 2014 | 5.970 | 6.000 | 5.500 | 6.000 | 4,241 | +0.01(+0.17%) |
Oct 01, 2014 | 5.980 | 6.000 | 5.470 | 5.990 | 8,406 | +0.07(+1.18%) |
Sep 30, 2014 | 5.850 | 6.120 | 5.850 | 5.920 | 4,543 | +0.15(+2.60%) |
Sep 29, 2014 | 5.990 | 6.150 | 5.770 | 5.770 | 7,036 | -0.33(-5.41%) |
Sep 26, 2014 | 5.885 | 6.110 | 5.770 | 6.100 | 4,407 | -0.04(-0.65%) |
Sep 25, 2014 | 6.500 | 6.500 | 5.660 | 6.140 | 14,911 | -0.40(-6.12%) |
Sep 24, 2014 | 6.720 | 6.720 | 5.810 | 6.540 | 21,798 | -0.30(-4.39%) |
Sep 23, 2014 | 6.840 | 7.150 | 6.830 | 6.840 | 8,404 | -0.46(-6.30%) |
Sep 22, 2014 | 7.490 | 7.630 | 6.860 | 7.300 | 20,273 | -0.10(-1.35%) |
Sep 19, 2014 | 7.220 | 7.300 | 6.920 | 7.400 | 74,113 | +0.50(+7.25%) |
Sep 18, 2014 | 7.050 | 7.100 | 6.510 | 6.900 | 10,950 | -0.05(-0.72%) |
Sep 17, 2014 | 6.630 | 7.270 | 5.800 | 6.950 | 17,887 | +0.07(+1.02%) |
Sep 16, 2014 | 6.400 | 7.250 | 5.450 | 6.880 | 65,696 | +0.31(+4.80%) |
Sep 15, 2014 | 5.280 | 7.400 | 5.270 | 6.565 | 174,070 | +1.54(+30.52%) |
Sep 12, 2014 | 4.051 | 5.040 | 4.051 | 5.030 | 20,139 | +0.88(+21.20%) |
Sep 11, 2014 | 4.100 | 4.150 | 4.100 | 4.150 | 1,046 | +0.07(+1.72%) |
Sep 10, 2014 | 4.240 | 4.250 | 4.080 | 4.080 | 2,945 | -0.09(-2.16%) |
Sep 09, 2014 | 4.250 | 4.250 | 4.010 | 4.170 | 4,365 | +0.12(+2.96%) |
Sep 08, 2014 | 4.380 | 4.380 | 4.050 | 4.050 | 1,135 | -0.16(-3.80%) |
Sep 05, 2014 | 4.300 | 4.300 | 3.820 | 4.210 | 12,401 | +0.32(+8.23%) |
Sep 04, 2014 | 3.900 | 4.180 | 3.600 | 3.890 | 19,726 | +0.29(+8.06%) |
Sep 03, 2014 | 3.730 | 3.730 | 3.580 | 3.600 | 3,545 | -0.03(-0.83%) |
Sep 02, 2014 | 4.180 | 4.180 | 3.600 | 3.630 | 3,065 | +0.17(+4.91%) |
Aug 29, 2014 | 3.470 | 3.460 | 3.460 | 3.460 | 600 | +0.11(+3.28%) |
Aug 28, 2014 | 3.430 | 3.550 | 3.400 | 3.350 | 1,825 | -0.05(-1.47%) |
Aug 27, 2014 | 3.590 | 3.660 | 3.400 | 3.400 | 10,887 | -0.20(-5.56%) |
Aug 26, 2014 | 3.770 | 3.970 | 3.590 | 3.600 | 24,444 | -0.26(-6.74%) |
Aug 25, 2014 | 3.870 | 3.900 | 3.820 | 3.860 | 6,566 | +0.04(+1.05%) |
Aug 22, 2014 | 3.820 | 3.907 | 3.890 | 3.820 | 6,563 | -0.07(-1.80%) |
Aug 21, 2014 | 3.860 | 4.000 | 3.800 | 3.890 | 4,087 | -0.12(-2.99%) |
Aug 20, 2014 | 3.840 | 4.170 | 4.140 | 4.010 | 7,965 | -0.13(-3.14%) |
Aug 19, 2014 | 4.260 | 4.274 | 3.760 | 4.140 | 6,943 | +0.02(+0.49%) |
Aug 18, 2014 | 4.052 | 4.215 | 4.000 | 4.120 | 16,749 | +0.10(+2.49%) |
Aug 15, 2014 | 4.150 | 4.150 | 4.020 | 4.020 | 1,603 | -0.18(-4.29%) |
Aug 14, 2014 | 4.150 | 4.430 | 4.000 | 4.200 | 9,253 | +0.16(+3.96%) |
Aug 13, 2014 | 3.820 | 4.580 | 3.772 | 4.040 | 8,462 | +0.07(+1.76%) |
Aug 12, 2014 | 4.410 | 4.410 | 3.900 | 3.970 | 5,226 | -0.35(-8.10%) |
Aug 11, 2014 | 4.400 | 4.470 | 4.220 | 4.320 | 11,083 | +0.17(+4.10%) |
Aug 08, 2014 | 3.960 | 4.129 | 3.850 | 4.150 | 5,084 | +0.31(+8.07%) |
Aug 07, 2014 | 4.740 | 4.740 | 3.820 | 3.840 | 14,209 | +0.23(+6.37%) |
Aug 06, 2014 | 3.640 | 3.880 | 3.280 | 3.610 | 13,633 | +0.33(+10.06%) |
Aug 05, 2014 | 3.450 | 3.500 | 3.250 | 3.280 | 12,019 | -0.06(-1.80%) |
Aug 04, 2014 | 3.500 | 3.500 | 3.000 | 3.340 | 20,521 | -0.16(-4.57%) |
Aug 01, 2014 | 3.580 | 3.580 | 3.110 | 3.500 | 6,354 | -0.07(-1.96%) |
Jul 31, 2014 | 3.650 | 3.650 | 3.280 | 3.570 | 19,538 | -0.13(-3.51%) |
Jul 30, 2014 | 3.900 | 3.945 | 3.650 | 3.700 | 7,114 | -0.15(-3.77%) |
Jul 29, 2014 | 3.640 | 4.100 | 3.640 | 3.845 | 42,160 | +0.22(+5.92%) |
Jul 28, 2014 | 4.260 | 4.262 | 3.540 | 3.630 | 55,586 | -0.64(-14.99%) |
Jul 25, 2014 | 4.250 | 4.370 | 4.250 | 4.270 | 9,504 | -0.02(-0.47%) |
Jul 24, 2014 | 4.670 | 4.670 | 4.250 | 4.290 | 13,925 | -0.21(-4.67%) |
Jul 23, 2014 | 4.640 | 4.739 | 4.450 | 4.500 | 17,026 | -0.25(-5.26%) |
Jul 22, 2014 | 4.940 | 4.952 | 4.710 | 4.750 | 5,710 | -0.24(-4.81%) |
Jul 21, 2014 | 4.856 | 5.180 | 4.750 | 4.990 | 14,575 | +0.16(+3.31%) |
Jul 18, 2014 | 4.600 | 5.000 | 4.600 | 4.830 | 12,640 | -0.01(-0.20%) |
Jul 17, 2014 | 5.349 | 5.350 | 4.710 | 4.840 | 16,468 | -0.51(-9.53%) |
Jul 16, 2014 | 5.580 | 5.750 | 4.750 | 5.350 | 35,399 | -0.65(-10.84%) |
Jul 15, 2014 | 6.400 | 6.400 | 6.000 | 6.000 | 7,690 | -0.10(-1.64%) |
Jul 14, 2014 | 6.500 | 6.500 | 6.098 | 6.100 | 35,351 | -0.44(-6.73%) |
Jul 11, 2014 | 6.540 | 6.900 | 6.540 | 6.540 | 1,000 | +0.23(+3.65%) |
Jul 10, 2014 | 6.600 | 6.600 | 6.310 | 6.310 | 6,155 | -0.39(-5.82%) |
Jul 09, 2014 | 6.500 | 7.000 | 6.500 | 6.700 | 1,716 | +0.20(+3.08%) |
Jul 08, 2014 | 6.740 | 6.750 | 6.500 | 6.500 | 18,507 | -0.09(-1.43%) |
Jul 07, 2014 | 6.510 | 6.700 | 6.510 | 6.594 | 4,663 | +0.00(+0.06%) |
Jul 02, 2014 | 6.620 | 6.590 | 6.590 | 6.590 | 4,700 | -0.07(-1.05%) |
Jul 01, 2014 | 6.760 | 6.760 | 6.580 | 6.660 | 975 | +0.10(+1.52%) |
Jun 30, 2014 | 7.000 | 7.000 | 6.500 | 6.560 | 9,185 | -0.16(-2.38%) |
Jun 27, 2014 | 6.700 | 6.950 | 6.690 | 6.720 | 16,273 | +0.07(+1.05%) |
Jun 26, 2014 | 6.720 | 6.720 | 6.570 | 6.650 | 6,618 | -0.05(-0.75%) |
Jun 25, 2014 | 6.750 | 6.970 | 6.700 | 6.700 | 2,102 | +0.05(+0.75%) |
Jun 24, 2014 | 7.050 | 7.191 | 6.590 | 6.650 | 28,976 | -0.55(-7.64%) |
Jun 23, 2014 | 6.950 | 7.250 | 6.790 | 7.200 | 15,764 | +0.25(+3.60%) |
Jun 20, 2014 | 7.870 | 7.870 | 6.950 | 6.950 | 50,598 | -0.56(-7.46%) |
Jun 19, 2014 | 7.650 | 8.222 | 7.320 | 7.510 | 134,905 | +0.82(+12.26%) |
Jun 18, 2014 | 7.000 | 7.000 | 6.500 | 6.690 | 26,246 | -0.51(-7.08%) |
Jun 17, 2014 | 6.510 | 7.200 | 6.510 | 7.200 | 7,299 | +0.28(+4.05%) |
Jun 16, 2014 | 6.510 | 7.000 | 6.510 | 6.920 | 6,784 | +0.13(+1.91%) |
Jun 13, 2014 | 6.800 | 6.800 | 6.520 | 6.790 | 3,063 | +0.12(+1.80%) |
Jun 12, 2014 | 6.540 | 6.980 | 6.130 | 6.670 | 11,117 | +0.16(+2.46%) |
Jun 11, 2014 | 6.990 | 6.990 | 6.420 | 6.510 | 5,925 | -0.48(-6.87%) |
Jun 10, 2014 | 6.030 | 6.990 | 6.400 | 6.990 | 12,082 | +0.41(+6.23%) |
Jun 06, 2014 | 6.010 | 6.640 | 6.000 | 6.580 | 5,550 | +0.03(+0.46%) |
Jun 05, 2014 | 6.000 | 6.550 | 6.000 | 6.550 | 10,930 | +0.46(+7.55%) |
Jun 04, 2014 | 6.140 | 6.149 | 6.010 | 6.090 | 5,794 | -0.19(-3.02%) |
Jun 03, 2014 | 6.090 | 6.280 | 6.090 | 6.280 | 4,500 | +0.19(+3.12%) |