Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.760 | 5.790 | 5.690 | 5.770 | 192,406 | -0.02(-0.35%) |
Feb 26, 2015 | 5.800 | 5.800 | 5.680 | 5.790 | 161,474 | +0.01(+0.17%) |
Feb 25, 2015 | 5.750 | 5.815 | 5.640 | 5.780 | 209,170 | +0.02(+0.35%) |
Feb 24, 2015 | 5.890 | 5.890 | 5.720 | 5.760 | 214,459 | -0.14(-2.37%) |
Feb 23, 2015 | 5.870 | 5.900 | 5.710 | 5.900 | 345,206 | +0.06(+1.03%) |
Feb 20, 2015 | 5.980 | 5.980 | 5.720 | 5.840 | 349,028 | -0.12(-2.01%) |
Feb 19, 2015 | 5.900 | 6.020 | 5.890 | 5.960 | 516,021 | +0.06(+1.02%) |
Feb 18, 2015 | 5.870 | 5.950 | 5.820 | 5.900 | 472,819 | +0.13(+2.25%) |
Feb 17, 2015 | 5.730 | 5.770 | 5.560 | 5.770 | 588,579 | +0.08(+1.41%) |
Feb 13, 2015 | 5.690 | 5.690 | 5.690 | 5.690 | 317,800 | +0.03(+0.53%) |
Feb 12, 2015 | 5.350 | 5.700 | 5.350 | 5.660 | 374,128 | +0.34(+6.39%) |
Feb 11, 2015 | 5.360 | 5.450 | 5.310 | 5.320 | 192,707 | -0.07(-1.30%) |
Feb 10, 2015 | 5.610 | 5.610 | 5.350 | 5.390 | 292,575 | -0.16(-2.88%) |
Feb 09, 2015 | 5.660 | 5.800 | 5.510 | 5.550 | 371,011 | -0.11(-1.94%) |
Feb 06, 2015 | 5.500 | 5.680 | 5.440 | 5.660 | 479,467 | +0.21(+3.85%) |
Feb 05, 2015 | 5.170 | 5.480 | 5.090 | 5.450 | 517,504 | +0.32(+6.24%) |
Feb 04, 2015 | 5.100 | 5.190 | 5.090 | 5.130 | 459,177 | +0.06(+1.18%) |
Feb 03, 2015 | 4.940 | 5.120 | 4.900 | 5.070 | 342,705 | +0.16(+3.26%) |
Feb 02, 2015 | 4.900 | 4.960 | 4.855 | 4.910 | 293,345 | +0.05(+1.03%) |
Jan 30, 2015 | 4.880 | 4.920 | 4.820 | 4.860 | 469,468 | -0.05(-1.02%) |
Jan 29, 2015 | 4.900 | 4.970 | 4.880 | 4.910 | 460,785 | -0.02(-0.41%) |
Jan 28, 2015 | 5.130 | 5.130 | 4.900 | 4.930 | 437,230 | -0.18(-3.52%) |
Jan 27, 2015 | 4.990 | 5.130 | 4.950 | 5.110 | 349,513 | +0.07(+1.39%) |
Jan 26, 2015 | 5.000 | 5.040 | 4.900 | 5.040 | 514,226 | +0.04(+0.80%) |
Jan 23, 2015 | 4.980 | 5.020 | 4.910 | 5.000 | 224,963 | +0.02(+0.40%) |
Jan 22, 2015 | 4.900 | 4.990 | 4.850 | 4.980 | 390,462 | +0.12(+2.47%) |
Jan 21, 2015 | 4.850 | 4.940 | 4.840 | 4.860 | 318,073 | -0.01(-0.21%) |
Jan 20, 2015 | 4.970 | 4.990 | 4.840 | 4.870 | 323,553 | -0.07(-1.42%) |
Jan 16, 2015 | 4.850 | 4.970 | 4.830 | 4.940 | 395,928 | +0.09(+1.86%) |
Jan 15, 2015 | 5.060 | 5.070 | 4.840 | 4.850 | 281,255 | -0.09(-1.82%) |
Jan 14, 2015 | 4.800 | 5.000 | 4.800 | 4.940 | 586,480 | +0.09(+1.86%) |
Jan 13, 2015 | 4.900 | 4.990 | 4.820 | 4.850 | 522,177 | -0.01(-0.21%) |
Jan 12, 2015 | 5.080 | 5.080 | 4.755 | 4.860 | 722,702 | -0.19(-3.76%) |
Jan 09, 2015 | 5.150 | 5.180 | 4.900 | 5.050 | 518,644 | -0.08(-1.66%) |
Jan 08, 2015 | 5.110 | 5.180 | 5.036 | 5.135 | 402,606 | +0.10(+2.09%) |
Jan 07, 2015 | 4.980 | 5.100 | 4.960 | 5.030 | 351,594 | +0.18(+3.71%) |
Jan 06, 2015 | 5.090 | 5.250 | 4.830 | 4.850 | 741,837 | -0.17(-3.39%) |
Jan 05, 2015 | 4.980 | 5.070 | 4.930 | 5.020 | 666,570 | +0.03(+0.60%) |
Jan 02, 2015 | 5.010 | 5.020 | 4.869 | 4.990 | 687,442 | -0.03(-0.60%) |
Dec 31, 2014 | 5.090 | 5.020 | 5.020 | 5.020 | 608,200 | -0.14(-2.71%) |
Dec 30, 2014 | 5.220 | 5.290 | 5.060 | 5.160 | 733,132 | +0.04(+0.78%) |
Dec 29, 2014 | 5.100 | 5.230 | 5.080 | 5.120 | 724,754 | +0.02(+0.39%) |
Dec 26, 2014 | 5.170 | 5.170 | 5.020 | 5.100 | 480,984 | +0.05(+0.99%) |
Dec 24, 2014 | 4.890 | 5.050 | 5.050 | 5.050 | 354,700 | +0.11(+2.23%) |
Dec 23, 2014 | 5.330 | 5.400 | 4.940 | 4.940 | 1,106,627 | -0.21(-4.08%) |
Dec 22, 2014 | 5.700 | 5.730 | 5.105 | 5.150 | 1,104,584 | +0.10(+1.98%) |
Dec 19, 2014 | 4.860 | 5.070 | 4.790 | 5.050 | 763,357 | +0.17(+3.48%) |
Dec 18, 2014 | 4.600 | 4.910 | 4.580 | 4.880 | 758,187 | +0.40(+8.93%) |
Dec 17, 2014 | 4.270 | 4.490 | 4.240 | 4.480 | 1,126,903 | +0.20(+4.67%) |
Dec 16, 2014 | 4.280 | 4.450 | 4.210 | 4.280 | 1,176,124 | -0.04(-0.93%) |
Dec 15, 2014 | 4.580 | 4.685 | 4.310 | 4.320 | 598,117 | -0.25(-5.47%) |
Dec 12, 2014 | 4.670 | 4.730 | 4.540 | 4.570 | 688,030 | -0.16(-3.38%) |
Dec 11, 2014 | 5.140 | 5.140 | 4.710 | 4.730 | 497,634 | -0.16(-3.27%) |
Dec 10, 2014 | 4.800 | 5.000 | 4.650 | 4.890 | 569,424 | -0.15(-2.98%) |
Dec 09, 2014 | 4.960 | 5.060 | 4.860 | 5.040 | 562,238 | +0.04(+0.80%) |
Dec 08, 2014 | 5.100 | 5.120 | 4.970 | 5.000 | 459,075 | -0.10(-1.96%) |
Dec 05, 2014 | 5.040 | 5.150 | 5.040 | 5.100 | 288,779 | +0.06(+1.19%) |
Dec 04, 2014 | 5.050 | 5.090 | 5.040 | 5.040 | 352,290 | -0.03(-0.59%) |
Dec 03, 2014 | 5.060 | 5.130 | 5.040 | 5.070 | 393,526 | +0.00(+0.00%) |
Dec 02, 2014 | 5.090 | 5.240 | 5.050 | 5.070 | 535,542 | +0.00(+0.00%) |
Dec 01, 2014 | 5.130 | 5.130 | 5.005 | 5.070 | 578,462 | -0.07(-1.36%) |
Nov 28, 2014 | 5.190 | 5.190 | 5.100 | 5.140 | 324,889 | -0.02(-0.39%) |
Nov 26, 2014 | 5.130 | 5.160 | 5.160 | 5.160 | 444,400 | +0.02(+0.39%) |
Nov 25, 2014 | 5.140 | 5.180 | 5.100 | 5.140 | 432,435 | +0.04(+0.78%) |
Nov 24, 2014 | 5.080 | 5.200 | 5.080 | 5.100 | 452,917 | +0.05(+0.99%) |
Nov 21, 2014 | 4.910 | 5.100 | 4.910 | 5.050 | 514,776 | +0.09(+1.81%) |
Nov 20, 2014 | 4.850 | 5.000 | 4.810 | 4.960 | 540,981 | +0.06(+1.22%) |
Nov 19, 2014 | 5.030 | 5.030 | 4.891 | 4.900 | 517,026 | -0.16(-3.16%) |
Nov 18, 2014 | 5.150 | 5.200 | 4.970 | 5.060 | 904,751 | -0.08(-1.56%) |
Nov 17, 2014 | 5.300 | 5.420 | 5.120 | 5.140 | 436,802 | -0.26(-4.81%) |
Nov 14, 2014 | 5.390 | 5.430 | 5.320 | 5.400 | 698,062 | +0.03(+0.56%) |
Nov 13, 2014 | 5.370 | 5.510 | 5.343 | 5.370 | 472,044 | +0.03(+0.56%) |
Nov 12, 2014 | 5.350 | 5.407 | 5.210 | 5.340 | 684,298 | -0.03(-0.56%) |
Nov 11, 2014 | 5.500 | 5.530 | 5.320 | 5.370 | 1,001,536 | -0.12(-2.19%) |
Nov 10, 2014 | 5.800 | 5.890 | 5.480 | 5.490 | 1,033,266 | -0.34(-5.83%) |
Nov 07, 2014 | 6.080 | 6.450 | 5.820 | 5.830 | 2,237,092 | -0.86(-12.86%) |
Nov 06, 2014 | 6.650 | 6.770 | 6.551 | 6.690 | 562,854 | +0.02(+0.22%) |
Nov 05, 2014 | 6.910 | 7.010 | 6.640 | 6.675 | 374,966 | -0.19(-2.70%) |
Nov 04, 2014 | 7.020 | 7.070 | 6.800 | 6.860 | 358,745 | -0.17(-2.42%) |
Nov 03, 2014 | 7.000 | 7.070 | 6.970 | 7.030 | 412,562 | +0.06(+0.86%) |
Oct 31, 2014 | 7.030 | 7.030 | 6.840 | 6.970 | 372,659 | +0.10(+1.46%) |
Oct 30, 2014 | 6.770 | 6.950 | 6.690 | 6.870 | 313,217 | +0.11(+1.63%) |
Oct 29, 2014 | 6.820 | 6.842 | 6.680 | 6.760 | 551,355 | -0.01(-0.15%) |
Oct 28, 2014 | 6.700 | 6.845 | 6.630 | 6.770 | 464,816 | +0.10(+1.50%) |
Oct 27, 2014 | 6.880 | 6.760 | 6.760 | 6.670 | 385,621 | -0.09(-1.33%) |
Oct 24, 2014 | 6.370 | 6.760 | 6.280 | 6.760 | 640,126 | +0.36(+5.62%) |
Oct 23, 2014 | 6.430 | 6.500 | 6.300 | 6.400 | 279,891 | +0.07(+1.11%) |
Oct 22, 2014 | 6.410 | 6.525 | 6.270 | 6.330 | 331,137 | -0.08(-1.25%) |
Oct 21, 2014 | 6.470 | 6.480 | 6.380 | 6.410 | 288,931 | -0.03(-0.47%) |
Oct 20, 2014 | 6.360 | 6.430 | 6.310 | 6.440 | 239,346 | +0.05(+0.78%) |
Oct 17, 2014 | 6.700 | 6.700 | 6.360 | 6.390 | 315,470 | -0.24(-3.55%) |
Oct 16, 2014 | 6.430 | 6.690 | 6.350 | 6.625 | 284,059 | +0.11(+1.61%) |
Oct 15, 2014 | 6.240 | 6.600 | 6.080 | 6.520 | 452,443 | +0.20(+3.16%) |
Oct 14, 2014 | 6.170 | 6.360 | 6.160 | 6.320 | 438,125 | +0.27(+4.46%) |
Oct 13, 2014 | 6.130 | 6.300 | 6.010 | 6.050 | 348,772 | -0.05(-0.82%) |
Oct 10, 2014 | 6.040 | 6.210 | 5.930 | 6.100 | 575,860 | +0.01(+0.16%) |
Oct 09, 2014 | 6.360 | 6.400 | 6.070 | 6.090 | 435,957 | -0.26(-4.09%) |
Oct 08, 2014 | 6.130 | 6.360 | 6.090 | 6.350 | 572,683 | +0.27(+4.44%) |
Oct 07, 2014 | 6.170 | 6.210 | 6.030 | 6.080 | 744,733 | -0.15(-2.41%) |
Oct 06, 2014 | 6.360 | 6.490 | 5.915 | 6.230 | 662,258 | -0.16(-2.50%) |
Oct 03, 2014 | 6.530 | 6.530 | 6.385 | 6.390 | 343,754 | -0.03(-0.47%) |
Oct 02, 2014 | 6.310 | 6.480 | 6.280 | 6.420 | 447,023 | +0.10(+1.58%) |
Oct 01, 2014 | 6.590 | 6.750 | 6.180 | 6.320 | 1,141,027 | -0.24(-3.66%) |
Sep 30, 2014 | 6.900 | 6.910 | 6.560 | 6.560 | 554,958 | -0.33(-4.79%) |
Sep 29, 2014 | 6.910 | 6.930 | 6.870 | 6.890 | 226,102 | -0.09(-1.29%) |
Sep 26, 2014 | 6.870 | 7.000 | 6.860 | 6.980 | 286,037 | +0.12(+1.75%) |
Sep 25, 2014 | 6.930 | 7.030 | 6.800 | 6.860 | 356,477 | -0.07(-1.01%) |
Sep 24, 2014 | 6.890 | 6.960 | 6.860 | 6.930 | 262,800 | +0.09(+1.32%) |
Sep 23, 2014 | 6.810 | 6.900 | 6.720 | 6.840 | 505,696 | -0.02(-0.29%) |
Sep 22, 2014 | 7.000 | 7.000 | 6.850 | 6.860 | 413,699 | -0.18(-2.56%) |
Sep 19, 2014 | 7.170 | 7.170 | 6.990 | 7.040 | 386,354 | -0.13(-1.81%) |
Sep 18, 2014 | 7.220 | 7.260 | 7.144 | 7.170 | 272,208 | -0.05(-0.69%) |
Sep 17, 2014 | 7.200 | 7.350 | 7.180 | 7.220 | 377,293 | +0.05(+0.70%) |
Sep 16, 2014 | 7.150 | 7.180 | 7.060 | 7.170 | 317,383 | +0.03(+0.42%) |
Sep 15, 2014 | 7.120 | 7.210 | 7.020 | 7.140 | 285,620 | +0.05(+0.71%) |
Sep 12, 2014 | 7.140 | 7.220 | 7.060 | 7.090 | 334,764 | -0.07(-0.98%) |
Sep 11, 2014 | 7.200 | 7.340 | 7.145 | 7.160 | 695,948 | -0.05(-0.69%) |
Sep 10, 2014 | 7.050 | 7.210 | 7.010 | 7.210 | 506,026 | +0.15(+2.12%) |
Sep 09, 2014 | 7.130 | 7.160 | 6.970 | 7.060 | 458,145 | -0.07(-0.98%) |
Sep 08, 2014 | 7.060 | 7.188 | 7.060 | 7.130 | 291,210 | +0.03(+0.42%) |
Sep 05, 2014 | 7.200 | 7.200 | 7.020 | 7.100 | 470,888 | -0.14(-1.93%) |
Sep 04, 2014 | 7.290 | 7.290 | 7.200 | 7.240 | 261,968 | -0.04(-0.55%) |
Sep 03, 2014 | 7.420 | 7.500 | 7.210 | 7.280 | 566,939 | -0.13(-1.75%) |
Sep 02, 2014 | 7.540 | 7.580 | 7.410 | 7.410 | 287,495 | -0.12(-1.59%) |
Aug 29, 2014 | 7.480 | 7.530 | 7.530 | 7.530 | 245,100 | +0.06(+0.80%) |
Aug 28, 2014 | 7.590 | 7.620 | 7.450 | 7.470 | 520,870 | -0.19(-2.48%) |
Aug 27, 2014 | 7.820 | 7.820 | 7.630 | 7.660 | 183,393 | -0.16(-2.05%) |
Aug 26, 2014 | 7.820 | 7.884 | 7.780 | 7.820 | 248,145 | +0.00(+0.00%) |
Aug 25, 2014 | 7.830 | 7.910 | 7.770 | 7.820 | 286,546 | +0.07(+0.90%) |
Aug 22, 2014 | 7.640 | 7.820 | 7.560 | 7.750 | 369,289 | +0.13(+1.71%) |
Aug 21, 2014 | 7.620 | 7.680 | 7.510 | 7.620 | 318,881 | -0.02(-0.26%) |
Aug 20, 2014 | 7.770 | 7.770 | 7.600 | 7.640 | 243,827 | -0.15(-1.93%) |
Aug 19, 2014 | 7.870 | 7.940 | 7.780 | 7.790 | 170,061 | -0.08(-1.02%) |
Aug 18, 2014 | 7.760 | 7.970 | 7.520 | 7.870 | 398,808 | +0.20(+2.61%) |
Aug 15, 2014 | 7.910 | 7.920 | 7.610 | 7.670 | 412,473 | -0.16(-2.04%) |
Aug 14, 2014 | 7.840 | 7.955 | 7.800 | 7.830 | 204,978 | -0.04(-0.51%) |
Aug 13, 2014 | 7.800 | 7.945 | 7.680 | 7.870 | 340,416 | +0.13(+1.68%) |
Aug 12, 2014 | 7.770 | 7.870 | 7.700 | 7.740 | 362,907 | -0.04(-0.51%) |
Aug 11, 2014 | 7.550 | 7.790 | 7.390 | 7.780 | 680,594 | +0.28(+3.73%) |
Aug 08, 2014 | 7.170 | 7.550 | 7.165 | 7.500 | 698,707 | +0.28(+3.88%) |
Aug 07, 2014 | 7.190 | 7.280 | 7.140 | 7.220 | 451,255 | +0.05(+0.70%) |
Aug 06, 2014 | 7.200 | 7.300 | 7.150 | 7.170 | 250,366 | -0.07(-0.97%) |
Aug 05, 2014 | 7.260 | 7.342 | 7.210 | 7.240 | 344,406 | -0.07(-0.96%) |
Aug 04, 2014 | 7.340 | 7.940 | 7.250 | 7.310 | 215,159 | +0.00(+0.00%) |
Aug 01, 2014 | 7.310 | 7.380 | 7.240 | 7.310 | 371,241 | +0.01(+0.14%) |
Jul 31, 2014 | 7.320 | 7.380 | 7.260 | 7.300 | 425,818 | -0.14(-1.88%) |
Jul 30, 2014 | 7.430 | 7.490 | 7.330 | 7.440 | 254,013 | +0.10(+1.36%) |
Jul 29, 2014 | 7.280 | 7.400 | 7.220 | 7.340 | 248,273 | +0.05(+0.69%) |
Jul 28, 2014 | 7.250 | 7.350 | 7.240 | 7.290 | 373,493 | +0.04(+0.55%) |
Jul 25, 2014 | 7.500 | 7.500 | 7.210 | 7.250 | 617,161 | -0.30(-3.97%) |
Jul 24, 2014 | 7.760 | 7.880 | 7.490 | 7.550 | 320,160 | -0.20(-2.58%) |
Jul 23, 2014 | 7.910 | 7.930 | 7.740 | 7.750 | 316,770 | -0.17(-2.15%) |
Jul 22, 2014 | 7.780 | 7.950 | 7.720 | 7.920 | 481,967 | +0.19(+2.46%) |
Jul 21, 2014 | 7.630 | 7.780 | 7.620 | 7.730 | 254,015 | +0.01(+0.13%) |
Jul 18, 2014 | 7.520 | 7.750 | 7.520 | 7.720 | 277,245 | +0.18(+2.39%) |
Jul 17, 2014 | 7.580 | 7.710 | 7.470 | 7.540 | 377,143 | -0.12(-1.57%) |
Jul 16, 2014 | 7.650 | 7.705 | 7.560 | 7.660 | 236,671 | +0.09(+1.19%) |
Jul 15, 2014 | 7.680 | 7.760 | 7.505 | 7.570 | 312,608 | -0.09(-1.17%) |
Jul 14, 2014 | 7.690 | 7.750 | 7.590 | 7.660 | 232,323 | +0.07(+0.92%) |
Jul 11, 2014 | 7.610 | 7.640 | 7.520 | 7.590 | 251,399 | -0.06(-0.78%) |
Jul 10, 2014 | 7.510 | 7.710 | 7.510 | 7.650 | 369,207 | +0.02(+0.26%) |
Jul 09, 2014 | 7.620 | 7.670 | 7.500 | 7.630 | 357,114 | +0.08(+1.06%) |
Jul 08, 2014 | 7.690 | 7.820 | 7.520 | 7.550 | 767,355 | -0.17(-2.20%) |
Jul 07, 2014 | 7.890 | 7.910 | 7.700 | 7.720 | 347,137 | -0.16(-2.03%) |
Jul 03, 2014 | 7.860 | 7.880 | 7.880 | 7.880 | 150,400 | +0.08(+1.03%) |
Jul 02, 2014 | 7.960 | 8.140 | 7.770 | 7.800 | 447,678 | -0.19(-2.38%) |
Jul 01, 2014 | 7.780 | 8.040 | 7.700 | 7.990 | 436,863 | +0.19(+2.44%) |
Jun 30, 2014 | 7.770 | 7.850 | 7.680 | 7.800 | 278,017 | -0.03(-0.38%) |
Jun 27, 2014 | 7.650 | 7.850 | 7.650 | 7.830 | 436,938 | +0.13(+1.69%) |
Jun 26, 2014 | 7.740 | 7.740 | 7.600 | 7.700 | 193,714 | -0.03(-0.39%) |
Jun 25, 2014 | 7.630 | 7.778 | 7.580 | 7.730 | 308,322 | +0.07(+0.91%) |
Jun 24, 2014 | 7.820 | 7.970 | 7.650 | 7.660 | 418,175 | -0.15(-1.92%) |
Jun 23, 2014 | 7.960 | 7.960 | 7.770 | 7.810 | 380,236 | -0.16(-2.01%) |
Jun 20, 2014 | 8.260 | 8.260 | 7.950 | 7.970 | 551,237 | -0.24(-2.92%) |
Jun 19, 2014 | 8.270 | 8.280 | 8.070 | 8.210 | 247,092 | -0.02(-0.24%) |
Jun 18, 2014 | 8.280 | 8.280 | 8.140 | 8.230 | 246,700 | -0.04(-0.48%) |
Jun 17, 2014 | 8.200 | 8.300 | 8.110 | 8.270 | 329,462 | +0.06(+0.73%) |
Jun 16, 2014 | 8.440 | 8.580 | 8.190 | 8.210 | 558,250 | -0.26(-3.07%) |
Jun 13, 2014 | 8.340 | 8.530 | 8.320 | 8.470 | 257,575 | +0.10(+1.19%) |
Jun 12, 2014 | 8.730 | 8.730 | 8.340 | 8.370 | 466,285 | -0.34(-3.90%) |
Jun 11, 2014 | 8.720 | 8.790 | 8.600 | 8.710 | 790,031 | -0.13(-1.47%) |
Jun 10, 2014 | 8.960 | 9.010 | 8.780 | 8.840 | 393,166 | +0.04(+0.45%) |
Jun 06, 2014 | 8.720 | 8.830 | 8.650 | 8.800 | 532,050 | +0.10(+1.15%) |
Jun 05, 2014 | 8.380 | 8.890 | 8.370 | 8.700 | 851,759 | +0.33(+3.94%) |
Jun 04, 2014 | 8.250 | 8.390 | 8.200 | 8.370 | 296,616 | +0.05(+0.60%) |
Jun 03, 2014 | 8.240 | 8.390 | 8.080 | 8.320 | 391,938 | -0.01(-0.12%) |
Jun 02, 2014 | 8.510 | 8.520 | 8.220 | 8.330 | 314,205 | -0.18(-2.12%) |
May 30, 2014 | 8.490 | 8.610 | 8.386 | 8.510 | 679,118 | +0.10(+1.19%) |
May 29, 2014 | 8.670 | 8.850 | 8.375 | 8.410 | 1,181,197 | -0.30(-3.44%) |
May 28, 2014 | 8.480 | 8.810 | 8.332 | 8.710 | 1,276,514 | +0.25(+2.96%) |
May 27, 2014 | 8.200 | 8.500 | 8.150 | 8.460 | 1,494,556 | +0.29(+3.55%) |
May 23, 2014 | 8.050 | 8.170 | 8.170 | 8.170 | 649,800 | +0.11(+1.36%) |
May 22, 2014 | 7.660 | 8.070 | 7.660 | 8.060 | 704,134 | +0.46(+6.05%) |
May 21, 2014 | 7.500 | 7.780 | 7.465 | 7.600 | 784,102 | +0.32(+4.40%) |
May 20, 2014 | 7.260 | 7.350 | 7.190 | 7.280 | 517,806 | +0.01(+0.14%) |
May 19, 2014 | 7.160 | 7.280 | 7.100 | 7.270 | 576,882 | +0.07(+0.97%) |
May 16, 2014 | 7.190 | 7.279 | 7.080 | 7.200 | 528,288 | +0.00(+0.00%) |
May 15, 2014 | 7.410 | 7.580 | 7.160 | 7.200 | 992,431 | -0.27(-3.61%) |
May 14, 2014 | 7.830 | 7.830 | 7.470 | 7.470 | 367,107 | -0.35(-4.48%) |
May 13, 2014 | 7.730 | 7.880 | 7.630 | 7.820 | 486,561 | +0.09(+1.16%) |
May 12, 2014 | 7.510 | 7.780 | 7.470 | 7.730 | 625,916 | +0.24(+3.20%) |
May 09, 2014 | 7.400 | 7.580 | 7.360 | 7.490 | 574,964 | +0.04(+0.54%) |
May 08, 2014 | 7.370 | 7.600 | 7.370 | 7.450 | 539,547 | +0.05(+0.68%) |
May 07, 2014 | 7.360 | 7.470 | 7.290 | 7.400 | 469,320 | +0.08(+1.09%) |
May 06, 2014 | 7.280 | 7.480 | 7.280 | 7.320 | 577,785 | +0.07(+0.97%) |
May 05, 2014 | 7.260 | 7.360 | 7.200 | 7.250 | 397,656 | -0.09(-1.23%) |
May 02, 2014 | 7.350 | 7.480 | 7.200 | 7.340 | 649,187 | -0.01(-0.14%) |
May 01, 2014 | 7.000 | 7.490 | 6.940 | 7.350 | 1,063,228 | +0.13(+1.80%) |
Apr 30, 2014 | 7.120 | 7.290 | 7.000 | 7.220 | 452,692 | +0.05(+0.70%) |
Apr 29, 2014 | 7.130 | 7.220 | 7.050 | 7.170 | 377,326 | +0.05(+0.70%) |
Apr 28, 2014 | 7.330 | 7.430 | 6.950 | 7.120 | 709,424 | -0.21(-2.86%) |
Apr 25, 2014 | 7.460 | 7.480 | 7.270 | 7.330 | 337,763 | -0.19(-2.53%) |
Apr 24, 2014 | 7.610 | 7.680 | 7.410 | 7.520 | 227,215 | -0.07(-0.92%) |
Apr 23, 2014 | 7.690 | 7.780 | 7.560 | 7.590 | 284,734 | -0.10(-1.30%) |
Apr 22, 2014 | 7.620 | 7.800 | 7.560 | 7.690 | 430,051 | +0.11(+1.45%) |
Apr 21, 2014 | 7.480 | 7.700 | 7.440 | 7.580 | 467,102 | +0.15(+2.02%) |
Apr 17, 2014 | 7.270 | 7.430 | 7.430 | 7.430 | 263,000 | +0.12(+1.64%) |
Apr 16, 2014 | 7.220 | 7.345 | 7.210 | 7.310 | 237,846 | +0.13(+1.81%) |
Apr 15, 2014 | 7.100 | 7.250 | 6.900 | 7.180 | 798,563 | +0.13(+1.84%) |
Apr 14, 2014 | 7.150 | 7.180 | 6.950 | 7.050 | 363,340 | -0.01(-0.14%) |
Apr 11, 2014 | 7.070 | 7.190 | 7.000 | 7.060 | 389,376 | -0.08(-1.12%) |
Apr 10, 2014 | 7.450 | 7.450 | 7.050 | 7.140 | 423,111 | -0.30(-4.03%) |
Apr 09, 2014 | 7.660 | 7.710 | 7.170 | 7.440 | 386,488 | +0.25(+3.48%) |
Apr 08, 2014 | 7.050 | 7.260 | 6.950 | 7.190 | 556,393 | +0.16(+2.28%) |
Apr 07, 2014 | 7.220 | 7.250 | 6.930 | 7.030 | 684,670 | -0.20(-2.77%) |
Apr 04, 2014 | 7.570 | 7.660 | 7.160 | 7.230 | 729,972 | -0.27(-3.60%) |
Apr 03, 2014 | 7.670 | 7.790 | 7.400 | 7.500 | 690,741 | -0.20(-2.60%) |
Apr 02, 2014 | 7.800 | 7.850 | 7.600 | 7.700 | 373,416 | -0.05(-0.65%) |
Apr 01, 2014 | 7.600 | 7.790 | 7.580 | 7.750 | 356,695 | +0.21(+2.79%) |
Mar 31, 2014 | 7.490 | 7.630 | 7.430 | 7.540 | 430,110 | +0.10(+1.34%) |
Mar 28, 2014 | 7.280 | 7.580 | 6.930 | 7.440 | 348,426 | +0.14(+1.92%) |
Mar 27, 2014 | 7.370 | 7.500 | 7.160 | 7.300 | 453,746 | -0.03(-0.41%) |
Mar 26, 2014 | 7.740 | 7.760 | 7.320 | 7.330 | 478,344 | -0.32(-4.18%) |
Mar 25, 2014 | 7.720 | 7.829 | 7.510 | 7.650 | 382,361 | -0.03(-0.39%) |
Mar 24, 2014 | 7.760 | 7.800 | 7.410 | 7.680 | 540,981 | -0.03(-0.39%) |
Mar 21, 2014 | 7.610 | 7.950 | 7.570 | 7.710 | 740,764 | +0.19(+2.53%) |
Mar 20, 2014 | 7.630 | 7.860 | 7.500 | 7.520 | 425,778 | -0.10(-1.31%) |
Mar 19, 2014 | 7.750 | 8.069 | 7.500 | 7.620 | 895,264 | -0.12(-1.55%) |
Mar 18, 2014 | 7.470 | 7.775 | 7.390 | 7.740 | 1,072,543 | +0.65(+9.17%) |
Mar 17, 2014 | 7.140 | 7.330 | 7.020 | 7.090 | 702,971 | -0.05(-0.70%) |
Mar 14, 2014 | 7.300 | 7.420 | 7.050 | 7.140 | 871,338 | -0.17(-2.33%) |
Mar 13, 2014 | 7.570 | 7.610 | 7.230 | 7.310 | 646,523 | -0.25(-3.31%) |
Mar 12, 2014 | 7.370 | 7.810 | 7.054 | 7.560 | 2,330,932 | -0.42(-5.26%) |
Mar 11, 2014 | 8.140 | 8.140 | 7.810 | 7.980 | 865,530 | -0.10(-1.24%) |
Mar 10, 2014 | 8.100 | 8.170 | 7.970 | 8.080 | 432,020 | -0.07(-0.86%) |
Mar 07, 2014 | 8.140 | 8.200 | 8.020 | 8.150 | 320,826 | +0.05(+0.62%) |
Mar 06, 2014 | 8.230 | 8.270 | 8.040 | 8.100 | 308,554 | -0.07(-0.86%) |
Mar 05, 2014 | 8.020 | 8.280 | 7.974 | 8.170 | 669,658 | +0.16(+2.00%) |
Mar 04, 2014 | 7.900 | 8.020 | 7.810 | 8.010 | 933,021 | +0.22(+2.82%) |