Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.060 | 7.330 | 7.060 | 7.320 | 10,333 | +0.16(+2.23%) |
Mar 30, 2015 | 7.290 | 7.360 | 7.150 | 7.160 | 9,322 | -0.13(-1.78%) |
Mar 27, 2015 | 7.070 | 7.350 | 7.070 | 7.290 | 7,604 | +0.09(+1.25%) |
Mar 26, 2015 | 7.030 | 7.210 | 7.010 | 7.200 | 15,579 | -0.24(-3.23%) |
Mar 25, 2015 | 7.280 | 7.470 | 7.280 | 7.440 | 19,709 | +0.54(+7.83%) |
Mar 24, 2015 | 6.960 | 7.070 | 6.900 | 6.900 | 5,032 | -0.02(-0.29%) |
Mar 23, 2015 | 6.900 | 6.920 | 6.780 | 6.920 | 13,814 | -0.32(-4.42%) |
Mar 20, 2015 | 7.140 | 7.260 | 7.070 | 7.240 | 20,191 | -0.01(-0.14%) |
Mar 19, 2015 | 7.180 | 7.260 | 7.150 | 7.250 | 6,686 | -0.11(-1.43%) |
Mar 18, 2015 | 7.140 | 7.410 | 7.030 | 7.355 | 9,463 | +0.26(+3.59%) |
Mar 17, 2015 | 6.970 | 7.160 | 6.970 | 7.100 | 8,174 | +0.13(+1.87%) |
Mar 16, 2015 | 6.900 | 7.110 | 6.900 | 6.970 | 13,545 | +0.06(+0.87%) |
Mar 13, 2015 | 6.870 | 6.930 | 6.810 | 6.910 | 5,961 | -0.07(-1.00%) |
Mar 12, 2015 | 6.940 | 6.980 | 6.850 | 6.980 | 8,307 | -0.19(-2.65%) |
Mar 11, 2015 | 7.100 | 7.170 | 6.980 | 7.170 | 6,055 | +0.07(+0.99%) |
Mar 10, 2015 | 7.130 | 7.210 | 7.100 | 7.100 | 11,308 | -0.21(-2.87%) |
Mar 09, 2015 | 7.460 | 7.460 | 7.280 | 7.310 | 5,106 | -0.09(-1.22%) |
Mar 06, 2015 | 7.455 | 7.500 | 7.370 | 7.400 | 10,989 | -0.26(-3.46%) |
Mar 05, 2015 | 7.550 | 7.670 | 7.530 | 7.665 | 8,045 | +0.12(+1.66%) |
Mar 04, 2015 | 7.700 | 7.540 | 7.540 | 9,197 | -0.31(-3.95%) | |
Mar 03, 2015 | 7.850 | 7.880 | 7.850 | 12,188 | -0.03(-0.38%) | |
Mar 02, 2015 | 7.790 | 7.910 | 7.760 | 7.880 | 20,580 | -0.07(-0.88%) |
Feb 27, 2015 | 7.790 | 7.960 | 7.670 | 7.950 | 12,768 | +0.11(+1.40%) |
Feb 26, 2015 | 7.840 | 7.920 | 7.740 | 7.840 | 7,394 | -0.06(-0.76%) |
Feb 25, 2015 | 7.780 | 7.900 | 7.587 | 7.900 | 484,760 | +0.14(+1.80%) |
Feb 24, 2015 | 7.796 | 7.900 | 7.752 | 7.760 | 9,199 | -0.07(-0.89%) |
Feb 23, 2015 | 7.710 | 7.830 | 7.700 | 7.830 | 5,125 | +0.21(+2.76%) |
Feb 20, 2015 | 7.710 | 7.740 | 7.600 | 7.620 | 4,782 | +0.11(+1.46%) |
Feb 19, 2015 | 7.605 | 7.670 | 7.510 | 7.510 | 4,120 | +0.01(+0.13%) |
Feb 18, 2015 | 7.480 | 7.500 | 7.420 | 7.500 | 6,496 | +0.20(+2.74%) |
Feb 17, 2015 | 7.370 | 7.460 | 7.270 | 7.300 | 15,681 | -0.17(-2.28%) |
Feb 13, 2015 | 7.470 | 7.470 | 7.470 | 0 | +0.17(+2.33%) | |
Feb 12, 2015 | 7.240 | 7.470 | 7.240 | 7.300 | 17,048 | +0.24(+3.40%) |
Feb 11, 2015 | 7.232 | 7.232 | 7.000 | 7.060 | 15,929 | -0.24(-3.29%) |
Feb 10, 2015 | 7.262 | 7.310 | 7.140 | 7.300 | 23,870 | +0.19(+2.67%) |
Feb 09, 2015 | 7.060 | 7.130 | 7.060 | 7.110 | 7,051 | +0.05(+0.71%) |
Feb 06, 2015 | 7.180 | 7.230 | 7.040 | 7.060 | 7,638 | -0.19(-2.62%) |
Feb 05, 2015 | 7.100 | 7.250 | 7.100 | 7.250 | 9,258 | +0.17(+2.40%) |
Feb 04, 2015 | 7.090 | 7.140 | 7.060 | 7.080 | 16,180 | -0.13(-1.80%) |
Feb 03, 2015 | 7.162 | 7.210 | 7.050 | 7.210 | 42,900 | +0.22(+3.15%) |
Feb 02, 2015 | 6.913 | 6.990 | 6.760 | 6.990 | 13,443 | +0.33(+4.95%) |
Jan 30, 2015 | 6.920 | 6.920 | 6.660 | 6.660 | 9,003 | -0.19(-2.77%) |
Jan 29, 2015 | 6.870 | 6.930 | 6.820 | 6.850 | 16,753 | +0.07(+1.03%) |
Jan 28, 2015 | 6.870 | 6.920 | 6.770 | 6.780 | 8,317 | -0.10(-1.45%) |
Jan 27, 2015 | 6.860 | 6.980 | 6.860 | 6.880 | 14,643 | -0.07(-0.94%) |
Jan 26, 2015 | 6.910 | 7.000 | 6.910 | 6.945 | 14,730 | +0.12(+1.83%) |
Jan 23, 2015 | 6.805 | 6.910 | 6.805 | 6.820 | 24,811 | +0.25(+3.81%) |
Jan 22, 2015 | 6.380 | 6.580 | 6.380 | 6.570 | 49,633 | +0.57(+9.50%) |
Jan 21, 2015 | 6.160 | 6.160 | 5.900 | 6.000 | 70,248 | -0.30(-4.76%) |
Jan 20, 2015 | 6.230 | 6.340 | 6.230 | 6.300 | 36,798 | +0.07(+1.12%) |
Jan 16, 2015 | 6.230 | 6.230 | 6.230 | 0 | -0.06(-0.95%) | |
Jan 15, 2015 | 6.280 | 6.313 | 6.210 | 6.290 | 8,151 | +0.06(+0.96%) |
Jan 14, 2015 | 6.300 | 6.300 | 6.140 | 6.230 | 18,153 | -0.04(-0.64%) |
Jan 13, 2015 | 6.270 | 31,525 | +0.11(+1.79%) | |||
Jan 12, 2015 | 6.230 | 6.230 | 6.160 | 6.160 | 17,763 | +0.01(+0.16%) |
Jan 09, 2015 | 6.200 | 6.200 | 6.110 | 6.150 | 25,556 | -0.03(-0.49%) |
Jan 08, 2015 | 6.150 | 6.210 | 6.140 | 6.180 | 9,388 | +0.13(+2.15%) |
Jan 07, 2015 | 6.040 | 6.050 | 5.980 | 6.050 | 7,353 | +0.05(+0.83%) |
Jan 06, 2015 | 6.000 | 6.080 | 6.000 | 6.000 | 37,450 | -0.23(-3.69%) |
Jan 05, 2015 | 6.260 | 6.260 | 6.200 | 6.230 | 19,833 | -0.21(-3.26%) |
Jan 02, 2015 | 6.470 | 6.500 | 6.440 | 6.440 | 17,996 | -0.01(-0.16%) |
Dec 31, 2014 | 6.450 | 6.450 | 6.450 | 0 | -0.02(-0.31%) | |
Dec 30, 2014 | 6.440 | 6.550 | 6.440 | 6.470 | 18,608 | +0.11(+1.73%) |
Dec 29, 2014 | 6.386 | 6.440 | 6.350 | 6.360 | 18,841 | -0.14(-2.23%) |
Dec 26, 2014 | 6.440 | 6.537 | 6.430 | 6.505 | 12,349 | +0.01(+0.23%) |
Dec 24, 2014 | 6.490 | 6.490 | 6.490 | 0 | +0.08(+1.25%) | |
Dec 23, 2014 | 6.340 | 6.440 | 6.340 | 6.410 | 49,499 | +0.09(+1.42%) |
Dec 22, 2014 | 6.350 | 6.390 | 6.300 | 6.320 | 28,448 | +0.02(+0.24%) |
Dec 19, 2014 | 6.270 | 6.440 | 6.220 | 6.305 | 44,647 | +0.05(+0.78%) |
Dec 18, 2014 | 6.130 | 6.256 | 6.120 | 6.256 | 9,196 | +0.30(+4.97%) |
Dec 17, 2014 | 5.890 | 6.030 | 5.870 | 5.960 | 23,565 | +0.12(+2.05%) |
Dec 16, 2014 | 5.920 | 5.840 | 36,953 | +0.22(+3.91%) | ||
Dec 15, 2014 | 5.680 | 5.680 | 5.550 | 5.620 | 47,534 | -0.07(-1.23%) |
Dec 12, 2014 | 5.800 | 5.800 | 5.690 | 5.690 | 16,859 | -0.16(-2.74%) |
Dec 11, 2014 | 5.880 | 5.936 | 5.841 | 5.850 | 10,259 | +0.01(+0.17%) |
Dec 10, 2014 | 5.960 | 5.960 | 5.840 | 5.840 | 27,467 | -0.12(-1.93%) |
Dec 09, 2014 | 5.900 | 6.000 | 5.900 | 5.955 | 15,622 | -0.03(-0.43%) |
Dec 08, 2014 | 6.020 | 6.045 | 5.960 | 5.981 | 10,688 | -0.04(-0.65%) |
Dec 05, 2014 | 6.030 | 6.080 | 6.020 | 6.020 | 26,915 | +0.23(+3.97%) |
Dec 04, 2014 | 5.700 | 5.820 | 5.700 | 5.790 | 14,641 | -0.09(-1.53%) |
Dec 03, 2014 | 5.876 | 5.910 | 5.810 | 5.880 | 103,010 | -0.05(-0.84%) |
Dec 02, 2014 | 5.940 | 5.970 | 5.880 | 5.930 | 15,905 | -0.03(-0.50%) |
Dec 01, 2014 | 6.000 | 6.040 | 5.950 | 5.960 | 23,542 | +0.24(+4.20%) |
Nov 28, 2014 | 5.770 | 5.775 | 5.680 | 5.720 | 14,930 | -0.12(-2.05%) |
Nov 26, 2014 | 5.840 | 5.840 | 5.840 | 0 | +0.28(+5.04%) | |
Nov 25, 2014 | 5.410 | 5.570 | 5.410 | 5.560 | 18,735 | +0.47(+9.23%) |
Nov 24, 2014 | 5.090 | 5.140 | 5.080 | 5.090 | 19,709 | +0.01(+0.20%) |
Nov 21, 2014 | 5.120 | 5.120 | 5.040 | 5.080 | 8,793 | +0.04(+0.79%) |
Nov 20, 2014 | 5.085 | 5.085 | 5.020 | 5.040 | 8,181 | -0.20(-3.82%) |
Nov 19, 2014 | 5.230 | 5.300 | 5.225 | 5.240 | 17,436 | +0.11(+2.14%) |
Nov 18, 2014 | 5.120 | 5.178 | 5.110 | 5.130 | 17,001 | +0.24(+4.91%) |
Nov 17, 2014 | 4.875 | 4.910 | 4.850 | 4.890 | 13,291 | -0.03(-0.61%) |
Nov 14, 2014 | 4.870 | 4.930 | 4.870 | 4.920 | 2,770 | -0.11(-2.13%) |
Nov 13, 2014 | 5.020 | 5.027 | 4.950 | 5.027 | 6,026 | -0.03(-0.65%) |
Nov 12, 2014 | 5.020 | 5.060 | 4.960 | 5.060 | 11,196 | -0.14(-2.68%) |
Nov 11, 2014 | 5.160 | 5.200 | 5.160 | 5.199 | 20,127 | -0.03(-0.58%) |
Nov 10, 2014 | 5.260 | 5.280 | 5.230 | 5.230 | 11,936 | +0.09(+1.75%) |
Nov 07, 2014 | 5.090 | 5.140 | 5.090 | 5.140 | 6,108 | +0.17(+3.42%) |
Nov 06, 2014 | 4.960 | 4.970 | 4.920 | 4.970 | 4,885 | +0.08(+1.64%) |
Nov 05, 2014 | 4.910 | 4.910 | 4.870 | 4.890 | 12,919 | -0.01(-0.20%) |
Nov 04, 2014 | 4.895 | 4.960 | 4.890 | 4.900 | 8,814 | -0.01(-0.20%) |
Nov 03, 2014 | 4.950 | 4.960 | 4.900 | 4.910 | 12,702 | -0.05(-1.01%) |
Oct 31, 2014 | 4.860 | 4.960 | 4.860 | 4.960 | 11,730 | +0.08(+1.64%) |
Oct 30, 2014 | 4.800 | 4.900 | 4.800 | 4.880 | 12,639 | +0.00(+0.00%) |
Oct 29, 2014 | 5.110 | 5.110 | 4.870 | 4.880 | 18,130 | -0.20(-3.94%) |
Oct 28, 2014 | 5.092 | 5.100 | 5.050 | 5.080 | 8,648 | +0.08(+1.60%) |
Oct 27, 2014 | 5.025 | 5.050 | 5.000 | 5.000 | 4,759 | -0.07(-1.38%) |
Oct 24, 2014 | 4.990 | 5.070 | 4.980 | 5.070 | 14,320 | -0.02(-0.39%) |
Oct 23, 2014 | 5.090 | 5.130 | 5.070 | 5.090 | 6,429 | -0.02(-0.39%) |
Oct 22, 2014 | 5.143 | 5.180 | 5.100 | 5.110 | 13,690 | -0.21(-3.88%) |
Oct 21, 2014 | 5.280 | 5.320 | 5.280 | 5.316 | 4,680 | +0.15(+2.82%) |
Oct 20, 2014 | 5.170 | 5.182 | 5.130 | 5.170 | 19,126 | -0.04(-0.67%) |
Oct 17, 2014 | 5.180 | 5.220 | 5.170 | 5.205 | 10,710 | +0.13(+2.66%) |
Oct 16, 2014 | 4.980 | 5.090 | 4.960 | 5.070 | 24,896 | +0.03(+0.60%) |
Oct 15, 2014 | 4.960 | 5.040 | 4.890 | 5.040 | 47,547 | +0.42(+9.09%) |
Oct 14, 2014 | 4.710 | 4.720 | 4.620 | 4.620 | 12,444 | -0.22(-4.55%) |
Oct 13, 2014 | 4.954 | 4.954 | 4.840 | 4.840 | 26,066 | -0.01(-0.21%) |
Oct 10, 2014 | 4.920 | 4.920 | 4.810 | 4.850 | 99,227 | -0.09(-1.82%) |
Oct 09, 2014 | 5.020 | 4.940 | 4.940 | 17,707 | -0.08(-1.59%) | |
Oct 08, 2014 | 5.140 | 5.140 | 4.940 | 5.020 | 45,255 | -0.33(-6.17%) |
Oct 07, 2014 | 5.370 | 5.410 | 5.330 | 5.350 | 18,002 | -0.22(-3.95%) |
Oct 06, 2014 | 5.590 | 5.590 | 5.500 | 5.570 | 16,459 | -0.06(-1.07%) |
Oct 03, 2014 | 5.800 | 5.800 | 5.610 | 5.630 | 17,763 | -0.12(-2.09%) |
Oct 02, 2014 | 5.650 | 5.750 | 5.650 | 5.750 | 10,716 | -0.18(-3.04%) |
Oct 01, 2014 | 5.980 | 5.980 | 5.910 | 5.930 | 5,345 | -0.13(-2.15%) |
Sep 30, 2014 | 6.000 | 6.080 | 5.992 | 6.060 | 11,780 | -0.02(-0.33%) |
Sep 29, 2014 | 5.890 | 6.270 | 5.850 | 6.080 | 7,275 | -1.18(-16.25%) |
Sep 26, 2014 | 7.390 | 7.390 | 7.230 | 7.260 | 31,113 | +0.12(+1.75%) |
Sep 25, 2014 | 7.130 | 7.150 | 7.120 | 7.135 | 8,020 | -0.02(-0.21%) |
Sep 24, 2014 | 7.150 | 7.180 | 7.148 | 7.150 | 2,912 | -0.08(-1.11%) |
Sep 23, 2014 | 7.220 | 7.240 | 7.180 | 7.230 | 69,511 | -0.00(-0.07%) |
Sep 22, 2014 | 7.290 | 7.320 | 7.210 | 7.235 | 204,894 | -0.21(-2.89%) |
Sep 19, 2014 | 7.390 | 7.470 | 7.390 | 7.450 | 9,109 | +0.14(+1.92%) |
Sep 18, 2014 | 7.250 | 7.310 | 7.230 | 7.310 | 10,183 | +0.04(+0.55%) |
Sep 17, 2014 | 7.305 | 7.305 | 7.220 | 7.270 | 6,495 | +0.11(+1.57%) |
Sep 16, 2014 | 7.060 | 7.157 | 7.060 | 7.157 | 9,061 | -0.00(-0.03%) |
Sep 15, 2014 | 7.210 | 7.210 | 7.150 | 7.160 | 9,433 | -0.16(-2.19%) |
Sep 12, 2014 | 7.285 | 7.320 | 7.250 | 7.320 | 5,391 | +0.01(+0.14%) |
Sep 11, 2014 | 7.360 | 7.360 | 7.300 | 7.310 | 7,035 | -0.09(-1.24%) |
Sep 10, 2014 | 7.390 | 7.430 | 7.350 | 7.402 | 31,392 | -0.08(-1.05%) |
Sep 09, 2014 | 7.520 | 7.520 | 7.470 | 7.480 | 17,022 | -0.01(-0.13%) |
Sep 08, 2014 | 7.590 | 7.590 | 7.490 | 7.490 | 55,400 | -0.37(-4.71%) |
Sep 05, 2014 | 7.840 | 7.900 | 7.820 | 7.860 | 5,363 | -0.02(-0.25%) |
Sep 04, 2014 | 7.880 | 7.970 | 7.870 | 7.880 | 9,096 | +0.00(+0.00%) |
Sep 03, 2014 | 7.840 | 7.910 | 7.820 | 7.880 | 11,160 | +0.05(+0.64%) |
Sep 02, 2014 | 7.980 | 7.810 | 7.830 | 9,233 | -0.15(-1.88%) | |
Aug 29, 2014 | 7.980 | 7.980 | 7.980 | 0 | +0.06(+0.76%) | |
Aug 28, 2014 | 7.940 | 8.010 | 7.920 | 7.920 | 44,905 | -0.11(-1.37%) |
Aug 27, 2014 | 7.980 | 8.030 | 7.970 | 8.030 | 4,221 | -0.05(-0.62%) |
Aug 26, 2014 | 8.060 | 8.070 | 8.080 | 10,984 | +0.02(+0.25%) | |
Aug 25, 2014 | 8.025 | 8.080 | 8.000 | 8.060 | 4,062 | +0.06(+0.75%) |
Aug 22, 2014 | 8.080 | 7.940 | 8.000 | 14,973 | +0.04(+0.50%) | |
Aug 21, 2014 | 7.930 | 7.970 | 7.960 | 25,747 | +0.03(+0.38%) | |
Aug 20, 2014 | 7.900 | 7.930 | 7.760 | 7.930 | 18,256 | -0.68(-7.90%) |
Aug 19, 2014 | 8.180 | 8.650 | 8.180 | 8.610 | 35,745 | +0.35(+4.24%) |
Aug 18, 2014 | 8.260 | 8.260 | 8.200 | 8.260 | 21,432 | +0.32(+4.03%) |
Aug 15, 2014 | 8.020 | 8.020 | 7.940 | 7.940 | 20,534 | -0.01(-0.13%) |
Aug 14, 2014 | 7.970 | 7.980 | 7.940 | 7.950 | 15,178 | +0.10(+1.27%) |
Aug 13, 2014 | 8.030 | 7.790 | 7.850 | 8,494 | -0.18(-2.24%) | |
Aug 12, 2014 | 7.980 | 8.130 | 7.900 | 8.030 | 7,504 | -0.02(-0.25%) |
Aug 11, 2014 | 8.100 | 8.130 | 8.050 | 8.050 | 15,402 | +0.09(+1.13%) |
Aug 08, 2014 | 7.910 | 7.940 | 7.870 | 7.960 | 29,963 | +0.09(+1.14%) |
Aug 07, 2014 | 7.900 | 7.900 | 7.860 | 7.870 | 9,765 | -0.18(-2.24%) |
Aug 06, 2014 | 7.890 | 8.050 | 7.860 | 8.050 | 12,803 | +0.19(+2.42%) |
Aug 05, 2014 | 7.902 | 8.060 | 7.860 | 7.860 | 9,095 | -0.42(-5.07%) |
Aug 04, 2014 | 8.180 | 8.290 | 8.160 | 8.280 | 11,583 | +0.30(+3.78%) |
Aug 01, 2014 | 8.020 | 8.140 | 7.950 | 7.979 | 10,782 | -0.00(-0.02%) |
Jul 31, 2014 | 8.030 | 8.180 | 7.900 | 7.980 | 30,168 | -0.55(-6.49%) |
Jul 30, 2014 | 8.420 | 8.670 | 8.400 | 8.534 | 11,162 | +0.04(+0.52%) |
Jul 29, 2014 | 8.450 | 8.525 | 8.440 | 8.490 | 10,918 | -0.20(-2.30%) |
Jul 28, 2014 | 8.490 | 8.700 | 8.490 | 8.690 | 9,719 | +0.08(+0.93%) |
Jul 25, 2014 | 8.480 | 8.620 | 8.450 | 8.610 | 25,297 | +0.26(+3.11%) |
Jul 24, 2014 | 7.870 | 9.010 | 7.830 | 8.350 | 24,173 | +0.38(+4.77%) |
Jul 23, 2014 | 7.900 | 7.980 | 7.900 | 7.970 | 5,990 | +0.07(+0.89%) |
Jul 22, 2014 | 7.860 | 7.910 | 7.840 | 7.900 | 6,560 | +0.03(+0.38%) |
Jul 21, 2014 | 7.810 | 7.870 | 7.790 | 7.870 | 11,087 | -0.01(-0.13%) |
Jul 18, 2014 | 7.837 | 7.880 | 7.790 | 7.880 | 6,414 | +0.17(+2.20%) |
Jul 17, 2014 | 7.825 | 7.825 | 7.710 | 7.710 | 22,160 | -0.16(-1.97%) |
Jul 16, 2014 | 7.850 | 7.900 | 7.820 | 7.865 | 4,618 | +0.12(+1.61%) |
Jul 15, 2014 | 7.660 | 7.780 | 7.660 | 7.740 | 9,433 | +0.16(+2.11%) |
Jul 14, 2014 | 7.610 | 7.610 | 7.520 | 7.580 | 15,757 | +0.08(+1.07%) |
Jul 11, 2014 | 7.565 | 7.565 | 7.480 | 7.500 | 18,379 | +0.03(+0.37%) |
Jul 10, 2014 | 7.480 | 7.530 | 7.450 | 7.473 | 13,359 | +0.01(+0.17%) |
Jul 09, 2014 | 7.510 | 7.510 | 7.400 | 7.460 | 42,665 | +0.10(+1.36%) |
Jul 08, 2014 | 7.480 | 7.480 | 7.300 | 7.360 | 16,384 | -0.31(-4.04%) |
Jul 07, 2014 | 7.710 | 7.720 | 7.600 | 7.670 | 7,045 | +0.05(+0.66%) |
Jul 03, 2014 | 7.620 | 7.620 | 7.620 | 0 | -0.36(-4.51%) | |
Jul 02, 2014 | 7.940 | 8.000 | 7.910 | 7.980 | 6,602 | +0.07(+0.88%) |
Jul 01, 2014 | 7.940 | 7.940 | 7.900 | 7.910 | 39,967 | -0.03(-0.38%) |
Jun 30, 2014 | 7.920 | 7.980 | 7.860 | 7.940 | 15,555 | -0.08(-1.00%) |
Jun 27, 2014 | 7.990 | 8.050 | 7.970 | 8.020 | 15,727 | +0.12(+1.52%) |
Jun 26, 2014 | 7.872 | 8.060 | 7.870 | 7.900 | 9,891 | +0.22(+2.86%) |
Jun 25, 2014 | 7.720 | 7.720 | 7.590 | 7.680 | 12,498 | -0.01(-0.13%) |
Jun 24, 2014 | 7.790 | 7.790 | 7.690 | 7.690 | 16,987 | -0.25(-3.15%) |
Jun 23, 2014 | 8.010 | 8.010 | 7.860 | 7.940 | 17,637 | -0.11(-1.37%) |
Jun 20, 2014 | 8.140 | 8.140 | 8.020 | 8.050 | 33,371 | +0.02(+0.19%) |
Jun 19, 2014 | 8.080 | 8.080 | 7.980 | 8.035 | 29,416 | +0.03(+0.31%) |
Jun 18, 2014 | 7.940 | 8.030 | 7.930 | 8.010 | 10,205 | +0.12(+1.52%) |
Jun 17, 2014 | 7.865 | 7.900 | 7.800 | 7.890 | 14,447 | +0.00(+0.00%) |
Jun 16, 2014 | 7.900 | 7.940 | 7.880 | 7.890 | 28,738 | -0.07(-0.88%) |
Jun 13, 2014 | 8.000 | 8.020 | 7.960 | 7.960 | 13,438 | -0.15(-1.85%) |
Jun 12, 2014 | 8.010 | 8.150 | 8.010 | 8.110 | 24,887 | +0.21(+2.66%) |
Jun 11, 2014 | 7.890 | 7.960 | 7.890 | 7.900 | 11,697 | -0.07(-0.88%) |
Jun 10, 2014 | 7.990 | 8.020 | 7.960 | 7.970 | 28,221 | +0.04(+0.50%) |
Jun 06, 2014 | 7.910 | 7.930 | 7.870 | 7.930 | 485,568 | +0.09(+1.15%) |
Jun 05, 2014 | 7.830 | 7.850 | 7.790 | 7.840 | 67,164 | +0.02(+0.26%) |
Jun 04, 2014 | 7.870 | 7.870 | 7.790 | 7.820 | 32,183 | -0.04(-0.51%) |
Jun 03, 2014 | 7.882 | 7.930 | 7.780 | 7.860 | 31,337 | -0.04(-0.51%) |
Jun 02, 2014 | 7.940 | 8.000 | 7.860 | 7.900 | 42,233 | +0.00(+0.00%) |
May 30, 2014 | 7.835 | 7.900 | 7.785 | 7.900 | 361,904 | +0.07(+0.89%) |
May 29, 2014 | 7.840 | 7.900 | 7.770 | 7.830 | 577,850 | +0.00(+0.00%) |
May 28, 2014 | 7.890 | 7.945 | 7.770 | 7.830 | 53,293 | +0.03(+0.38%) |
May 27, 2014 | 7.850 | 7.870 | 7.690 | 7.800 | 29,891 | +0.13(+1.69%) |
May 23, 2014 | 7.670 | 7.670 | 7.670 | 0 | +0.05(+0.66%) | |
May 22, 2014 | 7.640 | 7.665 | 7.600 | 7.620 | 11,742 | -0.03(-0.39%) |
May 21, 2014 | 7.583 | 7.650 | 7.560 | 7.650 | 8,534 | +0.08(+1.12%) |
May 20, 2014 | 7.630 | 7.640 | 7.520 | 7.565 | 17,782 | -0.01(-0.20%) |
May 19, 2014 | 7.610 | 7.650 | 7.550 | 7.580 | 7,815 | -0.11(-1.43%) |
May 16, 2014 | 7.620 | 7.690 | 7.600 | 7.690 | 22,459 | +0.06(+0.79%) |
May 15, 2014 | 7.620 | 7.690 | 7.580 | 7.630 | 18,853 | -0.13(-1.68%) |
May 14, 2014 | 7.740 | 7.830 | 7.740 | 7.760 | 16,346 | -0.08(-1.02%) |
May 13, 2014 | 7.820 | 7.850 | 7.780 | 7.840 | 12,866 | +0.01(+0.13%) |
May 12, 2014 | 7.830 | 7.890 | 7.800 | 7.830 | 11,028 | +0.14(+1.82%) |
May 09, 2014 | 7.650 | 7.690 | 7.650 | 7.690 | 73,866 | +0.05(+0.65%) |
May 08, 2014 | 7.710 | 7.740 | 7.640 | 7.640 | 15,291 | -0.11(-1.42%) |
May 07, 2014 | 7.740 | 7.780 | 7.670 | 7.750 | 10,464 | -0.13(-1.65%) |
May 06, 2014 | 7.960 | 7.960 | 7.780 | 7.880 | 15,350 | -1.82(-18.76%) |
May 05, 2014 | 9.690 | 9.790 | 9.690 | 9.700 | 4,347 | -0.05(-0.51%) |
May 02, 2014 | 9.750 | 9.770 | 9.690 | 9.750 | 7,081 | +0.09(+0.93%) |
May 01, 2014 | 9.600 | 9.670 | 9.580 | 9.660 | 6,940 | +0.11(+1.15%) |
Apr 30, 2014 | 9.630 | 9.630 | 9.520 | 9.550 | 6,006 | -0.24(-2.45%) |
Apr 29, 2014 | 9.750 | 9.790 | 9.720 | 9.790 | 24,868 | +0.18(+1.87%) |
Apr 28, 2014 | 9.620 | 9.650 | 9.380 | 9.610 | 10,887 | +0.14(+1.48%) |
Apr 25, 2014 | 9.660 | 9.660 | 9.390 | 9.470 | 8,545 | -0.13(-1.35%) |
Apr 24, 2014 | 9.660 | 9.680 | 9.600 | 9.600 | 14,803 | -0.09(-0.93%) |
Apr 23, 2014 | 9.780 | 9.790 | 9.690 | 9.690 | 14,150 | -0.47(-4.63%) |
Apr 22, 2014 | 10.24 | 10.27 | 10.16 | 10.16 | 16,126 | +0.03(+0.30%) |
Apr 21, 2014 | 10.05 | 10.14 | 9.970 | 10.13 | 19,977 | +0.09(+0.90%) |
Apr 17, 2014 | 10.04 | 10.04 | 10.04 | 0 | +0.15(+1.52%) | |
Apr 16, 2014 | 9.850 | 9.890 | 9.790 | 9.890 | 11,833 | +0.13(+1.33%) |
Apr 15, 2014 | 9.740 | 9.770 | 9.650 | 9.760 | 20,711 | +0.12(+1.24%) |
Apr 14, 2014 | 9.620 | 9.730 | 9.600 | 9.640 | 6,064 | -0.09(-0.92%) |
Apr 11, 2014 | 9.700 | 9.850 | 9.700 | 9.730 | 0 | -0.31(-3.09%) |
Apr 10, 2014 | 10.17 | 10.22 | 9.980 | 10.04 | 9,053 | -0.21(-2.05%) |
Apr 09, 2014 | 10.17 | 10.28 | 10.13 | 10.25 | 7,223 | +0.17(+1.69%) |
Apr 08, 2014 | 10.01 | 10.09 | 9.980 | 10.08 | 14,041 | -0.08(-0.79%) |
Apr 07, 2014 | 10.10 | 10.16 | 9.990 | 10.16 | 8,877 | +0.02(+0.20%) |
Apr 04, 2014 | 10.14 | 10.18 | 10.05 | 10.14 | 0 | +0.14(+1.40%) |
Apr 03, 2014 | 10.15 | 10.15 | 9.955 | 10.00 | 43,099 | -0.22(-2.15%) |
Apr 02, 2014 | 10.07 | 10.28 | 10.07 | 10.22 | 51,122 | +0.11(+1.09%) |