Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.249 | 3.275 | 3.079 | 3.127 | 521,744 | -0.16(-4.79%) |
Apr 29, 2015 | 3.249 | 3.310 | 3.231 | 3.284 | 446,465 | +0.04(+1.35%) |
Apr 28, 2015 | 3.223 | 3.319 | 3.205 | 3.240 | 338,838 | -0.02(-0.54%) |
Apr 27, 2015 | 3.292 | 3.319 | 3.205 | 3.258 | 273,048 | -0.07(-2.10%) |
Apr 24, 2015 | 3.301 | 3.354 | 3.292 | 3.327 | 280,086 | +0.04(+1.33%) |
Apr 23, 2015 | 3.240 | 3.292 | 3.231 | 3.284 | 226,962 | +0.02(+0.53%) |
Apr 22, 2015 | 3.240 | 3.292 | 3.161 | 3.266 | 409,929 | +0.03(+1.08%) |
Apr 21, 2015 | 3.083 | 3.249 | 3.083 | 3.231 | 373,748 | +0.11(+3.64%) |
Apr 20, 2015 | 3.057 | 3.179 | 3.028 | 3.118 | 245,850 | +0.06(+2.00%) |
Apr 17, 2015 | 3.048 | 3.100 | 3.030 | 3.057 | 247,581 | -0.04(-1.41%) |
Apr 16, 2015 | 3.057 | 3.170 | 3.048 | 3.100 | 259,187 | +0.03(+1.14%) |
Apr 15, 2015 | 2.987 | 3.100 | 2.987 | 3.065 | 574,760 | +0.10(+3.24%) |
Apr 14, 2015 | 2.969 | 2.996 | 2.952 | 2.969 | 123,476 | +0.04(+1.49%) |
Apr 13, 2015 | 2.969 | 2.969 | 2.891 | 2.926 | 207,413 | -0.03(-1.18%) |
Apr 10, 2015 | 3.039 | 3.074 | 2.926 | 2.961 | 261,496 | -0.09(-2.87%) |
Apr 09, 2015 | 3.083 | 3.153 | 3.004 | 3.048 | 366,260 | -0.05(-1.69%) |
Apr 08, 2015 | 3.057 | 3.118 | 3.057 | 3.100 | 321,522 | -0.03(-0.84%) |
Apr 07, 2015 | 3.144 | 3.179 | 3.083 | 3.127 | 306,791 | -0.01(-0.28%) |
Apr 06, 2015 | 3.083 | 3.144 | 3.074 | 3.135 | 197,526 | +0.03(+1.13%) |
Apr 02, 2015 | 3.100 | 3.100 | 3.100 | 3.100 | 204,502 | +0.01(+0.28%) |
Apr 01, 2015 | 3.092 | 3.153 | 3.030 | 3.092 | 444,134 | -0.04(-1.39%) |
Mar 31, 2015 | 3.135 | 3.179 | 3.074 | 3.135 | 267,696 | -0.04(-1.37%) |
Mar 30, 2015 | 3.144 | 3.218 | 3.109 | 3.179 | 355,768 | +0.08(+2.54%) |
Mar 27, 2015 | 3.030 | 3.127 | 3.013 | 3.100 | 246,551 | +0.03(+0.85%) |
Mar 26, 2015 | 3.030 | 3.092 | 3.004 | 3.074 | 354,138 | +0.04(+1.44%) |
Mar 25, 2015 | 3.100 | 3.100 | 2.969 | 3.030 | 397,020 | -0.06(-1.98%) |
Mar 24, 2015 | 3.292 | 3.327 | 3.092 | 3.092 | 318,856 | -0.21(-6.35%) |
Mar 23, 2015 | 3.205 | 3.319 | 3.170 | 3.301 | 311,021 | +0.10(+3.28%) |
Mar 20, 2015 | 3.100 | 3.196 | 3.083 | 3.196 | 625,865 | +0.13(+4.27%) |
Mar 19, 2015 | 2.873 | 3.074 | 2.821 | 3.065 | 374,945 | +0.18(+6.36%) |
Mar 18, 2015 | 2.795 | 2.908 | 2.751 | 2.882 | 289,180 | +0.06(+2.17%) |
Mar 17, 2015 | 2.803 | 2.873 | 2.777 | 2.821 | 236,092 | -0.01(-0.31%) |
Mar 16, 2015 | 2.882 | 2.908 | 2.734 | 2.830 | 463,299 | -0.04(-1.52%) |
Mar 13, 2015 | 2.847 | 2.899 | 2.768 | 2.873 | 223,986 | +0.01(+0.31%) |
Mar 12, 2015 | 2.777 | 2.865 | 2.742 | 2.865 | 468,843 | +0.03(+0.92%) |
Mar 11, 2015 | 2.865 | 2.908 | 2.795 | 2.838 | 343,481 | -0.03(-0.91%) |
Mar 10, 2015 | 3.004 | 3.039 | 2.856 | 2.865 | 439,282 | -0.18(-6.02%) |
Mar 09, 2015 | 3.205 | 3.284 | 2.969 | 3.048 | 541,844 | -0.05(-1.69%) |
Mar 06, 2015 | 3.188 | 3.327 | 3.100 | 3.100 | 388,864 | -0.09(-2.74%) |
Mar 05, 2015 | 3.214 | 3.318 | 3.162 | 3.188 | 307,075 | -0.04(-1.34%) |
Mar 04, 2015 | 3.335 | 3.257 | 3.144 | 3.231 | 384,747 | -0.03(-0.80%) |
Mar 03, 2015 | 3.283 | 3.414 | 3.188 | 3.257 | 780,983 | -0.06(-1.83%) |
Mar 02, 2015 | 3.257 | 3.353 | 3.127 | 3.318 | 637,244 | +0.03(+0.79%) |
Feb 27, 2015 | 2.988 | 3.301 | 2.988 | 3.292 | 933,409 | +0.05(+1.61%) |
Feb 26, 2015 | 3.214 | 3.240 | 3.083 | 3.240 | 492,473 | +0.06(+1.91%) |
Feb 25, 2015 | 3.049 | 3.205 | 3.040 | 3.179 | 677,939 | +0.15(+4.87%) |
Feb 24, 2015 | 2.997 | 3.066 | 2.988 | 3.031 | 364,979 | +0.04(+1.45%) |
Feb 23, 2015 | 3.057 | 3.083 | 2.988 | 2.988 | 429,043 | -0.06(-1.99%) |
Feb 20, 2015 | 3.040 | 3.101 | 3.023 | 3.049 | 390,698 | +0.01(+0.29%) |
Feb 19, 2015 | 3.049 | 3.075 | 3.014 | 3.040 | 385,362 | +0.01(+0.29%) |
Feb 18, 2015 | 3.092 | 3.101 | 3.023 | 3.031 | 592,901 | -0.07(-2.24%) |
Feb 17, 2015 | 3.136 | 3.170 | 3.075 | 3.101 | 211,366 | -0.03(-0.83%) |
Feb 13, 2015 | 3.144 | 3.127 | 3.127 | 3.127 | 347,578 | -0.01(-0.28%) |
Feb 12, 2015 | 3.214 | 3.222 | 3.092 | 3.136 | 380,147 | -0.02(-0.55%) |
Feb 11, 2015 | 3.205 | 3.257 | 3.136 | 3.153 | 269,641 | -0.11(-3.46%) |
Feb 10, 2015 | 3.344 | 3.344 | 3.196 | 3.266 | 330,781 | -0.08(-2.34%) |
Feb 09, 2015 | 3.405 | 3.422 | 3.318 | 3.344 | 340,290 | -0.04(-1.28%) |
Feb 06, 2015 | 3.396 | 3.441 | 3.301 | 3.387 | 607,904 | -0.09(-2.50%) |
Feb 05, 2015 | 3.344 | 3.535 | 3.344 | 3.474 | 851,697 | +0.14(+4.17%) |
Feb 04, 2015 | 3.301 | 3.422 | 3.218 | 3.335 | 700,696 | +0.00(+0.00%) |
Feb 03, 2015 | 3.196 | 3.335 | 3.162 | 3.335 | 594,050 | +0.20(+6.37%) |
Feb 02, 2015 | 3.170 | 3.170 | 3.101 | 3.136 | 398,690 | +0.02(+0.56%) |
Jan 30, 2015 | 3.066 | 3.188 | 3.066 | 3.118 | 291,443 | +0.05(+1.70%) |
Jan 29, 2015 | 3.075 | 3.092 | 2.979 | 3.066 | 444,430 | -0.01(-0.28%) |
Jan 28, 2015 | 3.301 | 3.431 | 3.075 | 3.075 | 631,145 | -0.16(-4.84%) |
Jan 27, 2015 | 3.214 | 3.248 | 3.127 | 3.231 | 337,768 | +0.05(+1.64%) |
Jan 26, 2015 | 3.179 | 3.188 | 3.101 | 3.179 | 424,406 | +0.03(+1.10%) |
Jan 23, 2015 | 3.162 | 3.196 | 3.101 | 3.144 | 376,923 | -0.03(-1.09%) |
Jan 22, 2015 | 3.214 | 3.214 | 3.092 | 3.179 | 417,321 | +0.03(+1.10%) |
Jan 21, 2015 | 3.196 | 3.231 | 3.110 | 3.144 | 390,720 | -0.01(-0.28%) |
Jan 20, 2015 | 3.275 | 3.275 | 3.101 | 3.153 | 419,996 | -0.10(-3.20%) |
Jan 16, 2015 | 3.057 | 3.266 | 3.057 | 3.257 | 668,333 | +0.18(+5.93%) |
Jan 15, 2015 | 3.118 | 3.170 | 3.005 | 3.075 | 446,517 | -0.03(-0.84%) |
Jan 14, 2015 | 3.101 | 3.127 | 3.005 | 3.101 | 580,170 | -0.04(-1.38%) |
Jan 13, 2015 | 3.344 | 3.440 | 3.110 | 3.144 | 942,374 | -0.04(-1.36%) |
Jan 12, 2015 | 3.275 | 3.292 | 3.127 | 3.188 | 383,742 | -0.09(-2.65%) |
Jan 09, 2015 | 3.361 | 3.474 | 3.222 | 3.275 | 752,768 | -0.14(-4.07%) |
Jan 08, 2015 | 3.257 | 3.483 | 3.240 | 3.414 | 821,667 | +0.21(+6.50%) |
Jan 07, 2015 | 3.231 | 3.292 | 3.144 | 3.205 | 460,208 | +0.02(+0.54%) |
Jan 06, 2015 | 3.222 | 3.283 | 3.135 | 3.188 | 487,103 | -0.04(-1.34%) |
Jan 05, 2015 | 3.327 | 3.448 | 3.222 | 3.231 | 608,619 | -0.10(-3.13%) |
Jan 02, 2015 | 3.431 | 3.448 | 3.327 | 3.335 | 552,921 | -0.06(-1.79%) |
Dec 31, 2014 | 3.344 | 3.396 | 3.396 | 3.396 | 817,425 | +0.00(+0.00%) |
Dec 30, 2014 | 3.466 | 3.466 | 3.353 | 3.396 | 618,228 | -0.03(-0.76%) |
Dec 29, 2014 | 3.535 | 3.587 | 3.387 | 3.422 | 666,320 | -0.11(-3.19%) |
Dec 26, 2014 | 3.353 | 3.544 | 3.353 | 3.535 | 582,573 | +0.18(+5.44%) |
Dec 24, 2014 | 3.500 | 3.353 | 3.353 | 3.353 | 638,052 | -0.15(-4.22%) |
Dec 23, 2014 | 3.526 | 3.613 | 3.483 | 3.500 | 884,082 | +0.03(+0.75%) |
Dec 22, 2014 | 3.474 | 3.500 | 3.383 | 3.474 | 630,860 | +0.03(+0.76%) |
Dec 19, 2014 | 3.544 | 3.544 | 3.448 | 3.448 | 1,224,046 | -0.07(-1.98%) |
Dec 18, 2014 | 3.605 | 3.648 | 3.440 | 3.518 | 702,678 | -0.01(-0.25%) |
Dec 17, 2014 | 3.509 | 3.587 | 3.491 | 3.526 | 649,225 | +0.04(+1.25%) |
Dec 16, 2014 | 3.509 | 3.648 | 3.483 | 3.483 | 966,220 | -0.06(-1.72%) |
Dec 15, 2014 | 3.561 | 3.584 | 3.483 | 3.544 | 700,653 | +0.03(+0.99%) |
Dec 12, 2014 | 3.657 | 3.700 | 3.492 | 3.509 | 693,429 | -0.18(-4.94%) |
Dec 11, 2014 | 3.605 | 3.857 | 3.561 | 3.691 | 1,162,153 | +0.17(+4.94%) |
Dec 10, 2014 | 3.552 | 3.683 | 3.483 | 3.518 | 949,193 | -0.06(-1.70%) |
Dec 09, 2014 | 3.457 | 3.648 | 3.448 | 3.579 | 618,605 | +0.09(+2.49%) |
Dec 08, 2014 | 3.813 | 3.865 | 3.474 | 3.492 | 917,265 | -0.46(-11.65%) |
Dec 05, 2014 | 3.961 | 4.082 | 3.926 | 3.952 | 474,220 | +0.01(+0.22%) |
Dec 04, 2014 | 4.004 | 4.022 | 3.865 | 3.943 | 742,582 | -0.10(-2.58%) |
Dec 03, 2014 | 3.943 | 4.273 | 3.926 | 4.048 | 455,123 | +0.12(+3.10%) |
Dec 02, 2014 | 3.770 | 4.056 | 3.770 | 3.926 | 654,564 | +0.11(+2.96%) |
Dec 01, 2014 | 4.169 | 4.195 | 3.804 | 3.813 | 823,022 | -0.32(-7.77%) |
Nov 28, 2014 | 4.317 | 4.317 | 4.100 | 4.134 | 375,514 | -0.23(-5.37%) |
Nov 26, 2014 | 4.517 | 4.369 | 4.369 | 4.369 | 511,984 | -0.14(-3.08%) |
Nov 25, 2014 | 4.656 | 4.742 | 4.473 | 4.508 | 337,249 | -0.11(-2.44%) |
Nov 24, 2014 | 4.569 | 4.656 | 4.569 | 4.621 | 431,555 | +0.05(+1.14%) |
Nov 21, 2014 | 4.690 | 4.881 | 4.517 | 4.569 | 642,588 | -0.01(-0.19%) |
Nov 20, 2014 | 4.456 | 4.612 | 4.438 | 4.577 | 283,053 | +0.12(+2.73%) |
Nov 19, 2014 | 4.786 | 4.795 | 4.451 | 4.456 | 423,771 | -0.33(-6.90%) |
Nov 18, 2014 | 4.743 | 4.855 | 4.726 | 4.786 | 452,181 | +0.04(+0.91%) |
Nov 17, 2014 | 4.881 | 4.941 | 4.700 | 4.743 | 547,596 | -0.14(-2.83%) |
Nov 14, 2014 | 4.484 | 4.941 | 4.484 | 4.881 | 622,960 | +0.41(+9.06%) |
Nov 13, 2014 | 4.726 | 4.777 | 4.467 | 4.475 | 589,263 | -0.30(-6.32%) |
Nov 12, 2014 | 4.441 | 4.777 | 4.441 | 4.777 | 681,221 | +0.27(+5.93%) |
Nov 11, 2014 | 4.605 | 4.622 | 4.441 | 4.510 | 554,783 | -0.08(-1.69%) |
Nov 10, 2014 | 4.484 | 4.700 | 4.475 | 4.588 | 846,726 | +0.19(+4.31%) |
Nov 07, 2014 | 4.139 | 4.579 | 4.139 | 4.398 | 1,036,780 | +0.26(+6.25%) |
Nov 06, 2014 | 4.225 | 4.415 | 3.932 | 4.139 | 1,382,217 | -0.10(-2.44%) |
Nov 05, 2014 | 4.415 | 4.415 | 4.234 | 4.243 | 949,344 | -0.13(-2.96%) |
Nov 04, 2014 | 4.553 | 4.600 | 4.329 | 4.372 | 618,921 | -0.22(-4.70%) |
Nov 03, 2014 | 4.613 | 4.726 | 4.536 | 4.588 | 494,724 | -0.02(-0.37%) |
Oct 31, 2014 | 4.838 | 4.838 | 4.553 | 4.605 | 543,298 | -0.15(-3.09%) |
Oct 30, 2014 | 4.743 | 4.795 | 4.622 | 4.751 | 590,514 | -0.03(-0.54%) |
Oct 29, 2014 | 4.855 | 4.863 | 4.657 | 4.777 | 843,748 | -0.10(-2.12%) |
Oct 28, 2014 | 4.389 | 4.881 | 4.277 | 4.881 | 1,055,642 | +0.50(+11.42%) |
Oct 27, 2014 | 4.622 | 4.717 | 4.717 | 4.381 | 863,971 | -0.34(-7.13%) |
Oct 24, 2014 | 4.915 | 5.010 | 4.394 | 4.717 | 1,446,424 | -0.43(-8.38%) |
Oct 23, 2014 | 5.148 | 5.286 | 5.088 | 5.148 | 515,715 | +0.10(+2.05%) |
Oct 22, 2014 | 5.355 | 5.372 | 5.027 | 5.045 | 568,721 | -0.26(-4.88%) |
Oct 21, 2014 | 5.001 | 5.312 | 4.941 | 5.303 | 1,040,864 | +0.45(+9.24%) |
Oct 20, 2014 | 4.743 | 4.751 | 4.674 | 4.855 | 622,322 | +0.11(+2.36%) |
Oct 17, 2014 | 4.795 | 4.889 | 4.588 | 4.743 | 784,436 | +0.05(+1.10%) |
Oct 16, 2014 | 4.562 | 4.717 | 4.406 | 4.691 | 769,009 | +0.16(+3.42%) |
Oct 15, 2014 | 4.303 | 4.544 | 4.225 | 4.536 | 1,361,055 | +0.16(+3.54%) |
Oct 14, 2014 | 4.510 | 4.510 | 4.277 | 4.381 | 1,132,319 | -0.03(-0.78%) |
Oct 13, 2014 | 4.760 | 4.812 | 4.398 | 4.415 | 691,828 | -0.31(-6.57%) |
Oct 10, 2014 | 4.829 | 4.855 | 4.622 | 4.726 | 782,626 | -0.10(-2.14%) |
Oct 09, 2014 | 5.131 | 5.183 | 4.820 | 4.829 | 753,462 | -0.34(-6.67%) |
Oct 08, 2014 | 5.286 | 5.295 | 5.027 | 5.174 | 903,592 | -0.11(-2.12%) |
Oct 07, 2014 | 5.596 | 5.648 | 5.286 | 5.286 | 468,250 | -0.35(-6.27%) |
Oct 06, 2014 | 5.476 | 5.700 | 5.433 | 5.640 | 545,330 | +0.16(+2.83%) |
Oct 03, 2014 | 5.519 | 5.596 | 5.321 | 5.484 | 395,304 | +0.05(+0.95%) |
Oct 02, 2014 | 5.450 | 5.519 | 5.226 | 5.433 | 627,213 | -0.03(-0.63%) |
Oct 01, 2014 | 5.743 | 5.838 | 5.450 | 5.467 | 829,884 | -0.28(-4.80%) |
Sep 30, 2014 | 6.036 | 6.079 | 5.734 | 5.743 | 504,880 | -0.28(-4.72%) |
Sep 29, 2014 | 6.053 | 6.278 | 5.881 | 6.028 | 482,164 | -0.12(-1.96%) |
Sep 26, 2014 | 5.898 | 6.157 | 5.838 | 6.148 | 453,903 | +0.28(+4.70%) |
Sep 25, 2014 | 6.105 | 6.134 | 5.778 | 5.872 | 732,408 | -0.28(-4.49%) |
Sep 24, 2014 | 6.045 | 6.213 | 5.881 | 6.148 | 758,204 | +0.08(+1.28%) |
Sep 23, 2014 | 6.002 | 6.200 | 5.966 | 6.071 | 550,175 | +0.03(+0.43%) |
Sep 22, 2014 | 6.295 | 6.321 | 6.036 | 6.045 | 577,709 | -0.33(-5.14%) |
Sep 19, 2014 | 6.614 | 6.614 | 6.312 | 6.373 | 527,022 | -0.22(-3.40%) |
Sep 18, 2014 | 6.735 | 6.795 | 6.536 | 6.597 | 426,902 | -0.13(-1.92%) |
Sep 17, 2014 | 6.700 | 6.864 | 6.666 | 6.726 | 473,738 | +0.03(+0.39%) |
Sep 16, 2014 | 6.752 | 6.830 | 6.666 | 6.700 | 412,743 | -0.05(-0.77%) |
Sep 15, 2014 | 6.873 | 6.873 | 6.623 | 6.752 | 349,128 | -0.10(-1.51%) |
Sep 12, 2014 | 7.356 | 7.369 | 6.830 | 6.855 | 1,063,524 | -0.50(-6.80%) |
Sep 11, 2014 | 7.338 | 7.416 | 7.183 | 7.356 | 296,351 | -0.05(-0.70%) |
Sep 10, 2014 | 7.269 | 7.442 | 7.175 | 7.407 | 224,532 | +0.11(+1.54%) |
Sep 09, 2014 | 7.373 | 7.399 | 7.226 | 7.295 | 278,789 | -0.11(-1.51%) |
Sep 08, 2014 | 7.123 | 7.416 | 7.088 | 7.407 | 314,090 | +0.28(+3.87%) |
Sep 05, 2014 | 7.080 | 7.252 | 7.045 | 7.131 | 621,628 | -0.01(-0.12%) |
Sep 04, 2014 | 7.149 | 7.274 | 7.097 | 7.140 | 398,190 | +0.05(+0.73%) |
Sep 03, 2014 | 7.416 | 7.588 | 6.959 | 7.088 | 1,114,666 | -0.27(-3.63%) |
Sep 02, 2014 | 7.571 | 7.588 | 7.347 | 7.356 | 272,106 | -0.21(-2.74%) |
Aug 29, 2014 | 7.416 | 7.563 | 7.563 | 7.563 | 362,510 | +0.16(+2.21%) |
Aug 28, 2014 | 7.261 | 7.494 | 7.149 | 7.399 | 395,106 | +0.10(+1.42%) |
Aug 27, 2014 | 7.364 | 7.425 | 7.287 | 7.295 | 190,470 | -0.08(-1.05%) |
Aug 26, 2014 | 7.338 | 7.399 | 7.226 | 7.373 | 300,468 | +0.04(+0.59%) |
Aug 25, 2014 | 7.468 | 7.545 | 7.218 | 7.330 | 409,608 | -0.11(-1.51%) |
Aug 22, 2014 | 7.442 | 7.519 | 7.407 | 7.442 | 355,135 | -0.03(-0.35%) |
Aug 21, 2014 | 7.287 | 7.468 | 7.183 | 7.468 | 402,496 | +0.18(+2.49%) |
Aug 20, 2014 | 7.597 | 7.623 | 7.252 | 7.287 | 635,861 | -0.34(-4.41%) |
Aug 19, 2014 | 7.399 | 7.649 | 7.382 | 7.623 | 703,101 | +0.19(+2.55%) |
Aug 18, 2014 | 7.235 | 7.485 | 7.200 | 7.433 | 1,250,355 | +0.24(+3.36%) |
Aug 15, 2014 | 6.907 | 7.200 | 6.907 | 7.192 | 1,073,131 | +0.39(+5.70%) |
Aug 14, 2014 | 6.453 | 6.966 | 6.427 | 6.804 | 1,536,113 | +0.38(+5.86%) |
Aug 13, 2014 | 6.196 | 6.487 | 6.156 | 6.427 | 844,716 | +0.25(+4.02%) |
Aug 12, 2014 | 6.102 | 6.205 | 6.051 | 6.179 | 896,527 | +0.08(+1.26%) |
Aug 11, 2014 | 6.033 | 6.290 | 6.033 | 6.102 | 689,890 | +0.13(+2.15%) |
Aug 08, 2014 | 5.871 | 6.008 | 5.777 | 5.974 | 501,169 | +0.09(+1.45%) |
Aug 07, 2014 | 5.991 | 6.128 | 5.820 | 5.888 | 411,635 | -0.10(-1.71%) |
Aug 06, 2014 | 5.991 | 6.085 | 5.931 | 5.991 | 485,676 | +0.00(+0.00%) |
Aug 05, 2014 | 6.008 | 6.213 | 5.974 | 5.991 | 746,619 | -0.07(-1.13%) |
Aug 04, 2014 | 6.093 | 6.136 | 5.965 | 6.059 | 669,684 | -0.05(-0.84%) |
Aug 01, 2014 | 6.239 | 6.239 | 5.974 | 6.111 | 714,475 | -0.13(-2.06%) |
Jul 31, 2014 | 6.290 | 6.316 | 6.205 | 6.239 | 544,474 | -0.09(-1.35%) |
Jul 30, 2014 | 6.778 | 6.932 | 6.170 | 6.324 | 1,876,464 | -0.54(-7.86%) |
Jul 29, 2014 | 6.692 | 6.915 | 6.564 | 6.864 | 1,067,589 | +0.16(+2.43%) |
Jul 28, 2014 | 6.915 | 6.915 | 6.658 | 6.701 | 566,891 | -0.16(-2.37%) |
Jul 25, 2014 | 6.864 | 6.932 | 6.761 | 6.864 | 607,297 | -0.10(-1.47%) |
Jul 24, 2014 | 6.949 | 6.996 | 6.829 | 6.966 | 427,703 | +0.00(+0.00%) |
Jul 23, 2014 | 7.257 | 7.257 | 6.795 | 6.966 | 1,118,830 | -0.30(-4.12%) |
Jul 22, 2014 | 7.360 | 7.360 | 7.206 | 7.266 | 291,287 | -0.03(-0.35%) |
Jul 21, 2014 | 7.283 | 7.343 | 7.163 | 7.292 | 282,299 | -0.03(-0.35%) |
Jul 18, 2014 | 7.206 | 7.326 | 7.189 | 7.317 | 394,934 | +0.10(+1.42%) |
Jul 17, 2014 | 7.215 | 7.334 | 7.189 | 7.215 | 331,010 | -0.08(-1.06%) |
Jul 16, 2014 | 7.351 | 7.386 | 7.155 | 7.292 | 540,616 | -0.05(-0.70%) |
Jul 15, 2014 | 7.642 | 7.685 | 7.313 | 7.343 | 347,549 | -0.28(-3.70%) |
Jul 14, 2014 | 7.548 | 7.660 | 7.497 | 7.625 | 274,501 | +0.14(+1.83%) |
Jul 11, 2014 | 7.471 | 7.540 | 7.351 | 7.488 | 280,179 | +0.03(+0.34%) |
Jul 10, 2014 | 7.309 | 7.501 | 7.274 | 7.463 | 321,000 | +0.02(+0.23%) |
Jul 09, 2014 | 7.488 | 7.591 | 7.428 | 7.446 | 349,238 | -0.02(-0.23%) |
Jul 08, 2014 | 7.694 | 7.702 | 7.351 | 7.463 | 656,052 | -0.21(-2.79%) |
Jul 07, 2014 | 7.891 | 7.908 | 7.621 | 7.677 | 696,954 | -0.26(-3.24%) |
Jul 03, 2014 | 7.993 | 7.933 | 7.933 | 7.933 | 213,831 | -0.04(-0.54%) |
Jul 02, 2014 | 8.147 | 8.250 | 7.950 | 7.976 | 339,255 | -0.20(-2.41%) |
Jul 01, 2014 | 8.370 | 8.490 | 8.164 | 8.173 | 459,025 | -0.18(-2.15%) |
Jun 30, 2014 | 7.968 | 8.361 | 7.882 | 8.353 | 757,502 | +0.38(+4.72%) |
Jun 27, 2014 | 7.976 | 8.182 | 7.882 | 7.976 | 3,982,961 | -0.02(-0.21%) |
Jun 26, 2014 | 8.087 | 8.122 | 7.796 | 7.993 | 445,250 | -0.12(-1.48%) |
Jun 25, 2014 | 7.942 | 8.199 | 7.916 | 8.113 | 377,730 | +0.15(+1.83%) |
Jun 24, 2014 | 8.438 | 8.537 | 7.950 | 7.968 | 699,944 | -0.51(-6.05%) |
Jun 23, 2014 | 8.558 | 8.601 | 8.344 | 8.481 | 596,027 | -0.06(-0.70%) |
Jun 20, 2014 | 8.481 | 8.541 | 8.396 | 8.541 | 394,793 | +0.06(+0.71%) |
Jun 19, 2014 | 8.592 | 8.686 | 8.438 | 8.481 | 456,090 | -0.04(-0.50%) |
Jun 18, 2014 | 8.609 | 8.712 | 8.498 | 8.524 | 512,349 | -0.08(-0.90%) |
Jun 17, 2014 | 8.353 | 8.627 | 8.216 | 8.601 | 740,239 | +0.09(+1.11%) |
Jun 16, 2014 | 7.805 | 8.541 | 7.745 | 8.507 | 1,631,745 | +0.65(+8.28%) |
Jun 13, 2014 | 7.702 | 7.908 | 7.698 | 7.856 | 509,024 | +0.15(+2.00%) |
Jun 12, 2014 | 7.625 | 7.711 | 7.557 | 7.702 | 510,684 | +0.05(+0.67%) |
Jun 11, 2014 | 7.446 | 7.660 | 7.446 | 7.651 | 338,777 | +0.10(+1.36%) |
Jun 10, 2014 | 7.454 | 7.600 | 7.437 | 7.548 | 296,208 | +0.19(+2.56%) |
Jun 06, 2014 | 7.309 | 7.411 | 7.206 | 7.360 | 389,317 | +0.03(+0.35%) |
Jun 05, 2014 | 7.173 | 7.367 | 7.105 | 7.334 | 439,173 | +0.24(+3.35%) |
Jun 04, 2014 | 7.011 | 7.180 | 6.943 | 7.096 | 412,280 | +0.14(+1.95%) |
Jun 03, 2014 | 6.833 | 7.003 | 6.799 | 6.960 | 324,099 | +0.10(+1.49%) |
Jun 02, 2014 | 6.884 | 6.926 | 6.795 | 6.858 | 341,075 | -0.03(-0.37%) |
May 30, 2014 | 6.799 | 7.011 | 6.791 | 6.884 | 553,050 | +0.04(+0.62%) |
May 29, 2014 | 7.020 | 7.122 | 6.739 | 6.841 | 1,024,316 | -0.36(-4.96%) |
May 28, 2014 | 7.351 | 7.394 | 7.198 | 7.198 | 436,348 | -0.09(-1.28%) |
May 27, 2014 | 7.394 | 7.496 | 7.258 | 7.292 | 333,523 | -0.03(-0.46%) |
May 23, 2014 | 7.130 | 7.326 | 7.326 | 7.326 | 557,384 | +0.28(+3.98%) |
May 22, 2014 | 7.003 | 7.096 | 6.977 | 7.045 | 168,303 | +0.05(+0.73%) |
May 21, 2014 | 6.926 | 7.113 | 6.926 | 6.994 | 268,465 | +0.15(+2.24%) |
May 20, 2014 | 6.960 | 7.011 | 6.841 | 6.841 | 201,491 | -0.10(-1.47%) |
May 19, 2014 | 6.901 | 7.037 | 6.875 | 6.943 | 209,608 | +0.07(+0.99%) |
May 16, 2014 | 6.688 | 6.960 | 6.595 | 6.875 | 339,407 | +0.19(+2.80%) |
May 15, 2014 | 6.994 | 7.011 | 6.688 | 6.688 | 573,924 | -0.31(-4.37%) |
May 14, 2014 | 7.411 | 7.436 | 6.909 | 6.994 | 641,646 | -0.03(-0.48%) |
May 13, 2014 | 7.062 | 7.122 | 6.969 | 7.028 | 232,024 | -0.01(-0.12%) |
May 12, 2014 | 6.892 | 7.069 | 6.850 | 7.037 | 470,040 | +0.14(+2.10%) |
May 09, 2014 | 6.833 | 6.926 | 6.739 | 6.892 | 233,782 | +0.05(+0.75%) |
May 08, 2014 | 6.935 | 7.045 | 6.816 | 6.841 | 359,915 | -0.09(-1.35%) |
May 07, 2014 | 6.960 | 7.071 | 6.867 | 6.935 | 530,194 | -0.03(-0.49%) |
May 06, 2014 | 7.037 | 7.045 | 6.850 | 6.969 | 300,289 | -0.12(-1.68%) |
May 05, 2014 | 6.977 | 7.088 | 6.884 | 7.088 | 294,099 | +0.02(+0.24%) |
May 02, 2014 | 7.079 | 7.283 | 7.020 | 7.071 | 262,817 | -0.03(-0.36%) |