Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.100 | 6.150 | 5.810 | 5.940 | 282,050 | -0.19(-3.10%) |
Apr 29, 2015 | 6.390 | 6.390 | 6.100 | 6.130 | 161,927 | -0.27(-4.22%) |
Apr 28, 2015 | 6.300 | 6.450 | 6.255 | 6.400 | 156,340 | +0.12(+1.91%) |
Apr 27, 2015 | 6.410 | 6.450 | 6.133 | 6.280 | 217,228 | -0.05(-0.79%) |
Apr 24, 2015 | 6.460 | 6.510 | 6.310 | 6.330 | 138,667 | -0.12(-1.86%) |
Apr 23, 2015 | 6.190 | 6.510 | 6.150 | 6.450 | 254,938 | +0.24(+3.86%) |
Apr 22, 2015 | 5.960 | 6.240 | 5.870 | 6.210 | 250,634 | +0.33(+5.61%) |
Apr 21, 2015 | 6.000 | 6.000 | 5.810 | 5.880 | 189,601 | -0.08(-1.34%) |
Apr 20, 2015 | 5.860 | 6.015 | 5.840 | 5.960 | 270,361 | +0.17(+2.94%) |
Apr 17, 2015 | 5.780 | 5.840 | 5.720 | 5.790 | 244,988 | -0.03(-0.52%) |
Apr 16, 2015 | 5.850 | 5.930 | 5.780 | 5.820 | 175,591 | -0.01(-0.17%) |
Apr 15, 2015 | 6.030 | 6.050 | 5.815 | 5.830 | 271,919 | -0.17(-2.83%) |
Apr 14, 2015 | 5.970 | 6.110 | 5.970 | 6.000 | 373,414 | +0.06(+1.01%) |
Apr 13, 2015 | 6.050 | 6.190 | 5.880 | 5.940 | 222,861 | +0.31(+5.51%) |
Apr 10, 2015 | 5.770 | 5.770 | 5.530 | 5.630 | 126,893 | -0.10(-1.75%) |
Apr 09, 2015 | 5.860 | 5.940 | 5.650 | 5.730 | 138,378 | -0.16(-2.72%) |
Apr 08, 2015 | 6.060 | 6.110 | 5.855 | 5.890 | 249,982 | -0.17(-2.81%) |
Apr 07, 2015 | 6.060 | 6.160 | 5.990 | 6.060 | 279,342 | +0.02(+0.33%) |
Apr 06, 2015 | 6.050 | 6.100 | 5.915 | 6.040 | 375,335 | +0.02(+0.33%) |
Apr 02, 2015 | 5.920 | 6.020 | 6.020 | 6.020 | 318,100 | +0.10(+1.69%) |
Apr 01, 2015 | 5.690 | 5.940 | 5.610 | 5.920 | 628,558 | +0.36(+6.47%) |
Mar 31, 2015 | 5.360 | 5.560 | 5.360 | 5.560 | 472,030 | +0.13(+2.39%) |
Mar 30, 2015 | 5.550 | 5.590 | 5.350 | 5.430 | 217,286 | -0.10(-1.81%) |
Mar 27, 2015 | 5.210 | 5.530 | 5.090 | 5.530 | 684,452 | +0.30(+5.74%) |
Mar 26, 2015 | 5.270 | 5.300 | 5.175 | 5.230 | 561,813 | -0.06(-1.13%) |
Mar 25, 2015 | 5.390 | 5.400 | 4.908 | 5.290 | 1,877,460 | -0.57(-9.73%) |
Mar 24, 2015 | 5.970 | 6.040 | 5.760 | 5.860 | 837,720 | -0.03(-0.51%) |
Mar 23, 2015 | 5.870 | 5.917 | 5.764 | 5.890 | 506,749 | +0.10(+1.73%) |
Mar 20, 2015 | 5.330 | 5.840 | 5.330 | 5.790 | 353,354 | +0.46(+8.63%) |
Mar 19, 2015 | 5.210 | 5.370 | 5.200 | 5.330 | 178,284 | +0.09(+1.72%) |
Mar 18, 2015 | 5.220 | 5.310 | 5.110 | 5.240 | 137,946 | +0.01(+0.19%) |
Mar 17, 2015 | 5.080 | 5.305 | 5.080 | 5.230 | 165,680 | +0.06(+1.16%) |
Mar 16, 2015 | 5.250 | 5.270 | 5.150 | 5.170 | 173,056 | -0.04(-0.77%) |
Mar 13, 2015 | 5.170 | 5.250 | 5.130 | 5.210 | 100,248 | +0.04(+0.77%) |
Mar 12, 2015 | 5.190 | 5.240 | 5.130 | 5.170 | 139,675 | +0.05(+0.98%) |
Mar 11, 2015 | 5.010 | 5.180 | 4.950 | 5.120 | 168,158 | +0.12(+2.40%) |
Mar 10, 2015 | 4.980 | 5.020 | 4.880 | 5.000 | 138,112 | -0.01(-0.20%) |
Mar 09, 2015 | 4.960 | 5.040 | 4.870 | 5.010 | 131,259 | +0.06(+1.21%) |
Mar 06, 2015 | 4.960 | 5.040 | 4.860 | 4.950 | 155,223 | -0.04(-0.80%) |
Mar 05, 2015 | 5.020 | 5.050 | 4.920 | 4.990 | 135,094 | -0.01(-0.20%) |
Mar 04, 2015 | 4.870 | 5.040 | 4.880 | 5.000 | 174,855 | +0.12(+2.46%) |
Mar 03, 2015 | 4.990 | 5.000 | 4.870 | 4.880 | 133,542 | -0.15(-2.98%) |
Mar 02, 2015 | 5.010 | 5.103 | 5.000 | 5.030 | 103,227 | +0.03(+0.60%) |
Feb 27, 2015 | 4.990 | 5.110 | 4.970 | 5.000 | 178,700 | -0.01(-0.20%) |
Feb 26, 2015 | 5.010 | 5.100 | 4.960 | 5.010 | 106,984 | +0.00(+0.00%) |
Feb 25, 2015 | 4.930 | 5.090 | 4.860 | 5.010 | 123,543 | +0.11(+2.24%) |
Feb 24, 2015 | 5.050 | 5.100 | 4.820 | 4.900 | 246,728 | -0.11(-2.20%) |
Feb 23, 2015 | 5.150 | 5.150 | 5.000 | 5.010 | 194,567 | -0.15(-2.91%) |
Feb 20, 2015 | 5.250 | 5.250 | 5.120 | 5.160 | 113,289 | -0.07(-1.34%) |
Feb 19, 2015 | 5.050 | 5.360 | 5.050 | 5.230 | 117,861 | +0.14(+2.75%) |
Feb 18, 2015 | 5.240 | 5.290 | 5.050 | 5.090 | 190,094 | -0.15(-2.86%) |
Feb 17, 2015 | 5.380 | 5.416 | 5.210 | 5.240 | 133,746 | -0.16(-2.96%) |
Feb 13, 2015 | 5.330 | 5.400 | 5.400 | 5.400 | 193,200 | +0.08(+1.50%) |
Feb 12, 2015 | 5.250 | 5.330 | 5.170 | 5.320 | 99,710 | +0.14(+2.70%) |
Feb 11, 2015 | 5.140 | 5.250 | 5.090 | 5.180 | 97,015 | +0.02(+0.39%) |
Feb 10, 2015 | 5.380 | 5.410 | 5.100 | 5.160 | 134,175 | -0.15(-2.82%) |
Feb 09, 2015 | 5.330 | 5.470 | 5.270 | 5.310 | 186,746 | -0.06(-1.12%) |
Feb 06, 2015 | 5.400 | 5.470 | 5.320 | 5.370 | 158,450 | +0.00(+0.00%) |
Feb 05, 2015 | 5.220 | 5.400 | 5.210 | 5.370 | 158,396 | +0.16(+3.07%) |
Feb 04, 2015 | 5.150 | 5.270 | 5.150 | 5.210 | 196,258 | +0.01(+0.19%) |
Feb 03, 2015 | 5.210 | 5.330 | 5.160 | 5.200 | 327,300 | -0.01(-0.19%) |
Feb 02, 2015 | 5.210 | 5.260 | 5.090 | 5.210 | 213,191 | +0.00(+0.00%) |
Jan 30, 2015 | 5.290 | 5.360 | 5.050 | 5.210 | 430,162 | -0.15(-2.80%) |
Jan 29, 2015 | 5.170 | 5.370 | 5.100 | 5.360 | 268,447 | +0.19(+3.68%) |
Jan 28, 2015 | 5.300 | 5.300 | 5.100 | 5.170 | 161,244 | -0.08(-1.52%) |
Jan 27, 2015 | 5.250 | 5.380 | 5.200 | 5.250 | 178,717 | -0.09(-1.69%) |
Jan 26, 2015 | 5.170 | 5.400 | 5.160 | 5.340 | 180,496 | +0.11(+2.10%) |
Jan 23, 2015 | 5.460 | 5.470 | 5.200 | 5.230 | 191,249 | -0.24(-4.39%) |
Jan 22, 2015 | 5.200 | 5.480 | 5.150 | 5.470 | 147,912 | +0.29(+5.60%) |
Jan 21, 2015 | 5.180 | 5.220 | 5.070 | 5.180 | 276,585 | -0.01(-0.19%) |
Jan 20, 2015 | 5.390 | 5.450 | 5.180 | 5.190 | 412,324 | -0.21(-3.89%) |
Jan 16, 2015 | 5.340 | 5.450 | 5.020 | 5.400 | 394,372 | +0.05(+0.93%) |
Jan 15, 2015 | 5.490 | 5.490 | 5.280 | 5.350 | 247,407 | -0.10(-1.83%) |
Jan 14, 2015 | 5.400 | 5.530 | 5.320 | 5.450 | 314,350 | -0.06(-1.09%) |
Jan 13, 2015 | 5.730 | 5.820 | 5.420 | 5.510 | 453,646 | -0.17(-2.99%) |
Jan 12, 2015 | 6.080 | 6.080 | 5.549 | 5.680 | 473,819 | -0.24(-4.05%) |
Jan 09, 2015 | 6.070 | 6.140 | 5.910 | 5.920 | 399,662 | -0.16(-2.63%) |
Jan 08, 2015 | 5.780 | 6.170 | 5.730 | 6.080 | 897,448 | +0.39(+6.85%) |
Jan 07, 2015 | 5.730 | 5.860 | 5.560 | 5.690 | 250,013 | +0.03(+0.53%) |
Jan 06, 2015 | 5.870 | 5.910 | 5.580 | 5.660 | 301,923 | -0.11(-1.91%) |
Jan 05, 2015 | 5.660 | 6.035 | 5.630 | 5.770 | 438,451 | +0.07(+1.23%) |
Jan 02, 2015 | 5.740 | 5.770 | 5.630 | 5.700 | 256,423 | -0.01(-0.18%) |
Dec 31, 2014 | 5.600 | 5.710 | 5.710 | 5.710 | 711,300 | +0.11(+1.96%) |
Dec 30, 2014 | 5.670 | 5.800 | 5.530 | 5.600 | 293,377 | -0.05(-0.88%) |
Dec 29, 2014 | 5.450 | 5.680 | 5.370 | 5.650 | 267,827 | +0.25(+4.63%) |
Dec 26, 2014 | 5.490 | 5.600 | 5.380 | 5.400 | 153,985 | -0.04(-0.74%) |
Dec 24, 2014 | 5.560 | 5.440 | 5.440 | 5.440 | 224,000 | -0.16(-2.86%) |
Dec 23, 2014 | 5.430 | 5.650 | 5.420 | 5.600 | 498,440 | +0.24(+4.48%) |
Dec 22, 2014 | 5.270 | 5.400 | 5.200 | 5.360 | 402,699 | +0.12(+2.29%) |
Dec 19, 2014 | 5.350 | 5.440 | 5.150 | 5.240 | 1,056,411 | -0.13(-2.42%) |
Dec 18, 2014 | 5.160 | 5.560 | 5.100 | 5.370 | 611,859 | +0.30(+5.92%) |
Dec 17, 2014 | 4.960 | 5.150 | 4.910 | 5.070 | 371,761 | +0.11(+2.22%) |
Dec 16, 2014 | 4.650 | 5.020 | 4.650 | 4.960 | 576,694 | +0.34(+7.36%) |
Dec 15, 2014 | 4.780 | 4.790 | 4.599 | 4.620 | 439,393 | -0.16(-3.35%) |
Dec 12, 2014 | 4.880 | 4.920 | 4.720 | 4.780 | 347,722 | -0.13(-2.65%) |
Dec 11, 2014 | 4.700 | 5.144 | 4.670 | 4.910 | 679,364 | +0.35(+7.68%) |
Dec 10, 2014 | 4.630 | 4.690 | 4.490 | 4.560 | 389,266 | -0.09(-1.94%) |
Dec 09, 2014 | 4.250 | 4.670 | 4.120 | 4.650 | 642,010 | +0.36(+8.39%) |
Dec 08, 2014 | 4.590 | 4.590 | 4.280 | 4.290 | 1,078,169 | -0.31(-6.74%) |
Dec 05, 2014 | 4.970 | 5.070 | 4.520 | 4.600 | 1,285,900 | -0.35(-7.07%) |
Dec 04, 2014 | 6.300 | 6.620 | 4.850 | 4.950 | 2,619,203 | -1.92(-27.95%) |
Dec 03, 2014 | 6.600 | 6.970 | 6.570 | 6.870 | 376,100 | +0.26(+3.93%) |
Dec 02, 2014 | 6.750 | 6.900 | 6.580 | 6.610 | 198,840 | -0.10(-1.49%) |
Dec 01, 2014 | 7.240 | 7.240 | 6.700 | 6.710 | 315,448 | -0.53(-7.32%) |
Nov 28, 2014 | 7.410 | 7.420 | 7.240 | 7.240 | 100,255 | -0.18(-2.43%) |
Nov 26, 2014 | 7.290 | 7.420 | 7.420 | 7.420 | 296,200 | +0.12(+1.64%) |
Nov 25, 2014 | 7.340 | 7.350 | 7.175 | 7.300 | 132,756 | +0.02(+0.27%) |
Nov 24, 2014 | 7.090 | 7.300 | 7.060 | 7.280 | 172,855 | +0.18(+2.54%) |
Nov 21, 2014 | 7.200 | 7.240 | 6.990 | 7.100 | 180,125 | +0.00(+0.00%) |
Nov 20, 2014 | 6.600 | 7.110 | 6.590 | 7.100 | 207,374 | +0.48(+7.25%) |
Nov 19, 2014 | 6.840 | 6.900 | 6.370 | 6.620 | 486,087 | -0.22(-3.22%) |
Nov 18, 2014 | 7.050 | 7.080 | 6.820 | 6.840 | 450,340 | -0.20(-2.84%) |
Nov 17, 2014 | 7.040 | 7.160 | 6.900 | 7.040 | 271,021 | -0.01(-0.14%) |
Nov 14, 2014 | 6.790 | 7.080 | 6.710 | 7.050 | 194,350 | +0.24(+3.52%) |
Nov 13, 2014 | 7.140 | 7.170 | 6.660 | 6.810 | 234,342 | -0.37(-5.15%) |
Nov 12, 2014 | 6.800 | 7.200 | 6.800 | 7.180 | 183,263 | +0.32(+4.66%) |
Nov 11, 2014 | 6.720 | 6.870 | 6.690 | 6.860 | 157,108 | +0.14(+2.08%) |
Nov 10, 2014 | 6.700 | 6.760 | 6.610 | 6.720 | 143,988 | +0.02(+0.30%) |
Nov 07, 2014 | 6.800 | 6.800 | 6.550 | 6.700 | 233,340 | -0.04(-0.59%) |
Nov 06, 2014 | 6.650 | 6.740 | 6.540 | 6.740 | 170,910 | +0.07(+1.05%) |
Nov 05, 2014 | 6.410 | 6.690 | 6.350 | 6.670 | 293,051 | +0.31(+4.87%) |
Nov 04, 2014 | 6.260 | 6.380 | 6.130 | 6.360 | 307,077 | +0.03(+0.47%) |
Nov 03, 2014 | 6.530 | 6.630 | 6.245 | 6.330 | 574,761 | -0.20(-3.06%) |
Oct 31, 2014 | 6.590 | 6.590 | 6.360 | 6.530 | 389,138 | +0.13(+2.03%) |
Oct 30, 2014 | 6.260 | 6.540 | 6.220 | 6.400 | 307,578 | +0.08(+1.27%) |
Oct 29, 2014 | 6.320 | 6.440 | 6.285 | 6.320 | 447,372 | -0.02(-0.32%) |
Oct 28, 2014 | 6.050 | 6.350 | 6.050 | 6.340 | 440,213 | +0.29(+4.79%) |
Oct 27, 2014 | 6.260 | 6.290 | 5.940 | 6.050 | 536,352 | -0.24(-3.82%) |
Oct 24, 2014 | 6.350 | 6.350 | 6.240 | 6.290 | 166,366 | -0.04(-0.63%) |
Oct 23, 2014 | 6.300 | 6.450 | 6.230 | 6.330 | 288,867 | +0.12(+1.93%) |
Oct 22, 2014 | 6.380 | 6.470 | 6.200 | 6.210 | 328,229 | -0.18(-2.82%) |
Oct 21, 2014 | 6.450 | 6.480 | 6.330 | 6.390 | 415,097 | +0.01(+0.16%) |
Oct 20, 2014 | 6.510 | 6.520 | 6.360 | 6.380 | 446,534 | -0.13(-2.00%) |
Oct 17, 2014 | 6.900 | 6.930 | 6.480 | 6.510 | 413,113 | -0.29(-4.26%) |
Oct 16, 2014 | 6.570 | 7.000 | 6.500 | 6.800 | 294,838 | +0.11(+1.64%) |
Oct 15, 2014 | 6.620 | 6.760 | 6.400 | 6.690 | 311,790 | +0.02(+0.30%) |
Oct 14, 2014 | 6.250 | 6.690 | 6.250 | 6.670 | 481,043 | +0.45(+7.23%) |
Oct 13, 2014 | 6.260 | 6.460 | 6.220 | 6.220 | 339,450 | -0.06(-0.96%) |
Oct 10, 2014 | 6.370 | 6.560 | 6.280 | 6.280 | 340,921 | -0.15(-2.33%) |
Oct 09, 2014 | 6.770 | 6.782 | 6.340 | 6.430 | 894,519 | -0.38(-5.58%) |
Oct 08, 2014 | 6.780 | 7.080 | 6.620 | 6.810 | 1,400,845 | +0.08(+1.19%) |
Oct 07, 2014 | 6.760 | 6.840 | 6.180 | 6.730 | 2,915,072 | -2.37(-26.04%) |
Oct 06, 2014 | 9.370 | 9.410 | 9.030 | 9.100 | 201,100 | -0.27(-2.88%) |
Oct 03, 2014 | 9.490 | 9.690 | 9.360 | 9.370 | 300,993 | -0.08(-0.85%) |
Oct 02, 2014 | 9.420 | 9.560 | 9.270 | 9.450 | 309,612 | +0.03(+0.32%) |
Oct 01, 2014 | 9.940 | 10.03 | 9.360 | 9.420 | 307,299 | -0.47(-4.75%) |
Sep 30, 2014 | 10.08 | 10.15 | 9.860 | 9.890 | 309,412 | -0.19(-1.88%) |
Sep 29, 2014 | 10.03 | 10.25 | 9.990 | 10.08 | 235,436 | -0.10(-0.98%) |
Sep 26, 2014 | 10.29 | 10.37 | 10.05 | 10.18 | 175,435 | -0.03(-0.29%) |
Sep 25, 2014 | 10.37 | 10.39 | 9.960 | 10.21 | 267,631 | -0.12(-1.16%) |
Sep 24, 2014 | 10.37 | 10.44 | 10.10 | 10.33 | 251,890 | +0.01(+0.10%) |
Sep 23, 2014 | 10.46 | 10.65 | 10.31 | 10.32 | 200,951 | -0.23(-2.18%) |
Sep 22, 2014 | 10.62 | 10.84 | 10.38 | 10.55 | 311,355 | -0.07(-0.66%) |
Sep 19, 2014 | 10.81 | 10.91 | 10.60 | 10.62 | 299,987 | -0.16(-1.48%) |
Sep 18, 2014 | 10.73 | 10.85 | 10.63 | 10.78 | 131,918 | +0.09(+0.84%) |
Sep 17, 2014 | 10.79 | 10.88 | 10.64 | 10.69 | 221,999 | -0.10(-0.93%) |
Sep 16, 2014 | 10.54 | 10.89 | 10.54 | 10.79 | 259,946 | +0.22(+2.08%) |
Sep 15, 2014 | 10.66 | 10.79 | 10.49 | 10.57 | 212,440 | -0.07(-0.66%) |
Sep 12, 2014 | 10.58 | 10.67 | 10.39 | 10.64 | 162,374 | +0.03(+0.28%) |
Sep 11, 2014 | 10.51 | 10.65 | 10.35 | 10.61 | 176,105 | +0.06(+0.57%) |
Sep 10, 2014 | 10.62 | 10.72 | 10.50 | 10.55 | 159,375 | -0.03(-0.28%) |
Sep 09, 2014 | 11.16 | 11.16 | 10.51 | 10.58 | 415,053 | -0.64(-5.70%) |
Sep 08, 2014 | 11.01 | 11.22 | 10.90 | 11.22 | 201,881 | +0.18(+1.63%) |
Sep 05, 2014 | 10.62 | 11.05 | 10.47 | 11.04 | 501,122 | +0.39(+3.66%) |
Sep 04, 2014 | 9.600 | 10.89 | 8.700 | 10.65 | 1,335,930 | +1.06(+11.05%) |
Sep 03, 2014 | 9.940 | 9.940 | 9.370 | 9.590 | 508,045 | -0.29(-2.94%) |
Sep 02, 2014 | 9.640 | 9.920 | 9.570 | 9.880 | 370,880 | +0.31(+3.24%) |
Aug 29, 2014 | 9.650 | 9.570 | 9.570 | 9.570 | 373,200 | -0.11(-1.14%) |
Aug 28, 2014 | 9.880 | 9.930 | 9.605 | 9.680 | 559,834 | -0.29(-2.91%) |
Aug 27, 2014 | 9.620 | 10.09 | 9.570 | 9.970 | 459,071 | +0.36(+3.75%) |
Aug 26, 2014 | 9.400 | 9.650 | 9.350 | 9.610 | 140,495 | +0.20(+2.13%) |
Aug 25, 2014 | 9.550 | 9.550 | 9.200 | 9.410 | 148,190 | -0.12(-1.26%) |
Aug 22, 2014 | 9.440 | 9.600 | 9.390 | 9.530 | 92,035 | +0.08(+0.85%) |
Aug 21, 2014 | 9.530 | 9.580 | 9.360 | 9.450 | 127,913 | -0.10(-1.05%) |
Aug 20, 2014 | 9.460 | 9.460 | 9.310 | 9.550 | 131,769 | +0.04(+0.42%) |
Aug 19, 2014 | 9.580 | 9.720 | 9.400 | 9.510 | 107,820 | -0.02(-0.21%) |
Aug 18, 2014 | 9.240 | 9.560 | 9.240 | 9.530 | 297,687 | +0.34(+3.70%) |
Aug 15, 2014 | 9.390 | 9.500 | 9.070 | 9.190 | 259,670 | -0.09(-0.97%) |
Aug 14, 2014 | 9.360 | 9.500 | 9.180 | 9.280 | 199,124 | -0.04(-0.43%) |
Aug 13, 2014 | 9.420 | 9.450 | 9.210 | 9.320 | 222,211 | -0.11(-1.17%) |
Aug 12, 2014 | 8.910 | 9.460 | 8.910 | 9.430 | 225,940 | +0.45(+5.01%) |
Aug 11, 2014 | 9.050 | 9.080 | 8.920 | 8.980 | 158,171 | +0.02(+0.22%) |
Aug 08, 2014 | 8.770 | 8.960 | 8.690 | 8.960 | 208,894 | +0.19(+2.17%) |
Aug 07, 2014 | 9.200 | 9.260 | 8.720 | 8.770 | 188,338 | -0.40(-4.36%) |
Aug 06, 2014 | 9.180 | 9.410 | 9.150 | 9.170 | 135,196 | -0.11(-1.19%) |
Aug 05, 2014 | 8.870 | 9.460 | 8.830 | 9.280 | 343,667 | +0.34(+3.80%) |
Aug 04, 2014 | 8.740 | 9.040 | 8.680 | 8.940 | 289,438 | +0.27(+3.11%) |
Aug 01, 2014 | 8.580 | 8.730 | 8.290 | 8.670 | 357,575 | +0.12(+1.40%) |
Jul 31, 2014 | 8.750 | 8.790 | 8.490 | 8.550 | 220,108 | -0.31(-3.50%) |
Jul 30, 2014 | 8.900 | 8.900 | 8.720 | 8.860 | 158,095 | +0.01(+0.11%) |
Jul 29, 2014 | 8.780 | 8.930 | 8.690 | 8.850 | 209,768 | +0.05(+0.57%) |
Jul 28, 2014 | 9.240 | 9.240 | 8.770 | 8.800 | 293,127 | -0.41(-4.45%) |
Jul 25, 2014 | 9.440 | 9.530 | 9.050 | 9.210 | 588,258 | -0.30(-3.15%) |
Jul 24, 2014 | 9.550 | 9.650 | 9.430 | 9.510 | 260,580 | -0.01(-0.11%) |
Jul 23, 2014 | 9.200 | 9.520 | 9.200 | 9.520 | 381,189 | +0.35(+3.82%) |
Jul 22, 2014 | 9.180 | 9.260 | 9.090 | 9.170 | 151,230 | +0.07(+0.77%) |
Jul 21, 2014 | 9.240 | 9.280 | 9.000 | 9.100 | 225,153 | -0.19(-2.05%) |
Jul 18, 2014 | 9.140 | 9.290 | 9.050 | 9.290 | 175,809 | +0.14(+1.53%) |
Jul 17, 2014 | 8.980 | 9.325 | 8.954 | 9.150 | 231,369 | +0.14(+1.55%) |
Jul 16, 2014 | 9.340 | 9.340 | 8.860 | 9.010 | 245,191 | -0.24(-2.59%) |
Jul 15, 2014 | 10.07 | 10.10 | 9.180 | 9.250 | 571,306 | -0.78(-7.78%) |
Jul 14, 2014 | 9.000 | 10.13 | 8.920 | 10.03 | 1,269,470 | +1.12(+12.57%) |
Jul 11, 2014 | 8.720 | 8.910 | 8.680 | 8.910 | 204,387 | +0.15(+1.71%) |
Jul 10, 2014 | 8.490 | 8.790 | 8.420 | 8.760 | 219,060 | +0.10(+1.15%) |
Jul 09, 2014 | 8.660 | 8.720 | 8.600 | 8.660 | 120,832 | +0.01(+0.12%) |
Jul 08, 2014 | 8.550 | 8.730 | 8.390 | 8.650 | 244,198 | +0.10(+1.17%) |
Jul 07, 2014 | 8.810 | 8.820 | 8.520 | 8.550 | 165,107 | -0.33(-3.72%) |
Jul 03, 2014 | 8.700 | 8.880 | 8.880 | 8.880 | 101,000 | +0.23(+2.66%) |
Jul 02, 2014 | 8.750 | 8.780 | 8.610 | 8.650 | 151,203 | -0.08(-0.92%) |
Jul 01, 2014 | 8.750 | 8.930 | 8.620 | 8.730 | 333,644 | -0.03(-0.34%) |
Jun 30, 2014 | 8.950 | 8.980 | 8.530 | 8.760 | 808,893 | -0.17(-1.90%) |
Jun 27, 2014 | 8.800 | 9.150 | 8.800 | 8.930 | 266,421 | +0.04(+0.45%) |
Jun 26, 2014 | 9.010 | 9.120 | 8.610 | 8.890 | 334,678 | -0.15(-1.66%) |
Jun 25, 2014 | 8.200 | 9.060 | 8.160 | 9.040 | 678,674 | +0.81(+9.84%) |
Jun 24, 2014 | 7.990 | 8.280 | 7.900 | 8.230 | 688,163 | +0.07(+0.86%) |
Jun 23, 2014 | 8.440 | 8.510 | 8.045 | 8.160 | 674,982 | -0.28(-3.32%) |
Jun 20, 2014 | 8.800 | 8.800 | 8.380 | 8.440 | 464,077 | -0.28(-3.21%) |
Jun 19, 2014 | 8.790 | 8.980 | 8.580 | 8.720 | 396,483 | +0.00(+0.00%) |
Jun 18, 2014 | 8.500 | 8.730 | 8.500 | 8.720 | 264,170 | +0.23(+2.71%) |
Jun 17, 2014 | 8.150 | 8.740 | 8.060 | 8.490 | 734,744 | +0.35(+4.30%) |
Jun 16, 2014 | 7.810 | 8.150 | 7.670 | 8.140 | 441,689 | +0.33(+4.23%) |
Jun 13, 2014 | 7.860 | 7.930 | 7.520 | 7.810 | 394,504 | +0.01(+0.13%) |
Jun 12, 2014 | 7.560 | 7.840 | 7.330 | 7.800 | 538,288 | +0.25(+3.31%) |
Jun 11, 2014 | 7.280 | 7.550 | 6.918 | 7.550 | 785,900 | +0.26(+3.57%) |
Jun 10, 2014 | 7.270 | 7.800 | 7.270 | 7.290 | 1,388,517 | +0.59(+8.81%) |
Jun 06, 2014 | 6.750 | 6.780 | 6.660 | 6.700 | 170,493 | +0.01(+0.15%) |
Jun 05, 2014 | 6.460 | 6.730 | 6.388 | 6.690 | 132,633 | +0.22(+3.40%) |
Jun 04, 2014 | 6.660 | 6.660 | 6.440 | 6.470 | 184,516 | -0.21(-3.14%) |
Jun 03, 2014 | 6.740 | 6.790 | 6.610 | 6.680 | 116,183 | -0.07(-1.04%) |
Jun 02, 2014 | 6.850 | 6.910 | 6.620 | 6.750 | 71,411 | -0.07(-1.03%) |
May 30, 2014 | 6.920 | 7.000 | 6.790 | 6.820 | 117,176 | -0.09(-1.30%) |
May 29, 2014 | 7.090 | 7.090 | 6.880 | 6.910 | 196,988 | -0.18(-2.54%) |
May 28, 2014 | 6.880 | 7.100 | 6.710 | 7.090 | 210,572 | +0.19(+2.75%) |
May 27, 2014 | 6.700 | 7.040 | 6.620 | 6.900 | 271,450 | +0.21(+3.14%) |
May 23, 2014 | 6.590 | 6.690 | 6.690 | 6.690 | 152,200 | +0.16(+2.45%) |
May 22, 2014 | 6.370 | 6.555 | 6.250 | 6.530 | 50,400 | +0.22(+3.49%) |
May 21, 2014 | 6.340 | 6.340 | 6.110 | 6.310 | 152,430 | +0.03(+0.48%) |
May 20, 2014 | 6.650 | 6.650 | 6.180 | 6.280 | 231,492 | -0.36(-5.42%) |
May 19, 2014 | 6.580 | 6.650 | 6.520 | 6.640 | 155,525 | +0.07(+1.07%) |
May 16, 2014 | 6.340 | 6.590 | 6.300 | 6.570 | 197,286 | +0.44(+7.18%) |
May 15, 2014 | 6.110 | 6.220 | 6.020 | 6.130 | 128,786 | -0.04(-0.65%) |
May 14, 2014 | 6.390 | 6.390 | 6.170 | 6.170 | 145,862 | -0.20(-3.14%) |
May 13, 2014 | 6.460 | 6.530 | 6.300 | 6.370 | 126,144 | -0.10(-1.55%) |
May 12, 2014 | 6.390 | 6.670 | 6.370 | 6.470 | 196,089 | +0.10(+1.57%) |
May 09, 2014 | 6.020 | 6.390 | 5.990 | 6.370 | 115,580 | +0.32(+5.29%) |
May 08, 2014 | 5.980 | 6.130 | 5.870 | 6.050 | 180,764 | +0.09(+1.51%) |
May 07, 2014 | 6.070 | 6.110 | 5.840 | 5.960 | 200,140 | -0.13(-2.13%) |
May 06, 2014 | 6.300 | 6.330 | 6.030 | 6.090 | 150,481 | -0.24(-3.79%) |
May 05, 2014 | 6.420 | 6.460 | 6.300 | 6.330 | 135,731 | -0.12(-1.86%) |
May 02, 2014 | 6.550 | 6.640 | 6.370 | 6.450 | 226,286 | -0.10(-1.53%) |