Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.308 | 4.348 | 4.213 | 4.233 | 809,953 | -0.10(-2.34%) |
Apr 29, 2015 | 4.301 | 4.396 | 4.260 | 4.335 | 829,529 | +0.02(+0.47%) |
Apr 28, 2015 | 4.294 | 4.342 | 4.267 | 4.315 | 391,457 | +0.01(+0.16%) |
Apr 27, 2015 | 4.206 | 4.348 | 4.193 | 4.308 | 746,350 | +0.10(+2.42%) |
Apr 24, 2015 | 4.233 | 4.281 | 4.172 | 4.206 | 607,524 | -0.02(-0.48%) |
Apr 23, 2015 | 4.199 | 4.281 | 4.179 | 4.227 | 542,278 | +0.00(+0.00%) |
Apr 22, 2015 | 4.227 | 4.300 | 4.186 | 4.227 | 547,082 | +0.00(+0.00%) |
Apr 21, 2015 | 4.274 | 4.301 | 4.199 | 4.227 | 521,171 | -0.04(-0.95%) |
Apr 20, 2015 | 4.132 | 4.321 | 4.125 | 4.267 | 835,944 | +0.15(+3.62%) |
Apr 17, 2015 | 4.166 | 4.166 | 4.084 | 4.118 | 974,217 | -0.05(-1.14%) |
Apr 16, 2015 | 4.199 | 4.267 | 4.166 | 4.166 | 1,352,990 | -0.03(-0.81%) |
Apr 15, 2015 | 4.132 | 4.281 | 4.118 | 4.199 | 3,100,128 | +0.09(+2.14%) |
Apr 14, 2015 | 4.145 | 4.145 | 4.091 | 4.111 | 828,285 | -0.02(-0.49%) |
Apr 13, 2015 | 4.220 | 4.227 | 4.132 | 4.132 | 3,208,622 | +0.01(+0.16%) |
Apr 10, 2015 | 4.118 | 4.145 | 4.091 | 4.125 | 428,181 | -0.01(-0.16%) |
Apr 09, 2015 | 4.159 | 4.159 | 4.115 | 4.132 | 598,482 | -0.03(-0.65%) |
Apr 08, 2015 | 4.172 | 4.206 | 4.145 | 4.159 | 389,687 | -0.01(-0.32%) |
Apr 07, 2015 | 4.152 | 4.206 | 4.138 | 4.172 | 1,003,976 | -0.01(-0.16%) |
Apr 06, 2015 | 4.105 | 4.186 | 4.091 | 4.179 | 647,606 | +0.06(+1.48%) |
Apr 02, 2015 | 4.118 | 4.118 | 4.118 | 4.118 | 461,370 | +0.04(+1.00%) |
Apr 01, 2015 | 4.138 | 4.152 | 4.078 | 4.078 | 578,346 | -0.07(-1.63%) |
Mar 31, 2015 | 4.172 | 4.186 | 4.118 | 4.145 | 579,809 | -0.06(-1.45%) |
Mar 30, 2015 | 4.254 | 4.273 | 4.186 | 4.206 | 369,883 | -0.05(-1.11%) |
Mar 27, 2015 | 4.186 | 4.287 | 4.166 | 4.254 | 611,328 | +0.06(+1.45%) |
Mar 26, 2015 | 4.308 | 4.315 | 4.172 | 4.193 | 911,079 | -0.09(-2.06%) |
Mar 25, 2015 | 4.369 | 4.389 | 4.274 | 4.281 | 503,307 | -0.08(-1.86%) |
Mar 24, 2015 | 4.342 | 4.403 | 4.287 | 4.362 | 1,027,175 | -0.05(-1.08%) |
Mar 23, 2015 | 4.342 | 4.437 | 4.342 | 4.409 | 473,122 | +0.09(+2.20%) |
Mar 20, 2015 | 4.470 | 4.525 | 4.315 | 4.315 | 914,696 | -0.11(-2.45%) |
Mar 19, 2015 | 4.369 | 4.457 | 4.348 | 4.423 | 719,440 | +0.02(+0.46%) |
Mar 18, 2015 | 4.362 | 4.416 | 4.301 | 4.403 | 446,181 | +0.01(+0.15%) |
Mar 17, 2015 | 4.301 | 4.396 | 4.260 | 4.396 | 378,766 | +0.08(+1.88%) |
Mar 16, 2015 | 4.382 | 4.416 | 4.240 | 4.315 | 816,683 | -0.07(-1.70%) |
Mar 13, 2015 | 4.382 | 4.464 | 4.335 | 4.389 | 643,137 | -0.03(-0.77%) |
Mar 12, 2015 | 4.423 | 4.470 | 4.342 | 4.423 | 445,631 | +0.01(+0.15%) |
Mar 11, 2015 | 4.409 | 4.430 | 4.348 | 4.416 | 305,796 | +0.01(+0.31%) |
Mar 10, 2015 | 4.389 | 4.416 | 4.335 | 4.403 | 652,740 | -0.03(-0.76%) |
Mar 09, 2015 | 4.457 | 4.464 | 4.301 | 4.437 | 758,021 | +0.03(+0.77%) |
Mar 06, 2015 | 4.477 | 4.538 | 4.348 | 4.403 | 413,181 | -0.08(-1.81%) |
Mar 05, 2015 | 4.660 | 4.714 | 4.464 | 4.484 | 658,831 | -0.22(-4.75%) |
Mar 04, 2015 | 4.443 | 4.741 | 4.680 | 4.707 | 817,568 | +0.03(+0.58%) |
Mar 03, 2015 | 4.755 | 4.795 | 4.646 | 4.680 | 624,685 | -0.07(-1.57%) |
Mar 02, 2015 | 4.687 | 4.799 | 4.647 | 4.755 | 505,739 | +0.06(+1.30%) |
Feb 27, 2015 | 4.707 | 4.762 | 4.694 | 4.694 | 445,127 | -0.03(-0.57%) |
Feb 26, 2015 | 4.741 | 4.762 | 4.687 | 4.721 | 455,804 | -0.02(-0.43%) |
Feb 25, 2015 | 4.572 | 4.762 | 4.491 | 4.741 | 499,786 | +0.02(+0.43%) |
Feb 24, 2015 | 4.775 | 4.795 | 4.643 | 4.721 | 751,808 | -0.03(-0.57%) |
Feb 23, 2015 | 4.877 | 4.877 | 4.741 | 4.748 | 396,724 | -0.15(-3.04%) |
Feb 20, 2015 | 4.775 | 4.904 | 4.775 | 4.897 | 612,548 | +0.03(+0.70%) |
Feb 19, 2015 | 4.877 | 4.897 | 4.816 | 4.863 | 544,082 | -0.03(-0.69%) |
Feb 18, 2015 | 4.843 | 4.951 | 4.843 | 4.897 | 493,877 | +0.01(+0.28%) |
Feb 17, 2015 | 4.890 | 4.911 | 4.836 | 4.884 | 286,714 | -0.02(-0.41%) |
Feb 13, 2015 | 4.823 | 4.904 | 4.904 | 4.904 | 838,292 | +0.12(+2.40%) |
Feb 12, 2015 | 4.789 | 4.829 | 4.701 | 4.789 | 424,013 | +0.07(+1.43%) |
Feb 11, 2015 | 4.762 | 4.762 | 4.640 | 4.721 | 471,218 | -0.05(-1.13%) |
Feb 10, 2015 | 4.735 | 4.782 | 4.680 | 4.775 | 592,611 | +0.06(+1.29%) |
Feb 09, 2015 | 4.660 | 4.758 | 4.613 | 4.714 | 924,201 | +0.05(+1.02%) |
Feb 06, 2015 | 4.802 | 4.836 | 4.657 | 4.667 | 579,957 | -0.14(-2.96%) |
Feb 05, 2015 | 4.829 | 4.890 | 4.768 | 4.809 | 804,697 | +0.02(+0.42%) |
Feb 04, 2015 | 4.843 | 4.877 | 4.741 | 4.789 | 1,071,815 | -0.08(-1.67%) |
Feb 03, 2015 | 4.511 | 4.938 | 4.497 | 4.870 | 1,367,350 | +0.38(+8.45%) |
Feb 02, 2015 | 4.497 | 4.565 | 4.437 | 4.491 | 647,642 | -0.01(-0.15%) |
Jan 30, 2015 | 4.308 | 4.552 | 4.274 | 4.497 | 802,021 | +0.16(+3.59%) |
Jan 29, 2015 | 4.355 | 4.389 | 4.247 | 4.342 | 705,554 | -0.01(-0.16%) |
Jan 28, 2015 | 4.599 | 4.606 | 4.328 | 4.348 | 1,010,323 | -0.24(-5.17%) |
Jan 27, 2015 | 4.470 | 4.586 | 4.382 | 4.586 | 595,723 | +0.14(+3.20%) |
Jan 26, 2015 | 4.491 | 4.504 | 4.403 | 4.443 | 426,473 | -0.03(-0.61%) |
Jan 23, 2015 | 4.450 | 4.497 | 4.363 | 4.470 | 741,777 | +0.00(+0.00%) |
Jan 22, 2015 | 4.538 | 4.538 | 4.430 | 4.470 | 399,225 | -0.02(-0.45%) |
Jan 21, 2015 | 4.443 | 4.572 | 4.403 | 4.491 | 654,127 | +0.07(+1.53%) |
Jan 20, 2015 | 4.403 | 4.450 | 4.321 | 4.423 | 659,250 | +0.01(+0.31%) |
Jan 16, 2015 | 4.348 | 4.430 | 4.335 | 4.409 | 480,113 | +0.05(+1.24%) |
Jan 15, 2015 | 4.477 | 4.491 | 4.342 | 4.355 | 465,030 | -0.08(-1.83%) |
Jan 14, 2015 | 4.335 | 4.443 | 4.301 | 4.437 | 687,085 | +0.07(+1.71%) |
Jan 13, 2015 | 4.470 | 4.633 | 4.342 | 4.362 | 690,661 | -0.06(-1.38%) |
Jan 12, 2015 | 4.579 | 4.586 | 4.382 | 4.423 | 780,035 | -0.18(-3.97%) |
Jan 09, 2015 | 4.531 | 4.613 | 4.457 | 4.606 | 663,969 | +0.07(+1.49%) |
Jan 08, 2015 | 4.315 | 4.599 | 4.294 | 4.538 | 932,788 | +0.26(+6.18%) |
Jan 07, 2015 | 4.382 | 4.396 | 4.233 | 4.274 | 645,789 | -0.05(-1.25%) |
Jan 06, 2015 | 4.416 | 4.497 | 4.274 | 4.328 | 885,948 | -0.09(-1.99%) |
Jan 05, 2015 | 4.504 | 4.504 | 4.348 | 4.416 | 1,055,495 | -0.09(-1.95%) |
Jan 02, 2015 | 4.545 | 4.586 | 4.440 | 4.504 | 718,451 | -0.04(-0.89%) |
Dec 31, 2014 | 4.538 | 4.545 | 4.545 | 4.545 | 742,917 | +0.01(+0.15%) |
Dec 30, 2014 | 4.525 | 4.572 | 4.437 | 4.538 | 842,179 | -0.01(-0.30%) |
Dec 29, 2014 | 4.640 | 4.694 | 4.531 | 4.552 | 856,028 | -0.09(-1.90%) |
Dec 26, 2014 | 4.728 | 4.768 | 4.600 | 4.640 | 547,447 | -0.07(-1.58%) |
Dec 24, 2014 | 4.782 | 4.714 | 4.714 | 4.714 | 563,241 | -0.09(-1.83%) |
Dec 23, 2014 | 4.701 | 4.905 | 4.694 | 4.802 | 969,201 | +0.10(+2.16%) |
Dec 22, 2014 | 4.660 | 4.735 | 4.562 | 4.701 | 926,366 | +0.03(+0.73%) |
Dec 19, 2014 | 4.348 | 4.667 | 4.315 | 4.667 | 1,952,373 | +0.33(+7.49%) |
Dec 18, 2014 | 4.403 | 4.443 | 4.274 | 4.342 | 1,704,517 | +0.00(+0.00%) |
Dec 17, 2014 | 4.315 | 4.362 | 4.254 | 4.342 | 2,460,284 | +0.07(+1.58%) |
Dec 16, 2014 | 4.335 | 4.454 | 4.267 | 4.274 | 1,273,181 | -0.08(-1.87%) |
Dec 15, 2014 | 4.525 | 4.558 | 4.254 | 4.355 | 1,266,559 | -0.13(-2.87%) |
Dec 12, 2014 | 4.437 | 4.653 | 4.437 | 4.484 | 1,156,468 | +0.03(+0.61%) |
Dec 11, 2014 | 4.531 | 4.572 | 4.437 | 4.457 | 767,006 | -0.08(-1.79%) |
Dec 10, 2014 | 4.470 | 4.596 | 4.430 | 4.538 | 951,943 | +0.03(+0.75%) |
Dec 09, 2014 | 4.396 | 4.552 | 4.369 | 4.504 | 2,180,862 | +0.07(+1.68%) |
Dec 08, 2014 | 4.762 | 4.762 | 4.335 | 4.430 | 2,673,700 | -0.35(-7.23%) |
Dec 05, 2014 | 4.735 | 4.863 | 4.735 | 4.775 | 954,305 | -0.01(-0.14%) |
Dec 04, 2014 | 4.741 | 4.809 | 4.707 | 4.782 | 1,428,569 | +0.03(+0.57%) |
Dec 03, 2014 | 4.674 | 4.829 | 4.640 | 4.755 | 1,772,310 | +0.07(+1.59%) |
Dec 02, 2014 | 4.741 | 4.904 | 4.680 | 4.680 | 2,822,065 | -0.03(-0.72%) |
Dec 01, 2014 | 5.060 | 5.073 | 4.714 | 4.714 | 3,024,109 | -0.35(-6.95%) |
Nov 28, 2014 | 5.202 | 5.209 | 5.066 | 5.066 | 658,593 | -0.15(-2.86%) |
Nov 26, 2014 | 5.256 | 5.215 | 5.215 | 5.215 | 1,143,904 | -0.03(-0.65%) |
Nov 25, 2014 | 5.703 | 5.845 | 5.188 | 5.249 | 2,418,532 | -0.09(-1.65%) |
Nov 24, 2014 | 5.270 | 5.375 | 5.229 | 5.337 | 1,142,903 | +0.06(+1.16%) |
Nov 21, 2014 | 5.405 | 5.486 | 5.249 | 5.276 | 628,508 | -0.03(-0.64%) |
Nov 20, 2014 | 5.215 | 5.334 | 5.215 | 5.310 | 484,926 | +0.08(+1.55%) |
Nov 19, 2014 | 5.283 | 5.283 | 5.168 | 5.229 | 674,555 | -0.05(-1.03%) |
Nov 18, 2014 | 5.297 | 5.371 | 5.270 | 5.283 | 635,981 | -0.01(-0.26%) |
Nov 17, 2014 | 5.378 | 5.412 | 5.256 | 5.297 | 858,589 | -0.09(-1.64%) |
Nov 14, 2014 | 5.310 | 5.432 | 5.283 | 5.385 | 838,308 | +0.09(+1.66%) |
Nov 13, 2014 | 5.466 | 5.500 | 5.263 | 5.297 | 1,058,425 | -0.18(-3.22%) |
Nov 12, 2014 | 5.364 | 5.500 | 5.337 | 5.473 | 649,651 | +0.07(+1.38%) |
Nov 11, 2014 | 5.405 | 5.493 | 5.324 | 5.398 | 647,120 | -0.06(-1.12%) |
Nov 10, 2014 | 5.513 | 5.642 | 5.446 | 5.459 | 371,529 | -0.02(-0.37%) |
Nov 07, 2014 | 5.473 | 5.588 | 5.439 | 5.480 | 945,756 | +0.00(+0.00%) |
Nov 06, 2014 | 5.419 | 5.561 | 5.412 | 5.480 | 634,410 | +0.05(+0.87%) |
Nov 05, 2014 | 5.486 | 5.568 | 5.432 | 5.432 | 710,601 | -0.07(-1.23%) |
Nov 04, 2014 | 5.690 | 5.771 | 5.493 | 5.500 | 682,157 | -0.26(-4.58%) |
Nov 03, 2014 | 5.717 | 5.839 | 5.676 | 5.764 | 597,170 | +0.04(+0.71%) |
Oct 31, 2014 | 5.771 | 5.866 | 5.640 | 5.723 | 636,127 | +0.01(+0.12%) |
Oct 30, 2014 | 5.825 | 5.872 | 5.690 | 5.717 | 553,295 | -0.14(-2.31%) |
Oct 29, 2014 | 5.832 | 5.839 | 5.730 | 5.852 | 934,793 | +0.02(+0.35%) |
Oct 28, 2014 | 5.554 | 5.832 | 5.493 | 5.832 | 1,035,989 | +0.33(+5.90%) |
Oct 27, 2014 | 5.622 | 5.866 | 5.866 | 5.507 | 2,105,774 | -0.36(-6.12%) |
Oct 24, 2014 | 5.960 | 5.974 | 5.730 | 5.866 | 1,166,075 | -0.08(-1.37%) |
Oct 23, 2014 | 5.947 | 6.069 | 5.866 | 5.947 | 840,464 | +0.09(+1.62%) |
Oct 22, 2014 | 6.164 | 6.218 | 5.845 | 5.852 | 963,497 | -0.26(-4.32%) |
Oct 21, 2014 | 5.960 | 6.143 | 5.960 | 6.116 | 943,089 | +0.31(+5.37%) |
Oct 20, 2014 | 5.615 | 5.913 | 5.615 | 5.805 | 1,459,941 | +0.19(+3.38%) |
Oct 17, 2014 | 5.791 | 5.872 | 5.588 | 5.615 | 621,501 | -0.12(-2.01%) |
Oct 16, 2014 | 5.446 | 5.805 | 5.446 | 5.730 | 1,137,545 | +0.14(+2.55%) |
Oct 15, 2014 | 5.432 | 5.598 | 5.243 | 5.588 | 1,332,695 | +0.07(+1.23%) |
Oct 14, 2014 | 5.473 | 5.554 | 5.385 | 5.520 | 1,505,691 | +0.07(+1.37%) |
Oct 13, 2014 | 5.500 | 5.581 | 5.419 | 5.446 | 1,452,340 | -0.07(-1.23%) |
Oct 10, 2014 | 5.574 | 5.683 | 5.425 | 5.513 | 1,130,395 | -0.11(-1.93%) |
Oct 09, 2014 | 5.825 | 5.825 | 5.588 | 5.622 | 1,380,022 | -0.22(-3.82%) |
Oct 08, 2014 | 5.832 | 5.872 | 5.662 | 5.845 | 1,335,713 | +0.01(+0.23%) |
Oct 07, 2014 | 5.927 | 5.933 | 5.751 | 5.832 | 1,421,850 | -0.09(-1.60%) |
Oct 06, 2014 | 5.771 | 5.957 | 5.644 | 5.927 | 1,617,154 | +0.17(+2.94%) |
Oct 03, 2014 | 5.730 | 5.900 | 5.703 | 5.757 | 1,688,392 | -0.10(-1.73%) |
Oct 02, 2014 | 5.900 | 5.937 | 5.730 | 5.859 | 1,680,638 | -0.02(-0.35%) |
Oct 01, 2014 | 6.076 | 6.089 | 5.879 | 5.879 | 1,301,149 | -0.18(-2.91%) |
Sep 30, 2014 | 6.218 | 6.245 | 6.049 | 6.055 | 971,385 | -0.18(-2.93%) |
Sep 29, 2014 | 6.137 | 6.275 | 6.130 | 6.238 | 766,829 | +0.05(+0.77%) |
Sep 26, 2014 | 6.116 | 6.225 | 6.076 | 6.191 | 860,402 | +0.10(+1.67%) |
Sep 25, 2014 | 6.184 | 6.245 | 6.042 | 6.089 | 1,294,610 | -0.12(-1.86%) |
Sep 24, 2014 | 6.631 | 6.658 | 6.150 | 6.204 | 3,482,448 | -0.39(-5.95%) |
Sep 23, 2014 | 6.590 | 6.827 | 6.475 | 6.597 | 2,155,174 | -0.01(-0.10%) |
Sep 22, 2014 | 6.949 | 6.949 | 6.577 | 6.604 | 1,977,284 | -0.34(-4.88%) |
Sep 19, 2014 | 6.909 | 7.010 | 6.861 | 6.943 | 1,240,626 | +0.03(+0.49%) |
Sep 18, 2014 | 7.098 | 7.098 | 6.821 | 6.909 | 1,129,358 | -0.18(-2.58%) |
Sep 17, 2014 | 7.017 | 7.119 | 6.990 | 7.092 | 997,724 | +0.11(+1.55%) |
Sep 16, 2014 | 6.936 | 7.058 | 6.868 | 6.983 | 1,180,238 | +0.19(+2.79%) |
Sep 15, 2014 | 6.827 | 6.848 | 6.726 | 6.794 | 582,582 | -0.05(-0.69%) |
Sep 12, 2014 | 6.990 | 7.051 | 6.834 | 6.841 | 605,945 | -0.19(-2.70%) |
Sep 11, 2014 | 6.963 | 7.071 | 6.943 | 7.031 | 351,108 | +0.03(+0.48%) |
Sep 10, 2014 | 6.922 | 7.010 | 6.814 | 6.997 | 717,918 | +0.07(+0.98%) |
Sep 09, 2014 | 7.058 | 7.085 | 6.922 | 6.929 | 804,837 | -0.16(-2.20%) |
Sep 08, 2014 | 7.010 | 7.139 | 6.956 | 7.085 | 795,060 | +0.07(+1.06%) |
Sep 05, 2014 | 6.997 | 7.037 | 6.943 | 7.010 | 714,507 | -0.01(-0.19%) |
Sep 04, 2014 | 7.098 | 7.205 | 7.004 | 7.024 | 929,463 | -0.05(-0.67%) |
Sep 03, 2014 | 7.220 | 7.288 | 7.071 | 7.071 | 639,592 | -0.12(-1.60%) |
Sep 02, 2014 | 7.220 | 7.265 | 7.139 | 7.186 | 914,045 | -0.02(-0.28%) |
Aug 29, 2014 | 7.173 | 7.207 | 7.207 | 7.207 | 449,264 | +0.03(+0.38%) |
Aug 28, 2014 | 7.159 | 7.200 | 7.098 | 7.180 | 368,910 | +0.00(+0.00%) |
Aug 27, 2014 | 7.308 | 7.329 | 7.180 | 7.180 | 429,985 | -0.10(-1.40%) |
Aug 26, 2014 | 7.227 | 7.281 | 7.193 | 7.281 | 824,668 | +0.05(+0.75%) |
Aug 25, 2014 | 7.396 | 7.420 | 7.220 | 7.227 | 807,968 | -0.14(-1.93%) |
Aug 22, 2014 | 7.444 | 7.444 | 7.322 | 7.369 | 660,709 | -0.10(-1.36%) |
Aug 21, 2014 | 7.437 | 7.478 | 7.315 | 7.471 | 659,168 | +0.07(+0.91%) |
Aug 20, 2014 | 7.349 | 7.430 | 7.247 | 7.403 | 777,324 | +0.03(+0.37%) |
Aug 19, 2014 | 7.444 | 7.444 | 7.349 | 7.376 | 980,139 | -0.01(-0.09%) |
Aug 18, 2014 | 7.275 | 7.437 | 7.275 | 7.383 | 1,013,406 | +0.14(+1.96%) |
Aug 15, 2014 | 7.234 | 7.410 | 7.159 | 7.241 | 1,533,941 | +0.11(+1.52%) |
Aug 14, 2014 | 6.902 | 7.166 | 6.861 | 7.132 | 1,364,455 | +0.28(+4.15%) |
Aug 13, 2014 | 6.834 | 6.929 | 6.800 | 6.848 | 930,024 | +0.03(+0.40%) |
Aug 12, 2014 | 6.658 | 6.868 | 6.638 | 6.821 | 1,765,334 | +0.14(+2.13%) |
Aug 11, 2014 | 6.557 | 6.787 | 6.557 | 6.678 | 1,726,653 | +0.14(+2.18%) |
Aug 08, 2014 | 6.401 | 6.536 | 6.387 | 6.536 | 508,092 | +0.14(+2.22%) |
Aug 07, 2014 | 6.414 | 6.442 | 6.394 | 6.394 | 797,151 | +0.00(+0.00%) |
Aug 06, 2014 | 6.387 | 6.435 | 6.333 | 6.394 | 772,774 | +0.00(+0.00%) |
Aug 05, 2014 | 6.401 | 6.441 | 6.333 | 6.394 | 1,052,118 | -0.03(-0.42%) |
Aug 04, 2014 | 6.516 | 6.577 | 6.380 | 6.421 | 1,259,223 | -0.09(-1.46%) |
Aug 01, 2014 | 6.604 | 6.699 | 6.475 | 6.516 | 1,454,846 | -0.09(-1.33%) |
Jul 31, 2014 | 6.557 | 6.706 | 6.502 | 6.604 | 1,582,423 | -0.01(-0.20%) |
Jul 30, 2014 | 6.563 | 6.624 | 6.347 | 6.618 | 2,828,514 | +0.39(+6.20%) |
Jul 29, 2014 | 6.496 | 6.496 | 5.981 | 6.231 | 4,203,073 | -0.33(-5.06%) |
Jul 28, 2014 | 6.739 | 6.767 | 6.557 | 6.563 | 1,428,951 | -0.20(-2.91%) |
Jul 25, 2014 | 6.773 | 6.794 | 6.665 | 6.760 | 596,520 | -0.05(-0.70%) |
Jul 24, 2014 | 6.800 | 6.855 | 6.767 | 6.807 | 374,038 | +0.03(+0.50%) |
Jul 23, 2014 | 6.739 | 6.807 | 6.651 | 6.773 | 1,099,658 | -0.01(-0.10%) |
Jul 22, 2014 | 6.916 | 6.929 | 6.773 | 6.780 | 941,045 | -0.09(-1.38%) |
Jul 21, 2014 | 6.943 | 6.943 | 6.814 | 6.875 | 1,019,607 | -0.09(-1.26%) |
Jul 18, 2014 | 6.875 | 6.976 | 6.800 | 6.963 | 491,397 | +0.12(+1.78%) |
Jul 17, 2014 | 6.834 | 6.956 | 6.821 | 6.841 | 1,269,488 | -0.01(-0.10%) |
Jul 16, 2014 | 6.861 | 6.868 | 6.699 | 6.848 | 1,423,486 | +0.01(+0.20%) |
Jul 15, 2014 | 6.855 | 6.897 | 6.793 | 6.834 | 595,590 | -0.03(-0.49%) |
Jul 14, 2014 | 6.956 | 6.956 | 6.827 | 6.868 | 820,820 | +0.00(+0.00%) |
Jul 11, 2014 | 6.929 | 6.929 | 6.712 | 6.868 | 951,089 | -0.04(-0.59%) |
Jul 10, 2014 | 6.970 | 6.983 | 6.895 | 6.909 | 863,286 | -0.14(-1.92%) |
Jul 09, 2014 | 7.098 | 7.150 | 7.037 | 7.044 | 358,885 | -0.05(-0.67%) |
Jul 08, 2014 | 7.268 | 7.268 | 6.930 | 7.092 | 979,855 | -0.18(-2.42%) |
Jul 07, 2014 | 7.505 | 7.505 | 7.261 | 7.268 | 927,790 | -0.27(-3.59%) |
Jul 03, 2014 | 7.539 | 7.539 | 7.539 | 7.539 | 371,163 | +0.03(+0.36%) |
Jul 02, 2014 | 7.532 | 7.664 | 7.498 | 7.512 | 533,687 | +0.00(+0.00%) |
Jul 01, 2014 | 7.396 | 7.518 | 7.396 | 7.512 | 875,466 | +0.14(+1.84%) |
Jun 30, 2014 | 7.356 | 7.403 | 7.295 | 7.376 | 696,212 | +0.02(+0.28%) |
Jun 27, 2014 | 7.451 | 7.478 | 7.335 | 7.356 | 648,384 | -0.09(-1.27%) |
Jun 26, 2014 | 7.444 | 7.478 | 7.383 | 7.451 | 267,767 | +0.01(+0.09%) |
Jun 25, 2014 | 7.478 | 7.545 | 7.437 | 7.444 | 726,368 | -0.05(-0.72%) |
Jun 24, 2014 | 7.627 | 7.647 | 7.484 | 7.498 | 652,787 | -0.09(-1.25%) |
Jun 23, 2014 | 7.708 | 7.762 | 7.552 | 7.593 | 963,356 | -0.18(-2.27%) |
Jun 20, 2014 | 7.932 | 7.959 | 7.725 | 7.769 | 605,581 | -0.16(-2.05%) |
Jun 19, 2014 | 8.060 | 8.081 | 7.904 | 7.932 | 751,752 | -0.14(-1.76%) |
Jun 18, 2014 | 8.263 | 8.263 | 7.979 | 8.074 | 813,425 | -0.18(-2.21%) |
Jun 17, 2014 | 8.053 | 8.257 | 7.965 | 8.257 | 1,163,101 | +0.18(+2.18%) |
Jun 16, 2014 | 7.762 | 8.081 | 7.735 | 8.081 | 1,459,907 | +0.33(+4.28%) |
Jun 13, 2014 | 7.715 | 7.857 | 7.674 | 7.749 | 1,204,614 | +0.05(+0.70%) |
Jun 12, 2014 | 8.013 | 8.067 | 7.661 | 7.694 | 1,053,542 | -0.33(-4.14%) |
Jun 11, 2014 | 8.087 | 8.101 | 7.945 | 8.026 | 808,120 | +0.03(+0.42%) |
Jun 10, 2014 | 7.796 | 8.040 | 7.742 | 7.992 | 734,240 | +0.23(+2.97%) |
Jun 06, 2014 | 7.850 | 7.850 | 7.701 | 7.762 | 630,415 | -0.06(-0.78%) |
Jun 05, 2014 | 7.661 | 7.830 | 7.586 | 7.823 | 541,197 | +0.16(+2.03%) |
Jun 04, 2014 | 7.322 | 7.667 | 7.302 | 7.667 | 673,099 | +0.30(+4.14%) |
Jun 03, 2014 | 7.335 | 7.396 | 7.241 | 7.363 | 319,326 | +0.00(+0.00%) |
Jun 02, 2014 | 7.383 | 7.390 | 7.207 | 7.363 | 464,035 | -0.02(-0.28%) |
May 30, 2014 | 7.484 | 7.484 | 7.298 | 7.383 | 410,143 | -0.11(-1.45%) |
May 29, 2014 | 7.552 | 7.552 | 7.451 | 7.491 | 298,113 | -0.03(-0.45%) |
May 28, 2014 | 7.525 | 7.593 | 7.484 | 7.525 | 281,554 | -0.04(-0.54%) |
May 27, 2014 | 7.674 | 7.749 | 7.545 | 7.566 | 359,105 | -0.10(-1.33%) |
May 23, 2014 | 7.484 | 7.667 | 7.667 | 7.667 | 831,205 | +0.18(+2.44%) |
May 22, 2014 | 7.424 | 7.552 | 7.407 | 7.484 | 328,902 | +0.05(+0.73%) |
May 21, 2014 | 7.335 | 7.457 | 7.335 | 7.430 | 513,686 | +0.09(+1.29%) |
May 20, 2014 | 7.417 | 7.484 | 7.295 | 7.335 | 566,558 | -0.08(-1.10%) |
May 19, 2014 | 7.349 | 7.532 | 7.349 | 7.417 | 586,504 | +0.02(+0.27%) |
May 16, 2014 | 7.275 | 7.403 | 7.254 | 7.396 | 435,870 | +0.07(+0.92%) |
May 15, 2014 | 7.586 | 7.586 | 7.085 | 7.329 | 1,240,581 | -0.17(-2.26%) |
May 14, 2014 | 7.518 | 7.667 | 7.451 | 7.498 | 777,536 | -0.01(-0.09%) |
May 13, 2014 | 7.417 | 7.512 | 7.359 | 7.505 | 803,321 | +0.10(+1.37%) |
May 12, 2014 | 7.349 | 7.471 | 7.308 | 7.403 | 1,117,726 | +0.13(+1.77%) |
May 09, 2014 | 7.200 | 7.315 | 7.153 | 7.275 | 574,969 | +0.04(+0.56%) |
May 08, 2014 | 7.484 | 7.498 | 7.220 | 7.234 | 878,609 | -0.22(-2.91%) |
May 07, 2014 | 7.586 | 7.640 | 7.437 | 7.451 | 917,459 | -0.14(-1.79%) |
May 06, 2014 | 7.579 | 7.701 | 7.525 | 7.586 | 475,865 | -0.01(-0.18%) |
May 05, 2014 | 7.681 | 7.708 | 7.545 | 7.600 | 622,615 | -0.14(-1.75%) |
May 02, 2014 | 7.776 | 7.979 | 7.725 | 7.735 | 724,924 | -0.03(-0.35%) |