Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.330 | 5.350 | 5.010 | 5.030 | 76,602 | -0.42(-7.71%) |
Apr 29, 2015 | 5.180 | 5.520 | 5.170 | 5.450 | 92,969 | +0.26(+5.01%) |
Apr 28, 2015 | 5.320 | 5.400 | 5.190 | 5.190 | 30,065 | -0.10(-1.89%) |
Apr 27, 2015 | 5.510 | 5.610 | 5.260 | 5.290 | 44,884 | -0.25(-4.51%) |
Apr 24, 2015 | 5.590 | 5.750 | 5.510 | 5.540 | 15,383 | -0.02(-0.36%) |
Apr 23, 2015 | 5.710 | 5.800 | 5.470 | 5.560 | 19,200 | -0.13(-2.28%) |
Apr 22, 2015 | 5.570 | 5.830 | 5.281 | 5.690 | 31,783 | +0.08(+1.43%) |
Apr 21, 2015 | 5.900 | 6.000 | 5.540 | 5.610 | 82,223 | -0.29(-4.92%) |
Apr 20, 2015 | 5.630 | 5.920 | 5.630 | 5.900 | 57,272 | +0.16(+2.79%) |
Apr 17, 2015 | 5.740 | 5.740 | 5.610 | 5.740 | 19,016 | -0.02(-0.35%) |
Apr 16, 2015 | 5.640 | 5.830 | 5.470 | 5.760 | 47,024 | +0.11(+1.95%) |
Apr 15, 2015 | 5.250 | 5.660 | 5.230 | 5.650 | 64,214 | +0.39(+7.41%) |
Apr 14, 2015 | 5.179 | 5.280 | 5.080 | 5.260 | 33,038 | +0.06(+1.15%) |
Apr 13, 2015 | 5.100 | 5.230 | 5.011 | 5.200 | 17,473 | +0.09(+1.76%) |
Apr 10, 2015 | 5.140 | 5.250 | 5.100 | 5.110 | 27,039 | +0.02(+0.39%) |
Apr 09, 2015 | 5.270 | 5.270 | 5.000 | 5.090 | 54,436 | -0.15(-2.86%) |
Apr 08, 2015 | 5.270 | 5.410 | 5.170 | 5.240 | 40,499 | -0.04(-0.76%) |
Apr 07, 2015 | 5.540 | 5.620 | 5.270 | 5.280 | 22,122 | -0.24(-4.35%) |
Apr 06, 2015 | 5.710 | 5.710 | 5.090 | 5.520 | 67,721 | -0.32(-5.40%) |
Apr 02, 2015 | 5.180 | 5.835 | 5.835 | 5.835 | 76,100 | +0.62(+12.00%) |
Apr 01, 2015 | 5.300 | 5.521 | 5.030 | 5.210 | 28,522 | -0.08(-1.51%) |
Mar 31, 2015 | 5.170 | 5.500 | 5.100 | 5.290 | 30,089 | +0.07(+1.34%) |
Mar 30, 2015 | 5.510 | 5.550 | 5.130 | 5.220 | 90,265 | -0.24(-4.40%) |
Mar 27, 2015 | 5.370 | 5.460 | 5.070 | 5.460 | 82,277 | +0.09(+1.68%) |
Mar 26, 2015 | 4.970 | 5.455 | 4.760 | 5.370 | 72,138 | +0.40(+8.05%) |
Mar 25, 2015 | 5.220 | 5.560 | 4.510 | 4.970 | 335,272 | -0.28(-5.33%) |
Mar 24, 2015 | 5.190 | 5.340 | 5.010 | 5.250 | 137,178 | +0.06(+1.16%) |
Mar 23, 2015 | 5.400 | 5.560 | 4.940 | 5.190 | 216,485 | -0.32(-5.81%) |
Mar 20, 2015 | 5.770 | 5.810 | 5.350 | 5.510 | 111,417 | -0.26(-4.51%) |
Mar 19, 2015 | 5.870 | 6.173 | 5.700 | 5.770 | 31,397 | -0.02(-0.35%) |
Mar 18, 2015 | 5.923 | 6.000 | 5.641 | 5.790 | 39,243 | +0.07(+1.22%) |
Mar 17, 2015 | 5.670 | 5.932 | 5.510 | 5.720 | 92,630 | -0.02(-0.35%) |
Mar 16, 2015 | 6.020 | 6.390 | 5.670 | 5.740 | 45,995 | -0.27(-4.49%) |
Mar 13, 2015 | 6.293 | 6.293 | 5.800 | 6.010 | 47,990 | +0.14(+2.39%) |
Mar 12, 2015 | 5.977 | 6.011 | 5.780 | 5.870 | 79,139 | -0.08(-1.34%) |
Mar 11, 2015 | 5.980 | 6.240 | 5.950 | 5.950 | 55,917 | -0.17(-2.78%) |
Mar 10, 2015 | 6.390 | 6.390 | 5.930 | 6.120 | 45,409 | -0.26(-4.08%) |
Mar 09, 2015 | 6.290 | 6.400 | 6.140 | 6.380 | 30,050 | +0.05(+0.79%) |
Mar 06, 2015 | 6.330 | 6.684 | 6.300 | 6.330 | 223,234 | -0.01(-0.16%) |
Mar 05, 2015 | 6.150 | 6.360 | 6.030 | 6.340 | 42,352 | +0.20(+3.26%) |
Mar 04, 2015 | 6.090 | 6.390 | 5.960 | 6.140 | 102,591 | +0.05(+0.82%) |
Mar 03, 2015 | 6.290 | 6.330 | 5.910 | 6.090 | 71,953 | -0.09(-1.46%) |
Mar 02, 2015 | 6.690 | 6.690 | 6.090 | 6.180 | 169,699 | -0.53(-7.90%) |
Feb 27, 2015 | 7.080 | 7.080 | 6.510 | 6.710 | 103,191 | -0.32(-4.55%) |
Feb 26, 2015 | 6.850 | 7.200 | 6.630 | 7.030 | 50,215 | +0.12(+1.81%) |
Feb 25, 2015 | 6.720 | 7.240 | 6.600 | 6.905 | 63,358 | +0.25(+3.83%) |
Feb 24, 2015 | 6.670 | 6.820 | 6.550 | 6.650 | 43,446 | +0.10(+1.53%) |
Feb 23, 2015 | 6.690 | 6.790 | 6.540 | 6.550 | 48,261 | -0.24(-3.53%) |
Feb 20, 2015 | 6.610 | 6.950 | 6.530 | 6.790 | 51,644 | +0.18(+2.72%) |
Feb 19, 2015 | 6.850 | 7.000 | 6.590 | 6.610 | 41,179 | -0.24(-3.50%) |
Feb 18, 2015 | 7.200 | 7.350 | 6.840 | 6.850 | 60,202 | -0.24(-3.39%) |
Feb 17, 2015 | 7.100 | 7.620 | 6.939 | 7.090 | 58,188 | -0.17(-2.34%) |
Feb 13, 2015 | 7.500 | 7.260 | 7.260 | 7.260 | 34,400 | -0.08(-1.09%) |
Feb 12, 2015 | 7.750 | 7.750 | 7.110 | 7.340 | 44,505 | -0.28(-3.67%) |
Feb 11, 2015 | 7.200 | 7.650 | 6.950 | 7.620 | 68,241 | +0.34(+4.67%) |
Feb 10, 2015 | 6.710 | 7.390 | 6.600 | 7.280 | 126,575 | +0.44(+6.36%) |
Feb 09, 2015 | 6.580 | 6.940 | 6.360 | 6.845 | 81,744 | +0.30(+4.66%) |
Feb 06, 2015 | 6.340 | 6.540 | 6.150 | 6.540 | 187,892 | +0.21(+3.32%) |
Feb 05, 2015 | 6.200 | 6.500 | 6.050 | 6.330 | 354,774 | +0.22(+3.60%) |
Feb 04, 2015 | 6.190 | 6.200 | 5.870 | 6.110 | 92,295 | +0.14(+2.35%) |
Feb 03, 2015 | 5.780 | 6.220 | 5.780 | 5.970 | 41,666 | +0.19(+3.29%) |
Feb 02, 2015 | 5.790 | 6.000 | 5.580 | 5.780 | 28,844 | -0.01(-0.17%) |
Jan 30, 2015 | 6.250 | 6.400 | 5.719 | 5.790 | 61,477 | -0.59(-9.25%) |
Jan 29, 2015 | 6.100 | 6.440 | 5.890 | 6.380 | 120,516 | +0.50(+8.50%) |
Jan 28, 2015 | 6.050 | 6.197 | 5.780 | 5.880 | 32,613 | -0.08(-1.34%) |
Jan 27, 2015 | 5.850 | 6.320 | 5.700 | 5.960 | 33,586 | +0.12(+2.05%) |
Jan 26, 2015 | 6.210 | 6.390 | 5.760 | 5.840 | 60,731 | -0.35(-5.65%) |
Jan 23, 2015 | 6.350 | 6.350 | 6.000 | 6.190 | 27,892 | +0.02(+0.32%) |
Jan 22, 2015 | 5.380 | 6.170 | 5.370 | 6.170 | 56,872 | +0.59(+10.57%) |
Jan 21, 2015 | 5.840 | 6.400 | 5.580 | 5.580 | 42,142 | -0.25(-4.29%) |
Jan 20, 2015 | 6.050 | 6.130 | 5.690 | 5.830 | 27,631 | -0.24(-3.95%) |
Jan 16, 2015 | 6.030 | 6.440 | 6.030 | 6.070 | 13,678 | +0.04(+0.66%) |
Jan 15, 2015 | 6.820 | 6.200 | 5.980 | 6.030 | 13,157 | -0.17(-2.74%) |
Jan 14, 2015 | 5.910 | 6.690 | 5.910 | 6.200 | 32,593 | +0.20(+3.33%) |
Jan 13, 2015 | 5.850 | 6.100 | 5.850 | 6.000 | 40,267 | +0.17(+2.92%) |
Jan 12, 2015 | 6.130 | 6.130 | 5.310 | 5.830 | 88,486 | -0.26(-4.27%) |
Jan 09, 2015 | 6.560 | 6.660 | 6.010 | 6.090 | 63,792 | -0.57(-8.49%) |
Jan 08, 2015 | 6.850 | 7.000 | 6.500 | 6.655 | 41,327 | -0.04(-0.67%) |
Jan 07, 2015 | 6.920 | 6.920 | 6.660 | 6.700 | 32,491 | -0.16(-2.33%) |
Jan 06, 2015 | 7.250 | 7.250 | 6.760 | 6.860 | 48,531 | -0.41(-5.64%) |
Jan 05, 2015 | 7.100 | 7.310 | 7.030 | 7.270 | 17,117 | +0.03(+0.41%) |
Jan 02, 2015 | 7.330 | 7.430 | 6.890 | 7.240 | 39,617 | -0.09(-1.23%) |
Dec 31, 2014 | 7.000 | 7.330 | 7.330 | 7.330 | 41,500 | +0.34(+4.86%) |
Dec 30, 2014 | 7.300 | 7.300 | 6.930 | 6.990 | 31,509 | -0.23(-3.19%) |
Dec 29, 2014 | 7.330 | 7.450 | 7.140 | 7.220 | 16,347 | -0.07(-0.96%) |
Dec 26, 2014 | 7.630 | 7.630 | 7.280 | 7.290 | 15,857 | -0.34(-4.46%) |
Dec 24, 2014 | 7.390 | 7.630 | 7.630 | 7.630 | 17,200 | +0.16(+2.07%) |
Dec 23, 2014 | 7.200 | 7.600 | 7.060 | 7.475 | 37,455 | +0.27(+3.82%) |
Dec 22, 2014 | 7.400 | 7.500 | 7.200 | 7.200 | 34,217 | -0.21(-2.83%) |
Dec 19, 2014 | 7.490 | 7.600 | 7.375 | 7.410 | 31,674 | -0.06(-0.80%) |
Dec 18, 2014 | 7.460 | 7.640 | 7.370 | 7.470 | 35,120 | +0.13(+1.77%) |
Dec 17, 2014 | 6.750 | 7.670 | 6.750 | 7.340 | 69,161 | +0.53(+7.78%) |
Dec 16, 2014 | 7.470 | 7.470 | 6.800 | 6.810 | 90,746 | -0.80(-10.51%) |
Dec 15, 2014 | 7.660 | 7.960 | 7.570 | 7.610 | 30,588 | -0.06(-0.78%) |
Dec 12, 2014 | 7.900 | 7.920 | 7.530 | 7.670 | 68,542 | -0.33(-4.07%) |
Dec 11, 2014 | 7.440 | 8.040 | 6.510 | 7.995 | 179,641 | +0.55(+7.46%) |
Dec 10, 2014 | 7.930 | 8.000 | 7.260 | 7.440 | 47,403 | -0.55(-6.88%) |
Dec 09, 2014 | 7.700 | 8.100 | 7.700 | 7.990 | 32,854 | +0.29(+3.77%) |
Dec 08, 2014 | 8.050 | 9.485 | 7.690 | 7.700 | 200,130 | -0.14(-1.79%) |
Dec 05, 2014 | 8.090 | 8.200 | 7.850 | 7.840 | 52,148 | -0.29(-3.57%) |
Dec 04, 2014 | 7.870 | 8.210 | 7.790 | 8.130 | 98,569 | +0.36(+4.63%) |
Dec 03, 2014 | 7.872 | 8.020 | 7.510 | 7.770 | 33,847 | +0.09(+1.16%) |
Dec 02, 2014 | 7.400 | 7.840 | 7.340 | 7.681 | 32,752 | +0.26(+3.52%) |
Dec 01, 2014 | 7.900 | 8.033 | 7.410 | 7.420 | 30,860 | -0.43(-5.48%) |
Nov 28, 2014 | 7.960 | 8.110 | 7.778 | 7.850 | 23,619 | -0.09(-1.13%) |
Nov 26, 2014 | 7.990 | 7.940 | 7.940 | 7.940 | 52,700 | +0.08(+1.02%) |
Nov 25, 2014 | 7.820 | 7.950 | 7.574 | 7.860 | 92,699 | +0.08(+1.03%) |
Nov 24, 2014 | 6.940 | 7.790 | 6.750 | 7.780 | 121,194 | +0.95(+13.91%) |
Nov 21, 2014 | 6.970 | 6.970 | 6.450 | 6.830 | 49,379 | -0.01(-0.19%) |
Nov 20, 2014 | 6.950 | 6.990 | 6.780 | 6.843 | 34,262 | -0.14(-1.96%) |
Nov 19, 2014 | 6.620 | 6.980 | 6.356 | 6.980 | 63,264 | +0.40(+6.08%) |
Nov 18, 2014 | 6.100 | 6.870 | 6.050 | 6.580 | 89,855 | +0.44(+7.17%) |
Nov 17, 2014 | 6.009 | 6.400 | 5.900 | 6.140 | 46,894 | +0.13(+2.16%) |
Nov 14, 2014 | 5.500 | 6.090 | 5.260 | 6.010 | 93,234 | +0.40(+7.13%) |
Nov 13, 2014 | 5.850 | 5.850 | 5.510 | 5.610 | 28,301 | -0.24(-4.10%) |
Nov 12, 2014 | 5.170 | 5.880 | 5.170 | 5.850 | 26,402 | +0.58(+11.01%) |
Nov 11, 2014 | 5.450 | 6.100 | 5.083 | 5.270 | 46,716 | -0.18(-3.30%) |
Nov 10, 2014 | 5.490 | 5.660 | 5.405 | 5.450 | 33,472 | +0.00(+0.00%) |
Nov 07, 2014 | 5.940 | 5.940 | 5.287 | 5.450 | 63,265 | -0.45(-7.63%) |
Nov 06, 2014 | 6.010 | 6.010 | 5.750 | 5.900 | 39,948 | -0.22(-3.59%) |
Nov 05, 2014 | 6.270 | 6.270 | 6.000 | 6.120 | 15,998 | -0.03(-0.49%) |
Nov 04, 2014 | 6.050 | 6.150 | 5.970 | 6.150 | 27,356 | +0.12(+1.99%) |
Nov 03, 2014 | 6.020 | 6.182 | 5.700 | 6.030 | 32,676 | -0.03(-0.50%) |
Oct 31, 2014 | 6.250 | 6.250 | 5.950 | 6.060 | 39,188 | -0.22(-3.50%) |
Oct 30, 2014 | 6.000 | 6.350 | 5.920 | 6.280 | 38,005 | +0.29(+4.84%) |
Oct 29, 2014 | 6.230 | 6.440 | 5.970 | 5.990 | 31,099 | -0.25(-4.00%) |
Oct 28, 2014 | 5.820 | 6.240 | 5.745 | 6.240 | 26,719 | +0.34(+5.76%) |
Oct 27, 2014 | 6.140 | 6.180 | 5.595 | 5.900 | 49,862 | -0.28(-4.53%) |
Oct 24, 2014 | 6.380 | 6.437 | 6.160 | 6.180 | 38,613 | -0.18(-2.81%) |
Oct 23, 2014 | 6.480 | 6.480 | 6.190 | 6.359 | 40,481 | -0.12(-1.87%) |
Oct 22, 2014 | 6.630 | 6.750 | 6.190 | 6.480 | 37,157 | -0.16(-2.41%) |
Oct 21, 2014 | 6.500 | 6.640 | 6.270 | 6.640 | 29,744 | +0.07(+1.06%) |
Oct 20, 2014 | 6.550 | 6.550 | 6.550 | 6.570 | 42,455 | -0.08(-1.20%) |
Oct 17, 2014 | 6.150 | 6.990 | 6.050 | 6.650 | 85,016 | +0.54(+8.84%) |
Oct 16, 2014 | 5.790 | 6.150 | 5.790 | 6.110 | 40,114 | +0.33(+5.71%) |
Oct 15, 2014 | 5.880 | 5.980 | 5.250 | 5.780 | 74,091 | -0.20(-3.34%) |
Oct 14, 2014 | 5.630 | 6.050 | 5.380 | 5.980 | 54,247 | +0.29(+5.10%) |
Oct 13, 2014 | 6.170 | 6.170 | 5.650 | 5.690 | 40,104 | -0.42(-6.87%) |
Oct 10, 2014 | 6.190 | 6.230 | 5.960 | 6.110 | 46,403 | -0.03(-0.49%) |
Oct 09, 2014 | 6.472 | 6.480 | 5.966 | 6.140 | 39,267 | -0.30(-4.66%) |
Oct 08, 2014 | 5.950 | 6.490 | 5.772 | 6.440 | 45,122 | +0.46(+7.69%) |
Oct 07, 2014 | 5.800 | 6.150 | 5.620 | 5.980 | 39,689 | +0.08(+1.36%) |
Oct 06, 2014 | 6.390 | 6.598 | 5.800 | 5.900 | 31,516 | -0.41(-6.50%) |
Oct 03, 2014 | 6.320 | 6.810 | 6.310 | 6.310 | 15,569 | -0.05(-0.79%) |
Oct 02, 2014 | 6.600 | 6.640 | 6.260 | 6.360 | 17,306 | -0.24(-3.64%) |
Oct 01, 2014 | 6.600 | 6.650 | 6.265 | 6.600 | 40,450 | -0.08(-1.20%) |
Sep 30, 2014 | 7.130 | 7.130 | 6.240 | 6.680 | 87,501 | -0.55(-7.61%) |
Sep 29, 2014 | 7.000 | 7.420 | 6.990 | 7.230 | 53,885 | +0.22(+3.14%) |
Sep 26, 2014 | 6.490 | 7.140 | 6.418 | 7.010 | 38,244 | +0.53(+8.18%) |
Sep 25, 2014 | 6.280 | 6.500 | 6.250 | 6.480 | 34,043 | +0.23(+3.68%) |
Sep 24, 2014 | 6.080 | 6.300 | 5.070 | 6.250 | 182,905 | +0.14(+2.29%) |
Sep 23, 2014 | 6.520 | 6.530 | 6.090 | 6.110 | 55,763 | -0.42(-6.43%) |
Sep 22, 2014 | 6.600 | 6.600 | 6.500 | 6.530 | 47,492 | -0.07(-1.06%) |
Sep 19, 2014 | 6.640 | 6.663 | 6.550 | 6.600 | 17,131 | -0.03(-0.45%) |
Sep 18, 2014 | 6.670 | 6.790 | 6.600 | 6.630 | 38,883 | -0.12(-1.78%) |
Sep 17, 2014 | 6.590 | 6.810 | 6.570 | 6.750 | 18,497 | +0.06(+0.90%) |
Sep 16, 2014 | 6.760 | 6.760 | 6.550 | 6.690 | 32,060 | +0.00(+0.00%) |
Sep 15, 2014 | 7.020 | 7.070 | 6.600 | 6.690 | 64,248 | -0.26(-3.74%) |
Sep 12, 2014 | 7.070 | 7.083 | 6.930 | 6.950 | 26,193 | -0.12(-1.70%) |
Sep 11, 2014 | 7.020 | 7.090 | 6.980 | 7.070 | 20,500 | +0.03(+0.43%) |
Sep 10, 2014 | 6.760 | 7.080 | 6.760 | 7.040 | 11,803 | +0.16(+2.33%) |
Sep 09, 2014 | 6.860 | 7.239 | 6.830 | 6.880 | 30,741 | +0.06(+0.88%) |
Sep 08, 2014 | 7.370 | 7.450 | 6.800 | 6.820 | 69,406 | -0.55(-7.46%) |
Sep 05, 2014 | 7.480 | 7.610 | 7.360 | 7.370 | 26,446 | -0.07(-0.94%) |
Sep 04, 2014 | 7.480 | 7.600 | 7.420 | 7.440 | 44,998 | -0.09(-1.20%) |
Sep 03, 2014 | 7.600 | 7.600 | 7.400 | 7.530 | 24,284 | -0.05(-0.66%) |
Sep 02, 2014 | 7.840 | 7.840 | 7.480 | 7.580 | 14,678 | -0.27(-3.44%) |
Aug 29, 2014 | 7.560 | 7.850 | 7.850 | 7.850 | 46,100 | +0.33(+4.39%) |
Aug 28, 2014 | 7.280 | 7.700 | 7.250 | 7.520 | 43,932 | +0.08(+1.08%) |
Aug 27, 2014 | 8.010 | 8.091 | 7.210 | 7.440 | 77,484 | -0.71(-8.71%) |
Aug 26, 2014 | 8.310 | 8.350 | 8.010 | 8.150 | 7,872 | -0.19(-2.28%) |
Aug 25, 2014 | 8.490 | 8.770 | 7.980 | 8.340 | 79,857 | +0.02(+0.24%) |
Aug 22, 2014 | 8.560 | 8.690 | 8.030 | 8.320 | 70,722 | -0.35(-4.04%) |
Aug 21, 2014 | 8.520 | 8.760 | 8.499 | 8.670 | 98,721 | +0.02(+0.23%) |
Aug 20, 2014 | 8.930 | 9.030 | 8.500 | 8.650 | 66,302 | -0.14(-1.59%) |
Aug 19, 2014 | 7.900 | 8.880 | 7.880 | 8.790 | 109,684 | +0.92(+11.69%) |
Aug 18, 2014 | 7.900 | 7.900 | 7.520 | 7.870 | 35,599 | +0.00(+0.00%) |
Aug 15, 2014 | 7.710 | 7.900 | 7.400 | 7.870 | 46,536 | +0.03(+0.38%) |
Aug 14, 2014 | 7.590 | 7.850 | 7.440 | 7.840 | 23,087 | +0.16(+2.08%) |
Aug 13, 2014 | 7.550 | 7.680 | 7.380 | 7.680 | 34,046 | +0.12(+1.59%) |
Aug 12, 2014 | 7.560 | 7.710 | 7.000 | 7.560 | 54,803 | +0.10(+1.34%) |
Aug 11, 2014 | 7.460 | 7.830 | 7.420 | 7.460 | 22,537 | +0.09(+1.22%) |
Aug 08, 2014 | 6.640 | 7.360 | 6.640 | 7.370 | 37,519 | +0.66(+9.84%) |
Aug 07, 2014 | 6.710 | 6.850 | 6.600 | 6.710 | 29,610 | +0.00(+0.00%) |
Aug 06, 2014 | 6.930 | 7.257 | 6.610 | 6.710 | 36,714 | -0.21(-3.03%) |
Aug 05, 2014 | 6.750 | 7.120 | 6.700 | 6.920 | 60,689 | -0.06(-0.86%) |
Aug 04, 2014 | 7.550 | 7.640 | 6.861 | 6.980 | 130,578 | -0.91(-11.53%) |
Aug 01, 2014 | 8.060 | 8.119 | 7.670 | 7.890 | 29,697 | -0.26(-3.19%) |
Jul 31, 2014 | 8.090 | 8.250 | 7.910 | 8.150 | 20,183 | -0.07(-0.85%) |
Jul 30, 2014 | 7.950 | 8.290 | 7.900 | 8.220 | 24,245 | +0.27(+3.40%) |
Jul 29, 2014 | 7.990 | 8.280 | 7.900 | 7.950 | 27,102 | +0.03(+0.38%) |
Jul 28, 2014 | 8.050 | 8.300 | 7.900 | 7.920 | 30,363 | -0.20(-2.46%) |
Jul 25, 2014 | 8.100 | 8.300 | 8.028 | 8.120 | 20,623 | -0.09(-1.10%) |
Jul 24, 2014 | 8.240 | 8.400 | 8.110 | 8.211 | 6,491 | -0.03(-0.36%) |
Jul 23, 2014 | 8.500 | 8.650 | 8.080 | 8.240 | 18,795 | -0.18(-2.14%) |
Jul 22, 2014 | 8.490 | 8.527 | 8.012 | 8.420 | 59,684 | -0.08(-0.94%) |
Jul 21, 2014 | 7.910 | 8.640 | 7.910 | 8.500 | 31,414 | +0.58(+7.32%) |
Jul 18, 2014 | 8.200 | 8.380 | 7.900 | 7.920 | 40,179 | -0.32(-3.88%) |
Jul 17, 2014 | 8.600 | 8.630 | 8.160 | 8.240 | 8,258 | -0.21(-2.49%) |
Jul 16, 2014 | 8.580 | 8.720 | 8.200 | 8.450 | 21,044 | -0.16(-1.86%) |
Jul 15, 2014 | 9.010 | 9.020 | 8.380 | 8.610 | 33,618 | -0.38(-4.23%) |
Jul 14, 2014 | 8.200 | 9.000 | 8.190 | 8.990 | 50,693 | +0.79(+9.63%) |
Jul 11, 2014 | 7.580 | 8.450 | 7.500 | 8.200 | 55,297 | +0.70(+9.33%) |
Jul 10, 2014 | 7.860 | 7.998 | 7.360 | 7.500 | 100,484 | -0.56(-6.95%) |
Jul 09, 2014 | 8.330 | 8.490 | 7.902 | 8.060 | 56,412 | -0.24(-2.89%) |
Jul 08, 2014 | 8.460 | 8.606 | 8.300 | 8.300 | 24,700 | -0.16(-1.89%) |
Jul 07, 2014 | 8.940 | 8.940 | 8.360 | 8.460 | 35,824 | -0.47(-5.26%) |
Jul 03, 2014 | 9.080 | 8.930 | 8.930 | 8.930 | 12,200 | -0.18(-1.98%) |
Jul 02, 2014 | 8.860 | 9.110 | 8.750 | 9.110 | 18,478 | +0.26(+2.94%) |
Jul 01, 2014 | 9.150 | 9.640 | 8.663 | 8.850 | 65,819 | -0.33(-3.59%) |
Jun 30, 2014 | 9.190 | 9.380 | 9.110 | 9.180 | 17,968 | -0.12(-1.29%) |
Jun 27, 2014 | 9.470 | 9.480 | 9.130 | 9.300 | 7,032 | -0.08(-0.85%) |
Jun 26, 2014 | 9.200 | 9.450 | 8.800 | 9.380 | 54,759 | +0.06(+0.64%) |
Jun 25, 2014 | 9.490 | 9.650 | 9.210 | 9.320 | 39,322 | -0.26(-2.71%) |
Jun 24, 2014 | 9.600 | 9.970 | 9.200 | 9.580 | 28,999 | -0.12(-1.24%) |
Jun 23, 2014 | 9.850 | 10.00 | 9.480 | 9.700 | 22,753 | -0.20(-2.02%) |
Jun 20, 2014 | 9.910 | 10.00 | 9.590 | 9.900 | 21,060 | -0.04(-0.37%) |
Jun 19, 2014 | 9.100 | 10.00 | 9.100 | 9.937 | 88,022 | +0.84(+9.20%) |
Jun 18, 2014 | 8.910 | 9.100 | 8.700 | 9.100 | 23,622 | +0.15(+1.68%) |
Jun 17, 2014 | 8.850 | 9.130 | 8.820 | 8.950 | 25,270 | +0.06(+0.67%) |
Jun 16, 2014 | 8.960 | 9.090 | 8.660 | 8.890 | 26,805 | -0.08(-0.89%) |
Jun 13, 2014 | 8.860 | 9.040 | 8.690 | 8.970 | 8,595 | +0.08(+0.90%) |
Jun 12, 2014 | 8.670 | 9.200 | 8.530 | 8.890 | 28,873 | +0.17(+1.95%) |
Jun 11, 2014 | 8.800 | 8.907 | 8.270 | 8.720 | 40,844 | -0.08(-0.91%) |
Jun 10, 2014 | 9.240 | 9.350 | 8.800 | 8.800 | 42,678 | -0.31(-3.40%) |
Jun 06, 2014 | 9.230 | 9.240 | 9.080 | 9.110 | 23,059 | -0.05(-0.55%) |
Jun 05, 2014 | 8.500 | 9.230 | 8.430 | 9.160 | 83,884 | +0.64(+7.51%) |
Jun 04, 2014 | 8.360 | 8.674 | 8.240 | 8.520 | 24,944 | +0.16(+1.91%) |
Jun 03, 2014 | 8.330 | 8.480 | 8.140 | 8.360 | 26,184 | +0.02(+0.24%) |
Jun 02, 2014 | 8.970 | 8.970 | 7.860 | 8.340 | 79,435 | -0.59(-6.61%) |
May 30, 2014 | 9.100 | 9.210 | 8.890 | 8.930 | 28,625 | -0.27(-2.93%) |
May 29, 2014 | 9.250 | 9.280 | 9.060 | 9.200 | 35,400 | +0.03(+0.33%) |
May 28, 2014 | 8.740 | 9.200 | 8.740 | 9.170 | 33,756 | +0.36(+4.09%) |
May 27, 2014 | 8.780 | 9.320 | 8.730 | 8.810 | 40,843 | +0.02(+0.23%) |
May 23, 2014 | 8.900 | 8.790 | 8.790 | 8.790 | 42,200 | -0.03(-0.34%) |
May 22, 2014 | 8.590 | 8.850 | 8.500 | 8.820 | 37,243 | +0.32(+3.76%) |
May 21, 2014 | 8.270 | 8.750 | 8.270 | 8.500 | 33,683 | +0.27(+3.28%) |
May 20, 2014 | 8.040 | 8.300 | 7.902 | 8.230 | 34,467 | +0.19(+2.36%) |
May 19, 2014 | 8.040 | 8.470 | 7.960 | 8.040 | 65,553 | +0.02(+0.25%) |
May 16, 2014 | 7.640 | 8.140 | 7.580 | 8.020 | 36,770 | +0.37(+4.84%) |
May 15, 2014 | 7.790 | 7.790 | 7.590 | 7.650 | 36,457 | -0.12(-1.54%) |
May 14, 2014 | 7.800 | 7.929 | 7.520 | 7.770 | 71,851 | -0.03(-0.38%) |
May 13, 2014 | 8.030 | 8.060 | 7.720 | 7.800 | 70,850 | -0.26(-3.23%) |
May 12, 2014 | 8.530 | 8.570 | 7.970 | 8.060 | 75,277 | -0.36(-4.28%) |
May 09, 2014 | 8.250 | 8.610 | 7.955 | 8.420 | 70,425 | +0.26(+3.19%) |
May 08, 2014 | 7.580 | 8.220 | 7.510 | 8.160 | 141,896 | +0.17(+2.13%) |
May 07, 2014 | 9.200 | 9.200 | 7.670 | 7.990 | 142,046 | -1.11(-12.20%) |
May 06, 2014 | 9.080 | 9.241 | 9.080 | 9.100 | 15,510 | -0.11(-1.19%) |
May 05, 2014 | 9.220 | 9.410 | 9.080 | 9.210 | 52,614 | -0.09(-0.96%) |
May 02, 2014 | 9.390 | 9.549 | 9.129 | 9.299 | 14,757 | -0.13(-1.39%) |