Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.920 | 6.040 | 5.860 | 6.010 | 2,478,030 | -0.12(-1.96%) |
Apr 29, 2015 | 6.020 | 6.170 | 5.965 | 6.130 | 1,874,286 | +0.10(+1.66%) |
Apr 28, 2015 | 6.050 | 5.800 | 6.030 | 2,210,186 | +0.25(+4.33%) | |
Apr 27, 2015 | 5.800 | 5.970 | 5.750 | 5.780 | 3,600,393 | +0.07(+1.23%) |
Apr 24, 2015 | 5.890 | 5.970 | 5.710 | 5.710 | 2,794,492 | -0.22(-3.71%) |
Apr 23, 2015 | 5.850 | 5.980 | 5.850 | 5.930 | 2,537,849 | +0.08(+1.37%) |
Apr 22, 2015 | 5.940 | 5.970 | 5.820 | 5.850 | 1,783,949 | -0.15(-2.50%) |
Apr 21, 2015 | 6.010 | 6.110 | 5.970 | 6.000 | 1,789,857 | -0.09(-1.48%) |
Apr 20, 2015 | 5.990 | 6.090 | 5.900 | 6.090 | 1,216,527 | +0.05(+0.83%) |
Apr 17, 2015 | 6.140 | 6.220 | 5.950 | 6.040 | 1,520,310 | -0.07(-1.15%) |
Apr 16, 2015 | 6.360 | 6.400 | 6.100 | 6.110 | 2,385,579 | -0.18(-2.86%) |
Apr 15, 2015 | 6.120 | 6.350 | 6.100 | 6.290 | 3,851,738 | +0.20(+3.28%) |
Apr 14, 2015 | 5.910 | 6.120 | 5.890 | 6.090 | 2,319,704 | +0.21(+3.57%) |
Apr 13, 2015 | 6.040 | 6.120 | 5.870 | 5.880 | 1,217,860 | -0.22(-3.61%) |
Apr 10, 2015 | 6.020 | 6.110 | 6.000 | 6.100 | 1,397,574 | +0.19(+3.21%) |
Apr 09, 2015 | 5.900 | 5.970 | 5.840 | 5.910 | 1,564,455 | -0.07(-1.17%) |
Apr 08, 2015 | 6.100 | 6.140 | 5.910 | 5.980 | 2,252,389 | -0.16(-2.61%) |
Apr 07, 2015 | 6.100 | 6.270 | 6.090 | 6.140 | 1,198,070 | -0.05(-0.81%) |
Apr 06, 2015 | 6.300 | 6.340 | 6.170 | 6.190 | 1,591,665 | +0.10(+1.64%) |
Apr 02, 2015 | 6.090 | 6.090 | 6.090 | 0 | -0.16(-2.56%) | |
Apr 01, 2015 | 5.970 | 6.260 | 5.920 | 6.250 | 2,541,965 | +0.44(+7.57%) |
Mar 31, 2015 | 5.930 | 6.010 | 5.765 | 5.810 | 1,894,940 | -0.07(-1.19%) |
Mar 30, 2015 | 6.010 | 6.130 | 5.880 | 5.880 | 1,905,435 | -0.23(-3.76%) |
Mar 27, 2015 | 6.110 | 6.240 | 6.000 | 6.110 | 1,288,086 | -0.04(-0.65%) |
Mar 26, 2015 | 6.480 | 6.520 | 6.110 | 6.150 | 1,537,799 | -0.20(-3.15%) |
Mar 25, 2015 | 6.650 | 6.680 | 6.350 | 6.350 | 2,687,781 | -0.24(-3.64%) |
Mar 24, 2015 | 6.350 | 6.620 | 6.290 | 6.590 | 1,838,196 | +0.26(+4.11%) |
Mar 23, 2015 | 6.370 | 6.430 | 6.250 | 6.330 | 2,602,149 | -0.04(-0.63%) |
Mar 20, 2015 | 6.250 | 6.460 | 6.250 | 6.370 | 5,198,013 | +0.17(+2.74%) |
Mar 19, 2015 | 6.060 | 6.270 | 6.020 | 6.200 | 2,659,296 | +0.11(+1.81%) |
Mar 18, 2015 | 5.960 | 6.100 | 5.700 | 6.090 | 4,006,130 | +0.14(+2.35%) |
Mar 17, 2015 | 5.940 | 6.160 | 5.880 | 5.950 | 2,595,839 | -0.14(-2.30%) |
Mar 16, 2015 | 6.170 | 6.180 | 5.910 | 6.090 | 1,268,773 | -0.09(-1.46%) |
Mar 13, 2015 | 6.030 | 6.190 | 5.850 | 6.180 | 2,363,438 | +0.19(+3.17%) |
Mar 12, 2015 | 6.090 | 6.150 | 5.850 | 5.990 | 2,324,264 | -0.06(-0.99%) |
Mar 11, 2015 | 5.860 | 6.080 | 5.620 | 6.050 | 2,450,287 | +0.19(+3.24%) |
Mar 10, 2015 | 5.810 | 6.040 | 5.780 | 5.860 | 2,927,083 | +0.01(+0.17%) |
Mar 09, 2015 | 6.130 | 6.140 | 5.730 | 5.850 | 2,832,985 | -0.24(-3.94%) |
Mar 06, 2015 | 6.300 | 6.350 | 6.010 | 6.090 | 2,163,023 | -0.29(-4.55%) |
Mar 05, 2015 | 6.550 | 6.560 | 6.380 | 6.380 | 1,918,931 | -0.08(-1.24%) |
Mar 04, 2015 | 6.550 | 6.330 | 6.460 | 1,471,496 | -0.02(-0.31%) | |
Mar 03, 2015 | 6.440 | 6.480 | 3,692,063 | -0.24(-3.57%) | ||
Mar 02, 2015 | 6.510 | 6.930 | 6.510 | 6.720 | 4,584,288 | -0.49(-6.80%) |
Feb 27, 2015 | 6.920 | 7.250 | 6.920 | 7.210 | 3,784,212 | +0.29(+4.19%) |
Feb 26, 2015 | 7.030 | 6.920 | 1,947,338 | +0.16(+2.37%) | ||
Feb 25, 2015 | 6.860 | 7.100 | 6.670 | 6.760 | 3,784,135 | +0.17(+2.58%) |
Feb 24, 2015 | 6.570 | 6.610 | 6.450 | 6.590 | 1,618,224 | -0.08(-1.20%) |
Feb 23, 2015 | 6.420 | 6.710 | 6.380 | 6.670 | 1,577,220 | +0.19(+2.93%) |
Feb 20, 2015 | 6.380 | 6.720 | 6.380 | 6.480 | 2,111,861 | +0.22(+3.51%) |
Feb 19, 2015 | 6.600 | 6.610 | 6.220 | 6.260 | 2,914,656 | -0.28(-4.28%) |
Feb 18, 2015 | 6.190 | 6.550 | 6.075 | 6.540 | 1,983,812 | +0.37(+6.00%) |
Feb 17, 2015 | 6.100 | 6.250 | 6.000 | 6.170 | 1,893,455 | +0.02(+0.33%) |
Feb 13, 2015 | 6.150 | 6.150 | 6.150 | 0 | +0.09(+1.49%) | |
Feb 12, 2015 | 6.120 | 6.150 | 5.930 | 6.060 | 1,424,228 | +0.00(+0.00%) |
Feb 11, 2015 | 6.160 | 6.250 | 5.950 | 6.060 | 2,065,145 | -0.07(-1.14%) |
Feb 10, 2015 | 6.110 | 6.160 | 5.840 | 6.130 | 2,512,722 | -0.22(-3.46%) |
Feb 09, 2015 | 6.340 | 6.560 | 6.310 | 6.350 | 2,496,244 | +0.05(+0.79%) |
Feb 06, 2015 | 6.330 | 6.570 | 6.280 | 6.300 | 3,259,679 | -0.29(-4.40%) |
Feb 05, 2015 | 6.300 | 6.720 | 6.250 | 6.590 | 2,657,574 | +0.24(+3.78%) |
Feb 04, 2015 | 6.250 | 6.400 | 6.210 | 6.350 | 3,518,610 | +0.18(+2.92%) |
Feb 03, 2015 | 6.450 | 6.470 | 6.160 | 6.170 | 3,338,681 | -0.32(-4.93%) |
Feb 02, 2015 | 6.100 | 6.575 | 6.070 | 6.490 | 4,154,547 | +0.39(+6.39%) |
Jan 30, 2015 | 6.620 | 6.680 | 5.450 | 6.100 | 18,541,676 | -0.92(-13.11%) |
Jan 29, 2015 | 6.760 | 7.080 | 6.760 | 7.020 | 2,656,888 | +0.01(+0.14%) |
Jan 28, 2015 | 7.180 | 7.300 | 6.980 | 7.010 | 2,319,063 | -0.38(-5.14%) |
Jan 27, 2015 | 7.290 | 7.395 | 7.080 | 7.390 | 3,205,283 | +0.30(+4.23%) |
Jan 26, 2015 | 6.920 | 7.090 | 6.730 | 7.090 | 2,456,845 | +0.05(+0.71%) |
Jan 23, 2015 | 7.740 | 7.750 | 7.020 | 7.040 | 3,032,097 | -0.76(-9.74%) |
Jan 22, 2015 | 7.900 | 7.520 | 7.800 | 4,550,602 | +0.14(+1.83%) | |
Jan 21, 2015 | 8.030 | 8.200 | 7.380 | 7.660 | 12,042,982 | -1.75(-18.60%) |
Jan 20, 2015 | 9.240 | 9.680 | 9.130 | 9.410 | 4,236,074 | +0.35(+3.86%) |
Jan 19, 2015 | 8.950 | 9.070 | 8.900 | 9.060 | 826,538 | +0.20(+2.26%) |
Jan 16, 2015 | 8.750 | 9.010 | 8.650 | 8.860 | 3,843,974 | +0.32(+3.75%) |
Jan 15, 2015 | 8.700 | 8.540 | 4,552,370 | +0.54(+6.75%) | ||
Jan 14, 2015 | 8.190 | 8.190 | 7.710 | 8.000 | 3,483,866 | +0.01(+0.13%) |
Jan 13, 2015 | 8.500 | 8.530 | 7.830 | 7.990 | 3,347,033 | -0.41(-4.88%) |
Jan 12, 2015 | 8.060 | 8.570 | 8.060 | 8.400 | 2,588,741 | +0.42(+5.26%) |
Jan 09, 2015 | 7.770 | 8.080 | 7.770 | 7.980 | 1,940,512 | +0.31(+4.04%) |
Jan 08, 2015 | 8.000 | 8.070 | 7.580 | 7.670 | 2,192,270 | -0.25(-3.16%) |
Jan 07, 2015 | 8.030 | 8.200 | 7.900 | 7.920 | 2,833,432 | -0.31(-3.77%) |
Jan 06, 2015 | 7.960 | 8.520 | 7.900 | 8.230 | 4,324,450 | +0.34(+4.31%) |
Jan 05, 2015 | 7.700 | 7.890 | 7.520 | 7.890 | 2,393,276 | +0.36(+4.78%) |
Jan 02, 2015 | 7.010 | 7.540 | 6.930 | 7.530 | 2,103,488 | +0.45(+6.36%) |
Dec 31, 2014 | 7.080 | 7.080 | 7.080 | 0 | +0.02(+0.28%) | |
Dec 30, 2014 | 7.050 | 7.180 | 6.980 | 7.060 | 1,870,158 | +0.20(+2.92%) |
Dec 29, 2014 | 7.130 | 7.130 | 6.820 | 6.860 | 1,131,523 | -0.11(-1.58%) |
Dec 24, 2014 | 6.970 | 6.970 | 6.970 | 0 | +0.25(+3.72%) | |
Dec 23, 2014 | 6.870 | 7.040 | 6.690 | 6.720 | 1,676,302 | -0.09(-1.32%) |
Dec 22, 2014 | 7.370 | 7.430 | 6.810 | 6.810 | 1,946,656 | -0.56(-7.60%) |
Dec 19, 2014 | 7.500 | 7.570 | 7.320 | 7.370 | 6,365,483 | -0.05(-0.67%) |
Dec 18, 2014 | 7.400 | 7.470 | 7.190 | 7.420 | 2,170,800 | +0.16(+2.20%) |
Dec 17, 2014 | 6.790 | 7.260 | 6.780 | 7.260 | 3,060,275 | +0.52(+7.72%) |
Dec 16, 2014 | 6.720 | 6.740 | 2,891,119 | +0.03(+0.45%) | ||
Dec 15, 2014 | 7.300 | 7.450 | 6.700 | 6.710 | 3,499,697 | -0.72(-9.69%) |
Dec 12, 2014 | 7.630 | 7.650 | 7.360 | 7.430 | 3,375,463 | -0.22(-2.88%) |
Dec 11, 2014 | 7.910 | 8.080 | 7.630 | 7.650 | 3,081,757 | -0.31(-3.89%) |
Dec 10, 2014 | 8.220 | 8.440 | 7.880 | 7.960 | 2,258,052 | -0.29(-3.52%) |
Dec 09, 2014 | 8.000 | 8.620 | 7.990 | 8.250 | 4,069,221 | +0.39(+4.96%) |
Dec 08, 2014 | 7.790 | 7.985 | 7.420 | 7.860 | 2,813,788 | +0.27(+3.56%) |
Dec 05, 2014 | 7.640 | 7.640 | 7.520 | 7.590 | 1,758,749 | -0.13(-1.68%) |
Dec 04, 2014 | 7.910 | 8.120 | 7.670 | 7.720 | 2,069,034 | -0.20(-2.53%) |
Dec 03, 2014 | 7.720 | 8.195 | 7.720 | 7.920 | 3,158,405 | +0.25(+3.26%) |
Dec 02, 2014 | 7.650 | 7.920 | 7.500 | 7.670 | 2,831,231 | -0.14(-1.79%) |
Dec 01, 2014 | 7.320 | 7.840 | 7.270 | 7.810 | 5,147,522 | +0.68(+9.54%) |
Nov 28, 2014 | 7.470 | 7.520 | 7.130 | 7.130 | 2,341,876 | -0.59(-7.64%) |
Nov 27, 2014 | 7.730 | 7.780 | 7.530 | 7.720 | 561,405 | -0.02(-0.26%) |
Nov 26, 2014 | 7.860 | 7.880 | 7.720 | 7.740 | 2,603,490 | -0.25(-3.13%) |
Nov 25, 2014 | 7.240 | 7.990 | 7.190 | 7.990 | 7,658,520 | +0.77(+10.66%) |
Nov 24, 2014 | 7.110 | 7.340 | 7.070 | 7.220 | 1,563,457 | +0.11(+1.55%) |
Nov 21, 2014 | 7.400 | 7.400 | 7.050 | 7.110 | 2,800,623 | -0.13(-1.80%) |
Nov 20, 2014 | 7.100 | 7.290 | 7.020 | 7.240 | 2,285,847 | +0.24(+3.43%) |
Nov 19, 2014 | 7.430 | 7.500 | 6.980 | 7.000 | 3,736,843 | -0.47(-6.29%) |
Nov 18, 2014 | 7.360 | 7.490 | 7.100 | 7.470 | 3,271,317 | +0.32(+4.48%) |
Nov 17, 2014 | 6.990 | 7.280 | 6.890 | 7.150 | 2,952,683 | +0.14(+2.00%) |
Nov 14, 2014 | 6.440 | 7.040 | 6.320 | 7.010 | 4,520,776 | +0.46(+7.02%) |
Nov 13, 2014 | 6.600 | 6.840 | 6.490 | 6.550 | 2,146,399 | +0.03(+0.46%) |
Nov 12, 2014 | 6.640 | 6.800 | 6.390 | 6.520 | 5,322,441 | -0.03(-0.46%) |
Nov 11, 2014 | 6.100 | 6.700 | 6.090 | 6.550 | 3,411,945 | +0.52(+8.62%) |
Nov 10, 2014 | 6.260 | 6.300 | 6.000 | 6.030 | 2,575,751 | -0.35(-5.49%) |
Nov 07, 2014 | 6.190 | 6.420 | 6.090 | 6.380 | 4,426,819 | +0.38(+6.33%) |
Nov 06, 2014 | 5.900 | 6.160 | 5.850 | 6.000 | 3,666,578 | +0.30(+5.26%) |
Nov 05, 2014 | 5.660 | 6.130 | 5.650 | 5.700 | 5,403,389 | -0.13(-2.23%) |
Nov 04, 2014 | 6.170 | 6.190 | 5.805 | 5.830 | 2,641,544 | -0.32(-5.20%) |
Nov 03, 2014 | 6.280 | 6.280 | 6.000 | 6.150 | 3,817,900 | -0.01(-0.16%) |
Oct 31, 2014 | 6.030 | 6.490 | 5.990 | 6.160 | 4,903,746 | -0.58(-8.61%) |
Oct 30, 2014 | 7.190 | 7.230 | 6.740 | 6.740 | 3,014,421 | -0.60(-8.17%) |
Oct 29, 2014 | 7.640 | 7.720 | 7.300 | 7.340 | 2,372,519 | -0.39(-5.05%) |
Oct 28, 2014 | 7.790 | 7.800 | 7.595 | 7.730 | 1,233,990 | +0.01(+0.13%) |
Oct 27, 2014 | 7.810 | 7.840 | 7.710 | 7.720 | 839,288 | -0.10(-1.28%) |
Oct 24, 2014 | 7.770 | 7.920 | 7.700 | 7.820 | 1,192,223 | +0.03(+0.39%) |
Oct 23, 2014 | 7.680 | 7.900 | 7.460 | 7.790 | 2,258,522 | +0.10(+1.30%) |
Oct 22, 2014 | 7.680 | 7.690 | 1,169,783 | -0.27(-3.39%) | ||
Oct 21, 2014 | 8.120 | 8.190 | 7.930 | 7.960 | 1,709,698 | -0.11(-1.36%) |
Oct 20, 2014 | 8.000 | 8.100 | 7.900 | 8.070 | 2,033,372 | +0.20(+2.54%) |
Oct 17, 2014 | 7.820 | 7.870 | 2,589,099 | -0.34(-4.14%) | ||
Oct 16, 2014 | 8.640 | 8.640 | 8.190 | 8.210 | 3,924,600 | -0.35(-4.09%) |
Oct 15, 2014 | 8.510 | 8.960 | 8.430 | 8.560 | 3,804,875 | +0.16(+1.90%) |
Oct 14, 2014 | 8.430 | 8.680 | 8.310 | 8.400 | 4,091,597 | +0.23(+2.82%) |
Oct 10, 2014 | 8.170 | 8.170 | 8.170 | 0 | -0.17(-2.04%) | |
Oct 09, 2014 | 8.400 | 8.400 | 8.140 | 8.340 | 2,263,516 | -0.10(-1.18%) |
Oct 08, 2014 | 7.710 | 8.530 | 7.630 | 8.440 | 4,653,345 | +0.84(+11.05%) |
Oct 07, 2014 | 7.850 | 7.890 | 7.560 | 7.600 | 945,834 | -0.23(-2.94%) |
Oct 06, 2014 | 7.830 | 7.880 | 7.700 | 7.830 | 1,092,714 | +0.06(+0.77%) |
Oct 03, 2014 | 7.870 | 7.910 | 7.730 | 7.770 | 2,675,191 | -0.14(-1.77%) |
Oct 02, 2014 | 7.690 | 7.920 | 7.640 | 7.910 | 2,102,112 | +0.28(+3.67%) |
Oct 01, 2014 | 7.560 | 7.800 | 7.540 | 7.630 | 1,446,440 | +0.08(+1.06%) |
Sep 30, 2014 | 7.580 | 7.710 | 7.480 | 7.550 | 2,205,822 | -0.07(-0.92%) |
Sep 29, 2014 | 7.750 | 7.760 | 7.600 | 7.620 | 924,771 | -0.09(-1.17%) |
Sep 26, 2014 | 7.740 | 7.800 | 7.630 | 7.710 | 1,002,300 | -0.09(-1.15%) |
Sep 25, 2014 | 7.670 | 7.830 | 7.580 | 7.800 | 2,126,340 | +0.03(+0.39%) |
Sep 24, 2014 | 7.750 | 7.940 | 7.720 | 7.770 | 1,513,737 | -0.07(-0.89%) |
Sep 23, 2014 | 7.680 | 7.920 | 7.610 | 7.840 | 1,477,773 | +0.36(+4.81%) |
Sep 22, 2014 | 7.530 | 7.570 | 7.330 | 7.480 | 2,178,397 | -0.09(-1.19%) |
Sep 19, 2014 | 7.850 | 7.900 | 7.540 | 7.570 | 4,699,699 | -0.37(-4.66%) |
Sep 18, 2014 | 8.210 | 8.235 | 7.870 | 7.940 | 2,218,465 | -0.33(-3.99%) |
Sep 17, 2014 | 8.450 | 8.490 | 8.250 | 8.270 | 1,362,989 | -0.19(-2.25%) |
Sep 16, 2014 | 8.340 | 8.530 | 8.180 | 8.460 | 1,783,824 | +0.12(+1.44%) |
Sep 15, 2014 | 8.500 | 8.500 | 8.250 | 8.340 | 1,251,144 | -0.14(-1.65%) |
Sep 12, 2014 | 8.290 | 8.550 | 8.230 | 8.480 | 2,980,062 | +0.12(+1.44%) |
Sep 11, 2014 | 8.110 | 8.380 | 8.065 | 8.360 | 2,535,018 | +0.22(+2.70%) |
Sep 10, 2014 | 8.100 | 8.290 | 8.040 | 8.140 | 1,036,140 | -0.09(-1.09%) |
Sep 09, 2014 | 8.170 | 8.280 | 8.000 | 8.230 | 2,830,243 | +0.13(+1.60%) |
Sep 08, 2014 | 8.300 | 8.300 | 8.070 | 8.100 | 1,100,512 | -0.22(-2.64%) |
Sep 05, 2014 | 8.280 | 8.370 | 8.210 | 8.320 | 1,841,351 | +0.12(+1.46%) |
Sep 04, 2014 | 8.680 | 8.680 | 8.160 | 8.200 | 1,343,627 | -0.40(-4.65%) |
Sep 03, 2014 | 8.610 | 8.700 | 8.560 | 8.600 | 883,809 | -0.03(-0.35%) |
Sep 02, 2014 | 8.810 | 8.850 | 8.570 | 8.630 | 4,407,930 | -0.36(-4.00%) |
Aug 29, 2014 | 8.990 | 8.990 | 8.990 | 0 | +0.12(+1.35%) | |
Aug 28, 2014 | 8.980 | 9.000 | 8.810 | 8.870 | 818,593 | +0.02(+0.23%) |
Aug 27, 2014 | 8.970 | 8.970 | 8.840 | 8.850 | 1,928,414 | -0.12(-1.34%) |
Aug 26, 2014 | 8.770 | 9.000 | 8.700 | 8.970 | 1,489,108 | +0.37(+4.30%) |
Aug 25, 2014 | 8.710 | 8.730 | 8.580 | 8.600 | 1,053,845 | -0.17(-1.94%) |
Aug 22, 2014 | 8.680 | 8.800 | 8.640 | 8.770 | 1,166,736 | +0.09(+1.04%) |
Aug 21, 2014 | 8.830 | 8.900 | 8.590 | 8.680 | 1,853,772 | -0.28(-3.13%) |
Aug 20, 2014 | 9.000 | 9.100 | 8.870 | 8.960 | 823,642 | -0.03(-0.33%) |
Aug 19, 2014 | 8.970 | 9.000 | 8.850 | 8.990 | 1,422,195 | +0.00(+0.00%) |
Aug 18, 2014 | 8.950 | 9.040 | 8.910 | 8.990 | 978,303 | -0.01(-0.11%) |
Aug 15, 2014 | 8.960 | 9.120 | 8.850 | 9.000 | 2,080,606 | -0.12(-1.32%) |
Aug 14, 2014 | 9.300 | 9.370 | 9.060 | 9.120 | 2,137,987 | -0.16(-1.72%) |
Aug 13, 2014 | 9.300 | 9.350 | 9.170 | 9.280 | 2,034,005 | +0.01(+0.11%) |
Aug 12, 2014 | 8.930 | 9.280 | 8.910 | 9.270 | 3,598,333 | +0.41(+4.63%) |
Aug 11, 2014 | 8.920 | 9.010 | 8.760 | 8.860 | 1,262,294 | -0.14(-1.56%) |
Aug 08, 2014 | 8.990 | 9.230 | 8.940 | 9.000 | 1,007,263 | +0.03(+0.33%) |
Aug 07, 2014 | 8.890 | 9.040 | 8.810 | 8.970 | 1,693,315 | +0.06(+0.67%) |
Aug 06, 2014 | 8.780 | 8.960 | 8.780 | 8.910 | 2,552,062 | +0.27(+3.12%) |
Aug 05, 2014 | 8.440 | 8.650 | 8.385 | 8.640 | 3,483,750 | -0.01(-0.12%) |
Aug 01, 2014 | 8.650 | 8.650 | 8.650 | 0 | +0.56(+6.92%) | |
Jul 31, 2014 | 8.150 | 8.270 | 8.055 | 8.090 | 1,684,136 | -0.15(-1.82%) |
Jul 30, 2014 | 8.280 | 8.280 | 8.110 | 8.240 | 1,606,786 | -0.06(-0.72%) |
Jul 29, 2014 | 8.380 | 8.400 | 8.230 | 8.300 | 897,349 | -0.02(-0.24%) |
Jul 28, 2014 | 8.370 | 8.400 | 8.240 | 8.320 | 2,067,690 | -0.09(-1.07%) |
Jul 25, 2014 | 7.990 | 8.430 | 7.975 | 8.410 | 2,049,022 | +0.41(+5.13%) |
Jul 24, 2014 | 8.010 | 8.070 | 7.910 | 8.000 | 1,434,206 | -0.07(-0.87%) |
Jul 23, 2014 | 8.020 | 8.100 | 7.950 | 8.070 | 1,378,410 | +0.09(+1.13%) |
Jul 22, 2014 | 8.070 | 8.130 | 7.970 | 7.980 | 860,872 | -0.13(-1.60%) |
Jul 21, 2014 | 8.160 | 8.200 | 7.990 | 8.110 | 1,176,850 | +0.03(+0.37%) |
Jul 18, 2014 | 7.960 | 8.120 | 7.950 | 8.080 | 1,731,874 | -0.07(-0.86%) |
Jul 17, 2014 | 7.910 | 8.300 | 7.860 | 8.150 | 2,864,574 | +0.33(+4.22%) |
Jul 16, 2014 | 7.730 | 7.910 | 7.730 | 7.820 | 1,659,676 | +0.10(+1.30%) |
Jul 15, 2014 | 7.980 | 8.070 | 7.680 | 7.720 | 2,232,789 | -0.27(-3.38%) |
Jul 14, 2014 | 8.000 | 8.140 | 7.905 | 7.990 | 2,521,786 | -0.29(-3.50%) |
Jul 11, 2014 | 8.150 | 8.310 | 8.090 | 8.280 | 1,577,428 | +0.22(+2.73%) |
Jul 10, 2014 | 8.600 | 8.650 | 8.040 | 8.060 | 2,798,448 | -0.38(-4.50%) |
Jul 09, 2014 | 8.100 | 8.480 | 8.040 | 8.440 | 2,864,204 | +0.42(+5.24%) |
Jul 08, 2014 | 7.920 | 8.040 | 7.810 | 8.020 | 1,666,571 | +0.15(+1.91%) |
Jul 07, 2014 | 7.960 | 8.020 | 7.850 | 7.870 | 1,158,280 | -0.10(-1.25%) |
Jul 04, 2014 | 8.040 | 8.050 | 7.970 | 7.970 | 134,130 | -0.04(-0.50%) |
Jul 03, 2014 | 7.990 | 8.060 | 7.930 | 8.010 | 1,430,425 | -0.12(-1.48%) |
Jul 02, 2014 | 8.050 | 8.190 | 8.020 | 8.130 | 1,640,769 | -0.03(-0.37%) |
Jun 30, 2014 | 8.160 | 8.160 | 8.160 | 0 | +0.08(+0.99%) | |
Jun 27, 2014 | 7.740 | 8.140 | 7.700 | 8.080 | 6,607,407 | +0.44(+5.76%) |
Jun 26, 2014 | 7.510 | 7.645 | 7.480 | 7.640 | 1,242,059 | +0.08(+1.06%) |
Jun 25, 2014 | 7.470 | 7.700 | 7.410 | 7.560 | 2,129,200 | +0.11(+1.48%) |
Jun 24, 2014 | 7.830 | 7.850 | 7.450 | 7.450 | 1,730,873 | -0.30(-3.87%) |
Jun 23, 2014 | 7.600 | 7.810 | 7.550 | 7.750 | 1,276,743 | +0.15(+1.97%) |
Jun 20, 2014 | 7.600 | 7.720 | 7.560 | 7.600 | 5,158,126 | -0.08(-1.04%) |
Jun 19, 2014 | 7.210 | 7.720 | 7.190 | 7.680 | 6,059,565 | +0.60(+8.47%) |
Jun 18, 2014 | 6.890 | 7.100 | 6.850 | 7.080 | 1,502,204 | +0.18(+2.61%) |
Jun 17, 2014 | 6.840 | 6.970 | 6.800 | 6.900 | 859,535 | +0.00(+0.00%) |
Jun 16, 2014 | 7.010 | 7.010 | 6.860 | 6.900 | 856,704 | -0.05(-0.72%) |
Jun 13, 2014 | 6.980 | 7.050 | 6.780 | 6.950 | 2,495,814 | -0.08(-1.14%) |
Jun 12, 2014 | 6.880 | 7.030 | 6.840 | 7.030 | 3,297,789 | +0.20(+2.93%) |
Jun 11, 2014 | 6.740 | 6.850 | 6.650 | 6.830 | 1,586,271 | +0.11(+1.64%) |
Jun 10, 2014 | 6.590 | 6.720 | 6.560 | 6.720 | 791,262 | +0.12(+1.82%) |
Jun 06, 2014 | 6.390 | 6.600 | 6.350 | 6.600 | 808,216 | +0.21(+3.29%) |
Jun 05, 2014 | 6.350 | 6.450 | 6.320 | 6.390 | 1,405,744 | +0.10(+1.59%) |
Jun 04, 2014 | 6.310 | 6.340 | 6.250 | 6.290 | 985,725 | -0.03(-0.47%) |
Jun 03, 2014 | 6.300 | 6.360 | 6.220 | 6.320 | 576,055 | +0.03(+0.48%) |
Jun 02, 2014 | 6.190 | 6.325 | 6.160 | 6.290 | 1,136,266 | +0.07(+1.13%) |
May 30, 2014 | 6.170 | 6.230 | 6.060 | 6.220 | 2,743,607 | +0.01(+0.16%) |
May 29, 2014 | 6.170 | 6.270 | 6.140 | 6.210 | 1,892,655 | +0.06(+0.98%) |
May 28, 2014 | 6.170 | 6.200 | 6.120 | 6.150 | 1,132,590 | -0.03(-0.49%) |
May 27, 2014 | 6.280 | 6.320 | 6.170 | 6.180 | 1,378,288 | -0.23(-3.59%) |
May 26, 2014 | 6.470 | 6.470 | 6.370 | 6.410 | 191,540 | -0.03(-0.47%) |
May 23, 2014 | 6.500 | 6.540 | 6.420 | 6.440 | 647,376 | -0.03(-0.46%) |
May 22, 2014 | 6.480 | 6.490 | 6.430 | 6.470 | 421,805 | +0.04(+0.62%) |
May 21, 2014 | 6.380 | 6.440 | 6.290 | 6.430 | 1,154,851 | +0.05(+0.78%) |
May 20, 2014 | 6.320 | 6.430 | 6.300 | 6.380 | 617,457 | +0.05(+0.79%) |
May 16, 2014 | 6.330 | 6.330 | 6.330 | 6.330 | 0 | -0.13(-2.01%) |
May 15, 2014 | 6.540 | 6.550 | 6.390 | 6.460 | 1,182,965 | -0.12(-1.82%) |
May 14, 2014 | 6.450 | 6.600 | 6.450 | 6.580 | 1,676,396 | +0.19(+2.97%) |
May 13, 2014 | 6.520 | 6.560 | 6.380 | 6.390 | 1,149,854 | -0.12(-1.84%) |
May 12, 2014 | 6.600 | 6.650 | 6.490 | 6.510 | 1,056,706 | +0.01(+0.15%) |
May 09, 2014 | 6.540 | 6.620 | 6.450 | 6.500 | 468,610 | +0.01(+0.15%) |
May 08, 2014 | 6.520 | 6.550 | 6.440 | 6.490 | 638,533 | -0.02(-0.31%) |
May 07, 2014 | 6.720 | 6.770 | 6.470 | 6.510 | 1,062,021 | -0.26(-3.84%) |
May 06, 2014 | 6.810 | 6.850 | 6.720 | 6.770 | 693,366 | -0.06(-0.88%) |
May 05, 2014 | 6.960 | 6.960 | 6.800 | 6.830 | 1,116,141 | +0.02(+0.29%) |
May 02, 2014 | 6.640 | 6.840 | 6.550 | 6.810 | 1,888,992 | +0.24(+3.65%) |