Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.740 | 7.770 | 7.653 | 7.720 | 19,333 | -0.05(-0.64%) |
Apr 29, 2015 | 7.776 | 7.820 | 7.710 | 7.770 | 32,737 | -0.01(-0.13%) |
Apr 28, 2015 | 7.700 | 7.790 | 7.700 | 7.780 | 37,004 | +0.06(+0.78%) |
Apr 27, 2015 | 7.750 | 7.770 | 7.690 | 7.720 | 8,842 | +0.08(+1.05%) |
Apr 24, 2015 | 7.588 | 7.640 | 7.588 | 7.640 | 7,122 | +0.28(+3.80%) |
Apr 23, 2015 | 7.280 | 7.420 | 7.280 | 7.360 | 201,280 | +0.04(+0.55%) |
Apr 22, 2015 | 7.270 | 7.350 | 7.270 | 7.320 | 7,988 | +0.15(+2.09%) |
Apr 21, 2015 | 7.170 | 7.190 | 7.130 | 7.170 | 10,024 | -0.08(-1.10%) |
Apr 20, 2015 | 7.229 | 7.250 | 7.210 | 7.250 | 14,425 | +0.06(+0.83%) |
Apr 17, 2015 | 7.230 | 7.230 | 7.150 | 7.190 | 6,432 | -0.20(-2.71%) |
Apr 16, 2015 | 7.440 | 7.440 | 7.340 | 7.390 | 132,068 | -0.19(-2.51%) |
Apr 15, 2015 | 7.500 | 7.580 | 7.485 | 7.580 | 41,442 | +0.19(+2.57%) |
Apr 14, 2015 | 7.370 | 7.450 | 7.370 | 7.390 | 46,936 | -0.04(-0.54%) |
Apr 13, 2015 | 7.450 | 7.470 | 7.380 | 7.430 | 29,961 | -0.05(-0.67%) |
Apr 10, 2015 | 7.471 | 7.480 | 7.420 | 7.480 | 57,691 | -0.07(-0.93%) |
Apr 09, 2015 | 7.580 | 7.590 | 7.520 | 7.550 | 56,798 | -0.04(-0.53%) |
Apr 08, 2015 | 7.610 | 7.630 | 7.550 | 7.590 | 55,568 | +0.01(+0.13%) |
Apr 07, 2015 | 7.690 | 7.690 | 7.550 | 7.580 | 33,100 | -0.14(-1.81%) |
Apr 06, 2015 | 7.690 | 7.730 | 7.690 | 7.720 | 9,966 | +0.11(+1.51%) |
Apr 02, 2015 | 7.605 | 7.605 | 7.605 | 0 | +0.05(+0.60%) | |
Apr 01, 2015 | 7.580 | 7.580 | 7.452 | 7.560 | 89,879 | +0.26(+3.56%) |
Mar 31, 2015 | 7.350 | 7.370 | 7.280 | 7.300 | 87,531 | -0.19(-2.52%) |
Mar 30, 2015 | 7.460 | 7.490 | 7.460 | 7.489 | 5,119 | +0.11(+1.54%) |
Mar 27, 2015 | 7.273 | 7.390 | 7.273 | 7.375 | 11,805 | +0.08(+1.17%) |
Mar 26, 2015 | 7.240 | 7.300 | 7.220 | 7.290 | 23,087 | -0.15(-2.02%) |
Mar 25, 2015 | 7.510 | 7.510 | 7.420 | 7.440 | 17,513 | +0.01(+0.13%) |
Mar 24, 2015 | 7.420 | 7.480 | 7.410 | 7.430 | 80,652 | +0.10(+1.35%) |
Mar 23, 2015 | 7.340 | 7.360 | 7.310 | 7.331 | 15,634 | +0.12(+1.66%) |
Mar 20, 2015 | 7.205 | 7.230 | 7.165 | 7.211 | 4,381 | +0.20(+2.87%) |
Mar 19, 2015 | 6.960 | 7.010 | 6.952 | 7.010 | 6,727 | -0.07(-0.99%) |
Mar 18, 2015 | 6.840 | 7.080 | 6.840 | 7.080 | 13,694 | +0.11(+1.51%) |
Mar 17, 2015 | 6.950 | 7.000 | 6.930 | 6.975 | 13,923 | -0.03(-0.36%) |
Mar 16, 2015 | 7.030 | 7.030 | 6.980 | 7.000 | 16,333 | +0.13(+1.89%) |
Mar 13, 2015 | 6.860 | 6.870 | 6.805 | 6.870 | 9,144 | -0.07(-1.01%) |
Mar 12, 2015 | 6.910 | 6.940 | 6.870 | 6.940 | 14,179 | +0.10(+1.46%) |
Mar 11, 2015 | 6.850 | 6.910 | 6.820 | 6.840 | 12,229 | +0.07(+1.03%) |
Mar 10, 2015 | 6.780 | 6.840 | 6.770 | 6.770 | 13,043 | -0.24(-3.40%) |
Mar 09, 2015 | 6.960 | 7.020 | 6.950 | 7.008 | 7,661 | +0.01(+0.11%) |
Mar 06, 2015 | 7.040 | 7.050 | 6.970 | 7.000 | 16,975 | -0.00(-0.07%) |
Mar 05, 2015 | 7.020 | 7.020 | 7.005 | 7.005 | 9,417 | -0.05(-0.78%) |
Mar 04, 2015 | 7.050 | 7.060 | 7.010 | 7.060 | 9,873 | +0.09(+1.29%) |
Mar 03, 2015 | 7.080 | 6.970 | 6.970 | 5,042 | -0.11(-1.55%) | |
Mar 02, 2015 | 7.070 | 7.092 | 7.050 | 7.080 | 5,780 | +0.08(+1.14%) |
Feb 27, 2015 | 6.970 | 7.010 | 6.950 | 7.000 | 24,994 | -0.01(-0.14%) |
Feb 26, 2015 | 6.967 | 7.020 | 6.950 | 7.010 | 26,606 | -0.08(-1.13%) |
Feb 25, 2015 | 7.110 | 7.110 | 7.050 | 7.090 | 13,530 | -0.13(-1.80%) |
Feb 24, 2015 | 7.230 | 7.230 | 7.190 | 7.220 | 4,199 | +0.03(+0.42%) |
Feb 23, 2015 | 7.138 | 7.190 | 7.138 | 7.190 | 7,253 | -0.25(-3.36%) |
Feb 20, 2015 | 7.150 | 7.440 | 7.150 | 7.440 | 17,194 | +0.26(+3.65%) |
Feb 19, 2015 | 7.150 | 7.240 | 7.150 | 7.178 | 20,648 | -0.14(-1.94%) |
Feb 18, 2015 | 7.240 | 7.350 | 7.210 | 7.320 | 111,606 | +0.51(+7.49%) |
Feb 17, 2015 | 6.751 | 6.840 | 6.720 | 6.810 | 19,047 | +0.02(+0.29%) |
Feb 13, 2015 | 6.790 | 6.790 | 6.790 | 0 | +0.36(+5.60%) | |
Feb 12, 2015 | 6.420 | 6.460 | 6.400 | 6.430 | 14,452 | +0.35(+5.76%) |
Feb 11, 2015 | 6.120 | 6.120 | 6.060 | 6.080 | 10,955 | -0.10(-1.62%) |
Feb 10, 2015 | 6.190 | 6.220 | 6.130 | 6.180 | 33,029 | +0.11(+1.90%) |
Feb 09, 2015 | 6.062 | 6.100 | 6.040 | 6.065 | 13,764 | -0.04(-0.67%) |
Feb 06, 2015 | 6.170 | 6.174 | 6.106 | 6.106 | 23,744 | -0.06(-0.96%) |
Feb 05, 2015 | 6.142 | 6.180 | 6.142 | 6.165 | 8,237 | +0.12(+2.07%) |
Feb 04, 2015 | 6.100 | 6.160 | 6.010 | 6.040 | 19,605 | -0.28(-4.43%) |
Feb 03, 2015 | 6.220 | 6.320 | 6.210 | 6.320 | 25,547 | +0.31(+5.16%) |
Feb 02, 2015 | 5.970 | 6.050 | 5.970 | 6.010 | 9,399 | +0.11(+1.86%) |
Jan 30, 2015 | 5.960 | 5.980 | 5.880 | 5.900 | 30,154 | -0.20(-3.28%) |
Jan 29, 2015 | 6.040 | 6.120 | 5.990 | 6.100 | 35,263 | +0.13(+2.18%) |
Jan 28, 2015 | 6.030 | 6.100 | 5.920 | 5.970 | 15,410 | -0.24(-3.86%) |
Jan 27, 2015 | 6.210 | 6.230 | 6.150 | 6.210 | 34,841 | -0.04(-0.72%) |
Jan 26, 2015 | 6.220 | 6.270 | 6.220 | 6.255 | 23,348 | +0.01(+0.16%) |
Jan 23, 2015 | 6.300 | 6.310 | 6.240 | 6.245 | 41,267 | -0.30(-4.58%) |
Jan 22, 2015 | 6.490 | 6.590 | 6.479 | 6.545 | 29,685 | +0.20(+3.07%) |
Jan 21, 2015 | 6.230 | 6.360 | 6.230 | 6.350 | 39,166 | +0.10(+1.60%) |
Jan 20, 2015 | 6.250 | 6.270 | 6.210 | 6.250 | 10,988 | +0.06(+0.97%) |
Jan 16, 2015 | 6.190 | 6.190 | 6.190 | 0 | +0.14(+2.31%) | |
Jan 15, 2015 | 6.010 | 6.070 | 6.010 | 6.050 | 37,005 | +0.01(+0.17%) |
Jan 14, 2015 | 6.030 | 6.080 | 5.995 | 6.040 | 11,980 | +0.09(+1.51%) |
Jan 13, 2015 | 5.950 | 0 | +0.09(+1.62%) | |||
Jan 12, 2015 | 5.810 | 5.920 | 5.810 | 5.855 | 43,610 | -0.07(-1.26%) |
Jan 09, 2015 | 5.940 | 5.970 | 5.870 | 5.930 | 25,077 | -0.05(-0.84%) |
Jan 08, 2015 | 5.960 | 6.070 | 5.960 | 5.980 | 90,930 | -0.00(-0.08%) |
Jan 07, 2015 | 5.940 | 6.000 | 5.870 | 5.985 | 21,882 | -0.03(-0.58%) |
Jan 06, 2015 | 6.054 | 6.056 | 6.000 | 6.020 | 41,119 | -0.17(-2.75%) |
Jan 05, 2015 | 6.210 | 6.210 | 6.130 | 6.190 | 23,682 | -0.32(-4.92%) |
Jan 02, 2015 | 6.490 | 6.510 | 6.475 | 6.510 | 7,228 | +0.13(+2.04%) |
Dec 31, 2014 | 6.380 | 6.380 | 6.380 | 0 | -0.10(-1.54%) | |
Dec 30, 2014 | 6.520 | 6.520 | 6.470 | 6.480 | 14,595 | -0.04(-0.69%) |
Dec 29, 2014 | 6.440 | 6.530 | 6.440 | 6.525 | 245,324 | -0.06(-0.99%) |
Dec 26, 2014 | 6.560 | 6.640 | 6.560 | 6.590 | 17,030 | +0.02(+0.38%) |
Dec 24, 2014 | 6.565 | 6.565 | 6.565 | 0 | +0.02(+0.23%) | |
Dec 23, 2014 | 6.543 | 6.570 | 6.540 | 6.550 | 41,783 | +0.06(+0.92%) |
Dec 22, 2014 | 6.480 | 6.496 | 6.460 | 6.490 | 10,279 | +0.01(+0.15%) |
Dec 19, 2014 | 6.400 | 6.490 | 6.400 | 6.480 | 11,692 | -0.03(-0.46%) |
Dec 18, 2014 | 6.520 | 6.540 | 6.420 | 6.510 | 198,692 | +0.09(+1.40%) |
Dec 17, 2014 | 6.330 | 6.480 | 6.330 | 6.420 | 119,929 | +0.04(+0.55%) |
Dec 16, 2014 | 6.520 | 6.385 | 32,836 | +0.10(+1.67%) | ||
Dec 15, 2014 | 6.324 | 6.335 | 6.230 | 6.280 | 38,171 | -0.13(-2.10%) |
Dec 12, 2014 | 6.500 | 6.524 | 6.390 | 6.415 | 17,801 | -0.16(-2.36%) |
Dec 11, 2014 | 6.580 | 6.590 | 6.530 | 6.570 | 16,562 | -0.04(-0.59%) |
Dec 10, 2014 | 6.654 | 6.660 | 6.600 | 6.609 | 24,104 | -0.05(-0.77%) |
Dec 09, 2014 | 6.630 | 6.690 | 6.600 | 6.660 | 16,795 | -0.22(-3.20%) |
Dec 08, 2014 | 6.870 | 6.880 | 6.840 | 6.880 | 5,894 | -0.06(-0.86%) |
Dec 05, 2014 | 6.940 | 6.970 | 6.940 | 6.940 | 3,296 | +0.10(+1.46%) |
Dec 04, 2014 | 6.820 | 6.910 | 6.810 | 6.840 | 49,414 | -0.10(-1.44%) |
Dec 03, 2014 | 6.950 | 6.960 | 6.910 | 6.940 | 8,023 | +0.15(+2.21%) |
Dec 02, 2014 | 6.750 | 6.820 | 6.750 | 6.790 | 16,683 | -0.10(-1.45%) |
Dec 01, 2014 | 6.860 | 6.890 | 6.860 | 6.890 | 6,914 | -0.13(-1.85%) |
Nov 28, 2014 | 6.980 | 7.020 | 6.975 | 7.020 | 3,516 | +0.17(+2.48%) |
Nov 26, 2014 | 6.850 | 6.850 | 6.850 | 0 | -0.06(-0.87%) | |
Nov 25, 2014 | 6.900 | 6.940 | 6.860 | 6.910 | 39,508 | +0.19(+2.83%) |
Nov 24, 2014 | 6.710 | 6.720 | 6.690 | 6.720 | 12,085 | +0.14(+2.13%) |
Nov 21, 2014 | 6.580 | 6.590 | 6.540 | 6.580 | 24,208 | +0.10(+1.54%) |
Nov 20, 2014 | 6.396 | 6.480 | 6.390 | 6.480 | 13,928 | -0.09(-1.37%) |
Nov 19, 2014 | 6.590 | 6.590 | 6.560 | 6.570 | 18,428 | +0.01(+0.15%) |
Nov 18, 2014 | 6.534 | 6.575 | 6.493 | 6.560 | 35,895 | +0.12(+1.86%) |
Nov 17, 2014 | 6.480 | 6.400 | 6.440 | 15,007 | +0.04(+0.63%) | |
Nov 14, 2014 | 6.370 | 6.440 | 6.370 | 6.400 | 23,370 | -0.02(-0.31%) |
Nov 13, 2014 | 6.385 | 6.430 | 6.340 | 6.420 | 27,725 | +0.21(+3.38%) |
Nov 12, 2014 | 6.210 | 6.260 | 6.180 | 6.210 | 28,240 | -0.28(-4.31%) |
Nov 11, 2014 | 6.390 | 6.490 | 6.390 | 6.490 | 13,806 | +0.00(+0.00%) |
Nov 10, 2014 | 6.430 | 6.495 | 6.422 | 6.490 | 23,840 | -0.07(-1.07%) |
Nov 07, 2014 | 6.540 | 6.620 | 6.460 | 6.560 | 8,479 | -0.21(-3.10%) |
Nov 06, 2014 | 6.750 | 6.795 | 6.730 | 6.770 | 6,197 | -0.47(-6.49%) |
Nov 05, 2014 | 7.230 | 7.260 | 7.220 | 7.240 | 7,329 | +0.02(+0.21%) |
Nov 04, 2014 | 7.170 | 7.250 | 7.160 | 7.225 | 6,068 | -0.08(-1.14%) |
Nov 03, 2014 | 7.304 | 7.320 | 7.260 | 7.308 | 15,422 | -0.06(-0.84%) |
Oct 31, 2014 | 7.316 | 7.370 | 7.310 | 7.370 | 2,850 | +0.09(+1.24%) |
Oct 30, 2014 | 7.217 | 7.334 | 7.217 | 7.280 | 6,245 | +0.17(+2.39%) |
Oct 29, 2014 | 7.276 | 7.276 | 7.110 | 7.110 | 11,334 | -0.35(-4.76%) |
Oct 28, 2014 | 7.424 | 7.465 | 7.420 | 7.465 | 12,302 | +0.12(+1.56%) |
Oct 27, 2014 | 7.200 | 7.360 | 7.430 | 7.350 | 8,384 | -0.08(-1.08%) |
Oct 24, 2014 | 7.350 | 7.430 | 7.350 | 7.430 | 12,716 | +0.17(+2.27%) |
Oct 23, 2014 | 7.220 | 7.310 | 7.220 | 7.265 | 38,773 | +0.19(+2.69%) |
Oct 22, 2014 | 7.150 | 7.156 | 7.070 | 7.075 | 16,176 | -0.12(-1.65%) |
Oct 21, 2014 | 7.139 | 7.200 | 7.120 | 7.194 | 32,816 | +0.24(+3.51%) |
Oct 20, 2014 | 6.870 | 6.970 | 6.870 | 6.950 | 60,317 | +0.11(+1.61%) |
Oct 17, 2014 | 6.880 | 6.900 | 6.840 | 6.840 | 14,229 | +0.28(+4.27%) |
Oct 16, 2014 | 6.440 | 6.600 | 6.440 | 6.560 | 15,816 | -0.16(-2.31%) |
Oct 15, 2014 | 6.750 | 6.750 | 6.540 | 6.715 | 28,741 | -0.23(-3.31%) |
Oct 14, 2014 | 6.970 | 6.990 | 6.920 | 6.945 | 10,413 | +0.03(+0.43%) |
Oct 13, 2014 | 7.020 | 7.020 | 6.900 | 6.915 | 30,214 | -0.03(-0.36%) |
Oct 10, 2014 | 6.960 | 7.000 | 6.900 | 6.940 | 16,859 | +0.11(+1.54%) |
Oct 09, 2014 | 7.035 | 7.035 | 6.820 | 6.835 | 15,081 | -0.42(-5.85%) |
Oct 08, 2014 | 7.110 | 7.260 | 7.040 | 7.260 | 26,270 | +0.17(+2.33%) |
Oct 07, 2014 | 7.130 | 7.170 | 7.090 | 7.095 | 12,637 | -0.16(-2.14%) |
Oct 06, 2014 | 7.275 | 7.280 | 7.220 | 7.250 | 20,793 | -0.06(-0.82%) |
Oct 03, 2014 | 7.260 | 7.330 | 7.260 | 7.310 | 4,585 | +0.09(+1.25%) |
Oct 02, 2014 | 7.320 | 7.320 | 7.150 | 7.220 | 6,795 | -0.11(-1.45%) |
Oct 01, 2014 | 7.360 | 7.420 | 7.323 | 7.326 | 21,660 | -0.13(-1.73%) |
Sep 30, 2014 | 7.445 | 7.510 | 7.440 | 7.455 | 10,744 | +0.05(+0.68%) |
Sep 29, 2014 | 7.370 | 7.420 | 7.360 | 7.405 | 43,213 | -0.10(-1.40%) |
Sep 26, 2014 | 7.495 | 7.580 | 7.460 | 7.510 | 106,966 | +0.09(+1.21%) |
Sep 25, 2014 | 7.500 | 7.500 | 7.400 | 7.420 | 89,813 | -0.16(-2.11%) |
Sep 24, 2014 | 7.460 | 7.580 | 7.460 | 7.580 | 8,544 | +0.09(+1.20%) |
Sep 23, 2014 | 7.540 | 7.576 | 7.490 | 7.490 | 10,740 | -0.10(-1.38%) |
Sep 22, 2014 | 7.620 | 7.620 | 7.565 | 7.595 | 13,207 | -0.08(-1.11%) |
Sep 19, 2014 | 7.650 | 7.685 | 7.640 | 7.680 | 6,336 | -0.12(-1.54%) |
Sep 18, 2014 | 7.775 | 7.800 | 7.750 | 7.800 | 15,200 | +0.10(+1.30%) |
Sep 17, 2014 | 7.710 | 7.755 | 7.670 | 7.700 | 32,878 | +0.08(+1.05%) |
Sep 16, 2014 | 7.511 | 7.680 | 7.511 | 7.620 | 88,180 | +0.01(+0.20%) |
Sep 15, 2014 | 7.600 | 7.630 | 7.550 | 7.605 | 586,874 | -0.08(-1.08%) |
Sep 12, 2014 | 7.650 | 7.720 | 7.650 | 7.688 | 8,373 | +0.06(+0.76%) |
Sep 11, 2014 | 7.640 | 7.660 | 7.630 | 7.630 | 13,657 | -0.08(-1.10%) |
Sep 10, 2014 | 7.660 | 7.750 | 7.660 | 7.715 | 16,833 | +0.06(+0.82%) |
Sep 09, 2014 | 7.610 | 7.670 | 7.610 | 7.652 | 11,336 | +0.03(+0.42%) |
Sep 08, 2014 | 7.650 | 7.670 | 7.600 | 7.620 | 6,064 | -0.12(-1.55%) |
Sep 05, 2014 | 7.740 | 7.660 | 7.740 | 9,437 | +0.20(+2.65%) | |
Sep 04, 2014 | 7.600 | 7.615 | 7.510 | 7.540 | 19,812 | +0.07(+0.94%) |
Sep 03, 2014 | 7.500 | 7.515 | 7.460 | 7.470 | 10,153 | +0.12(+1.63%) |
Sep 02, 2014 | 7.390 | 7.400 | 7.348 | 7.350 | 8,616 | +0.00(+0.00%) |
Aug 29, 2014 | 7.350 | 7.350 | 7.350 | 0 | +0.01(+0.14%) | |
Aug 28, 2014 | 7.350 | 7.370 | 7.320 | 7.340 | 37,121 | -0.11(-1.45%) |
Aug 27, 2014 | 7.450 | 7.480 | 7.420 | 7.448 | 18,931 | +0.15(+2.03%) |
Aug 26, 2014 | 7.330 | 7.190 | 7.300 | 11,416 | +0.11(+1.53%) | |
Aug 25, 2014 | 7.190 | 7.200 | 7.190 | 7.190 | 6,257 | +0.06(+0.84%) |
Aug 22, 2014 | 7.160 | 7.160 | 7.090 | 7.130 | 12,077 | -0.01(-0.14%) |
Aug 21, 2014 | 7.080 | 7.170 | 7.080 | 7.140 | 31,128 | +0.07(+0.99%) |
Aug 20, 2014 | 7.015 | 7.080 | 7.015 | 7.070 | 7,768 | -0.04(-0.56%) |
Aug 19, 2014 | 7.120 | 7.070 | 7.110 | 6,986 | +0.04(+0.57%) | |
Aug 18, 2014 | 7.050 | 7.110 | 7.050 | 7.070 | 7,599 | +0.05(+0.71%) |
Aug 15, 2014 | 7.104 | 7.140 | 6.950 | 7.020 | 20,142 | -0.03(-0.43%) |
Aug 14, 2014 | 7.070 | 7.100 | 7.020 | 7.050 | 10,682 | +0.01(+0.14%) |
Aug 13, 2014 | 7.010 | 7.040 | 7.010 | 7.040 | 8,463 | +0.10(+1.44%) |
Aug 12, 2014 | 6.950 | 6.960 | 6.920 | 6.940 | 28,013 | +0.01(+0.07%) |
Aug 11, 2014 | 6.856 | 6.950 | 6.856 | 6.935 | 11,191 | -0.10(-1.35%) |
Aug 08, 2014 | 6.930 | 7.010 | 6.910 | 7.030 | 38,966 | +0.17(+2.48%) |
Aug 07, 2014 | 6.990 | 7.000 | 6.820 | 6.860 | 16,419 | -0.16(-2.28%) |
Aug 06, 2014 | 7.030 | 7.090 | 6.990 | 7.020 | 40,112 | +0.04(+0.57%) |
Aug 05, 2014 | 6.970 | 7.030 | 6.880 | 6.980 | 52,923 | +0.06(+0.87%) |
Aug 04, 2014 | 6.840 | 6.930 | 6.840 | 6.920 | 13,399 | +0.17(+2.52%) |
Aug 01, 2014 | 6.740 | 6.797 | 6.690 | 6.750 | 14,625 | +0.05(+0.75%) |
Jul 31, 2014 | 6.740 | 6.740 | 6.640 | 6.700 | 13,156 | -0.33(-4.69%) |
Jul 30, 2014 | 7.130 | 7.130 | 7.000 | 7.030 | 13,663 | -0.08(-1.13%) |
Jul 29, 2014 | 7.190 | 7.190 | 7.110 | 7.110 | 20,291 | -0.06(-0.91%) |
Jul 28, 2014 | 7.080 | 7.190 | 7.080 | 7.175 | 6,114 | +0.05(+0.77%) |
Jul 25, 2014 | 7.210 | 7.210 | 7.100 | 7.120 | 9,991 | -0.02(-0.28%) |
Jul 24, 2014 | 7.110 | 7.160 | 7.090 | 7.140 | 16,076 | +0.27(+3.93%) |
Jul 23, 2014 | 6.960 | 6.990 | 6.870 | 6.870 | 207,765 | +0.04(+0.59%) |
Jul 22, 2014 | 6.820 | 6.840 | 6.800 | 6.830 | 26,247 | +0.02(+0.29%) |
Jul 21, 2014 | 6.750 | 6.830 | 6.730 | 6.810 | 27,958 | -0.09(-1.30%) |
Jul 18, 2014 | 6.837 | 6.950 | 6.810 | 6.900 | 15,333 | +0.15(+2.22%) |
Jul 17, 2014 | 6.900 | 6.910 | 6.750 | 6.750 | 16,008 | -0.21(-3.02%) |
Jul 16, 2014 | 6.911 | 6.990 | 6.900 | 6.960 | 12,204 | +0.28(+4.11%) |
Jul 15, 2014 | 6.770 | 6.770 | 6.650 | 6.685 | 74,299 | -0.08(-1.11%) |
Jul 14, 2014 | 6.740 | 6.800 | 6.740 | 6.760 | 20,023 | +0.09(+1.31%) |
Jul 11, 2014 | 6.690 | 6.720 | 6.670 | 6.673 | 10,787 | -0.08(-1.15%) |
Jul 10, 2014 | 6.610 | 6.810 | 6.610 | 6.750 | 36,574 | -0.17(-2.46%) |
Jul 09, 2014 | 6.870 | 6.960 | 6.870 | 6.920 | 29,578 | +0.01(+0.22%) |
Jul 08, 2014 | 6.920 | 6.920 | 6.870 | 6.905 | 23,477 | -0.17(-2.47%) |
Jul 07, 2014 | 7.100 | 7.120 | 7.030 | 7.080 | 35,535 | -0.17(-2.37%) |
Jul 03, 2014 | 7.252 | 7.252 | 7.252 | 0 | +0.08(+1.14%) | |
Jul 02, 2014 | 7.130 | 7.195 | 7.130 | 7.170 | 26,115 | -0.06(-0.83%) |
Jul 01, 2014 | 7.200 | 7.250 | 7.180 | 7.230 | 26,169 | +0.21(+2.99%) |
Jun 30, 2014 | 7.000 | 7.030 | 6.960 | 7.020 | 32,449 | -0.19(-2.64%) |
Jun 27, 2014 | 7.140 | 7.220 | 7.140 | 7.210 | 114,137 | +0.04(+0.56%) |
Jun 26, 2014 | 7.200 | 7.200 | 7.120 | 7.170 | 382,575 | -0.08(-1.04%) |
Jun 25, 2014 | 7.215 | 7.280 | 7.215 | 7.245 | 24,356 | -0.12(-1.56%) |
Jun 24, 2014 | 7.420 | 7.420 | 7.320 | 7.360 | 22,895 | -0.12(-1.60%) |
Jun 23, 2014 | 7.530 | 7.530 | 7.380 | 7.480 | 10,276 | -0.07(-0.99%) |
Jun 20, 2014 | 7.540 | 7.570 | 7.540 | 7.555 | 11,498 | -0.16(-2.01%) |
Jun 19, 2014 | 7.840 | 7.840 | 7.660 | 7.710 | 41,764 | -0.03(-0.39%) |
Jun 18, 2014 | 7.650 | 7.740 | 7.630 | 7.740 | 16,052 | +0.06(+0.78%) |
Jun 17, 2014 | 7.620 | 7.680 | 7.620 | 7.680 | 6,824 | -0.08(-1.03%) |
Jun 16, 2014 | 7.720 | 7.760 | 7.544 | 7.760 | 22,324 | -0.13(-1.65%) |
Jun 13, 2014 | 7.760 | 7.890 | 7.760 | 7.890 | 6,747 | -0.02(-0.25%) |
Jun 12, 2014 | 7.960 | 7.960 | 7.810 | 7.910 | 8,571 | +0.02(+0.25%) |
Jun 11, 2014 | 7.800 | 7.910 | 7.790 | 7.890 | 6,039 | -0.15(-1.87%) |
Jun 10, 2014 | 8.070 | 8.080 | 7.970 | 8.040 | 40,505 | -0.10(-1.23%) |
Jun 06, 2014 | 8.170 | 8.170 | 8.050 | 8.140 | 44,827 | +0.19(+2.39%) |
Jun 05, 2014 | 7.920 | 7.970 | 7.840 | 7.950 | 41,566 | +0.15(+1.92%) |
Jun 04, 2014 | 7.760 | 7.890 | 7.760 | 7.800 | 19,164 | +0.03(+0.39%) |
Jun 03, 2014 | 7.646 | 7.770 | 7.646 | 7.770 | 13,686 | +0.05(+0.65%) |
Jun 02, 2014 | 7.700 | 7.720 | 7.650 | 7.720 | 22,511 | -0.07(-0.90%) |
May 30, 2014 | 7.700 | 7.790 | 7.670 | 7.790 | 23,669 | -0.14(-1.77%) |
May 29, 2014 | 7.780 | 7.970 | 7.750 | 7.930 | 30,692 | -0.01(-0.13%) |
May 28, 2014 | 8.000 | 8.010 | 7.780 | 7.940 | 26,690 | +0.14(+1.79%) |
May 27, 2014 | 7.845 | 7.845 | 7.710 | 7.800 | 3,354 | -0.06(-0.76%) |
May 23, 2014 | 7.860 | 7.860 | 7.860 | 0 | +0.21(+2.75%) | |
May 22, 2014 | 7.640 | 7.650 | 7.593 | 7.650 | 2,879 | +0.00(+0.05%) |
May 21, 2014 | 7.630 | 7.650 | 7.580 | 7.646 | 9,455 | +0.15(+1.95%) |
May 20, 2014 | 7.490 | 7.560 | 7.450 | 7.500 | 19,154 | -0.09(-1.19%) |
May 19, 2014 | 7.570 | 7.590 | 7.530 | 7.590 | 5,809 | -0.11(-1.43%) |
May 16, 2014 | 7.670 | 7.700 | 7.640 | 7.700 | 8,804 | +0.08(+1.05%) |
May 15, 2014 | 7.710 | 7.710 | 7.600 | 7.620 | 16,946 | -0.32(-4.03%) |
May 14, 2014 | 7.920 | 7.960 | 7.900 | 7.940 | 9,912 | -0.17(-2.10%) |
May 13, 2014 | 8.110 | 8.110 | 8.080 | 8.110 | 16,722 | -0.05(-0.61%) |
May 12, 2014 | 8.162 | 8.188 | 8.100 | 8.160 | 69,452 | +0.04(+0.49%) |
May 09, 2014 | 8.100 | 8.120 | 8.070 | 8.120 | 17,629 | -0.16(-1.93%) |
May 08, 2014 | 8.240 | 8.320 | 8.220 | 8.280 | 39,759 | +0.03(+0.36%) |
May 07, 2014 | 8.190 | 8.250 | 8.164 | 8.250 | 9,631 | +0.58(+7.49%) |
May 06, 2014 | 7.650 | 7.700 | 7.650 | 7.675 | 8,406 | -0.08(-1.10%) |
May 05, 2014 | 7.700 | 7.810 | 7.660 | 7.760 | 7,789 | -0.10(-1.27%) |
May 02, 2014 | 7.820 | 7.860 | 7.800 | 7.860 | 12,896 | -0.01(-0.13%) |