Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.320 | 8.340 | 8.180 | 8.290 | 9,693 | -0.03(-0.36%) |
Apr 29, 2015 | 8.333 | 8.500 | 8.200 | 8.320 | 19,096 | -0.10(-1.19%) |
Apr 28, 2015 | 8.500 | 8.610 | 8.250 | 8.420 | 22,029 | -0.08(-0.94%) |
Apr 27, 2015 | 8.750 | 8.950 | 8.500 | 8.500 | 35,914 | -0.32(-3.63%) |
Apr 24, 2015 | 9.060 | 9.080 | 8.538 | 8.820 | 38,691 | -0.14(-1.56%) |
Apr 23, 2015 | 8.840 | 9.050 | 8.730 | 8.960 | 24,513 | +0.12(+1.36%) |
Apr 22, 2015 | 8.930 | 9.010 | 8.600 | 8.840 | 85,796 | -0.04(-0.45%) |
Apr 21, 2015 | 8.660 | 8.950 | 8.660 | 8.880 | 41,851 | +0.23(+2.66%) |
Apr 20, 2015 | 8.590 | 8.770 | 8.560 | 8.650 | 17,623 | +0.07(+0.82%) |
Apr 17, 2015 | 8.710 | 8.710 | 8.510 | 8.580 | 16,784 | -0.14(-1.61%) |
Apr 16, 2015 | 8.630 | 8.770 | 8.524 | 8.720 | 38,841 | +0.07(+0.81%) |
Apr 15, 2015 | 8.550 | 8.700 | 8.520 | 8.650 | 22,891 | -0.02(-0.23%) |
Apr 14, 2015 | 8.700 | 8.770 | 8.510 | 8.670 | 16,932 | +0.00(+0.00%) |
Apr 13, 2015 | 8.850 | 8.850 | 8.500 | 8.670 | 23,188 | -0.12(-1.37%) |
Apr 10, 2015 | 8.630 | 8.930 | 8.470 | 8.790 | 62,465 | +0.30(+3.53%) |
Apr 09, 2015 | 8.500 | 8.670 | 8.420 | 8.490 | 41,944 | -0.01(-0.12%) |
Apr 08, 2015 | 8.350 | 8.550 | 8.350 | 8.500 | 44,644 | +0.24(+2.97%) |
Apr 07, 2015 | 8.500 | 8.950 | 8.240 | 8.255 | 81,670 | -0.00(-0.06%) |
Apr 06, 2015 | 8.350 | 8.350 | 8.070 | 8.260 | 18,631 | -0.04(-0.48%) |
Apr 02, 2015 | 8.110 | 8.300 | 8.300 | 8.300 | 10,900 | +0.16(+1.97%) |
Apr 01, 2015 | 8.210 | 8.340 | 8.110 | 8.140 | 7,523 | -0.18(-2.16%) |
Mar 31, 2015 | 8.350 | 8.500 | 8.180 | 8.320 | 12,911 | -0.04(-0.48%) |
Mar 30, 2015 | 8.350 | 8.450 | 8.050 | 8.360 | 8,254 | +0.05(+0.60%) |
Mar 27, 2015 | 8.150 | 8.420 | 7.960 | 8.310 | 15,540 | +0.34(+4.27%) |
Mar 26, 2015 | 8.150 | 8.150 | 7.870 | 7.970 | 30,226 | -0.05(-0.62%) |
Mar 25, 2015 | 8.360 | 8.440 | 8.010 | 8.020 | 27,732 | -0.18(-2.20%) |
Mar 24, 2015 | 8.450 | 8.508 | 8.120 | 8.200 | 40,018 | -0.25(-2.96%) |
Mar 23, 2015 | 8.670 | 8.670 | 8.400 | 8.450 | 33,630 | -0.15(-1.74%) |
Mar 20, 2015 | 8.540 | 8.600 | 8.450 | 8.600 | 37,337 | +0.07(+0.82%) |
Mar 19, 2015 | 8.470 | 8.580 | 8.400 | 8.530 | 79,202 | +0.10(+1.19%) |
Mar 18, 2015 | 8.410 | 8.500 | 8.400 | 8.430 | 19,106 | -0.07(-0.82%) |
Mar 17, 2015 | 8.110 | 8.520 | 8.110 | 8.500 | 66,007 | +0.29(+3.53%) |
Mar 16, 2015 | 8.348 | 8.360 | 8.115 | 8.210 | 16,718 | -0.01(-0.12%) |
Mar 13, 2015 | 8.580 | 8.580 | 8.210 | 8.220 | 4,515 | +0.01(+0.12%) |
Mar 12, 2015 | 8.300 | 8.400 | 8.200 | 8.210 | 6,654 | -0.12(-1.44%) |
Mar 11, 2015 | 8.390 | 8.570 | 8.300 | 8.330 | 8,694 | -0.05(-0.60%) |
Mar 10, 2015 | 8.200 | 8.380 | 8.080 | 8.380 | 7,121 | +0.16(+1.95%) |
Mar 09, 2015 | 8.010 | 8.370 | 8.010 | 8.220 | 7,567 | -0.17(-2.03%) |
Mar 06, 2015 | 8.270 | 8.450 | 8.200 | 8.390 | 27,509 | +0.21(+2.57%) |
Mar 05, 2015 | 8.298 | 8.480 | 8.090 | 8.180 | 20,235 | -0.16(-1.92%) |
Mar 04, 2015 | 8.410 | 8.410 | 8.090 | 8.340 | 26,057 | -0.07(-0.83%) |
Mar 03, 2015 | 8.500 | 9.000 | 8.260 | 8.410 | 68,359 | -0.10(-1.18%) |
Mar 02, 2015 | 8.310 | 8.540 | 8.245 | 8.510 | 56,546 | +0.19(+2.28%) |
Feb 27, 2015 | 8.230 | 8.380 | 8.200 | 8.320 | 73,619 | +0.09(+1.09%) |
Feb 26, 2015 | 8.260 | 8.310 | 8.060 | 8.230 | 23,753 | +0.06(+0.73%) |
Feb 25, 2015 | 8.210 | 8.210 | 7.970 | 8.170 | 41,925 | +0.09(+1.11%) |
Feb 24, 2015 | 8.110 | 8.230 | 8.050 | 8.080 | 36,160 | -0.06(-0.74%) |
Feb 23, 2015 | 8.140 | 8.350 | 8.070 | 8.140 | 48,707 | +0.02(+0.25%) |
Feb 20, 2015 | 8.050 | 8.230 | 8.050 | 8.120 | 18,364 | +0.01(+0.12%) |
Feb 19, 2015 | 8.300 | 8.300 | 8.010 | 8.110 | 47,704 | -0.23(-2.76%) |
Feb 18, 2015 | 8.180 | 8.350 | 8.110 | 8.340 | 73,093 | +0.16(+1.96%) |
Feb 17, 2015 | 7.720 | 8.360 | 7.720 | 8.180 | 52,621 | +0.41(+5.28%) |
Feb 13, 2015 | 7.880 | 7.770 | 7.770 | 7.770 | 27,500 | +0.12(+1.57%) |
Feb 12, 2015 | 7.590 | 7.750 | 7.420 | 7.650 | 49,909 | +0.06(+0.79%) |
Feb 11, 2015 | 7.300 | 7.590 | 7.300 | 7.590 | 14,128 | +0.20(+2.71%) |
Feb 10, 2015 | 7.300 | 7.510 | 7.280 | 7.390 | 33,240 | +0.07(+0.96%) |
Feb 09, 2015 | 7.380 | 7.570 | 7.280 | 7.320 | 12,387 | -0.03(-0.41%) |
Feb 06, 2015 | 7.280 | 7.420 | 7.280 | 7.350 | 7,453 | +0.09(+1.24%) |
Feb 05, 2015 | 7.250 | 7.370 | 7.250 | 7.260 | 10,770 | +0.00(+0.00%) |
Feb 04, 2015 | 7.320 | 7.380 | 7.250 | 7.260 | 3,730 | -0.14(-1.89%) |
Feb 03, 2015 | 7.740 | 7.790 | 7.331 | 7.400 | 6,292 | -0.05(-0.67%) |
Feb 02, 2015 | 7.490 | 7.750 | 7.380 | 7.450 | 15,240 | +0.09(+1.22%) |
Jan 30, 2015 | 7.198 | 7.500 | 7.180 | 7.360 | 21,631 | +0.12(+1.66%) |
Jan 29, 2015 | 7.240 | 7.240 | 7.030 | 7.240 | 24,051 | +0.09(+1.26%) |
Jan 28, 2015 | 7.060 | 7.200 | 7.030 | 7.150 | 27,521 | +0.06(+0.85%) |
Jan 27, 2015 | 6.880 | 7.130 | 6.880 | 7.090 | 13,050 | +0.21(+3.05%) |
Jan 26, 2015 | 7.030 | 7.030 | 6.840 | 6.880 | 11,846 | -0.02(-0.29%) |
Jan 23, 2015 | 6.920 | 7.050 | 6.660 | 6.900 | 11,378 | -0.10(-1.43%) |
Jan 22, 2015 | 7.070 | 7.070 | 6.810 | 7.000 | 35,585 | -0.09(-1.27%) |
Jan 21, 2015 | 7.070 | 7.120 | 7.040 | 7.090 | 8,578 | +0.04(+0.57%) |
Jan 20, 2015 | 7.160 | 7.180 | 6.918 | 7.050 | 14,019 | +0.00(+0.00%) |
Jan 16, 2015 | 6.930 | 7.140 | 6.880 | 7.050 | 12,504 | +0.13(+1.88%) |
Jan 15, 2015 | 7.030 | 7.080 | 6.810 | 6.920 | 40,192 | -0.11(-1.56%) |
Jan 14, 2015 | 7.020 | 7.080 | 7.010 | 7.030 | 11,369 | -0.01(-0.14%) |
Jan 13, 2015 | 7.090 | 7.380 | 7.030 | 7.040 | 14,415 | -0.10(-1.40%) |
Jan 12, 2015 | 7.070 | 7.333 | 7.000 | 7.140 | 31,190 | -0.05(-0.70%) |
Jan 09, 2015 | 7.010 | 7.290 | 7.010 | 7.190 | 40,082 | +0.04(+0.56%) |
Jan 08, 2015 | 7.290 | 7.310 | 7.026 | 7.150 | 60,592 | -0.07(-0.97%) |
Jan 07, 2015 | 7.300 | 7.500 | 7.180 | 7.220 | 34,562 | +0.04(+0.56%) |
Jan 06, 2015 | 7.350 | 7.400 | 7.010 | 7.180 | 20,182 | -0.05(-0.69%) |
Jan 05, 2015 | 7.320 | 7.570 | 7.020 | 7.230 | 45,923 | -0.21(-2.82%) |
Jan 02, 2015 | 7.295 | 7.680 | 7.176 | 7.440 | 24,500 | +0.24(+3.33%) |
Dec 31, 2014 | 7.210 | 7.200 | 7.200 | 7.200 | 45,700 | -0.10(-1.37%) |
Dec 30, 2014 | 7.400 | 7.430 | 7.160 | 7.300 | 32,282 | -0.11(-1.48%) |
Dec 29, 2014 | 7.510 | 7.730 | 7.250 | 7.410 | 41,009 | -0.18(-2.37%) |
Dec 26, 2014 | 7.750 | 8.040 | 7.400 | 7.590 | 42,177 | -0.22(-2.82%) |
Dec 24, 2014 | 8.240 | 7.810 | 7.810 | 7.810 | 45,700 | -0.42(-5.10%) |
Dec 23, 2014 | 7.800 | 8.240 | 7.800 | 8.230 | 24,454 | +0.05(+0.61%) |
Dec 22, 2014 | 8.520 | 8.750 | 7.920 | 8.180 | 44,374 | -0.46(-5.32%) |
Dec 19, 2014 | 8.850 | 8.850 | 8.500 | 8.640 | 51,270 | -0.42(-4.64%) |
Dec 18, 2014 | 9.050 | 9.090 | 8.710 | 9.060 | 20,005 | -0.01(-0.11%) |
Dec 17, 2014 | 8.580 | 9.150 | 8.580 | 9.070 | 29,827 | +0.44(+5.10%) |
Dec 16, 2014 | 8.520 | 9.110 | 8.520 | 8.630 | 15,104 | -0.35(-3.90%) |
Dec 15, 2014 | 9.000 | 9.200 | 8.859 | 8.980 | 22,352 | -0.02(-0.22%) |
Dec 12, 2014 | 8.500 | 9.230 | 8.500 | 9.000 | 47,421 | +0.49(+5.76%) |
Dec 11, 2014 | 8.750 | 9.000 | 8.500 | 8.510 | 17,689 | -0.28(-3.19%) |
Dec 10, 2014 | 8.630 | 9.000 | 8.510 | 8.790 | 18,371 | +0.00(+0.00%) |
Dec 09, 2014 | 8.530 | 8.840 | 8.520 | 8.790 | 21,980 | -0.02(-0.23%) |
Dec 08, 2014 | 8.720 | 9.000 | 8.600 | 8.810 | 26,198 | -0.08(-0.90%) |
Dec 05, 2014 | 8.680 | 9.000 | 8.430 | 8.890 | 34,257 | +0.04(+0.45%) |
Dec 04, 2014 | 9.070 | 9.100 | 8.260 | 8.850 | 26,093 | -0.20(-2.21%) |
Dec 03, 2014 | 9.090 | 9.150 | 8.680 | 9.050 | 15,863 | +0.11(+1.23%) |
Dec 02, 2014 | 8.330 | 9.520 | 8.330 | 8.940 | 26,824 | +0.55(+6.56%) |
Dec 01, 2014 | 9.320 | 9.650 | 8.050 | 8.390 | 83,959 | -1.29(-13.33%) |
Nov 28, 2014 | 9.400 | 9.680 | 9.340 | 9.680 | 43,282 | +0.28(+2.98%) |
Nov 26, 2014 | 9.220 | 9.400 | 9.400 | 9.400 | 32,600 | +0.25(+2.73%) |
Nov 25, 2014 | 9.200 | 9.260 | 9.050 | 9.150 | 11,374 | +0.05(+0.55%) |
Nov 24, 2014 | 9.240 | 9.320 | 9.038 | 9.100 | 40,553 | -0.11(-1.19%) |
Nov 21, 2014 | 9.080 | 9.210 | 8.900 | 9.210 | 76,565 | +0.33(+3.72%) |
Nov 20, 2014 | 7.820 | 9.000 | 7.820 | 8.880 | 62,249 | +1.10(+14.14%) |
Nov 19, 2014 | 7.810 | 7.980 | 7.480 | 7.780 | 4,049 | -0.16(-2.02%) |
Nov 18, 2014 | 7.470 | 8.000 | 7.470 | 7.940 | 7,465 | +0.57(+7.73%) |
Nov 17, 2014 | 7.110 | 7.650 | 7.110 | 7.370 | 12,370 | -0.51(-6.47%) |
Nov 14, 2014 | 7.220 | 7.980 | 7.220 | 7.880 | 6,893 | +0.25(+3.28%) |
Nov 13, 2014 | 7.800 | 7.915 | 7.400 | 7.630 | 28,718 | -0.28(-3.54%) |
Nov 12, 2014 | 7.770 | 7.910 | 7.700 | 7.910 | 17,675 | +0.02(+0.25%) |
Nov 11, 2014 | 7.900 | 7.990 | 7.795 | 7.890 | 15,199 | -0.10(-1.25%) |
Nov 10, 2014 | 7.990 | 7.990 | 7.750 | 7.990 | 14,374 | +0.08(+1.01%) |
Nov 07, 2014 | 7.830 | 7.990 | 7.430 | 7.910 | 8,156 | -0.01(-0.13%) |
Nov 06, 2014 | 7.490 | 7.920 | 7.389 | 7.920 | 18,284 | +0.30(+3.94%) |
Nov 05, 2014 | 7.560 | 7.620 | 7.270 | 7.620 | 18,317 | +0.16(+2.14%) |
Nov 04, 2014 | 7.250 | 7.560 | 7.240 | 7.460 | 38,820 | +0.13(+1.77%) |
Nov 03, 2014 | 7.000 | 7.360 | 6.820 | 7.330 | 30,847 | +0.20(+2.81%) |
Oct 31, 2014 | 6.750 | 7.250 | 6.750 | 7.130 | 10,246 | +0.13(+1.86%) |
Oct 30, 2014 | 7.080 | 7.230 | 6.940 | 7.000 | 6,911 | +0.19(+2.79%) |
Oct 29, 2014 | 6.900 | 7.050 | 6.810 | 6.810 | 2,217 | -0.07(-1.02%) |
Oct 28, 2014 | 6.990 | 7.380 | 6.750 | 6.880 | 24,982 | +0.02(+0.29%) |
Oct 27, 2014 | 6.890 | 6.940 | 6.940 | 6.860 | 9,255 | -0.08(-1.15%) |
Oct 24, 2014 | 6.978 | 7.260 | 6.940 | 6.940 | 9,207 | -0.09(-1.28%) |
Oct 23, 2014 | 6.890 | 7.410 | 6.770 | 7.030 | 18,647 | +0.14(+2.03%) |
Oct 22, 2014 | 7.190 | 7.190 | 6.860 | 6.890 | 11,855 | -0.08(-1.15%) |
Oct 21, 2014 | 7.040 | 7.234 | 6.950 | 6.970 | 12,410 | -0.13(-1.83%) |
Oct 20, 2014 | 6.910 | 7.390 | 6.861 | 7.100 | 22,576 | +0.14(+2.01%) |
Oct 17, 2014 | 7.200 | 7.140 | 6.765 | 6.960 | 20,587 | -0.18(-2.52%) |
Oct 16, 2014 | 6.180 | 7.330 | 6.180 | 7.140 | 26,366 | +0.81(+12.72%) |
Oct 15, 2014 | 6.240 | 6.590 | 6.180 | 6.334 | 15,698 | -0.12(-1.80%) |
Oct 14, 2014 | 6.210 | 6.550 | 6.200 | 6.450 | 18,738 | +0.21(+3.37%) |
Oct 13, 2014 | 6.420 | 6.447 | 6.180 | 6.240 | 13,580 | -0.23(-3.55%) |
Oct 10, 2014 | 6.930 | 6.970 | 6.240 | 6.470 | 42,120 | -0.38(-5.55%) |
Oct 09, 2014 | 6.790 | 7.150 | 6.750 | 6.850 | 11,318 | -0.06(-0.87%) |
Oct 08, 2014 | 7.060 | 7.060 | 6.670 | 6.910 | 17,248 | +0.10(+1.47%) |
Oct 07, 2014 | 6.950 | 7.180 | 6.800 | 6.810 | 11,413 | -0.12(-1.73%) |
Oct 06, 2014 | 7.280 | 7.376 | 6.850 | 6.930 | 48,477 | -0.32(-4.41%) |
Oct 03, 2014 | 7.120 | 7.400 | 6.977 | 7.250 | 7,854 | -0.09(-1.23%) |
Oct 02, 2014 | 7.510 | 7.560 | 7.118 | 7.340 | 23,860 | -0.06(-0.81%) |
Oct 01, 2014 | 7.410 | 7.560 | 7.186 | 7.400 | 96,202 | +0.46(+6.63%) |
Sep 30, 2014 | 7.000 | 7.190 | 6.790 | 6.940 | 19,168 | -0.19(-2.66%) |
Sep 29, 2014 | 7.400 | 7.740 | 6.740 | 7.130 | 71,038 | -0.06(-0.83%) |
Sep 26, 2014 | 7.740 | 7.810 | 6.470 | 7.190 | 160,094 | -1.04(-12.64%) |
Sep 25, 2014 | 8.600 | 8.825 | 8.140 | 8.230 | 34,024 | -0.31(-3.63%) |
Sep 24, 2014 | 8.500 | 8.700 | 8.370 | 8.540 | 40,551 | +0.19(+2.28%) |
Sep 23, 2014 | 7.830 | 8.530 | 7.780 | 8.350 | 78,759 | +0.55(+7.05%) |
Sep 22, 2014 | 7.500 | 7.900 | 7.500 | 7.800 | 35,247 | +0.30(+4.00%) |
Sep 19, 2014 | 7.505 | 7.505 | 7.250 | 7.500 | 56,116 | +0.06(+0.81%) |
Sep 18, 2014 | 7.350 | 7.620 | 7.210 | 7.440 | 36,510 | -0.23(-3.00%) |
Sep 17, 2014 | 7.240 | 7.740 | 7.240 | 7.670 | 33,246 | +0.40(+5.50%) |
Sep 16, 2014 | 7.620 | 7.780 | 7.140 | 7.270 | 32,079 | -0.35(-4.59%) |
Sep 15, 2014 | 7.750 | 7.750 | 7.600 | 7.620 | 11,053 | -0.09(-1.17%) |
Sep 12, 2014 | 7.760 | 7.770 | 7.650 | 7.710 | 9,031 | -0.08(-1.03%) |
Sep 11, 2014 | 7.770 | 7.840 | 7.610 | 7.790 | 22,110 | -0.04(-0.51%) |
Sep 10, 2014 | 7.772 | 7.885 | 7.772 | 7.830 | 16,473 | -0.05(-0.63%) |
Sep 09, 2014 | 7.900 | 7.920 | 7.750 | 7.880 | 10,163 | -0.02(-0.25%) |
Sep 08, 2014 | 7.810 | 7.970 | 7.760 | 7.900 | 14,599 | +0.02(+0.25%) |
Sep 05, 2014 | 7.980 | 7.980 | 7.770 | 7.880 | 10,028 | -0.10(-1.25%) |
Sep 04, 2014 | 7.925 | 8.080 | 7.900 | 7.980 | 7,329 | -0.04(-0.50%) |
Sep 03, 2014 | 8.160 | 8.200 | 7.870 | 8.020 | 21,582 | -0.27(-3.26%) |
Sep 02, 2014 | 8.240 | 8.490 | 8.030 | 8.290 | 60,167 | +0.14(+1.72%) |
Aug 29, 2014 | 8.080 | 8.150 | 8.150 | 8.150 | 5,000 | +0.13(+1.62%) |
Aug 28, 2014 | 7.900 | 8.260 | 7.810 | 8.020 | 28,067 | +0.14(+1.78%) |
Aug 27, 2014 | 7.930 | 8.050 | 7.880 | 7.880 | 15,329 | +0.00(+0.00%) |
Aug 26, 2014 | 7.780 | 8.090 | 7.600 | 7.880 | 31,846 | +0.03(+0.38%) |
Aug 25, 2014 | 7.970 | 8.050 | 7.680 | 7.850 | 15,536 | -0.08(-1.01%) |
Aug 22, 2014 | 7.870 | 8.108 | 7.660 | 7.930 | 31,457 | -0.05(-0.63%) |
Aug 21, 2014 | 8.130 | 8.180 | 7.920 | 7.980 | 28,142 | -0.15(-1.85%) |
Aug 20, 2014 | 8.190 | 8.350 | 8.112 | 8.130 | 30,342 | -0.17(-2.05%) |
Aug 19, 2014 | 7.910 | 8.340 | 7.750 | 8.300 | 85,294 | +0.40(+5.06%) |
Aug 18, 2014 | 8.010 | 8.010 | 7.820 | 7.900 | 11,641 | +0.04(+0.51%) |
Aug 15, 2014 | 7.960 | 8.010 | 7.690 | 7.860 | 15,032 | +0.11(+1.42%) |
Aug 14, 2014 | 7.615 | 7.789 | 7.615 | 7.750 | 15,587 | +0.19(+2.51%) |
Aug 13, 2014 | 7.420 | 7.750 | 7.480 | 7.560 | 10,480 | +0.08(+1.07%) |
Aug 12, 2014 | 7.450 | 7.660 | 7.354 | 7.480 | 32,162 | -0.05(-0.66%) |
Aug 11, 2014 | 7.500 | 7.710 | 7.380 | 7.530 | 68,335 | -0.04(-0.53%) |
Aug 08, 2014 | 7.620 | 7.680 | 7.350 | 7.570 | 55,496 | +0.01(+0.13%) |
Aug 07, 2014 | 7.530 | 7.750 | 7.500 | 7.560 | 29,244 | -0.10(-1.31%) |
Aug 06, 2014 | 7.600 | 7.940 | 7.232 | 7.660 | 36,160 | -0.09(-1.16%) |
Aug 05, 2014 | 7.840 | 7.960 | 7.460 | 7.750 | 63,767 | -0.15(-1.90%) |
Aug 04, 2014 | 8.070 | 8.400 | 7.668 | 7.900 | 47,811 | -0.13(-1.62%) |
Aug 01, 2014 | 9.090 | 9.090 | 7.900 | 8.030 | 66,770 | -0.16(-1.95%) |
Jul 31, 2014 | 8.300 | 8.440 | 8.025 | 8.190 | 32,207 | -0.27(-3.19%) |
Jul 30, 2014 | 8.300 | 8.633 | 8.150 | 8.460 | 37,340 | +0.21(+2.55%) |
Jul 29, 2014 | 8.370 | 8.430 | 8.076 | 8.250 | 57,167 | -0.05(-0.60%) |
Jul 28, 2014 | 8.720 | 8.898 | 8.150 | 8.300 | 53,880 | -0.39(-4.49%) |
Jul 25, 2014 | 8.830 | 9.070 | 8.557 | 8.690 | 84,641 | -0.26(-2.91%) |
Jul 24, 2014 | 8.560 | 9.340 | 8.550 | 8.950 | 97,646 | +0.37(+4.31%) |
Jul 23, 2014 | 8.400 | 8.640 | 7.961 | 8.580 | 56,638 | +0.36(+4.38%) |
Jul 22, 2014 | 8.210 | 8.600 | 7.950 | 8.220 | 48,908 | +0.05(+0.61%) |
Jul 21, 2014 | 8.460 | 8.480 | 7.880 | 8.170 | 56,962 | -0.24(-2.85%) |
Jul 18, 2014 | 7.660 | 8.520 | 7.660 | 8.410 | 120,452 | +0.87(+11.54%) |
Jul 17, 2014 | 8.160 | 8.300 | 7.413 | 7.540 | 98,453 | -0.69(-8.38%) |
Jul 16, 2014 | 8.940 | 8.951 | 8.060 | 8.230 | 121,075 | -0.27(-3.18%) |
Jul 15, 2014 | 9.150 | 9.150 | 8.310 | 8.500 | 71,096 | -0.50(-5.56%) |
Jul 14, 2014 | 8.498 | 9.160 | 8.498 | 9.000 | 127,126 | +0.30(+3.45%) |
Jul 11, 2014 | 9.000 | 9.000 | 8.460 | 8.700 | 98,263 | -0.35(-3.87%) |
Jul 10, 2014 | 8.900 | 9.140 | 8.722 | 9.050 | 55,103 | -0.02(-0.22%) |
Jul 09, 2014 | 8.840 | 9.460 | 8.610 | 9.070 | 92,139 | +0.21(+2.37%) |
Jul 08, 2014 | 9.110 | 9.360 | 8.850 | 8.860 | 172,420 | -0.22(-2.42%) |
Jul 07, 2014 | 9.180 | 9.590 | 8.650 | 9.080 | 146,422 | -0.13(-1.41%) |
Jul 03, 2014 | 9.460 | 9.210 | 9.210 | 9.210 | 143,600 | -0.26(-2.75%) |
Jul 02, 2014 | 9.250 | 10.10 | 9.130 | 9.470 | 279,605 | +0.29(+3.16%) |
Jul 01, 2014 | 8.410 | 9.500 | 8.080 | 9.180 | 317,153 | +0.75(+8.90%) |
Jun 30, 2014 | 7.800 | 8.520 | 7.640 | 8.430 | 222,363 | +0.74(+9.62%) |
Jun 27, 2014 | 7.150 | 7.700 | 7.100 | 7.690 | 1,148,767 | +0.38(+5.20%) |
Jun 26, 2014 | 6.760 | 7.430 | 6.759 | 7.310 | 163,554 | +0.55(+8.14%) |
Jun 25, 2014 | 6.710 | 7.014 | 6.620 | 6.760 | 127,272 | +0.03(+0.45%) |
Jun 24, 2014 | 7.100 | 7.140 | 6.630 | 6.730 | 169,037 | -0.32(-4.54%) |
Jun 23, 2014 | 7.900 | 8.290 | 7.010 | 7.050 | 218,857 | -0.78(-9.96%) |
Jun 20, 2014 | 7.340 | 8.160 | 7.010 | 7.830 | 289,834 | +0.57(+7.85%) |
Jun 19, 2014 | 6.810 | 7.480 | 6.600 | 7.260 | 178,363 | +0.41(+5.99%) |
Jun 18, 2014 | 6.300 | 6.960 | 6.300 | 6.850 | 201,809 | +0.58(+9.25%) |
Jun 17, 2014 | 6.630 | 6.630 | 6.200 | 6.270 | 151,154 | -0.29(-4.42%) |
Jun 16, 2014 | 6.200 | 6.680 | 6.020 | 6.560 | 152,968 | +0.44(+7.19%) |
Jun 13, 2014 | 6.490 | 6.550 | 6.047 | 6.120 | 86,461 | -0.33(-5.12%) |
Jun 12, 2014 | 6.730 | 6.870 | 6.410 | 6.450 | 85,385 | -0.21(-3.15%) |
Jun 11, 2014 | 6.670 | 7.000 | 6.530 | 6.660 | 89,969 | -0.01(-0.15%) |
Jun 10, 2014 | 6.770 | 7.010 | 6.630 | 6.670 | 58,293 | -0.02(-0.30%) |
Jun 06, 2014 | 6.810 | 6.810 | 6.570 | 6.690 | 73,210 | -0.06(-0.89%) |
Jun 05, 2014 | 6.990 | 7.120 | 6.670 | 6.750 | 71,429 | -0.24(-3.43%) |
Jun 04, 2014 | 7.260 | 7.730 | 6.890 | 6.990 | 247,143 | -0.27(-3.72%) |
Jun 03, 2014 | 7.660 | 8.040 | 7.210 | 7.260 | 81,205 | -0.39(-5.10%) |
Jun 02, 2014 | 7.150 | 7.750 | 7.150 | 7.650 | 99,542 | +0.49(+6.84%) |
May 30, 2014 | 7.600 | 7.600 | 7.110 | 7.160 | 158,057 | -0.44(-5.79%) |
May 29, 2014 | 7.890 | 8.950 | 7.330 | 7.600 | 132,951 | -0.32(-4.04%) |
May 28, 2014 | 8.740 | 8.949 | 7.750 | 7.920 | 143,403 | -0.46(-5.49%) |
May 27, 2014 | 7.100 | 8.600 | 7.010 | 8.380 | 222,700 | +1.42(+20.40%) |
May 23, 2014 | 6.500 | 6.960 | 6.960 | 6.960 | 82,800 | +0.47(+7.24%) |
May 22, 2014 | 6.500 | 6.710 | 6.120 | 6.490 | 88,227 | +0.10(+1.56%) |
May 21, 2014 | 6.820 | 7.660 | 6.280 | 6.390 | 480,131 | +0.09(+1.43%) |
May 20, 2014 | 6.740 | 6.870 | 6.300 | 6.300 | 105,425 | -0.41(-6.11%) |
May 19, 2014 | 6.450 | 6.750 | 6.270 | 6.710 | 58,739 | +0.23(+3.55%) |
May 16, 2014 | 6.920 | 6.920 | 6.301 | 6.480 | 109,638 | -0.47(-6.76%) |
May 15, 2014 | 7.250 | 8.060 | 6.730 | 6.950 | 71,417 | -0.46(-6.21%) |
May 14, 2014 | 7.550 | 7.989 | 7.260 | 7.410 | 106,203 | -0.19(-2.50%) |
May 13, 2014 | 8.160 | 8.200 | 7.410 | 7.600 | 89,476 | -0.46(-5.71%) |
May 12, 2014 | 9.150 | 9.270 | 7.940 | 8.060 | 172,844 | -1.07(-11.72%) |
May 09, 2014 | 9.750 | 9.750 | 9.050 | 9.130 | 93,152 | -0.65(-6.65%) |
May 08, 2014 | 10.27 | 10.98 | 9.740 | 9.780 | 49,374 | -0.76(-7.21%) |
May 07, 2014 | 10.91 | 11.61 | 10.23 | 10.54 | 52,571 | -0.40(-3.66%) |
May 06, 2014 | 11.75 | 11.75 | 10.90 | 10.94 | 65,687 | -0.86(-7.29%) |
May 05, 2014 | 11.94 | 12.17 | 11.35 | 11.80 | 80,189 | -0.27(-2.24%) |
May 02, 2014 | 12.67 | 12.67 | 11.82 | 12.07 | 45,348 | -0.60(-4.74%) |