Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.680 | 9.730 | 8.950 | 9.000 | 93,359 | -0.76(-7.79%) |
Apr 29, 2015 | 10.30 | 10.43 | 9.500 | 9.760 | 89,774 | -0.51(-4.97%) |
Apr 28, 2015 | 10.68 | 10.91 | 10.00 | 10.27 | 77,470 | -0.46(-4.29%) |
Apr 27, 2015 | 12.14 | 12.21 | 10.55 | 10.73 | 65,024 | -1.15(-9.68%) |
Apr 24, 2015 | 10.84 | 12.42 | 10.56 | 11.88 | 157,415 | +1.04(+9.59%) |
Apr 23, 2015 | 10.64 | 11.15 | 10.51 | 10.84 | 87,494 | +0.13(+1.21%) |
Apr 22, 2015 | 11.49 | 11.51 | 10.52 | 10.71 | 146,221 | -0.78(-6.79%) |
Apr 21, 2015 | 11.22 | 11.89 | 10.57 | 11.49 | 81,832 | +0.34(+3.05%) |
Apr 20, 2015 | 13.45 | 14.00 | 10.80 | 11.15 | 239,898 | -2.20(-16.48%) |
Apr 17, 2015 | 13.16 | 13.35 | 12.39 | 13.35 | 63,734 | +0.20(+1.52%) |
Apr 16, 2015 | 13.90 | 14.05 | 12.57 | 13.15 | 158,233 | -0.89(-6.34%) |
Apr 15, 2015 | 14.27 | 15.40 | 13.64 | 14.04 | 300,585 | +0.26(+1.89%) |
Apr 14, 2015 | 14.75 | 15.18 | 13.02 | 13.78 | 519,551 | +0.17(+1.25%) |
Apr 13, 2015 | 11.58 | 14.70 | 11.36 | 13.61 | 726,054 | +2.44(+21.84%) |
Apr 10, 2015 | 9.910 | 11.70 | 9.730 | 11.17 | 367,672 | +1.44(+14.80%) |
Apr 09, 2015 | 9.240 | 9.770 | 8.670 | 9.730 | 53,486 | +0.62(+6.81%) |
Apr 08, 2015 | 9.230 | 9.250 | 8.610 | 9.110 | 62,642 | -0.19(-2.04%) |
Apr 07, 2015 | 9.280 | 9.310 | 8.900 | 9.300 | 56,567 | +0.00(+0.00%) |
Apr 06, 2015 | 9.050 | 9.370 | 8.510 | 9.300 | 82,603 | +0.26(+2.88%) |
Apr 02, 2015 | 9.050 | 9.040 | 9.040 | 9.040 | 128,600 | +0.01(+0.11%) |
Apr 01, 2015 | 8.990 | 9.400 | 8.547 | 9.030 | 90,070 | -0.04(-0.44%) |
Mar 31, 2015 | 8.960 | 9.215 | 7.930 | 9.070 | 153,005 | +0.03(+0.33%) |
Mar 30, 2015 | 9.200 | 9.500 | 8.940 | 9.040 | 75,588 | -0.08(-0.88%) |
Mar 27, 2015 | 8.800 | 9.890 | 8.800 | 9.120 | 118,138 | +0.32(+3.64%) |
Mar 26, 2015 | 9.400 | 9.400 | 8.230 | 8.800 | 155,669 | -0.60(-6.38%) |
Mar 25, 2015 | 8.480 | 9.930 | 8.480 | 9.400 | 279,963 | +0.80(+9.30%) |
Mar 24, 2015 | 8.550 | 8.800 | 8.390 | 8.600 | 86,035 | +0.05(+0.58%) |
Mar 23, 2015 | 8.220 | 8.711 | 8.220 | 8.550 | 95,335 | -0.09(-1.04%) |
Mar 20, 2015 | 8.100 | 8.670 | 7.480 | 8.640 | 201,139 | +0.49(+6.01%) |
Mar 19, 2015 | 8.190 | 8.240 | 7.420 | 8.150 | 234,541 | +0.00(+0.00%) |
Mar 18, 2015 | 8.180 | 8.300 | 7.610 | 8.150 | 226,180 | -0.16(-1.93%) |
Mar 17, 2015 | 7.500 | 8.900 | 7.340 | 8.310 | 607,735 | +0.83(+11.10%) |
Mar 16, 2015 | 6.000 | 7.650 | 5.981 | 7.480 | 336,864 | +1.53(+25.71%) |
Mar 13, 2015 | 5.760 | 6.100 | 5.510 | 5.950 | 134,070 | +0.11(+1.88%) |
Mar 12, 2015 | 5.760 | 6.033 | 5.310 | 5.840 | 196,666 | +0.21(+3.73%) |
Mar 11, 2015 | 6.020 | 6.490 | 5.350 | 5.630 | 772,168 | +0.16(+2.93%) |
Mar 10, 2015 | 4.290 | 5.930 | 4.010 | 5.470 | 589,843 | +0.97(+21.56%) |
Mar 09, 2015 | 3.720 | 4.770 | 3.560 | 4.500 | 484,643 | +1.21(+36.78%) |
Mar 06, 2015 | 3.300 | 3.300 | 3.290 | 3.290 | 830 | -0.00(-0.00%) |
Mar 05, 2015 | 3.231 | 3.310 | 3.231 | 3.290 | 7,569 | +0.02(+0.63%) |
Mar 04, 2015 | 3.300 | 3.252 | 3.234 | 3.269 | 6,373 | +0.02(+0.52%) |
Mar 03, 2015 | 3.290 | 3.300 | 3.250 | 3.252 | 7,052 | +0.01(+0.39%) |
Mar 02, 2015 | 3.450 | 3.450 | 3.150 | 3.240 | 26,675 | -0.17(-4.99%) |
Feb 27, 2015 | 3.350 | 3.490 | 3.290 | 3.410 | 41,781 | +0.06(+1.79%) |
Feb 26, 2015 | 3.350 | 3.350 | 3.120 | 3.350 | 4,558 | +0.00(+0.00%) |
Feb 25, 2015 | 3.320 | 3.350 | 3.250 | 3.350 | 3,038 | +0.10(+3.08%) |
Feb 24, 2015 | 3.267 | 3.276 | 3.210 | 3.250 | 3,992 | +0.00(+0.00%) |
Feb 23, 2015 | 3.260 | 3.260 | 3.200 | 3.250 | 12,868 | +0.02(+0.62%) |
Feb 20, 2015 | 3.260 | 3.260 | 3.130 | 3.230 | 3,186 | +0.01(+0.31%) |
Feb 19, 2015 | 3.350 | 3.350 | 3.220 | 3.220 | 10,000 | -0.12(-3.59%) |
Feb 18, 2015 | 3.320 | 3.340 | 3.297 | 3.340 | 20,202 | +0.07(+2.14%) |
Feb 17, 2015 | 3.230 | 3.310 | 3.230 | 3.270 | 7,065 | +0.14(+4.47%) |
Feb 13, 2015 | 3.250 | 3.130 | 3.130 | 3.130 | 9,500 | -0.12(-3.57%) |
Feb 12, 2015 | 3.140 | 3.308 | 3.130 | 3.246 | 2,750 | -0.05(-1.58%) |
Feb 11, 2015 | 3.249 | 3.300 | 3.245 | 3.298 | 3,662 | -0.03(-0.96%) |
Feb 10, 2015 | 3.370 | 3.490 | 3.290 | 3.330 | 5,670 | -0.01(-0.30%) |
Feb 09, 2015 | 3.350 | 3.380 | 3.150 | 3.340 | 12,345 | +0.00(+0.00%) |
Feb 06, 2015 | 3.330 | 3.350 | 3.320 | 3.340 | 3,625 | +0.02(+0.60%) |
Feb 05, 2015 | 3.340 | 3.350 | 3.250 | 3.320 | 9,117 | +0.05(+1.53%) |
Feb 04, 2015 | 3.200 | 3.350 | 3.200 | 3.270 | 40,836 | +0.09(+2.83%) |
Feb 03, 2015 | 2.990 | 3.200 | 2.900 | 3.180 | 42,277 | +0.37(+13.17%) |
Feb 02, 2015 | 3.085 | 3.085 | 2.810 | 2.810 | 5,200 | -0.24(-7.87%) |
Jan 30, 2015 | 3.040 | 3.050 | 3.040 | 3.050 | 1,940 | +0.00(+0.00%) |
Jan 29, 2015 | 3.011 | 3.060 | 3.010 | 3.050 | 4,960 | -0.04(-1.29%) |
Jan 28, 2015 | 3.120 | 3.120 | 2.940 | 3.090 | 15,727 | -0.06(-1.81%) |
Jan 27, 2015 | 3.110 | 3.170 | 3.110 | 3.147 | 10,961 | +0.03(+0.86%) |
Jan 26, 2015 | 3.027 | 3.130 | 3.027 | 3.120 | 5,000 | -0.04(-1.26%) |
Jan 23, 2015 | 3.140 | 3.160 | 3.140 | 3.160 | 400 | -0.00(-0.00%) |
Jan 22, 2015 | 3.054 | 3.196 | 3.054 | 3.160 | 7,637 | +0.05(+1.61%) |
Jan 21, 2015 | 3.127 | 3.139 | 3.080 | 3.110 | 3,382 | +0.07(+2.30%) |
Jan 20, 2015 | 3.030 | 3.066 | 3.000 | 3.040 | 5,785 | +0.03(+1.00%) |
Jan 16, 2015 | 3.040 | 3.040 | 2.999 | 3.010 | 4,315 | -0.12(-3.74%) |
Jan 15, 2015 | 3.200 | 3.200 | 2.980 | 3.127 | 11,431 | -0.00(-0.09%) |
Jan 14, 2015 | 3.140 | 3.290 | 3.100 | 3.130 | 16,153 | -0.15(-4.57%) |
Jan 13, 2015 | 3.300 | 3.365 | 3.110 | 3.280 | 11,821 | +0.04(+1.23%) |
Jan 12, 2015 | 3.200 | 3.263 | 3.200 | 3.240 | 14,584 | +0.09(+2.69%) |
Jan 09, 2015 | 3.210 | 3.386 | 3.020 | 3.155 | 21,506 | -0.14(-4.10%) |
Jan 08, 2015 | 3.250 | 3.512 | 3.110 | 3.290 | 39,404 | +0.09(+2.82%) |
Jan 07, 2015 | 2.970 | 3.200 | 2.960 | 3.200 | 66,755 | +0.25(+8.47%) |
Jan 06, 2015 | 2.940 | 2.980 | 2.917 | 2.950 | 3,610 | -0.01(-0.34%) |
Jan 05, 2015 | 3.000 | 3.000 | 2.800 | 2.960 | 6,400 | +0.06(+2.07%) |
Jan 02, 2015 | 2.860 | 2.900 | 2.845 | 2.900 | 848 | +0.04(+1.40%) |
Dec 31, 2014 | 2.790 | 2.860 | 2.860 | 2.860 | 8,300 | -0.03(-1.04%) |
Dec 30, 2014 | 2.800 | 2.890 | 2.710 | 2.890 | 6,795 | -0.01(-0.34%) |
Dec 29, 2014 | 2.940 | 2.940 | 2.840 | 2.900 | 9,547 | -0.06(-2.03%) |
Dec 26, 2014 | 2.900 | 2.960 | 2.830 | 2.960 | 19,616 | +0.11(+3.86%) |
Dec 24, 2014 | 2.800 | 2.850 | 2.850 | 2.850 | 8,100 | +0.00(+0.00%) |
Dec 23, 2014 | 2.900 | 3.000 | 2.730 | 2.850 | 18,988 | +0.01(+0.35%) |
Dec 22, 2014 | 2.740 | 2.850 | 2.740 | 2.840 | 8,106 | +0.13(+4.80%) |
Dec 19, 2014 | 2.750 | 2.790 | 2.550 | 2.710 | 12,191 | -0.03(-1.09%) |
Dec 18, 2014 | 2.460 | 2.760 | 2.430 | 2.740 | 61,399 | +0.27(+10.93%) |
Dec 17, 2014 | 2.840 | 2.840 | 2.390 | 2.470 | 21,545 | -0.31(-11.15%) |
Dec 16, 2014 | 2.360 | 2.780 | 2.360 | 2.780 | 27,215 | +0.31(+12.55%) |
Dec 15, 2014 | 2.450 | 2.540 | 2.390 | 2.470 | 234,538 | -0.09(-3.52%) |
Dec 12, 2014 | 2.550 | 2.570 | 2.530 | 2.560 | 52,997 | -0.04(-1.54%) |
Dec 11, 2014 | 2.620 | 2.735 | 2.570 | 2.600 | 42,019 | +0.00(+0.00%) |
Dec 10, 2014 | 2.660 | 2.820 | 2.600 | 2.600 | 46,796 | -0.06(-2.26%) |
Dec 09, 2014 | 2.910 | 2.910 | 2.580 | 2.660 | 37,982 | -0.24(-8.28%) |
Dec 08, 2014 | 2.820 | 3.000 | 2.820 | 2.900 | 45,718 | +0.06(+2.11%) |
Dec 05, 2014 | 2.750 | 2.960 | 2.640 | 2.840 | 65,475 | +0.14(+5.19%) |
Dec 04, 2014 | 2.530 | 2.750 | 2.525 | 2.700 | 22,035 | +0.15(+5.88%) |
Dec 03, 2014 | 2.550 | 2.590 | 2.540 | 2.550 | 26,704 | -0.05(-1.94%) |
Dec 02, 2014 | 2.650 | 2.650 | 2.500 | 2.600 | 360,160 | -0.05(-1.87%) |
Dec 01, 2014 | 2.690 | 2.870 | 2.638 | 2.650 | 3,074 | -0.12(-4.33%) |
Nov 28, 2014 | 2.750 | 2.770 | 2.610 | 2.770 | 22,383 | +0.07(+2.59%) |
Nov 26, 2014 | 2.710 | 2.700 | 2.700 | 2.700 | 3,100 | +0.00(+0.00%) |
Nov 25, 2014 | 2.671 | 2.729 | 2.670 | 2.700 | 10,957 | +0.03(+1.12%) |
Nov 24, 2014 | 2.680 | 2.680 | 2.550 | 2.670 | 16,150 | -0.01(-0.37%) |
Nov 21, 2014 | 2.710 | 2.710 | 2.680 | 2.680 | 2,804 | -0.04(-1.47%) |
Nov 20, 2014 | 2.720 | 2.720 | 2.670 | 2.720 | 27,957 | +0.00(+0.00%) |
Nov 19, 2014 | 2.640 | 2.740 | 2.640 | 2.720 | 17,526 | +0.03(+1.12%) |
Nov 18, 2014 | 2.780 | 2.780 | 2.630 | 2.690 | 20,746 | -0.04(-1.47%) |
Nov 17, 2014 | 2.750 | 2.780 | 2.720 | 2.730 | 47,666 | -0.05(-1.83%) |
Nov 13, 2014 | 2.760 | 2.781 | 2.781 | 2.781 | 5,800 | -0.08(-2.76%) |
Nov 12, 2014 | 2.950 | 3.000 | 2.750 | 2.860 | 15,794 | -0.07(-2.39%) |
Nov 11, 2014 | 2.960 | 3.020 | 2.890 | 2.930 | 10,570 | -0.07(-2.33%) |
Nov 10, 2014 | 2.850 | 3.020 | 2.850 | 3.000 | 51,098 | +0.18(+6.38%) |
Nov 07, 2014 | 2.850 | 2.950 | 2.760 | 2.820 | 13,630 | -0.06(-2.08%) |
Nov 06, 2014 | 2.890 | 2.890 | 2.880 | 2.880 | 5,203 | +0.00(+0.00%) |
Nov 05, 2014 | 2.860 | 2.940 | 2.860 | 2.880 | 4,244 | -0.07(-2.37%) |
Nov 04, 2014 | 2.800 | 2.960 | 2.750 | 2.950 | 15,997 | +0.14(+4.98%) |
Nov 03, 2014 | 2.780 | 2.830 | 2.750 | 2.810 | 14,295 | +0.06(+2.18%) |
Oct 31, 2014 | 2.750 | 2.810 | 2.720 | 2.750 | 21,492 | +0.00(+0.00%) |
Oct 30, 2014 | 2.820 | 2.820 | 2.710 | 2.750 | 15,284 | -0.02(-0.72%) |
Oct 29, 2014 | 2.768 | 2.780 | 2.710 | 2.770 | 14,135 | +0.02(+0.73%) |
Oct 28, 2014 | 2.780 | 2.820 | 2.680 | 2.750 | 7,287 | -0.05(-1.79%) |
Oct 27, 2014 | 2.880 | 2.830 | 2.830 | 2.800 | 19,585 | -0.03(-1.06%) |
Oct 24, 2014 | 2.890 | 2.950 | 2.780 | 2.830 | 5,945 | -0.02(-0.70%) |
Oct 23, 2014 | 2.960 | 2.960 | 2.830 | 2.850 | 4,910 | -0.11(-3.72%) |
Oct 22, 2014 | 2.980 | 2.980 | 2.830 | 2.960 | 6,270 | +0.02(+0.71%) |
Oct 21, 2014 | 3.030 | 3.030 | 2.930 | 2.939 | 6,289 | -0.07(-2.36%) |
Oct 20, 2014 | 2.930 | 3.050 | 2.910 | 3.010 | 12,838 | -0.01(-0.33%) |
Oct 17, 2014 | 2.830 | 3.020 | 2.710 | 3.020 | 19,231 | +0.27(+9.82%) |
Oct 16, 2014 | 2.800 | 2.810 | 2.650 | 2.750 | 4,524 | -0.06(-2.14%) |
Oct 15, 2014 | 2.830 | 2.830 | 2.690 | 2.810 | 17,965 | -0.06(-2.09%) |
Oct 14, 2014 | 2.800 | 2.880 | 2.780 | 2.870 | 4,861 | -0.03(-1.03%) |
Oct 13, 2014 | 2.870 | 2.920 | 2.650 | 2.900 | 32,970 | +0.10(+3.57%) |
Oct 10, 2014 | 2.940 | 2.940 | 2.780 | 2.800 | 17,841 | -0.11(-3.78%) |
Oct 09, 2014 | 2.960 | 3.040 | 2.900 | 2.910 | 6,487 | -0.06(-2.02%) |
Oct 08, 2014 | 3.110 | 3.240 | 2.960 | 2.970 | 22,034 | -0.08(-2.62%) |
Oct 07, 2014 | 3.150 | 3.180 | 3.030 | 3.050 | 14,420 | -0.13(-4.09%) |
Oct 06, 2014 | 3.270 | 3.270 | 3.100 | 3.180 | 4,420 | -0.09(-2.76%) |
Oct 03, 2014 | 3.170 | 3.298 | 2.800 | 3.270 | 17,964 | -0.02(-0.76%) |
Oct 02, 2014 | 3.170 | 3.390 | 2.990 | 3.295 | 21,459 | +0.19(+5.95%) |
Oct 01, 2014 | 2.940 | 3.110 | 2.940 | 3.110 | 15,983 | +0.15(+5.07%) |
Sep 30, 2014 | 2.830 | 2.970 | 2.800 | 2.960 | 18,946 | +0.11(+3.86%) |
Sep 29, 2014 | 2.910 | 2.910 | 2.710 | 2.850 | 32,312 | -0.09(-3.06%) |
Sep 26, 2014 | 3.000 | 3.010 | 2.920 | 2.940 | 26,137 | -0.06(-2.00%) |
Sep 25, 2014 | 3.040 | 3.042 | 2.965 | 3.000 | 35,442 | -0.06(-1.96%) |
Sep 24, 2014 | 3.000 | 3.090 | 3.000 | 3.060 | 8,948 | +0.06(+2.00%) |
Sep 23, 2014 | 3.150 | 3.180 | 2.920 | 3.000 | 46,081 | -0.14(-4.46%) |
Sep 22, 2014 | 3.230 | 3.260 | 3.133 | 3.140 | 26,208 | -0.07(-2.18%) |
Sep 19, 2014 | 3.130 | 3.300 | 3.070 | 3.210 | 22,379 | +0.09(+2.88%) |
Sep 18, 2014 | 3.400 | 3.400 | 3.100 | 3.120 | 100,674 | -0.28(-8.24%) |
Sep 17, 2014 | 3.450 | 3.580 | 3.300 | 3.400 | 14,604 | -0.06(-1.73%) |
Sep 16, 2014 | 3.510 | 3.630 | 3.050 | 3.460 | 43,727 | -0.06(-1.71%) |
Sep 15, 2014 | 3.860 | 3.860 | 3.150 | 3.520 | 103,744 | -0.38(-9.65%) |
Sep 12, 2014 | 4.040 | 4.040 | 3.790 | 3.896 | 89,406 | -0.10(-2.60%) |
Sep 11, 2014 | 3.780 | 4.000 | 3.750 | 4.000 | 95,186 | +0.26(+6.95%) |
Sep 10, 2014 | 3.500 | 3.770 | 3.440 | 3.740 | 104,469 | +0.38(+11.31%) |
Sep 09, 2014 | 3.170 | 3.410 | 3.170 | 3.360 | 102,915 | +0.21(+6.67%) |
Sep 08, 2014 | 3.230 | 3.270 | 3.000 | 3.150 | 198,052 | +0.15(+5.00%) |
Sep 05, 2014 | 2.930 | 3.100 | 2.880 | 3.000 | 1,630,650 | -2.71(-47.46%) |
Sep 04, 2014 | 5.593 | 5.710 | 5.593 | 5.710 | 10,400 | +0.02(+0.35%) |
Sep 03, 2014 | 5.730 | 6.050 | 5.550 | 5.690 | 12,480 | -0.09(-1.56%) |
Sep 02, 2014 | 5.870 | 5.870 | 5.690 | 5.780 | 12,019 | -0.14(-2.36%) |
Aug 29, 2014 | 5.610 | 5.920 | 5.920 | 5.920 | 6,200 | +0.32(+5.71%) |
Aug 28, 2014 | 5.550 | 5.640 | 5.550 | 5.600 | 699 | -0.04(-0.71%) |
Aug 27, 2014 | 5.480 | 5.640 | 5.240 | 5.640 | 15,978 | +0.05(+0.90%) |
Aug 26, 2014 | 5.690 | 5.690 | 5.259 | 5.590 | 34,261 | +0.02(+0.36%) |
Aug 25, 2014 | 5.960 | 5.960 | 5.570 | 5.570 | 19,680 | -0.13(-2.28%) |
Aug 22, 2014 | 5.760 | 5.700 | 5.650 | 5.700 | 7,506 | +0.00(+0.00%) |
Aug 21, 2014 | 5.800 | 5.820 | 5.650 | 5.700 | 93,241 | -0.19(-3.23%) |
Aug 20, 2014 | 5.820 | 5.980 | 5.760 | 5.890 | 2,649 | +0.05(+0.86%) |
Aug 19, 2014 | 5.610 | 5.930 | 5.600 | 5.840 | 18,182 | +0.08(+1.39%) |
Aug 18, 2014 | 5.710 | 5.870 | 5.710 | 5.760 | 5,107 | +0.05(+0.88%) |
Aug 15, 2014 | 5.910 | 5.910 | 5.690 | 5.710 | 9,247 | -0.13(-2.23%) |
Aug 14, 2014 | 5.990 | 5.990 | 5.700 | 5.840 | 9,407 | -0.01(-0.17%) |
Aug 13, 2014 | 5.800 | 5.950 | 5.770 | 5.850 | 11,928 | +0.05(+0.86%) |
Aug 12, 2014 | 6.000 | 6.000 | 5.800 | 5.800 | 6,500 | -0.20(-3.33%) |
Aug 11, 2014 | 6.290 | 6.290 | 6.000 | 6.000 | 82,418 | +0.14(+2.39%) |
Aug 08, 2014 | 5.900 | 6.065 | 5.800 | 5.860 | 9,923 | +0.04(+0.69%) |
Aug 07, 2014 | 6.000 | 6.001 | 5.780 | 5.820 | 3,520 | -0.12(-2.02%) |
Aug 06, 2014 | 5.830 | 6.001 | 5.620 | 5.940 | 9,175 | +0.00(+0.00%) |
Aug 05, 2014 | 6.030 | 6.310 | 5.680 | 5.940 | 33,836 | -0.10(-1.66%) |
Aug 04, 2014 | 5.990 | 6.320 | 5.860 | 6.040 | 4,232 | +0.07(+1.17%) |
Aug 01, 2014 | 6.190 | 6.190 | 5.825 | 5.970 | 11,882 | -0.18(-2.93%) |
Jul 31, 2014 | 5.860 | 6.290 | 5.780 | 6.150 | 28,551 | +0.20(+3.36%) |
Jul 30, 2014 | 6.000 | 6.000 | 5.820 | 5.950 | 12,866 | -0.02(-0.34%) |
Jul 29, 2014 | 5.790 | 6.000 | 5.770 | 5.970 | 18,790 | +0.08(+1.36%) |
Jul 28, 2014 | 6.010 | 6.109 | 5.770 | 5.890 | 13,172 | +0.07(+1.29%) |
Jul 25, 2014 | 5.840 | 6.150 | 5.700 | 5.815 | 33,999 | -0.18(-3.08%) |
Jul 24, 2014 | 5.850 | 6.220 | 5.840 | 6.000 | 38,838 | +0.15(+2.56%) |
Jul 23, 2014 | 6.090 | 6.260 | 5.800 | 5.850 | 34,908 | -0.18(-2.99%) |
Jul 22, 2014 | 6.090 | 6.220 | 5.820 | 6.030 | 21,055 | +0.02(+0.33%) |
Jul 21, 2014 | 6.320 | 6.470 | 5.880 | 6.010 | 40,637 | -0.35(-5.50%) |
Jul 18, 2014 | 6.020 | 6.500 | 5.770 | 6.360 | 23,798 | +0.30(+4.95%) |
Jul 17, 2014 | 6.560 | 6.680 | 6.000 | 6.060 | 67,488 | -0.64(-9.55%) |
Jul 16, 2014 | 6.670 | 7.000 | 6.300 | 6.700 | 26,436 | -0.21(-3.04%) |
Jul 15, 2014 | 7.340 | 7.420 | 6.860 | 6.910 | 23,658 | -0.53(-7.12%) |
Jul 14, 2014 | 7.410 | 7.670 | 7.170 | 7.440 | 69,866 | +0.04(+0.54%) |
Jul 11, 2014 | 7.420 | 7.740 | 7.240 | 7.400 | 29,385 | -0.04(-0.54%) |
Jul 10, 2014 | 7.560 | 7.830 | 7.280 | 7.440 | 52,655 | -0.21(-2.75%) |
Jul 09, 2014 | 7.470 | 7.750 | 7.230 | 7.650 | 14,860 | +0.13(+1.73%) |
Jul 08, 2014 | 7.660 | 7.830 | 7.510 | 7.520 | 21,904 | -0.37(-4.69%) |
Jul 07, 2014 | 7.760 | 7.900 | 7.581 | 7.890 | 14,424 | +0.00(+0.00%) |
Jul 03, 2014 | 7.770 | 7.890 | 7.890 | 7.890 | 8,000 | -0.11(-1.38%) |
Jul 02, 2014 | 7.860 | 8.100 | 7.760 | 8.000 | 62,314 | +0.10(+1.27%) |
Jul 01, 2014 | 7.820 | 8.020 | 7.808 | 7.900 | 71,929 | -0.11(-1.37%) |
Jun 30, 2014 | 7.630 | 8.070 | 7.630 | 8.010 | 62,660 | +0.13(+1.65%) |
Jun 27, 2014 | 7.870 | 8.030 | 7.820 | 7.880 | 12,934 | -0.03(-0.38%) |
Jun 26, 2014 | 7.800 | 8.160 | 7.800 | 7.910 | 96,518 | -0.04(-0.50%) |
Jun 25, 2014 | 7.720 | 8.089 | 7.720 | 7.950 | 34,568 | -0.14(-1.73%) |
Jun 24, 2014 | 8.080 | 8.170 | 7.930 | 8.090 | 22,180 | +0.08(+1.00%) |
Jun 23, 2014 | 8.000 | 8.175 | 7.670 | 8.010 | 36,391 | +0.19(+2.43%) |
Jun 20, 2014 | 8.010 | 8.335 | 7.750 | 7.820 | 136,293 | -0.33(-4.05%) |
Jun 19, 2014 | 8.190 | 8.190 | 7.860 | 8.150 | 77,036 | +0.15(+1.88%) |
Jun 18, 2014 | 7.319 | 8.000 | 7.300 | 8.000 | 59,271 | +0.68(+9.29%) |
Jun 17, 2014 | 7.070 | 7.360 | 7.070 | 7.320 | 11,190 | +0.08(+1.10%) |
Jun 16, 2014 | 7.800 | 7.800 | 7.020 | 7.240 | 36,875 | -0.57(-7.30%) |
Jun 13, 2014 | 7.760 | 7.850 | 7.550 | 7.810 | 15,412 | +0.06(+0.77%) |
Jun 12, 2014 | 8.490 | 8.490 | 7.556 | 7.750 | 205,594 | +0.47(+6.46%) |
Jun 11, 2014 | 7.125 | 7.385 | 6.870 | 7.280 | 10,922 | +0.03(+0.41%) |
Jun 10, 2014 | 6.800 | 7.260 | 6.710 | 7.250 | 24,752 | +0.45(+6.62%) |
Jun 06, 2014 | 6.364 | 6.800 | 6.060 | 6.800 | 12,155 | +0.25(+3.82%) |
Jun 05, 2014 | 6.750 | 6.750 | 6.370 | 6.550 | 5,876 | -0.17(-2.53%) |
Jun 04, 2014 | 6.570 | 6.800 | 6.250 | 6.720 | 23,773 | +0.15(+2.28%) |
Jun 03, 2014 | 6.530 | 6.880 | 6.530 | 6.570 | 8,528 | -0.31(-4.51%) |
Jun 02, 2014 | 6.480 | 6.890 | 6.480 | 6.880 | 14,567 | +0.27(+4.08%) |
May 30, 2014 | 6.490 | 6.810 | 6.040 | 6.610 | 25,459 | +0.59(+9.80%) |
May 29, 2014 | 6.280 | 6.780 | 6.020 | 6.020 | 18,633 | -0.39(-6.08%) |
May 28, 2014 | 6.220 | 6.590 | 6.220 | 6.410 | 7,598 | -0.19(-2.88%) |
May 27, 2014 | 6.720 | 6.750 | 6.140 | 6.600 | 14,517 | -0.07(-1.05%) |
May 23, 2014 | 6.630 | 6.670 | 6.670 | 6.670 | 9,500 | -0.04(-0.61%) |
May 22, 2014 | 6.660 | 6.760 | 6.525 | 6.711 | 17,600 | +0.04(+0.61%) |
May 21, 2014 | 6.370 | 6.755 | 6.370 | 6.670 | 4,680 | +0.09(+1.37%) |
May 20, 2014 | 6.990 | 6.990 | 6.020 | 6.580 | 14,999 | -0.25(-3.66%) |
May 19, 2014 | 6.510 | 6.990 | 6.340 | 6.830 | 20,646 | +0.34(+5.24%) |
May 16, 2014 | 6.500 | 6.500 | 6.250 | 6.490 | 13,113 | +0.00(+0.00%) |
May 15, 2014 | 6.390 | 7.133 | 6.312 | 6.490 | 27,610 | +0.19(+3.02%) |
May 14, 2014 | 6.240 | 6.300 | 6.100 | 6.300 | 18,592 | +0.05(+0.80%) |
May 13, 2014 | 6.310 | 6.310 | 6.000 | 6.250 | 3,509 | -0.06(-0.95%) |
May 12, 2014 | 6.050 | 6.480 | 6.050 | 6.310 | 3,707 | +0.24(+3.95%) |
May 09, 2014 | 6.020 | 6.150 | 5.780 | 6.070 | 8,449 | -0.24(-3.80%) |
May 08, 2014 | 6.300 | 6.370 | 6.180 | 6.310 | 4,458 | +0.01(+0.16%) |
May 07, 2014 | 6.270 | 6.380 | 6.230 | 6.300 | 20,901 | +0.05(+0.80%) |
May 06, 2014 | 6.100 | 6.385 | 6.100 | 6.250 | 21,498 | +0.16(+2.63%) |
May 05, 2014 | 6.220 | 6.370 | 6.050 | 6.090 | 24,342 | -0.29(-4.55%) |
May 02, 2014 | 6.330 | 6.430 | 5.980 | 6.380 | 12,965 | -0.16(-2.45%) |