Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.793 | 5.899 | 5.619 | 5.822 | 6,821,823 | +0.09(+1.60%) |
Apr 29, 2015 | 5.706 | 5.778 | 5.614 | 5.730 | 4,096,331 | -0.00(-0.08%) |
Apr 28, 2015 | 5.783 | 5.865 | 5.696 | 5.735 | 4,858,941 | -0.07(-1.16%) |
Apr 27, 2015 | 5.769 | 5.841 | 5.730 | 5.802 | 4,711,302 | +0.03(+0.58%) |
Apr 24, 2015 | 5.687 | 5.769 | 5.687 | 5.769 | 4,040,343 | +0.09(+1.53%) |
Apr 23, 2015 | 5.508 | 5.720 | 5.479 | 5.682 | 6,285,472 | +0.23(+4.15%) |
Apr 22, 2015 | 5.561 | 5.561 | 5.446 | 5.455 | 4,697,520 | -0.08(-1.39%) |
Apr 21, 2015 | 5.484 | 5.537 | 5.354 | 5.532 | 3,591,070 | +0.05(+0.88%) |
Apr 20, 2015 | 5.581 | 5.610 | 5.475 | 5.484 | 3,529,681 | -0.12(-2.15%) |
Apr 17, 2015 | 5.696 | 5.754 | 5.532 | 5.605 | 6,130,110 | -0.24(-4.12%) |
Apr 16, 2015 | 5.773 | 5.875 | 5.653 | 5.846 | 4,928,025 | +0.09(+1.59%) |
Apr 15, 2015 | 5.552 | 5.769 | 5.446 | 5.754 | 6,781,856 | +0.34(+6.32%) |
Apr 14, 2015 | 5.393 | 5.426 | 5.296 | 5.412 | 2,924,651 | +0.06(+1.08%) |
Apr 13, 2015 | 5.373 | 5.513 | 5.320 | 5.354 | 3,540,373 | +0.02(+0.36%) |
Apr 10, 2015 | 5.422 | 5.446 | 5.306 | 5.335 | 6,055,969 | -0.09(-1.69%) |
Apr 09, 2015 | 5.335 | 5.475 | 5.272 | 5.426 | 6,286,375 | +0.10(+1.90%) |
Apr 08, 2015 | 5.258 | 5.393 | 5.248 | 5.325 | 4,512,585 | +0.09(+1.66%) |
Apr 07, 2015 | 5.133 | 5.243 | 5.113 | 5.239 | 4,147,795 | +0.11(+2.07%) |
Apr 06, 2015 | 5.031 | 5.142 | 4.988 | 5.133 | 3,747,768 | +0.22(+4.41%) |
Apr 02, 2015 | 5.031 | 4.916 | 4.916 | 4.916 | 4,836,643 | -0.06(-1.26%) |
Apr 01, 2015 | 4.935 | 5.031 | 4.906 | 4.978 | 4,120,391 | +0.11(+2.28%) |
Mar 31, 2015 | 4.819 | 4.949 | 4.747 | 4.867 | 4,949,414 | +0.02(+0.40%) |
Mar 30, 2015 | 4.805 | 4.887 | 4.747 | 4.848 | 4,955,390 | +0.10(+2.13%) |
Mar 27, 2015 | 4.713 | 4.776 | 4.617 | 4.747 | 4,368,400 | -0.02(-0.40%) |
Mar 26, 2015 | 4.805 | 4.814 | 4.708 | 4.766 | 3,222,233 | -0.04(-0.80%) |
Mar 25, 2015 | 4.819 | 4.882 | 4.786 | 4.805 | 6,321,007 | +0.00(+0.10%) |
Mar 24, 2015 | 4.814 | 4.863 | 4.783 | 4.800 | 9,286,953 | +0.00(+0.10%) |
Mar 23, 2015 | 4.853 | 4.930 | 4.771 | 4.795 | 6,844,627 | +0.00(+0.00%) |
Mar 20, 2015 | 4.718 | 4.814 | 4.684 | 4.795 | 7,463,755 | +0.13(+2.90%) |
Mar 19, 2015 | 4.728 | 4.771 | 4.631 | 4.660 | 4,684,171 | -0.14(-2.91%) |
Mar 18, 2015 | 4.569 | 4.872 | 4.511 | 4.800 | 10,820,118 | +0.20(+4.29%) |
Mar 17, 2015 | 4.429 | 4.607 | 4.390 | 4.602 | 10,400,929 | +0.15(+3.47%) |
Mar 16, 2015 | 4.472 | 4.477 | 4.395 | 4.448 | 14,605,366 | -0.07(-1.60%) |
Mar 13, 2015 | 4.414 | 4.525 | 4.352 | 4.520 | 9,941,119 | -0.09(-1.99%) |
Mar 12, 2015 | 4.463 | 4.655 | 4.448 | 4.612 | 9,536,689 | +0.25(+5.75%) |
Mar 11, 2015 | 4.410 | 4.410 | 4.236 | 4.361 | 8,991,264 | +0.05(+1.12%) |
Mar 10, 2015 | 4.357 | 4.405 | 4.207 | 4.313 | 8,486,874 | -0.13(-2.82%) |
Mar 09, 2015 | 4.439 | 4.506 | 4.434 | 4.439 | 8,154,847 | -0.04(-0.97%) |
Mar 06, 2015 | 4.540 | 4.617 | 4.443 | 4.482 | 6,098,412 | -0.12(-2.52%) |
Mar 05, 2015 | 4.492 | 4.660 | 4.443 | 4.598 | 8,448,238 | +0.14(+3.14%) |
Mar 04, 2015 | 4.626 | 4.675 | 4.439 | 4.458 | 6,041,482 | -0.22(-4.64%) |
Mar 03, 2015 | 4.699 | 4.790 | 4.651 | 4.675 | 8,061,318 | +0.09(+1.89%) |
Mar 02, 2015 | 4.742 | 4.795 | 4.559 | 4.588 | 7,939,700 | -0.18(-3.84%) |
Feb 27, 2015 | 4.906 | 4.954 | 4.728 | 4.771 | 8,718,329 | +0.04(+0.92%) |
Feb 26, 2015 | 4.747 | 4.810 | 4.694 | 4.728 | 7,164,887 | +0.00(+0.10%) |
Feb 25, 2015 | 4.540 | 4.776 | 4.540 | 4.723 | 8,516,234 | +0.15(+3.38%) |
Feb 24, 2015 | 4.487 | 4.626 | 4.419 | 4.569 | 6,639,344 | +0.12(+2.71%) |
Feb 23, 2015 | 4.694 | 4.747 | 4.361 | 4.448 | 6,796,221 | -0.35(-7.33%) |
Feb 20, 2015 | 4.872 | 4.925 | 4.785 | 4.800 | 4,243,682 | +0.01(+0.20%) |
Feb 19, 2015 | 4.752 | 4.802 | 4.651 | 4.790 | 4,177,136 | +0.02(+0.40%) |
Feb 18, 2015 | 4.945 | 4.964 | 4.752 | 4.771 | 4,651,689 | -0.09(-1.79%) |
Feb 17, 2015 | 4.978 | 4.978 | 4.781 | 4.858 | 7,487,401 | -0.13(-2.70%) |
Feb 13, 2015 | 4.906 | 4.993 | 4.993 | 4.993 | 12,314,568 | +0.30(+6.37%) |
Feb 12, 2015 | 4.675 | 4.853 | 4.636 | 4.694 | 16,776,386 | +0.12(+2.53%) |
Feb 11, 2015 | 4.569 | 4.588 | 4.405 | 4.578 | 5,395,917 | +0.08(+1.82%) |
Feb 10, 2015 | 4.400 | 4.511 | 4.258 | 4.496 | 8,130,873 | -0.02(-0.43%) |
Feb 09, 2015 | 4.467 | 4.626 | 4.448 | 4.516 | 5,398,106 | -0.01(-0.21%) |
Feb 06, 2015 | 4.506 | 4.689 | 4.434 | 4.525 | 15,201,073 | +0.07(+1.51%) |
Feb 05, 2015 | 4.328 | 4.747 | 4.284 | 4.458 | 10,995,349 | +0.27(+6.32%) |
Feb 04, 2015 | 4.294 | 4.410 | 4.152 | 4.193 | 6,659,738 | -0.31(-6.85%) |
Feb 03, 2015 | 4.164 | 4.520 | 4.125 | 4.501 | 12,945,366 | +0.48(+11.99%) |
Feb 02, 2015 | 3.855 | 4.043 | 3.841 | 4.019 | 7,170,794 | +0.23(+6.11%) |
Jan 30, 2015 | 3.720 | 3.802 | 3.504 | 3.788 | 9,418,455 | -0.02(-0.63%) |
Jan 29, 2015 | 3.899 | 3.957 | 3.740 | 3.812 | 5,258,151 | +0.03(+0.89%) |
Jan 28, 2015 | 3.851 | 3.865 | 3.696 | 3.778 | 8,968,435 | -0.09(-2.37%) |
Jan 27, 2015 | 3.817 | 3.875 | 3.725 | 3.870 | 3,946,486 | +0.08(+2.16%) |
Jan 26, 2015 | 4.096 | 4.096 | 3.735 | 3.788 | 11,293,117 | -0.37(-8.82%) |
Jan 23, 2015 | 4.198 | 4.626 | 4.135 | 4.154 | 9,020,368 | -0.02(-0.46%) |
Jan 22, 2015 | 4.188 | 4.222 | 4.120 | 4.173 | 10,598,520 | +0.07(+1.64%) |
Jan 21, 2015 | 4.005 | 4.193 | 3.981 | 4.106 | 6,945,743 | +0.14(+3.65%) |
Jan 20, 2015 | 4.048 | 4.077 | 3.908 | 3.961 | 4,264,096 | -0.08(-2.03%) |
Jan 16, 2015 | 4.072 | 4.072 | 3.966 | 4.043 | 4,693,739 | -0.00(-0.12%) |
Jan 15, 2015 | 4.005 | 4.169 | 3.990 | 4.048 | 8,286,868 | +0.08(+1.94%) |
Jan 14, 2015 | 3.802 | 4.002 | 3.735 | 3.971 | 10,509,537 | +0.06(+1.60%) |
Jan 13, 2015 | 3.807 | 3.942 | 3.667 | 3.908 | 8,259,930 | +0.08(+2.01%) |
Jan 12, 2015 | 3.807 | 3.875 | 3.716 | 3.831 | 9,890,101 | -0.08(-1.97%) |
Jan 09, 2015 | 3.860 | 3.923 | 3.773 | 3.908 | 8,889,833 | +0.07(+1.88%) |
Jan 08, 2015 | 3.711 | 3.865 | 3.643 | 3.836 | 8,889,171 | +0.33(+9.34%) |
Jan 07, 2015 | 3.436 | 3.508 | 3.412 | 3.508 | 6,124,158 | +0.17(+5.05%) |
Jan 06, 2015 | 3.383 | 3.412 | 3.316 | 3.340 | 5,315,469 | +0.03(+0.87%) |
Jan 05, 2015 | 3.494 | 3.499 | 3.292 | 3.311 | 6,158,834 | -0.14(-4.18%) |
Jan 02, 2015 | 3.484 | 3.542 | 3.402 | 3.455 | 6,086,489 | -0.00(-0.14%) |
Dec 31, 2014 | 3.716 | 3.460 | 3.460 | 3.460 | 6,891,734 | -0.25(-6.63%) |
Dec 30, 2014 | 3.769 | 3.826 | 3.619 | 3.706 | 9,973,485 | -0.15(-3.88%) |
Dec 29, 2014 | 3.908 | 3.928 | 3.841 | 3.855 | 8,280,504 | -0.09(-2.20%) |
Dec 26, 2014 | 3.904 | 4.014 | 3.865 | 3.942 | 6,258,273 | +0.03(+0.86%) |
Dec 24, 2014 | 3.904 | 3.908 | 3.908 | 3.908 | 5,819,783 | +0.03(+0.75%) |
Dec 23, 2014 | 4.014 | 4.014 | 3.851 | 3.880 | 22,907,308 | -0.21(-5.07%) |
Dec 22, 2014 | 4.072 | 4.202 | 4.019 | 4.087 | 14,488,201 | +0.21(+5.47%) |
Dec 19, 2014 | 3.894 | 3.952 | 3.846 | 3.875 | 21,420,618 | +0.02(+0.50%) |
Dec 18, 2014 | 3.880 | 4.217 | 3.817 | 3.855 | 47,477,744 | +0.76(+24.42%) |
Dec 17, 2014 | 3.099 | 3.393 | 3.060 | 3.099 | 37,108,776 | +0.13(+4.21%) |
Dec 16, 2014 | 2.949 | 3.147 | 2.819 | 2.973 | 28,760,690 | -0.36(-10.84%) |
Dec 15, 2014 | 3.711 | 3.745 | 3.311 | 3.335 | 14,848,452 | -0.68(-16.93%) |
Dec 12, 2014 | 4.231 | 4.241 | 4.014 | 4.014 | 7,359,126 | -0.27(-6.40%) |
Dec 11, 2014 | 4.434 | 4.453 | 4.246 | 4.289 | 5,561,364 | -0.29(-6.32%) |
Dec 10, 2014 | 4.593 | 4.631 | 4.492 | 4.578 | 8,618,007 | -0.01(-0.31%) |
Dec 09, 2014 | 4.569 | 4.631 | 4.477 | 4.593 | 8,431,179 | -0.01(-0.31%) |
Dec 08, 2014 | 4.824 | 4.877 | 4.607 | 4.607 | 7,290,533 | -0.42(-8.43%) |
Dec 05, 2014 | 5.022 | 5.079 | 4.964 | 5.031 | 4,681,026 | -0.21(-3.96%) |
Dec 04, 2014 | 5.330 | 5.369 | 5.214 | 5.239 | 4,146,525 | -0.43(-7.57%) |
Dec 03, 2014 | 5.545 | 5.701 | 5.465 | 5.667 | 4,887,217 | +0.12(+2.17%) |
Dec 02, 2014 | 5.706 | 5.711 | 5.518 | 5.547 | 6,457,692 | -0.21(-3.68%) |
Dec 01, 2014 | 5.783 | 5.889 | 5.639 | 5.759 | 7,118,078 | -0.13(-2.21%) |
Nov 28, 2014 | 6.120 | 6.169 | 5.846 | 5.889 | 6,406,800 | -0.54(-8.40%) |
Nov 26, 2014 | 6.617 | 6.429 | 6.429 | 6.429 | 2,049,488 | -0.08(-1.19%) |
Nov 25, 2014 | 6.569 | 6.670 | 6.439 | 6.506 | 3,744,446 | -0.05(-0.81%) |
Nov 24, 2014 | 6.525 | 6.583 | 6.489 | 6.559 | 3,329,552 | +0.10(+1.57%) |
Nov 21, 2014 | 6.477 | 6.607 | 6.453 | 6.458 | 3,429,310 | +0.06(+0.98%) |
Nov 20, 2014 | 6.419 | 6.472 | 6.342 | 6.395 | 4,276,386 | +0.03(+0.53%) |
Nov 19, 2014 | 6.439 | 6.491 | 6.357 | 6.361 | 5,480,563 | -0.09(-1.35%) |
Nov 18, 2014 | 6.535 | 6.535 | 6.395 | 6.448 | 2,939,689 | +0.04(+0.60%) |
Nov 17, 2014 | 6.443 | 6.467 | 6.328 | 6.410 | 2,333,377 | -0.03(-0.45%) |
Nov 14, 2014 | 6.376 | 6.455 | 6.265 | 6.439 | 3,336,698 | -0.04(-0.67%) |
Nov 13, 2014 | 6.622 | 6.651 | 6.429 | 6.482 | 2,785,185 | -0.22(-3.24%) |
Nov 12, 2014 | 6.612 | 6.718 | 6.573 | 6.699 | 2,245,788 | +0.09(+1.39%) |
Nov 11, 2014 | 6.675 | 6.718 | 6.559 | 6.607 | 2,431,261 | -0.07(-1.01%) |
Nov 10, 2014 | 6.737 | 6.747 | 6.636 | 6.675 | 2,863,849 | +0.07(+1.09%) |
Nov 07, 2014 | 6.684 | 6.684 | 6.506 | 6.602 | 3,020,012 | -0.03(-0.51%) |
Nov 06, 2014 | 6.901 | 6.901 | 6.593 | 6.636 | 3,294,316 | -0.29(-4.24%) |
Nov 05, 2014 | 6.892 | 6.940 | 6.771 | 6.930 | 3,429,532 | +0.05(+0.77%) |
Nov 04, 2014 | 6.906 | 6.906 | 6.747 | 6.877 | 1,960,825 | -0.02(-0.35%) |
Nov 03, 2014 | 6.882 | 6.916 | 6.757 | 6.901 | 2,459,377 | +0.01(+0.14%) |
Oct 31, 2014 | 6.988 | 7.065 | 6.839 | 6.892 | 4,512,348 | -0.06(-0.83%) |
Oct 30, 2014 | 6.747 | 6.969 | 6.684 | 6.949 | 11,771,353 | +0.39(+5.95%) |
Oct 29, 2014 | 6.588 | 6.655 | 6.511 | 6.559 | 6,915,176 | +0.01(+0.22%) |
Oct 28, 2014 | 6.535 | 6.626 | 6.501 | 6.545 | 5,957,718 | +0.05(+0.74%) |
Oct 27, 2014 | 6.439 | 6.530 | 6.487 | 6.496 | 2,895,012 | +0.01(+0.15%) |
Oct 24, 2014 | 6.549 | 6.564 | 6.458 | 6.487 | 3,508,758 | -0.03(-0.52%) |
Oct 23, 2014 | 6.704 | 6.704 | 6.472 | 6.520 | 3,847,713 | -0.07(-1.02%) |
Oct 22, 2014 | 6.742 | 6.778 | 6.564 | 6.588 | 2,938,276 | -0.12(-1.73%) |
Oct 21, 2014 | 6.530 | 6.761 | 6.501 | 6.704 | 4,987,202 | +0.20(+3.04%) |
Oct 20, 2014 | 6.530 | 6.576 | 6.448 | 6.506 | 3,713,267 | -0.05(-0.81%) |
Oct 17, 2014 | 6.342 | 6.607 | 6.332 | 6.559 | 10,817,539 | +0.31(+5.02%) |
Oct 16, 2014 | 6.130 | 6.318 | 6.111 | 6.246 | 4,329,394 | -0.10(-1.59%) |
Oct 15, 2014 | 6.188 | 6.361 | 6.125 | 6.347 | 4,294,144 | +0.03(+0.53%) |
Oct 14, 2014 | 6.313 | 6.376 | 6.289 | 6.313 | 4,860,008 | +0.04(+0.69%) |
Oct 13, 2014 | 6.342 | 6.443 | 6.251 | 6.270 | 5,363,362 | -0.02(-0.38%) |
Oct 10, 2014 | 6.405 | 6.448 | 6.265 | 6.294 | 7,188,311 | -0.20(-3.04%) |
Oct 09, 2014 | 6.742 | 6.747 | 6.439 | 6.492 | 8,509,046 | -0.29(-4.34%) |
Oct 08, 2014 | 6.919 | 6.928 | 6.630 | 6.786 | 6,994,044 | -0.07(-1.03%) |
Oct 07, 2014 | 6.971 | 6.994 | 6.857 | 6.857 | 4,154,554 | -0.16(-2.29%) |
Oct 06, 2014 | 7.041 | 7.141 | 7.004 | 7.018 | 6,113,324 | +0.07(+1.02%) |
Oct 03, 2014 | 7.056 | 7.093 | 6.914 | 6.947 | 8,988,606 | +0.12(+1.80%) |
Oct 02, 2014 | 6.975 | 6.975 | 6.812 | 6.824 | 3,479,264 | -0.12(-1.70%) |
Oct 01, 2014 | 6.966 | 7.084 | 6.942 | 6.942 | 4,772,524 | -0.12(-1.67%) |
Sep 30, 2014 | 7.136 | 7.197 | 7.060 | 7.060 | 8,375,510 | -0.06(-0.80%) |
Sep 29, 2014 | 7.339 | 7.384 | 7.105 | 7.117 | 10,857,343 | -0.34(-4.62%) |
Sep 26, 2014 | 7.727 | 7.727 | 7.462 | 7.462 | 7,789,277 | -0.41(-5.17%) |
Sep 25, 2014 | 8.024 | 8.048 | 7.850 | 7.869 | 2,731,020 | -0.13(-1.65%) |
Sep 24, 2014 | 8.076 | 8.091 | 7.968 | 8.001 | 8,687,834 | +0.02(+0.30%) |
Sep 23, 2014 | 7.935 | 8.043 | 7.925 | 7.977 | 8,675,102 | -0.01(-0.12%) |
Sep 22, 2014 | 7.987 | 8.043 | 7.954 | 7.987 | 7,195,084 | +0.02(+0.30%) |
Sep 19, 2014 | 8.261 | 8.284 | 7.750 | 7.963 | 14,119,403 | -0.08(-0.94%) |
Sep 18, 2014 | 8.095 | 8.110 | 8.034 | 8.039 | 4,537,433 | +0.04(+0.53%) |
Sep 17, 2014 | 8.176 | 8.223 | 7.824 | 7.996 | 15,896,877 | -0.39(-4.68%) |
Sep 16, 2014 | 8.766 | 8.766 | 8.353 | 8.388 | 11,218,168 | -0.40(-4.57%) |
Sep 15, 2014 | 8.875 | 8.875 | 8.743 | 8.790 | 2,718,764 | -0.11(-1.27%) |
Sep 12, 2014 | 8.818 | 8.937 | 8.766 | 8.903 | 3,531,509 | +0.09(+0.96%) |
Sep 11, 2014 | 8.889 | 8.899 | 8.748 | 8.818 | 3,636,874 | -0.12(-1.32%) |
Sep 10, 2014 | 8.875 | 8.941 | 8.804 | 8.937 | 3,324,629 | +0.06(+0.69%) |
Sep 09, 2014 | 8.894 | 8.927 | 8.828 | 8.875 | 3,359,761 | +0.00(+0.05%) |
Sep 08, 2014 | 8.993 | 9.026 | 8.859 | 8.870 | 2,662,257 | -0.17(-1.93%) |
Sep 05, 2014 | 9.088 | 9.154 | 8.989 | 9.045 | 4,376,189 | +0.06(+0.68%) |
Sep 04, 2014 | 9.097 | 9.097 | 8.965 | 8.984 | 2,142,279 | +0.00(+0.00%) |
Sep 03, 2014 | 8.960 | 9.038 | 8.875 | 8.984 | 9,210,427 | +0.35(+4.05%) |
Sep 02, 2014 | 8.606 | 8.781 | 8.596 | 8.634 | 5,783,613 | -0.09(-0.98%) |
Aug 29, 2014 | 8.885 | 8.719 | 8.719 | 8.719 | 8,389,205 | -0.46(-4.99%) |
Aug 28, 2014 | 9.329 | 9.329 | 9.083 | 9.178 | 4,747,578 | -0.25(-2.61%) |
Aug 27, 2014 | 9.211 | 9.428 | 9.187 | 9.423 | 4,717,610 | +0.26(+2.84%) |
Aug 26, 2014 | 9.187 | 9.215 | 9.062 | 9.163 | 3,001,488 | +0.04(+0.41%) |
Aug 25, 2014 | 9.097 | 9.182 | 9.017 | 9.126 | 3,985,056 | +0.11(+1.21%) |
Aug 22, 2014 | 8.922 | 9.017 | 8.887 | 9.017 | 2,372,050 | +0.05(+0.53%) |
Aug 21, 2014 | 8.979 | 9.107 | 8.908 | 8.970 | 3,191,057 | -0.01(-0.11%) |
Aug 20, 2014 | 9.012 | 9.064 | 8.847 | 8.979 | 3,323,867 | -0.05(-0.58%) |
Aug 19, 2014 | 8.885 | 9.031 | 8.814 | 9.031 | 2,908,643 | +0.12(+1.33%) |
Aug 18, 2014 | 9.026 | 9.031 | 8.856 | 8.913 | 2,857,710 | +0.01(+0.16%) |
Aug 15, 2014 | 8.979 | 9.031 | 8.814 | 8.899 | 3,172,366 | -0.04(-0.48%) |
Aug 14, 2014 | 8.866 | 8.974 | 8.866 | 8.941 | 3,750,657 | +0.08(+0.91%) |
Aug 13, 2014 | 8.696 | 8.889 | 8.696 | 8.861 | 5,794,305 | +0.18(+2.07%) |
Aug 12, 2014 | 8.549 | 8.681 | 8.507 | 8.681 | 3,026,235 | +0.11(+1.32%) |
Aug 11, 2014 | 8.516 | 8.582 | 8.464 | 8.568 | 4,429,911 | +0.18(+2.20%) |
Aug 08, 2014 | 8.195 | 8.398 | 8.176 | 8.384 | 2,561,043 | +0.22(+2.72%) |
Aug 07, 2014 | 8.492 | 8.516 | 8.138 | 8.162 | 5,896,280 | -0.33(-3.90%) |
Aug 06, 2014 | 8.507 | 8.606 | 8.346 | 8.492 | 5,347,704 | +0.05(+0.56%) |
Aug 05, 2014 | 8.603 | 8.639 | 8.431 | 8.445 | 4,002,391 | -0.27(-3.14%) |
Aug 04, 2014 | 8.606 | 8.757 | 8.544 | 8.719 | 3,515,986 | +0.09(+1.10%) |
Aug 01, 2014 | 8.459 | 8.672 | 8.341 | 8.625 | 5,543,177 | +0.15(+1.78%) |
Jul 31, 2014 | 8.464 | 8.525 | 8.353 | 8.473 | 4,501,636 | -0.03(-0.33%) |
Jul 30, 2014 | 8.431 | 8.530 | 8.332 | 8.502 | 3,173,325 | +0.19(+2.27%) |
Jul 29, 2014 | 8.483 | 8.483 | 8.299 | 8.313 | 4,237,363 | -0.19(-2.22%) |
Jul 28, 2014 | 8.332 | 8.525 | 8.195 | 8.502 | 4,818,194 | +0.04(+0.50%) |
Jul 25, 2014 | 8.577 | 8.577 | 8.341 | 8.459 | 4,312,926 | -0.13(-1.54%) |
Jul 24, 2014 | 8.563 | 8.653 | 8.516 | 8.592 | 2,481,460 | -0.04(-0.44%) |
Jul 23, 2014 | 8.563 | 8.648 | 8.473 | 8.629 | 3,877,727 | +0.10(+1.22%) |
Jul 22, 2014 | 8.610 | 8.691 | 8.507 | 8.525 | 5,908,994 | -0.01(-0.11%) |
Jul 21, 2014 | 8.719 | 8.800 | 8.440 | 8.535 | 6,636,402 | -0.45(-5.00%) |
Jul 18, 2014 | 8.960 | 9.031 | 8.748 | 8.984 | 4,453,723 | +0.09(+1.01%) |
Jul 17, 2014 | 8.951 | 9.093 | 8.823 | 8.894 | 9,623,046 | -0.35(-3.78%) |
Jul 16, 2014 | 9.121 | 9.277 | 9.107 | 9.244 | 4,000,211 | +0.17(+1.82%) |
Jul 15, 2014 | 9.144 | 9.182 | 9.055 | 9.078 | 2,431,456 | -0.02(-0.21%) |
Jul 14, 2014 | 9.168 | 9.168 | 9.064 | 9.097 | 2,242,397 | +0.06(+0.63%) |
Jul 11, 2014 | 9.017 | 9.074 | 8.970 | 9.041 | 2,188,256 | +0.01(+0.16%) |
Jul 10, 2014 | 9.088 | 9.088 | 8.937 | 9.026 | 4,490,614 | -0.11(-1.24%) |
Jul 09, 2014 | 9.144 | 9.192 | 9.078 | 9.140 | 2,040,181 | +0.05(+0.52%) |
Jul 08, 2014 | 9.074 | 9.097 | 9.017 | 9.093 | 3,162,273 | +0.03(+0.37%) |
Jul 07, 2014 | 9.102 | 9.140 | 9.041 | 9.059 | 4,178,776 | +0.03(+0.37%) |
Jul 03, 2014 | 9.078 | 9.026 | 9.026 | 9.026 | 3,249,372 | -0.07(-0.78%) |
Jul 02, 2014 | 8.974 | 9.163 | 8.932 | 9.097 | 4,394,571 | +0.27(+3.04%) |
Jul 01, 2014 | 8.891 | 8.906 | 8.775 | 8.829 | 4,914,592 | -0.00(-0.05%) |
Jun 30, 2014 | 8.860 | 8.860 | 8.730 | 8.833 | 5,794,973 | +0.00(+0.05%) |
Jun 27, 2014 | 8.932 | 8.950 | 8.793 | 8.829 | 3,508,346 | -0.13(-1.50%) |
Jun 26, 2014 | 8.838 | 8.963 | 8.744 | 8.963 | 2,781,527 | +0.09(+1.06%) |
Jun 25, 2014 | 8.757 | 8.945 | 8.726 | 8.869 | 5,350,120 | +0.06(+0.71%) |
Jun 24, 2014 | 8.887 | 8.896 | 8.757 | 8.806 | 4,044,021 | +0.02(+0.25%) |
Jun 23, 2014 | 8.824 | 8.824 | 8.574 | 8.784 | 4,257,279 | +0.09(+1.03%) |
Jun 20, 2014 | 8.730 | 8.757 | 8.636 | 8.694 | 6,636,903 | -0.04(-0.46%) |
Jun 19, 2014 | 8.703 | 8.766 | 8.654 | 8.735 | 3,624,658 | -0.00(-0.05%) |
Jun 18, 2014 | 8.636 | 8.739 | 8.574 | 8.739 | 3,887,517 | +0.12(+1.35%) |
Jun 17, 2014 | 8.556 | 8.636 | 8.551 | 8.623 | 2,828,187 | -0.01(-0.10%) |
Jun 16, 2014 | 8.565 | 8.636 | 8.502 | 8.632 | 3,203,258 | +0.03(+0.31%) |
Jun 13, 2014 | 8.565 | 8.636 | 8.489 | 8.605 | 4,800,606 | +0.06(+0.73%) |
Jun 12, 2014 | 8.484 | 8.645 | 8.435 | 8.542 | 3,315,900 | -0.11(-1.29%) |
Jun 11, 2014 | 8.726 | 8.771 | 8.547 | 8.654 | 3,359,266 | -0.11(-1.23%) |
Jun 10, 2014 | 8.609 | 8.762 | 8.529 | 8.762 | 5,451,977 | +0.11(+1.29%) |
Jun 06, 2014 | 8.574 | 8.672 | 8.533 | 8.650 | 3,828,784 | +0.10(+1.15%) |
Jun 05, 2014 | 8.507 | 8.690 | 8.475 | 8.551 | 3,868,348 | +0.10(+1.22%) |
Jun 04, 2014 | 8.417 | 8.529 | 8.395 | 8.448 | 3,890,733 | +0.03(+0.37%) |
Jun 03, 2014 | 8.377 | 8.435 | 8.287 | 8.417 | 6,719,732 | +0.03(+0.37%) |
Jun 02, 2014 | 8.341 | 8.511 | 8.319 | 8.386 | 5,298,687 | +0.11(+1.35%) |
May 30, 2014 | 8.422 | 8.422 | 8.260 | 8.274 | 10,131,593 | -0.13(-1.49%) |
May 29, 2014 | 8.430 | 8.430 | 8.319 | 8.399 | 6,883,548 | +0.13(+1.62%) |
May 28, 2014 | 8.328 | 8.328 | 8.211 | 8.265 | 6,638,083 | -0.02(-0.27%) |
May 27, 2014 | 8.144 | 8.287 | 8.086 | 8.287 | 7,199,662 | +0.02(+0.22%) |
May 23, 2014 | 8.144 | 8.269 | 8.269 | 8.269 | 7,235,889 | +0.19(+2.38%) |
May 22, 2014 | 8.059 | 8.113 | 8.050 | 8.077 | 6,117,458 | -0.04(-0.44%) |
May 21, 2014 | 7.889 | 8.117 | 7.880 | 8.113 | 5,485,221 | +0.12(+1.45%) |
May 20, 2014 | 7.974 | 8.012 | 7.871 | 7.996 | 7,572,373 | +0.09(+1.13%) |
May 19, 2014 | 7.826 | 7.907 | 7.786 | 7.907 | 3,562,400 | +0.10(+1.26%) |
May 16, 2014 | 7.782 | 7.835 | 7.728 | 7.808 | 2,631,095 | +0.05(+0.63%) |
May 15, 2014 | 7.862 | 7.902 | 7.670 | 7.759 | 3,750,317 | -0.12(-1.53%) |
May 14, 2014 | 7.764 | 7.889 | 7.715 | 7.880 | 6,364,309 | +0.12(+1.50%) |
May 13, 2014 | 7.808 | 7.858 | 7.739 | 7.764 | 3,511,508 | +0.03(+0.35%) |
May 12, 2014 | 7.674 | 7.764 | 7.652 | 7.737 | 3,033,100 | +0.13(+1.65%) |
May 09, 2014 | 7.607 | 7.647 | 7.567 | 7.612 | 3,957,841 | -0.01(-0.12%) |
May 08, 2014 | 7.777 | 7.902 | 7.607 | 7.621 | 8,748,590 | -0.20(-2.52%) |
May 07, 2014 | 7.540 | 7.817 | 7.486 | 7.817 | 10,251,590 | +0.38(+5.05%) |
May 06, 2014 | 7.415 | 7.504 | 7.361 | 7.442 | 5,271,658 | +0.10(+1.34%) |
May 05, 2014 | 7.365 | 7.397 | 7.303 | 7.343 | 3,921,624 | -0.03(-0.36%) |
May 02, 2014 | 7.392 | 7.464 | 7.339 | 7.370 | 4,230,598 | -0.04(-0.54%) |