Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.250 | 6.330 | 6.130 | 6.240 | 514,737 | -0.12(-1.89%) |
Apr 29, 2015 | 6.160 | 6.480 | 6.080 | 6.360 | 573,646 | +0.20(+3.25%) |
Apr 28, 2015 | 6.020 | 6.200 | 6.010 | 6.160 | 571,709 | +0.08(+1.32%) |
Apr 27, 2015 | 6.110 | 6.190 | 6.040 | 6.080 | 492,222 | +0.03(+0.50%) |
Apr 24, 2015 | 6.200 | 6.270 | 6.040 | 6.050 | 552,962 | -0.23(-3.66%) |
Apr 23, 2015 | 6.270 | 6.370 | 6.170 | 6.280 | 367,127 | +0.06(+0.96%) |
Apr 22, 2015 | 6.250 | 6.320 | 6.160 | 6.220 | 530,163 | -0.08(-1.27%) |
Apr 21, 2015 | 6.250 | 6.350 | 6.210 | 6.300 | 395,156 | +0.02(+0.32%) |
Apr 20, 2015 | 6.130 | 6.290 | 6.050 | 6.280 | 264,634 | +0.10(+1.62%) |
Apr 17, 2015 | 6.320 | 6.480 | 6.180 | 6.180 | 462,570 | -0.15(-2.37%) |
Apr 16, 2015 | 6.390 | 6.550 | 6.310 | 6.330 | 381,434 | -0.09(-1.40%) |
Apr 15, 2015 | 6.340 | 6.470 | 6.300 | 6.420 | 331,585 | +0.09(+1.42%) |
Apr 14, 2015 | 6.410 | 6.540 | 6.260 | 6.330 | 473,579 | -0.13(-2.01%) |
Apr 13, 2015 | 6.450 | 6.570 | 6.410 | 6.460 | 341,463 | +0.03(+0.47%) |
Apr 10, 2015 | 6.560 | 6.570 | 6.330 | 6.430 | 329,635 | +0.08(+1.26%) |
Apr 09, 2015 | 6.400 | 6.480 | 6.260 | 6.350 | 367,618 | -0.21(-3.20%) |
Apr 08, 2015 | 6.640 | 6.770 | 6.420 | 6.560 | 432,467 | -0.02(-0.30%) |
Apr 07, 2015 | 6.610 | 6.700 | 6.550 | 6.580 | 451,462 | -0.14(-2.08%) |
Apr 06, 2015 | 6.680 | 6.740 | 6.600 | 6.720 | 330,747 | +0.14(+2.13%) |
Apr 02, 2015 | 6.580 | 6.580 | 6.580 | 0 | -0.04(-0.60%) | |
Apr 01, 2015 | 6.220 | 6.630 | 6.155 | 6.620 | 850,809 | +0.44(+7.12%) |
Mar 31, 2015 | 6.310 | 6.330 | 6.030 | 6.180 | 874,403 | -0.18(-2.83%) |
Mar 30, 2015 | 6.250 | 6.380 | 6.180 | 6.360 | 442,302 | -0.03(-0.47%) |
Mar 27, 2015 | 6.290 | 6.485 | 6.220 | 6.390 | 532,819 | +0.04(+0.63%) |
Mar 26, 2015 | 6.540 | 6.580 | 6.230 | 6.350 | 648,064 | -0.09(-1.40%) |
Mar 25, 2015 | 6.540 | 6.640 | 6.440 | 6.440 | 546,169 | -0.12(-1.83%) |
Mar 24, 2015 | 6.420 | 6.650 | 6.390 | 6.560 | 776,324 | +0.18(+2.82%) |
Mar 23, 2015 | 6.090 | 6.420 | 6.060 | 6.380 | 665,450 | +0.35(+5.80%) |
Mar 20, 2015 | 5.850 | 6.030 | 5.800 | 6.030 | 9,506,517 | +0.20(+3.43%) |
Mar 19, 2015 | 6.040 | 6.040 | 5.790 | 5.830 | 935,419 | -0.16(-2.67%) |
Mar 18, 2015 | 5.890 | 6.010 | 5.770 | 5.990 | 965,505 | +0.11(+1.87%) |
Mar 17, 2015 | 5.840 | 5.980 | 5.690 | 5.880 | 894,452 | +0.03(+0.51%) |
Mar 16, 2015 | 5.750 | 5.920 | 5.610 | 5.850 | 1,052,502 | +0.17(+2.99%) |
Mar 13, 2015 | 5.490 | 5.680 | 5.400 | 5.680 | 799,008 | +0.25(+4.60%) |
Mar 12, 2015 | 5.440 | 5.480 | 5.350 | 5.430 | 886,551 | +0.06(+1.12%) |
Mar 11, 2015 | 5.130 | 5.450 | 5.130 | 5.370 | 549,069 | +0.25(+4.88%) |
Mar 10, 2015 | 5.260 | 5.470 | 5.050 | 5.120 | 790,811 | -0.19(-3.58%) |
Mar 09, 2015 | 5.790 | 5.810 | 5.300 | 5.310 | 600,348 | -0.36(-6.35%) |
Mar 06, 2015 | 5.830 | 5.880 | 5.630 | 5.670 | 820,607 | -0.46(-7.50%) |
Mar 05, 2015 | 5.990 | 6.190 | 5.970 | 6.130 | 535,806 | +0.14(+2.34%) |
Mar 04, 2015 | 6.040 | 5.900 | 5.990 | 712,297 | +0.06(+1.01%) | |
Mar 03, 2015 | 5.880 | 5.930 | 847,515 | -0.06(-1.00%) | ||
Mar 02, 2015 | 6.110 | 6.240 | 5.980 | 5.990 | 956,488 | -0.12(-1.96%) |
Feb 27, 2015 | 6.210 | 6.260 | 6.110 | 6.110 | 518,365 | -0.11(-1.77%) |
Feb 26, 2015 | 6.140 | 6.220 | 295,173 | -0.02(-0.32%) | ||
Feb 25, 2015 | 5.970 | 6.360 | 5.850 | 6.240 | 804,350 | +0.33(+5.58%) |
Feb 24, 2015 | 5.770 | 5.910 | 5.720 | 5.910 | 765,445 | +0.13(+2.25%) |
Feb 23, 2015 | 5.840 | 5.840 | 5.680 | 5.780 | 584,329 | -0.06(-1.03%) |
Feb 20, 2015 | 5.780 | 5.980 | 5.700 | 5.840 | 476,893 | +0.01(+0.17%) |
Feb 19, 2015 | 6.110 | 6.110 | 5.760 | 5.830 | 538,467 | -0.27(-4.43%) |
Feb 18, 2015 | 6.050 | 6.110 | 5.890 | 6.100 | 637,806 | -0.01(-0.16%) |
Feb 17, 2015 | 6.110 | 6.190 | 6.000 | 6.110 | 922,556 | -0.16(-2.55%) |
Feb 13, 2015 | 6.270 | 6.270 | 6.270 | 0 | +0.27(+4.50%) | |
Feb 12, 2015 | 6.360 | 6.420 | 5.960 | 6.000 | 1,162,327 | -0.39(-6.10%) |
Feb 11, 2015 | 7.050 | 7.080 | 6.340 | 6.390 | 996,331 | -0.73(-10.25%) |
Feb 10, 2015 | 7.360 | 7.450 | 7.120 | 7.120 | 535,972 | -0.48(-6.32%) |
Feb 09, 2015 | 7.600 | 7.660 | 7.480 | 7.600 | 289,717 | +0.01(+0.13%) |
Feb 06, 2015 | 7.250 | 7.710 | 7.210 | 7.590 | 660,664 | -0.10(-1.30%) |
Feb 05, 2015 | 7.580 | 7.810 | 7.440 | 7.690 | 1,306,142 | +0.20(+2.67%) |
Feb 04, 2015 | 7.440 | 7.580 | 7.235 | 7.490 | 391,911 | +0.27(+3.74%) |
Feb 03, 2015 | 7.640 | 7.640 | 7.200 | 7.220 | 485,951 | -0.48(-6.23%) |
Feb 02, 2015 | 7.480 | 7.830 | 7.360 | 7.700 | 804,974 | +0.08(+1.05%) |
Jan 30, 2015 | 7.480 | 7.750 | 7.350 | 7.620 | 2,529,250 | +0.37(+5.10%) |
Jan 29, 2015 | 7.250 | 7.480 | 7.100 | 7.250 | 690,291 | -0.11(-1.49%) |
Jan 28, 2015 | 7.480 | 7.550 | 7.250 | 7.360 | 727,368 | -0.13(-1.74%) |
Jan 27, 2015 | 7.240 | 7.580 | 7.240 | 7.490 | 1,239,934 | +0.33(+4.61%) |
Jan 26, 2015 | 6.700 | 7.300 | 6.660 | 7.160 | 1,512,335 | +0.48(+7.19%) |
Jan 23, 2015 | 6.590 | 6.770 | 6.580 | 6.680 | 833,434 | +0.04(+0.60%) |
Jan 22, 2015 | 6.790 | 6.850 | 6.570 | 6.640 | 805,889 | -0.02(-0.30%) |
Jan 21, 2015 | 6.730 | 6.860 | 6.520 | 6.660 | 1,276,709 | +0.04(+0.60%) |
Jan 20, 2015 | 6.840 | 6.930 | 6.610 | 6.620 | 1,151,237 | -0.17(-2.50%) |
Jan 19, 2015 | 6.760 | 6.790 | 6.630 | 6.790 | 300,250 | -0.03(-0.44%) |
Jan 16, 2015 | 6.990 | 7.020 | 6.590 | 6.820 | 1,176,298 | -0.01(-0.15%) |
Jan 15, 2015 | 7.070 | 6.800 | 6.830 | 939,354 | +0.00(+0.00%) | |
Jan 14, 2015 | 6.820 | 7.000 | 6.620 | 6.830 | 620,913 | +0.10(+1.49%) |
Jan 13, 2015 | 6.990 | 7.070 | 6.670 | 6.730 | 681,707 | -0.22(-3.17%) |
Jan 12, 2015 | 6.770 | 7.070 | 6.680 | 6.950 | 974,087 | +0.20(+2.96%) |
Jan 09, 2015 | 6.670 | 6.750 | 6.650 | 6.750 | 486,049 | +0.17(+2.58%) |
Jan 08, 2015 | 6.660 | 6.750 | 6.540 | 6.580 | 508,763 | -0.16(-2.37%) |
Jan 07, 2015 | 6.660 | 6.870 | 6.460 | 6.740 | 740,048 | +0.04(+0.60%) |
Jan 06, 2015 | 6.600 | 6.840 | 6.540 | 6.700 | 721,251 | +0.11(+1.67%) |
Jan 05, 2015 | 6.370 | 6.620 | 6.200 | 6.590 | 784,026 | +0.40(+6.46%) |
Jan 02, 2015 | 6.070 | 6.200 | 5.900 | 6.190 | 453,355 | +0.15(+2.48%) |
Dec 31, 2014 | 6.040 | 6.040 | 6.040 | 0 | +0.15(+2.55%) | |
Dec 30, 2014 | 5.770 | 5.990 | 5.740 | 5.890 | 510,759 | +0.18(+3.15%) |
Dec 29, 2014 | 5.640 | 5.770 | 5.500 | 5.710 | 548,621 | +0.14(+2.51%) |
Dec 24, 2014 | 5.570 | 5.570 | 5.570 | 0 | +0.16(+2.96%) | |
Dec 23, 2014 | 5.360 | 5.620 | 5.330 | 5.410 | 512,258 | +0.04(+0.74%) |
Dec 22, 2014 | 5.620 | 5.630 | 5.340 | 5.370 | 955,839 | -0.34(-5.95%) |
Dec 19, 2014 | 5.330 | 5.710 | 5.330 | 5.710 | 3,959,444 | +0.29(+5.35%) |
Dec 18, 2014 | 5.250 | 5.500 | 5.250 | 5.420 | 709,850 | +0.22(+4.23%) |
Dec 17, 2014 | 5.290 | 5.290 | 5.040 | 5.200 | 901,140 | +0.17(+3.38%) |
Dec 16, 2014 | 4.870 | 5.030 | 1,196,919 | +0.10(+2.03%) | ||
Dec 15, 2014 | 5.580 | 5.580 | 4.910 | 4.930 | 1,022,343 | -0.50(-9.21%) |
Dec 12, 2014 | 5.530 | 5.580 | 5.380 | 5.430 | 1,099,784 | -0.08(-1.45%) |
Dec 11, 2014 | 5.410 | 5.710 | 5.250 | 5.510 | 785,292 | +0.06(+1.10%) |
Dec 10, 2014 | 5.470 | 5.800 | 5.390 | 5.450 | 453,909 | -0.04(-0.73%) |
Dec 09, 2014 | 5.500 | 5.640 | 5.330 | 5.490 | 830,543 | +0.07(+1.29%) |
Dec 08, 2014 | 5.460 | 5.550 | 5.120 | 5.420 | 654,208 | +0.01(+0.18%) |
Dec 05, 2014 | 5.490 | 5.510 | 5.330 | 5.410 | 466,869 | -0.17(-3.05%) |
Dec 04, 2014 | 5.580 | 5.720 | 5.510 | 5.580 | 579,994 | -0.02(-0.36%) |
Dec 03, 2014 | 5.500 | 5.700 | 5.460 | 5.600 | 634,283 | +0.11(+2.00%) |
Dec 02, 2014 | 5.520 | 5.580 | 5.340 | 5.490 | 673,015 | -0.09(-1.61%) |
Dec 01, 2014 | 5.240 | 5.740 | 5.240 | 5.580 | 675,025 | +0.37(+7.10%) |
Nov 28, 2014 | 5.680 | 5.680 | 5.150 | 5.210 | 525,790 | -0.54(-9.39%) |
Nov 27, 2014 | 5.910 | 5.910 | 5.650 | 5.750 | 69,437 | -0.15(-2.54%) |
Nov 26, 2014 | 5.790 | 6.000 | 5.760 | 5.900 | 533,039 | +0.11(+1.90%) |
Nov 25, 2014 | 5.800 | 5.870 | 5.700 | 5.790 | 820,576 | +0.04(+0.70%) |
Nov 24, 2014 | 5.820 | 5.900 | 5.720 | 5.750 | 375,709 | -0.10(-1.71%) |
Nov 21, 2014 | 5.950 | 6.050 | 5.790 | 5.850 | 757,172 | +0.03(+0.52%) |
Nov 20, 2014 | 5.710 | 5.920 | 5.700 | 5.820 | 906,366 | +0.15(+2.65%) |
Nov 19, 2014 | 5.890 | 5.950 | 5.545 | 5.670 | 1,342,626 | -0.32(-5.34%) |
Nov 18, 2014 | 5.250 | 6.000 | 5.250 | 5.990 | 1,047,245 | +0.85(+16.54%) |
Nov 17, 2014 | 4.970 | 5.140 | 4.810 | 5.140 | 989,402 | +0.20(+4.05%) |
Nov 14, 2014 | 4.700 | 5.010 | 4.610 | 4.940 | 1,109,817 | +0.13(+2.70%) |
Nov 13, 2014 | 5.010 | 5.070 | 4.750 | 4.810 | 440,833 | -0.14(-2.83%) |
Nov 12, 2014 | 4.940 | 5.100 | 4.660 | 4.950 | 601,238 | +0.05(+1.02%) |
Nov 11, 2014 | 4.820 | 5.020 | 4.810 | 4.900 | 721,283 | +0.16(+3.38%) |
Nov 10, 2014 | 4.830 | 4.970 | 4.690 | 4.740 | 735,857 | -0.27(-5.39%) |
Nov 07, 2014 | 4.750 | 5.050 | 4.530 | 5.010 | 980,604 | +0.33(+7.05%) |
Nov 06, 2014 | 4.490 | 4.890 | 4.420 | 4.680 | 879,768 | +0.26(+5.88%) |
Nov 05, 2014 | 4.570 | 4.740 | 4.350 | 4.420 | 1,102,770 | -0.15(-3.28%) |
Nov 04, 2014 | 4.880 | 4.885 | 4.480 | 4.570 | 806,255 | -0.33(-6.73%) |
Nov 03, 2014 | 4.450 | 5.000 | 4.410 | 4.900 | 703,002 | +0.50(+11.36%) |
Oct 31, 2014 | 4.210 | 4.580 | 3.960 | 4.400 | 916,928 | -0.28(-5.98%) |
Oct 30, 2014 | 5.480 | 5.480 | 4.620 | 4.680 | 1,150,169 | -0.78(-14.29%) |
Oct 29, 2014 | 5.380 | 5.720 | 5.320 | 5.460 | 520,976 | -0.01(-0.18%) |
Oct 28, 2014 | 5.480 | 5.490 | 5.300 | 5.470 | 237,379 | -0.02(-0.36%) |
Oct 27, 2014 | 5.500 | 5.550 | 5.300 | 5.490 | 308,289 | -0.04(-0.72%) |
Oct 24, 2014 | 5.580 | 5.640 | 5.450 | 5.530 | 337,532 | -0.05(-0.90%) |
Oct 23, 2014 | 5.470 | 5.660 | 5.310 | 5.580 | 497,236 | -0.02(-0.36%) |
Oct 22, 2014 | 5.660 | 5.800 | 5.580 | 5.600 | 452,820 | -0.13(-2.27%) |
Oct 21, 2014 | 5.580 | 5.860 | 5.580 | 5.730 | 525,232 | +0.17(+3.06%) |
Oct 20, 2014 | 5.460 | 5.590 | 5.320 | 5.560 | 418,745 | +0.11(+2.02%) |
Oct 17, 2014 | 5.890 | 5.890 | 5.380 | 5.450 | 493,179 | -0.49(-8.25%) |
Oct 16, 2014 | 5.940 | 6.220 | 5.810 | 5.940 | 650,467 | -0.12(-1.98%) |
Oct 15, 2014 | 6.040 | 6.270 | 5.990 | 6.060 | 868,722 | +0.13(+2.19%) |
Oct 14, 2014 | 5.620 | 6.080 | 5.550 | 5.930 | 552,645 | +0.37(+6.65%) |
Oct 10, 2014 | 5.560 | 5.560 | 5.560 | 0 | +0.01(+0.18%) | |
Oct 09, 2014 | 5.530 | 5.550 | 5.210 | 5.550 | 644,661 | +0.05(+0.91%) |
Oct 08, 2014 | 5.070 | 5.710 | 4.930 | 5.500 | 787,992 | +0.48(+9.56%) |
Oct 07, 2014 | 5.270 | 5.300 | 5.020 | 5.020 | 334,130 | -0.24(-4.56%) |
Oct 06, 2014 | 5.290 | 5.300 | 5.175 | 5.260 | 285,738 | +0.04(+0.77%) |
Oct 03, 2014 | 5.080 | 5.330 | 5.070 | 5.220 | 576,068 | +0.04(+0.77%) |
Oct 02, 2014 | 5.160 | 5.230 | 5.110 | 5.180 | 347,975 | +0.01(+0.19%) |
Oct 01, 2014 | 5.080 | 5.190 | 5.000 | 5.170 | 552,709 | +0.15(+2.99%) |
Sep 30, 2014 | 5.440 | 5.440 | 5.000 | 5.020 | 498,633 | -0.41(-7.55%) |
Sep 29, 2014 | 5.470 | 5.520 | 5.300 | 5.430 | 303,961 | +0.18(+3.43%) |
Sep 26, 2014 | 5.350 | 5.410 | 5.250 | 5.250 | 501,335 | -0.17(-3.14%) |
Sep 25, 2014 | 5.370 | 5.490 | 5.340 | 5.420 | 372,105 | +0.05(+0.93%) |
Sep 24, 2014 | 5.360 | 5.410 | 5.340 | 5.370 | 346,565 | +0.08(+1.51%) |
Sep 23, 2014 | 5.220 | 5.420 | 5.200 | 5.290 | 576,192 | +0.11(+2.12%) |
Sep 22, 2014 | 5.310 | 5.410 | 5.140 | 5.180 | 462,727 | -0.21(-3.90%) |
Sep 19, 2014 | 5.530 | 5.600 | 5.320 | 5.390 | 815,341 | -0.17(-3.06%) |
Sep 18, 2014 | 5.530 | 5.610 | 5.460 | 5.560 | 509,172 | +0.01(+0.18%) |
Sep 17, 2014 | 5.650 | 5.660 | 5.550 | 5.550 | 308,443 | -0.04(-0.72%) |
Sep 16, 2014 | 5.590 | 5.690 | 5.550 | 5.590 | 359,895 | -0.03(-0.53%) |
Sep 15, 2014 | 5.820 | 5.850 | 5.580 | 5.620 | 425,794 | -0.16(-2.77%) |
Sep 12, 2014 | 5.750 | 5.850 | 5.630 | 5.780 | 423,495 | -0.14(-2.36%) |
Sep 11, 2014 | 5.750 | 5.920 | 5.690 | 5.920 | 476,107 | +0.08(+1.37%) |
Sep 10, 2014 | 5.930 | 6.005 | 5.790 | 5.840 | 459,659 | -0.16(-2.67%) |
Sep 09, 2014 | 6.150 | 6.310 | 5.980 | 6.000 | 435,717 | -0.16(-2.60%) |
Sep 08, 2014 | 6.540 | 6.550 | 6.150 | 6.160 | 357,948 | -0.39(-5.95%) |
Sep 05, 2014 | 6.540 | 6.570 | 6.410 | 6.550 | 260,853 | +0.01(+0.15%) |
Sep 04, 2014 | 6.590 | 6.670 | 6.490 | 6.540 | 261,905 | -0.06(-0.91%) |
Sep 03, 2014 | 6.650 | 6.670 | 6.530 | 6.600 | 275,334 | -0.08(-1.20%) |
Sep 02, 2014 | 6.490 | 6.760 | 6.410 | 6.680 | 350,133 | +0.12(+1.83%) |
Aug 29, 2014 | 6.560 | 6.560 | 6.560 | 0 | +0.23(+3.63%) | |
Aug 28, 2014 | 6.300 | 6.430 | 6.260 | 6.330 | 338,383 | +0.06(+0.96%) |
Aug 27, 2014 | 6.310 | 6.310 | 6.270 | 6.270 | 336,504 | -0.01(-0.16%) |
Aug 26, 2014 | 6.370 | 6.410 | 6.270 | 6.280 | 359,610 | -0.04(-0.63%) |
Aug 25, 2014 | 6.360 | 6.390 | 6.290 | 6.320 | 206,339 | -0.11(-1.71%) |
Aug 22, 2014 | 6.260 | 6.520 | 6.260 | 6.430 | 574,381 | +0.16(+2.55%) |
Aug 21, 2014 | 6.200 | 6.290 | 6.140 | 6.270 | 235,056 | -0.06(-0.95%) |
Aug 20, 2014 | 6.390 | 6.390 | 6.270 | 6.330 | 240,876 | -0.02(-0.31%) |
Aug 19, 2014 | 6.380 | 6.400 | 6.300 | 6.350 | 378,632 | -0.01(-0.16%) |
Aug 18, 2014 | 6.030 | 6.370 | 6.020 | 6.360 | 282,431 | +0.26(+4.26%) |
Aug 15, 2014 | 5.960 | 6.170 | 5.940 | 6.100 | 387,898 | +0.04(+0.66%) |
Aug 14, 2014 | 6.000 | 6.110 | 5.990 | 6.060 | 314,207 | +0.05(+0.83%) |
Aug 13, 2014 | 5.900 | 6.040 | 5.900 | 6.010 | 184,417 | +0.09(+1.52%) |
Aug 12, 2014 | 5.890 | 5.980 | 5.870 | 5.920 | 281,881 | +0.02(+0.34%) |
Aug 11, 2014 | 6.000 | 6.030 | 5.820 | 5.900 | 241,176 | -0.08(-1.34%) |
Aug 08, 2014 | 5.980 | 6.070 | 5.930 | 5.980 | 207,648 | -0.02(-0.33%) |
Aug 07, 2014 | 5.830 | 6.060 | 5.740 | 6.000 | 501,469 | +0.15(+2.56%) |
Aug 06, 2014 | 5.750 | 5.880 | 5.680 | 5.850 | 318,921 | +0.15(+2.63%) |
Aug 05, 2014 | 5.860 | 5.880 | 5.645 | 5.700 | 470,091 | -0.13(-2.23%) |
Aug 01, 2014 | 5.830 | 5.830 | 5.830 | 0 | +0.16(+2.82%) | |
Jul 31, 2014 | 5.750 | 5.810 | 5.635 | 5.670 | 738,553 | -0.11(-1.90%) |
Jul 30, 2014 | 6.070 | 6.170 | 5.770 | 5.780 | 1,234,890 | -0.54(-8.54%) |
Jul 29, 2014 | 6.360 | 6.370 | 6.240 | 6.320 | 199,248 | +0.02(+0.32%) |
Jul 28, 2014 | 6.270 | 6.360 | 6.270 | 6.300 | 301,147 | -0.01(-0.16%) |
Jul 25, 2014 | 6.160 | 6.310 | 6.160 | 6.310 | 255,105 | +0.13(+2.10%) |
Jul 24, 2014 | 6.330 | 6.345 | 6.140 | 6.180 | 299,637 | -0.17(-2.68%) |
Jul 23, 2014 | 6.340 | 6.370 | 6.290 | 6.350 | 213,076 | +0.03(+0.47%) |
Jul 22, 2014 | 6.240 | 6.400 | 6.240 | 6.320 | 361,647 | +0.14(+2.27%) |
Jul 21, 2014 | 6.350 | 6.350 | 6.115 | 6.180 | 399,575 | -0.11(-1.75%) |
Jul 18, 2014 | 6.260 | 6.350 | 6.220 | 6.290 | 352,714 | -0.11(-1.72%) |
Jul 17, 2014 | 6.250 | 6.410 | 6.220 | 6.400 | 643,096 | +0.23(+3.73%) |
Jul 16, 2014 | 6.060 | 6.210 | 6.050 | 6.170 | 534,428 | +0.13(+2.15%) |
Jul 15, 2014 | 6.190 | 6.235 | 6.040 | 6.040 | 414,163 | -0.13(-2.11%) |
Jul 14, 2014 | 6.110 | 6.310 | 6.050 | 6.170 | 595,988 | -0.15(-2.37%) |
Jul 11, 2014 | 6.220 | 6.330 | 6.190 | 6.320 | 438,993 | +0.07(+1.12%) |
Jul 10, 2014 | 6.630 | 6.630 | 6.230 | 6.250 | 780,089 | -0.30(-4.58%) |
Jul 09, 2014 | 6.500 | 6.625 | 6.410 | 6.550 | 589,205 | +0.05(+0.77%) |
Jul 08, 2014 | 6.420 | 6.530 | 6.350 | 6.500 | 740,457 | +0.01(+0.15%) |
Jul 07, 2014 | 6.390 | 6.540 | 6.335 | 6.490 | 595,682 | +0.07(+1.09%) |
Jul 04, 2014 | 6.440 | 6.480 | 6.350 | 6.420 | 160,385 | +0.03(+0.47%) |
Jul 03, 2014 | 6.220 | 6.460 | 6.160 | 6.390 | 610,365 | +0.09(+1.43%) |
Jul 02, 2014 | 6.750 | 6.760 | 6.260 | 6.300 | 6,359,763 | -0.43(-6.39%) |
Jun 30, 2014 | 6.730 | 6.730 | 6.730 | 0 | +0.70(+11.61%) | |
Jun 27, 2014 | 5.800 | 6.100 | 5.780 | 6.030 | 1,103,390 | +0.22(+3.79%) |
Jun 26, 2014 | 5.660 | 5.820 | 5.630 | 5.810 | 503,341 | +0.09(+1.57%) |
Jun 25, 2014 | 5.650 | 5.740 | 5.590 | 5.720 | 846,572 | +0.02(+0.35%) |
Jun 24, 2014 | 5.810 | 5.830 | 5.670 | 5.700 | 1,152,930 | -0.03(-0.52%) |
Jun 23, 2014 | 5.790 | 5.870 | 5.690 | 5.730 | 1,436,260 | +0.05(+0.88%) |
Jun 20, 2014 | 5.400 | 5.760 | 5.370 | 5.680 | 12,966,291 | +0.29(+5.38%) |
Jun 19, 2014 | 5.440 | 5.500 | 5.320 | 5.390 | 2,031,293 | +0.03(+0.56%) |
Jun 18, 2014 | 5.340 | 5.450 | 5.210 | 5.360 | 1,217,526 | +0.11(+2.10%) |
Jun 17, 2014 | 5.000 | 5.585 | 4.930 | 5.250 | 1,874,279 | +0.17(+3.35%) |
Jun 16, 2014 | 5.150 | 5.150 | 4.860 | 5.080 | 1,647,205 | +0.33(+6.95%) |
Jun 13, 2014 | 4.730 | 4.880 | 4.530 | 4.750 | 1,022,769 | +0.18(+3.94%) |
Jun 12, 2014 | 4.350 | 4.580 | 4.310 | 4.570 | 527,380 | +0.26(+6.03%) |
Jun 11, 2014 | 4.100 | 4.590 | 4.070 | 4.310 | 1,455,736 | +0.24(+5.90%) |
Jun 10, 2014 | 3.980 | 4.105 | 3.960 | 4.070 | 592,135 | +0.08(+2.01%) |
Jun 06, 2014 | 4.040 | 4.050 | 3.970 | 3.990 | 1,278,377 | +0.03(+0.76%) |
Jun 05, 2014 | 4.050 | 4.050 | 3.930 | 3.960 | 331,973 | -0.02(-0.50%) |
Jun 04, 2014 | 4.000 | 4.060 | 3.960 | 3.980 | 1,150,753 | +0.04(+1.02%) |
Jun 03, 2014 | 3.790 | 4.260 | 3.790 | 3.940 | 1,380,676 | +0.24(+6.49%) |
Jun 02, 2014 | 4.610 | 4.640 | 3.160 | 3.700 | 2,824,075 | -0.91(-19.74%) |
May 30, 2014 | 4.720 | 4.720 | 4.570 | 4.610 | 402,085 | -0.13(-2.74%) |
May 29, 2014 | 4.650 | 4.770 | 4.600 | 4.740 | 125,839 | +0.09(+1.94%) |
May 28, 2014 | 4.710 | 4.710 | 4.580 | 4.650 | 292,572 | -0.09(-1.90%) |
May 27, 2014 | 4.800 | 4.850 | 4.710 | 4.740 | 355,239 | -0.06(-1.25%) |
May 26, 2014 | 4.930 | 4.930 | 4.770 | 4.800 | 78,928 | -0.08(-1.64%) |
May 23, 2014 | 4.740 | 4.900 | 4.675 | 4.880 | 660,331 | +0.18(+3.83%) |
May 22, 2014 | 4.940 | 4.940 | 4.680 | 4.700 | 698,045 | -0.07(-1.47%) |
May 21, 2014 | 4.750 | 4.815 | 4.680 | 4.770 | 866,974 | -0.05(-1.04%) |
May 20, 2014 | 5.070 | 5.070 | 4.740 | 4.820 | 1,028,743 | -0.21(-4.17%) |
May 16, 2014 | 5.030 | 5.030 | 5.030 | 0 | +0.00(+0.00%) | |
May 15, 2014 | 5.180 | 5.210 | 5.030 | 5.030 | 580,499 | -0.22(-4.19%) |
May 14, 2014 | 5.180 | 5.290 | 5.180 | 5.250 | 906,654 | +0.07(+1.35%) |
May 13, 2014 | 5.290 | 5.290 | 5.180 | 5.180 | 198,155 | -0.06(-1.15%) |
May 12, 2014 | 5.260 | 5.320 | 5.190 | 5.240 | 364,084 | +0.02(+0.38%) |
May 09, 2014 | 5.370 | 5.380 | 5.170 | 5.220 | 265,865 | -0.15(-2.79%) |
May 08, 2014 | 5.550 | 5.570 | 5.360 | 5.370 | 311,460 | -0.15(-2.72%) |
May 07, 2014 | 5.540 | 5.550 | 5.370 | 5.520 | 369,728 | -0.01(-0.18%) |
May 06, 2014 | 5.500 | 5.580 | 5.480 | 5.530 | 194,087 | -0.02(-0.36%) |
May 05, 2014 | 5.660 | 5.680 | 5.500 | 5.550 | 262,061 | -0.05(-0.89%) |
May 02, 2014 | 5.550 | 5.680 | 5.520 | 5.600 | 451,889 | +0.13(+2.38%) |