Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.950 | 7.010 | 6.600 | 6.690 | 177,093 | -0.30(-4.29%) |
Apr 29, 2015 | 7.130 | 7.300 | 6.940 | 6.990 | 41,594 | -0.16(-2.24%) |
Apr 28, 2015 | 7.240 | 7.340 | 6.900 | 7.150 | 78,542 | -0.06(-0.83%) |
Apr 27, 2015 | 7.610 | 7.730 | 7.070 | 7.210 | 155,445 | -0.41(-5.38%) |
Apr 24, 2015 | 7.910 | 7.920 | 7.590 | 7.620 | 51,751 | -0.27(-3.42%) |
Apr 23, 2015 | 7.770 | 7.960 | 7.750 | 7.890 | 77,466 | +0.03(+0.38%) |
Apr 22, 2015 | 7.850 | 7.930 | 7.550 | 7.860 | 56,596 | -0.02(-0.25%) |
Apr 21, 2015 | 7.900 | 8.070 | 7.830 | 7.880 | 76,090 | -0.01(-0.13%) |
Apr 20, 2015 | 7.780 | 7.920 | 7.640 | 7.890 | 48,145 | +0.16(+2.07%) |
Apr 17, 2015 | 7.810 | 7.880 | 7.610 | 7.730 | 86,435 | -0.14(-1.78%) |
Apr 16, 2015 | 7.880 | 7.900 | 7.600 | 7.870 | 44,314 | -0.05(-0.63%) |
Apr 15, 2015 | 7.760 | 8.025 | 7.680 | 7.920 | 84,276 | +0.16(+2.06%) |
Apr 14, 2015 | 8.050 | 8.090 | 7.750 | 7.760 | 74,732 | -0.26(-3.24%) |
Apr 13, 2015 | 8.000 | 8.140 | 7.860 | 8.020 | 85,780 | +0.10(+1.26%) |
Apr 10, 2015 | 7.800 | 8.140 | 7.610 | 7.920 | 96,575 | +0.20(+2.59%) |
Apr 09, 2015 | 7.640 | 7.960 | 7.270 | 7.720 | 137,005 | +0.05(+0.65%) |
Apr 08, 2015 | 7.250 | 7.740 | 7.050 | 7.670 | 133,367 | +0.39(+5.36%) |
Apr 07, 2015 | 7.400 | 7.610 | 7.220 | 7.280 | 110,943 | -0.15(-2.02%) |
Apr 06, 2015 | 7.570 | 7.705 | 7.270 | 7.430 | 133,824 | -0.11(-1.46%) |
Apr 02, 2015 | 7.660 | 7.540 | 7.540 | 7.540 | 127,800 | -0.07(-0.92%) |
Apr 01, 2015 | 7.490 | 7.730 | 7.130 | 7.610 | 194,681 | +0.06(+0.79%) |
Mar 31, 2015 | 7.410 | 7.680 | 7.302 | 7.550 | 190,948 | +0.10(+1.34%) |
Mar 30, 2015 | 7.240 | 7.530 | 7.102 | 7.450 | 94,495 | +0.22(+3.04%) |
Mar 27, 2015 | 6.980 | 7.250 | 6.866 | 7.230 | 94,023 | +0.24(+3.43%) |
Mar 26, 2015 | 7.080 | 7.310 | 6.820 | 6.990 | 106,977 | -0.09(-1.27%) |
Mar 25, 2015 | 7.670 | 7.680 | 7.020 | 7.080 | 172,798 | -0.59(-7.69%) |
Mar 24, 2015 | 7.890 | 8.000 | 7.620 | 7.670 | 115,286 | -0.21(-2.66%) |
Mar 23, 2015 | 7.770 | 7.950 | 7.500 | 7.880 | 163,654 | +0.09(+1.16%) |
Mar 20, 2015 | 8.320 | 8.330 | 7.740 | 7.790 | 203,056 | -0.58(-6.93%) |
Mar 19, 2015 | 8.300 | 8.410 | 7.950 | 8.370 | 98,208 | +0.01(+0.12%) |
Mar 18, 2015 | 8.690 | 8.690 | 8.272 | 8.360 | 104,912 | -0.33(-3.80%) |
Mar 17, 2015 | 8.530 | 8.710 | 8.360 | 8.690 | 60,808 | +0.11(+1.28%) |
Mar 16, 2015 | 8.950 | 8.950 | 8.370 | 8.580 | 207,264 | -0.31(-3.49%) |
Mar 13, 2015 | 8.180 | 8.940 | 7.710 | 8.890 | 220,443 | +0.83(+10.30%) |
Mar 12, 2015 | 7.840 | 8.130 | 7.470 | 8.060 | 95,643 | +0.31(+4.00%) |
Mar 11, 2015 | 8.110 | 8.257 | 7.670 | 7.750 | 156,398 | -0.33(-4.08%) |
Mar 10, 2015 | 7.690 | 8.190 | 7.690 | 8.080 | 94,099 | +0.28(+3.59%) |
Mar 09, 2015 | 7.740 | 7.890 | 7.654 | 7.800 | 96,384 | +0.06(+0.78%) |
Mar 06, 2015 | 7.930 | 7.930 | 7.640 | 7.740 | 141,017 | -0.24(-3.01%) |
Mar 05, 2015 | 8.050 | 8.230 | 7.890 | 7.980 | 99,321 | -0.03(-0.37%) |
Mar 04, 2015 | 7.830 | 8.030 | 7.620 | 8.010 | 169,732 | +0.17(+2.17%) |
Mar 03, 2015 | 8.070 | 8.070 | 7.690 | 7.840 | 58,309 | -0.28(-3.45%) |
Mar 02, 2015 | 8.120 | 8.330 | 7.940 | 8.120 | 108,020 | -0.02(-0.25%) |
Feb 27, 2015 | 8.220 | 8.420 | 7.910 | 8.140 | 84,960 | -0.12(-1.45%) |
Feb 26, 2015 | 8.230 | 8.340 | 8.010 | 8.260 | 82,214 | +0.05(+0.61%) |
Feb 25, 2015 | 7.990 | 8.330 | 7.780 | 8.210 | 77,156 | +0.22(+2.75%) |
Feb 24, 2015 | 8.220 | 8.220 | 7.870 | 7.990 | 50,388 | -0.20(-2.44%) |
Feb 23, 2015 | 8.270 | 8.350 | 8.160 | 8.190 | 47,154 | -0.08(-0.97%) |
Feb 20, 2015 | 8.410 | 8.490 | 8.050 | 8.270 | 81,159 | -0.10(-1.19%) |
Feb 19, 2015 | 8.240 | 8.485 | 8.050 | 8.370 | 73,166 | +0.13(+1.58%) |
Feb 18, 2015 | 8.270 | 8.388 | 7.970 | 8.240 | 47,194 | -0.01(-0.12%) |
Feb 17, 2015 | 7.880 | 8.330 | 7.880 | 8.250 | 142,012 | +0.40(+5.10%) |
Feb 13, 2015 | 7.840 | 7.850 | 7.850 | 7.850 | 137,800 | +0.04(+0.51%) |
Feb 12, 2015 | 7.620 | 7.850 | 7.490 | 7.810 | 108,514 | +0.25(+3.31%) |
Feb 11, 2015 | 7.670 | 7.750 | 7.480 | 7.560 | 162,336 | -0.10(-1.31%) |
Feb 10, 2015 | 7.640 | 7.840 | 7.550 | 7.660 | 320,168 | +0.12(+1.59%) |
Feb 09, 2015 | 7.410 | 8.000 | 7.310 | 7.540 | 166,913 | +0.05(+0.67%) |
Feb 06, 2015 | 7.620 | 7.960 | 7.420 | 7.490 | 177,216 | -0.18(-2.35%) |
Feb 05, 2015 | 7.500 | 7.750 | 7.430 | 7.670 | 256,353 | +0.23(+3.09%) |
Feb 04, 2015 | 7.400 | 7.670 | 7.337 | 7.440 | 225,485 | -0.06(-0.80%) |
Feb 03, 2015 | 8.080 | 8.090 | 7.350 | 7.500 | 342,103 | -0.47(-5.90%) |
Feb 02, 2015 | 8.180 | 8.360 | 7.890 | 7.970 | 279,167 | -0.25(-3.04%) |
Jan 30, 2015 | 8.730 | 9.100 | 8.160 | 8.220 | 455,590 | -0.60(-6.80%) |
Jan 29, 2015 | 8.750 | 9.200 | 8.656 | 8.820 | 511,764 | +0.05(+0.57%) |
Jan 28, 2015 | 8.820 | 8.960 | 8.550 | 8.770 | 329,212 | -0.06(-0.68%) |
Jan 27, 2015 | 8.710 | 9.000 | 8.500 | 8.830 | 293,715 | +0.08(+0.91%) |
Jan 26, 2015 | 8.590 | 8.750 | 8.370 | 8.750 | 244,184 | +0.26(+3.06%) |
Jan 23, 2015 | 8.340 | 8.530 | 7.880 | 8.490 | 594,712 | +0.15(+1.80%) |
Jan 22, 2015 | 7.670 | 8.370 | 7.180 | 8.340 | 426,992 | +0.68(+8.88%) |
Jan 21, 2015 | 7.820 | 7.820 | 7.370 | 7.660 | 357,048 | -0.15(-1.92%) |
Jan 20, 2015 | 7.400 | 7.822 | 7.180 | 7.810 | 234,451 | +0.46(+6.26%) |
Jan 16, 2015 | 6.970 | 7.350 | 6.970 | 7.350 | 243,983 | +0.34(+4.85%) |
Jan 15, 2015 | 6.820 | 7.100 | 6.720 | 7.010 | 179,303 | +0.12(+1.74%) |
Jan 14, 2015 | 6.990 | 7.130 | 6.810 | 6.890 | 160,056 | -0.20(-2.82%) |
Jan 13, 2015 | 6.950 | 7.300 | 6.930 | 7.090 | 154,710 | +0.17(+2.46%) |
Jan 12, 2015 | 7.010 | 7.090 | 6.840 | 6.920 | 94,924 | -0.12(-1.70%) |
Jan 09, 2015 | 7.050 | 7.100 | 6.910 | 7.040 | 143,539 | -0.06(-0.85%) |
Jan 08, 2015 | 6.980 | 7.143 | 6.820 | 7.100 | 218,861 | +0.14(+2.01%) |
Jan 07, 2015 | 6.680 | 7.000 | 6.600 | 6.960 | 183,073 | +0.32(+4.82%) |
Jan 06, 2015 | 6.800 | 6.880 | 6.510 | 6.640 | 160,695 | -0.17(-2.50%) |
Jan 05, 2015 | 6.770 | 7.090 | 6.750 | 6.810 | 102,716 | -0.01(-0.15%) |
Jan 02, 2015 | 6.840 | 6.970 | 6.560 | 6.820 | 175,344 | -0.01(-0.15%) |
Dec 31, 2014 | 6.660 | 6.830 | 6.830 | 6.830 | 176,200 | +0.20(+3.02%) |
Dec 30, 2014 | 6.640 | 6.670 | 6.460 | 6.630 | 121,123 | -0.05(-0.75%) |
Dec 29, 2014 | 6.640 | 6.735 | 6.410 | 6.680 | 224,832 | +0.01(+0.15%) |
Dec 26, 2014 | 6.650 | 6.745 | 6.600 | 6.670 | 91,641 | +0.03(+0.45%) |
Dec 24, 2014 | 6.670 | 6.640 | 6.640 | 6.640 | 118,000 | -0.04(-0.60%) |
Dec 23, 2014 | 7.200 | 7.300 | 6.400 | 6.680 | 396,249 | -0.51(-7.09%) |
Dec 22, 2014 | 7.340 | 7.430 | 6.900 | 7.190 | 171,788 | -0.01(-0.14%) |
Dec 19, 2014 | 6.680 | 7.400 | 6.570 | 7.200 | 611,921 | +0.49(+7.30%) |
Dec 18, 2014 | 6.840 | 6.992 | 6.620 | 6.710 | 302,800 | -0.07(-1.03%) |
Dec 17, 2014 | 6.690 | 6.920 | 6.540 | 6.780 | 469,646 | +0.02(+0.30%) |
Dec 16, 2014 | 6.260 | 7.160 | 6.250 | 6.760 | 567,611 | +0.05(+0.75%) |
Dec 15, 2014 | 5.770 | 7.000 | 5.610 | 6.710 | 2,365,690 | +1.11(+19.82%) |
Dec 12, 2014 | 8.320 | 8.500 | 5.560 | 5.600 | 9,271,947 | +1.11(+24.72%) |
Dec 11, 2014 | 4.450 | 4.600 | 4.400 | 4.490 | 521,265 | +0.09(+2.05%) |
Dec 10, 2014 | 4.660 | 4.698 | 4.400 | 4.400 | 107,278 | -0.29(-6.18%) |
Dec 09, 2014 | 4.370 | 4.790 | 4.245 | 4.690 | 116,311 | +0.28(+6.35%) |
Dec 08, 2014 | 4.400 | 4.550 | 4.360 | 4.410 | 156,467 | +0.04(+0.92%) |
Dec 05, 2014 | 4.070 | 4.500 | 4.060 | 4.370 | 279,701 | +0.23(+5.56%) |
Dec 04, 2014 | 4.270 | 4.310 | 4.130 | 4.140 | 48,322 | -0.11(-2.59%) |
Dec 03, 2014 | 4.470 | 4.540 | 4.200 | 4.250 | 115,970 | -0.22(-4.92%) |
Dec 02, 2014 | 4.590 | 4.680 | 4.380 | 4.470 | 104,383 | -0.09(-1.97%) |
Dec 01, 2014 | 4.620 | 4.725 | 4.560 | 4.560 | 57,831 | -0.05(-1.08%) |
Nov 28, 2014 | 4.770 | 4.885 | 4.600 | 4.610 | 54,549 | -0.17(-3.56%) |
Nov 26, 2014 | 4.780 | 4.780 | 4.780 | 4.780 | 53,900 | +0.03(+0.63%) |
Nov 25, 2014 | 4.710 | 4.860 | 4.701 | 4.750 | 119,203 | +0.03(+0.64%) |
Nov 24, 2014 | 4.700 | 4.850 | 4.640 | 4.720 | 76,161 | +0.02(+0.43%) |
Nov 21, 2014 | 4.950 | 4.950 | 4.690 | 4.700 | 87,528 | -0.16(-3.29%) |
Nov 20, 2014 | 4.620 | 4.860 | 4.551 | 4.860 | 48,247 | +0.20(+4.29%) |
Nov 19, 2014 | 4.730 | 4.860 | 4.530 | 4.660 | 67,580 | -0.04(-0.85%) |
Nov 18, 2014 | 4.780 | 4.900 | 4.570 | 4.700 | 57,907 | -0.03(-0.63%) |
Nov 17, 2014 | 4.880 | 5.000 | 4.730 | 4.730 | 54,605 | -0.20(-4.06%) |
Nov 14, 2014 | 5.070 | 5.165 | 4.920 | 4.930 | 63,658 | -0.11(-2.18%) |
Nov 13, 2014 | 5.200 | 5.230 | 5.020 | 5.040 | 15,788 | -0.09(-1.75%) |
Nov 12, 2014 | 5.050 | 5.190 | 5.050 | 5.130 | 81,309 | +0.03(+0.59%) |
Nov 11, 2014 | 5.000 | 5.130 | 4.910 | 5.100 | 70,549 | +0.11(+2.20%) |
Nov 10, 2014 | 4.710 | 4.990 | 4.620 | 4.990 | 89,617 | +0.29(+6.17%) |
Nov 07, 2014 | 4.850 | 5.040 | 4.610 | 4.700 | 58,087 | -0.14(-2.89%) |
Nov 06, 2014 | 5.400 | 5.400 | 4.750 | 4.840 | 99,168 | -0.69(-12.48%) |
Nov 05, 2014 | 5.610 | 5.652 | 5.440 | 5.530 | 74,810 | +0.00(+0.00%) |
Nov 04, 2014 | 5.580 | 5.690 | 5.520 | 5.530 | 46,932 | -0.07(-1.25%) |
Nov 03, 2014 | 5.600 | 5.780 | 5.520 | 5.600 | 79,237 | -0.02(-0.36%) |
Oct 31, 2014 | 6.110 | 6.150 | 5.610 | 5.620 | 144,672 | -0.34(-5.70%) |
Oct 30, 2014 | 5.870 | 6.020 | 5.870 | 5.960 | 89,104 | +0.09(+1.53%) |
Oct 29, 2014 | 5.920 | 5.930 | 5.850 | 5.870 | 49,176 | -0.07(-1.18%) |
Oct 28, 2014 | 5.770 | 5.987 | 5.730 | 5.940 | 94,171 | +0.19(+3.30%) |
Oct 27, 2014 | 5.640 | 5.720 | 5.720 | 5.750 | 68,457 | +0.03(+0.52%) |
Oct 24, 2014 | 5.950 | 5.980 | 5.630 | 5.720 | 68,362 | -0.23(-3.87%) |
Oct 23, 2014 | 5.790 | 6.020 | 5.790 | 5.950 | 184,706 | +0.26(+4.57%) |
Oct 22, 2014 | 5.610 | 5.800 | 5.500 | 5.690 | 154,667 | +0.13(+2.34%) |
Oct 21, 2014 | 5.380 | 5.590 | 5.300 | 5.560 | 89,535 | +0.22(+4.12%) |
Oct 20, 2014 | 5.480 | 5.600 | 5.224 | 5.340 | 87,534 | +0.06(+1.14%) |
Oct 17, 2014 | 5.270 | 5.340 | 5.050 | 5.280 | 124,320 | +0.15(+2.92%) |
Oct 16, 2014 | 4.610 | 5.200 | 4.610 | 5.130 | 209,177 | +0.45(+9.62%) |
Oct 15, 2014 | 4.470 | 4.720 | 4.290 | 4.680 | 122,636 | +0.13(+2.86%) |
Oct 14, 2014 | 4.510 | 4.680 | 4.400 | 4.550 | 65,076 | +0.13(+2.94%) |
Oct 13, 2014 | 4.490 | 4.660 | 4.298 | 4.420 | 64,852 | -0.04(-0.90%) |
Oct 10, 2014 | 4.520 | 4.630 | 4.360 | 4.460 | 53,994 | -0.10(-2.19%) |
Oct 09, 2014 | 4.860 | 4.860 | 4.550 | 4.560 | 61,788 | -0.32(-6.56%) |
Oct 08, 2014 | 4.490 | 4.900 | 4.460 | 4.880 | 134,728 | +0.40(+8.93%) |
Oct 07, 2014 | 4.480 | 4.620 | 4.380 | 4.480 | 70,922 | -0.09(-1.97%) |
Oct 06, 2014 | 4.630 | 4.650 | 4.490 | 4.570 | 64,539 | -0.07(-1.51%) |
Oct 03, 2014 | 4.410 | 4.670 | 4.330 | 4.640 | 78,622 | +0.32(+7.41%) |
Oct 02, 2014 | 4.280 | 4.430 | 4.090 | 4.320 | 80,877 | +0.03(+0.70%) |
Oct 01, 2014 | 4.500 | 4.500 | 4.240 | 4.290 | 94,658 | -0.21(-4.67%) |
Sep 30, 2014 | 4.530 | 4.820 | 4.480 | 4.500 | 190,350 | -0.05(-1.10%) |
Sep 29, 2014 | 4.720 | 4.850 | 4.410 | 4.550 | 192,948 | -0.28(-5.80%) |
Sep 26, 2014 | 4.670 | 4.850 | 4.563 | 4.830 | 77,349 | +0.16(+3.43%) |
Sep 25, 2014 | 4.900 | 4.900 | 4.610 | 4.670 | 97,154 | -0.23(-4.69%) |
Sep 24, 2014 | 4.780 | 5.000 | 4.720 | 4.900 | 71,975 | +0.15(+3.16%) |
Sep 23, 2014 | 4.690 | 4.810 | 4.650 | 4.750 | 84,191 | -0.01(-0.21%) |
Sep 22, 2014 | 4.810 | 4.920 | 4.750 | 4.760 | 133,066 | -0.11(-2.26%) |
Sep 19, 2014 | 5.080 | 5.220 | 4.830 | 4.870 | 167,624 | -0.20(-3.94%) |
Sep 18, 2014 | 5.210 | 5.210 | 4.990 | 5.070 | 35,537 | -0.12(-2.31%) |
Sep 17, 2014 | 5.070 | 5.250 | 5.050 | 5.190 | 39,846 | +0.11(+2.17%) |
Sep 16, 2014 | 4.980 | 5.110 | 4.960 | 5.080 | 45,742 | +0.10(+2.01%) |
Sep 15, 2014 | 5.070 | 5.096 | 4.900 | 4.980 | 54,315 | -0.07(-1.39%) |
Sep 12, 2014 | 5.240 | 5.290 | 5.020 | 5.050 | 65,155 | -0.19(-3.63%) |
Sep 11, 2014 | 5.140 | 5.300 | 4.900 | 5.240 | 64,672 | +0.04(+0.77%) |
Sep 10, 2014 | 5.070 | 5.200 | 4.662 | 5.200 | 34,597 | +0.12(+2.36%) |
Sep 09, 2014 | 5.160 | 5.160 | 4.990 | 5.080 | 61,956 | -0.09(-1.74%) |
Sep 08, 2014 | 5.070 | 5.170 | 5.020 | 5.170 | 23,858 | +0.11(+2.17%) |
Sep 05, 2014 | 5.030 | 5.090 | 4.910 | 5.060 | 110,707 | -0.01(-0.20%) |
Sep 04, 2014 | 5.090 | 5.120 | 5.090 | 5.070 | 50,119 | -0.02(-0.39%) |
Sep 03, 2014 | 5.210 | 5.290 | 5.050 | 5.090 | 41,673 | -0.12(-2.30%) |
Sep 02, 2014 | 5.150 | 5.255 | 5.060 | 5.210 | 42,542 | +0.10(+1.96%) |
Aug 29, 2014 | 5.030 | 5.110 | 5.110 | 5.110 | 51,900 | +0.08(+1.59%) |
Aug 28, 2014 | 5.050 | 5.120 | 5.020 | 5.030 | 31,447 | -0.07(-1.37%) |
Aug 27, 2014 | 5.090 | 5.174 | 5.010 | 5.100 | 25,505 | +0.00(+0.00%) |
Aug 26, 2014 | 5.030 | 5.140 | 5.010 | 5.100 | 96,465 | +0.10(+2.00%) |
Aug 25, 2014 | 5.040 | 5.106 | 4.960 | 5.000 | 37,166 | +0.05(+1.01%) |
Aug 22, 2014 | 4.985 | 5.060 | 4.985 | 4.950 | 45,719 | -0.04(-0.80%) |
Aug 21, 2014 | 5.000 | 5.182 | 4.930 | 4.990 | 50,004 | -0.02(-0.40%) |
Aug 20, 2014 | 5.100 | 5.200 | 5.010 | 5.010 | 46,271 | -0.13(-2.53%) |
Aug 19, 2014 | 5.190 | 5.250 | 5.100 | 5.140 | 34,126 | -0.07(-1.34%) |
Aug 18, 2014 | 5.160 | 5.250 | 5.090 | 5.210 | 50,099 | +0.12(+2.36%) |
Aug 15, 2014 | 5.260 | 5.260 | 5.040 | 5.090 | 53,050 | -0.06(-1.17%) |
Aug 14, 2014 | 5.100 | 5.180 | 5.070 | 5.150 | 55,558 | +0.02(+0.39%) |
Aug 13, 2014 | 5.040 | 5.160 | 4.910 | 5.130 | 81,875 | +0.15(+3.01%) |
Aug 12, 2014 | 5.160 | 5.160 | 4.980 | 4.980 | 70,323 | -0.25(-4.78%) |
Aug 11, 2014 | 5.260 | 5.350 | 5.110 | 5.230 | 43,183 | +0.03(+0.58%) |
Aug 08, 2014 | 5.260 | 5.340 | 5.010 | 5.200 | 205,299 | -0.08(-1.52%) |
Aug 07, 2014 | 5.560 | 5.560 | 5.240 | 5.280 | 70,124 | -0.28(-5.04%) |
Aug 06, 2014 | 5.310 | 5.590 | 5.310 | 5.560 | 54,298 | +0.05(+0.91%) |
Aug 05, 2014 | 5.380 | 5.560 | 5.380 | 5.510 | 89,952 | +0.09(+1.66%) |
Aug 04, 2014 | 5.690 | 5.690 | 5.330 | 5.420 | 92,399 | -0.20(-3.56%) |
Aug 01, 2014 | 5.510 | 5.690 | 5.430 | 5.620 | 113,953 | +0.12(+2.18%) |
Jul 31, 2014 | 5.590 | 5.640 | 5.380 | 5.500 | 176,976 | -0.20(-3.51%) |
Jul 30, 2014 | 5.750 | 5.910 | 5.540 | 5.700 | 80,650 | +0.02(+0.35%) |
Jul 29, 2014 | 5.500 | 5.750 | 5.380 | 5.680 | 103,253 | +0.19(+3.46%) |
Jul 28, 2014 | 5.620 | 5.620 | 5.550 | 5.490 | 82,515 | -0.15(-2.66%) |
Jul 25, 2014 | 5.440 | 5.710 | 5.440 | 5.640 | 65,963 | +0.12(+2.17%) |
Jul 24, 2014 | 5.740 | 5.805 | 5.420 | 5.520 | 109,139 | -0.25(-4.33%) |
Jul 23, 2014 | 5.780 | 5.795 | 5.400 | 5.770 | 145,225 | +0.02(+0.35%) |
Jul 22, 2014 | 5.670 | 5.800 | 5.630 | 5.750 | 111,510 | +0.13(+2.31%) |
Jul 21, 2014 | 5.580 | 5.710 | 5.520 | 5.620 | 78,350 | -0.02(-0.35%) |
Jul 18, 2014 | 5.530 | 5.690 | 5.450 | 5.640 | 131,001 | +0.08(+1.44%) |
Jul 17, 2014 | 5.670 | 5.800 | 5.540 | 5.560 | 110,283 | -0.18(-3.14%) |
Jul 16, 2014 | 5.590 | 5.790 | 5.500 | 5.740 | 112,449 | +0.19(+3.42%) |
Jul 15, 2014 | 5.615 | 5.640 | 5.510 | 5.550 | 82,321 | -0.07(-1.25%) |
Jul 14, 2014 | 5.810 | 5.810 | 5.560 | 5.620 | 98,216 | -0.08(-1.40%) |
Jul 11, 2014 | 5.560 | 5.740 | 5.500 | 5.700 | 57,334 | +0.10(+1.79%) |
Jul 10, 2014 | 5.440 | 5.680 | 5.380 | 5.600 | 60,638 | -0.06(-1.06%) |
Jul 09, 2014 | 5.620 | 5.670 | 5.340 | 5.660 | 81,975 | +0.05(+0.89%) |
Jul 08, 2014 | 5.770 | 5.770 | 5.360 | 5.610 | 132,213 | -0.15(-2.60%) |
Jul 07, 2014 | 6.040 | 6.050 | 5.700 | 5.760 | 127,265 | -0.28(-4.64%) |
Jul 03, 2014 | 6.010 | 6.040 | 6.040 | 6.040 | 32,400 | +0.05(+0.83%) |
Jul 02, 2014 | 6.040 | 6.060 | 5.810 | 5.990 | 134,065 | -0.04(-0.66%) |
Jul 01, 2014 | 5.900 | 6.070 | 5.730 | 6.030 | 245,253 | +0.18(+3.08%) |
Jun 30, 2014 | 5.580 | 5.910 | 5.570 | 5.850 | 194,850 | +0.36(+6.56%) |
Jun 27, 2014 | 5.420 | 5.560 | 5.250 | 5.490 | 870,208 | +0.03(+0.55%) |
Jun 26, 2014 | 5.620 | 5.650 | 5.291 | 5.460 | 149,789 | -0.13(-2.33%) |
Jun 25, 2014 | 5.580 | 5.710 | 5.375 | 5.590 | 116,337 | -0.04(-0.71%) |
Jun 24, 2014 | 5.780 | 5.890 | 5.580 | 5.630 | 109,348 | -0.15(-2.60%) |
Jun 23, 2014 | 6.050 | 6.050 | 5.690 | 5.780 | 141,253 | -0.22(-3.67%) |
Jun 20, 2014 | 6.030 | 6.060 | 5.840 | 6.000 | 189,128 | -0.04(-0.58%) |
Jun 19, 2014 | 6.050 | 6.050 | 5.900 | 6.035 | 82,610 | +0.00(+0.08%) |
Jun 18, 2014 | 5.930 | 6.040 | 5.760 | 6.030 | 131,097 | +0.09(+1.52%) |
Jun 17, 2014 | 6.020 | 6.110 | 5.900 | 5.940 | 90,430 | -0.11(-1.82%) |
Jun 16, 2014 | 5.550 | 6.068 | 5.550 | 6.050 | 308,142 | +0.46(+8.23%) |
Jun 13, 2014 | 5.800 | 5.900 | 5.550 | 5.590 | 82,863 | -0.17(-2.95%) |
Jun 12, 2014 | 5.820 | 5.890 | 5.700 | 5.760 | 69,244 | -0.09(-1.54%) |
Jun 11, 2014 | 5.850 | 5.910 | 5.765 | 5.850 | 59,660 | -0.05(-0.85%) |
Jun 10, 2014 | 5.900 | 5.990 | 5.800 | 5.900 | 140,188 | +0.37(+6.69%) |
Jun 06, 2014 | 5.410 | 5.530 | 5.370 | 5.530 | 144,662 | +0.11(+2.03%) |
Jun 05, 2014 | 5.260 | 5.450 | 5.190 | 5.420 | 123,581 | +0.17(+3.24%) |
Jun 04, 2014 | 5.150 | 5.370 | 5.140 | 5.250 | 47,858 | +0.06(+1.16%) |
Jun 03, 2014 | 5.300 | 5.400 | 5.100 | 5.190 | 65,689 | -0.09(-1.70%) |
Jun 02, 2014 | 5.400 | 5.442 | 5.220 | 5.280 | 99,891 | -0.10(-1.86%) |
May 30, 2014 | 5.370 | 5.438 | 5.240 | 5.380 | 145,409 | +0.03(+0.56%) |
May 29, 2014 | 5.340 | 5.390 | 5.280 | 5.350 | 108,472 | +0.05(+0.94%) |
May 28, 2014 | 5.020 | 5.400 | 4.960 | 5.300 | 144,769 | +0.27(+5.37%) |
May 27, 2014 | 4.930 | 5.050 | 4.790 | 5.030 | 184,753 | +0.18(+3.71%) |
May 23, 2014 | 4.830 | 4.850 | 4.850 | 4.850 | 79,400 | +0.00(+0.00%) |
May 22, 2014 | 4.850 | 4.890 | 4.700 | 4.850 | 137,013 | +0.00(+0.00%) |
May 21, 2014 | 5.030 | 5.078 | 4.840 | 4.850 | 139,282 | -0.16(-3.19%) |
May 20, 2014 | 5.170 | 5.190 | 4.920 | 5.010 | 140,875 | -0.21(-4.02%) |
May 19, 2014 | 4.890 | 5.230 | 4.890 | 5.220 | 102,823 | +0.28(+5.67%) |
May 16, 2014 | 5.010 | 5.072 | 4.820 | 4.940 | 147,581 | -0.09(-1.79%) |
May 15, 2014 | 5.150 | 5.200 | 4.970 | 5.030 | 115,518 | -0.14(-2.71%) |
May 14, 2014 | 5.180 | 5.340 | 5.100 | 5.170 | 119,317 | -0.07(-1.34%) |
May 13, 2014 | 5.380 | 5.460 | 5.210 | 5.240 | 100,301 | -0.18(-3.32%) |
May 12, 2014 | 5.120 | 5.540 | 5.120 | 5.420 | 141,666 | +0.31(+6.07%) |
May 09, 2014 | 5.220 | 5.360 | 4.850 | 5.110 | 238,409 | -0.28(-5.19%) |
May 08, 2014 | 5.640 | 5.750 | 5.340 | 5.390 | 289,576 | -0.40(-6.91%) |
May 07, 2014 | 5.800 | 5.800 | 5.590 | 5.790 | 165,013 | +0.03(+0.52%) |
May 06, 2014 | 5.910 | 5.935 | 5.550 | 5.760 | 229,026 | -0.20(-3.36%) |
May 05, 2014 | 5.650 | 5.990 | 5.620 | 5.960 | 225,656 | +0.27(+4.75%) |
May 02, 2014 | 5.980 | 5.980 | 5.570 | 5.690 | 159,899 | -0.16(-2.74%) |