Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.486 | 3.696 | 3.486 | 3.677 | 119,206 | +0.19(+5.46%) |
May 28, 2015 | 3.583 | 3.589 | 3.467 | 3.486 | 186,268 | -0.10(-2.79%) |
May 27, 2015 | 3.654 | 3.664 | 3.583 | 3.586 | 76,367 | +0.02(+0.45%) |
May 26, 2015 | 3.654 | 3.673 | 3.554 | 3.570 | 53,263 | -0.13(-3.49%) |
May 22, 2015 | 3.641 | 3.699 | 3.699 | 3.699 | 54,524 | +0.03(+0.70%) |
May 21, 2015 | 3.573 | 3.680 | 3.554 | 3.673 | 80,311 | +0.12(+3.45%) |
May 20, 2015 | 3.628 | 3.686 | 3.551 | 3.551 | 176,515 | -0.07(-2.05%) |
May 19, 2015 | 3.586 | 3.683 | 3.586 | 3.625 | 106,792 | +0.01(+0.27%) |
May 18, 2015 | 3.712 | 3.738 | 3.596 | 3.615 | 230,897 | -0.11(-2.86%) |
May 15, 2015 | 3.754 | 3.822 | 3.719 | 3.722 | 101,098 | -0.06(-1.71%) |
May 14, 2015 | 3.893 | 3.909 | 3.783 | 3.786 | 86,665 | -0.09(-2.25%) |
May 13, 2015 | 3.909 | 3.957 | 3.874 | 3.874 | 78,920 | -0.04(-1.07%) |
May 12, 2015 | 3.767 | 3.970 | 3.767 | 3.915 | 121,997 | +0.11(+2.80%) |
May 11, 2015 | 3.796 | 3.857 | 3.762 | 3.809 | 130,163 | +0.02(+0.43%) |
May 08, 2015 | 3.883 | 3.913 | 3.748 | 3.793 | 82,814 | -0.09(-2.25%) |
May 07, 2015 | 3.922 | 3.922 | 3.815 | 3.880 | 90,336 | -0.05(-1.23%) |
May 06, 2015 | 3.951 | 4.025 | 3.906 | 3.928 | 110,560 | +0.00(+0.00%) |
May 05, 2015 | 3.777 | 3.928 | 3.738 | 3.928 | 232,771 | +0.23(+6.20%) |
May 04, 2015 | 3.770 | 3.777 | 3.696 | 3.699 | 116,114 | -0.03(-0.78%) |
May 01, 2015 | 3.677 | 3.739 | 3.615 | 3.728 | 118,611 | +0.03(+0.87%) |
Apr 30, 2015 | 3.719 | 3.756 | 3.641 | 3.696 | 154,163 | -0.01(-0.35%) |
Apr 29, 2015 | 3.651 | 3.770 | 3.644 | 3.709 | 133,856 | +0.03(+0.79%) |
Apr 28, 2015 | 3.693 | 3.746 | 3.664 | 3.680 | 189,201 | -0.03(-0.70%) |
Apr 27, 2015 | 3.783 | 3.825 | 3.664 | 3.706 | 224,218 | -0.09(-2.38%) |
Apr 24, 2015 | 3.880 | 3.880 | 3.751 | 3.796 | 127,722 | -0.05(-1.26%) |
Apr 23, 2015 | 3.822 | 3.880 | 3.809 | 3.844 | 124,813 | +0.02(+0.51%) |
Apr 22, 2015 | 3.861 | 3.890 | 3.751 | 3.825 | 271,523 | -0.04(-0.92%) |
Apr 21, 2015 | 3.980 | 3.983 | 3.783 | 3.861 | 238,920 | -0.08(-1.97%) |
Apr 20, 2015 | 4.061 | 4.073 | 3.880 | 3.938 | 239,531 | -0.08(-2.01%) |
Apr 17, 2015 | 4.099 | 4.099 | 4.016 | 4.019 | 139,374 | -0.10(-2.51%) |
Apr 16, 2015 | 4.196 | 4.196 | 4.039 | 4.122 | 232,006 | -0.03(-0.78%) |
Apr 15, 2015 | 3.974 | 4.232 | 3.970 | 4.154 | 304,950 | +0.18(+4.55%) |
Apr 14, 2015 | 3.844 | 4.018 | 3.844 | 3.974 | 133,522 | +0.10(+2.50%) |
Apr 13, 2015 | 3.822 | 3.970 | 3.712 | 3.877 | 457,844 | -0.16(-3.88%) |
Apr 10, 2015 | 4.033 | 4.049 | 3.926 | 4.033 | 181,736 | +0.05(+1.19%) |
Apr 09, 2015 | 4.055 | 4.081 | 3.967 | 3.986 | 260,250 | -0.07(-1.72%) |
Apr 08, 2015 | 4.081 | 4.098 | 4.014 | 4.055 | 155,492 | +0.02(+0.55%) |
Apr 07, 2015 | 3.875 | 4.100 | 3.869 | 4.033 | 251,314 | +0.16(+4.17%) |
Apr 06, 2015 | 3.850 | 4.160 | 3.850 | 3.872 | 521,974 | +0.08(+2.00%) |
Apr 02, 2015 | 3.616 | 3.796 | 3.796 | 3.796 | 873,751 | +0.13(+3.54%) |
Apr 01, 2015 | 4.777 | 4.777 | 3.486 | 3.666 | 2,577,361 | -1.18(-24.40%) |
Mar 31, 2015 | 5.103 | 5.103 | 4.849 | 4.849 | 282,609 | -0.34(-6.58%) |
Mar 30, 2015 | 5.204 | 5.409 | 5.178 | 5.191 | 199,846 | +0.02(+0.31%) |
Mar 27, 2015 | 5.109 | 5.204 | 5.090 | 5.175 | 115,664 | +0.09(+1.80%) |
Mar 26, 2015 | 4.941 | 5.102 | 4.929 | 5.084 | 119,533 | +0.08(+1.58%) |
Mar 25, 2015 | 4.910 | 5.042 | 4.872 | 5.004 | 167,906 | +0.13(+2.73%) |
Mar 24, 2015 | 4.878 | 4.913 | 4.862 | 4.872 | 65,847 | +0.03(+0.52%) |
Mar 23, 2015 | 4.783 | 4.916 | 4.783 | 4.846 | 69,972 | +0.05(+1.12%) |
Mar 20, 2015 | 4.830 | 4.872 | 4.793 | 4.793 | 101,376 | -0.03(-0.66%) |
Mar 19, 2015 | 4.903 | 4.935 | 4.824 | 4.824 | 82,462 | -0.04(-0.85%) |
Mar 18, 2015 | 4.840 | 4.938 | 4.815 | 4.865 | 119,391 | +0.00(+0.06%) |
Mar 17, 2015 | 4.827 | 4.944 | 4.827 | 4.862 | 181,622 | +0.01(+0.20%) |
Mar 16, 2015 | 4.821 | 4.900 | 4.793 | 4.853 | 178,881 | -0.01(-0.13%) |
Mar 13, 2015 | 4.808 | 4.875 | 4.808 | 4.859 | 51,381 | +0.02(+0.33%) |
Mar 12, 2015 | 4.979 | 4.979 | 4.827 | 4.843 | 78,802 | -0.07(-1.48%) |
Mar 11, 2015 | 4.913 | 4.962 | 4.856 | 4.916 | 86,815 | +0.08(+1.64%) |
Mar 10, 2015 | 4.840 | 5.023 | 4.818 | 4.837 | 162,503 | -0.01(-0.13%) |
Mar 09, 2015 | 4.913 | 5.049 | 4.840 | 4.843 | 201,506 | -0.01(-0.26%) |
Mar 06, 2015 | 4.843 | 4.925 | 4.840 | 4.856 | 73,601 | -0.01(-0.13%) |
Mar 05, 2015 | 4.830 | 4.940 | 4.824 | 4.862 | 139,288 | -0.00(-0.06%) |
Mar 04, 2015 | 4.906 | 4.935 | 4.810 | 4.865 | 99,286 | -0.05(-1.03%) |
Mar 03, 2015 | 4.963 | 4.998 | 4.884 | 4.916 | 79,048 | -0.02(-0.38%) |
Mar 02, 2015 | 4.859 | 5.046 | 4.856 | 4.935 | 175,720 | +0.07(+1.36%) |
Feb 27, 2015 | 4.878 | 4.900 | 4.843 | 4.868 | 46,956 | -0.02(-0.32%) |
Feb 26, 2015 | 4.887 | 4.887 | 4.764 | 4.884 | 66,742 | +0.05(+0.98%) |
Feb 25, 2015 | 4.786 | 4.922 | 4.713 | 4.837 | 144,254 | +0.05(+1.06%) |
Feb 24, 2015 | 4.843 | 4.903 | 4.780 | 4.786 | 115,601 | -0.05(-1.11%) |
Feb 23, 2015 | 4.698 | 4.859 | 4.691 | 4.840 | 128,925 | +0.13(+2.82%) |
Feb 20, 2015 | 4.783 | 4.827 | 4.669 | 4.707 | 193,622 | -0.10(-2.11%) |
Feb 19, 2015 | 4.713 | 4.837 | 4.713 | 4.808 | 91,187 | +0.00(+0.00%) |
Feb 18, 2015 | 4.941 | 4.941 | 4.802 | 4.808 | 132,437 | -0.19(-3.74%) |
Feb 17, 2015 | 4.897 | 4.995 | 4.770 | 4.995 | 128,318 | +0.18(+3.81%) |
Feb 13, 2015 | 4.793 | 4.811 | 4.811 | 4.811 | 120,441 | +0.08(+1.67%) |
Feb 12, 2015 | 4.960 | 4.960 | 4.726 | 4.732 | 126,614 | -0.17(-3.42%) |
Feb 11, 2015 | 4.745 | 4.900 | 4.682 | 4.900 | 116,771 | +0.09(+1.77%) |
Feb 10, 2015 | 4.966 | 4.966 | 4.758 | 4.815 | 184,483 | -0.19(-3.79%) |
Feb 09, 2015 | 5.049 | 5.049 | 4.907 | 5.004 | 253,324 | -0.01(-0.25%) |
Feb 06, 2015 | 5.055 | 5.199 | 4.989 | 5.017 | 113,404 | -0.04(-0.87%) |
Feb 05, 2015 | 5.049 | 5.131 | 5.030 | 5.061 | 57,362 | +0.07(+1.46%) |
Feb 04, 2015 | 5.077 | 5.115 | 4.978 | 4.989 | 166,850 | -0.11(-2.11%) |
Feb 03, 2015 | 4.903 | 5.159 | 4.897 | 5.096 | 307,020 | +0.28(+5.78%) |
Feb 02, 2015 | 4.748 | 4.856 | 4.748 | 4.818 | 166,290 | +0.14(+2.91%) |
Jan 30, 2015 | 4.587 | 4.789 | 4.587 | 4.682 | 185,523 | +0.09(+1.86%) |
Jan 29, 2015 | 4.688 | 4.729 | 4.467 | 4.596 | 142,901 | -0.07(-1.56%) |
Jan 28, 2015 | 4.903 | 4.903 | 4.606 | 4.669 | 247,264 | -0.22(-4.40%) |
Jan 27, 2015 | 4.723 | 4.903 | 4.669 | 4.884 | 167,444 | +0.13(+2.80%) |
Jan 26, 2015 | 4.717 | 4.801 | 4.574 | 4.751 | 252,395 | +0.10(+2.18%) |
Jan 23, 2015 | 4.660 | 4.811 | 4.606 | 4.650 | 439,161 | -0.01(-0.27%) |
Jan 22, 2015 | 4.793 | 4.793 | 4.620 | 4.663 | 310,937 | -0.13(-2.64%) |
Jan 21, 2015 | 4.701 | 4.818 | 4.634 | 4.789 | 137,293 | +0.11(+2.44%) |
Jan 20, 2015 | 4.777 | 4.789 | 4.612 | 4.675 | 224,564 | -0.13(-2.64%) |
Jan 16, 2015 | 4.650 | 4.856 | 4.574 | 4.802 | 228,790 | +0.14(+2.99%) |
Jan 15, 2015 | 4.774 | 4.783 | 4.549 | 4.663 | 201,177 | -0.06(-1.34%) |
Jan 14, 2015 | 4.745 | 4.845 | 4.492 | 4.726 | 220,966 | -0.08(-1.58%) |
Jan 13, 2015 | 4.748 | 4.970 | 4.717 | 4.802 | 663,469 | -0.06(-1.24%) |
Jan 12, 2015 | 4.844 | 4.917 | 4.737 | 4.862 | 373,234 | -0.04(-0.81%) |
Jan 09, 2015 | 4.886 | 4.981 | 4.737 | 4.902 | 244,125 | +0.05(+1.13%) |
Jan 08, 2015 | 4.883 | 5.005 | 4.792 | 4.847 | 429,170 | +0.11(+2.25%) |
Jan 07, 2015 | 4.625 | 4.868 | 4.615 | 4.740 | 598,051 | +0.15(+3.25%) |
Jan 06, 2015 | 4.552 | 4.683 | 4.412 | 4.591 | 496,595 | +0.02(+0.53%) |
Jan 05, 2015 | 4.558 | 4.619 | 4.479 | 4.567 | 244,279 | -0.05(-1.12%) |
Jan 02, 2015 | 4.427 | 4.713 | 4.351 | 4.619 | 255,129 | +0.19(+4.19%) |
Dec 31, 2014 | 4.202 | 4.433 | 4.433 | 4.433 | 305,986 | +0.15(+3.55%) |
Dec 30, 2014 | 4.543 | 4.634 | 4.184 | 4.281 | 334,942 | -0.26(-5.76%) |
Dec 29, 2014 | 4.521 | 4.868 | 4.488 | 4.543 | 771,635 | -0.02(-0.40%) |
Dec 26, 2014 | 4.363 | 4.646 | 4.363 | 4.561 | 198,496 | +0.20(+4.53%) |
Dec 24, 2014 | 4.491 | 4.363 | 4.363 | 4.363 | 149,871 | -0.18(-4.02%) |
Dec 23, 2014 | 4.631 | 4.686 | 4.497 | 4.546 | 547,630 | -0.08(-1.78%) |
Dec 22, 2014 | 5.078 | 5.078 | 4.622 | 4.628 | 278,783 | -0.37(-7.31%) |
Dec 19, 2014 | 4.655 | 5.032 | 4.628 | 4.993 | 212,215 | +0.39(+8.46%) |
Dec 18, 2014 | 4.832 | 5.474 | 4.457 | 4.603 | 858,941 | -0.09(-1.94%) |
Dec 17, 2014 | 4.378 | 4.792 | 4.378 | 4.695 | 605,886 | +0.30(+6.78%) |
Dec 16, 2014 | 4.178 | 4.451 | 3.980 | 4.397 | 290,996 | +0.13(+3.14%) |
Dec 15, 2014 | 4.701 | 4.774 | 4.205 | 4.263 | 425,995 | -0.43(-9.08%) |
Dec 12, 2014 | 4.704 | 4.856 | 4.643 | 4.689 | 199,903 | -0.18(-3.69%) |
Dec 11, 2014 | 4.643 | 5.020 | 4.643 | 4.868 | 199,828 | +0.12(+2.63%) |
Dec 10, 2014 | 4.759 | 4.845 | 4.576 | 4.743 | 211,137 | -0.09(-1.83%) |
Dec 09, 2014 | 4.579 | 4.981 | 4.579 | 4.832 | 329,578 | +0.15(+3.12%) |
Dec 08, 2014 | 5.185 | 5.200 | 4.549 | 4.686 | 693,396 | -0.58(-10.98%) |
Dec 05, 2014 | 5.474 | 5.474 | 5.252 | 5.264 | 208,626 | -0.18(-3.30%) |
Dec 04, 2014 | 5.516 | 5.586 | 5.416 | 5.443 | 130,433 | -0.15(-2.72%) |
Dec 03, 2014 | 5.382 | 5.595 | 5.325 | 5.595 | 280,143 | +0.23(+4.31%) |
Dec 02, 2014 | 5.197 | 5.446 | 5.109 | 5.364 | 357,780 | +0.15(+2.86%) |
Dec 01, 2014 | 5.595 | 5.604 | 5.020 | 5.215 | 652,162 | -0.49(-8.59%) |
Nov 28, 2014 | 6.085 | 6.128 | 5.640 | 5.705 | 443,822 | -0.58(-9.16%) |
Nov 26, 2014 | 6.575 | 6.280 | 6.280 | 6.280 | 273,448 | -0.27(-4.09%) |
Nov 25, 2014 | 6.712 | 6.712 | 6.542 | 6.548 | 131,725 | -0.16(-2.45%) |
Nov 24, 2014 | 6.694 | 6.739 | 6.633 | 6.712 | 105,455 | +0.03(+0.50%) |
Nov 21, 2014 | 6.794 | 6.821 | 6.679 | 6.679 | 82,037 | -0.06(-0.95%) |
Nov 20, 2014 | 6.602 | 6.794 | 6.578 | 6.742 | 82,672 | +0.11(+1.60%) |
Nov 19, 2014 | 6.566 | 6.727 | 6.550 | 6.636 | 127,002 | -0.04(-0.64%) |
Nov 18, 2014 | 6.812 | 6.858 | 6.663 | 6.679 | 173,902 | -0.15(-2.23%) |
Nov 17, 2014 | 6.803 | 6.847 | 6.694 | 6.831 | 96,154 | -0.04(-0.58%) |
Nov 14, 2014 | 6.779 | 6.907 | 6.717 | 6.870 | 73,772 | +0.09(+1.35%) |
Nov 13, 2014 | 7.010 | 7.010 | 6.743 | 6.779 | 124,583 | -0.24(-3.47%) |
Nov 12, 2014 | 6.983 | 7.083 | 6.892 | 7.022 | 123,117 | -0.04(-0.56%) |
Nov 11, 2014 | 7.129 | 7.129 | 6.892 | 7.062 | 68,589 | -0.07(-1.02%) |
Nov 10, 2014 | 7.092 | 7.254 | 6.977 | 7.135 | 204,922 | +0.19(+2.81%) |
Nov 07, 2014 | 6.846 | 6.946 | 6.730 | 6.940 | 145,943 | +0.31(+4.68%) |
Nov 06, 2014 | 6.633 | 6.681 | 6.548 | 6.630 | 83,543 | +0.05(+0.69%) |
Nov 05, 2014 | 6.466 | 6.651 | 6.423 | 6.584 | 151,215 | +0.07(+1.12%) |
Nov 04, 2014 | 6.901 | 6.901 | 6.481 | 6.511 | 370,602 | -0.43(-6.14%) |
Nov 03, 2014 | 6.998 | 7.130 | 6.919 | 6.937 | 138,078 | -0.13(-1.85%) |
Oct 31, 2014 | 7.171 | 7.171 | 7.025 | 7.068 | 90,780 | -0.05(-0.64%) |
Oct 30, 2014 | 7.150 | 7.171 | 6.413 | 7.114 | 83,513 | -0.06(-0.85%) |
Oct 29, 2014 | 7.317 | 7.352 | 7.126 | 7.174 | 94,155 | -0.06(-0.84%) |
Oct 28, 2014 | 7.108 | 7.254 | 7.074 | 7.235 | 171,359 | +0.11(+1.54%) |
Oct 27, 2014 | 7.089 | 7.165 | 7.165 | 7.126 | 258,944 | -0.04(-0.55%) |
Oct 24, 2014 | 7.254 | 7.278 | 7.035 | 7.165 | 135,636 | -0.02(-0.30%) |
Oct 23, 2014 | 6.934 | 7.317 | 6.882 | 7.187 | 309,210 | +0.22(+3.19%) |
Oct 22, 2014 | 7.284 | 7.284 | 6.952 | 6.965 | 307,462 | -0.33(-4.51%) |
Oct 21, 2014 | 7.308 | 7.308 | 7.232 | 7.293 | 148,069 | +0.14(+2.00%) |
Oct 20, 2014 | 6.928 | 7.150 | 6.870 | 7.150 | 132,602 | +0.29(+4.17%) |
Oct 17, 2014 | 7.059 | 7.150 | 6.815 | 6.864 | 262,570 | -0.08(-1.10%) |
Oct 16, 2014 | 6.046 | 7.065 | 6.012 | 6.940 | 420,440 | +0.75(+12.03%) |
Oct 15, 2014 | 6.417 | 6.573 | 6.085 | 6.195 | 690,349 | -0.23(-3.55%) |
Oct 14, 2014 | 6.803 | 6.864 | 6.389 | 6.423 | 428,677 | -0.44(-6.43%) |
Oct 13, 2014 | 7.016 | 7.120 | 6.791 | 6.864 | 293,250 | -0.17(-2.42%) |
Oct 10, 2014 | 7.333 | 7.333 | 6.846 | 7.035 | 564,366 | -0.31(-4.27%) |
Oct 09, 2014 | 7.649 | 7.649 | 7.345 | 7.348 | 206,414 | -0.23(-3.03%) |
Oct 08, 2014 | 7.607 | 7.680 | 7.372 | 7.578 | 565,148 | -0.00(-0.03%) |
Oct 07, 2014 | 7.857 | 7.883 | 7.543 | 7.580 | 352,705 | -0.27(-3.48%) |
Oct 06, 2014 | 7.818 | 7.930 | 7.769 | 7.853 | 322,311 | +0.13(+1.70%) |
Oct 03, 2014 | 7.722 | 7.748 | 7.631 | 7.722 | 69,004 | +0.03(+0.38%) |
Oct 02, 2014 | 7.642 | 7.699 | 7.504 | 7.692 | 104,549 | +0.07(+0.89%) |
Oct 01, 2014 | 7.710 | 7.771 | 7.622 | 7.625 | 124,828 | -0.06(-0.73%) |
Sep 30, 2014 | 7.871 | 7.871 | 7.639 | 7.680 | 135,127 | -0.08(-0.98%) |
Sep 29, 2014 | 7.516 | 7.766 | 7.469 | 7.757 | 83,528 | +0.21(+2.72%) |
Sep 26, 2014 | 7.443 | 7.567 | 7.443 | 7.551 | 78,469 | +0.06(+0.74%) |
Sep 25, 2014 | 7.542 | 7.560 | 7.428 | 7.495 | 113,763 | +0.02(+0.28%) |
Sep 24, 2014 | 7.490 | 7.560 | 7.416 | 7.475 | 119,353 | +0.00(+0.00%) |
Sep 23, 2014 | 7.451 | 7.589 | 7.451 | 7.475 | 83,631 | +0.01(+0.20%) |
Sep 22, 2014 | 7.686 | 7.686 | 7.451 | 7.460 | 90,736 | -0.18(-2.35%) |
Sep 19, 2014 | 7.777 | 7.777 | 7.622 | 7.639 | 97,491 | -0.06(-0.73%) |
Sep 18, 2014 | 7.824 | 7.868 | 7.557 | 7.695 | 85,040 | -0.05(-0.64%) |
Sep 17, 2014 | 7.689 | 7.871 | 7.689 | 7.745 | 322,951 | +0.03(+0.34%) |
Sep 16, 2014 | 7.537 | 7.732 | 7.449 | 7.719 | 106,235 | +0.16(+2.14%) |
Sep 15, 2014 | 7.534 | 7.625 | 7.313 | 7.557 | 275,979 | +0.01(+0.16%) |
Sep 12, 2014 | 7.727 | 7.727 | 7.507 | 7.545 | 260,228 | -0.17(-2.21%) |
Sep 11, 2014 | 7.804 | 7.827 | 7.698 | 7.716 | 108,884 | -0.14(-1.72%) |
Sep 10, 2014 | 7.865 | 7.892 | 7.739 | 7.851 | 146,176 | -0.07(-0.89%) |
Sep 09, 2014 | 7.927 | 7.992 | 7.883 | 7.921 | 96,323 | -0.04(-0.55%) |
Sep 08, 2014 | 8.165 | 8.165 | 7.930 | 7.965 | 155,113 | -0.15(-1.82%) |
Sep 05, 2014 | 8.130 | 8.150 | 8.089 | 8.113 | 71,908 | -0.01(-0.17%) |
Sep 04, 2014 | 8.086 | 8.174 | 8.065 | 8.127 | 133,595 | +0.01(+0.14%) |
Sep 03, 2014 | 8.127 | 8.142 | 8.021 | 8.115 | 51,793 | -0.03(-0.36%) |
Sep 02, 2014 | 8.127 | 8.174 | 8.092 | 8.144 | 89,497 | -0.03(-0.36%) |
Aug 29, 2014 | 8.103 | 8.174 | 8.174 | 8.174 | 72,861 | +0.10(+1.24%) |
Aug 28, 2014 | 7.998 | 8.077 | 7.965 | 8.074 | 137,722 | +0.08(+1.03%) |
Aug 27, 2014 | 7.965 | 7.998 | 7.948 | 7.992 | 55,521 | +0.03(+0.37%) |
Aug 26, 2014 | 7.895 | 8.004 | 7.874 | 7.962 | 324,684 | +0.07(+0.89%) |
Aug 25, 2014 | 7.865 | 7.930 | 7.821 | 7.892 | 101,325 | +0.05(+0.69%) |
Aug 22, 2014 | 7.901 | 7.901 | 7.901 | 7.838 | 80,229 | -0.06(-0.80%) |
Aug 21, 2014 | 7.839 | 7.921 | 7.827 | 7.901 | 91,383 | +0.03(+0.41%) |
Aug 20, 2014 | 7.915 | 7.915 | 7.915 | 7.868 | 62,671 | -0.03(-0.38%) |
Aug 19, 2014 | 7.795 | 7.911 | 7.795 | 7.899 | 79,807 | +0.11(+1.37%) |
Aug 18, 2014 | 7.886 | 7.939 | 7.783 | 7.792 | 194,186 | -0.02(-0.26%) |
Aug 15, 2014 | 7.783 | 7.842 | 7.769 | 7.813 | 80,542 | +0.03(+0.34%) |
Aug 14, 2014 | 7.816 | 7.904 | 7.745 | 7.786 | 89,248 | -0.04(-0.56%) |
Aug 13, 2014 | 7.871 | 7.962 | 7.813 | 7.830 | 102,898 | -0.05(-0.63%) |
Aug 12, 2014 | 7.877 | 7.907 | 7.827 | 7.880 | 60,768 | -0.02(-0.22%) |
Aug 11, 2014 | 7.915 | 7.930 | 7.833 | 7.898 | 87,359 | -0.02(-0.26%) |
Aug 08, 2014 | 7.695 | 7.910 | 7.695 | 7.918 | 193,291 | +0.22(+2.90%) |
Aug 07, 2014 | 7.698 | 7.742 | 7.654 | 7.695 | 97,015 | -0.02(-0.30%) |
Aug 06, 2014 | 7.683 | 7.807 | 7.660 | 7.719 | 81,305 | +0.00(+0.00%) |
Aug 05, 2014 | 7.821 | 7.863 | 7.666 | 7.719 | 91,669 | -0.18(-2.23%) |
Aug 04, 2014 | 7.860 | 7.901 | 7.783 | 7.895 | 90,495 | +0.08(+0.98%) |
Aug 01, 2014 | 7.921 | 7.943 | 7.710 | 7.818 | 119,806 | -0.08(-1.00%) |
Jul 31, 2014 | 7.927 | 8.048 | 7.827 | 7.898 | 123,395 | -0.16(-1.93%) |
Jul 30, 2014 | 7.998 | 8.077 | 7.904 | 8.053 | 118,131 | +0.10(+1.29%) |
Jul 29, 2014 | 7.865 | 7.965 | 7.794 | 7.951 | 142,175 | +0.05(+0.63%) |
Jul 28, 2014 | 7.848 | 7.901 | 7.691 | 7.901 | 171,272 | +0.10(+1.24%) |
Jul 25, 2014 | 7.857 | 7.880 | 7.636 | 7.804 | 230,127 | -0.03(-0.34%) |
Jul 24, 2014 | 7.892 | 7.900 | 7.812 | 7.830 | 100,545 | -0.03(-0.41%) |
Jul 23, 2014 | 7.918 | 7.924 | 7.819 | 7.863 | 80,161 | -0.03(-0.34%) |
Jul 22, 2014 | 7.854 | 7.927 | 7.813 | 7.889 | 117,886 | +0.10(+1.32%) |
Jul 21, 2014 | 7.763 | 7.804 | 7.716 | 7.786 | 115,288 | +0.04(+0.45%) |
Jul 18, 2014 | 7.783 | 7.904 | 7.713 | 7.751 | 109,956 | -0.03(-0.38%) |
Jul 17, 2014 | 7.857 | 7.977 | 7.739 | 7.780 | 148,869 | -0.05(-0.64%) |
Jul 16, 2014 | 7.957 | 7.985 | 7.727 | 7.830 | 237,495 | -0.05(-0.67%) |
Jul 15, 2014 | 8.048 | 8.153 | 7.883 | 7.883 | 180,363 | -0.15(-1.90%) |
Jul 14, 2014 | 8.033 | 8.204 | 8.033 | 8.036 | 188,688 | +0.03(+0.40%) |
Jul 11, 2014 | 8.065 | 8.189 | 7.845 | 8.004 | 395,200 | -0.28(-3.33%) |
Jul 10, 2014 | 8.251 | 8.308 | 8.214 | 8.280 | 365,522 | +0.02(+0.28%) |
Jul 09, 2014 | 8.202 | 8.282 | 8.145 | 8.257 | 338,599 | +0.05(+0.66%) |
Jul 08, 2014 | 8.280 | 8.328 | 8.111 | 8.202 | 362,932 | -0.06(-0.76%) |
Jul 07, 2014 | 8.102 | 8.271 | 8.085 | 8.265 | 319,093 | +0.16(+2.01%) |
Jul 03, 2014 | 8.202 | 8.102 | 8.102 | 8.102 | 151,557 | -0.11(-1.36%) |
Jul 02, 2014 | 8.257 | 8.257 | 8.177 | 8.214 | 121,287 | -0.04(-0.52%) |
Jul 01, 2014 | 8.257 | 8.257 | 8.174 | 8.257 | 170,647 | +0.03(+0.31%) |
Jun 30, 2014 | 8.128 | 8.276 | 8.123 | 8.231 | 199,978 | +0.12(+1.47%) |
Jun 27, 2014 | 7.994 | 8.128 | 7.991 | 8.112 | 155,271 | +0.12(+1.47%) |
Jun 26, 2014 | 7.985 | 7.994 | 7.954 | 7.994 | 92,838 | +0.03(+0.36%) |
Jun 25, 2014 | 7.940 | 7.971 | 7.898 | 7.965 | 82,051 | +0.03(+0.36%) |
Jun 24, 2014 | 7.900 | 7.997 | 7.900 | 7.937 | 126,706 | +0.03(+0.40%) |
Jun 23, 2014 | 7.942 | 7.973 | 7.891 | 7.905 | 101,319 | -0.04(-0.50%) |
Jun 20, 2014 | 7.985 | 7.985 | 7.891 | 7.945 | 63,958 | -0.03(-0.36%) |
Jun 19, 2014 | 7.957 | 8.000 | 7.928 | 7.974 | 119,191 | +0.02(+0.25%) |
Jun 18, 2014 | 7.957 | 7.971 | 7.857 | 7.954 | 147,892 | +0.00(+0.00%) |
Jun 17, 2014 | 7.900 | 7.956 | 7.860 | 7.954 | 167,847 | +0.05(+0.61%) |
Jun 16, 2014 | 7.997 | 8.000 | 7.848 | 7.905 | 223,366 | +0.15(+1.92%) |
Jun 13, 2014 | 7.628 | 7.837 | 7.614 | 7.757 | 314,640 | +0.15(+1.95%) |
Jun 12, 2014 | 7.634 | 7.642 | 7.605 | 7.608 | 84,245 | -0.03(-0.34%) |
Jun 11, 2014 | 7.625 | 7.671 | 7.458 | 7.634 | 118,421 | +0.03(+0.45%) |
Jun 10, 2014 | 7.571 | 7.654 | 7.428 | 7.600 | 186,216 | +0.12(+1.60%) |
Jun 06, 2014 | 7.400 | 7.485 | 7.397 | 7.480 | 163,965 | +0.09(+1.24%) |
Jun 05, 2014 | 7.357 | 7.417 | 7.318 | 7.388 | 82,807 | +0.03(+0.47%) |
Jun 04, 2014 | 7.291 | 7.371 | 7.291 | 7.354 | 63,794 | +0.06(+0.86%) |
Jun 03, 2014 | 7.271 | 7.345 | 7.228 | 7.291 | 116,478 | +0.00(+0.00%) |