Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.420 | 8.740 | 7.410 | 7.897 | 27,749 | +0.62(+8.57%) |
May 28, 2015 | 7.270 | 7.590 | 7.250 | 7.274 | 8,449 | -0.03(-0.36%) |
May 27, 2015 | 7.550 | 7.630 | 7.300 | 7.300 | 5,579 | -0.21(-2.85%) |
May 26, 2015 | 7.400 | 7.800 | 7.400 | 7.514 | 3,180 | +0.36(+5.10%) |
May 22, 2015 | 7.334 | 7.150 | 7.150 | 7.150 | 1,500 | -0.10(-1.38%) |
May 21, 2015 | 7.570 | 7.570 | 7.050 | 7.250 | 20,134 | -0.19(-2.55%) |
May 20, 2015 | 7.280 | 7.560 | 7.280 | 7.440 | 5,456 | +0.05(+0.68%) |
May 19, 2015 | 7.480 | 7.520 | 7.241 | 7.390 | 3,850 | -0.05(-0.67%) |
May 18, 2015 | 7.480 | 7.560 | 7.020 | 7.440 | 9,548 | +0.10(+1.36%) |
May 15, 2015 | 7.610 | 7.840 | 7.160 | 7.340 | 8,227 | -0.17(-2.26%) |
May 14, 2015 | 8.070 | 8.070 | 7.490 | 7.510 | 5,364 | +0.11(+1.49%) |
May 13, 2015 | 7.910 | 7.910 | 7.090 | 7.400 | 9,630 | -0.38(-4.88%) |
May 12, 2015 | 7.470 | 8.200 | 7.470 | 7.780 | 5,743 | +0.33(+4.41%) |
May 11, 2015 | 7.160 | 7.590 | 7.160 | 7.451 | 8,472 | +0.39(+5.54%) |
May 08, 2015 | 6.990 | 7.160 | 6.750 | 7.060 | 12,675 | +0.12(+1.73%) |
May 07, 2015 | 6.780 | 6.960 | 6.710 | 6.940 | 6,697 | +0.18(+2.66%) |
May 06, 2015 | 7.180 | 7.180 | 6.600 | 6.760 | 6,121 | -0.34(-4.79%) |
May 05, 2015 | 7.000 | 7.150 | 6.560 | 7.100 | 11,733 | +0.38(+5.65%) |
May 04, 2015 | 7.220 | 7.230 | 6.560 | 6.720 | 24,840 | -0.22(-3.17%) |
May 01, 2015 | 6.580 | 7.260 | 6.580 | 6.940 | 25,336 | +0.18(+2.66%) |
Apr 30, 2015 | 7.350 | 7.360 | 6.660 | 6.760 | 41,577 | -0.37(-5.19%) |
Apr 29, 2015 | 7.520 | 7.600 | 7.130 | 7.130 | 25,403 | -0.38(-5.06%) |
Apr 28, 2015 | 7.500 | 8.110 | 7.320 | 7.510 | 21,698 | +0.04(+0.54%) |
Apr 27, 2015 | 7.780 | 7.950 | 7.470 | 7.470 | 19,765 | -0.30(-3.86%) |
Apr 24, 2015 | 7.819 | 7.980 | 7.560 | 7.770 | 17,608 | -0.03(-0.38%) |
Apr 23, 2015 | 7.900 | 8.210 | 7.800 | 7.800 | 48,437 | -0.11(-1.39%) |
Apr 22, 2015 | 8.350 | 8.350 | 7.900 | 7.910 | 19,404 | -0.41(-4.93%) |
Apr 21, 2015 | 7.600 | 8.460 | 7.600 | 8.320 | 48,797 | +0.40(+5.05%) |
Apr 20, 2015 | 7.880 | 8.050 | 7.580 | 7.920 | 39,974 | +0.34(+4.49%) |
Apr 17, 2015 | 8.000 | 8.000 | 7.560 | 7.580 | 17,460 | -0.41(-5.13%) |
Apr 16, 2015 | 8.100 | 8.100 | 7.780 | 7.990 | 25,157 | -0.03(-0.37%) |
Apr 15, 2015 | 8.400 | 8.400 | 7.920 | 8.020 | 103,249 | -0.33(-3.95%) |
Apr 14, 2015 | 8.400 | 8.400 | 8.210 | 8.350 | 3,810 | +0.18(+2.20%) |
Apr 13, 2015 | 8.450 | 8.500 | 8.120 | 8.170 | 8,594 | -0.30(-3.54%) |
Apr 10, 2015 | 8.440 | 8.500 | 8.250 | 8.470 | 15,018 | +0.22(+2.67%) |
Apr 09, 2015 | 8.260 | 8.500 | 8.250 | 8.250 | 5,252 | +0.05(+0.61%) |
Apr 08, 2015 | 8.358 | 8.358 | 7.710 | 8.200 | 29,974 | +0.07(+0.92%) |
Apr 07, 2015 | 7.780 | 8.300 | 7.780 | 8.125 | 10,786 | +0.33(+4.30%) |
Apr 06, 2015 | 8.060 | 8.060 | 7.400 | 7.790 | 9,822 | -0.17(-2.14%) |
Apr 02, 2015 | 8.220 | 7.960 | 7.960 | 7.960 | 32,700 | -0.32(-3.86%) |
Apr 01, 2015 | 8.139 | 8.930 | 8.139 | 8.280 | 9,783 | +0.06(+0.73%) |
Mar 31, 2015 | 9.000 | 9.000 | 8.220 | 8.220 | 8,800 | -0.28(-3.29%) |
Mar 30, 2015 | 8.390 | 9.100 | 8.390 | 8.500 | 33,835 | +0.40(+4.94%) |
Mar 27, 2015 | 8.400 | 8.890 | 8.010 | 8.100 | 93,789 | -0.59(-6.78%) |
Mar 26, 2015 | 8.760 | 8.900 | 8.520 | 8.689 | 12,194 | -0.21(-2.37%) |
Mar 25, 2015 | 9.210 | 9.210 | 8.500 | 8.900 | 29,400 | -0.30(-3.26%) |
Mar 24, 2015 | 9.020 | 9.600 | 9.020 | 9.200 | 57,703 | +0.18(+2.00%) |
Mar 23, 2015 | 10.01 | 10.04 | 9.000 | 9.020 | 70,536 | -1.80(-16.64%) |
Mar 20, 2015 | 11.29 | 11.43 | 10.60 | 10.82 | 22,184 | -0.45(-3.99%) |
Mar 19, 2015 | 11.07 | 11.92 | 11.00 | 11.27 | 43,754 | +0.23(+2.05%) |
Mar 18, 2015 | 11.26 | 11.45 | 11.02 | 11.04 | 16,429 | -0.10(-0.86%) |
Mar 17, 2015 | 11.13 | 12.00 | 11.02 | 11.14 | 16,395 | -0.36(-3.13%) |
Mar 16, 2015 | 11.90 | 12.01 | 11.44 | 11.50 | 12,635 | -0.58(-4.80%) |
Mar 13, 2015 | 12.22 | 12.22 | 11.67 | 12.08 | 13,845 | +0.05(+0.42%) |
Mar 12, 2015 | 11.80 | 12.28 | 11.80 | 12.03 | 10,550 | +0.27(+2.30%) |
Mar 11, 2015 | 11.38 | 12.28 | 11.26 | 11.76 | 29,888 | +0.50(+4.44%) |
Mar 10, 2015 | 11.25 | 11.40 | 11.03 | 11.26 | 14,517 | +0.07(+0.65%) |
Mar 09, 2015 | 10.76 | 11.24 | 10.56 | 11.19 | 18,683 | +0.70(+6.65%) |
Mar 06, 2015 | 10.26 | 10.50 | 10.03 | 10.49 | 14,929 | +0.43(+4.27%) |
Mar 05, 2015 | 9.980 | 10.20 | 9.815 | 10.06 | 13,057 | -0.14(-1.37%) |
Mar 04, 2015 | 10.29 | 10.30 | 9.660 | 10.20 | 20,091 | +0.11(+1.09%) |
Mar 03, 2015 | 10.30 | 10.44 | 10.09 | 10.09 | 6,056 | -0.13(-1.31%) |
Mar 02, 2015 | 10.27 | 10.27 | 9.800 | 10.22 | 16,020 | +0.47(+4.86%) |
Feb 27, 2015 | 10.07 | 10.65 | 9.750 | 9.750 | 1,948 | -0.03(-0.31%) |
Feb 26, 2015 | 10.62 | 10.65 | 9.720 | 9.780 | 12,629 | -0.50(-4.86%) |
Feb 25, 2015 | 10.55 | 10.55 | 10.09 | 10.28 | 3,020 | +0.15(+1.48%) |
Feb 24, 2015 | 10.64 | 10.64 | 10.08 | 10.13 | 2,612 | -0.36(-3.43%) |
Feb 23, 2015 | 10.05 | 10.69 | 10.05 | 10.49 | 3,526 | +0.04(+0.38%) |
Feb 20, 2015 | 10.53 | 10.53 | 10.00 | 10.45 | 13,895 | -0.02(-0.19%) |
Feb 19, 2015 | 10.80 | 11.30 | 10.21 | 10.47 | 20,512 | -0.18(-1.69%) |
Feb 18, 2015 | 10.44 | 10.80 | 10.40 | 10.65 | 11,495 | +0.17(+1.62%) |
Feb 17, 2015 | 10.58 | 10.58 | 10.00 | 10.48 | 23,558 | +0.19(+1.85%) |
Feb 13, 2015 | 10.78 | 10.29 | 10.29 | 10.29 | 11,200 | -0.54(-4.99%) |
Feb 12, 2015 | 10.96 | 10.96 | 10.53 | 10.83 | 7,693 | +0.31(+2.95%) |
Feb 11, 2015 | 10.92 | 11.01 | 10.51 | 10.52 | 6,569 | -0.33(-3.04%) |
Feb 10, 2015 | 11.06 | 11.19 | 10.59 | 10.85 | 11,669 | -0.02(-0.18%) |
Feb 09, 2015 | 11.07 | 11.07 | 10.49 | 10.87 | 13,570 | -0.12(-1.09%) |
Feb 06, 2015 | 11.06 | 11.33 | 10.81 | 10.99 | 7,934 | +0.53(+5.07%) |
Feb 05, 2015 | 10.68 | 11.00 | 10.41 | 10.46 | 2,346 | -0.30(-2.79%) |
Feb 04, 2015 | 10.03 | 11.44 | 10.03 | 10.76 | 5,264 | -0.26(-2.36%) |
Feb 03, 2015 | 11.29 | 11.90 | 10.93 | 11.02 | 15,916 | -0.27(-2.39%) |
Feb 02, 2015 | 10.89 | 11.30 | 10.54 | 11.29 | 3,565 | +0.68(+6.40%) |
Jan 30, 2015 | 10.94 | 11.30 | 9.980 | 10.61 | 10,872 | -0.14(-1.30%) |
Jan 29, 2015 | 11.31 | 11.50 | 10.62 | 10.75 | 18,346 | -0.68(-5.95%) |
Jan 28, 2015 | 9.983 | 11.49 | 9.983 | 11.43 | 25,787 | +0.61(+5.64%) |
Jan 27, 2015 | 10.55 | 10.82 | 10.31 | 10.82 | 20,584 | +0.56(+5.46%) |
Jan 26, 2015 | 10.20 | 10.58 | 10.02 | 10.26 | 19,749 | +0.20(+1.99%) |
Jan 23, 2015 | 10.61 | 10.61 | 9.600 | 10.06 | 15,914 | -0.44(-4.19%) |
Jan 22, 2015 | 10.44 | 10.50 | 9.391 | 10.50 | 18,723 | +0.14(+1.35%) |
Jan 21, 2015 | 10.29 | 10.48 | 10.01 | 10.36 | 11,223 | +0.07(+0.68%) |
Jan 20, 2015 | 10.10 | 10.29 | 9.844 | 10.29 | 25,350 | +0.34(+3.42%) |
Jan 16, 2015 | 9.910 | 10.29 | 9.790 | 9.950 | 27,610 | -0.02(-0.20%) |
Jan 15, 2015 | 9.940 | 9.970 | 9.500 | 9.970 | 14,591 | +0.27(+2.78%) |
Jan 14, 2015 | 9.860 | 9.950 | 9.500 | 9.700 | 20,140 | -0.24(-2.41%) |
Jan 13, 2015 | 9.410 | 10.67 | 9.390 | 9.940 | 62,171 | +0.43(+4.52%) |
Jan 12, 2015 | 9.200 | 9.510 | 9.110 | 9.510 | 56,025 | +0.31(+3.37%) |
Jan 09, 2015 | 8.500 | 9.200 | 8.500 | 9.200 | 15,203 | +0.54(+6.24%) |
Jan 08, 2015 | 8.140 | 8.820 | 8.053 | 8.660 | 28,268 | +0.73(+9.21%) |
Jan 07, 2015 | 7.560 | 8.220 | 7.435 | 7.930 | 29,219 | -0.20(-2.46%) |
Jan 06, 2015 | 7.620 | 8.160 | 7.620 | 8.130 | 29,898 | +0.25(+3.17%) |
Jan 05, 2015 | 7.760 | 7.900 | 7.760 | 7.880 | 5,750 | +0.25(+3.28%) |
Jan 02, 2015 | 7.131 | 7.655 | 7.131 | 7.630 | 2,939 | +0.13(+1.73%) |
Dec 31, 2014 | 7.960 | 7.500 | 7.500 | 7.500 | 13,900 | +0.25(+3.45%) |
Dec 30, 2014 | 6.780 | 7.530 | 6.720 | 7.250 | 52,101 | +0.44(+6.46%) |
Dec 29, 2014 | 6.680 | 7.100 | 6.680 | 6.810 | 12,045 | +0.03(+0.44%) |
Dec 26, 2014 | 6.600 | 7.440 | 6.478 | 6.780 | 17,172 | +0.31(+4.79%) |
Dec 24, 2014 | 6.540 | 6.470 | 6.470 | 6.470 | 11,900 | -0.12(-1.82%) |
Dec 23, 2014 | 6.630 | 6.630 | 6.400 | 6.590 | 5,510 | -0.05(-0.75%) |
Dec 22, 2014 | 6.410 | 6.752 | 6.410 | 6.640 | 18,777 | +0.00(+0.00%) |
Dec 19, 2014 | 7.210 | 7.230 | 6.280 | 6.640 | 41,415 | -0.76(-10.27%) |
Dec 18, 2014 | 7.500 | 7.515 | 7.283 | 7.400 | 20,937 | -0.13(-1.73%) |
Dec 17, 2014 | 7.720 | 7.745 | 7.520 | 7.530 | 5,236 | -0.17(-2.21%) |
Dec 16, 2014 | 8.060 | 8.330 | 7.583 | 7.700 | 13,220 | -0.47(-5.75%) |
Dec 15, 2014 | 7.450 | 8.327 | 7.400 | 8.170 | 5,983 | +0.77(+10.41%) |
Dec 12, 2014 | 7.420 | 7.570 | 7.400 | 7.400 | 12,322 | -0.10(-1.33%) |
Dec 11, 2014 | 7.540 | 7.540 | 7.400 | 7.500 | 6,506 | -0.18(-2.34%) |
Dec 10, 2014 | 7.700 | 7.725 | 7.650 | 7.680 | 10,900 | -0.02(-0.26%) |
Dec 09, 2014 | 7.600 | 7.800 | 7.600 | 7.700 | 19,019 | +0.03(+0.39%) |
Dec 08, 2014 | 7.700 | 7.750 | 7.600 | 7.670 | 18,445 | -0.04(-0.52%) |
Dec 05, 2014 | 7.750 | 7.840 | 7.506 | 7.710 | 25,100 | -0.04(-0.52%) |
Dec 04, 2014 | 7.600 | 7.800 | 7.600 | 7.750 | 33,477 | +0.00(+0.00%) |
Dec 03, 2014 | 7.750 | 7.830 | 7.530 | 7.750 | 6,202 | +0.12(+1.57%) |
Dec 02, 2014 | 7.950 | 7.950 | 7.575 | 7.630 | 11,951 | +0.28(+3.81%) |
Dec 01, 2014 | 7.600 | 7.785 | 7.245 | 7.350 | 6,670 | +0.04(+0.55%) |
Nov 28, 2014 | 8.279 | 8.279 | 7.210 | 7.310 | 3,300 | -0.20(-2.60%) |
Nov 26, 2014 | 7.600 | 7.505 | 7.505 | 7.505 | 3,200 | -0.00(-0.07%) |
Nov 25, 2014 | 7.850 | 7.850 | 7.500 | 7.510 | 17,595 | -0.54(-6.71%) |
Nov 24, 2014 | 8.020 | 8.080 | 7.960 | 8.050 | 8,340 | -0.01(-0.12%) |
Nov 21, 2014 | 8.290 | 8.290 | 8.020 | 8.060 | 8,130 | -0.14(-1.71%) |
Nov 20, 2014 | 8.200 | 8.380 | 8.200 | 8.200 | 14,435 | -0.07(-0.85%) |
Nov 19, 2014 | 7.670 | 8.600 | 7.670 | 8.270 | 27,985 | +0.38(+4.82%) |
Nov 18, 2014 | 7.330 | 7.890 | 7.200 | 7.890 | 9,335 | +0.56(+7.64%) |
Nov 17, 2014 | 7.320 | 7.330 | 7.200 | 7.330 | 4,190 | +0.11(+1.52%) |
Nov 14, 2014 | 7.150 | 7.300 | 7.120 | 7.220 | 10,803 | +0.10(+1.40%) |
Nov 13, 2014 | 7.120 | 7.220 | 7.120 | 7.120 | 7,839 | +0.11(+1.57%) |
Nov 12, 2014 | 6.957 | 7.410 | 6.957 | 7.010 | 9,237 | -0.27(-3.71%) |
Nov 11, 2014 | 7.170 | 7.300 | 7.170 | 7.280 | 2,952 | +0.11(+1.53%) |
Nov 10, 2014 | 7.120 | 7.170 | 7.120 | 7.170 | 2,200 | +0.05(+0.77%) |
Nov 07, 2014 | 7.060 | 7.140 | 7.050 | 7.115 | 6,745 | +0.11(+1.50%) |
Nov 06, 2014 | 6.610 | 7.200 | 6.610 | 7.010 | 21,491 | +0.26(+3.85%) |
Nov 05, 2014 | 6.660 | 7.220 | 6.660 | 6.750 | 11,989 | -0.01(-0.15%) |
Nov 04, 2014 | 6.720 | 7.450 | 6.540 | 6.760 | 65,258 | +0.03(+0.46%) |
Nov 03, 2014 | 6.750 | 6.850 | 6.710 | 6.729 | 9,221 | +0.10(+1.49%) |
Oct 31, 2014 | 6.950 | 7.140 | 6.620 | 6.630 | 18,884 | -0.48(-6.75%) |
Oct 30, 2014 | 7.030 | 7.110 | 6.610 | 7.110 | 5,036 | +0.01(+0.14%) |
Oct 29, 2014 | 7.050 | 7.150 | 6.860 | 7.100 | 6,407 | -0.01(-0.14%) |
Oct 28, 2014 | 6.620 | 7.300 | 6.010 | 7.110 | 21,141 | +0.24(+3.49%) |
Oct 27, 2014 | 6.890 | 6.820 | 6.820 | 6.870 | 12,065 | +0.05(+0.73%) |
Oct 24, 2014 | 6.950 | 6.980 | 6.400 | 6.820 | 58,678 | -0.12(-1.73%) |
Oct 23, 2014 | 7.150 | 7.390 | 6.800 | 6.940 | 41,084 | -0.30(-4.14%) |
Oct 22, 2014 | 7.480 | 7.560 | 7.240 | 7.240 | 12,826 | -0.18(-2.43%) |
Oct 21, 2014 | 7.400 | 7.500 | 7.290 | 7.420 | 21,735 | +0.25(+3.49%) |
Oct 20, 2014 | 7.560 | 7.560 | 7.560 | 7.170 | 12,178 | -0.06(-0.83%) |
Oct 17, 2014 | 7.490 | 7.950 | 6.950 | 7.230 | 59,098 | -0.10(-1.36%) |
Oct 16, 2014 | 6.240 | 7.504 | 6.213 | 7.330 | 67,220 | +1.34(+22.37%) |
Oct 15, 2014 | 6.040 | 6.290 | 5.855 | 5.990 | 36,960 | -0.21(-3.39%) |
Oct 14, 2014 | 5.940 | 6.200 | 5.780 | 6.200 | 14,061 | +0.47(+8.20%) |
Oct 13, 2014 | 5.580 | 5.730 | 5.500 | 5.730 | 11,044 | +0.12(+2.14%) |
Oct 10, 2014 | 6.210 | 6.210 | 5.590 | 5.610 | 24,211 | -0.60(-9.66%) |
Oct 09, 2014 | 6.367 | 6.370 | 6.210 | 6.210 | 21,588 | -0.15(-2.36%) |
Oct 08, 2014 | 6.570 | 6.730 | 6.350 | 6.360 | 41,887 | -0.19(-2.90%) |
Oct 07, 2014 | 6.410 | 6.630 | 6.410 | 6.550 | 4,725 | +0.02(+0.31%) |
Oct 06, 2014 | 6.410 | 6.610 | 6.410 | 6.530 | 14,066 | +0.02(+0.31%) |
Oct 03, 2014 | 6.500 | 6.705 | 6.460 | 6.510 | 7,462 | +0.00(+0.00%) |
Oct 02, 2014 | 6.700 | 6.720 | 6.500 | 6.510 | 25,490 | -0.09(-1.36%) |
Oct 01, 2014 | 6.670 | 7.200 | 6.550 | 6.600 | 19,091 | -0.06(-0.90%) |
Sep 30, 2014 | 6.620 | 7.002 | 6.440 | 6.660 | 25,540 | +0.00(+0.00%) |
Sep 29, 2014 | 6.660 | 6.740 | 6.360 | 6.660 | 74,513 | -0.04(-0.60%) |
Sep 26, 2014 | 6.660 | 6.800 | 6.500 | 6.700 | 13,757 | +0.05(+0.75%) |
Sep 25, 2014 | 6.540 | 6.766 | 6.540 | 6.650 | 28,213 | +0.01(+0.15%) |
Sep 24, 2014 | 6.500 | 6.800 | 6.400 | 6.640 | 22,800 | +0.02(+0.30%) |
Sep 23, 2014 | 6.705 | 6.860 | 6.620 | 6.620 | 23,783 | -0.09(-1.34%) |
Sep 22, 2014 | 7.260 | 7.260 | 6.700 | 6.710 | 36,412 | -0.41(-5.76%) |
Sep 19, 2014 | 7.490 | 7.500 | 7.120 | 7.120 | 29,168 | -0.09(-1.25%) |
Sep 18, 2014 | 7.550 | 7.550 | 7.100 | 7.210 | 34,004 | -0.09(-1.23%) |
Sep 17, 2014 | 7.500 | 7.500 | 7.138 | 7.300 | 25,777 | +0.04(+0.55%) |
Sep 16, 2014 | 7.560 | 7.614 | 6.910 | 7.260 | 55,182 | +0.06(+0.83%) |
Sep 15, 2014 | 7.220 | 7.220 | 7.000 | 7.200 | 45,062 | +0.07(+0.98%) |
Sep 12, 2014 | 7.170 | 7.250 | 7.050 | 7.130 | 26,448 | -0.03(-0.42%) |
Sep 11, 2014 | 7.350 | 7.400 | 6.865 | 7.160 | 78,934 | -0.23(-3.11%) |
Sep 10, 2014 | 7.600 | 7.600 | 7.250 | 7.390 | 27,168 | -0.04(-0.54%) |
Sep 09, 2014 | 7.500 | 7.877 | 7.380 | 7.430 | 25,641 | -0.07(-0.93%) |
Sep 08, 2014 | 8.165 | 8.165 | 7.260 | 7.500 | 33,185 | -0.25(-3.23%) |
Sep 05, 2014 | 8.250 | 8.010 | 7.680 | 7.750 | 33,988 | -0.26(-3.25%) |
Sep 04, 2014 | 8.100 | 8.100 | 8.100 | 8.010 | 42,568 | -0.13(-1.60%) |
Sep 03, 2014 | 8.140 | 8.490 | 7.990 | 8.140 | 63,173 | -0.11(-1.33%) |
Sep 02, 2014 | 8.220 | 8.550 | 7.840 | 8.250 | 65,484 | +0.04(+0.49%) |
Aug 29, 2014 | 7.710 | 8.210 | 8.210 | 8.210 | 52,300 | +0.57(+7.46%) |
Aug 28, 2014 | 7.110 | 7.760 | 7.100 | 7.640 | 76,170 | +0.57(+8.06%) |
Aug 27, 2014 | 6.610 | 7.076 | 6.400 | 7.070 | 68,315 | +0.59(+9.10%) |
Aug 26, 2014 | 6.260 | 6.500 | 6.215 | 6.480 | 73,809 | +0.19(+3.02%) |
Aug 25, 2014 | 6.650 | 6.650 | 6.293 | 6.290 | 54,576 | -0.13(-2.02%) |
Aug 22, 2014 | 6.520 | 6.540 | 6.310 | 6.420 | 44,093 | -0.12(-1.83%) |
Aug 21, 2014 | 6.670 | 6.810 | 6.500 | 6.540 | 30,443 | -0.01(-0.15%) |
Aug 20, 2014 | 6.595 | 6.710 | 6.420 | 6.550 | 86,265 | -0.03(-0.46%) |
Aug 19, 2014 | 6.750 | 6.750 | 6.600 | 6.580 | 28,947 | -0.12(-1.79%) |
Aug 18, 2014 | 6.870 | 6.870 | 6.650 | 6.700 | 22,566 | -0.17(-2.47%) |
Aug 15, 2014 | 7.340 | 7.360 | 6.710 | 6.870 | 45,428 | -0.46(-6.28%) |
Aug 14, 2014 | 7.320 | 7.520 | 7.266 | 7.330 | 17,852 | +0.01(+0.14%) |
Aug 13, 2014 | 7.350 | 7.430 | 7.350 | 7.320 | 9,875 | -0.04(-0.54%) |
Aug 12, 2014 | 7.750 | 7.750 | 7.320 | 7.360 | 12,996 | -0.20(-2.65%) |
Aug 11, 2014 | 7.440 | 7.790 | 7.440 | 7.560 | 4,238 | +0.16(+2.16%) |
Aug 08, 2014 | 7.500 | 7.510 | 7.330 | 7.400 | 20,875 | -0.10(-1.33%) |
Aug 07, 2014 | 7.800 | 7.800 | 7.490 | 7.500 | 15,353 | -0.23(-2.98%) |
Aug 06, 2014 | 7.840 | 7.840 | 7.710 | 7.730 | 5,685 | -0.01(-0.13%) |
Aug 05, 2014 | 7.690 | 7.810 | 7.690 | 7.740 | 11,616 | +0.00(+0.01%) |
Aug 04, 2014 | 7.655 | 7.770 | 7.450 | 7.739 | 9,569 | +0.37(+5.01%) |
Aug 01, 2014 | 7.710 | 7.750 | 7.330 | 7.370 | 14,169 | -0.37(-4.78%) |
Jul 31, 2014 | 7.750 | 7.850 | 7.710 | 7.740 | 3,981 | -0.02(-0.26%) |
Jul 30, 2014 | 7.800 | 7.971 | 7.750 | 7.760 | 1,470 | -0.14(-1.77%) |
Jul 29, 2014 | 7.880 | 7.970 | 7.870 | 7.900 | 3,417 | +0.05(+0.64%) |
Jul 28, 2014 | 8.000 | 8.000 | 8.000 | 7.850 | 7,402 | -0.15(-1.88%) |
Jul 25, 2014 | 8.000 | 8.110 | 8.000 | 8.000 | 5,436 | +0.00(+0.00%) |
Jul 24, 2014 | 8.050 | 8.050 | 8.000 | 8.000 | 7,242 | -0.01(-0.12%) |
Jul 23, 2014 | 8.067 | 8.080 | 8.010 | 8.010 | 7,999 | -0.06(-0.74%) |
Jul 22, 2014 | 8.338 | 8.338 | 8.050 | 8.070 | 29,453 | -0.04(-0.49%) |
Jul 21, 2014 | 8.210 | 8.260 | 8.110 | 8.110 | 7,375 | -0.19(-2.29%) |
Jul 18, 2014 | 8.320 | 8.320 | 8.130 | 8.300 | 13,871 | +0.15(+1.84%) |
Jul 17, 2014 | 8.130 | 8.920 | 8.130 | 8.150 | 106,480 | -0.30(-3.55%) |
Jul 16, 2014 | 8.550 | 8.718 | 8.350 | 8.450 | 11,220 | -0.02(-0.24%) |
Jul 15, 2014 | 8.880 | 8.880 | 8.400 | 8.470 | 30,868 | -0.42(-4.72%) |
Jul 14, 2014 | 8.880 | 9.110 | 8.880 | 8.890 | 1,450 | +0.00(+0.00%) |
Jul 11, 2014 | 8.890 | 9.110 | 8.890 | 8.890 | 717 | -0.00(-0.00%) |
Jul 10, 2014 | 9.050 | 9.050 | 8.890 | 8.890 | 8,646 | -0.21(-2.31%) |
Jul 09, 2014 | 9.100 | 9.150 | 9.050 | 9.100 | 5,591 | +0.00(+0.00%) |
Jul 08, 2014 | 9.132 | 9.150 | 9.100 | 9.100 | 5,785 | -0.09(-0.98%) |
Jul 07, 2014 | 9.160 | 9.190 | 9.050 | 9.190 | 5,474 | +0.09(+0.99%) |
Jul 03, 2014 | 9.181 | 9.100 | 9.100 | 9.100 | 9,600 | +0.00(+0.00%) |
Jul 02, 2014 | 9.150 | 9.150 | 9.010 | 9.100 | 9,181 | +0.07(+0.77%) |
Jul 01, 2014 | 9.260 | 9.290 | 9.000 | 9.030 | 19,159 | -0.40(-4.24%) |
Jun 30, 2014 | 9.100 | 9.440 | 9.100 | 9.430 | 4,886 | +0.26(+2.84%) |
Jun 27, 2014 | 9.220 | 9.245 | 9.050 | 9.170 | 4,939 | -0.03(-0.33%) |
Jun 26, 2014 | 9.230 | 9.410 | 9.150 | 9.200 | 2,295 | -0.06(-0.65%) |
Jun 25, 2014 | 9.262 | 9.300 | 9.120 | 9.260 | 9,267 | +0.18(+1.98%) |
Jun 24, 2014 | 9.200 | 9.410 | 9.050 | 9.080 | 10,580 | +0.04(+0.44%) |
Jun 23, 2014 | 9.450 | 9.580 | 9.040 | 9.040 | 39,853 | -0.07(-0.77%) |
Jun 20, 2014 | 10.65 | 10.75 | 9.110 | 9.110 | 82,213 | -1.62(-15.10%) |
Jun 19, 2014 | 10.80 | 10.90 | 10.60 | 10.73 | 16,584 | -0.17(-1.56%) |
Jun 18, 2014 | 10.50 | 11.00 | 10.39 | 10.90 | 20,289 | +0.39(+3.71%) |
Jun 17, 2014 | 10.18 | 10.62 | 10.18 | 10.51 | 15,333 | +0.32(+3.14%) |
Jun 16, 2014 | 9.710 | 10.19 | 9.690 | 10.19 | 20,012 | +0.47(+4.84%) |
Jun 13, 2014 | 9.620 | 9.730 | 9.260 | 9.720 | 16,826 | +0.09(+0.93%) |
Jun 12, 2014 | 9.500 | 9.750 | 9.330 | 9.630 | 22,561 | -0.04(-0.41%) |
Jun 11, 2014 | 9.600 | 9.740 | 9.500 | 9.670 | 5,586 | +0.26(+2.76%) |
Jun 10, 2014 | 9.610 | 9.490 | 9.320 | 9.410 | 8,168 | -0.05(-0.53%) |
Jun 06, 2014 | 9.660 | 9.700 | 9.340 | 9.460 | 9,242 | -0.21(-2.17%) |
Jun 05, 2014 | 9.600 | 9.760 | 9.500 | 9.670 | 7,628 | +0.08(+0.83%) |
Jun 04, 2014 | 9.640 | 9.650 | 9.230 | 9.590 | 9,689 | -0.11(-1.13%) |
Jun 03, 2014 | 9.700 | 9.760 | 9.430 | 9.700 | 6,605 | -0.04(-0.41%) |