Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.460 | 3.490 | 3.350 | 3.390 | 644,038 | -0.06(-1.74%) |
May 28, 2015 | 3.480 | 3.520 | 3.427 | 3.450 | 485,349 | -0.02(-0.58%) |
May 27, 2015 | 3.490 | 3.570 | 3.420 | 3.470 | 569,455 | -0.04(-1.14%) |
May 26, 2015 | 3.600 | 3.690 | 3.480 | 3.510 | 636,432 | -0.09(-2.50%) |
May 22, 2015 | 3.560 | 3.600 | 3.600 | 3.600 | 847,600 | +0.00(+0.00%) |
May 21, 2015 | 3.460 | 3.650 | 3.460 | 3.600 | 811,340 | +0.13(+3.75%) |
May 20, 2015 | 3.470 | 3.530 | 3.400 | 3.470 | 499,186 | +0.04(+1.17%) |
May 19, 2015 | 3.580 | 3.620 | 3.339 | 3.430 | 1,010,939 | -0.21(-5.77%) |
May 18, 2015 | 3.600 | 3.670 | 3.550 | 3.640 | 448,298 | +0.01(+0.28%) |
May 15, 2015 | 3.680 | 3.680 | 3.560 | 3.630 | 501,499 | -0.04(-1.09%) |
May 14, 2015 | 3.800 | 3.870 | 3.660 | 3.670 | 525,674 | -0.11(-2.91%) |
May 13, 2015 | 3.770 | 3.800 | 3.640 | 3.780 | 531,136 | +0.08(+2.16%) |
May 12, 2015 | 3.580 | 3.720 | 3.520 | 3.700 | 672,058 | +0.07(+1.93%) |
May 11, 2015 | 3.750 | 3.760 | 3.610 | 3.630 | 697,539 | -0.10(-2.68%) |
May 08, 2015 | 3.660 | 3.750 | 3.530 | 3.730 | 696,169 | +0.09(+2.47%) |
May 07, 2015 | 3.760 | 3.770 | 3.530 | 3.640 | 969,332 | -0.13(-3.45%) |
May 06, 2015 | 3.960 | 4.050 | 3.730 | 3.770 | 1,204,977 | +0.06(+1.62%) |
May 05, 2015 | 3.810 | 3.960 | 3.710 | 3.710 | 631,980 | -0.08(-2.11%) |
May 04, 2015 | 3.740 | 3.820 | 3.670 | 3.790 | 823,360 | +0.10(+2.71%) |
May 01, 2015 | 3.750 | 3.805 | 3.565 | 3.690 | 1,068,251 | -0.06(-1.60%) |
Apr 30, 2015 | 3.870 | 3.965 | 3.750 | 3.750 | 1,249,123 | -0.18(-4.58%) |
Apr 29, 2015 | 3.970 | 4.120 | 3.810 | 3.930 | 1,343,669 | -0.20(-4.84%) |
Apr 28, 2015 | 4.020 | 4.160 | 4.020 | 4.130 | 492,202 | +0.06(+1.47%) |
Apr 27, 2015 | 3.910 | 4.150 | 3.910 | 4.070 | 722,240 | +0.09(+2.26%) |
Apr 24, 2015 | 4.150 | 4.180 | 3.970 | 3.980 | 866,844 | -0.19(-4.56%) |
Apr 23, 2015 | 4.110 | 4.200 | 4.070 | 4.170 | 343,868 | +0.07(+1.71%) |
Apr 22, 2015 | 4.070 | 4.196 | 3.995 | 4.100 | 494,093 | -0.04(-0.97%) |
Apr 21, 2015 | 4.230 | 4.270 | 3.920 | 4.140 | 1,211,071 | -0.09(-2.13%) |
Apr 20, 2015 | 4.170 | 4.290 | 4.130 | 4.230 | 490,653 | +0.05(+1.20%) |
Apr 17, 2015 | 4.440 | 4.440 | 4.120 | 4.180 | 600,511 | -0.23(-5.22%) |
Apr 16, 2015 | 4.480 | 4.550 | 4.260 | 4.410 | 1,014,039 | -0.07(-1.56%) |
Apr 15, 2015 | 4.170 | 4.500 | 4.150 | 4.480 | 808,431 | +0.33(+7.95%) |
Apr 14, 2015 | 4.030 | 4.200 | 4.030 | 4.150 | 872,559 | +0.15(+3.75%) |
Apr 13, 2015 | 4.010 | 4.050 | 3.950 | 4.000 | 482,741 | +0.02(+0.50%) |
Apr 10, 2015 | 3.960 | 4.070 | 3.915 | 3.980 | 676,729 | +0.05(+1.27%) |
Apr 09, 2015 | 3.900 | 4.020 | 3.840 | 3.930 | 1,268,287 | +0.05(+1.29%) |
Apr 08, 2015 | 3.890 | 4.010 | 3.760 | 3.880 | 776,661 | +0.00(+0.00%) |
Apr 07, 2015 | 3.680 | 3.950 | 3.638 | 3.880 | 797,964 | +0.18(+4.86%) |
Apr 06, 2015 | 3.560 | 3.800 | 3.560 | 3.700 | 529,594 | +0.10(+2.78%) |
Apr 02, 2015 | 3.430 | 3.600 | 3.600 | 3.600 | 468,700 | +0.15(+4.35%) |
Apr 01, 2015 | 3.500 | 3.610 | 3.410 | 3.450 | 662,024 | -0.04(-1.15%) |
Mar 31, 2015 | 3.420 | 3.525 | 3.350 | 3.490 | 538,147 | +0.08(+2.35%) |
Mar 30, 2015 | 3.300 | 3.450 | 3.260 | 3.410 | 381,086 | +0.13(+3.96%) |
Mar 27, 2015 | 3.420 | 3.450 | 3.260 | 3.280 | 734,458 | -0.19(-5.48%) |
Mar 26, 2015 | 3.490 | 3.650 | 3.455 | 3.470 | 442,747 | -0.03(-0.86%) |
Mar 25, 2015 | 3.450 | 3.600 | 3.430 | 3.500 | 670,393 | -0.04(-1.13%) |
Mar 24, 2015 | 3.380 | 3.550 | 3.330 | 3.540 | 472,770 | +0.17(+5.04%) |
Mar 23, 2015 | 3.320 | 3.510 | 3.290 | 3.370 | 757,467 | +0.04(+1.20%) |
Mar 20, 2015 | 3.140 | 3.340 | 3.070 | 3.330 | 1,808,012 | +0.22(+7.07%) |
Mar 19, 2015 | 3.190 | 3.226 | 3.100 | 3.110 | 260,285 | -0.12(-3.72%) |
Mar 18, 2015 | 3.110 | 3.250 | 3.000 | 3.230 | 814,524 | +0.14(+4.53%) |
Mar 17, 2015 | 2.870 | 3.090 | 2.850 | 3.090 | 565,490 | +0.18(+6.19%) |
Mar 16, 2015 | 2.890 | 2.920 | 2.770 | 2.910 | 424,623 | +0.00(+0.00%) |
Mar 13, 2015 | 2.980 | 2.980 | 2.800 | 2.910 | 428,453 | -0.10(-3.32%) |
Mar 12, 2015 | 3.040 | 3.070 | 2.920 | 3.010 | 442,588 | -0.02(-0.66%) |
Mar 11, 2015 | 2.900 | 3.060 | 2.900 | 3.030 | 472,209 | +0.16(+5.57%) |
Mar 10, 2015 | 3.000 | 3.070 | 2.850 | 2.870 | 805,006 | -0.18(-5.90%) |
Mar 09, 2015 | 3.150 | 3.150 | 3.010 | 3.050 | 523,956 | -0.02(-0.65%) |
Mar 06, 2015 | 3.140 | 3.280 | 3.070 | 3.070 | 410,638 | -0.12(-3.76%) |
Mar 05, 2015 | 3.090 | 3.210 | 3.020 | 3.190 | 624,187 | +0.10(+3.24%) |
Mar 04, 2015 | 3.190 | 3.200 | 3.090 | 3.090 | 498,670 | -0.11(-3.44%) |
Mar 03, 2015 | 3.100 | 3.290 | 3.100 | 3.200 | 538,011 | +0.05(+1.59%) |
Mar 02, 2015 | 3.050 | 3.160 | 3.000 | 3.150 | 855,640 | +0.06(+1.94%) |
Feb 27, 2015 | 3.100 | 3.160 | 3.080 | 3.090 | 1,103,076 | -0.01(-0.32%) |
Feb 26, 2015 | 3.120 | 3.170 | 3.090 | 3.100 | 550,785 | -0.06(-1.90%) |
Feb 25, 2015 | 3.200 | 3.240 | 3.145 | 3.160 | 1,076,280 | -0.06(-1.86%) |
Feb 24, 2015 | 3.340 | 3.380 | 3.180 | 3.220 | 677,588 | -0.12(-3.59%) |
Feb 23, 2015 | 3.450 | 3.490 | 3.280 | 3.340 | 836,372 | -0.17(-4.84%) |
Feb 20, 2015 | 3.640 | 3.680 | 3.440 | 3.510 | 775,823 | -0.12(-3.31%) |
Feb 19, 2015 | 3.510 | 3.740 | 3.330 | 3.630 | 1,258,210 | +0.09(+2.54%) |
Feb 18, 2015 | 3.510 | 3.560 | 3.490 | 3.540 | 565,744 | -0.02(-0.56%) |
Feb 17, 2015 | 3.510 | 3.600 | 3.440 | 3.560 | 640,485 | +0.06(+1.71%) |
Feb 13, 2015 | 3.400 | 3.500 | 3.500 | 3.500 | 656,600 | +0.18(+5.42%) |
Feb 12, 2015 | 3.350 | 3.420 | 3.300 | 3.320 | 493,158 | +0.07(+2.15%) |
Feb 11, 2015 | 3.470 | 3.470 | 3.170 | 3.250 | 893,643 | -0.26(-7.41%) |
Feb 10, 2015 | 3.670 | 3.670 | 3.330 | 3.510 | 1,160,722 | -0.16(-4.36%) |
Feb 09, 2015 | 3.360 | 3.690 | 3.310 | 3.670 | 1,115,263 | +0.36(+10.88%) |
Feb 06, 2015 | 3.140 | 3.340 | 3.140 | 3.310 | 604,115 | +0.17(+5.41%) |
Feb 05, 2015 | 3.070 | 3.170 | 3.070 | 3.140 | 700,999 | +0.08(+2.61%) |
Feb 04, 2015 | 3.160 | 3.160 | 2.900 | 3.060 | 781,662 | -0.10(-3.16%) |
Feb 03, 2015 | 2.870 | 3.185 | 2.860 | 3.160 | 1,570,376 | +0.34(+12.06%) |
Feb 02, 2015 | 2.790 | 2.845 | 2.720 | 2.820 | 839,603 | +0.11(+4.06%) |
Jan 30, 2015 | 2.610 | 2.780 | 2.600 | 2.710 | 1,001,585 | +0.07(+2.65%) |
Jan 29, 2015 | 2.680 | 2.680 | 2.600 | 2.640 | 844,607 | -0.02(-0.75%) |
Jan 28, 2015 | 2.770 | 2.780 | 2.600 | 2.660 | 761,338 | -0.12(-4.32%) |
Jan 27, 2015 | 2.860 | 2.900 | 2.750 | 2.780 | 608,107 | -0.05(-1.77%) |
Jan 26, 2015 | 2.770 | 2.890 | 2.700 | 2.830 | 535,978 | -0.02(-0.70%) |
Jan 23, 2015 | 2.660 | 2.850 | 2.640 | 2.850 | 743,063 | +0.20(+7.55%) |
Jan 22, 2015 | 2.690 | 2.710 | 2.595 | 2.650 | 739,169 | +0.01(+0.38%) |
Jan 21, 2015 | 2.620 | 2.740 | 2.600 | 2.640 | 676,374 | +0.01(+0.38%) |
Jan 20, 2015 | 2.630 | 2.660 | 2.510 | 2.630 | 437,785 | -0.01(-0.38%) |
Jan 16, 2015 | 2.580 | 2.740 | 2.550 | 2.640 | 645,899 | +0.04(+1.54%) |
Jan 15, 2015 | 2.730 | 2.770 | 2.590 | 2.600 | 582,306 | -0.10(-3.70%) |
Jan 14, 2015 | 2.650 | 2.720 | 2.520 | 2.700 | 863,638 | +0.02(+0.75%) |
Jan 13, 2015 | 2.790 | 2.840 | 2.610 | 2.680 | 848,129 | -0.04(-1.47%) |
Jan 12, 2015 | 2.820 | 2.820 | 2.640 | 2.720 | 562,177 | -0.14(-4.90%) |
Jan 09, 2015 | 2.850 | 2.900 | 2.680 | 2.860 | 724,013 | +0.03(+1.06%) |
Jan 08, 2015 | 2.920 | 2.920 | 2.770 | 2.830 | 665,144 | -0.01(-0.35%) |
Jan 07, 2015 | 2.950 | 2.980 | 2.810 | 2.840 | 838,986 | -0.10(-3.40%) |
Jan 06, 2015 | 3.020 | 3.060 | 2.870 | 2.940 | 1,344,357 | -0.10(-3.29%) |
Jan 05, 2015 | 3.060 | 3.090 | 2.980 | 3.040 | 1,158,068 | -0.06(-1.94%) |
Jan 02, 2015 | 3.070 | 3.125 | 2.980 | 3.100 | 639,485 | +0.03(+0.98%) |
Dec 31, 2014 | 3.030 | 3.070 | 3.070 | 3.070 | 744,000 | +0.01(+0.33%) |
Dec 30, 2014 | 3.050 | 3.070 | 2.980 | 3.060 | 554,396 | -0.01(-0.33%) |
Dec 29, 2014 | 3.080 | 3.150 | 2.990 | 3.070 | 525,271 | -0.02(-0.65%) |
Dec 26, 2014 | 3.100 | 3.200 | 3.010 | 3.090 | 712,459 | -0.02(-0.64%) |
Dec 24, 2014 | 3.070 | 3.110 | 3.110 | 3.110 | 498,800 | +0.03(+0.97%) |
Dec 23, 2014 | 2.970 | 3.100 | 2.970 | 3.080 | 940,811 | -0.08(-2.53%) |
Dec 22, 2014 | 3.140 | 3.240 | 3.020 | 3.160 | 1,105,744 | -0.06(-1.86%) |
Dec 19, 2014 | 2.900 | 3.220 | 2.900 | 3.220 | 2,680,317 | +0.34(+11.81%) |
Dec 18, 2014 | 3.000 | 3.065 | 2.780 | 2.880 | 1,223,819 | -0.03(-1.03%) |
Dec 17, 2014 | 2.720 | 3.000 | 2.720 | 2.910 | 2,042,192 | +0.21(+7.78%) |
Dec 16, 2014 | 2.620 | 2.880 | 2.590 | 2.700 | 1,284,872 | +0.08(+3.05%) |
Dec 15, 2014 | 2.580 | 2.680 | 2.580 | 2.620 | 1,153,625 | +0.04(+1.55%) |
Dec 12, 2014 | 2.600 | 2.720 | 2.580 | 2.580 | 984,816 | -0.03(-1.15%) |
Dec 11, 2014 | 2.750 | 2.860 | 2.600 | 2.610 | 1,027,753 | -0.14(-5.09%) |
Dec 10, 2014 | 2.780 | 2.820 | 2.690 | 2.750 | 1,567,017 | -0.10(-3.51%) |
Dec 09, 2014 | 2.760 | 2.850 | 2.740 | 2.850 | 2,088,291 | +0.02(+0.71%) |
Dec 08, 2014 | 3.050 | 3.050 | 2.780 | 2.830 | 1,435,299 | -0.24(-7.82%) |
Dec 05, 2014 | 3.230 | 3.240 | 3.060 | 3.070 | 893,200 | -0.17(-5.25%) |
Dec 04, 2014 | 3.310 | 3.360 | 3.200 | 3.240 | 1,140,759 | +0.02(+0.62%) |
Dec 03, 2014 | 3.140 | 3.360 | 3.130 | 3.220 | 1,841,939 | +0.09(+2.88%) |
Dec 02, 2014 | 3.260 | 3.400 | 3.120 | 3.130 | 2,568,916 | -0.13(-3.99%) |
Dec 01, 2014 | 3.520 | 3.520 | 3.170 | 3.260 | 1,503,213 | -0.29(-8.17%) |
Nov 28, 2014 | 3.750 | 3.760 | 3.510 | 3.550 | 845,578 | -0.36(-9.21%) |
Nov 26, 2014 | 3.980 | 3.910 | 3.910 | 3.910 | 1,145,600 | -0.10(-2.49%) |
Nov 25, 2014 | 3.930 | 4.040 | 3.850 | 4.010 | 976,886 | +0.11(+2.82%) |
Nov 24, 2014 | 4.000 | 4.060 | 3.870 | 3.900 | 825,127 | -0.11(-2.74%) |
Nov 21, 2014 | 4.000 | 4.130 | 3.970 | 4.010 | 1,107,103 | +0.14(+3.62%) |
Nov 20, 2014 | 3.860 | 3.990 | 3.830 | 3.870 | 1,281,798 | +0.02(+0.52%) |
Nov 19, 2014 | 3.910 | 3.920 | 3.760 | 3.850 | 1,532,073 | -0.07(-1.79%) |
Nov 18, 2014 | 4.030 | 4.120 | 3.880 | 3.920 | 1,027,628 | -0.10(-2.49%) |
Nov 17, 2014 | 3.990 | 4.030 | 3.810 | 4.020 | 1,456,534 | +0.01(+0.25%) |
Nov 14, 2014 | 4.040 | 4.090 | 3.860 | 4.010 | 1,604,524 | -0.01(-0.25%) |
Nov 13, 2014 | 4.100 | 4.130 | 3.900 | 4.020 | 1,636,373 | -0.12(-2.90%) |
Nov 12, 2014 | 4.220 | 4.300 | 4.120 | 4.140 | 901,559 | -0.14(-3.27%) |
Nov 11, 2014 | 4.300 | 4.310 | 4.120 | 4.280 | 1,079,757 | +0.00(+0.00%) |
Nov 10, 2014 | 4.310 | 4.440 | 4.140 | 4.280 | 1,311,138 | -0.02(-0.47%) |
Nov 07, 2014 | 4.260 | 4.330 | 4.210 | 4.300 | 2,328,186 | +0.05(+1.18%) |
Nov 06, 2014 | 4.180 | 4.300 | 4.080 | 4.250 | 2,295,883 | -0.14(-3.19%) |
Nov 05, 2014 | 4.320 | 4.520 | 4.230 | 4.390 | 1,488,564 | +0.09(+2.09%) |
Nov 04, 2014 | 4.520 | 4.560 | 4.230 | 4.300 | 1,092,672 | -0.37(-7.92%) |
Nov 03, 2014 | 4.470 | 4.910 | 4.400 | 4.670 | 1,110,372 | +0.23(+5.18%) |
Oct 31, 2014 | 4.580 | 4.670 | 4.430 | 4.440 | 2,315,622 | -0.07(-1.55%) |
Oct 30, 2014 | 4.500 | 4.560 | 4.410 | 4.510 | 1,145,737 | -0.03(-0.66%) |
Oct 29, 2014 | 4.650 | 4.780 | 4.470 | 4.540 | 1,050,685 | -0.09(-1.94%) |
Oct 28, 2014 | 4.520 | 4.640 | 4.410 | 4.630 | 913,801 | +0.18(+4.04%) |
Oct 27, 2014 | 4.480 | 4.540 | 4.540 | 4.450 | 618,605 | -0.09(-1.98%) |
Oct 24, 2014 | 4.870 | 4.870 | 4.530 | 4.540 | 639,468 | -0.31(-6.39%) |
Oct 23, 2014 | 4.800 | 4.970 | 4.710 | 4.850 | 1,012,395 | +0.18(+3.85%) |
Oct 22, 2014 | 5.050 | 5.090 | 4.650 | 4.670 | 925,726 | -0.38(-7.52%) |
Oct 21, 2014 | 4.870 | 5.090 | 4.840 | 5.050 | 1,197,489 | +0.26(+5.43%) |
Oct 20, 2014 | 4.490 | 4.790 | 4.490 | 4.790 | 1,447,287 | +0.30(+6.68%) |
Oct 17, 2014 | 4.530 | 4.640 | 4.340 | 4.490 | 1,655,838 | +0.13(+2.98%) |
Oct 16, 2014 | 4.290 | 4.555 | 4.240 | 4.360 | 1,367,382 | -0.03(-0.68%) |
Oct 15, 2014 | 3.860 | 4.400 | 3.800 | 4.390 | 2,035,118 | +0.53(+13.73%) |
Oct 14, 2014 | 4.220 | 4.230 | 3.840 | 3.860 | 2,682,350 | -0.33(-7.88%) |
Oct 13, 2014 | 4.130 | 4.380 | 4.030 | 4.190 | 1,566,986 | +0.07(+1.70%) |
Oct 10, 2014 | 4.240 | 4.320 | 4.090 | 4.120 | 1,117,583 | -0.17(-3.96%) |
Oct 09, 2014 | 4.470 | 4.470 | 4.260 | 4.290 | 1,764,727 | -0.20(-4.45%) |
Oct 08, 2014 | 4.690 | 4.710 | 4.300 | 4.490 | 1,431,055 | -0.20(-4.26%) |
Oct 07, 2014 | 4.740 | 4.870 | 4.680 | 4.690 | 602,819 | -0.06(-1.26%) |
Oct 06, 2014 | 4.850 | 4.920 | 4.700 | 4.750 | 639,818 | -0.07(-1.45%) |
Oct 03, 2014 | 5.170 | 5.170 | 4.820 | 4.820 | 658,866 | -0.27(-5.30%) |
Oct 02, 2014 | 4.840 | 5.140 | 4.820 | 5.090 | 1,050,375 | +0.27(+5.60%) |
Oct 01, 2014 | 4.940 | 5.060 | 4.820 | 4.820 | 663,346 | -0.12(-2.43%) |
Sep 30, 2014 | 5.120 | 5.160 | 4.890 | 4.940 | 1,735,676 | -0.18(-3.52%) |
Sep 29, 2014 | 5.090 | 5.180 | 5.055 | 5.120 | 823,793 | -0.03(-0.58%) |
Sep 26, 2014 | 5.030 | 5.180 | 5.030 | 5.150 | 775,788 | +0.12(+2.39%) |
Sep 25, 2014 | 5.100 | 5.140 | 4.985 | 5.030 | 747,629 | -0.09(-1.76%) |
Sep 24, 2014 | 5.170 | 5.170 | 5.050 | 5.120 | 604,054 | -0.04(-0.78%) |
Sep 23, 2014 | 5.140 | 5.210 | 5.110 | 5.160 | 754,178 | +0.01(+0.19%) |
Sep 22, 2014 | 5.230 | 5.280 | 5.100 | 5.150 | 1,036,443 | -0.06(-1.15%) |
Sep 19, 2014 | 5.530 | 5.560 | 5.190 | 5.210 | 1,795,943 | -0.33(-5.96%) |
Sep 18, 2014 | 5.490 | 5.585 | 5.480 | 5.540 | 700,698 | +0.05(+0.91%) |
Sep 17, 2014 | 5.640 | 5.700 | 5.470 | 5.490 | 1,276,751 | -0.16(-2.83%) |
Sep 16, 2014 | 5.820 | 5.870 | 5.640 | 5.650 | 1,370,941 | -0.20(-3.42%) |
Sep 15, 2014 | 5.880 | 6.008 | 5.800 | 5.850 | 1,335,754 | -0.31(-5.03%) |
Sep 12, 2014 | 6.220 | 6.226 | 6.090 | 6.160 | 539,077 | -0.05(-0.81%) |
Sep 11, 2014 | 6.160 | 6.270 | 6.110 | 6.210 | 559,969 | +0.01(+0.16%) |
Sep 10, 2014 | 6.050 | 6.245 | 6.010 | 6.200 | 485,296 | +0.15(+2.48%) |
Sep 09, 2014 | 6.080 | 6.180 | 6.010 | 6.050 | 495,331 | -0.06(-0.98%) |
Sep 08, 2014 | 6.210 | 6.210 | 6.030 | 6.110 | 600,948 | -0.11(-1.77%) |
Sep 05, 2014 | 6.180 | 6.270 | 6.030 | 6.220 | 722,225 | +0.03(+0.48%) |
Sep 04, 2014 | 6.610 | 6.610 | 6.170 | 6.190 | 724,137 | -0.42(-6.35%) |
Sep 03, 2014 | 6.800 | 6.840 | 6.552 | 6.610 | 803,373 | -0.12(-1.78%) |
Sep 02, 2014 | 6.320 | 6.740 | 6.290 | 6.730 | 1,197,224 | +0.45(+7.17%) |
Aug 29, 2014 | 6.230 | 6.280 | 6.280 | 6.280 | 312,900 | +0.06(+0.96%) |
Aug 28, 2014 | 6.290 | 6.317 | 6.170 | 6.220 | 298,430 | -0.12(-1.89%) |
Aug 27, 2014 | 6.350 | 6.375 | 6.301 | 6.340 | 250,268 | +0.01(+0.16%) |
Aug 26, 2014 | 6.300 | 6.330 | 6.260 | 6.330 | 608,421 | +0.06(+0.96%) |
Aug 25, 2014 | 6.200 | 6.290 | 6.150 | 6.270 | 573,721 | +0.11(+1.79%) |
Aug 22, 2014 | 6.090 | 6.200 | 5.960 | 6.160 | 1,047,161 | +0.06(+0.98%) |
Aug 21, 2014 | 5.990 | 6.110 | 5.900 | 6.100 | 831,742 | +0.11(+1.84%) |
Aug 20, 2014 | 6.140 | 6.140 | 5.960 | 5.990 | 809,304 | -0.16(-2.60%) |
Aug 19, 2014 | 6.200 | 6.210 | 6.120 | 6.150 | 508,346 | -0.04(-0.65%) |
Aug 18, 2014 | 6.300 | 6.340 | 6.180 | 6.190 | 396,000 | -0.06(-0.96%) |
Aug 15, 2014 | 6.350 | 6.360 | 6.200 | 6.250 | 485,600 | -0.01(-0.16%) |
Aug 14, 2014 | 6.400 | 6.440 | 6.260 | 6.260 | 392,320 | -0.10(-1.57%) |
Aug 13, 2014 | 6.370 | 6.430 | 6.270 | 6.360 | 559,485 | +0.02(+0.32%) |
Aug 12, 2014 | 6.310 | 6.360 | 6.280 | 6.340 | 451,294 | -0.01(-0.16%) |
Aug 11, 2014 | 6.320 | 6.430 | 6.260 | 6.350 | 569,227 | +0.07(+1.11%) |
Aug 08, 2014 | 6.270 | 6.310 | 6.180 | 6.280 | 764,153 | -0.04(-0.63%) |
Aug 07, 2014 | 6.580 | 6.607 | 6.310 | 6.320 | 992,166 | -0.24(-3.66%) |
Aug 06, 2014 | 6.310 | 6.860 | 6.150 | 6.560 | 1,623,843 | +0.51(+8.43%) |
Aug 05, 2014 | 6.120 | 6.160 | 5.941 | 6.050 | 480,879 | -0.11(-1.79%) |
Aug 04, 2014 | 6.070 | 6.180 | 5.900 | 6.160 | 519,717 | +0.11(+1.82%) |
Aug 01, 2014 | 6.180 | 6.180 | 5.990 | 6.050 | 708,918 | -0.13(-2.10%) |
Jul 31, 2014 | 6.200 | 6.280 | 6.020 | 6.180 | 1,038,572 | -0.09(-1.44%) |
Jul 30, 2014 | 6.330 | 6.340 | 6.200 | 6.270 | 439,863 | +0.00(+0.00%) |
Jul 29, 2014 | 6.220 | 6.330 | 6.200 | 6.270 | 253,578 | +0.05(+0.80%) |
Jul 28, 2014 | 6.290 | 6.300 | 6.160 | 6.220 | 423,035 | -0.06(-0.96%) |
Jul 25, 2014 | 6.270 | 6.360 | 6.230 | 6.280 | 455,301 | -0.04(-0.63%) |
Jul 24, 2014 | 6.400 | 6.430 | 6.290 | 6.320 | 453,827 | -0.08(-1.25%) |
Jul 23, 2014 | 6.460 | 6.514 | 6.360 | 6.400 | 274,126 | -0.08(-1.23%) |
Jul 22, 2014 | 6.400 | 6.530 | 6.390 | 6.480 | 307,925 | +0.14(+2.21%) |
Jul 21, 2014 | 6.360 | 6.360 | 6.270 | 6.340 | 289,781 | -0.04(-0.63%) |
Jul 18, 2014 | 6.280 | 6.458 | 6.260 | 6.380 | 516,837 | +0.10(+1.59%) |
Jul 17, 2014 | 6.440 | 6.530 | 6.260 | 6.280 | 759,744 | -0.23(-3.53%) |
Jul 16, 2014 | 6.440 | 6.520 | 6.360 | 6.510 | 680,057 | +0.11(+1.72%) |
Jul 15, 2014 | 6.550 | 6.600 | 6.360 | 6.400 | 492,730 | -0.17(-2.59%) |
Jul 14, 2014 | 6.440 | 6.640 | 6.440 | 6.570 | 375,657 | +0.18(+2.82%) |
Jul 11, 2014 | 6.460 | 6.475 | 6.330 | 6.390 | 572,453 | -0.07(-1.08%) |
Jul 10, 2014 | 6.510 | 6.530 | 6.360 | 6.460 | 696,663 | -0.19(-2.86%) |
Jul 09, 2014 | 6.630 | 6.710 | 6.570 | 6.650 | 464,613 | +0.03(+0.45%) |
Jul 08, 2014 | 6.700 | 6.710 | 6.490 | 6.620 | 680,764 | -0.10(-1.49%) |
Jul 07, 2014 | 6.960 | 6.960 | 6.670 | 6.720 | 597,488 | -0.25(-3.59%) |
Jul 03, 2014 | 6.930 | 6.970 | 6.970 | 6.970 | 526,300 | +0.04(+0.58%) |
Jul 02, 2014 | 6.970 | 7.000 | 6.790 | 6.930 | 945,317 | +0.22(+3.28%) |
Jul 01, 2014 | 6.610 | 6.750 | 6.550 | 6.710 | 723,050 | +0.19(+2.91%) |
Jun 30, 2014 | 6.610 | 6.660 | 6.470 | 6.520 | 956,393 | -0.10(-1.51%) |
Jun 27, 2014 | 6.540 | 6.620 | 6.510 | 6.620 | 656,990 | +0.06(+0.91%) |
Jun 26, 2014 | 6.630 | 6.650 | 6.510 | 6.560 | 418,363 | -0.05(-0.76%) |
Jun 25, 2014 | 6.520 | 6.670 | 6.410 | 6.610 | 940,398 | +0.08(+1.23%) |
Jun 24, 2014 | 6.880 | 6.910 | 6.510 | 6.530 | 786,841 | -0.35(-5.09%) |
Jun 23, 2014 | 6.960 | 6.997 | 6.800 | 6.880 | 531,024 | -0.09(-1.29%) |
Jun 20, 2014 | 7.030 | 7.100 | 6.940 | 6.970 | 1,197,535 | -0.03(-0.43%) |
Jun 19, 2014 | 7.020 | 7.090 | 6.920 | 7.000 | 458,547 | +0.00(+0.00%) |
Jun 18, 2014 | 7.030 | 7.080 | 6.910 | 7.000 | 518,624 | -0.03(-0.43%) |
Jun 17, 2014 | 6.930 | 7.070 | 6.910 | 7.030 | 588,296 | +0.08(+1.15%) |
Jun 16, 2014 | 7.040 | 7.040 | 6.900 | 6.950 | 521,181 | -0.08(-1.14%) |
Jun 13, 2014 | 7.130 | 7.130 | 7.000 | 7.030 | 522,035 | -0.05(-0.71%) |
Jun 12, 2014 | 7.030 | 7.180 | 7.030 | 7.080 | 592,070 | +0.05(+0.71%) |
Jun 11, 2014 | 6.960 | 7.040 | 6.900 | 7.030 | 510,818 | +0.07(+1.01%) |
Jun 10, 2014 | 7.060 | 7.060 | 6.930 | 6.960 | 694,289 | +0.29(+4.35%) |
Jun 06, 2014 | 6.590 | 6.670 | 6.540 | 6.670 | 712,610 | +0.12(+1.83%) |
Jun 05, 2014 | 6.390 | 6.550 | 6.308 | 6.550 | 890,627 | +0.19(+2.99%) |
Jun 04, 2014 | 6.510 | 6.510 | 6.350 | 6.360 | 586,224 | -0.03(-0.47%) |
Jun 03, 2014 | 6.370 | 6.410 | 6.250 | 6.390 | 824,801 | +0.06(+0.95%) |