Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.778 | 7.838 | 7.629 | 7.793 | 118,689 | -0.03(-0.38%) |
Jun 29, 2015 | 8.128 | 8.180 | 7.719 | 7.823 | 178,420 | -0.27(-3.31%) |
Jun 26, 2015 | 8.359 | 8.500 | 7.882 | 8.091 | 1,365,364 | -0.31(-3.63%) |
Jun 25, 2015 | 8.433 | 8.500 | 8.128 | 8.396 | 246,506 | +0.06(+0.71%) |
Jun 24, 2015 | 8.277 | 8.456 | 8.158 | 8.336 | 169,810 | +0.03(+0.36%) |
Jun 23, 2015 | 7.845 | 8.389 | 7.518 | 8.307 | 365,736 | +0.44(+5.58%) |
Jun 22, 2015 | 8.076 | 8.180 | 7.763 | 7.867 | 269,386 | -0.17(-2.13%) |
Jun 19, 2015 | 7.979 | 8.441 | 7.934 | 8.039 | 328,231 | -0.01(-0.09%) |
Jun 18, 2015 | 8.277 | 8.493 | 7.920 | 8.046 | 231,391 | -0.23(-2.79%) |
Jun 17, 2015 | 8.627 | 8.694 | 8.269 | 8.277 | 154,313 | -0.36(-4.14%) |
Jun 16, 2015 | 8.433 | 8.746 | 8.433 | 8.634 | 111,750 | +0.22(+2.56%) |
Jun 15, 2015 | 8.753 | 9.044 | 8.396 | 8.418 | 224,574 | -0.49(-5.51%) |
Jun 12, 2015 | 9.058 | 9.118 | 8.776 | 8.910 | 128,938 | -0.21(-2.29%) |
Jun 11, 2015 | 8.984 | 9.285 | 8.895 | 9.118 | 172,444 | +0.13(+1.41%) |
Jun 10, 2015 | 9.192 | 9.230 | 8.962 | 8.991 | 85,557 | -0.16(-1.71%) |
Jun 09, 2015 | 9.215 | 9.215 | 8.835 | 9.148 | 209,334 | +0.01(+0.16%) |
Jun 08, 2015 | 9.163 | 9.289 | 9.044 | 9.133 | 131,799 | -0.06(-0.65%) |
Jun 05, 2015 | 9.192 | 9.349 | 9.044 | 9.192 | 208,393 | -0.03(-0.32%) |
Jun 04, 2015 | 9.341 | 9.453 | 8.891 | 9.222 | 170,645 | -0.10(-1.12%) |
Jun 03, 2015 | 9.527 | 9.594 | 9.323 | 9.326 | 165,322 | -0.19(-2.03%) |
Jun 02, 2015 | 9.259 | 9.602 | 9.215 | 9.520 | 158,160 | +0.19(+2.07%) |
Jun 01, 2015 | 9.304 | 9.423 | 9.073 | 9.326 | 144,454 | -0.01(-0.08%) |
May 29, 2015 | 9.304 | 9.378 | 8.991 | 9.334 | 184,917 | +0.01(+0.08%) |
May 28, 2015 | 9.111 | 9.349 | 8.895 | 9.326 | 195,412 | +0.25(+2.79%) |
May 27, 2015 | 8.857 | 9.297 | 8.716 | 9.073 | 128,718 | +0.32(+3.66%) |
May 26, 2015 | 8.857 | 9.215 | 8.620 | 8.753 | 205,544 | -0.02(-0.25%) |
May 22, 2015 | 8.709 | 8.776 | 8.776 | 8.776 | 117,287 | +0.01(+0.08%) |
May 21, 2015 | 8.716 | 8.872 | 8.448 | 8.768 | 137,114 | +0.05(+0.60%) |
May 20, 2015 | 8.790 | 8.924 | 8.351 | 8.716 | 172,376 | -0.02(-0.26%) |
May 19, 2015 | 8.679 | 8.947 | 8.217 | 8.738 | 215,795 | +0.06(+0.69%) |
May 18, 2015 | 9.006 | 9.006 | 8.508 | 8.679 | 192,408 | -0.26(-2.91%) |
May 15, 2015 | 8.813 | 9.148 | 8.649 | 8.939 | 149,815 | -0.01(-0.17%) |
May 14, 2015 | 8.723 | 9.029 | 8.411 | 8.954 | 179,654 | +0.31(+3.53%) |
May 13, 2015 | 9.676 | 9.699 | 8.612 | 8.649 | 333,613 | -0.86(-9.01%) |
May 12, 2015 | 10.30 | 10.30 | 9.483 | 9.505 | 319,122 | -0.88(-8.49%) |
May 11, 2015 | 10.36 | 10.44 | 10.12 | 10.39 | 119,406 | +0.13(+1.23%) |
May 08, 2015 | 10.05 | 10.44 | 9.875 | 10.26 | 243,339 | +0.30(+3.05%) |
May 07, 2015 | 9.557 | 10.13 | 9.235 | 9.957 | 230,230 | +0.39(+4.02%) |
May 06, 2015 | 9.483 | 9.698 | 9.261 | 9.572 | 342,129 | +0.31(+3.36%) |
May 05, 2015 | 8.838 | 10.36 | 8.431 | 9.261 | 272,571 | +0.59(+6.84%) |
May 04, 2015 | 9.631 | 9.764 | 8.586 | 8.668 | 341,037 | -0.77(-8.16%) |
May 01, 2015 | 10.54 | 10.54 | 9.261 | 9.438 | 244,636 | -1.11(-10.53%) |
Apr 30, 2015 | 10.26 | 10.56 | 9.446 | 10.55 | 419,849 | +0.27(+2.59%) |
Apr 29, 2015 | 9.631 | 10.29 | 9.190 | 10.28 | 402,186 | +0.72(+7.51%) |
Apr 28, 2015 | 8.349 | 9.572 | 7.816 | 9.564 | 249,056 | +1.21(+14.55%) |
Apr 27, 2015 | 8.660 | 9.609 | 8.216 | 8.349 | 309,243 | -0.07(-0.88%) |
Apr 24, 2015 | 8.053 | 8.838 | 7.779 | 8.423 | 261,219 | +0.52(+6.56%) |
Apr 23, 2015 | 7.490 | 7.957 | 7.223 | 7.905 | 107,585 | +0.36(+4.71%) |
Apr 22, 2015 | 7.408 | 7.594 | 7.408 | 7.549 | 90,977 | +0.21(+2.93%) |
Apr 21, 2015 | 7.416 | 7.431 | 7.216 | 7.334 | 60,605 | -0.02(-0.30%) |
Apr 20, 2015 | 6.808 | 7.357 | 6.734 | 7.357 | 76,584 | +0.61(+9.00%) |
Apr 17, 2015 | 6.890 | 6.897 | 6.631 | 6.749 | 29,824 | -0.19(-2.77%) |
Apr 16, 2015 | 6.586 | 6.964 | 6.564 | 6.942 | 51,336 | +0.23(+3.42%) |
Apr 15, 2015 | 6.801 | 6.882 | 6.416 | 6.712 | 132,754 | +0.04(+0.67%) |
Apr 14, 2015 | 7.245 | 7.245 | 6.179 | 6.668 | 189,526 | -0.61(-8.44%) |
Apr 13, 2015 | 7.090 | 7.401 | 6.808 | 7.282 | 184,263 | +0.12(+1.65%) |
Apr 10, 2015 | 6.668 | 7.334 | 6.623 | 7.164 | 103,710 | +0.51(+7.68%) |
Apr 09, 2015 | 6.593 | 6.712 | 6.408 | 6.653 | 40,240 | +0.05(+0.79%) |
Apr 08, 2015 | 6.668 | 6.734 | 6.549 | 6.601 | 49,681 | -0.09(-1.33%) |
Apr 07, 2015 | 6.616 | 6.742 | 6.608 | 6.690 | 62,661 | +0.14(+2.15%) |
Apr 06, 2015 | 6.668 | 6.668 | 6.408 | 6.549 | 34,695 | -0.13(-1.89%) |
Apr 02, 2015 | 6.001 | 6.675 | 6.675 | 6.675 | 128,637 | +0.70(+11.79%) |
Apr 01, 2015 | 5.897 | 6.023 | 5.816 | 5.971 | 24,087 | +0.08(+1.38%) |
Mar 31, 2015 | 5.971 | 5.971 | 5.801 | 5.890 | 28,274 | -0.04(-0.75%) |
Mar 30, 2015 | 5.712 | 5.964 | 5.593 | 5.934 | 89,970 | +0.39(+6.94%) |
Mar 27, 2015 | 5.453 | 5.601 | 5.338 | 5.549 | 11,589 | +0.11(+2.04%) |
Mar 26, 2015 | 5.593 | 5.608 | 5.408 | 5.438 | 44,502 | -0.10(-1.87%) |
Mar 25, 2015 | 5.482 | 5.653 | 5.482 | 5.541 | 30,200 | +0.05(+0.94%) |
Mar 24, 2015 | 5.556 | 5.586 | 5.453 | 5.490 | 25,236 | -0.06(-1.07%) |
Mar 23, 2015 | 5.630 | 5.630 | 5.482 | 5.549 | 58,171 | -0.12(-2.09%) |
Mar 20, 2015 | 5.438 | 5.667 | 5.423 | 5.667 | 112,835 | +0.23(+4.22%) |
Mar 19, 2015 | 5.497 | 5.527 | 5.430 | 5.438 | 18,797 | -0.04(-0.81%) |
Mar 18, 2015 | 5.313 | 5.512 | 5.306 | 5.482 | 54,972 | +0.18(+3.32%) |
Mar 17, 2015 | 5.274 | 5.504 | 5.203 | 5.306 | 96,144 | -0.04(-0.82%) |
Mar 16, 2015 | 5.365 | 5.468 | 5.188 | 5.350 | 61,132 | +0.04(+0.69%) |
Mar 13, 2015 | 5.181 | 5.372 | 5.159 | 5.313 | 41,304 | +0.04(+0.84%) |
Mar 12, 2015 | 5.399 | 5.399 | 5.247 | 5.269 | 12,977 | -0.02(-0.42%) |
Mar 11, 2015 | 5.394 | 5.394 | 5.174 | 5.291 | 35,062 | -0.11(-2.04%) |
Mar 10, 2015 | 5.460 | 5.460 | 5.387 | 5.401 | 27,623 | -0.05(-0.94%) |
Mar 09, 2015 | 5.445 | 5.519 | 5.401 | 5.453 | 27,913 | -0.03(-0.54%) |
Mar 06, 2015 | 5.431 | 5.482 | 5.357 | 5.482 | 23,026 | +0.05(+0.95%) |
Mar 05, 2015 | 5.497 | 5.519 | 5.335 | 5.431 | 90,504 | -0.01(-0.14%) |
Mar 04, 2015 | 5.497 | 5.519 | 5.387 | 5.438 | 20,879 | -0.04(-0.80%) |
Mar 03, 2015 | 5.512 | 5.512 | 5.512 | 5.482 | 28,608 | +0.01(+0.27%) |
Mar 02, 2015 | 5.401 | 5.556 | 5.306 | 5.468 | 37,528 | +0.11(+2.06%) |
Feb 27, 2015 | 5.453 | 5.453 | 5.350 | 5.357 | 22,721 | -0.10(-1.75%) |
Feb 26, 2015 | 5.144 | 5.475 | 5.137 | 5.453 | 85,502 | +0.35(+6.92%) |
Feb 25, 2015 | 5.188 | 5.196 | 5.100 | 5.100 | 37,555 | -0.09(-1.70%) |
Feb 24, 2015 | 5.357 | 5.357 | 5.166 | 5.188 | 28,433 | -0.07(-1.26%) |
Feb 23, 2015 | 5.218 | 5.357 | 5.218 | 5.254 | 34,559 | +0.04(+0.70%) |
Feb 20, 2015 | 5.254 | 5.254 | 5.107 | 5.218 | 26,300 | +0.01(+0.28%) |
Feb 19, 2015 | 5.049 | 5.240 | 5.049 | 5.203 | 50,337 | +0.17(+3.36%) |
Feb 18, 2015 | 4.762 | 5.093 | 4.762 | 5.034 | 39,051 | +0.21(+4.42%) |
Feb 17, 2015 | 4.608 | 4.843 | 4.608 | 4.821 | 62,803 | +0.16(+3.47%) |
Feb 13, 2015 | 4.630 | 4.659 | 4.659 | 4.659 | 7,756 | +0.03(+0.64%) |
Feb 12, 2015 | 4.608 | 4.674 | 4.556 | 4.630 | 7,380 | +0.02(+0.48%) |
Feb 11, 2015 | 4.667 | 4.681 | 4.556 | 4.608 | 32,358 | -0.06(-1.26%) |
Feb 10, 2015 | 4.703 | 4.703 | 4.637 | 4.667 | 5,530 | -0.04(-0.78%) |
Feb 09, 2015 | 4.733 | 4.791 | 4.689 | 4.703 | 22,244 | -0.08(-1.69%) |
Feb 06, 2015 | 4.711 | 4.880 | 4.711 | 4.784 | 29,306 | +0.07(+1.56%) |
Feb 05, 2015 | 4.755 | 4.755 | 4.637 | 4.711 | 25,023 | +0.07(+1.42%) |
Feb 04, 2015 | 4.791 | 4.843 | 4.556 | 4.644 | 30,740 | -0.13(-2.77%) |
Feb 03, 2015 | 4.850 | 4.850 | 4.733 | 4.777 | 24,733 | +0.09(+1.88%) |
Feb 02, 2015 | 4.608 | 4.725 | 4.556 | 4.689 | 26,564 | +0.08(+1.75%) |
Jan 30, 2015 | 4.597 | 4.637 | 4.556 | 4.608 | 21,162 | +0.03(+0.64%) |
Jan 29, 2015 | 4.542 | 4.586 | 4.505 | 4.578 | 10,354 | -0.01(-0.16%) |
Jan 28, 2015 | 4.586 | 4.586 | 4.497 | 4.586 | 25,428 | -0.02(-0.48%) |
Jan 27, 2015 | 4.600 | 4.630 | 4.534 | 4.608 | 15,154 | -0.01(-0.32%) |
Jan 26, 2015 | 4.483 | 4.622 | 4.483 | 4.622 | 19,443 | +0.15(+3.45%) |
Jan 23, 2015 | 4.505 | 4.534 | 4.402 | 4.468 | 24,729 | -0.02(-0.49%) |
Jan 22, 2015 | 4.409 | 4.490 | 4.402 | 4.490 | 13,866 | +0.02(+0.49%) |
Jan 21, 2015 | 4.520 | 4.586 | 4.395 | 4.468 | 35,016 | -0.04(-0.82%) |
Jan 20, 2015 | 4.461 | 4.549 | 4.461 | 4.505 | 21,871 | +0.06(+1.32%) |
Jan 16, 2015 | 4.396 | 4.578 | 4.380 | 4.446 | 14,615 | +0.07(+1.68%) |
Jan 15, 2015 | 4.248 | 4.387 | 4.248 | 4.373 | 13,911 | +0.04(+0.85%) |
Jan 14, 2015 | 4.321 | 4.395 | 4.240 | 4.336 | 17,333 | +0.00(+0.00%) |
Jan 13, 2015 | 4.299 | 4.402 | 4.284 | 4.336 | 13,263 | +0.03(+0.68%) |
Jan 12, 2015 | 4.314 | 4.351 | 4.284 | 4.306 | 14,965 | -0.07(-1.51%) |
Jan 09, 2015 | 4.262 | 4.373 | 4.137 | 4.373 | 72,063 | +0.18(+4.20%) |
Jan 08, 2015 | 4.218 | 4.255 | 4.145 | 4.196 | 34,025 | +0.05(+1.24%) |
Jan 07, 2015 | 4.181 | 4.204 | 3.917 | 4.145 | 137,526 | +0.04(+0.89%) |
Jan 06, 2015 | 4.439 | 4.439 | 4.042 | 4.108 | 110,980 | -0.29(-6.52%) |
Jan 05, 2015 | 4.571 | 4.586 | 4.365 | 4.395 | 74,915 | -0.14(-3.08%) |
Jan 02, 2015 | 4.520 | 4.681 | 4.468 | 4.534 | 24,410 | -0.01(-0.16%) |
Dec 31, 2014 | 4.644 | 4.542 | 4.542 | 4.542 | 50,076 | -0.13(-2.83%) |
Dec 30, 2014 | 4.652 | 4.836 | 4.644 | 4.674 | 53,784 | +0.01(+0.16%) |
Dec 29, 2014 | 4.850 | 4.858 | 4.615 | 4.667 | 54,689 | -0.16(-3.35%) |
Dec 26, 2014 | 4.850 | 4.858 | 4.747 | 4.828 | 57,693 | +0.04(+0.92%) |
Dec 24, 2014 | 4.865 | 4.784 | 4.784 | 4.784 | 27,895 | +0.03(+0.62%) |
Dec 23, 2014 | 4.615 | 4.880 | 4.564 | 4.755 | 130,199 | +0.25(+5.55%) |
Dec 22, 2014 | 4.659 | 4.718 | 4.505 | 4.505 | 29,996 | -0.26(-5.55%) |
Dec 19, 2014 | 4.865 | 4.916 | 4.681 | 4.769 | 91,532 | -0.05(-1.07%) |
Dec 18, 2014 | 4.483 | 4.858 | 4.475 | 4.821 | 57,200 | +0.35(+7.72%) |
Dec 17, 2014 | 4.431 | 4.497 | 4.431 | 4.475 | 29,833 | -0.01(-0.16%) |
Dec 16, 2014 | 4.439 | 4.512 | 4.417 | 4.483 | 36,019 | -0.02(-0.49%) |
Dec 15, 2014 | 4.615 | 4.659 | 4.475 | 4.505 | 44,374 | -0.13(-2.85%) |
Dec 12, 2014 | 4.689 | 4.725 | 4.571 | 4.637 | 33,257 | -0.11(-2.32%) |
Dec 11, 2014 | 4.806 | 4.880 | 4.667 | 4.747 | 92,541 | -0.04(-0.92%) |
Dec 10, 2014 | 4.924 | 5.005 | 4.762 | 4.791 | 33,748 | -0.10(-2.10%) |
Dec 09, 2014 | 4.843 | 4.938 | 4.840 | 4.894 | 52,264 | +0.03(+0.60%) |
Dec 08, 2014 | 4.902 | 4.905 | 4.828 | 4.865 | 25,374 | -0.01(-0.15%) |
Dec 05, 2014 | 4.968 | 4.982 | 4.880 | 4.872 | 67,157 | -0.12(-2.50%) |
Dec 04, 2014 | 5.056 | 5.093 | 4.938 | 4.997 | 41,677 | +0.02(+0.44%) |
Dec 03, 2014 | 4.968 | 5.071 | 4.924 | 4.975 | 46,912 | +0.02(+0.45%) |
Dec 02, 2014 | 4.931 | 5.012 | 4.887 | 4.953 | 30,886 | +0.07(+1.35%) |
Dec 01, 2014 | 4.828 | 4.953 | 4.828 | 4.887 | 83,552 | +0.01(+0.30%) |
Nov 28, 2014 | 4.975 | 5.019 | 4.872 | 4.872 | 11,128 | -0.16(-3.21%) |
Nov 26, 2014 | 4.902 | 5.034 | 5.034 | 5.034 | 27,759 | +0.10(+2.09%) |
Nov 25, 2014 | 4.880 | 4.975 | 4.843 | 4.931 | 14,615 | +0.01(+0.15%) |
Nov 24, 2014 | 4.909 | 4.960 | 4.872 | 4.924 | 11,080 | -0.01(-0.15%) |
Nov 21, 2014 | 4.916 | 5.019 | 4.852 | 4.931 | 18,212 | +0.03(+0.60%) |
Nov 20, 2014 | 4.821 | 4.909 | 4.821 | 4.902 | 35,555 | +0.04(+0.76%) |
Nov 19, 2014 | 4.908 | 4.975 | 4.777 | 4.865 | 66,214 | -0.05(-1.05%) |
Nov 18, 2014 | 4.844 | 4.953 | 4.777 | 4.916 | 67,929 | +0.01(+0.15%) |
Nov 17, 2014 | 4.916 | 4.997 | 4.865 | 4.909 | 23,988 | +0.01(+0.30%) |
Nov 14, 2014 | 4.924 | 5.003 | 4.828 | 4.894 | 36,375 | +0.01(+0.30%) |
Nov 13, 2014 | 4.836 | 4.909 | 4.828 | 4.880 | 19,829 | +0.04(+0.91%) |
Nov 12, 2014 | 4.836 | 4.916 | 4.828 | 4.836 | 44,846 | +0.00(+0.00%) |
Nov 11, 2014 | 4.997 | 4.997 | 4.836 | 4.836 | 24,406 | -0.08(-1.64%) |
Nov 10, 2014 | 4.960 | 4.982 | 4.894 | 4.916 | 38,417 | -0.11(-2.19%) |
Nov 07, 2014 | 4.960 | 5.041 | 4.872 | 5.027 | 54,127 | +0.01(+0.15%) |
Nov 06, 2014 | 5.152 | 5.159 | 4.990 | 5.019 | 62,856 | -0.13(-2.57%) |
Nov 05, 2014 | 5.232 | 5.232 | 4.970 | 5.152 | 77,401 | -0.15(-2.77%) |
Nov 04, 2014 | 5.372 | 5.387 | 5.203 | 5.298 | 28,107 | -0.06(-1.10%) |
Nov 03, 2014 | 5.291 | 5.357 | 5.284 | 5.357 | 20,728 | +0.03(+0.55%) |
Oct 31, 2014 | 5.240 | 5.328 | 5.218 | 5.328 | 14,930 | +0.09(+1.68%) |
Oct 30, 2014 | 5.181 | 5.240 | 5.144 | 5.240 | 19,800 | +0.02(+0.42%) |
Oct 29, 2014 | 5.166 | 5.218 | 5.041 | 5.218 | 35,759 | +0.00(+0.00%) |
Oct 28, 2014 | 5.203 | 5.228 | 5.144 | 5.218 | 27,978 | +0.00(+0.00%) |
Oct 27, 2014 | 5.254 | 5.254 | 5.174 | 5.218 | 24,471 | -0.04(-0.70%) |
Oct 24, 2014 | 5.269 | 5.321 | 5.254 | 5.254 | 12,491 | -0.04(-0.69%) |
Oct 23, 2014 | 5.301 | 5.306 | 5.247 | 5.291 | 18,359 | +0.00(+0.00%) |
Oct 22, 2014 | 5.276 | 5.291 | 5.181 | 5.291 | 32,402 | -0.07(-1.23%) |
Oct 21, 2014 | 5.357 | 5.357 | 5.298 | 5.357 | 18,719 | +0.03(+0.55%) |
Oct 20, 2014 | 5.188 | 5.328 | 5.188 | 5.328 | 44,209 | +0.17(+3.28%) |
Oct 17, 2014 | 5.313 | 5.313 | 5.210 | 5.159 | 26,342 | +0.05(+1.01%) |
Oct 16, 2014 | 5.129 | 5.225 | 5.019 | 5.107 | 21,546 | +0.01(+0.14%) |
Oct 15, 2014 | 4.733 | 5.100 | 4.711 | 5.100 | 39,521 | +0.29(+5.95%) |
Oct 14, 2014 | 4.813 | 4.982 | 4.757 | 4.813 | 30,281 | -0.01(-0.30%) |
Oct 13, 2014 | 4.799 | 4.828 | 4.762 | 4.828 | 29,484 | -0.04(-0.90%) |
Oct 10, 2014 | 4.858 | 4.933 | 4.799 | 4.872 | 23,968 | +0.07(+1.53%) |
Oct 09, 2014 | 5.027 | 5.027 | 4.784 | 4.799 | 47,396 | -0.22(-4.39%) |
Oct 08, 2014 | 5.027 | 5.049 | 4.975 | 5.019 | 14,440 | +0.00(+0.00%) |
Oct 07, 2014 | 5.137 | 5.240 | 4.957 | 5.019 | 66,622 | -0.15(-2.85%) |
Oct 06, 2014 | 5.291 | 5.291 | 5.107 | 5.166 | 34,521 | -0.13(-2.50%) |
Oct 03, 2014 | 5.358 | 5.358 | 5.181 | 5.298 | 160,594 | -0.01(-0.28%) |
Oct 02, 2014 | 5.313 | 5.359 | 5.201 | 5.313 | 200,207 | +0.04(+0.84%) |
Oct 01, 2014 | 5.166 | 5.276 | 5.152 | 5.269 | 121,973 | +0.10(+1.99%) |
Sep 30, 2014 | 5.034 | 5.166 | 4.938 | 5.166 | 110,858 | +0.10(+2.03%) |
Sep 29, 2014 | 4.953 | 5.078 | 4.909 | 5.063 | 48,937 | +0.06(+1.17%) |
Sep 26, 2014 | 5.041 | 5.071 | 5.005 | 5.005 | 10,914 | +0.00(+0.00%) |
Sep 25, 2014 | 5.093 | 5.122 | 4.997 | 5.005 | 27,111 | -0.08(-1.59%) |
Sep 24, 2014 | 5.078 | 5.122 | 5.049 | 5.085 | 34,496 | +0.09(+1.76%) |
Sep 23, 2014 | 5.100 | 5.115 | 4.997 | 4.997 | 24,727 | -0.12(-2.44%) |
Sep 22, 2014 | 5.284 | 5.378 | 5.122 | 5.122 | 41,842 | -0.12(-2.24%) |
Sep 19, 2014 | 5.122 | 5.284 | 4.997 | 5.240 | 196,341 | +0.15(+3.03%) |
Sep 18, 2014 | 5.034 | 5.122 | 5.023 | 5.085 | 26,223 | +0.08(+1.62%) |
Sep 17, 2014 | 5.188 | 5.188 | 5.005 | 5.005 | 41,779 | -0.15(-2.99%) |
Sep 16, 2014 | 5.174 | 5.247 | 5.030 | 5.159 | 70,228 | +0.01(+0.29%) |
Sep 15, 2014 | 5.100 | 5.218 | 5.078 | 5.144 | 57,478 | +0.00(+0.00%) |
Sep 12, 2014 | 5.129 | 5.144 | 5.063 | 5.144 | 75,199 | +0.03(+0.57%) |
Sep 11, 2014 | 5.188 | 5.203 | 5.078 | 5.115 | 52,865 | -0.03(-0.57%) |
Sep 10, 2014 | 5.203 | 5.210 | 5.159 | 5.144 | 18,608 | -0.08(-1.55%) |
Sep 09, 2014 | 5.284 | 5.298 | 5.152 | 5.225 | 36,322 | -0.04(-0.70%) |
Sep 08, 2014 | 5.137 | 5.298 | 5.085 | 5.262 | 57,175 | +0.13(+2.58%) |
Sep 05, 2014 | 5.056 | 5.129 | 4.975 | 5.129 | 71,030 | +0.02(+0.43%) |
Sep 04, 2014 | 5.115 | 5.357 | 5.254 | 5.107 | 208,110 | -0.15(-2.80%) |
Sep 03, 2014 | 6.055 | 6.235 | 5.152 | 5.254 | 360,039 | -0.92(-14.88%) |
Sep 02, 2014 | 6.210 | 6.430 | 6.026 | 6.173 | 146,254 | +0.03(+0.48%) |
Aug 29, 2014 | 6.107 | 6.144 | 6.144 | 6.144 | 38,781 | +0.02(+0.36%) |
Aug 28, 2014 | 5.916 | 6.210 | 5.916 | 6.122 | 58,165 | +0.14(+2.33%) |
Aug 27, 2014 | 5.908 | 6.129 | 5.901 | 5.982 | 69,650 | +0.10(+1.75%) |
Aug 26, 2014 | 6.011 | 6.173 | 5.754 | 5.879 | 71,694 | -0.10(-1.72%) |
Aug 25, 2014 | 6.011 | 6.063 | 5.923 | 5.982 | 64,953 | +0.04(+0.74%) |
Aug 22, 2014 | 5.732 | 6.188 | 5.776 | 5.938 | 67,271 | +0.16(+2.80%) |
Aug 21, 2014 | 5.519 | 5.879 | 5.519 | 5.776 | 82,799 | +0.26(+4.80%) |
Aug 20, 2014 | 5.519 | 5.541 | 5.512 | 5.512 | 9,892 | -0.02(-0.40%) |
Aug 19, 2014 | 5.559 | 5.602 | 5.512 | 5.534 | 59,721 | -0.04(-0.66%) |
Aug 18, 2014 | 5.512 | 5.629 | 5.534 | 5.570 | 62,992 | +0.04(+0.66%) |
Aug 15, 2014 | 5.519 | 5.710 | 5.497 | 5.534 | 64,834 | +0.02(+0.40%) |
Aug 14, 2014 | 5.497 | 5.570 | 5.394 | 5.512 | 41,715 | +0.02(+0.40%) |
Aug 13, 2014 | 5.548 | 5.519 | 5.372 | 5.490 | 39,400 | -0.03(-0.53%) |
Aug 12, 2014 | 5.644 | 5.673 | 5.445 | 5.519 | 42,282 | -0.10(-1.70%) |
Aug 11, 2014 | 5.526 | 5.747 | 5.519 | 5.614 | 101,700 | +0.18(+3.38%) |
Aug 08, 2014 | 5.071 | 5.534 | 5.019 | 5.431 | 83,277 | +0.37(+7.41%) |
Aug 07, 2014 | 5.012 | 5.100 | 4.997 | 5.056 | 36,050 | -0.09(-1.71%) |
Aug 06, 2014 | 5.034 | 5.144 | 5.005 | 5.144 | 116,262 | +0.05(+1.01%) |
Aug 05, 2014 | 5.056 | 5.144 | 4.997 | 5.093 | 65,688 | +0.01(+0.29%) |
Aug 04, 2014 | 5.034 | 5.093 | 4.960 | 5.078 | 108,126 | +0.04(+0.73%) |
Aug 01, 2014 | 5.093 | 5.144 | 4.997 | 5.041 | 50,488 | -0.05(-1.01%) |
Jul 31, 2014 | 5.291 | 5.291 | 5.005 | 5.093 | 71,918 | -0.05(-1.00%) |
Jul 30, 2014 | 5.144 | 5.216 | 5.144 | 5.144 | 36,781 | +0.00(+0.00%) |
Jul 29, 2014 | 5.034 | 5.254 | 5.034 | 5.144 | 58,124 | +0.13(+2.64%) |
Jul 28, 2014 | 5.071 | 5.144 | 4.960 | 5.012 | 79,284 | -0.04(-0.87%) |
Jul 25, 2014 | 5.291 | 5.306 | 4.960 | 5.056 | 178,681 | -0.26(-4.97%) |
Jul 24, 2014 | 5.409 | 5.468 | 5.295 | 5.321 | 48,958 | -0.08(-1.50%) |
Jul 23, 2014 | 5.350 | 5.453 | 5.321 | 5.401 | 18,300 | +0.03(+0.55%) |
Jul 22, 2014 | 5.431 | 5.431 | 5.313 | 5.372 | 32,571 | +0.01(+0.27%) |
Jul 21, 2014 | 5.372 | 5.394 | 5.291 | 5.357 | 42,164 | -0.07(-1.35%) |
Jul 18, 2014 | 5.438 | 5.541 | 5.365 | 5.431 | 52,246 | -0.02(-0.40%) |
Jul 17, 2014 | 5.254 | 5.622 | 5.254 | 5.453 | 86,630 | +0.22(+4.21%) |
Jul 16, 2014 | 5.181 | 5.313 | 5.152 | 5.232 | 83,686 | +0.05(+0.99%) |
Jul 15, 2014 | 5.306 | 5.423 | 5.181 | 5.181 | 79,788 | -0.11(-2.08%) |
Jul 14, 2014 | 5.460 | 5.475 | 5.247 | 5.291 | 71,537 | -0.06(-1.10%) |
Jul 11, 2014 | 5.431 | 5.431 | 5.291 | 5.350 | 108,220 | -0.04(-0.68%) |
Jul 10, 2014 | 5.416 | 5.453 | 5.357 | 5.387 | 69,319 | -0.03(-0.54%) |
Jul 09, 2014 | 5.431 | 5.482 | 5.335 | 5.416 | 62,261 | +0.05(+0.96%) |
Jul 08, 2014 | 5.497 | 5.497 | 5.321 | 5.365 | 116,707 | -0.22(-3.95%) |
Jul 07, 2014 | 5.534 | 5.600 | 5.401 | 5.585 | 128,337 | +0.05(+0.93%) |
Jul 03, 2014 | 5.754 | 5.534 | 5.534 | 5.534 | 55,110 | -0.16(-2.84%) |
Jul 02, 2014 | 5.637 | 5.916 | 5.637 | 5.695 | 193,222 | -0.01(-0.26%) |