Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.664 | 5.870 | 5.656 | 5.791 | 9,659 | +0.11(+1.96%) |
Jul 30, 2015 | 5.568 | 5.886 | 5.528 | 5.680 | 41,926 | +0.16(+2.88%) |
Jul 29, 2015 | 5.457 | 5.521 | 5.435 | 5.521 | 9,249 | +0.13(+2.36%) |
Jul 28, 2015 | 5.489 | 5.489 | 5.393 | 5.393 | 13,785 | -0.04(-0.73%) |
Jul 27, 2015 | 5.536 | 5.536 | 5.369 | 5.433 | 30,975 | -0.14(-2.43%) |
Jul 24, 2015 | 5.668 | 5.668 | 5.528 | 5.568 | 24,306 | -0.06(-1.13%) |
Jul 23, 2015 | 5.656 | 5.711 | 5.624 | 5.632 | 7,076 | -0.06(-0.98%) |
Jul 22, 2015 | 5.656 | 5.711 | 5.608 | 5.688 | 15,714 | +0.06(+0.99%) |
Jul 21, 2015 | 5.632 | 5.708 | 5.489 | 5.632 | 57,877 | -0.02(-0.42%) |
Jul 20, 2015 | 5.751 | 5.751 | 5.608 | 5.656 | 14,435 | -0.07(-1.25%) |
Jul 17, 2015 | 5.759 | 5.799 | 5.584 | 5.727 | 12,627 | -0.02(-0.41%) |
Jul 16, 2015 | 5.807 | 5.807 | 5.727 | 5.751 | 12,257 | -0.02(-0.28%) |
Jul 15, 2015 | 5.807 | 5.815 | 5.505 | 5.767 | 105,201 | -0.01(-0.14%) |
Jul 14, 2015 | 5.688 | 5.847 | 5.688 | 5.775 | 21,372 | +0.02(+0.41%) |
Jul 13, 2015 | 5.759 | 5.885 | 5.457 | 5.751 | 49,339 | -0.02(-0.28%) |
Jul 10, 2015 | 5.831 | 5.831 | 5.719 | 5.767 | 45,550 | +0.02(+0.42%) |
Jul 09, 2015 | 5.664 | 5.807 | 5.664 | 5.743 | 43,670 | +0.01(+0.14%) |
Jul 08, 2015 | 5.600 | 5.767 | 5.528 | 5.735 | 34,216 | +0.02(+0.42%) |
Jul 07, 2015 | 5.855 | 5.863 | 5.668 | 5.711 | 140,048 | -0.25(-4.27%) |
Jul 06, 2015 | 6.165 | 6.165 | 5.816 | 5.966 | 28,443 | -0.19(-3.10%) |
Jul 02, 2015 | 6.141 | 6.157 | 6.157 | 6.157 | 28,285 | +0.01(+0.13%) |
Jul 01, 2015 | 6.141 | 6.205 | 6.089 | 6.149 | 10,461 | -0.05(-0.77%) |
Jun 30, 2015 | 6.308 | 6.308 | 6.022 | 6.197 | 18,429 | -0.03(-0.51%) |
Jun 29, 2015 | 6.284 | 6.340 | 6.173 | 6.228 | 189,687 | -0.09(-1.39%) |
Jun 26, 2015 | 6.252 | 6.356 | 6.165 | 6.316 | 166,358 | +0.07(+1.15%) |
Jun 25, 2015 | 6.316 | 6.332 | 6.228 | 6.244 | 27,606 | -0.08(-1.26%) |
Jun 24, 2015 | 6.300 | 6.364 | 6.173 | 6.324 | 24,482 | +0.04(+0.63%) |
Jun 23, 2015 | 6.348 | 6.348 | 6.270 | 6.284 | 5,072 | -0.06(-0.88%) |
Jun 22, 2015 | 6.396 | 6.396 | 6.276 | 6.340 | 19,408 | -0.06(-0.99%) |
Jun 19, 2015 | 6.396 | 6.417 | 6.231 | 6.403 | 31,239 | -0.06(-0.86%) |
Jun 18, 2015 | 6.403 | 6.459 | 6.244 | 6.459 | 48,784 | -0.01(-0.12%) |
Jun 17, 2015 | 6.085 | 6.467 | 5.942 | 6.467 | 71,724 | +0.38(+6.27%) |
Jun 16, 2015 | 6.045 | 6.117 | 6.006 | 6.085 | 5,394 | +0.05(+0.79%) |
Jun 15, 2015 | 5.966 | 6.093 | 5.910 | 6.038 | 20,409 | +0.00(+0.00%) |
Jun 12, 2015 | 5.926 | 6.109 | 5.926 | 6.037 | 18,789 | +0.09(+1.47%) |
Jun 11, 2015 | 5.998 | 6.093 | 5.942 | 5.950 | 10,049 | -0.05(-0.80%) |
Jun 10, 2015 | 6.045 | 6.053 | 5.886 | 5.998 | 24,231 | -0.07(-1.18%) |
Jun 09, 2015 | 6.077 | 6.109 | 5.998 | 6.069 | 12,062 | -0.03(-0.52%) |
Jun 08, 2015 | 5.998 | 6.157 | 5.998 | 6.101 | 64,438 | -0.03(-0.52%) |
Jun 05, 2015 | 5.926 | 6.165 | 5.823 | 6.133 | 41,798 | +0.17(+2.94%) |
Jun 04, 2015 | 6.053 | 6.061 | 5.934 | 5.958 | 44,733 | -0.07(-1.19%) |
Jun 03, 2015 | 5.966 | 6.101 | 5.767 | 6.030 | 35,945 | -0.03(-0.52%) |
Jun 02, 2015 | 5.966 | 6.101 | 5.966 | 6.061 | 11,937 | +0.09(+1.46%) |
Jun 01, 2015 | 5.966 | 6.045 | 5.926 | 5.974 | 56,139 | -0.15(-2.47%) |
May 29, 2015 | 5.592 | 6.125 | 5.592 | 6.125 | 117,558 | +0.37(+6.35%) |
May 28, 2015 | 5.449 | 5.759 | 5.370 | 5.759 | 89,201 | +0.34(+6.31%) |
May 27, 2015 | 5.457 | 5.465 | 5.409 | 5.417 | 44,908 | -0.05(-0.87%) |
May 26, 2015 | 5.465 | 5.497 | 5.441 | 5.465 | 60,157 | -0.03(-0.58%) |
May 22, 2015 | 5.497 | 5.497 | 5.497 | 5.497 | 29,794 | +0.01(+0.14%) |
May 21, 2015 | 5.489 | 5.544 | 5.465 | 5.489 | 42,126 | -0.03(-0.58%) |
May 20, 2015 | 5.608 | 5.640 | 5.465 | 5.521 | 27,402 | -0.12(-2.12%) |
May 19, 2015 | 5.648 | 5.664 | 5.552 | 5.640 | 84,557 | -0.05(-0.84%) |
May 18, 2015 | 5.536 | 5.799 | 5.536 | 5.688 | 61,262 | +0.14(+2.44%) |
May 15, 2015 | 5.560 | 5.568 | 5.521 | 5.552 | 31,684 | +0.02(+0.29%) |
May 14, 2015 | 5.521 | 5.568 | 5.521 | 5.536 | 5,506 | -0.03(-0.57%) |
May 13, 2015 | 5.576 | 5.576 | 5.497 | 5.568 | 11,718 | +0.02(+0.29%) |
May 12, 2015 | 5.513 | 5.576 | 5.425 | 5.552 | 27,621 | +0.02(+0.43%) |
May 11, 2015 | 5.616 | 5.616 | 5.528 | 5.528 | 8,753 | -0.05(-0.86%) |
May 08, 2015 | 5.528 | 5.600 | 5.528 | 5.576 | 8,875 | -0.02(-0.28%) |
May 07, 2015 | 5.592 | 5.664 | 5.568 | 5.592 | 6,603 | -0.02(-0.42%) |
May 06, 2015 | 5.602 | 5.640 | 5.473 | 5.616 | 238,635 | +0.02(+0.28%) |
May 05, 2015 | 5.648 | 5.648 | 5.576 | 5.600 | 11,532 | -0.05(-0.85%) |
May 04, 2015 | 5.608 | 5.743 | 5.536 | 5.648 | 147,979 | +0.08(+1.43%) |
May 01, 2015 | 5.616 | 5.656 | 5.489 | 5.568 | 10,277 | +0.00(+0.00%) |
Apr 30, 2015 | 5.568 | 5.666 | 5.481 | 5.568 | 40,535 | -0.02(-0.43%) |
Apr 29, 2015 | 5.489 | 5.783 | 5.425 | 5.592 | 94,926 | +0.17(+3.08%) |
Apr 28, 2015 | 5.473 | 5.576 | 5.393 | 5.425 | 34,387 | +0.01(+0.15%) |
Apr 27, 2015 | 5.397 | 5.481 | 5.377 | 5.417 | 30,964 | -0.01(-0.15%) |
Apr 24, 2015 | 5.409 | 5.481 | 5.377 | 5.425 | 26,819 | -0.03(-0.58%) |
Apr 23, 2015 | 5.393 | 5.521 | 5.393 | 5.457 | 12,145 | +0.04(+0.73%) |
Apr 22, 2015 | 5.497 | 5.556 | 5.330 | 5.417 | 32,376 | -0.05(-0.87%) |
Apr 21, 2015 | 5.306 | 5.552 | 5.250 | 5.465 | 21,173 | +0.09(+1.63%) |
Apr 20, 2015 | 5.250 | 5.552 | 5.250 | 5.377 | 52,359 | +0.02(+0.45%) |
Apr 17, 2015 | 5.314 | 5.441 | 5.290 | 5.353 | 29,366 | +0.09(+1.66%) |
Apr 16, 2015 | 5.401 | 5.536 | 5.266 | 5.266 | 31,643 | -0.14(-2.50%) |
Apr 15, 2015 | 5.418 | 5.504 | 5.338 | 5.401 | 32,043 | -0.07(-1.31%) |
Apr 14, 2015 | 5.481 | 5.568 | 5.457 | 5.473 | 8,533 | +0.06(+1.18%) |
Apr 13, 2015 | 5.513 | 5.576 | 5.298 | 5.409 | 64,978 | -0.24(-4.23%) |
Apr 10, 2015 | 5.513 | 5.703 | 5.457 | 5.648 | 14,590 | +0.10(+1.87%) |
Apr 09, 2015 | 5.688 | 5.688 | 5.505 | 5.544 | 10,386 | -0.16(-2.79%) |
Apr 08, 2015 | 5.656 | 5.711 | 5.624 | 5.703 | 9,576 | +0.14(+2.43%) |
Apr 07, 2015 | 5.449 | 5.600 | 5.409 | 5.568 | 19,906 | +0.16(+2.94%) |
Apr 06, 2015 | 5.409 | 5.465 | 5.306 | 5.409 | 11,175 | -0.07(-1.31%) |
Apr 02, 2015 | 5.624 | 5.481 | 5.481 | 5.481 | 16,845 | -0.14(-2.55%) |
Apr 01, 2015 | 5.592 | 5.719 | 5.592 | 5.624 | 5,747 | +0.07(+1.29%) |
Mar 31, 2015 | 5.393 | 5.592 | 5.330 | 5.552 | 15,716 | +0.21(+3.87%) |
Mar 30, 2015 | 5.409 | 5.425 | 5.298 | 5.346 | 17,291 | -0.08(-1.47%) |
Mar 27, 2015 | 5.409 | 5.505 | 5.409 | 5.425 | 16,440 | -0.02(-0.29%) |
Mar 26, 2015 | 5.465 | 5.592 | 5.425 | 5.441 | 6,460 | -0.06(-1.16%) |
Mar 25, 2015 | 5.576 | 5.688 | 5.409 | 5.505 | 40,049 | -0.14(-2.54%) |
Mar 24, 2015 | 5.640 | 5.727 | 5.584 | 5.648 | 16,747 | -0.02(-0.28%) |
Mar 23, 2015 | 5.608 | 5.727 | 5.608 | 5.664 | 11,937 | +0.06(+0.99%) |
Mar 20, 2015 | 5.664 | 5.751 | 5.457 | 5.608 | 36,997 | +0.03(+0.57%) |
Mar 19, 2015 | 5.664 | 5.703 | 5.576 | 5.576 | 8,466 | -0.06(-1.13%) |
Mar 18, 2015 | 5.640 | 5.799 | 5.608 | 5.640 | 26,885 | +0.01(+0.14%) |
Mar 17, 2015 | 5.449 | 5.632 | 5.449 | 5.632 | 25,560 | +0.20(+3.66%) |
Mar 16, 2015 | 5.290 | 5.441 | 5.290 | 5.433 | 57,985 | +0.01(+0.15%) |
Mar 13, 2015 | 5.449 | 5.672 | 5.409 | 5.425 | 24,219 | -0.10(-1.87%) |
Mar 12, 2015 | 5.648 | 5.648 | 5.409 | 5.528 | 34,465 | -0.14(-2.39%) |
Mar 11, 2015 | 5.680 | 5.727 | 5.457 | 5.664 | 53,287 | -0.09(-1.52%) |
Mar 10, 2015 | 5.664 | 5.767 | 5.645 | 5.751 | 66,135 | -0.10(-1.77%) |
Mar 09, 2015 | 5.886 | 5.906 | 5.719 | 5.855 | 55,390 | -0.11(-1.87%) |
Mar 06, 2015 | 5.791 | 5.990 | 5.711 | 5.966 | 290,631 | +0.17(+2.88%) |
Mar 05, 2015 | 5.449 | 6.014 | 5.409 | 5.799 | 374,243 | +0.52(+9.79%) |
Mar 04, 2015 | 4.574 | 5.377 | 4.502 | 5.282 | 113,871 | +0.91(+20.95%) |
Mar 03, 2015 | 4.447 | 4.470 | 4.343 | 4.367 | 30,990 | -0.12(-2.66%) |
Mar 02, 2015 | 4.558 | 4.558 | 4.375 | 4.486 | 29,760 | -0.01(-0.18%) |
Feb 27, 2015 | 4.455 | 4.614 | 4.455 | 4.494 | 33,588 | +0.07(+1.62%) |
Feb 26, 2015 | 4.685 | 4.741 | 4.367 | 4.423 | 50,165 | -0.22(-4.79%) |
Feb 25, 2015 | 4.709 | 4.773 | 4.622 | 4.645 | 34,432 | -0.06(-1.35%) |
Feb 24, 2015 | 4.701 | 4.836 | 4.701 | 4.709 | 22,343 | -0.03(-0.67%) |
Feb 23, 2015 | 4.749 | 4.868 | 4.733 | 4.741 | 44,580 | +0.09(+1.88%) |
Feb 20, 2015 | 4.717 | 4.781 | 4.653 | 4.653 | 35,048 | -0.10(-2.17%) |
Feb 19, 2015 | 4.852 | 4.900 | 4.669 | 4.757 | 70,032 | -0.08(-1.64%) |
Feb 18, 2015 | 4.685 | 4.868 | 4.669 | 4.836 | 57,772 | +0.22(+4.83%) |
Feb 17, 2015 | 4.534 | 4.661 | 4.510 | 4.614 | 108,388 | +0.09(+1.93%) |
Feb 13, 2015 | 4.494 | 4.526 | 4.526 | 4.526 | 92,399 | +0.06(+1.43%) |
Feb 12, 2015 | 4.606 | 4.701 | 4.447 | 4.463 | 179,744 | -0.07(-1.58%) |
Feb 11, 2015 | 4.574 | 4.661 | 4.463 | 4.534 | 35,490 | +0.06(+1.42%) |
Feb 10, 2015 | 4.534 | 4.590 | 4.319 | 4.470 | 98,018 | -0.08(-1.75%) |
Feb 09, 2015 | 4.470 | 4.574 | 4.470 | 4.550 | 19,464 | +0.10(+2.33%) |
Feb 06, 2015 | 4.614 | 4.685 | 4.447 | 4.447 | 51,847 | -0.12(-2.61%) |
Feb 05, 2015 | 4.693 | 4.717 | 4.566 | 4.566 | 40,293 | -0.05(-1.03%) |
Feb 04, 2015 | 4.725 | 4.725 | 4.546 | 4.614 | 31,995 | -0.11(-2.36%) |
Feb 03, 2015 | 4.733 | 4.773 | 4.566 | 4.725 | 37,833 | +0.01(+0.17%) |
Feb 02, 2015 | 4.685 | 4.749 | 4.574 | 4.717 | 22,901 | +0.05(+1.02%) |
Jan 30, 2015 | 4.574 | 4.669 | 4.486 | 4.669 | 49,646 | -0.01(-0.17%) |
Jan 29, 2015 | 4.614 | 4.677 | 4.470 | 4.677 | 41,226 | +0.14(+2.98%) |
Jan 28, 2015 | 4.638 | 4.677 | 4.429 | 4.542 | 74,993 | -0.06(-1.38%) |
Jan 27, 2015 | 4.574 | 4.606 | 4.534 | 4.606 | 25,166 | -0.06(-1.19%) |
Jan 26, 2015 | 4.614 | 4.669 | 4.518 | 4.661 | 34,456 | +0.06(+1.38%) |
Jan 23, 2015 | 4.558 | 4.598 | 4.455 | 4.598 | 18,014 | +0.00(+0.00%) |
Jan 22, 2015 | 4.630 | 4.685 | 4.447 | 4.598 | 49,528 | -0.07(-1.53%) |
Jan 21, 2015 | 4.733 | 4.773 | 4.550 | 4.669 | 25,807 | -0.02(-0.51%) |
Jan 20, 2015 | 4.653 | 4.892 | 4.653 | 4.693 | 48,830 | +0.07(+1.55%) |
Jan 16, 2015 | 4.669 | 4.813 | 4.622 | 4.622 | 16,343 | +0.00(+0.00%) |
Jan 15, 2015 | 4.948 | 4.980 | 4.550 | 4.622 | 51,010 | -0.37(-7.48%) |
Jan 14, 2015 | 5.075 | 5.075 | 4.980 | 4.995 | 17,774 | -0.08(-1.57%) |
Jan 13, 2015 | 5.051 | 5.123 | 5.011 | 5.075 | 25,273 | +0.00(+0.00%) |
Jan 12, 2015 | 5.051 | 5.170 | 5.051 | 5.075 | 50,527 | +0.04(+0.79%) |
Jan 09, 2015 | 5.027 | 5.051 | 4.956 | 5.035 | 149,764 | -0.06(-1.25%) |
Jan 08, 2015 | 5.059 | 5.099 | 5.035 | 5.099 | 29,943 | +0.08(+1.58%) |
Jan 07, 2015 | 5.035 | 5.115 | 5.003 | 5.019 | 77,469 | -0.02(-0.32%) |
Jan 06, 2015 | 5.123 | 5.163 | 5.035 | 5.035 | 52,902 | -0.11(-2.16%) |
Jan 05, 2015 | 5.218 | 5.250 | 5.019 | 5.147 | 65,868 | +0.07(+1.41%) |
Jan 02, 2015 | 5.377 | 5.377 | 4.940 | 5.075 | 158,480 | -0.10(-1.85%) |
Dec 31, 2014 | 5.043 | 5.170 | 5.170 | 5.170 | 72,536 | +0.17(+3.34%) |
Dec 30, 2014 | 4.860 | 5.003 | 4.852 | 5.003 | 57,687 | +0.23(+4.83%) |
Dec 29, 2014 | 5.147 | 5.147 | 4.693 | 4.773 | 81,032 | -0.28(-5.51%) |
Dec 26, 2014 | 4.972 | 5.051 | 4.820 | 5.051 | 44,316 | +0.05(+0.95%) |
Dec 24, 2014 | 4.988 | 5.003 | 5.003 | 5.003 | 8,925 | -0.02(-0.47%) |
Dec 23, 2014 | 5.011 | 5.075 | 4.900 | 5.027 | 159,137 | +0.00(+0.00%) |
Dec 22, 2014 | 5.091 | 5.194 | 4.932 | 5.027 | 128,697 | -0.06(-1.25%) |
Dec 19, 2014 | 5.330 | 5.409 | 4.860 | 5.091 | 127,585 | -0.16(-3.03%) |
Dec 18, 2014 | 5.163 | 5.330 | 5.107 | 5.250 | 109,855 | +0.13(+2.48%) |
Dec 17, 2014 | 5.051 | 5.123 | 4.868 | 5.123 | 70,530 | +0.06(+1.26%) |
Dec 16, 2014 | 4.924 | 5.059 | 4.828 | 5.059 | 89,175 | +0.14(+2.75%) |
Dec 15, 2014 | 5.097 | 5.097 | 4.908 | 4.924 | 20,858 | -0.17(-3.28%) |
Dec 12, 2014 | 5.322 | 5.330 | 5.083 | 5.091 | 27,257 | -0.19(-3.61%) |
Dec 11, 2014 | 5.282 | 5.393 | 5.202 | 5.282 | 21,510 | -0.04(-0.75%) |
Dec 10, 2014 | 5.441 | 5.489 | 5.258 | 5.322 | 41,946 | -0.13(-2.34%) |
Dec 09, 2014 | 5.449 | 5.568 | 5.377 | 5.449 | 15,499 | -0.17(-2.97%) |
Dec 08, 2014 | 5.807 | 5.807 | 5.417 | 5.616 | 40,277 | -0.19(-3.29%) |
Dec 05, 2014 | 5.998 | 5.998 | 5.719 | 5.807 | 12,822 | -0.12(-2.01%) |
Dec 04, 2014 | 6.014 | 6.042 | 5.926 | 5.926 | 13,408 | -0.04(-0.67%) |
Dec 03, 2014 | 6.077 | 6.180 | 5.966 | 5.966 | 7,145 | -0.09(-1.45%) |
Dec 02, 2014 | 6.539 | 6.539 | 5.974 | 6.053 | 38,127 | -0.52(-7.98%) |
Dec 01, 2014 | 6.793 | 6.793 | 6.468 | 6.578 | 26,085 | -0.29(-4.17%) |
Nov 28, 2014 | 6.761 | 6.952 | 6.761 | 6.865 | 24,209 | +0.27(+4.10%) |
Nov 26, 2014 | 6.610 | 6.594 | 6.594 | 6.594 | 25,268 | +0.11(+1.72%) |
Nov 25, 2014 | 6.515 | 6.690 | 6.451 | 6.483 | 154,495 | +0.09(+1.37%) |
Nov 24, 2014 | 6.419 | 6.499 | 6.157 | 6.396 | 124,705 | +0.09(+1.39%) |
Nov 21, 2014 | 6.459 | 6.459 | 6.284 | 6.308 | 8,383 | -0.09(-1.37%) |
Nov 20, 2014 | 6.483 | 6.586 | 6.396 | 6.396 | 66,152 | +0.01(+0.12%) |
Nov 19, 2014 | 6.483 | 6.483 | 6.388 | 6.388 | 22,405 | -0.13(-1.95%) |
Nov 18, 2014 | 6.340 | 6.578 | 6.340 | 6.515 | 48,596 | +0.22(+3.54%) |
Nov 17, 2014 | 6.053 | 6.380 | 5.942 | 6.292 | 93,491 | +0.02(+0.38%) |
Nov 14, 2014 | 6.236 | 6.324 | 6.236 | 6.268 | 24,451 | +0.05(+0.77%) |
Nov 13, 2014 | 6.244 | 6.300 | 6.157 | 6.221 | 48,603 | -0.02(-0.38%) |
Nov 12, 2014 | 6.189 | 6.308 | 6.189 | 6.244 | 98,653 | +0.12(+1.95%) |
Nov 11, 2014 | 6.157 | 6.459 | 5.926 | 6.125 | 60,465 | -0.10(-1.53%) |
Nov 10, 2014 | 6.602 | 6.602 | 6.205 | 6.221 | 25,445 | -0.34(-5.21%) |
Nov 07, 2014 | 6.690 | 6.738 | 6.563 | 6.563 | 12,690 | -0.15(-2.25%) |
Nov 06, 2014 | 6.952 | 7.000 | 6.706 | 6.714 | 13,432 | -0.13(-1.86%) |
Nov 05, 2014 | 6.960 | 6.960 | 6.841 | 6.841 | 4,065 | -0.12(-1.71%) |
Nov 04, 2014 | 6.992 | 6.992 | 6.921 | 6.960 | 5,142 | -0.10(-1.35%) |
Nov 03, 2014 | 6.960 | 7.056 | 6.920 | 7.056 | 19,226 | -0.03(-0.45%) |
Oct 31, 2014 | 6.873 | 7.088 | 6.825 | 7.088 | 22,652 | +0.14(+2.06%) |
Oct 30, 2014 | 6.952 | 7.036 | 6.921 | 6.944 | 186,620 | -0.13(-1.80%) |
Oct 29, 2014 | 7.000 | 7.159 | 6.921 | 7.072 | 155,762 | +0.19(+2.77%) |
Oct 28, 2014 | 6.960 | 6.960 | 6.849 | 6.881 | 36,854 | -0.25(-3.46%) |
Oct 27, 2014 | 6.936 | 7.127 | 6.881 | 7.127 | 6,295 | +0.13(+1.82%) |
Oct 24, 2014 | 6.913 | 7.080 | 6.897 | 7.000 | 40,854 | +0.15(+2.21%) |
Oct 23, 2014 | 6.928 | 7.040 | 6.849 | 6.849 | 92,743 | +0.25(+3.86%) |
Oct 22, 2014 | 6.984 | 7.040 | 6.594 | 6.594 | 23,539 | -0.33(-4.71%) |
Oct 21, 2014 | 6.976 | 7.080 | 6.793 | 6.921 | 11,835 | -0.10(-1.47%) |
Oct 20, 2014 | 7.000 | 7.056 | 6.936 | 7.024 | 6,500 | +0.02(+0.23%) |
Oct 17, 2014 | 7.008 | 7.064 | 6.944 | 7.008 | 8,386 | -0.03(-0.45%) |
Oct 16, 2014 | 6.801 | 7.103 | 6.801 | 7.040 | 18,095 | +0.17(+2.55%) |
Oct 15, 2014 | 6.992 | 6.992 | 6.714 | 6.865 | 20,268 | -0.14(-1.93%) |
Oct 14, 2014 | 7.143 | 7.143 | 6.976 | 7.000 | 32,134 | -0.19(-2.65%) |
Oct 13, 2014 | 7.080 | 7.223 | 7.080 | 7.191 | 12,642 | +0.21(+3.08%) |
Oct 10, 2014 | 7.080 | 7.286 | 6.976 | 6.976 | 63,514 | -0.10(-1.46%) |
Oct 09, 2014 | 7.621 | 7.621 | 7.080 | 7.080 | 14,963 | -0.60(-7.87%) |
Oct 08, 2014 | 7.605 | 7.863 | 7.422 | 7.684 | 47,602 | +0.29(+3.98%) |
Oct 07, 2014 | 7.255 | 7.453 | 7.183 | 7.390 | 28,554 | +0.06(+0.76%) |
Oct 06, 2014 | 7.239 | 7.398 | 7.032 | 7.334 | 11,618 | +0.23(+3.25%) |
Oct 03, 2014 | 7.461 | 7.549 | 7.103 | 7.103 | 30,775 | -0.24(-3.25%) |
Oct 02, 2014 | 7.446 | 7.446 | 7.167 | 7.342 | 16,122 | -0.05(-0.65%) |
Oct 01, 2014 | 7.350 | 7.796 | 7.239 | 7.390 | 50,654 | -0.04(-0.54%) |
Sep 30, 2014 | 7.636 | 7.644 | 7.239 | 7.430 | 30,225 | -0.24(-3.11%) |
Sep 29, 2014 | 7.827 | 7.891 | 7.605 | 7.668 | 9,013 | -0.24(-3.02%) |
Sep 26, 2014 | 7.915 | 7.986 | 7.756 | 7.907 | 17,650 | +0.10(+1.33%) |
Sep 25, 2014 | 7.724 | 7.867 | 7.621 | 7.803 | 17,388 | +0.00(+0.00%) |
Sep 24, 2014 | 7.652 | 7.819 | 7.589 | 7.803 | 22,519 | +0.12(+1.55%) |
Sep 23, 2014 | 7.692 | 7.748 | 7.597 | 7.684 | 28,105 | -0.03(-0.41%) |
Sep 22, 2014 | 7.700 | 7.732 | 7.628 | 7.716 | 10,091 | +0.12(+1.57%) |
Sep 19, 2014 | 7.915 | 8.050 | 7.597 | 7.597 | 48,920 | -0.36(-4.50%) |
Sep 18, 2014 | 7.732 | 7.963 | 7.652 | 7.955 | 28,249 | +0.22(+2.88%) |
Sep 17, 2014 | 7.517 | 7.803 | 7.412 | 7.732 | 32,620 | +0.31(+4.18%) |
Sep 16, 2014 | 7.684 | 7.684 | 7.326 | 7.422 | 13,051 | -0.30(-3.91%) |
Sep 15, 2014 | 7.843 | 7.859 | 7.684 | 7.724 | 12,133 | -0.13(-1.62%) |
Sep 12, 2014 | 7.438 | 7.931 | 7.438 | 7.851 | 25,067 | +0.22(+2.92%) |
Sep 11, 2014 | 7.358 | 7.724 | 7.358 | 7.628 | 14,497 | +0.15(+2.02%) |
Sep 10, 2014 | 7.334 | 7.485 | 7.239 | 7.477 | 22,046 | +0.21(+2.96%) |
Sep 09, 2014 | 7.644 | 7.646 | 7.207 | 7.263 | 28,976 | -0.33(-4.40%) |
Sep 08, 2014 | 7.557 | 7.827 | 7.557 | 7.597 | 26,350 | +0.11(+1.49%) |
Sep 05, 2014 | 7.215 | 7.557 | 7.159 | 7.485 | 34,278 | +0.33(+4.56%) |
Sep 04, 2014 | 7.239 | 7.271 | 7.103 | 7.159 | 27,695 | -0.12(-1.64%) |
Sep 03, 2014 | 7.286 | 7.358 | 7.271 | 7.278 | 34,358 | +0.07(+0.99%) |
Sep 02, 2014 | 7.286 | 7.286 | 7.056 | 7.207 | 49,366 | +0.03(+0.44%) |
Aug 29, 2014 | 7.326 | 7.175 | 7.175 | 7.175 | 27,279 | -0.14(-1.96%) |
Aug 28, 2014 | 7.382 | 7.414 | 7.175 | 7.318 | 36,070 | -0.08(-1.08%) |
Aug 27, 2014 | 7.390 | 7.398 | 7.334 | 7.398 | 20,415 | +0.07(+0.98%) |
Aug 26, 2014 | 7.358 | 7.533 | 7.326 | 7.326 | 36,231 | +0.00(+0.00%) |
Aug 25, 2014 | 7.326 | 7.461 | 7.263 | 7.326 | 31,330 | -0.06(-0.75%) |
Aug 22, 2014 | 7.223 | 7.517 | 7.223 | 7.382 | 31,008 | +0.10(+1.31%) |
Aug 21, 2014 | 7.469 | 7.473 | 7.183 | 7.286 | 36,916 | -0.16(-2.14%) |
Aug 20, 2014 | 7.374 | 7.485 | 7.374 | 7.446 | 24,812 | +0.06(+0.75%) |
Aug 19, 2014 | 7.358 | 7.453 | 7.318 | 7.390 | 49,869 | +0.08(+1.09%) |
Aug 18, 2014 | 7.255 | 7.469 | 7.255 | 7.310 | 162,226 | +0.06(+0.88%) |
Aug 15, 2014 | 7.493 | 7.469 | 7.175 | 7.247 | 45,695 | -0.22(-2.98%) |
Aug 14, 2014 | 7.509 | 7.525 | 7.374 | 7.469 | 36,718 | -0.11(-1.47%) |
Aug 13, 2014 | 7.406 | 7.732 | 7.406 | 7.581 | 26,859 | +0.19(+2.58%) |
Aug 12, 2014 | 7.565 | 7.682 | 7.302 | 7.390 | 54,509 | -0.11(-1.48%) |
Aug 11, 2014 | 7.565 | 7.799 | 7.493 | 7.501 | 145,239 | -0.03(-0.42%) |
Aug 08, 2014 | 7.581 | 7.668 | 7.318 | 7.533 | 281,602 | +0.02(+0.21%) |
Aug 07, 2014 | 8.050 | 8.050 | 7.469 | 7.517 | 131,282 | -0.49(-6.16%) |
Aug 06, 2014 | 7.923 | 8.058 | 7.915 | 8.010 | 37,799 | +0.17(+2.13%) |
Aug 05, 2014 | 7.907 | 7.923 | 7.803 | 7.843 | 14,489 | -0.13(-1.60%) |
Aug 04, 2014 | 7.986 | 8.058 | 7.899 | 7.971 | 36,312 | -0.05(-0.60%) |