Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.730 | 4.850 | 4.530 | 4.850 | 45,468 | +0.08(+1.68%) |
Mar 30, 2015 | 4.780 | 4.790 | 4.380 | 4.770 | 44,087 | -0.02(-0.42%) |
Mar 27, 2015 | 4.680 | 4.800 | 4.610 | 4.790 | 102,237 | +0.05(+1.05%) |
Mar 26, 2015 | 4.770 | 4.780 | 4.470 | 4.740 | 65,352 | -0.07(-1.46%) |
Mar 25, 2015 | 4.850 | 4.880 | 4.670 | 4.810 | 33,073 | -0.04(-0.82%) |
Mar 24, 2015 | 4.810 | 4.900 | 4.780 | 4.850 | 28,482 | +0.01(+0.21%) |
Mar 23, 2015 | 4.860 | 4.900 | 4.760 | 4.840 | 58,841 | +0.01(+0.21%) |
Mar 20, 2015 | 4.770 | 4.850 | 4.660 | 4.830 | 98,559 | +0.06(+1.26%) |
Mar 19, 2015 | 4.770 | 4.816 | 4.690 | 4.770 | 44,913 | -0.03(-0.63%) |
Mar 18, 2015 | 4.630 | 4.840 | 4.600 | 4.800 | 86,922 | +0.12(+2.56%) |
Mar 17, 2015 | 4.570 | 4.680 | 4.510 | 4.680 | 108,885 | +0.07(+1.52%) |
Mar 16, 2015 | 4.760 | 4.800 | 4.010 | 4.610 | 360,978 | -0.19(-3.96%) |
Mar 13, 2015 | 4.320 | 4.900 | 4.270 | 4.800 | 188,551 | +0.48(+11.11%) |
Mar 12, 2015 | 4.130 | 4.490 | 4.123 | 4.320 | 72,225 | +0.21(+5.11%) |
Mar 11, 2015 | 4.070 | 4.190 | 4.070 | 4.110 | 17,380 | +0.05(+1.23%) |
Mar 10, 2015 | 4.150 | 4.200 | 4.010 | 4.060 | 41,697 | -0.14(-3.33%) |
Mar 09, 2015 | 4.153 | 4.200 | 4.130 | 4.200 | 17,484 | +0.06(+1.45%) |
Mar 06, 2015 | 4.200 | 4.220 | 4.140 | 4.140 | 35,018 | -0.05(-1.19%) |
Mar 05, 2015 | 4.240 | 4.240 | 4.170 | 4.190 | 21,990 | -0.05(-1.18%) |
Mar 04, 2015 | 4.250 | 4.280 | 4.120 | 4.240 | 39,294 | -0.04(-0.93%) |
Mar 03, 2015 | 4.240 | 4.310 | 4.200 | 4.280 | 49,879 | -0.01(-0.23%) |
Mar 02, 2015 | 4.300 | 4.300 | 4.210 | 4.290 | 79,242 | +0.04(+0.94%) |
Feb 27, 2015 | 4.140 | 4.250 | 4.072 | 4.250 | 30,560 | +0.09(+2.29%) |
Feb 26, 2015 | 4.170 | 4.270 | 4.120 | 4.155 | 14,024 | -0.02(-0.60%) |
Feb 25, 2015 | 4.100 | 4.280 | 4.100 | 4.180 | 20,610 | +0.05(+1.21%) |
Feb 24, 2015 | 4.200 | 4.250 | 4.080 | 4.130 | 70,898 | -0.07(-1.67%) |
Feb 23, 2015 | 4.270 | 4.330 | 4.180 | 4.200 | 36,029 | -0.06(-1.41%) |
Feb 20, 2015 | 4.340 | 4.350 | 4.210 | 4.260 | 35,499 | -0.08(-1.84%) |
Feb 19, 2015 | 4.240 | 4.340 | 4.190 | 4.340 | 16,973 | +0.06(+1.40%) |
Feb 18, 2015 | 4.110 | 4.297 | 4.110 | 4.280 | 25,911 | +0.18(+4.39%) |
Feb 17, 2015 | 3.990 | 4.150 | 3.950 | 4.100 | 31,561 | +0.12(+3.02%) |
Feb 13, 2015 | 4.010 | 3.980 | 3.980 | 3.980 | 70,500 | +0.00(+0.00%) |
Feb 12, 2015 | 3.770 | 4.250 | 3.770 | 3.980 | 133,297 | +0.22(+5.85%) |
Feb 11, 2015 | 3.950 | 4.014 | 3.700 | 3.760 | 215,459 | -0.20(-5.05%) |
Feb 10, 2015 | 4.100 | 4.100 | 3.950 | 3.960 | 32,962 | -0.06(-1.49%) |
Feb 09, 2015 | 4.120 | 4.220 | 4.000 | 4.020 | 72,724 | -0.13(-3.13%) |
Feb 06, 2015 | 4.250 | 4.250 | 4.140 | 4.150 | 73,123 | -0.05(-1.19%) |
Feb 05, 2015 | 4.150 | 4.310 | 4.150 | 4.200 | 45,052 | +0.04(+0.96%) |
Feb 04, 2015 | 4.360 | 4.360 | 4.110 | 4.160 | 16,036 | -0.13(-3.03%) |
Feb 03, 2015 | 4.070 | 4.350 | 4.070 | 4.290 | 65,718 | +0.25(+6.19%) |
Feb 02, 2015 | 3.960 | 4.080 | 3.920 | 4.040 | 65,960 | +0.08(+2.02%) |
Jan 30, 2015 | 3.830 | 3.960 | 3.830 | 3.960 | 89,990 | +0.06(+1.54%) |
Jan 29, 2015 | 3.940 | 3.970 | 3.820 | 3.900 | 74,302 | -0.01(-0.26%) |
Jan 28, 2015 | 4.130 | 4.200 | 3.860 | 3.910 | 58,457 | -0.20(-4.87%) |
Jan 27, 2015 | 4.190 | 4.200 | 3.840 | 4.110 | 135,920 | -0.04(-0.96%) |
Jan 26, 2015 | 4.100 | 4.310 | 4.060 | 4.150 | 132,286 | +0.10(+2.47%) |
Jan 23, 2015 | 4.330 | 4.420 | 3.930 | 4.050 | 226,088 | -0.33(-7.53%) |
Jan 22, 2015 | 4.450 | 4.500 | 4.330 | 4.380 | 43,279 | -0.07(-1.57%) |
Jan 21, 2015 | 4.400 | 4.490 | 4.400 | 4.450 | 41,019 | +0.01(+0.23%) |
Jan 20, 2015 | 4.740 | 4.740 | 4.380 | 4.440 | 153,194 | -0.33(-6.92%) |
Jan 16, 2015 | 4.770 | 4.860 | 4.710 | 4.770 | 44,875 | -0.03(-0.63%) |
Jan 15, 2015 | 4.900 | 4.900 | 4.700 | 4.800 | 33,958 | -0.04(-0.83%) |
Jan 14, 2015 | 4.750 | 4.850 | 4.710 | 4.840 | 50,426 | +0.01(+0.21%) |
Jan 13, 2015 | 4.910 | 4.930 | 4.720 | 4.830 | 89,859 | -0.10(-2.03%) |
Jan 12, 2015 | 4.920 | 4.930 | 4.710 | 4.930 | 95,304 | +0.04(+0.82%) |
Jan 09, 2015 | 4.720 | 4.920 | 4.691 | 4.890 | 79,892 | +0.14(+2.95%) |
Jan 08, 2015 | 5.000 | 5.040 | 4.590 | 4.750 | 250,470 | -0.23(-4.62%) |
Jan 07, 2015 | 5.380 | 5.420 | 4.880 | 4.980 | 364,639 | -0.37(-6.92%) |
Jan 06, 2015 | 5.510 | 5.550 | 5.180 | 5.350 | 188,692 | -0.18(-3.25%) |
Jan 05, 2015 | 5.540 | 5.650 | 5.480 | 5.530 | 41,769 | -0.09(-1.60%) |
Jan 02, 2015 | 5.410 | 5.670 | 5.410 | 5.620 | 75,492 | +0.19(+3.50%) |
Dec 31, 2014 | 5.410 | 5.430 | 5.430 | 5.430 | 164,900 | +0.01(+0.18%) |
Dec 30, 2014 | 5.410 | 5.560 | 5.390 | 5.420 | 55,112 | -0.05(-0.91%) |
Dec 29, 2014 | 5.550 | 5.600 | 5.396 | 5.470 | 64,882 | -0.11(-1.97%) |
Dec 26, 2014 | 5.570 | 5.780 | 5.570 | 5.580 | 51,021 | -0.04(-0.71%) |
Dec 24, 2014 | 5.710 | 5.620 | 5.620 | 5.620 | 11,200 | -0.11(-1.92%) |
Dec 23, 2014 | 5.810 | 5.840 | 5.590 | 5.730 | 66,951 | -0.11(-1.88%) |
Dec 22, 2014 | 5.880 | 5.880 | 5.640 | 5.840 | 39,771 | +0.02(+0.34%) |
Dec 19, 2014 | 5.550 | 6.010 | 5.500 | 5.820 | 353,785 | +0.25(+4.49%) |
Dec 18, 2014 | 5.380 | 5.570 | 5.330 | 5.570 | 59,521 | +0.22(+4.11%) |
Dec 17, 2014 | 5.260 | 5.480 | 5.230 | 5.350 | 77,747 | +0.07(+1.33%) |
Dec 16, 2014 | 5.590 | 5.690 | 5.250 | 5.280 | 95,675 | -0.29(-5.21%) |
Dec 15, 2014 | 5.370 | 5.720 | 5.350 | 5.570 | 99,211 | +0.22(+4.11%) |
Dec 12, 2014 | 5.700 | 5.800 | 5.350 | 5.350 | 116,078 | -0.39(-6.79%) |
Dec 11, 2014 | 5.450 | 5.909 | 5.450 | 5.740 | 151,690 | +0.27(+4.94%) |
Dec 10, 2014 | 5.550 | 5.590 | 5.350 | 5.470 | 46,897 | -0.07(-1.26%) |
Dec 09, 2014 | 5.280 | 5.570 | 5.200 | 5.540 | 110,333 | +0.25(+4.73%) |
Dec 08, 2014 | 5.380 | 5.507 | 5.280 | 5.290 | 59,471 | -0.12(-2.22%) |
Dec 05, 2014 | 5.380 | 5.510 | 5.300 | 5.410 | 31,111 | +0.03(+0.56%) |
Dec 04, 2014 | 5.450 | 5.650 | 5.240 | 5.380 | 88,797 | -0.09(-1.65%) |
Dec 03, 2014 | 5.460 | 5.600 | 5.400 | 5.470 | 71,553 | +0.02(+0.37%) |
Dec 02, 2014 | 5.480 | 5.622 | 5.450 | 5.450 | 60,730 | +0.00(+0.00%) |
Dec 01, 2014 | 5.640 | 5.640 | 5.380 | 5.450 | 156,832 | -0.23(-4.05%) |
Nov 28, 2014 | 6.120 | 6.130 | 5.630 | 5.680 | 63,289 | -0.40(-6.58%) |
Nov 26, 2014 | 6.060 | 6.080 | 6.080 | 6.080 | 113,400 | +0.03(+0.50%) |
Nov 25, 2014 | 5.650 | 6.120 | 5.610 | 6.050 | 80,709 | +0.40(+7.08%) |
Nov 24, 2014 | 5.490 | 5.689 | 5.460 | 5.650 | 29,751 | +0.14(+2.54%) |
Nov 21, 2014 | 5.500 | 5.560 | 5.360 | 5.510 | 62,927 | +0.08(+1.47%) |
Nov 20, 2014 | 5.400 | 5.580 | 5.360 | 5.430 | 88,118 | +0.02(+0.37%) |
Nov 19, 2014 | 5.440 | 5.680 | 5.350 | 5.410 | 100,677 | -0.01(-0.18%) |
Nov 18, 2014 | 6.380 | 6.500 | 5.350 | 5.420 | 193,180 | -0.96(-15.05%) |
Nov 17, 2014 | 6.090 | 6.680 | 6.090 | 6.380 | 86,611 | +0.05(+0.79%) |
Nov 14, 2014 | 6.680 | 6.680 | 6.100 | 6.330 | 239,496 | -0.13(-2.01%) |
Nov 13, 2014 | 6.310 | 6.500 | 5.840 | 6.460 | 384,198 | +0.64(+11.00%) |
Nov 12, 2014 | 5.940 | 6.110 | 5.820 | 5.820 | 129,882 | -0.10(-1.69%) |
Nov 11, 2014 | 5.240 | 6.120 | 5.240 | 5.920 | 302,545 | +0.70(+13.41%) |
Nov 10, 2014 | 5.330 | 5.500 | 5.160 | 5.220 | 55,088 | -0.14(-2.61%) |
Nov 07, 2014 | 5.360 | 5.440 | 5.210 | 5.360 | 52,259 | -0.04(-0.74%) |
Nov 06, 2014 | 5.250 | 5.550 | 5.250 | 5.400 | 35,758 | +0.00(+0.00%) |
Nov 05, 2014 | 5.210 | 5.400 | 5.120 | 5.400 | 86,483 | +0.20(+3.85%) |
Nov 04, 2014 | 5.320 | 5.350 | 5.160 | 5.200 | 50,571 | -0.16(-2.99%) |
Nov 03, 2014 | 5.350 | 5.460 | 5.310 | 5.360 | 39,397 | +0.03(+0.56%) |
Oct 31, 2014 | 5.200 | 5.490 | 5.180 | 5.330 | 84,763 | +0.11(+2.11%) |
Oct 30, 2014 | 5.210 | 5.310 | 5.150 | 5.220 | 41,144 | +0.02(+0.38%) |
Oct 29, 2014 | 5.200 | 5.270 | 5.180 | 5.200 | 41,783 | -0.01(-0.19%) |
Oct 28, 2014 | 5.260 | 5.380 | 5.180 | 5.210 | 41,782 | +0.00(+0.00%) |
Oct 27, 2014 | 5.220 | 5.230 | 5.230 | 5.210 | 55,607 | -0.02(-0.38%) |
Oct 24, 2014 | 5.260 | 5.440 | 5.110 | 5.230 | 118,361 | -0.09(-1.69%) |
Oct 23, 2014 | 5.510 | 5.520 | 5.270 | 5.320 | 94,233 | -0.17(-3.10%) |
Oct 22, 2014 | 5.490 | 5.620 | 5.400 | 5.490 | 89,332 | -0.03(-0.54%) |
Oct 21, 2014 | 5.560 | 5.842 | 5.380 | 5.520 | 77,983 | +0.02(+0.36%) |
Oct 20, 2014 | 5.730 | 5.800 | 5.460 | 5.500 | 178,857 | -0.24(-4.18%) |
Oct 17, 2014 | 5.620 | 5.950 | 5.600 | 5.740 | 106,623 | +0.14(+2.50%) |
Oct 16, 2014 | 5.450 | 5.700 | 5.380 | 5.600 | 71,183 | +0.08(+1.45%) |
Oct 15, 2014 | 5.170 | 5.670 | 5.160 | 5.520 | 211,682 | +0.32(+6.15%) |
Oct 14, 2014 | 5.230 | 5.260 | 5.130 | 5.200 | 143,395 | -0.02(-0.38%) |
Oct 13, 2014 | 5.150 | 5.360 | 5.150 | 5.220 | 88,181 | +0.01(+0.19%) |
Oct 10, 2014 | 5.180 | 5.250 | 5.060 | 5.210 | 100,879 | +0.05(+0.97%) |
Oct 09, 2014 | 5.400 | 5.400 | 5.125 | 5.160 | 105,237 | -0.25(-4.62%) |
Oct 08, 2014 | 5.150 | 5.490 | 5.050 | 5.410 | 189,081 | +0.26(+5.05%) |
Oct 07, 2014 | 5.250 | 5.260 | 5.050 | 5.150 | 320,658 | -0.05(-0.96%) |
Oct 06, 2014 | 5.310 | 5.440 | 5.200 | 5.200 | 161,473 | -0.10(-1.89%) |
Oct 03, 2014 | 5.320 | 5.527 | 5.285 | 5.300 | 154,506 | -0.08(-1.49%) |
Oct 02, 2014 | 5.510 | 5.650 | 5.270 | 5.380 | 183,745 | -0.10(-1.82%) |
Oct 01, 2014 | 5.450 | 5.560 | 5.360 | 5.480 | 124,834 | +0.01(+0.18%) |
Sep 30, 2014 | 5.600 | 5.600 | 5.351 | 5.470 | 194,772 | -0.15(-2.67%) |
Sep 29, 2014 | 5.830 | 5.890 | 5.570 | 5.620 | 91,381 | -0.26(-4.42%) |
Sep 26, 2014 | 6.090 | 6.230 | 5.670 | 5.880 | 221,562 | -0.26(-4.23%) |
Sep 25, 2014 | 5.820 | 6.390 | 5.660 | 6.140 | 276,896 | +0.31(+5.32%) |
Sep 24, 2014 | 5.370 | 5.900 | 5.320 | 5.830 | 179,727 | +0.44(+8.16%) |
Sep 23, 2014 | 5.250 | 5.570 | 5.250 | 5.390 | 173,715 | +0.05(+0.94%) |
Sep 22, 2014 | 5.350 | 5.460 | 5.255 | 5.340 | 143,962 | -0.07(-1.29%) |
Sep 19, 2014 | 5.550 | 5.630 | 5.370 | 5.410 | 171,365 | -0.14(-2.52%) |
Sep 18, 2014 | 5.300 | 5.570 | 5.300 | 5.550 | 152,140 | +0.25(+4.72%) |
Sep 17, 2014 | 5.370 | 5.550 | 5.290 | 5.300 | 133,641 | -0.09(-1.67%) |
Sep 16, 2014 | 5.510 | 5.610 | 5.260 | 5.390 | 346,403 | -0.28(-4.94%) |
Sep 15, 2014 | 6.250 | 6.250 | 5.610 | 5.670 | 458,375 | -0.58(-9.28%) |
Sep 12, 2014 | 6.580 | 6.582 | 6.200 | 6.250 | 213,636 | -0.32(-4.87%) |
Sep 11, 2014 | 6.570 | 6.680 | 6.500 | 6.570 | 99,048 | -0.07(-1.05%) |
Sep 10, 2014 | 7.010 | 7.010 | 6.450 | 6.640 | 344,182 | -0.40(-5.68%) |
Sep 09, 2014 | 6.960 | 7.640 | 6.790 | 7.040 | 590,495 | +0.07(+1.00%) |
Sep 08, 2014 | 7.050 | 7.180 | 6.960 | 6.970 | 137,004 | -0.07(-0.99%) |
Sep 05, 2014 | 6.960 | 7.100 | 6.800 | 7.040 | 106,263 | +0.06(+0.86%) |
Sep 04, 2014 | 6.850 | 7.100 | 6.780 | 6.980 | 128,593 | +0.11(+1.60%) |
Sep 03, 2014 | 7.150 | 7.225 | 6.770 | 6.870 | 206,914 | -0.27(-3.78%) |
Sep 02, 2014 | 6.890 | 7.210 | 6.890 | 7.140 | 136,387 | +0.23(+3.33%) |
Aug 29, 2014 | 6.890 | 6.910 | 6.910 | 6.910 | 131,100 | +0.04(+0.58%) |
Aug 28, 2014 | 6.920 | 7.050 | 6.910 | 6.870 | 142,997 | -0.04(-0.58%) |
Aug 27, 2014 | 7.230 | 7.410 | 6.864 | 6.910 | 170,438 | -0.31(-4.29%) |
Aug 26, 2014 | 7.520 | 7.820 | 7.140 | 7.220 | 274,657 | -0.34(-4.50%) |
Aug 25, 2014 | 6.970 | 7.650 | 6.840 | 7.560 | 380,614 | +0.71(+10.36%) |
Aug 22, 2014 | 6.550 | 6.980 | 6.550 | 6.850 | 176,607 | +0.30(+4.58%) |
Aug 21, 2014 | 6.750 | 6.970 | 6.500 | 6.550 | 357,975 | -0.23(-3.39%) |
Aug 20, 2014 | 6.900 | 7.000 | 6.760 | 6.780 | 154,255 | -0.12(-1.74%) |
Aug 19, 2014 | 6.500 | 7.370 | 6.500 | 6.900 | 423,622 | +0.43(+6.65%) |
Aug 18, 2014 | 6.100 | 6.740 | 6.000 | 6.470 | 251,160 | +0.45(+7.48%) |
Aug 15, 2014 | 6.140 | 6.171 | 5.770 | 6.020 | 387,021 | -0.14(-2.27%) |
Aug 14, 2014 | 6.370 | 6.566 | 6.080 | 6.160 | 289,985 | -0.26(-4.05%) |
Aug 13, 2014 | 6.470 | 6.860 | 6.370 | 6.420 | 401,144 | -0.13(-1.98%) |
Aug 12, 2014 | 6.350 | 7.100 | 6.110 | 6.550 | 1,115,283 | +0.49(+8.09%) |
Aug 11, 2014 | 5.380 | 6.170 | 5.350 | 6.060 | 667,240 | +0.71(+13.38%) |
Aug 08, 2014 | 5.150 | 5.300 | 5.131 | 5.345 | 111,890 | +0.22(+4.39%) |
Aug 07, 2014 | 5.160 | 5.225 | 5.110 | 5.120 | 100,990 | -0.06(-1.16%) |
Aug 06, 2014 | 5.120 | 5.250 | 5.120 | 5.180 | 77,291 | +0.02(+0.39%) |
Aug 05, 2014 | 5.390 | 5.420 | 5.130 | 5.160 | 135,975 | -0.23(-4.27%) |
Aug 04, 2014 | 5.340 | 5.500 | 5.270 | 5.390 | 181,491 | +0.01(+0.19%) |
Aug 01, 2014 | 5.440 | 5.560 | 5.300 | 5.380 | 222,579 | -0.17(-3.06%) |
Jul 31, 2014 | 4.980 | 5.560 | 4.920 | 5.550 | 569,211 | +0.50(+9.90%) |
Jul 30, 2014 | 5.320 | 5.400 | 5.000 | 5.050 | 571,191 | -0.27(-5.08%) |
Jul 29, 2014 | 5.910 | 5.910 | 5.280 | 5.320 | 598,690 | -0.59(-9.98%) |
Jul 28, 2014 | 6.100 | 6.250 | 5.900 | 5.910 | 497,163 | -0.20(-3.27%) |
Jul 25, 2014 | 6.120 | 6.240 | 6.070 | 6.110 | 224,169 | -0.01(-0.16%) |
Jul 24, 2014 | 6.040 | 6.180 | 6.030 | 6.120 | 216,960 | +0.02(+0.33%) |
Jul 23, 2014 | 6.100 | 6.200 | 6.050 | 6.100 | 147,619 | +0.03(+0.49%) |
Jul 22, 2014 | 6.050 | 6.270 | 6.050 | 6.070 | 218,870 | -0.07(-1.14%) |
Jul 21, 2014 | 6.020 | 6.310 | 6.010 | 6.140 | 409,422 | +0.02(+0.33%) |
Jul 18, 2014 | 6.000 | 6.210 | 5.920 | 6.120 | 745,157 | -0.04(-0.65%) |
Jul 17, 2014 | 6.100 | 6.220 | 6.100 | 6.160 | 273,574 | -0.11(-1.75%) |
Jul 16, 2014 | 6.190 | 6.400 | 6.050 | 6.270 | 405,874 | +0.06(+0.97%) |
Jul 15, 2014 | 5.880 | 6.290 | 5.850 | 6.210 | 464,826 | +0.30(+5.08%) |
Jul 14, 2014 | 6.360 | 6.400 | 5.790 | 5.910 | 985,238 | -0.41(-6.49%) |
Jul 11, 2014 | 6.150 | 6.481 | 6.010 | 6.320 | 988,599 | -0.16(-2.47%) |
Jul 10, 2014 | 6.560 | 6.620 | 5.330 | 6.480 | 3,764,510 | -1.17(-15.29%) |
Jul 09, 2014 | 7.640 | 7.750 | 7.372 | 7.650 | 258,741 | -0.10(-1.29%) |
Jul 08, 2014 | 7.680 | 7.790 | 7.320 | 7.750 | 343,223 | +0.11(+1.44%) |
Jul 07, 2014 | 8.210 | 8.210 | 7.450 | 7.640 | 735,986 | -0.63(-7.62%) |
Jul 03, 2014 | 8.330 | 8.270 | 8.270 | 8.270 | 94,100 | -0.04(-0.48%) |
Jul 02, 2014 | 8.330 | 8.720 | 8.250 | 8.310 | 397,498 | +0.02(+0.24%) |
Jul 01, 2014 | 8.450 | 8.880 | 8.200 | 8.290 | 788,890 | -0.10(-1.19%) |
Jun 30, 2014 | 7.890 | 8.550 | 7.760 | 8.390 | 730,721 | +0.45(+5.67%) |
Jun 27, 2014 | 7.850 | 8.000 | 7.790 | 7.940 | 208,457 | +0.06(+0.76%) |
Jun 26, 2014 | 7.930 | 8.030 | 7.790 | 7.880 | 283,829 | -0.12(-1.50%) |
Jun 25, 2014 | 7.830 | 8.085 | 7.790 | 8.000 | 430,159 | +0.10(+1.27%) |
Jun 24, 2014 | 8.180 | 8.260 | 7.850 | 7.900 | 665,675 | -0.36(-4.36%) |
Jun 23, 2014 | 8.540 | 8.689 | 8.220 | 8.260 | 437,536 | -0.28(-3.28%) |
Jun 20, 2014 | 8.550 | 8.800 | 8.260 | 8.540 | 478,733 | -0.05(-0.58%) |
Jun 19, 2014 | 8.460 | 8.780 | 8.130 | 8.590 | 763,244 | -0.06(-0.69%) |
Jun 18, 2014 | 8.950 | 8.966 | 8.400 | 8.650 | 617,411 | -0.33(-3.67%) |
Jun 17, 2014 | 8.860 | 9.300 | 8.660 | 8.980 | 850,721 | +0.24(+2.75%) |
Jun 16, 2014 | 9.580 | 9.740 | 8.740 | 8.740 | 1,425,744 | -1.00(-10.27%) |
Jun 13, 2014 | 9.610 | 10.01 | 9.470 | 9.740 | 497,315 | +0.08(+0.83%) |
Jun 12, 2014 | 10.49 | 10.76 | 9.510 | 9.660 | 2,009,751 | -1.35(-12.26%) |
Jun 11, 2014 | 12.51 | 12.61 | 10.30 | 11.01 | 1,847,341 | -1.60(-12.69%) |
Jun 10, 2014 | 12.90 | 13.00 | 12.51 | 12.61 | 481,130 | +0.41(+3.36%) |
Jun 06, 2014 | 12.47 | 12.47 | 11.90 | 12.20 | 384,283 | +0.00(+0.00%) |
Jun 05, 2014 | 12.19 | 12.44 | 11.65 | 12.20 | 741,058 | +0.01(+0.08%) |
Jun 04, 2014 | 11.24 | 12.48 | 11.24 | 12.19 | 862,270 | +0.88(+7.78%) |
Jun 03, 2014 | 10.88 | 11.64 | 10.68 | 11.31 | 498,176 | +0.43(+3.95%) |
Jun 02, 2014 | 11.00 | 11.60 | 10.80 | 10.88 | 801,207 | -0.06(-0.55%) |
May 30, 2014 | 10.78 | 10.98 | 10.69 | 10.94 | 292,531 | +0.12(+1.11%) |
May 29, 2014 | 10.60 | 10.90 | 10.11 | 10.82 | 693,974 | +0.17(+1.60%) |
May 28, 2014 | 11.31 | 11.42 | 10.51 | 10.65 | 823,480 | -0.42(-3.79%) |
May 27, 2014 | 10.65 | 11.21 | 10.27 | 11.07 | 1,080,680 | +1.01(+10.04%) |
May 23, 2014 | 9.770 | 10.06 | 10.06 | 10.06 | 487,700 | +0.18(+1.82%) |
May 22, 2014 | 9.790 | 10.00 | 9.600 | 9.880 | 411,918 | +0.17(+1.75%) |
May 21, 2014 | 9.590 | 9.850 | 9.260 | 9.710 | 521,718 | +0.18(+1.89%) |
May 20, 2014 | 9.400 | 9.750 | 9.050 | 9.530 | 836,445 | +0.59(+6.60%) |
May 19, 2014 | 8.690 | 9.930 | 8.400 | 8.940 | 1,270,141 | +0.44(+5.18%) |
May 16, 2014 | 8.450 | 8.623 | 8.271 | 8.500 | 408,916 | +0.13(+1.55%) |
May 15, 2014 | 8.480 | 8.800 | 8.180 | 8.370 | 536,575 | +0.03(+0.36%) |
May 14, 2014 | 8.350 | 8.690 | 7.890 | 8.340 | 740,563 | +0.45(+5.70%) |
May 13, 2014 | 8.050 | 8.140 | 7.850 | 7.890 | 362,068 | -0.14(-1.74%) |
May 12, 2014 | 7.340 | 8.210 | 7.150 | 8.030 | 768,097 | +0.55(+7.35%) |
May 09, 2014 | 7.180 | 7.680 | 7.030 | 7.480 | 222,751 | +0.35(+4.91%) |
May 08, 2014 | 6.900 | 7.200 | 6.900 | 7.130 | 142,580 | +0.18(+2.59%) |
May 07, 2014 | 7.030 | 7.069 | 6.870 | 6.950 | 242,040 | -0.05(-0.71%) |
May 06, 2014 | 6.840 | 7.100 | 6.680 | 7.000 | 160,033 | +0.17(+2.49%) |
May 05, 2014 | 6.660 | 6.840 | 6.550 | 6.830 | 191,912 | +0.11(+1.64%) |
May 02, 2014 | 6.620 | 6.730 | 6.540 | 6.720 | 208,520 | +0.02(+0.30%) |
May 01, 2014 | 6.820 | 6.910 | 6.530 | 6.700 | 285,236 | -0.14(-2.05%) |
Apr 30, 2014 | 7.260 | 7.290 | 6.800 | 6.840 | 288,918 | -0.41(-5.66%) |
Apr 29, 2014 | 7.060 | 7.270 | 7.030 | 7.250 | 188,688 | +0.13(+1.83%) |
Apr 28, 2014 | 7.250 | 7.420 | 7.100 | 7.120 | 281,453 | -0.17(-2.33%) |
Apr 25, 2014 | 7.350 | 7.440 | 7.000 | 7.290 | 344,189 | -0.12(-1.62%) |
Apr 24, 2014 | 7.630 | 7.900 | 7.370 | 7.410 | 571,262 | -0.18(-2.37%) |
Apr 23, 2014 | 6.960 | 7.780 | 6.960 | 7.590 | 667,888 | +0.59(+8.43%) |
Apr 22, 2014 | 7.190 | 7.320 | 6.910 | 7.000 | 382,329 | -0.11(-1.55%) |
Apr 21, 2014 | 6.680 | 7.150 | 6.510 | 7.110 | 482,162 | +0.68(+10.58%) |
Apr 17, 2014 | 6.890 | 6.430 | 6.430 | 6.430 | 437,900 | -0.34(-5.02%) |
Apr 16, 2014 | 6.000 | 6.850 | 6.000 | 6.770 | 757,409 | +0.93(+15.92%) |
Apr 15, 2014 | 6.080 | 6.100 | 5.680 | 5.840 | 161,155 | -0.23(-3.79%) |
Apr 14, 2014 | 6.300 | 6.400 | 6.020 | 6.070 | 324,816 | +0.02(+0.33%) |
Apr 11, 2014 | 5.790 | 6.240 | 5.650 | 6.050 | 335,365 | +0.28(+4.85%) |
Apr 10, 2014 | 5.750 | 5.850 | 5.570 | 5.770 | 270,102 | +0.02(+0.35%) |
Apr 09, 2014 | 5.450 | 5.760 | 5.360 | 5.750 | 148,583 | +0.31(+5.70%) |
Apr 08, 2014 | 5.460 | 5.460 | 5.360 | 5.440 | 85,178 | -0.01(-0.18%) |
Apr 07, 2014 | 5.450 | 5.460 | 5.330 | 5.450 | 118,358 | +0.02(+0.37%) |
Apr 04, 2014 | 5.460 | 5.470 | 5.340 | 5.430 | 79,775 | +0.01(+0.18%) |
Apr 03, 2014 | 5.410 | 5.440 | 5.220 | 5.420 | 158,821 | +0.03(+0.56%) |
Apr 02, 2014 | 5.420 | 5.529 | 5.320 | 5.390 | 199,593 | +0.02(+0.37%) |