Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.556 | 2.583 | 2.043 | 2.205 | 5,861,866 | -0.61(-21.73%) |
Mar 30, 2015 | 2.907 | 2.925 | 2.745 | 2.817 | 1,319,556 | -0.08(-2.79%) |
Mar 27, 2015 | 2.880 | 2.957 | 2.840 | 2.898 | 1,145,752 | +0.00(+0.00%) |
Mar 26, 2015 | 2.943 | 3.033 | 2.844 | 2.898 | 1,346,362 | +0.02(+0.62%) |
Mar 25, 2015 | 2.817 | 2.997 | 2.817 | 2.880 | 1,895,373 | +0.04(+1.59%) |
Mar 24, 2015 | 2.817 | 2.889 | 2.763 | 2.835 | 2,139,055 | +0.04(+1.61%) |
Mar 23, 2015 | 2.790 | 2.970 | 2.691 | 2.790 | 3,411,201 | +0.02(+0.65%) |
Mar 20, 2015 | 2.961 | 3.006 | 2.763 | 2.772 | 7,816,959 | +0.05(+1.65%) |
Mar 19, 2015 | 2.997 | 3.042 | 2.700 | 2.727 | 2,653,628 | -0.35(-11.40%) |
Mar 18, 2015 | 3.141 | 3.150 | 2.997 | 3.078 | 2,074,889 | -0.13(-3.93%) |
Mar 17, 2015 | 3.933 | 3.933 | 3.105 | 3.204 | 3,330,292 | -0.82(-20.36%) |
Mar 16, 2015 | 4.059 | 4.068 | 3.867 | 4.023 | 725,933 | -0.05(-1.32%) |
Mar 13, 2015 | 3.915 | 4.086 | 3.870 | 4.077 | 895,846 | +0.00(+0.00%) |
Mar 12, 2015 | 4.293 | 4.329 | 3.969 | 4.077 | 790,027 | -0.17(-4.03%) |
Mar 11, 2015 | 4.185 | 4.311 | 4.131 | 4.248 | 582,001 | +0.06(+1.51%) |
Mar 10, 2015 | 4.230 | 4.275 | 4.122 | 4.185 | 645,109 | -0.11(-2.52%) |
Mar 09, 2015 | 4.275 | 4.455 | 4.212 | 4.293 | 632,596 | +0.00(+0.00%) |
Mar 06, 2015 | 4.446 | 4.518 | 4.266 | 4.293 | 747,890 | -0.23(-4.98%) |
Mar 05, 2015 | 4.707 | 4.725 | 4.446 | 4.518 | 634,000 | -0.04(-0.79%) |
Mar 04, 2015 | 4.572 | 4.581 | 4.347 | 4.554 | 812,010 | +0.07(+1.61%) |
Mar 03, 2015 | 4.455 | 4.500 | 4.217 | 4.482 | 1,157,411 | +0.07(+1.63%) |
Mar 02, 2015 | 4.383 | 4.554 | 4.266 | 4.410 | 1,019,882 | +0.05(+1.24%) |
Feb 27, 2015 | 4.500 | 4.509 | 4.221 | 4.356 | 1,065,806 | -0.10(-2.22%) |
Feb 26, 2015 | 4.635 | 4.635 | 4.329 | 4.455 | 1,126,124 | -0.20(-4.26%) |
Feb 25, 2015 | 4.545 | 4.698 | 4.473 | 4.653 | 771,780 | +0.11(+2.38%) |
Feb 24, 2015 | 4.689 | 4.743 | 4.473 | 4.545 | 593,981 | -0.11(-2.32%) |
Feb 23, 2015 | 4.698 | 4.806 | 4.482 | 4.653 | 1,011,134 | -0.10(-2.08%) |
Feb 20, 2015 | 4.914 | 4.937 | 4.707 | 4.752 | 885,144 | -0.14(-2.94%) |
Feb 19, 2015 | 4.860 | 4.977 | 4.671 | 4.896 | 1,395,136 | -0.09(-1.81%) |
Feb 18, 2015 | 5.076 | 5.256 | 4.941 | 4.986 | 837,590 | -0.18(-3.48%) |
Feb 17, 2015 | 5.238 | 5.292 | 5.094 | 5.166 | 1,105,098 | -0.11(-2.05%) |
Feb 13, 2015 | 5.427 | 5.274 | 5.274 | 5.274 | 1,170,378 | -0.05(-1.01%) |
Feb 12, 2015 | 5.202 | 5.499 | 5.202 | 5.328 | 1,605,255 | +0.22(+4.23%) |
Feb 11, 2015 | 4.680 | 5.256 | 4.599 | 5.112 | 1,409,045 | +0.39(+8.19%) |
Feb 10, 2015 | 5.049 | 5.067 | 4.649 | 4.725 | 1,530,629 | -0.32(-6.25%) |
Feb 09, 2015 | 5.130 | 5.292 | 5.031 | 5.040 | 1,029,441 | -0.03(-0.53%) |
Feb 06, 2015 | 5.139 | 5.256 | 5.031 | 5.067 | 1,443,624 | -0.07(-1.40%) |
Feb 05, 2015 | 5.310 | 5.454 | 5.112 | 5.139 | 1,128,200 | -0.15(-2.89%) |
Feb 04, 2015 | 5.265 | 5.373 | 4.995 | 5.292 | 1,237,168 | -0.12(-2.16%) |
Feb 03, 2015 | 5.400 | 5.697 | 5.220 | 5.409 | 1,511,595 | +0.07(+1.35%) |
Feb 02, 2015 | 5.076 | 5.346 | 5.009 | 5.337 | 1,313,815 | +0.35(+7.04%) |
Jan 30, 2015 | 5.211 | 5.211 | 4.968 | 4.986 | 1,235,717 | -0.29(-5.46%) |
Jan 29, 2015 | 5.247 | 5.292 | 4.752 | 5.274 | 1,392,959 | +0.11(+2.09%) |
Jan 28, 2015 | 5.526 | 5.526 | 5.076 | 5.166 | 1,170,491 | -0.41(-7.42%) |
Jan 27, 2015 | 5.130 | 5.634 | 5.121 | 5.580 | 1,405,752 | +0.43(+8.39%) |
Jan 26, 2015 | 5.049 | 5.238 | 4.914 | 5.148 | 622,897 | +0.02(+0.35%) |
Jan 23, 2015 | 5.229 | 5.292 | 5.067 | 5.130 | 983,617 | -0.14(-2.56%) |
Jan 22, 2015 | 5.211 | 5.310 | 5.013 | 5.265 | 1,141,449 | +0.05(+1.04%) |
Jan 21, 2015 | 4.860 | 5.256 | 4.860 | 5.211 | 1,323,695 | +0.37(+7.62%) |
Jan 20, 2015 | 4.644 | 4.878 | 4.509 | 4.842 | 1,359,846 | +0.15(+3.26%) |
Jan 16, 2015 | 4.545 | 4.716 | 4.473 | 4.689 | 859,482 | +0.19(+4.20%) |
Jan 15, 2015 | 4.950 | 5.031 | 4.437 | 4.500 | 1,330,253 | -0.41(-8.43%) |
Jan 14, 2015 | 4.419 | 4.923 | 4.325 | 4.914 | 1,454,441 | +0.45(+10.08%) |
Jan 13, 2015 | 4.320 | 4.473 | 4.257 | 4.464 | 1,611,603 | +0.16(+3.77%) |
Jan 12, 2015 | 4.194 | 4.342 | 4.086 | 4.302 | 927,363 | +0.04(+0.84%) |
Jan 09, 2015 | 4.158 | 4.302 | 4.023 | 4.266 | 945,735 | +0.14(+3.27%) |
Jan 08, 2015 | 3.951 | 4.176 | 3.915 | 4.131 | 1,127,515 | +0.20(+5.03%) |
Jan 07, 2015 | 4.149 | 4.221 | 3.897 | 3.933 | 709,272 | -0.14(-3.53%) |
Jan 06, 2015 | 4.113 | 4.266 | 3.924 | 4.077 | 1,025,870 | -0.05(-1.31%) |
Jan 05, 2015 | 4.113 | 4.176 | 3.969 | 4.131 | 981,228 | -0.02(-0.43%) |
Jan 02, 2015 | 4.068 | 4.275 | 4.059 | 4.149 | 983,227 | +0.04(+1.10%) |
Dec 31, 2014 | 4.095 | 4.104 | 4.104 | 4.104 | 1,220,931 | +0.00(+0.00%) |
Dec 30, 2014 | 4.104 | 4.194 | 3.978 | 4.104 | 839,498 | +0.04(+0.88%) |
Dec 29, 2014 | 4.320 | 4.392 | 4.068 | 4.068 | 848,943 | -0.25(-5.83%) |
Dec 26, 2014 | 4.599 | 4.680 | 4.302 | 4.320 | 985,770 | -0.24(-5.33%) |
Dec 24, 2014 | 4.446 | 4.563 | 4.563 | 4.563 | 602,744 | +0.05(+1.00%) |
Dec 23, 2014 | 4.518 | 4.590 | 4.392 | 4.518 | 1,264,444 | +0.06(+1.41%) |
Dec 22, 2014 | 4.455 | 4.608 | 4.347 | 4.455 | 1,198,797 | -0.08(-1.79%) |
Dec 19, 2014 | 4.167 | 4.536 | 4.113 | 4.536 | 1,995,901 | +0.39(+9.33%) |
Dec 18, 2014 | 4.392 | 4.464 | 3.978 | 4.149 | 1,442,649 | -0.12(-2.74%) |
Dec 17, 2014 | 3.807 | 4.410 | 3.807 | 4.266 | 1,785,421 | +0.49(+12.86%) |
Dec 16, 2014 | 3.690 | 4.077 | 3.618 | 3.780 | 2,186,396 | +0.05(+1.45%) |
Dec 15, 2014 | 4.086 | 4.185 | 3.663 | 3.726 | 1,800,099 | -0.32(-7.80%) |
Dec 12, 2014 | 4.086 | 4.185 | 3.933 | 4.041 | 1,540,027 | -0.05(-1.32%) |
Dec 11, 2014 | 4.194 | 4.419 | 4.077 | 4.095 | 1,603,521 | -0.06(-1.52%) |
Dec 10, 2014 | 4.869 | 4.869 | 4.041 | 4.158 | 2,592,551 | -0.97(-18.95%) |
Dec 09, 2014 | 4.788 | 5.139 | 4.779 | 5.130 | 1,840,562 | +0.32(+6.74%) |
Dec 08, 2014 | 5.112 | 5.139 | 4.770 | 4.806 | 1,301,737 | -0.38(-7.29%) |
Dec 05, 2014 | 5.175 | 5.301 | 5.004 | 5.184 | 1,115,136 | +0.00(+0.00%) |
Dec 04, 2014 | 5.337 | 5.337 | 5.004 | 5.184 | 1,038,325 | -0.23(-4.16%) |
Dec 03, 2014 | 5.229 | 5.562 | 5.229 | 5.409 | 1,637,100 | +0.21(+3.98%) |
Dec 02, 2014 | 5.256 | 5.670 | 5.175 | 5.202 | 1,958,078 | -0.14(-2.69%) |
Dec 01, 2014 | 5.130 | 5.400 | 5.130 | 5.346 | 1,386,074 | +0.19(+3.66%) |
Nov 28, 2014 | 5.418 | 5.607 | 5.157 | 5.157 | 1,228,062 | -0.49(-8.61%) |
Nov 26, 2014 | 5.859 | 5.643 | 5.643 | 5.643 | 1,328,481 | -0.26(-4.42%) |
Nov 25, 2014 | 5.931 | 6.012 | 5.702 | 5.904 | 1,153,403 | +0.05(+0.92%) |
Nov 24, 2014 | 5.985 | 6.030 | 5.760 | 5.850 | 950,311 | -0.14(-2.40%) |
Nov 21, 2014 | 6.228 | 6.336 | 5.877 | 5.994 | 1,519,053 | -0.11(-1.77%) |
Nov 20, 2014 | 5.688 | 6.111 | 5.688 | 6.102 | 1,159,962 | +0.39(+6.77%) |
Nov 19, 2014 | 5.787 | 5.805 | 5.472 | 5.715 | 1,380,721 | -0.04(-0.63%) |
Nov 18, 2014 | 5.760 | 5.931 | 5.652 | 5.751 | 1,069,764 | -0.04(-0.62%) |
Nov 17, 2014 | 6.273 | 6.273 | 5.769 | 5.787 | 1,989,261 | -0.57(-8.92%) |
Nov 14, 2014 | 6.273 | 6.606 | 6.251 | 6.354 | 1,769,789 | +0.05(+0.71%) |
Nov 13, 2014 | 6.282 | 6.471 | 6.219 | 6.309 | 2,322,673 | -0.02(-0.28%) |
Nov 12, 2014 | 6.354 | 6.525 | 6.246 | 6.327 | 1,997,652 | -0.14(-2.23%) |
Nov 11, 2014 | 6.246 | 6.516 | 5.886 | 6.471 | 2,311,669 | +0.18(+2.86%) |
Nov 10, 2014 | 6.507 | 6.615 | 6.156 | 6.291 | 2,255,763 | -0.21(-3.19%) |
Nov 07, 2014 | 6.336 | 6.615 | 6.336 | 6.498 | 1,755,827 | +0.17(+2.70%) |
Nov 06, 2014 | 6.237 | 6.363 | 6.066 | 6.327 | 1,204,731 | -0.05(-0.71%) |
Nov 05, 2014 | 6.201 | 6.525 | 6.120 | 6.372 | 1,608,729 | +0.16(+2.61%) |
Nov 04, 2014 | 6.255 | 6.341 | 6.035 | 6.210 | 2,040,433 | -0.14(-2.13%) |
Nov 03, 2014 | 6.660 | 6.975 | 6.255 | 6.345 | 1,736,731 | -0.33(-4.99%) |
Oct 31, 2014 | 6.741 | 6.741 | 6.120 | 6.678 | 1,906,032 | +0.04(+0.54%) |
Oct 30, 2014 | 6.732 | 6.750 | 6.372 | 6.642 | 1,102,173 | -0.14(-2.12%) |
Oct 29, 2014 | 6.606 | 6.921 | 6.543 | 6.786 | 1,646,551 | +0.29(+4.43%) |
Oct 28, 2014 | 6.174 | 6.543 | 6.089 | 6.498 | 1,926,379 | +0.26(+4.18%) |
Oct 27, 2014 | 6.732 | 6.786 | 6.192 | 6.237 | 1,568,766 | -0.55(-8.09%) |
Oct 24, 2014 | 7.308 | 7.308 | 6.768 | 6.786 | 1,428,431 | -0.69(-9.27%) |
Oct 23, 2014 | 7.101 | 7.650 | 7.038 | 7.479 | 1,783,324 | +0.58(+8.34%) |
Oct 22, 2014 | 7.344 | 7.614 | 6.885 | 6.903 | 2,084,457 | -0.38(-5.19%) |
Oct 21, 2014 | 7.065 | 7.380 | 7.065 | 7.281 | 1,529,106 | +0.21(+2.93%) |
Oct 20, 2014 | 7.029 | 7.164 | 6.831 | 7.074 | 1,448,577 | +0.05(+0.64%) |
Oct 17, 2014 | 7.506 | 7.632 | 6.939 | 7.029 | 2,096,922 | -0.40(-5.33%) |
Oct 16, 2014 | 6.399 | 7.497 | 6.282 | 7.425 | 2,478,747 | +0.69(+10.29%) |
Oct 15, 2014 | 6.129 | 6.750 | 6.102 | 6.732 | 2,520,611 | +0.42(+6.70%) |
Oct 14, 2014 | 6.462 | 6.660 | 6.264 | 6.309 | 2,774,525 | -0.04(-0.57%) |
Oct 13, 2014 | 6.606 | 6.912 | 6.318 | 6.345 | 2,204,037 | -0.31(-4.60%) |
Oct 10, 2014 | 6.912 | 7.047 | 6.588 | 6.651 | 2,502,206 | -0.28(-4.03%) |
Oct 09, 2014 | 7.101 | 7.155 | 6.822 | 6.930 | 1,309,277 | -0.27(-3.75%) |
Oct 08, 2014 | 7.128 | 7.200 | 6.786 | 7.200 | 2,465,746 | +0.01(+0.13%) |
Oct 07, 2014 | 7.524 | 7.632 | 7.146 | 7.191 | 1,362,924 | -0.38(-4.99%) |
Oct 06, 2014 | 7.560 | 7.713 | 7.344 | 7.569 | 1,372,025 | +0.05(+0.72%) |
Oct 03, 2014 | 7.830 | 7.857 | 7.470 | 7.515 | 1,485,478 | -0.30(-3.80%) |
Oct 02, 2014 | 7.434 | 7.983 | 7.245 | 7.812 | 2,053,814 | +0.07(+0.93%) |
Oct 01, 2014 | 7.677 | 8.006 | 7.605 | 7.740 | 1,636,238 | +0.09(+1.18%) |
Sep 30, 2014 | 8.001 | 8.276 | 7.560 | 7.650 | 2,466,252 | -0.30(-3.74%) |
Sep 29, 2014 | 7.875 | 7.997 | 7.704 | 7.947 | 1,055,550 | -0.02(-0.23%) |
Sep 26, 2014 | 7.776 | 8.019 | 7.560 | 7.965 | 1,068,789 | +0.22(+2.79%) |
Sep 25, 2014 | 8.064 | 8.064 | 7.677 | 7.749 | 1,102,103 | -0.34(-4.23%) |
Sep 24, 2014 | 7.740 | 8.235 | 7.704 | 8.091 | 1,215,467 | +0.37(+4.78%) |
Sep 23, 2014 | 7.632 | 8.028 | 7.632 | 7.722 | 1,097,122 | +0.09(+1.18%) |
Sep 22, 2014 | 8.001 | 8.010 | 7.443 | 7.632 | 1,321,875 | -0.43(-5.36%) |
Sep 19, 2014 | 8.325 | 8.451 | 7.992 | 8.064 | 2,767,340 | -0.24(-2.93%) |
Sep 18, 2014 | 8.460 | 8.514 | 8.231 | 8.307 | 973,094 | -0.11(-1.28%) |
Sep 17, 2014 | 8.199 | 8.568 | 8.082 | 8.415 | 2,213,464 | +0.22(+2.63%) |
Sep 16, 2014 | 7.713 | 8.388 | 7.650 | 8.199 | 1,496,352 | +0.50(+6.43%) |
Sep 15, 2014 | 7.839 | 7.875 | 7.596 | 7.704 | 880,009 | -0.11(-1.38%) |
Sep 12, 2014 | 8.190 | 8.190 | 7.749 | 7.812 | 1,122,443 | -0.41(-4.93%) |
Sep 11, 2014 | 7.884 | 8.262 | 7.794 | 8.217 | 1,370,705 | +0.25(+3.16%) |
Sep 10, 2014 | 7.830 | 8.078 | 7.722 | 7.965 | 1,138,590 | +0.16(+2.08%) |
Sep 09, 2014 | 7.767 | 7.934 | 7.749 | 7.803 | 796,224 | +0.08(+1.05%) |
Sep 08, 2014 | 8.037 | 8.037 | 7.659 | 7.722 | 1,009,004 | -0.41(-4.98%) |
Sep 05, 2014 | 7.830 | 8.145 | 7.830 | 8.127 | 740,860 | +0.28(+3.56%) |
Sep 04, 2014 | 8.046 | 8.046 | 7.758 | 7.848 | 849,330 | -0.18(-2.24%) |
Sep 03, 2014 | 8.082 | 8.145 | 7.974 | 8.028 | 708,622 | +0.04(+0.45%) |
Sep 02, 2014 | 8.208 | 8.235 | 7.974 | 7.992 | 1,066,159 | -0.24(-2.95%) |
Aug 29, 2014 | 8.298 | 8.235 | 8.235 | 8.235 | 743,625 | -0.04(-0.44%) |
Aug 28, 2014 | 8.109 | 8.280 | 8.046 | 8.271 | 1,180,263 | +0.13(+1.55%) |
Aug 27, 2014 | 8.271 | 8.280 | 8.042 | 8.145 | 1,105,751 | -0.11(-1.31%) |
Aug 26, 2014 | 8.532 | 8.568 | 8.226 | 8.253 | 1,921,676 | -0.23(-2.65%) |
Aug 25, 2014 | 8.244 | 8.703 | 8.181 | 8.478 | 2,589,718 | +0.29(+3.52%) |
Aug 22, 2014 | 8.118 | 8.226 | 7.974 | 8.190 | 1,101,469 | +0.05(+0.66%) |
Aug 21, 2014 | 7.830 | 8.172 | 7.808 | 8.136 | 1,129,838 | +0.33(+4.27%) |
Aug 20, 2014 | 7.875 | 7.929 | 7.695 | 7.803 | 1,146,430 | -0.07(-0.91%) |
Aug 19, 2014 | 7.830 | 8.028 | 7.821 | 7.875 | 1,126,732 | +0.04(+0.57%) |
Aug 18, 2014 | 7.794 | 7.911 | 7.623 | 7.830 | 1,381,211 | +0.09(+1.16%) |
Aug 15, 2014 | 7.506 | 7.902 | 7.478 | 7.740 | 1,672,638 | +0.32(+4.24%) |
Aug 14, 2014 | 7.137 | 7.434 | 7.047 | 7.425 | 1,651,086 | +0.39(+5.50%) |
Aug 13, 2014 | 7.236 | 7.290 | 6.957 | 7.038 | 853,682 | -0.15(-2.13%) |
Aug 12, 2014 | 7.434 | 7.479 | 7.146 | 7.191 | 1,443,386 | -0.26(-3.50%) |
Aug 11, 2014 | 7.551 | 7.650 | 7.430 | 7.452 | 1,291,044 | -0.04(-0.60%) |
Aug 08, 2014 | 7.119 | 7.542 | 7.074 | 7.497 | 1,502,435 | +0.39(+5.44%) |
Aug 07, 2014 | 6.732 | 7.263 | 6.732 | 7.110 | 2,106,297 | +0.70(+10.96%) |
Aug 06, 2014 | 6.183 | 6.444 | 6.129 | 6.408 | 882,951 | +0.21(+3.34%) |
Aug 05, 2014 | 6.399 | 6.462 | 6.156 | 6.201 | 1,046,206 | -0.24(-3.77%) |
Aug 04, 2014 | 6.210 | 6.462 | 6.120 | 6.444 | 762,759 | +0.23(+3.77%) |
Aug 01, 2014 | 6.210 | 6.309 | 6.102 | 6.210 | 843,054 | +0.00(+0.00%) |
Jul 31, 2014 | 6.336 | 6.336 | 6.120 | 6.210 | 1,177,155 | -0.18(-2.82%) |
Jul 30, 2014 | 6.489 | 6.534 | 6.345 | 6.390 | 646,430 | -0.01(-0.14%) |
Jul 29, 2014 | 6.435 | 6.597 | 6.364 | 6.399 | 626,915 | -0.05(-0.84%) |
Jul 28, 2014 | 6.588 | 6.588 | 6.318 | 6.453 | 645,059 | -0.14(-2.18%) |
Jul 25, 2014 | 6.750 | 6.750 | 6.570 | 6.597 | 641,706 | -0.22(-3.17%) |
Jul 24, 2014 | 6.930 | 6.930 | 6.669 | 6.813 | 942,306 | -0.11(-1.56%) |
Jul 23, 2014 | 6.831 | 6.930 | 6.678 | 6.921 | 592,256 | +0.07(+1.05%) |
Jul 22, 2014 | 6.633 | 6.849 | 6.597 | 6.849 | 904,322 | +0.28(+4.25%) |
Jul 21, 2014 | 6.300 | 6.588 | 6.300 | 6.570 | 1,099,981 | +0.25(+3.99%) |
Jul 18, 2014 | 6.147 | 6.336 | 6.120 | 6.318 | 757,027 | +0.19(+3.08%) |
Jul 17, 2014 | 6.192 | 6.363 | 6.093 | 6.129 | 703,815 | -0.11(-1.73%) |
Jul 16, 2014 | 6.201 | 6.246 | 5.958 | 6.237 | 775,155 | +0.05(+0.87%) |
Jul 15, 2014 | 6.219 | 6.291 | 6.075 | 6.183 | 1,385,707 | -0.06(-1.01%) |
Jul 14, 2014 | 6.120 | 6.291 | 6.057 | 6.246 | 651,377 | +0.15(+2.51%) |
Jul 11, 2014 | 6.093 | 6.332 | 6.030 | 6.093 | 1,095,640 | +0.00(+0.00%) |
Jul 10, 2014 | 6.165 | 6.219 | 5.985 | 6.093 | 1,243,800 | -0.23(-3.56%) |
Jul 09, 2014 | 6.327 | 6.381 | 6.228 | 6.318 | 551,073 | -0.01(-0.14%) |
Jul 08, 2014 | 6.300 | 6.345 | 6.183 | 6.327 | 686,061 | +0.03(+0.43%) |
Jul 07, 2014 | 6.471 | 6.516 | 6.264 | 6.300 | 620,902 | -0.20(-3.05%) |
Jul 03, 2014 | 6.471 | 6.498 | 6.498 | 6.498 | 308,204 | +0.04(+0.70%) |
Jul 02, 2014 | 6.570 | 6.669 | 6.440 | 6.453 | 984,219 | -0.12(-1.78%) |
Jul 01, 2014 | 6.525 | 6.660 | 6.471 | 6.570 | 1,068,200 | +0.06(+0.97%) |
Jun 30, 2014 | 6.399 | 6.525 | 6.300 | 6.507 | 876,239 | +0.06(+0.98%) |
Jun 27, 2014 | 6.120 | 6.444 | 6.120 | 6.444 | 2,313,095 | +0.29(+4.68%) |
Jun 26, 2014 | 6.228 | 6.228 | 6.012 | 6.156 | 909,171 | -0.10(-1.58%) |
Jun 25, 2014 | 5.967 | 6.273 | 5.967 | 6.255 | 818,984 | +0.25(+4.20%) |
Jun 24, 2014 | 6.264 | 6.318 | 5.976 | 6.003 | 1,347,637 | -0.30(-4.71%) |
Jun 23, 2014 | 6.381 | 6.471 | 6.201 | 6.300 | 947,822 | -0.07(-1.13%) |
Jun 20, 2014 | 6.210 | 6.426 | 6.120 | 6.372 | 5,943,905 | +0.18(+2.91%) |
Jun 19, 2014 | 6.138 | 6.201 | 6.030 | 6.192 | 902,378 | +0.07(+1.18%) |
Jun 18, 2014 | 6.111 | 6.273 | 6.021 | 6.120 | 741,732 | +0.02(+0.29%) |
Jun 17, 2014 | 5.985 | 6.138 | 5.913 | 6.102 | 1,309,794 | +0.14(+2.42%) |
Jun 16, 2014 | 6.039 | 6.075 | 5.868 | 5.958 | 1,022,540 | -0.07(-1.19%) |
Jun 13, 2014 | 6.120 | 6.188 | 5.868 | 6.030 | 965,535 | -0.10(-1.62%) |
Jun 12, 2014 | 6.111 | 6.300 | 6.003 | 6.129 | 949,319 | +0.02(+0.29%) |
Jun 11, 2014 | 5.985 | 6.147 | 5.913 | 6.111 | 647,360 | +0.07(+1.19%) |
Jun 10, 2014 | 6.084 | 6.129 | 5.877 | 6.039 | 1,035,335 | -0.04(-0.74%) |
Jun 06, 2014 | 5.868 | 6.111 | 5.805 | 6.084 | 1,372,875 | +0.23(+4.00%) |
Jun 05, 2014 | 5.832 | 5.873 | 5.661 | 5.850 | 879,366 | +0.05(+0.93%) |
Jun 04, 2014 | 5.706 | 5.877 | 5.607 | 5.796 | 664,801 | +0.07(+1.26%) |
Jun 03, 2014 | 5.616 | 5.778 | 5.580 | 5.724 | 620,866 | +0.06(+1.11%) |
Jun 02, 2014 | 5.850 | 5.913 | 5.598 | 5.661 | 685,034 | -0.19(-3.23%) |
May 30, 2014 | 5.850 | 5.886 | 5.742 | 5.850 | 617,833 | -0.01(-0.15%) |
May 29, 2014 | 5.859 | 5.940 | 5.778 | 5.859 | 788,853 | +0.01(+0.15%) |
May 28, 2014 | 5.823 | 5.886 | 5.607 | 5.850 | 950,113 | +0.01(+0.15%) |
May 27, 2014 | 5.814 | 5.895 | 5.760 | 5.841 | 548,692 | +0.04(+0.78%) |
May 23, 2014 | 5.841 | 5.796 | 5.796 | 5.796 | 431,086 | -0.11(-1.83%) |
May 22, 2014 | 5.967 | 6.021 | 5.859 | 5.904 | 261,225 | -0.05(-0.91%) |
May 21, 2014 | 5.967 | 6.057 | 5.778 | 5.958 | 684,909 | -0.01(-0.15%) |
May 20, 2014 | 5.976 | 6.039 | 5.823 | 5.967 | 836,275 | +0.00(+0.00%) |
May 19, 2014 | 6.084 | 6.129 | 5.922 | 5.967 | 1,087,315 | -0.15(-2.50%) |
May 16, 2014 | 6.219 | 6.228 | 5.985 | 6.120 | 741,940 | -0.10(-1.59%) |
May 15, 2014 | 6.363 | 6.363 | 6.012 | 6.219 | 1,416,873 | -0.14(-2.12%) |
May 14, 2014 | 6.903 | 6.907 | 6.345 | 6.354 | 1,568,597 | -0.64(-9.14%) |
May 13, 2014 | 6.723 | 7.110 | 6.705 | 6.993 | 1,025,802 | +0.28(+4.16%) |
May 12, 2014 | 6.552 | 6.840 | 6.489 | 6.714 | 1,038,869 | +0.18(+2.75%) |
May 09, 2014 | 6.444 | 6.633 | 6.408 | 6.534 | 1,170,115 | +0.10(+1.54%) |
May 08, 2014 | 7.533 | 7.578 | 6.071 | 6.435 | 3,147,426 | -1.50(-18.93%) |
May 07, 2014 | 8.217 | 8.253 | 7.749 | 7.938 | 640,847 | -0.27(-3.29%) |
May 06, 2014 | 8.073 | 8.388 | 8.073 | 8.208 | 622,175 | +0.14(+1.79%) |
May 05, 2014 | 8.172 | 8.271 | 7.965 | 8.064 | 540,519 | -0.16(-1.97%) |
May 02, 2014 | 8.055 | 8.370 | 8.001 | 8.226 | 571,347 | +0.21(+2.58%) |
May 01, 2014 | 8.280 | 8.280 | 7.920 | 8.019 | 845,960 | -0.28(-3.36%) |
Apr 30, 2014 | 7.893 | 8.307 | 7.785 | 8.298 | 914,612 | +0.36(+4.54%) |
Apr 29, 2014 | 8.100 | 8.262 | 7.848 | 7.938 | 860,155 | -0.16(-2.00%) |
Apr 28, 2014 | 7.893 | 8.208 | 7.839 | 8.100 | 752,494 | +0.22(+2.74%) |
Apr 25, 2014 | 7.848 | 7.946 | 7.740 | 7.884 | 603,715 | -0.03(-0.34%) |
Apr 24, 2014 | 8.091 | 8.136 | 7.904 | 7.911 | 486,194 | -0.10(-1.24%) |
Apr 23, 2014 | 7.992 | 8.100 | 7.912 | 8.010 | 415,698 | +0.03(+0.34%) |
Apr 22, 2014 | 8.163 | 8.262 | 7.965 | 7.983 | 975,446 | -0.18(-2.21%) |
Apr 21, 2014 | 7.965 | 8.199 | 7.875 | 8.163 | 575,227 | +0.21(+2.60%) |
Apr 17, 2014 | 7.956 | 7.956 | 7.956 | 7.956 | 574,856 | +0.00(+0.00%) |
Apr 16, 2014 | 7.965 | 7.992 | 7.877 | 7.956 | 505,632 | +0.13(+1.61%) |
Apr 15, 2014 | 7.812 | 7.884 | 7.542 | 7.830 | 975,467 | +0.01(+0.12%) |
Apr 14, 2014 | 7.740 | 7.938 | 7.623 | 7.821 | 600,199 | +0.21(+2.72%) |
Apr 11, 2014 | 7.479 | 7.812 | 7.470 | 7.614 | 717,764 | +0.07(+0.95%) |
Apr 10, 2014 | 7.794 | 7.830 | 7.434 | 7.542 | 832,467 | -0.27(-3.46%) |
Apr 09, 2014 | 7.542 | 7.866 | 7.309 | 7.812 | 714,217 | +0.31(+4.08%) |
Apr 08, 2014 | 7.137 | 7.560 | 7.137 | 7.506 | 866,912 | +0.39(+5.44%) |
Apr 07, 2014 | 7.254 | 7.425 | 7.101 | 7.119 | 952,596 | -0.14(-1.86%) |
Apr 04, 2014 | 7.524 | 7.560 | 7.155 | 7.254 | 617,213 | -0.16(-2.18%) |
Apr 03, 2014 | 7.578 | 7.767 | 7.371 | 7.416 | 560,675 | -0.17(-2.25%) |
Apr 02, 2014 | 7.443 | 7.650 | 7.353 | 7.587 | 487,653 | +0.14(+1.81%) |