Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 8.330 | 8.516 | 7.890 | 8.010 | 238,646 | -0.40(-4.76%) |
Apr 29, 2015 | 8.610 | 8.716 | 8.310 | 8.410 | 130,333 | -0.28(-3.22%) |
Apr 28, 2015 | 8.530 | 8.806 | 8.240 | 8.690 | 117,258 | +0.19(+2.24%) |
Apr 27, 2015 | 8.600 | 8.756 | 8.350 | 8.500 | 201,934 | -0.10(-1.16%) |
Apr 24, 2015 | 8.820 | 8.870 | 8.540 | 8.600 | 112,377 | -0.26(-2.93%) |
Apr 23, 2015 | 8.810 | 8.920 | 8.730 | 8.860 | 44,730 | +0.04(+0.45%) |
Apr 22, 2015 | 8.930 | 8.930 | 8.700 | 8.820 | 82,557 | -0.13(-1.45%) |
Apr 21, 2015 | 9.050 | 9.050 | 8.900 | 8.950 | 82,722 | -0.08(-0.89%) |
Apr 20, 2015 | 8.780 | 9.050 | 8.710 | 9.030 | 120,252 | +0.31(+3.56%) |
Apr 17, 2015 | 9.160 | 9.220 | 8.700 | 8.720 | 159,899 | -0.56(-6.03%) |
Apr 16, 2015 | 9.250 | 9.370 | 9.240 | 9.280 | 50,977 | -0.03(-0.32%) |
Apr 15, 2015 | 9.230 | 9.430 | 9.145 | 9.310 | 94,725 | +0.11(+1.20%) |
Apr 14, 2015 | 9.310 | 9.331 | 9.111 | 9.200 | 80,401 | -0.10(-1.08%) |
Apr 13, 2015 | 8.990 | 9.300 | 8.990 | 9.300 | 314,994 | +0.34(+3.79%) |
Apr 10, 2015 | 8.910 | 9.050 | 8.695 | 8.960 | 222,795 | +0.09(+1.01%) |
Apr 09, 2015 | 9.090 | 9.099 | 8.720 | 8.870 | 275,693 | -0.21(-2.31%) |
Apr 08, 2015 | 9.150 | 9.270 | 9.060 | 9.080 | 145,517 | -0.05(-0.55%) |
Apr 07, 2015 | 9.250 | 9.320 | 9.095 | 9.130 | 110,885 | -0.13(-1.40%) |
Apr 06, 2015 | 8.970 | 9.290 | 8.734 | 9.260 | 165,425 | +0.20(+2.21%) |
Apr 02, 2015 | 8.940 | 9.060 | 9.060 | 9.060 | 98,300 | +0.13(+1.46%) |
Apr 01, 2015 | 8.850 | 8.930 | 8.680 | 8.930 | 156,150 | +0.08(+0.90%) |
Mar 31, 2015 | 8.740 | 8.980 | 8.720 | 8.850 | 421,902 | +0.06(+0.68%) |
Mar 30, 2015 | 9.100 | 9.285 | 8.750 | 8.790 | 1,291,153 | -0.31(-3.41%) |
Mar 27, 2015 | 9.230 | 9.430 | 9.000 | 9.100 | 273,244 | -0.11(-1.19%) |
Mar 26, 2015 | 9.650 | 9.680 | 9.150 | 9.210 | 277,914 | -0.47(-4.86%) |
Mar 25, 2015 | 10.15 | 10.28 | 9.670 | 9.680 | 99,412 | -0.47(-4.63%) |
Mar 24, 2015 | 10.26 | 10.38 | 10.13 | 10.15 | 85,839 | -0.15(-1.46%) |
Mar 23, 2015 | 10.09 | 10.42 | 10.00 | 10.30 | 171,893 | +0.14(+1.38%) |
Mar 20, 2015 | 10.30 | 10.41 | 10.01 | 10.16 | 223,153 | -0.14(-1.36%) |
Mar 19, 2015 | 10.05 | 10.46 | 9.920 | 10.30 | 190,077 | +0.29(+2.90%) |
Mar 18, 2015 | 10.14 | 10.16 | 9.930 | 10.01 | 135,041 | -0.08(-0.79%) |
Mar 17, 2015 | 10.41 | 10.43 | 9.891 | 10.09 | 190,849 | -0.28(-2.70%) |
Mar 16, 2015 | 10.21 | 10.40 | 10.09 | 10.37 | 203,599 | +0.28(+2.78%) |
Mar 13, 2015 | 10.06 | 10.20 | 9.830 | 10.09 | 121,586 | +0.08(+0.80%) |
Mar 12, 2015 | 9.860 | 10.12 | 9.810 | 10.01 | 154,788 | +0.18(+1.83%) |
Mar 11, 2015 | 9.910 | 10.04 | 9.750 | 9.830 | 143,636 | -0.08(-0.81%) |
Mar 10, 2015 | 10.15 | 10.17 | 9.810 | 9.910 | 128,311 | -0.32(-3.13%) |
Mar 09, 2015 | 10.31 | 10.42 | 10.03 | 10.23 | 118,174 | -0.08(-0.78%) |
Mar 06, 2015 | 10.61 | 10.70 | 10.18 | 10.31 | 187,294 | -0.33(-3.10%) |
Mar 05, 2015 | 10.69 | 10.75 | 10.41 | 10.64 | 162,542 | -0.04(-0.37%) |
Mar 04, 2015 | 10.45 | 10.70 | 10.21 | 10.68 | 249,277 | +0.20(+1.91%) |
Mar 03, 2015 | 10.28 | 10.53 | 10.15 | 10.48 | 338,157 | -0.03(-0.29%) |
Mar 02, 2015 | 9.650 | 10.55 | 9.570 | 10.51 | 393,088 | +0.86(+8.91%) |
Feb 27, 2015 | 9.810 | 9.970 | 9.630 | 9.650 | 186,607 | -0.17(-1.73%) |
Feb 26, 2015 | 10.00 | 10.12 | 9.780 | 9.820 | 173,452 | -0.20(-2.00%) |
Feb 25, 2015 | 9.500 | 10.03 | 9.435 | 10.02 | 418,963 | +0.57(+6.03%) |
Feb 24, 2015 | 9.520 | 9.630 | 9.440 | 9.450 | 272,631 | -0.10(-1.05%) |
Feb 23, 2015 | 9.500 | 9.660 | 9.450 | 9.550 | 316,249 | +0.04(+0.42%) |
Feb 20, 2015 | 9.850 | 9.990 | 9.340 | 9.510 | 973,367 | -1.24(-11.53%) |
Feb 19, 2015 | 10.88 | 10.88 | 10.68 | 10.75 | 459,166 | -0.06(-0.56%) |
Feb 18, 2015 | 10.56 | 10.83 | 10.43 | 10.81 | 213,008 | +0.32(+3.05%) |
Feb 17, 2015 | 10.35 | 10.65 | 10.30 | 10.49 | 181,293 | +0.13(+1.25%) |
Feb 13, 2015 | 10.16 | 10.36 | 10.36 | 10.36 | 174,000 | +0.20(+1.97%) |
Feb 12, 2015 | 10.33 | 10.41 | 10.14 | 10.16 | 111,387 | -0.14(-1.36%) |
Feb 11, 2015 | 10.26 | 10.40 | 10.18 | 10.30 | 135,591 | -0.05(-0.48%) |
Feb 10, 2015 | 10.09 | 10.36 | 10.06 | 10.35 | 96,913 | +0.36(+3.60%) |
Feb 09, 2015 | 10.70 | 10.70 | 9.950 | 9.990 | 146,437 | -0.20(-1.96%) |
Feb 06, 2015 | 10.19 | 10.36 | 10.06 | 10.19 | 181,923 | +0.00(+0.00%) |
Feb 05, 2015 | 9.980 | 10.25 | 9.920 | 10.19 | 130,795 | +0.27(+2.72%) |
Feb 04, 2015 | 9.460 | 10.02 | 9.445 | 9.920 | 225,069 | +0.42(+4.42%) |
Feb 03, 2015 | 9.500 | 9.650 | 9.281 | 9.500 | 294,448 | +0.02(+0.21%) |
Feb 02, 2015 | 9.940 | 9.950 | 9.330 | 9.480 | 393,100 | -0.40(-4.05%) |
Jan 30, 2015 | 10.21 | 10.29 | 9.860 | 9.880 | 225,722 | -0.41(-3.98%) |
Jan 29, 2015 | 10.33 | 10.33 | 10.10 | 10.29 | 89,389 | +0.09(+0.88%) |
Jan 28, 2015 | 10.29 | 10.29 | 10.06 | 10.20 | 182,091 | +0.00(+0.00%) |
Jan 27, 2015 | 10.03 | 10.33 | 10.03 | 10.20 | 115,728 | +0.03(+0.29%) |
Jan 26, 2015 | 10.05 | 10.33 | 10.00 | 10.17 | 141,386 | +0.01(+0.10%) |
Jan 23, 2015 | 10.51 | 10.51 | 10.12 | 10.16 | 136,466 | -0.20(-1.93%) |
Jan 22, 2015 | 10.31 | 10.52 | 10.06 | 10.36 | 223,650 | +0.18(+1.77%) |
Jan 21, 2015 | 10.54 | 10.58 | 10.16 | 10.18 | 184,206 | -0.36(-3.42%) |
Jan 20, 2015 | 10.94 | 11.00 | 10.51 | 10.54 | 191,511 | -0.35(-3.21%) |
Jan 16, 2015 | 10.32 | 10.93 | 10.26 | 10.89 | 293,743 | +0.53(+5.12%) |
Jan 15, 2015 | 10.66 | 10.66 | 10.28 | 10.36 | 295,500 | -0.23(-2.17%) |
Jan 14, 2015 | 10.66 | 10.97 | 10.54 | 10.59 | 281,320 | -0.16(-1.49%) |
Jan 13, 2015 | 11.10 | 11.33 | 10.46 | 10.75 | 444,480 | -0.27(-2.45%) |
Jan 12, 2015 | 10.41 | 11.16 | 10.30 | 11.02 | 809,348 | +0.67(+6.47%) |
Jan 09, 2015 | 10.25 | 10.47 | 10.22 | 10.35 | 273,088 | +0.03(+0.29%) |
Jan 08, 2015 | 9.990 | 10.38 | 9.896 | 10.32 | 271,882 | +0.40(+4.03%) |
Jan 07, 2015 | 9.840 | 9.985 | 9.650 | 9.920 | 141,840 | +0.19(+1.95%) |
Jan 06, 2015 | 10.17 | 10.25 | 9.540 | 9.730 | 247,626 | -0.44(-4.33%) |
Jan 05, 2015 | 9.990 | 10.40 | 9.940 | 10.17 | 276,479 | +0.16(+1.60%) |
Jan 02, 2015 | 10.09 | 10.16 | 9.800 | 10.01 | 157,683 | -0.02(-0.20%) |
Dec 31, 2014 | 10.00 | 10.03 | 10.03 | 10.03 | 107,300 | +0.09(+0.91%) |
Dec 30, 2014 | 10.01 | 10.10 | 9.870 | 9.940 | 140,690 | -0.08(-0.80%) |
Dec 29, 2014 | 10.17 | 10.26 | 10.00 | 10.02 | 136,495 | -0.18(-1.76%) |
Dec 26, 2014 | 10.20 | 10.40 | 10.12 | 10.20 | 96,250 | +0.05(+0.49%) |
Dec 24, 2014 | 10.11 | 10.15 | 10.15 | 10.15 | 63,800 | +0.09(+0.89%) |
Dec 23, 2014 | 10.48 | 10.50 | 10.03 | 10.06 | 114,745 | -0.40(-3.82%) |
Dec 22, 2014 | 10.29 | 10.50 | 10.12 | 10.46 | 175,796 | +0.12(+1.16%) |
Dec 19, 2014 | 10.16 | 10.49 | 10.08 | 10.34 | 302,945 | +0.16(+1.57%) |
Dec 18, 2014 | 10.26 | 10.31 | 9.960 | 10.18 | 224,354 | +0.09(+0.89%) |
Dec 17, 2014 | 10.10 | 10.41 | 10.02 | 10.09 | 200,932 | -0.01(-0.10%) |
Dec 16, 2014 | 10.01 | 10.42 | 9.930 | 10.10 | 136,966 | +0.00(+0.00%) |
Dec 15, 2014 | 10.39 | 10.50 | 9.880 | 10.10 | 353,732 | -0.25(-2.42%) |
Dec 12, 2014 | 10.32 | 10.50 | 10.01 | 10.35 | 264,904 | -0.14(-1.33%) |
Dec 11, 2014 | 10.32 | 10.75 | 10.16 | 10.49 | 233,630 | +0.23(+2.24%) |
Dec 10, 2014 | 10.60 | 10.68 | 10.25 | 10.26 | 199,497 | -0.42(-3.93%) |
Dec 09, 2014 | 10.18 | 10.70 | 10.15 | 10.68 | 253,751 | +0.42(+4.09%) |
Dec 08, 2014 | 10.32 | 10.55 | 10.16 | 10.26 | 182,635 | -0.08(-0.77%) |
Dec 05, 2014 | 10.18 | 10.45 | 10.08 | 10.34 | 177,194 | +0.20(+1.97%) |
Dec 04, 2014 | 10.14 | 10.35 | 10.00 | 10.14 | 290,587 | +0.08(+0.80%) |
Dec 03, 2014 | 9.940 | 10.15 | 9.780 | 10.06 | 284,998 | +0.15(+1.51%) |
Dec 02, 2014 | 9.880 | 10.05 | 9.820 | 9.910 | 220,397 | +0.07(+0.71%) |
Dec 01, 2014 | 9.970 | 10.23 | 9.660 | 9.840 | 386,093 | -0.03(-0.30%) |
Nov 28, 2014 | 9.710 | 10.15 | 9.640 | 9.870 | 252,753 | +0.16(+1.65%) |
Nov 26, 2014 | 9.230 | 9.710 | 9.710 | 9.710 | 623,800 | +0.52(+5.66%) |
Nov 25, 2014 | 9.110 | 9.350 | 8.890 | 9.190 | 395,194 | +0.07(+0.77%) |
Nov 24, 2014 | 8.280 | 9.200 | 8.280 | 9.120 | 981,187 | +1.01(+12.45%) |
Nov 21, 2014 | 8.360 | 8.380 | 8.090 | 8.110 | 117,653 | -0.09(-1.10%) |
Nov 20, 2014 | 8.120 | 8.240 | 8.110 | 8.200 | 89,379 | +0.06(+0.74%) |
Nov 19, 2014 | 8.450 | 8.490 | 8.120 | 8.140 | 169,627 | -0.33(-3.90%) |
Nov 18, 2014 | 8.150 | 8.500 | 8.140 | 8.470 | 228,919 | +0.33(+4.05%) |
Nov 17, 2014 | 8.140 | 8.270 | 8.110 | 8.140 | 95,185 | -0.03(-0.37%) |
Nov 14, 2014 | 8.140 | 8.404 | 8.050 | 8.170 | 110,740 | +0.00(+0.00%) |
Nov 13, 2014 | 8.290 | 8.500 | 8.120 | 8.170 | 183,014 | -0.10(-1.21%) |
Nov 12, 2014 | 8.240 | 8.290 | 8.090 | 8.270 | 192,207 | +0.00(+0.00%) |
Nov 11, 2014 | 8.210 | 8.340 | 8.160 | 8.270 | 144,461 | +0.07(+0.85%) |
Nov 10, 2014 | 8.170 | 8.210 | 7.996 | 8.200 | 191,623 | +0.05(+0.61%) |
Nov 07, 2014 | 8.220 | 8.220 | 7.990 | 8.150 | 209,972 | -0.05(-0.61%) |
Nov 06, 2014 | 8.250 | 8.270 | 8.090 | 8.200 | 173,395 | -0.05(-0.61%) |
Nov 05, 2014 | 8.440 | 8.470 | 8.200 | 8.250 | 235,250 | -0.15(-1.79%) |
Nov 04, 2014 | 8.300 | 8.420 | 8.200 | 8.400 | 262,021 | +0.11(+1.33%) |
Nov 03, 2014 | 8.290 | 8.600 | 8.160 | 8.290 | 273,774 | -0.10(-1.19%) |
Oct 31, 2014 | 8.000 | 8.800 | 7.720 | 8.390 | 991,493 | +0.85(+11.27%) |
Oct 30, 2014 | 7.510 | 7.640 | 7.310 | 7.540 | 228,113 | +0.04(+0.53%) |
Oct 29, 2014 | 7.540 | 7.570 | 7.340 | 7.500 | 180,326 | -0.01(-0.13%) |
Oct 28, 2014 | 7.390 | 7.532 | 7.330 | 7.510 | 217,225 | +0.21(+2.88%) |
Oct 27, 2014 | 7.240 | 7.350 | 7.270 | 7.300 | 114,227 | +0.03(+0.41%) |
Oct 24, 2014 | 7.240 | 7.320 | 7.170 | 7.270 | 106,244 | +0.05(+0.69%) |
Oct 23, 2014 | 7.350 | 7.470 | 7.160 | 7.220 | 179,907 | -0.08(-1.10%) |
Oct 22, 2014 | 7.510 | 7.510 | 7.290 | 7.300 | 148,734 | -0.24(-3.18%) |
Oct 21, 2014 | 7.460 | 7.600 | 7.460 | 7.540 | 182,627 | +0.12(+1.62%) |
Oct 20, 2014 | 7.300 | 7.430 | 7.200 | 7.420 | 200,197 | +0.13(+1.78%) |
Oct 17, 2014 | 7.610 | 7.720 | 7.118 | 7.290 | 433,172 | +0.33(+4.74%) |
Oct 16, 2014 | 6.670 | 6.990 | 6.670 | 6.960 | 161,961 | +0.20(+2.96%) |
Oct 15, 2014 | 6.730 | 6.900 | 6.550 | 6.760 | 206,426 | -0.09(-1.31%) |
Oct 14, 2014 | 6.830 | 6.910 | 6.620 | 6.850 | 151,469 | +0.10(+1.48%) |
Oct 13, 2014 | 6.570 | 6.850 | 6.490 | 6.750 | 142,489 | +0.19(+2.90%) |
Oct 10, 2014 | 6.530 | 6.730 | 6.460 | 6.560 | 174,046 | -0.01(-0.15%) |
Oct 09, 2014 | 6.900 | 6.900 | 6.500 | 6.570 | 245,742 | -0.36(-5.19%) |
Oct 08, 2014 | 6.750 | 6.970 | 6.730 | 6.930 | 83,448 | +0.18(+2.67%) |
Oct 07, 2014 | 6.780 | 6.830 | 6.660 | 6.750 | 111,619 | -0.07(-1.03%) |
Oct 06, 2014 | 7.040 | 7.070 | 6.772 | 6.820 | 156,484 | -0.19(-2.71%) |
Oct 03, 2014 | 6.790 | 7.020 | 6.640 | 7.010 | 142,337 | +0.32(+4.78%) |
Oct 02, 2014 | 6.570 | 6.730 | 6.460 | 6.690 | 158,028 | +0.10(+1.52%) |
Oct 01, 2014 | 6.690 | 6.864 | 6.560 | 6.590 | 135,952 | -0.12(-1.79%) |
Sep 30, 2014 | 6.760 | 7.048 | 6.700 | 6.710 | 228,674 | -0.06(-0.89%) |
Sep 29, 2014 | 6.710 | 6.930 | 6.710 | 6.770 | 103,753 | +0.03(+0.45%) |
Sep 26, 2014 | 7.050 | 7.050 | 6.700 | 6.740 | 228,385 | -0.31(-4.40%) |
Sep 25, 2014 | 7.120 | 7.120 | 6.950 | 7.050 | 180,408 | -0.10(-1.40%) |
Sep 24, 2014 | 7.040 | 7.160 | 6.980 | 7.150 | 179,706 | +0.10(+1.42%) |
Sep 23, 2014 | 6.980 | 7.130 | 6.980 | 7.050 | 149,690 | +0.07(+1.00%) |
Sep 22, 2014 | 7.100 | 7.120 | 6.910 | 6.980 | 261,041 | -0.16(-2.24%) |
Sep 19, 2014 | 7.310 | 7.380 | 7.020 | 7.140 | 468,206 | -0.15(-2.06%) |
Sep 18, 2014 | 7.180 | 7.370 | 7.140 | 7.290 | 191,070 | +0.13(+1.82%) |
Sep 17, 2014 | 7.030 | 7.190 | 7.010 | 7.160 | 106,088 | +0.14(+1.99%) |
Sep 16, 2014 | 7.040 | 7.060 | 6.990 | 7.020 | 165,201 | +0.01(+0.14%) |
Sep 15, 2014 | 7.380 | 7.380 | 7.010 | 7.010 | 201,843 | -0.40(-5.40%) |
Sep 12, 2014 | 7.480 | 7.480 | 7.330 | 7.410 | 184,442 | -0.05(-0.67%) |
Sep 11, 2014 | 7.330 | 7.490 | 7.330 | 7.460 | 152,553 | +0.08(+1.08%) |
Sep 10, 2014 | 7.340 | 7.400 | 7.240 | 7.380 | 170,241 | +0.03(+0.41%) |
Sep 09, 2014 | 7.300 | 7.550 | 7.225 | 7.350 | 209,694 | +0.04(+0.55%) |
Sep 08, 2014 | 7.190 | 7.470 | 7.100 | 7.310 | 203,556 | +0.11(+1.53%) |
Sep 05, 2014 | 7.270 | 7.270 | 7.080 | 7.200 | 182,408 | -0.10(-1.37%) |
Sep 04, 2014 | 7.090 | 7.330 | 7.090 | 7.300 | 230,175 | +0.21(+2.96%) |
Sep 03, 2014 | 7.170 | 7.290 | 7.020 | 7.090 | 248,370 | -0.06(-0.84%) |
Sep 02, 2014 | 7.400 | 7.400 | 7.050 | 7.150 | 230,075 | -0.17(-2.32%) |
Aug 29, 2014 | 7.140 | 7.320 | 7.320 | 7.320 | 269,100 | +0.17(+2.38%) |
Aug 28, 2014 | 7.240 | 7.330 | 7.110 | 7.150 | 187,815 | -0.11(-1.52%) |
Aug 27, 2014 | 7.260 | 7.510 | 7.260 | 7.260 | 208,720 | +0.00(+0.00%) |
Aug 26, 2014 | 7.145 | 7.280 | 7.050 | 7.260 | 178,638 | +0.12(+1.68%) |
Aug 25, 2014 | 7.020 | 7.230 | 6.990 | 7.140 | 181,485 | +0.18(+2.59%) |
Aug 22, 2014 | 6.920 | 7.020 | 6.890 | 6.960 | 175,537 | +0.04(+0.58%) |
Aug 21, 2014 | 6.930 | 6.970 | 6.880 | 6.920 | 195,915 | +0.01(+0.14%) |
Aug 20, 2014 | 6.930 | 6.970 | 6.800 | 6.910 | 146,757 | -0.05(-0.72%) |
Aug 19, 2014 | 6.830 | 7.025 | 6.710 | 6.960 | 187,312 | +0.13(+1.90%) |
Aug 18, 2014 | 6.800 | 6.920 | 6.710 | 6.830 | 222,883 | +0.07(+1.04%) |
Aug 15, 2014 | 6.760 | 6.850 | 6.520 | 6.760 | 261,713 | +0.08(+1.20%) |
Aug 14, 2014 | 6.560 | 6.690 | 6.480 | 6.680 | 219,422 | +0.14(+2.14%) |
Aug 13, 2014 | 6.720 | 6.730 | 6.510 | 6.540 | 281,879 | -0.14(-2.10%) |
Aug 12, 2014 | 6.570 | 6.690 | 6.440 | 6.680 | 403,011 | +0.08(+1.21%) |
Aug 11, 2014 | 6.600 | 6.650 | 6.455 | 6.600 | 291,535 | +0.02(+0.30%) |
Aug 08, 2014 | 6.660 | 6.720 | 6.530 | 6.580 | 267,489 | -0.07(-1.05%) |
Aug 07, 2014 | 6.930 | 6.930 | 6.520 | 6.650 | 490,010 | -0.25(-3.62%) |
Aug 06, 2014 | 6.870 | 7.080 | 6.850 | 6.900 | 273,888 | -0.01(-0.14%) |
Aug 05, 2014 | 7.200 | 7.283 | 6.870 | 6.910 | 260,059 | -0.31(-4.29%) |
Aug 04, 2014 | 7.180 | 7.380 | 6.810 | 7.220 | 249,250 | +0.04(+0.56%) |
Aug 01, 2014 | 7.800 | 8.320 | 6.800 | 7.180 | 1,762,189 | -0.02(-0.28%) |
Jul 31, 2014 | 7.270 | 7.270 | 6.850 | 7.200 | 343,822 | -0.23(-3.10%) |
Jul 30, 2014 | 7.440 | 7.490 | 7.251 | 7.430 | 342,414 | +0.06(+0.81%) |
Jul 29, 2014 | 6.800 | 7.410 | 6.800 | 7.370 | 652,682 | +0.56(+8.22%) |
Jul 28, 2014 | 6.680 | 6.850 | 6.660 | 6.810 | 210,849 | +0.13(+1.95%) |
Jul 25, 2014 | 6.700 | 6.700 | 6.580 | 6.680 | 181,176 | -0.06(-0.89%) |
Jul 24, 2014 | 6.790 | 6.930 | 6.700 | 6.740 | 167,930 | -0.06(-0.88%) |
Jul 23, 2014 | 6.820 | 6.900 | 6.690 | 6.800 | 242,775 | -0.02(-0.29%) |
Jul 22, 2014 | 6.650 | 6.826 | 6.570 | 6.820 | 197,881 | +0.20(+3.02%) |
Jul 21, 2014 | 6.650 | 6.650 | 6.530 | 6.620 | 157,201 | -0.09(-1.34%) |
Jul 18, 2014 | 6.660 | 6.780 | 6.610 | 6.710 | 206,752 | +0.04(+0.60%) |
Jul 17, 2014 | 6.730 | 6.890 | 6.660 | 6.670 | 187,184 | -0.12(-1.77%) |
Jul 16, 2014 | 6.950 | 7.040 | 6.755 | 6.790 | 165,543 | -0.13(-1.88%) |
Jul 15, 2014 | 7.030 | 7.030 | 6.870 | 6.920 | 155,980 | -0.13(-1.84%) |
Jul 14, 2014 | 6.920 | 7.080 | 6.790 | 7.050 | 190,800 | +0.22(+3.22%) |
Jul 11, 2014 | 6.610 | 6.890 | 6.580 | 6.830 | 212,064 | +0.22(+3.33%) |
Jul 10, 2014 | 6.700 | 6.830 | 6.590 | 6.610 | 277,765 | -0.25(-3.64%) |
Jul 09, 2014 | 7.070 | 7.120 | 6.700 | 6.860 | 385,617 | -0.17(-2.42%) |
Jul 08, 2014 | 7.180 | 7.275 | 6.960 | 7.030 | 448,676 | -0.15(-2.09%) |
Jul 07, 2014 | 7.430 | 7.500 | 7.110 | 7.180 | 280,025 | -0.31(-4.14%) |
Jul 03, 2014 | 7.570 | 7.490 | 7.490 | 7.490 | 83,900 | -0.08(-1.06%) |
Jul 02, 2014 | 7.420 | 7.580 | 7.420 | 7.570 | 239,410 | +0.12(+1.61%) |
Jul 01, 2014 | 7.170 | 7.840 | 7.170 | 7.450 | 882,146 | +0.28(+3.91%) |
Jun 30, 2014 | 7.170 | 7.240 | 6.960 | 7.170 | 475,938 | +0.05(+0.70%) |
Jun 27, 2014 | 7.460 | 7.460 | 7.120 | 7.120 | 3,624,612 | -0.39(-5.19%) |
Jun 26, 2014 | 7.300 | 7.530 | 7.100 | 7.510 | 302,809 | +0.19(+2.60%) |
Jun 25, 2014 | 7.520 | 7.600 | 7.180 | 7.320 | 365,060 | -0.20(-2.66%) |
Jun 24, 2014 | 7.790 | 7.790 | 7.430 | 7.520 | 340,058 | -0.24(-3.09%) |
Jun 23, 2014 | 7.760 | 7.830 | 7.620 | 7.760 | 177,685 | -0.03(-0.39%) |
Jun 20, 2014 | 7.680 | 7.810 | 7.510 | 7.790 | 218,801 | +0.11(+1.43%) |
Jun 19, 2014 | 7.730 | 7.879 | 7.548 | 7.680 | 146,187 | -0.05(-0.65%) |
Jun 18, 2014 | 7.760 | 7.929 | 7.500 | 7.730 | 241,807 | -0.11(-1.40%) |
Jun 17, 2014 | 7.530 | 7.940 | 7.390 | 7.840 | 379,812 | +0.26(+3.43%) |
Jun 16, 2014 | 7.400 | 7.595 | 7.292 | 7.580 | 213,112 | +0.22(+2.99%) |
Jun 13, 2014 | 7.350 | 7.415 | 7.140 | 7.360 | 203,189 | +0.01(+0.14%) |
Jun 12, 2014 | 7.480 | 7.580 | 7.290 | 7.350 | 165,601 | -0.12(-1.61%) |
Jun 11, 2014 | 7.470 | 7.600 | 7.370 | 7.470 | 219,401 | -0.03(-0.40%) |
Jun 10, 2014 | 7.300 | 7.560 | 7.140 | 7.500 | 345,936 | +0.37(+5.19%) |
Jun 06, 2014 | 6.910 | 7.200 | 6.800 | 7.130 | 395,638 | +0.22(+3.18%) |
Jun 05, 2014 | 6.960 | 7.080 | 6.740 | 6.910 | 426,365 | -0.06(-0.86%) |
Jun 04, 2014 | 7.100 | 7.100 | 6.880 | 6.970 | 307,031 | -0.16(-2.24%) |
Jun 03, 2014 | 7.230 | 7.230 | 7.020 | 7.130 | 231,013 | -0.17(-2.33%) |
Jun 02, 2014 | 7.320 | 7.350 | 7.000 | 7.300 | 268,770 | -0.04(-0.54%) |
May 30, 2014 | 7.360 | 7.478 | 7.101 | 7.340 | 251,905 | -0.06(-0.81%) |
May 29, 2014 | 7.260 | 7.410 | 7.150 | 7.400 | 257,841 | +0.17(+2.35%) |
May 28, 2014 | 7.270 | 7.270 | 6.950 | 7.230 | 365,024 | -0.04(-0.55%) |
May 27, 2014 | 7.140 | 7.320 | 7.000 | 7.270 | 238,520 | +0.22(+3.12%) |
May 23, 2014 | 6.990 | 7.050 | 7.050 | 7.050 | 235,400 | +0.08(+1.15%) |
May 22, 2014 | 6.790 | 7.090 | 6.680 | 6.970 | 245,120 | +0.19(+2.80%) |
May 21, 2014 | 6.930 | 6.980 | 6.700 | 6.780 | 247,173 | -0.16(-2.31%) |
May 20, 2014 | 6.950 | 7.050 | 6.850 | 6.940 | 282,944 | +0.02(+0.29%) |
May 19, 2014 | 6.980 | 7.200 | 6.835 | 6.920 | 318,515 | -0.11(-1.56%) |
May 16, 2014 | 7.110 | 7.240 | 6.960 | 7.030 | 256,832 | -0.08(-1.13%) |
May 15, 2014 | 7.120 | 7.289 | 6.900 | 7.110 | 401,205 | -0.03(-0.42%) |
May 14, 2014 | 7.090 | 7.640 | 7.070 | 7.140 | 437,674 | +0.13(+1.85%) |
May 13, 2014 | 7.350 | 7.426 | 6.870 | 7.010 | 510,607 | -0.17(-2.37%) |
May 12, 2014 | 7.460 | 7.640 | 7.080 | 7.180 | 488,954 | -0.26(-3.49%) |
May 09, 2014 | 7.030 | 7.510 | 7.000 | 7.440 | 634,118 | +0.41(+5.83%) |
May 08, 2014 | 6.820 | 7.310 | 6.800 | 7.030 | 555,422 | +0.17(+2.48%) |
May 07, 2014 | 8.180 | 8.180 | 6.420 | 6.860 | 2,051,677 | -1.80(-20.79%) |
May 06, 2014 | 8.490 | 8.830 | 8.300 | 8.660 | 645,987 | +0.21(+2.49%) |
May 05, 2014 | 7.900 | 8.650 | 7.900 | 8.450 | 638,335 | +0.51(+6.42%) |
May 02, 2014 | 8.100 | 8.380 | 7.860 | 7.940 | 318,613 | -0.16(-1.98%) |