Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 2.990 | 3.090 | 2.840 | 2.980 | 64,957 | +0.04(+1.36%) |
Jun 29, 2015 | 2.990 | 3.050 | 2.900 | 2.940 | 54,863 | -0.06(-2.00%) |
Jun 26, 2015 | 3.070 | 3.100 | 2.990 | 3.000 | 83,522 | -0.17(-5.36%) |
Jun 25, 2015 | 3.350 | 3.770 | 3.060 | 3.170 | 56,266 | -0.15(-4.37%) |
Jun 24, 2015 | 3.440 | 3.480 | 3.220 | 3.315 | 41,209 | -0.18(-5.01%) |
Jun 23, 2015 | 3.540 | 3.557 | 3.440 | 3.490 | 16,833 | -0.09(-2.51%) |
Jun 22, 2015 | 3.550 | 3.600 | 3.510 | 3.580 | 27,317 | -0.03(-0.83%) |
Jun 19, 2015 | 3.840 | 3.840 | 3.360 | 3.610 | 156,894 | -0.04(-1.10%) |
Jun 18, 2015 | 3.230 | 3.860 | 3.230 | 3.650 | 257,619 | +0.51(+16.24%) |
Jun 17, 2015 | 3.410 | 3.410 | 3.100 | 3.140 | 97,908 | -0.28(-8.32%) |
Jun 16, 2015 | 3.580 | 3.580 | 3.260 | 3.425 | 128,555 | -0.19(-5.12%) |
Jun 15, 2015 | 3.770 | 3.840 | 3.510 | 3.610 | 105,259 | -0.14(-3.73%) |
Jun 12, 2015 | 3.820 | 3.980 | 3.710 | 3.750 | 28,196 | -0.05(-1.32%) |
Jun 11, 2015 | 3.850 | 4.070 | 3.750 | 3.800 | 65,224 | -0.08(-2.06%) |
Jun 10, 2015 | 3.990 | 4.080 | 3.810 | 3.880 | 30,235 | -0.09(-2.27%) |
Jun 09, 2015 | 4.130 | 4.280 | 3.820 | 3.970 | 87,217 | -0.15(-3.64%) |
Jun 08, 2015 | 4.210 | 4.726 | 4.080 | 4.120 | 445,525 | -0.05(-1.20%) |
Jun 05, 2015 | 4.070 | 4.340 | 3.840 | 4.170 | 156,445 | +0.10(+2.46%) |
Jun 04, 2015 | 4.190 | 4.380 | 4.070 | 4.070 | 33,848 | -0.16(-3.78%) |
Jun 03, 2015 | 4.400 | 4.400 | 4.220 | 4.230 | 25,987 | -0.06(-1.40%) |
Jun 02, 2015 | 4.350 | 4.560 | 4.290 | 4.290 | 29,615 | -0.06(-1.38%) |
Jun 01, 2015 | 4.150 | 4.480 | 4.150 | 4.350 | 73,279 | +0.22(+5.33%) |
May 29, 2015 | 4.290 | 4.297 | 4.120 | 4.130 | 14,611 | -0.16(-3.73%) |
May 28, 2015 | 3.900 | 4.610 | 3.650 | 4.290 | 329,823 | +0.33(+8.33%) |
May 27, 2015 | 4.000 | 4.140 | 3.850 | 3.960 | 16,359 | -0.03(-0.75%) |
May 26, 2015 | 3.980 | 4.018 | 3.950 | 3.990 | 18,038 | -0.03(-0.75%) |
May 22, 2015 | 3.860 | 4.020 | 4.020 | 4.020 | 16,300 | +0.20(+5.24%) |
May 21, 2015 | 3.840 | 3.840 | 3.750 | 3.820 | 20,613 | +0.01(+0.26%) |
May 20, 2015 | 3.748 | 3.830 | 3.700 | 3.810 | 16,336 | +0.01(+0.26%) |
May 19, 2015 | 3.800 | 3.860 | 3.700 | 3.800 | 77,659 | +0.00(+0.00%) |
May 18, 2015 | 3.870 | 3.870 | 3.750 | 3.800 | 31,753 | -0.05(-1.30%) |
May 15, 2015 | 3.900 | 3.955 | 3.750 | 3.850 | 35,980 | -0.06(-1.53%) |
May 14, 2015 | 3.970 | 4.000 | 3.890 | 3.910 | 38,617 | +0.00(+0.00%) |
May 13, 2015 | 4.070 | 4.120 | 3.860 | 3.910 | 34,519 | -0.16(-3.93%) |
May 12, 2015 | 4.010 | 4.100 | 3.950 | 4.070 | 14,874 | +0.06(+1.50%) |
May 11, 2015 | 4.310 | 4.380 | 3.950 | 4.010 | 102,513 | -0.34(-7.82%) |
May 08, 2015 | 4.400 | 4.740 | 4.310 | 4.350 | 101,845 | -0.07(-1.58%) |
May 07, 2015 | 4.030 | 4.580 | 4.020 | 4.420 | 106,138 | +0.33(+8.07%) |
May 06, 2015 | 4.170 | 4.170 | 3.950 | 4.090 | 52,035 | +0.09(+2.25%) |
May 05, 2015 | 3.980 | 4.000 | 3.830 | 4.000 | 56,010 | -0.04(-0.99%) |
May 04, 2015 | 4.020 | 4.070 | 3.900 | 4.040 | 67,694 | +0.13(+3.32%) |
May 01, 2015 | 4.020 | 4.020 | 3.820 | 3.910 | 36,632 | -0.06(-1.51%) |
Apr 30, 2015 | 4.050 | 4.050 | 3.820 | 3.970 | 112,738 | -0.11(-2.70%) |
Apr 29, 2015 | 3.990 | 4.180 | 3.960 | 4.080 | 54,958 | +0.02(+0.49%) |
Apr 28, 2015 | 3.900 | 4.100 | 3.860 | 4.060 | 69,089 | +0.21(+5.45%) |
Apr 27, 2015 | 3.910 | 3.980 | 3.830 | 3.850 | 81,745 | -0.05(-1.28%) |
Apr 24, 2015 | 3.840 | 3.900 | 3.800 | 3.900 | 55,266 | +0.06(+1.56%) |
Apr 23, 2015 | 3.800 | 3.900 | 3.700 | 3.840 | 66,919 | +0.07(+1.86%) |
Apr 22, 2015 | 3.850 | 3.860 | 3.660 | 3.770 | 98,632 | -0.06(-1.57%) |
Apr 21, 2015 | 4.030 | 4.060 | 3.760 | 3.830 | 82,863 | -0.14(-3.53%) |
Apr 20, 2015 | 3.810 | 4.060 | 3.710 | 3.970 | 142,414 | +0.18(+4.75%) |
Apr 17, 2015 | 3.790 | 3.830 | 3.660 | 3.790 | 83,111 | -0.05(-1.30%) |
Apr 16, 2015 | 3.900 | 3.960 | 3.770 | 3.840 | 93,169 | -0.09(-2.29%) |
Apr 15, 2015 | 4.160 | 4.160 | 3.810 | 3.930 | 283,398 | -0.26(-6.21%) |
Apr 14, 2015 | 4.350 | 4.350 | 4.030 | 4.190 | 161,892 | -0.18(-4.12%) |
Apr 13, 2015 | 4.390 | 4.500 | 4.250 | 4.370 | 126,265 | -0.07(-1.58%) |
Apr 10, 2015 | 4.460 | 4.650 | 4.280 | 4.440 | 160,762 | -0.02(-0.45%) |
Apr 09, 2015 | 4.480 | 4.600 | 4.350 | 4.460 | 183,144 | -0.11(-2.41%) |
Apr 08, 2015 | 4.780 | 4.790 | 4.500 | 4.570 | 157,810 | -0.18(-3.79%) |
Apr 07, 2015 | 4.300 | 4.760 | 4.180 | 4.750 | 931,608 | +0.34(+7.71%) |
Apr 06, 2015 | 4.350 | 5.470 | 4.210 | 4.410 | 1,676,618 | -2.98(-40.32%) |
Apr 02, 2015 | 7.000 | 7.524 | 6.860 | 7.390 | 190,100 | +0.33(+4.67%) |
Apr 01, 2015 | 7.010 | 7.270 | 6.370 | 7.060 | 298,538 | -0.01(-0.14%) |
Mar 31, 2015 | 7.550 | 7.850 | 7.060 | 7.070 | 163,414 | -0.47(-6.23%) |
Mar 30, 2015 | 8.610 | 8.720 | 7.460 | 7.540 | 231,126 | -1.14(-13.13%) |
Mar 27, 2015 | 8.880 | 9.250 | 8.420 | 8.680 | 102,350 | -0.14(-1.59%) |
Mar 26, 2015 | 8.390 | 8.950 | 8.160 | 8.820 | 182,587 | +0.38(+4.50%) |
Mar 25, 2015 | 8.540 | 8.960 | 8.000 | 8.440 | 321,833 | -0.19(-2.20%) |
Mar 24, 2015 | 8.920 | 8.920 | 7.830 | 8.630 | 324,642 | -0.36(-4.00%) |
Mar 23, 2015 | 9.720 | 9.938 | 8.690 | 8.990 | 235,619 | -0.73(-7.51%) |
Mar 20, 2015 | 10.19 | 10.50 | 9.590 | 9.720 | 162,644 | -0.15(-1.52%) |
Mar 19, 2015 | 9.780 | 10.11 | 9.520 | 9.870 | 124,436 | -0.19(-1.89%) |
Mar 18, 2015 | 9.840 | 10.28 | 9.570 | 10.06 | 144,350 | +0.09(+0.90%) |
Mar 17, 2015 | 9.600 | 10.08 | 9.260 | 9.970 | 195,320 | +0.30(+3.10%) |
Mar 16, 2015 | 9.900 | 10.50 | 9.100 | 9.670 | 250,348 | -0.33(-3.30%) |
Mar 13, 2015 | 10.57 | 10.59 | 9.800 | 10.00 | 155,473 | -0.60(-5.66%) |
Mar 12, 2015 | 9.560 | 10.75 | 8.800 | 10.60 | 462,869 | +0.93(+9.62%) |
Mar 11, 2015 | 12.45 | 12.45 | 9.670 | 9.670 | 943,794 | -3.31(-25.50%) |
Mar 10, 2015 | 14.09 | 14.47 | 12.58 | 12.98 | 342,900 | -0.01(-0.08%) |
Mar 09, 2015 | 12.29 | 13.16 | 12.02 | 12.99 | 229,594 | +1.17(+9.90%) |
Mar 06, 2015 | 11.20 | 11.90 | 10.88 | 11.82 | 151,749 | +0.77(+6.97%) |
Mar 05, 2015 | 11.30 | 12.14 | 11.03 | 11.05 | 153,184 | -0.39(-3.41%) |
Mar 04, 2015 | 11.00 | 11.97 | 10.97 | 11.44 | 253,324 | +0.49(+4.47%) |
Mar 03, 2015 | 11.00 | 11.02 | 10.45 | 10.95 | 287,855 | -0.08(-0.73%) |
Mar 02, 2015 | 11.45 | 11.49 | 9.670 | 11.03 | 660,292 | +0.63(+6.06%) |
Feb 27, 2015 | 11.75 | 11.99 | 9.540 | 10.40 | 1,429,349 | -5.07(-32.77%) |
Feb 26, 2015 | 15.33 | 15.71 | 15.26 | 15.47 | 264,900 | +0.29(+1.91%) |
Feb 25, 2015 | 14.99 | 15.81 | 14.99 | 15.18 | 181,366 | +0.04(+0.26%) |
Feb 24, 2015 | 14.96 | 15.21 | 14.83 | 15.14 | 137,223 | +0.11(+0.73%) |
Feb 23, 2015 | 15.07 | 15.49 | 14.41 | 15.03 | 279,027 | +0.01(+0.07%) |
Feb 20, 2015 | 16.56 | 16.88 | 14.85 | 15.02 | 580,423 | -1.55(-9.35%) |
Feb 19, 2015 | 17.85 | 18.42 | 16.56 | 16.57 | 213,399 | -1.17(-6.60%) |
Feb 18, 2015 | 17.74 | 18.50 | 17.53 | 17.74 | 148,324 | -0.21(-1.17%) |
Feb 17, 2015 | 16.79 | 18.10 | 16.07 | 17.95 | 259,628 | +1.33(+8.00%) |
Feb 13, 2015 | 18.14 | 16.62 | 16.62 | 16.62 | 383,500 | -1.38(-7.69%) |
Feb 12, 2015 | 19.86 | 19.86 | 17.78 | 18.00 | 278,039 | -1.05(-5.49%) |
Feb 11, 2015 | 17.55 | 19.38 | 17.11 | 19.05 | 327,146 | +1.30(+7.32%) |
Feb 10, 2015 | 17.50 | 18.20 | 17.10 | 17.75 | 193,313 | +0.68(+3.98%) |
Feb 09, 2015 | 15.47 | 17.18 | 15.39 | 17.07 | 269,675 | +1.34(+8.52%) |
Feb 06, 2015 | 15.56 | 15.88 | 14.89 | 15.73 | 246,255 | +0.31(+2.01%) |
Feb 05, 2015 | 15.56 | 16.31 | 14.86 | 15.42 | 309,407 | +0.02(+0.13%) |
Feb 04, 2015 | 16.01 | 17.75 | 15.20 | 15.40 | 362,952 | -0.47(-2.96%) |
Feb 03, 2015 | 14.36 | 15.98 | 14.16 | 15.87 | 199,016 | +1.87(+13.36%) |
Feb 02, 2015 | 14.29 | 15.04 | 13.39 | 14.00 | 291,142 | -0.35(-2.44%) |
Jan 30, 2015 | 14.81 | 14.91 | 14.00 | 14.35 | 274,727 | -0.74(-4.90%) |
Jan 29, 2015 | 15.55 | 16.38 | 14.75 | 15.09 | 506,763 | -0.36(-2.33%) |
Jan 28, 2015 | 14.24 | 16.19 | 14.13 | 15.45 | 516,751 | +1.50(+10.75%) |
Jan 27, 2015 | 14.00 | 14.40 | 12.99 | 13.95 | 223,617 | -0.12(-0.85%) |
Jan 26, 2015 | 13.10 | 14.24 | 12.87 | 14.07 | 274,332 | +1.20(+9.32%) |
Jan 23, 2015 | 12.67 | 13.26 | 12.33 | 12.87 | 129,064 | +0.31(+2.47%) |
Jan 22, 2015 | 12.33 | 12.86 | 11.75 | 12.56 | 108,730 | +0.39(+3.20%) |
Jan 21, 2015 | 11.76 | 12.68 | 11.64 | 12.17 | 155,584 | +0.27(+2.27%) |
Jan 20, 2015 | 11.38 | 11.93 | 10.71 | 11.90 | 87,582 | +0.55(+4.85%) |
Jan 16, 2015 | 11.40 | 11.57 | 10.79 | 11.35 | 53,398 | +0.00(+0.00%) |
Jan 15, 2015 | 11.11 | 11.55 | 10.50 | 11.35 | 91,646 | +0.53(+4.90%) |
Jan 14, 2015 | 10.01 | 10.88 | 10.01 | 10.82 | 34,796 | +0.62(+6.08%) |
Jan 13, 2015 | 11.12 | 11.25 | 10.09 | 10.20 | 93,178 | -0.88(-7.94%) |
Jan 12, 2015 | 11.80 | 11.82 | 10.99 | 11.08 | 91,962 | -0.76(-6.42%) |
Jan 09, 2015 | 12.20 | 12.34 | 11.52 | 11.84 | 76,574 | -0.19(-1.58%) |
Jan 08, 2015 | 12.01 | 12.23 | 11.50 | 12.03 | 84,031 | -0.02(-0.17%) |
Jan 07, 2015 | 11.93 | 12.43 | 11.36 | 12.05 | 121,331 | +0.33(+2.82%) |
Jan 06, 2015 | 12.98 | 13.11 | 11.57 | 11.72 | 174,773 | -0.98(-7.72%) |
Jan 05, 2015 | 12.08 | 12.70 | 11.80 | 12.70 | 161,762 | +0.70(+5.83%) |
Jan 02, 2015 | 12.02 | 12.24 | 10.01 | 12.00 | 332,644 | +0.38(+3.27%) |
Dec 31, 2014 | 10.32 | 11.62 | 11.62 | 11.62 | 256,800 | +1.30(+12.60%) |
Dec 30, 2014 | 9.250 | 10.77 | 9.150 | 10.32 | 178,446 | +1.22(+13.41%) |
Dec 29, 2014 | 9.000 | 9.200 | 8.770 | 9.100 | 77,218 | +0.10(+1.11%) |
Dec 26, 2014 | 8.500 | 9.350 | 8.400 | 9.000 | 148,421 | +0.21(+2.39%) |
Dec 24, 2014 | 8.420 | 8.790 | 8.790 | 8.790 | 60,500 | +0.45(+5.40%) |
Dec 23, 2014 | 8.100 | 8.540 | 8.100 | 8.340 | 6,459 | +0.24(+2.96%) |
Dec 22, 2014 | 8.150 | 8.360 | 8.100 | 8.100 | 17,749 | -0.07(-0.86%) |
Dec 19, 2014 | 8.500 | 8.579 | 8.170 | 8.170 | 59,518 | -0.31(-3.69%) |
Dec 18, 2014 | 8.540 | 8.540 | 8.460 | 8.483 | 7,898 | +0.08(+0.99%) |
Dec 17, 2014 | 8.590 | 8.870 | 8.400 | 8.400 | 15,878 | -0.19(-2.21%) |
Dec 16, 2014 | 8.860 | 8.860 | 8.410 | 8.590 | 18,180 | -0.31(-3.48%) |
Dec 15, 2014 | 8.970 | 8.970 | 8.710 | 8.900 | 8,870 | -0.11(-1.22%) |
Dec 12, 2014 | 9.170 | 9.260 | 8.628 | 9.010 | 28,754 | -0.10(-1.10%) |
Dec 11, 2014 | 8.720 | 9.250 | 8.550 | 9.110 | 48,413 | +0.40(+4.59%) |
Dec 10, 2014 | 8.830 | 8.914 | 8.290 | 8.710 | 29,256 | -0.09(-1.08%) |
Dec 09, 2014 | 8.760 | 8.950 | 8.600 | 8.805 | 24,275 | -0.10(-1.07%) |
Dec 08, 2014 | 9.490 | 9.550 | 8.800 | 8.900 | 136,886 | -0.40(-4.30%) |
Dec 05, 2014 | 8.300 | 9.430 | 8.136 | 9.300 | 303,375 | +1.24(+15.38%) |
Dec 04, 2014 | 8.190 | 8.700 | 8.010 | 8.060 | 46,895 | -0.27(-3.24%) |
Dec 03, 2014 | 8.700 | 8.740 | 8.240 | 8.330 | 29,814 | -0.37(-4.25%) |
Dec 02, 2014 | 8.250 | 8.800 | 8.250 | 8.700 | 25,927 | +0.47(+5.71%) |
Dec 01, 2014 | 8.140 | 8.410 | 8.050 | 8.230 | 28,997 | +0.05(+0.61%) |
Nov 28, 2014 | 8.960 | 8.960 | 8.090 | 8.180 | 28,045 | -0.27(-3.20%) |
Nov 26, 2014 | 8.770 | 8.450 | 8.450 | 8.450 | 40,700 | -0.20(-2.31%) |
Nov 25, 2014 | 9.100 | 9.480 | 8.500 | 8.650 | 85,984 | -0.45(-4.95%) |
Nov 24, 2014 | 8.880 | 9.750 | 8.880 | 9.100 | 112,922 | +0.22(+2.48%) |
Nov 21, 2014 | 8.500 | 9.000 | 8.200 | 8.880 | 100,473 | +0.38(+4.47%) |
Nov 20, 2014 | 8.610 | 8.610 | 7.870 | 8.500 | 104,031 | -0.24(-2.75%) |
Nov 19, 2014 | 8.060 | 9.925 | 7.700 | 8.740 | 347,765 | +0.80(+10.08%) |
Nov 18, 2014 | 7.100 | 8.250 | 7.010 | 7.940 | 270,233 | +0.86(+12.15%) |
Nov 17, 2014 | 7.260 | 7.260 | 7.010 | 7.080 | 55,859 | -0.12(-1.67%) |
Nov 14, 2014 | 7.160 | 7.200 | 6.961 | 7.200 | 59,380 | +0.01(+0.14%) |
Nov 13, 2014 | 7.370 | 7.490 | 6.899 | 7.190 | 212,153 | +0.16(+2.28%) |
Nov 12, 2014 | 6.000 | 7.770 | 5.504 | 7.030 | 624,161 | +1.91(+37.30%) |
Nov 11, 2014 | 5.500 | 5.690 | 5.100 | 5.120 | 24,058 | -0.38(-6.91%) |
Nov 10, 2014 | 5.330 | 5.770 | 5.330 | 5.500 | 27,950 | +0.01(+0.18%) |
Nov 07, 2014 | 5.950 | 6.150 | 5.360 | 5.490 | 37,331 | -0.36(-6.15%) |
Nov 06, 2014 | 5.850 | 6.050 | 5.840 | 5.850 | 13,640 | +0.04(+0.69%) |
Nov 05, 2014 | 5.998 | 5.998 | 5.800 | 5.810 | 9,873 | +0.02(+0.35%) |
Nov 04, 2014 | 5.850 | 5.990 | 5.790 | 5.790 | 10,045 | -0.16(-2.69%) |
Nov 03, 2014 | 5.850 | 6.030 | 5.850 | 5.950 | 17,533 | -0.05(-0.83%) |
Oct 31, 2014 | 5.900 | 6.000 | 5.850 | 6.000 | 11,421 | +0.00(+0.00%) |
Oct 30, 2014 | 5.930 | 6.000 | 5.850 | 6.000 | 1,275 | -0.04(-0.60%) |
Oct 29, 2014 | 5.900 | 6.036 | 5.850 | 6.036 | 5,875 | +0.09(+1.45%) |
Oct 28, 2014 | 6.032 | 6.032 | 5.910 | 5.950 | 747 | +0.12(+2.06%) |
Oct 24, 2014 | 6.050 | 5.830 | 5.830 | 5.830 | 35,100 | -0.37(-5.97%) |
Oct 23, 2014 | 6.050 | 6.210 | 5.860 | 6.200 | 8,437 | +0.35(+5.98%) |
Oct 22, 2014 | 6.160 | 6.233 | 5.850 | 5.850 | 11,500 | -0.40(-6.40%) |
Oct 21, 2014 | 6.300 | 6.300 | 6.070 | 6.250 | 4,087 | -0.14(-2.19%) |
Oct 20, 2014 | 6.050 | 6.700 | 6.050 | 6.390 | 14,823 | +0.33(+5.45%) |
Oct 17, 2014 | 5.800 | 6.620 | 5.800 | 6.060 | 30,830 | +0.36(+6.32%) |
Oct 16, 2014 | 5.140 | 5.140 | 5.010 | 5.700 | 18,838 | +0.43(+8.16%) |
Oct 15, 2014 | 5.840 | 5.840 | 4.930 | 5.270 | 72,588 | -0.53(-9.14%) |
Oct 14, 2014 | 6.110 | 6.130 | 5.800 | 5.800 | 34,813 | -0.25(-4.13%) |
Oct 13, 2014 | 6.290 | 6.290 | 6.020 | 6.050 | 41,378 | -0.25(-3.97%) |
Oct 10, 2014 | 6.400 | 6.417 | 6.050 | 6.300 | 15,659 | -0.05(-0.79%) |
Oct 09, 2014 | 6.450 | 6.450 | 6.300 | 6.350 | 5,838 | -0.13(-2.01%) |
Oct 08, 2014 | 6.620 | 6.640 | 6.400 | 6.480 | 20,509 | -0.06(-0.92%) |
Oct 07, 2014 | 6.509 | 6.580 | 6.450 | 6.540 | 10,898 | +0.01(+0.15%) |
Oct 06, 2014 | 6.960 | 7.110 | 6.510 | 6.530 | 7,950 | -0.32(-4.67%) |
Oct 03, 2014 | 6.870 | 7.433 | 6.800 | 6.850 | 17,018 | -0.12(-1.72%) |
Oct 02, 2014 | 7.330 | 7.330 | 6.710 | 6.970 | 34,956 | -0.58(-7.68%) |
Oct 01, 2014 | 7.221 | 7.550 | 7.170 | 7.550 | 17,634 | +0.26(+3.57%) |
Sep 30, 2014 | 7.950 | 7.950 | 7.010 | 7.290 | 84,140 | +0.39(+5.65%) |
Sep 29, 2014 | 6.600 | 7.160 | 6.577 | 6.900 | 37,407 | +0.48(+7.47%) |
Sep 26, 2014 | 6.240 | 6.560 | 6.220 | 6.420 | 11,700 | +0.16(+2.49%) |
Sep 25, 2014 | 6.390 | 6.489 | 6.220 | 6.264 | 7,166 | -0.11(-1.78%) |
Sep 24, 2014 | 6.660 | 6.660 | 6.260 | 6.378 | 41,325 | -0.14(-2.18%) |
Sep 23, 2014 | 6.200 | 6.740 | 6.200 | 6.520 | 53,226 | +0.27(+4.32%) |
Sep 22, 2014 | 6.750 | 6.750 | 6.200 | 6.250 | 22,226 | -0.25(-3.85%) |
Sep 19, 2014 | 7.200 | 7.200 | 6.500 | 6.500 | 46,501 | -0.28(-4.13%) |
Sep 18, 2014 | 6.880 | 7.160 | 6.750 | 6.780 | 19,404 | -0.02(-0.29%) |
Sep 17, 2014 | 6.650 | 7.170 | 6.600 | 6.800 | 75,695 | +0.33(+5.18%) |
Sep 16, 2014 | 6.250 | 6.550 | 6.250 | 6.465 | 32,416 | +0.27(+4.44%) |
Sep 15, 2014 | 6.720 | 6.720 | 6.020 | 6.190 | 59,909 | -0.55(-8.16%) |
Sep 12, 2014 | 6.680 | 6.800 | 6.450 | 6.740 | 60,998 | +0.25(+3.85%) |
Sep 11, 2014 | 6.500 | 6.630 | 6.490 | 6.490 | 22,034 | -0.01(-0.15%) |
Sep 10, 2014 | 6.680 | 6.680 | 6.490 | 6.500 | 39,283 | -0.30(-4.41%) |
Sep 09, 2014 | 6.970 | 7.064 | 6.700 | 6.800 | 9,704 | +0.00(+0.00%) |
Sep 08, 2014 | 6.800 | 7.000 | 6.760 | 6.800 | 25,656 | +0.00(+0.00%) |
Sep 05, 2014 | 6.790 | 7.200 | 6.750 | 6.800 | 12,963 | +0.01(+0.15%) |
Sep 04, 2014 | 6.810 | 7.100 | 6.790 | 6.790 | 9,986 | -0.02(-0.29%) |
Sep 03, 2014 | 6.920 | 7.140 | 6.790 | 6.810 | 34,469 | -0.06(-0.87%) |
Sep 02, 2014 | 7.450 | 7.450 | 6.800 | 6.870 | 28,472 | -0.54(-7.29%) |
Aug 29, 2014 | 7.340 | 7.410 | 7.410 | 7.410 | 26,200 | +0.04(+0.54%) |
Aug 28, 2014 | 7.350 | 7.500 | 7.130 | 7.370 | 25,990 | -0.08(-1.07%) |
Aug 27, 2014 | 7.990 | 7.875 | 7.100 | 7.450 | 60,463 | -0.42(-5.40%) |
Aug 26, 2014 | 7.900 | 7.920 | 7.700 | 7.875 | 11,724 | -0.08(-0.94%) |
Aug 25, 2014 | 8.240 | 8.240 | 7.930 | 7.950 | 7,578 | -0.12(-1.49%) |
Aug 22, 2014 | 8.010 | 8.210 | 8.001 | 8.070 | 7,765 | -0.05(-0.62%) |
Aug 21, 2014 | 8.150 | 8.200 | 7.750 | 8.120 | 60,121 | -0.02(-0.25%) |
Aug 20, 2014 | 7.710 | 8.035 | 7.560 | 8.140 | 52,310 | +0.44(+5.71%) |
Aug 19, 2014 | 8.200 | 8.200 | 7.500 | 7.700 | 72,623 | +0.04(+0.52%) |
Aug 18, 2014 | 7.470 | 7.950 | 7.030 | 7.660 | 64,491 | +0.66(+9.43%) |
Aug 15, 2014 | 7.000 | 7.000 | 6.800 | 7.000 | 37,653 | +0.20(+2.94%) |
Aug 14, 2014 | 7.050 | 7.050 | 6.800 | 6.800 | 33,741 | -0.11(-1.59%) |
Aug 13, 2014 | 6.909 | 7.135 | 6.840 | 6.910 | 23,350 | -0.05(-0.72%) |
Aug 12, 2014 | 7.230 | 7.740 | 6.820 | 6.960 | 13,507 | -0.27(-3.73%) |
Aug 11, 2014 | 7.300 | 7.500 | 7.230 | 7.230 | 38,168 | -0.64(-8.13%) |
Aug 08, 2014 | 6.950 | 7.210 | 6.950 | 7.870 | 30,463 | +0.92(+13.24%) |
Aug 07, 2014 | 6.940 | 6.950 | 6.940 | 6.950 | 807 | +0.21(+3.12%) |
Aug 06, 2014 | 6.930 | 7.095 | 6.460 | 6.740 | 4,341 | -0.20(-2.88%) |
Aug 05, 2014 | 6.990 | 6.990 | 6.940 | 6.940 | 912 | +0.04(+0.58%) |
Aug 04, 2014 | 6.910 | 6.910 | 6.900 | 6.900 | 500 | +0.14(+2.07%) |
Aug 01, 2014 | 6.500 | 6.990 | 6.500 | 6.760 | 6,328 | +0.27(+4.16%) |
Jul 31, 2014 | 6.820 | 6.850 | 6.444 | 6.490 | 14,040 | -0.41(-5.94%) |
Jul 29, 2014 | 6.660 | 6.900 | 6.900 | 6.900 | 22,900 | -0.20(-2.82%) |
Jul 28, 2014 | 7.300 | 7.300 | 7.100 | 7.100 | 453 | +0.09(+1.28%) |
Jul 25, 2014 | 7.010 | 7.030 | 7.010 | 7.010 | 1,650 | +0.00(+0.00%) |
Jul 24, 2014 | 7.060 | 7.070 | 6.910 | 7.010 | 12,160 | -0.06(-0.85%) |
Jul 23, 2014 | 6.910 | 7.070 | 6.710 | 7.070 | 39,948 | +0.42(+6.32%) |
Jul 22, 2014 | 6.770 | 6.770 | 6.610 | 6.650 | 22,526 | +0.00(+0.00%) |
Jul 21, 2014 | 6.270 | 7.000 | 6.270 | 6.650 | 5,752 | +0.15(+2.31%) |
Jul 18, 2014 | 6.500 | 6.700 | 6.370 | 6.500 | 5,236 | +0.24(+3.83%) |
Jul 17, 2014 | 6.520 | 6.620 | 6.250 | 6.260 | 28,818 | -0.26(-3.99%) |
Jul 16, 2014 | 6.700 | 6.840 | 6.500 | 6.520 | 17,472 | -0.09(-1.36%) |
Jul 15, 2014 | 7.060 | 7.140 | 6.610 | 6.610 | 19,771 | -0.53(-7.42%) |
Jul 14, 2014 | 7.310 | 7.338 | 7.050 | 7.140 | 10,889 | -0.06(-0.83%) |
Jul 11, 2014 | 7.050 | 7.460 | 7.050 | 7.200 | 3,015 | +0.15(+2.13%) |
Jul 10, 2014 | 7.260 | 7.260 | 7.020 | 7.050 | 35,200 | -0.10(-1.40%) |
Jul 09, 2014 | 7.220 | 7.350 | 7.040 | 7.150 | 16,650 | -0.10(-1.38%) |
Jul 08, 2014 | 7.185 | 7.600 | 7.180 | 7.250 | 8,487 | -0.18(-2.42%) |
Jul 07, 2014 | 7.231 | 7.550 | 7.200 | 7.430 | 13,938 | +0.23(+3.19%) |
Jul 03, 2014 | 7.040 | 7.200 | 7.200 | 7.200 | 8,900 | +0.06(+0.85%) |
Jul 02, 2014 | 7.300 | 7.358 | 7.000 | 7.139 | 5,307 | -0.01(-0.15%) |