Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.250 | 3.276 | 3.079 | 3.128 | 521,582 | -0.16(-4.79%) |
Apr 29, 2015 | 3.250 | 3.311 | 3.232 | 3.285 | 446,327 | +0.04(+1.35%) |
Apr 28, 2015 | 3.224 | 3.320 | 3.206 | 3.241 | 338,733 | -0.02(-0.54%) |
Apr 27, 2015 | 3.294 | 3.320 | 3.206 | 3.259 | 272,963 | -0.07(-2.10%) |
Apr 24, 2015 | 3.302 | 3.355 | 3.294 | 3.328 | 280,000 | +0.04(+1.33%) |
Apr 23, 2015 | 3.241 | 3.294 | 3.232 | 3.285 | 226,891 | +0.02(+0.53%) |
Apr 22, 2015 | 3.241 | 3.294 | 3.162 | 3.267 | 409,802 | +0.03(+1.08%) |
Apr 21, 2015 | 3.084 | 3.250 | 3.084 | 3.232 | 373,632 | +0.11(+3.64%) |
Apr 20, 2015 | 3.058 | 3.180 | 3.029 | 3.119 | 245,774 | +0.06(+2.00%) |
Apr 17, 2015 | 3.049 | 3.101 | 3.031 | 3.058 | 247,505 | -0.04(-1.41%) |
Apr 16, 2015 | 3.058 | 3.171 | 3.049 | 3.101 | 259,107 | +0.03(+1.14%) |
Apr 15, 2015 | 2.988 | 3.101 | 2.988 | 3.066 | 574,582 | +0.10(+3.24%) |
Apr 14, 2015 | 2.970 | 2.996 | 2.953 | 2.970 | 123,438 | +0.04(+1.49%) |
Apr 13, 2015 | 2.970 | 2.970 | 2.892 | 2.927 | 207,348 | -0.03(-1.18%) |
Apr 10, 2015 | 3.040 | 3.075 | 2.927 | 2.962 | 261,415 | -0.09(-2.87%) |
Apr 09, 2015 | 3.084 | 3.154 | 3.005 | 3.049 | 366,147 | -0.05(-1.69%) |
Apr 08, 2015 | 3.058 | 3.119 | 3.058 | 3.101 | 321,422 | -0.03(-0.84%) |
Apr 07, 2015 | 3.145 | 3.180 | 3.084 | 3.128 | 306,696 | -0.01(-0.28%) |
Apr 06, 2015 | 3.084 | 3.145 | 3.075 | 3.136 | 197,465 | +0.03(+1.13%) |
Apr 02, 2015 | 3.101 | 3.101 | 3.101 | 3.101 | 204,439 | +0.01(+0.28%) |
Apr 01, 2015 | 3.093 | 3.154 | 3.031 | 3.093 | 443,996 | -0.04(-1.39%) |
Mar 31, 2015 | 3.136 | 3.180 | 3.075 | 3.136 | 267,613 | -0.04(-1.37%) |
Mar 30, 2015 | 3.145 | 3.219 | 3.110 | 3.180 | 355,658 | +0.08(+2.54%) |
Mar 27, 2015 | 3.031 | 3.128 | 3.014 | 3.101 | 246,474 | +0.03(+0.85%) |
Mar 26, 2015 | 3.031 | 3.093 | 3.005 | 3.075 | 354,028 | +0.04(+1.44%) |
Mar 25, 2015 | 3.101 | 3.101 | 2.970 | 3.031 | 396,897 | -0.06(-1.98%) |
Mar 24, 2015 | 3.294 | 3.328 | 3.093 | 3.093 | 318,757 | -0.21(-6.35%) |
Mar 23, 2015 | 3.206 | 3.320 | 3.171 | 3.302 | 310,924 | +0.10(+3.28%) |
Mar 20, 2015 | 3.101 | 3.197 | 3.084 | 3.197 | 625,671 | +0.13(+4.27%) |
Mar 19, 2015 | 2.874 | 3.075 | 2.822 | 3.066 | 374,829 | +0.18(+6.36%) |
Mar 18, 2015 | 2.796 | 2.909 | 2.752 | 2.883 | 289,091 | +0.06(+2.17%) |
Mar 17, 2015 | 2.804 | 2.874 | 2.778 | 2.822 | 236,019 | -0.01(-0.31%) |
Mar 16, 2015 | 2.883 | 2.909 | 2.734 | 2.830 | 463,156 | -0.04(-1.52%) |
Mar 13, 2015 | 2.848 | 2.900 | 2.769 | 2.874 | 223,916 | +0.01(+0.31%) |
Mar 12, 2015 | 2.778 | 2.865 | 2.743 | 2.865 | 468,698 | +0.03(+0.92%) |
Mar 11, 2015 | 2.865 | 2.909 | 2.796 | 2.839 | 343,375 | -0.03(-0.91%) |
Mar 10, 2015 | 3.005 | 3.040 | 2.857 | 2.865 | 439,146 | -0.18(-6.02%) |
Mar 09, 2015 | 3.206 | 3.285 | 2.970 | 3.049 | 541,676 | -0.05(-1.69%) |
Mar 06, 2015 | 3.189 | 3.328 | 3.101 | 3.101 | 388,744 | -0.09(-2.74%) |
Mar 05, 2015 | 3.215 | 3.319 | 3.163 | 3.189 | 306,980 | -0.04(-1.34%) |
Mar 04, 2015 | 3.336 | 3.258 | 3.145 | 3.232 | 384,628 | -0.03(-0.80%) |
Mar 03, 2015 | 3.284 | 3.415 | 3.189 | 3.258 | 780,741 | -0.06(-1.83%) |
Mar 02, 2015 | 3.258 | 3.354 | 3.128 | 3.319 | 637,047 | +0.03(+0.79%) |
Feb 27, 2015 | 2.989 | 3.302 | 2.989 | 3.293 | 933,120 | +0.05(+1.61%) |
Feb 26, 2015 | 3.215 | 3.241 | 3.084 | 3.241 | 492,321 | +0.06(+1.91%) |
Feb 25, 2015 | 3.050 | 3.206 | 3.041 | 3.180 | 677,729 | +0.15(+4.87%) |
Feb 24, 2015 | 2.998 | 3.067 | 2.989 | 3.032 | 364,866 | +0.04(+1.45%) |
Feb 23, 2015 | 3.058 | 3.084 | 2.989 | 2.989 | 428,910 | -0.06(-1.99%) |
Feb 20, 2015 | 3.041 | 3.102 | 3.024 | 3.050 | 390,577 | +0.01(+0.29%) |
Feb 19, 2015 | 3.050 | 3.076 | 3.015 | 3.041 | 385,242 | +0.01(+0.29%) |
Feb 18, 2015 | 3.093 | 3.102 | 3.024 | 3.032 | 592,718 | -0.07(-2.24%) |
Feb 17, 2015 | 3.137 | 3.171 | 3.076 | 3.102 | 211,301 | -0.03(-0.83%) |
Feb 13, 2015 | 3.145 | 3.128 | 3.128 | 3.128 | 347,471 | -0.01(-0.28%) |
Feb 12, 2015 | 3.215 | 3.223 | 3.093 | 3.137 | 380,030 | -0.02(-0.55%) |
Feb 11, 2015 | 3.206 | 3.258 | 3.137 | 3.154 | 269,557 | -0.11(-3.46%) |
Feb 10, 2015 | 3.345 | 3.345 | 3.197 | 3.267 | 330,678 | -0.08(-2.34%) |
Feb 09, 2015 | 3.406 | 3.423 | 3.319 | 3.345 | 340,185 | -0.04(-1.28%) |
Feb 06, 2015 | 3.397 | 3.442 | 3.302 | 3.389 | 607,716 | -0.09(-2.50%) |
Feb 05, 2015 | 3.345 | 3.536 | 3.345 | 3.475 | 851,434 | +0.14(+4.17%) |
Feb 04, 2015 | 3.302 | 3.423 | 3.219 | 3.336 | 700,479 | +0.00(+0.00%) |
Feb 03, 2015 | 3.197 | 3.336 | 3.163 | 3.336 | 593,867 | +0.20(+6.37%) |
Feb 02, 2015 | 3.171 | 3.171 | 3.102 | 3.137 | 398,567 | +0.02(+0.56%) |
Jan 30, 2015 | 3.067 | 3.189 | 3.067 | 3.119 | 291,353 | +0.05(+1.70%) |
Jan 29, 2015 | 3.076 | 3.093 | 2.980 | 3.067 | 444,293 | -0.01(-0.28%) |
Jan 28, 2015 | 3.302 | 3.432 | 3.076 | 3.076 | 630,950 | -0.16(-4.84%) |
Jan 27, 2015 | 3.215 | 3.249 | 3.128 | 3.232 | 337,663 | +0.05(+1.64%) |
Jan 26, 2015 | 3.180 | 3.189 | 3.102 | 3.180 | 424,274 | +0.03(+1.11%) |
Jan 23, 2015 | 3.163 | 3.197 | 3.102 | 3.145 | 376,806 | -0.03(-1.09%) |
Jan 22, 2015 | 3.215 | 3.215 | 3.093 | 3.180 | 417,191 | +0.03(+1.11%) |
Jan 21, 2015 | 3.197 | 3.232 | 3.110 | 3.145 | 390,599 | -0.01(-0.28%) |
Jan 20, 2015 | 3.276 | 3.276 | 3.102 | 3.154 | 419,866 | -0.10(-3.20%) |
Jan 16, 2015 | 3.058 | 3.267 | 3.058 | 3.258 | 668,126 | +0.18(+5.93%) |
Jan 15, 2015 | 3.119 | 3.171 | 3.006 | 3.076 | 446,378 | -0.03(-0.84%) |
Jan 14, 2015 | 3.102 | 3.128 | 3.006 | 3.102 | 579,991 | -0.04(-1.38%) |
Jan 13, 2015 | 3.345 | 3.441 | 3.110 | 3.145 | 942,082 | -0.04(-1.36%) |
Jan 12, 2015 | 3.276 | 3.293 | 3.128 | 3.189 | 383,623 | -0.09(-2.65%) |
Jan 09, 2015 | 3.362 | 3.475 | 3.223 | 3.276 | 752,535 | -0.14(-4.07%) |
Jan 08, 2015 | 3.258 | 3.484 | 3.241 | 3.415 | 821,412 | +0.21(+6.50%) |
Jan 07, 2015 | 3.232 | 3.293 | 3.145 | 3.206 | 460,065 | +0.02(+0.54%) |
Jan 06, 2015 | 3.223 | 3.284 | 3.136 | 3.189 | 486,953 | -0.04(-1.34%) |
Jan 05, 2015 | 3.328 | 3.449 | 3.223 | 3.232 | 608,431 | -0.10(-3.12%) |
Jan 02, 2015 | 3.432 | 3.449 | 3.328 | 3.336 | 552,750 | -0.06(-1.79%) |
Dec 31, 2014 | 3.345 | 3.397 | 3.397 | 3.397 | 817,172 | +0.00(+0.00%) |
Dec 30, 2014 | 3.467 | 3.467 | 3.354 | 3.397 | 618,036 | -0.03(-0.76%) |
Dec 29, 2014 | 3.536 | 3.588 | 3.389 | 3.423 | 666,114 | -0.11(-3.19%) |
Dec 26, 2014 | 3.354 | 3.545 | 3.354 | 3.536 | 582,393 | +0.18(+5.44%) |
Dec 24, 2014 | 3.501 | 3.354 | 3.354 | 3.354 | 637,855 | -0.15(-4.22%) |
Dec 23, 2014 | 3.528 | 3.614 | 3.484 | 3.501 | 883,809 | +0.03(+0.75%) |
Dec 22, 2014 | 3.475 | 3.501 | 3.384 | 3.475 | 630,665 | +0.03(+0.76%) |
Dec 19, 2014 | 3.545 | 3.545 | 3.449 | 3.449 | 1,223,667 | -0.07(-1.98%) |
Dec 18, 2014 | 3.606 | 3.649 | 3.441 | 3.519 | 702,461 | -0.01(-0.25%) |
Dec 17, 2014 | 3.510 | 3.588 | 3.492 | 3.528 | 649,025 | +0.04(+1.25%) |
Dec 16, 2014 | 3.510 | 3.649 | 3.484 | 3.484 | 965,921 | -0.06(-1.72%) |
Dec 15, 2014 | 3.562 | 3.585 | 3.484 | 3.545 | 700,436 | +0.03(+0.99%) |
Dec 12, 2014 | 3.658 | 3.701 | 3.493 | 3.510 | 693,214 | -0.18(-4.94%) |
Dec 11, 2014 | 3.606 | 3.858 | 3.562 | 3.693 | 1,161,794 | +0.17(+4.94%) |
Dec 10, 2014 | 3.554 | 3.684 | 3.484 | 3.519 | 948,899 | -0.06(-1.70%) |
Dec 09, 2014 | 3.458 | 3.649 | 3.449 | 3.580 | 618,414 | +0.09(+2.49%) |
Dec 08, 2014 | 3.814 | 3.866 | 3.475 | 3.493 | 916,981 | -0.46(-11.65%) |
Dec 05, 2014 | 3.962 | 4.084 | 3.927 | 3.953 | 474,074 | +0.01(+0.22%) |
Dec 04, 2014 | 4.005 | 4.023 | 3.866 | 3.945 | 742,353 | -0.10(-2.58%) |
Dec 03, 2014 | 3.945 | 4.275 | 3.927 | 4.049 | 454,982 | +0.12(+3.10%) |
Dec 02, 2014 | 3.771 | 4.058 | 3.771 | 3.927 | 654,361 | +0.11(+2.96%) |
Dec 01, 2014 | 4.170 | 4.197 | 3.806 | 3.814 | 822,767 | -0.32(-7.77%) |
Nov 28, 2014 | 4.318 | 4.318 | 4.101 | 4.136 | 375,398 | -0.23(-5.37%) |
Nov 26, 2014 | 4.518 | 4.370 | 4.370 | 4.370 | 511,826 | -0.14(-3.08%) |
Nov 25, 2014 | 4.657 | 4.744 | 4.475 | 4.509 | 337,144 | -0.11(-2.44%) |
Nov 24, 2014 | 4.570 | 4.658 | 4.570 | 4.622 | 431,422 | +0.05(+1.14%) |
Nov 21, 2014 | 4.692 | 4.883 | 4.518 | 4.570 | 642,389 | -0.01(-0.19%) |
Nov 20, 2014 | 4.457 | 4.614 | 4.440 | 4.579 | 282,966 | +0.12(+2.73%) |
Nov 19, 2014 | 4.787 | 4.796 | 4.453 | 4.457 | 423,640 | -0.33(-6.90%) |
Nov 18, 2014 | 4.744 | 4.856 | 4.727 | 4.787 | 452,041 | +0.04(+0.91%) |
Nov 17, 2014 | 4.882 | 4.943 | 4.701 | 4.744 | 547,427 | -0.14(-2.83%) |
Nov 14, 2014 | 4.485 | 4.943 | 4.485 | 4.882 | 622,768 | +0.41(+9.06%) |
Nov 13, 2014 | 4.727 | 4.779 | 4.468 | 4.477 | 589,081 | -0.30(-6.32%) |
Nov 12, 2014 | 4.442 | 4.779 | 4.442 | 4.779 | 681,010 | +0.27(+5.93%) |
Nov 11, 2014 | 4.606 | 4.623 | 4.442 | 4.511 | 554,611 | -0.08(-1.69%) |
Nov 10, 2014 | 4.485 | 4.701 | 4.477 | 4.589 | 846,464 | +0.19(+4.31%) |
Nov 07, 2014 | 4.140 | 4.580 | 4.140 | 4.399 | 1,036,459 | +0.26(+6.25%) |
Nov 06, 2014 | 4.227 | 4.416 | 3.933 | 4.140 | 1,381,789 | -0.10(-2.44%) |
Nov 05, 2014 | 4.416 | 4.416 | 4.235 | 4.244 | 949,050 | -0.13(-2.96%) |
Nov 04, 2014 | 4.554 | 4.602 | 4.330 | 4.373 | 618,730 | -0.22(-4.70%) |
Nov 03, 2014 | 4.615 | 4.727 | 4.537 | 4.589 | 494,571 | -0.02(-0.37%) |
Oct 31, 2014 | 4.839 | 4.839 | 4.554 | 4.606 | 543,129 | -0.15(-3.09%) |
Oct 30, 2014 | 4.744 | 4.796 | 4.623 | 4.753 | 590,332 | -0.03(-0.54%) |
Oct 29, 2014 | 4.856 | 4.865 | 4.658 | 4.779 | 843,487 | -0.10(-2.12%) |
Oct 28, 2014 | 4.391 | 4.882 | 4.278 | 4.882 | 1,055,315 | +0.50(+11.42%) |
Oct 27, 2014 | 4.623 | 4.718 | 4.718 | 4.382 | 863,703 | -0.34(-7.13%) |
Oct 24, 2014 | 4.917 | 5.012 | 4.395 | 4.718 | 1,445,976 | -0.43(-8.38%) |
Oct 23, 2014 | 5.150 | 5.288 | 5.089 | 5.150 | 515,555 | +0.10(+2.05%) |
Oct 22, 2014 | 5.357 | 5.374 | 5.029 | 5.046 | 568,545 | -0.26(-4.88%) |
Oct 21, 2014 | 5.003 | 5.314 | 4.943 | 5.305 | 1,040,542 | +0.45(+9.24%) |
Oct 20, 2014 | 4.744 | 4.753 | 4.675 | 4.856 | 622,129 | +0.11(+2.36%) |
Oct 17, 2014 | 4.796 | 4.891 | 4.589 | 4.744 | 784,194 | +0.05(+1.10%) |
Oct 16, 2014 | 4.563 | 4.718 | 4.408 | 4.692 | 768,771 | +0.16(+3.42%) |
Oct 15, 2014 | 4.304 | 4.546 | 4.227 | 4.537 | 1,360,634 | +0.16(+3.54%) |
Oct 14, 2014 | 4.511 | 4.511 | 4.278 | 4.382 | 1,131,968 | -0.03(-0.78%) |
Oct 13, 2014 | 4.761 | 4.813 | 4.399 | 4.416 | 691,614 | -0.31(-6.57%) |
Oct 10, 2014 | 4.830 | 4.856 | 4.623 | 4.727 | 782,384 | -0.10(-2.14%) |
Oct 09, 2014 | 5.132 | 5.184 | 4.822 | 4.830 | 753,229 | -0.35(-6.67%) |
Oct 08, 2014 | 5.288 | 5.296 | 5.029 | 5.176 | 903,312 | -0.11(-2.12%) |
Oct 07, 2014 | 5.598 | 5.650 | 5.288 | 5.288 | 468,105 | -0.35(-6.27%) |
Oct 06, 2014 | 5.477 | 5.702 | 5.434 | 5.641 | 545,162 | +0.16(+2.83%) |
Oct 03, 2014 | 5.521 | 5.598 | 5.322 | 5.486 | 395,181 | +0.05(+0.95%) |
Oct 02, 2014 | 5.452 | 5.521 | 5.227 | 5.434 | 627,019 | -0.03(-0.63%) |
Oct 01, 2014 | 5.745 | 5.840 | 5.452 | 5.469 | 829,627 | -0.28(-4.80%) |
Sep 30, 2014 | 6.038 | 6.081 | 5.736 | 5.745 | 504,724 | -0.28(-4.72%) |
Sep 29, 2014 | 6.055 | 6.280 | 5.883 | 6.029 | 482,014 | -0.12(-1.96%) |
Sep 26, 2014 | 5.900 | 6.159 | 5.840 | 6.150 | 453,762 | +0.28(+4.70%) |
Sep 25, 2014 | 6.107 | 6.136 | 5.779 | 5.874 | 732,182 | -0.28(-4.49%) |
Sep 24, 2014 | 6.047 | 6.215 | 5.883 | 6.150 | 757,969 | +0.08(+1.28%) |
Sep 23, 2014 | 6.004 | 6.202 | 5.968 | 6.073 | 550,005 | +0.03(+0.43%) |
Sep 22, 2014 | 6.297 | 6.323 | 6.038 | 6.047 | 577,531 | -0.33(-5.14%) |
Sep 19, 2014 | 6.616 | 6.616 | 6.314 | 6.375 | 526,859 | -0.22(-3.40%) |
Sep 18, 2014 | 6.737 | 6.797 | 6.538 | 6.599 | 426,770 | -0.13(-1.92%) |
Sep 17, 2014 | 6.702 | 6.866 | 6.668 | 6.728 | 473,591 | +0.03(+0.39%) |
Sep 16, 2014 | 6.754 | 6.832 | 6.668 | 6.702 | 412,615 | -0.05(-0.77%) |
Sep 15, 2014 | 6.875 | 6.875 | 6.625 | 6.754 | 349,020 | -0.10(-1.51%) |
Sep 12, 2014 | 7.358 | 7.371 | 6.832 | 6.858 | 1,063,195 | -0.50(-6.80%) |
Sep 11, 2014 | 7.341 | 7.418 | 7.185 | 7.358 | 296,259 | -0.05(-0.70%) |
Sep 10, 2014 | 7.272 | 7.444 | 7.177 | 7.410 | 224,463 | +0.11(+1.54%) |
Sep 09, 2014 | 7.375 | 7.401 | 7.228 | 7.297 | 278,703 | -0.11(-1.51%) |
Sep 08, 2014 | 7.125 | 7.418 | 7.090 | 7.410 | 313,993 | +0.28(+3.87%) |
Sep 05, 2014 | 7.082 | 7.254 | 7.047 | 7.134 | 621,436 | -0.01(-0.12%) |
Sep 04, 2014 | 7.151 | 7.276 | 7.099 | 7.142 | 398,067 | +0.05(+0.73%) |
Sep 03, 2014 | 7.418 | 7.591 | 6.961 | 7.090 | 1,114,321 | -0.27(-3.63%) |
Sep 02, 2014 | 7.574 | 7.591 | 7.349 | 7.358 | 272,022 | -0.21(-2.74%) |
Aug 29, 2014 | 7.418 | 7.565 | 7.565 | 7.565 | 362,398 | +0.16(+2.21%) |
Aug 28, 2014 | 7.263 | 7.496 | 7.151 | 7.401 | 394,983 | +0.10(+1.42%) |
Aug 27, 2014 | 7.367 | 7.427 | 7.289 | 7.297 | 190,412 | -0.08(-1.05%) |
Aug 26, 2014 | 7.341 | 7.401 | 7.228 | 7.375 | 300,375 | +0.04(+0.59%) |
Aug 25, 2014 | 7.470 | 7.548 | 7.220 | 7.332 | 409,481 | -0.11(-1.51%) |
Aug 22, 2014 | 7.444 | 7.522 | 7.410 | 7.444 | 355,026 | -0.03(-0.35%) |
Aug 21, 2014 | 7.289 | 7.470 | 7.185 | 7.470 | 402,371 | +0.18(+2.49%) |
Aug 20, 2014 | 7.599 | 7.625 | 7.254 | 7.289 | 635,664 | -0.34(-4.41%) |
Aug 19, 2014 | 7.401 | 7.651 | 7.384 | 7.625 | 702,884 | +0.19(+2.55%) |
Aug 18, 2014 | 7.237 | 7.487 | 7.203 | 7.436 | 1,249,968 | +0.24(+3.36%) |
Aug 15, 2014 | 6.909 | 7.203 | 6.909 | 7.194 | 1,072,799 | +0.39(+5.70%) |
Aug 14, 2014 | 6.455 | 6.968 | 6.429 | 6.806 | 1,535,638 | +0.38(+5.86%) |
Aug 13, 2014 | 6.198 | 6.489 | 6.158 | 6.429 | 844,455 | +0.25(+4.02%) |
Aug 12, 2014 | 6.104 | 6.207 | 6.052 | 6.181 | 896,249 | +0.08(+1.26%) |
Aug 11, 2014 | 6.035 | 6.292 | 6.035 | 6.104 | 689,677 | +0.13(+2.15%) |
Aug 08, 2014 | 5.873 | 6.010 | 5.779 | 5.975 | 501,014 | +0.09(+1.45%) |
Aug 07, 2014 | 5.993 | 6.130 | 5.821 | 5.890 | 411,508 | -0.10(-1.71%) |
Aug 06, 2014 | 5.993 | 6.087 | 5.933 | 5.993 | 485,526 | +0.00(+0.00%) |
Aug 05, 2014 | 6.010 | 6.215 | 5.975 | 5.993 | 746,388 | -0.07(-1.13%) |
Aug 04, 2014 | 6.095 | 6.138 | 5.967 | 6.061 | 669,476 | -0.05(-0.84%) |
Aug 01, 2014 | 6.241 | 6.241 | 5.975 | 6.112 | 714,254 | -0.13(-2.06%) |
Jul 31, 2014 | 6.292 | 6.318 | 6.207 | 6.241 | 544,306 | -0.09(-1.35%) |
Jul 30, 2014 | 6.780 | 6.934 | 6.172 | 6.326 | 1,875,883 | -0.54(-7.86%) |
Jul 29, 2014 | 6.695 | 6.917 | 6.566 | 6.866 | 1,067,258 | +0.16(+2.43%) |
Jul 28, 2014 | 6.917 | 6.917 | 6.660 | 6.703 | 566,716 | -0.16(-2.37%) |
Jul 25, 2014 | 6.866 | 6.934 | 6.763 | 6.866 | 607,109 | -0.10(-1.47%) |
Jul 24, 2014 | 6.951 | 6.998 | 6.832 | 6.968 | 427,571 | +0.00(+0.00%) |
Jul 23, 2014 | 7.260 | 7.260 | 6.797 | 6.968 | 1,118,484 | -0.30(-4.12%) |
Jul 22, 2014 | 7.362 | 7.362 | 7.208 | 7.268 | 291,196 | -0.03(-0.35%) |
Jul 21, 2014 | 7.285 | 7.345 | 7.165 | 7.294 | 282,211 | -0.03(-0.35%) |
Jul 18, 2014 | 7.208 | 7.328 | 7.191 | 7.319 | 394,812 | +0.10(+1.42%) |
Jul 17, 2014 | 7.217 | 7.337 | 7.191 | 7.217 | 330,908 | -0.08(-1.06%) |
Jul 16, 2014 | 7.354 | 7.388 | 7.157 | 7.294 | 540,448 | -0.05(-0.70%) |
Jul 15, 2014 | 7.645 | 7.688 | 7.315 | 7.345 | 347,441 | -0.28(-3.70%) |
Jul 14, 2014 | 7.551 | 7.662 | 7.499 | 7.628 | 274,416 | +0.14(+1.83%) |
Jul 11, 2014 | 7.474 | 7.542 | 7.354 | 7.491 | 280,092 | +0.03(+0.34%) |
Jul 10, 2014 | 7.311 | 7.504 | 7.277 | 7.465 | 320,900 | +0.02(+0.23%) |
Jul 09, 2014 | 7.491 | 7.593 | 7.431 | 7.448 | 349,130 | -0.02(-0.23%) |
Jul 08, 2014 | 7.696 | 7.705 | 7.354 | 7.465 | 655,849 | -0.21(-2.79%) |
Jul 07, 2014 | 7.893 | 7.910 | 7.623 | 7.679 | 696,738 | -0.26(-3.24%) |
Jul 03, 2014 | 7.996 | 7.936 | 7.936 | 7.936 | 213,765 | -0.04(-0.54%) |
Jul 02, 2014 | 8.150 | 8.253 | 7.953 | 7.979 | 339,150 | -0.20(-2.41%) |
Jul 01, 2014 | 8.372 | 8.492 | 8.167 | 8.176 | 458,883 | -0.18(-2.15%) |
Jun 30, 2014 | 7.970 | 8.364 | 7.884 | 8.355 | 757,268 | +0.38(+4.72%) |
Jun 27, 2014 | 7.979 | 8.184 | 7.884 | 7.979 | 3,981,728 | -0.02(-0.21%) |
Jun 26, 2014 | 8.090 | 8.124 | 7.799 | 7.996 | 445,112 | -0.12(-1.48%) |
Jun 25, 2014 | 7.944 | 8.201 | 7.919 | 8.116 | 377,613 | +0.15(+1.83%) |
Jun 24, 2014 | 8.441 | 8.539 | 7.953 | 7.970 | 699,727 | -0.51(-6.05%) |
Jun 23, 2014 | 8.561 | 8.604 | 8.347 | 8.484 | 595,843 | -0.06(-0.70%) |
Jun 20, 2014 | 8.484 | 8.544 | 8.398 | 8.544 | 394,671 | +0.06(+0.71%) |
Jun 19, 2014 | 8.595 | 8.689 | 8.441 | 8.484 | 455,949 | -0.04(-0.50%) |
Jun 18, 2014 | 8.612 | 8.715 | 8.501 | 8.527 | 512,190 | -0.08(-0.90%) |
Jun 17, 2014 | 8.355 | 8.629 | 8.218 | 8.604 | 740,010 | +0.09(+1.11%) |
Jun 16, 2014 | 7.807 | 8.544 | 7.747 | 8.509 | 1,631,240 | +0.65(+8.28%) |
Jun 13, 2014 | 7.705 | 7.910 | 7.700 | 7.859 | 508,866 | +0.15(+2.00%) |
Jun 12, 2014 | 7.628 | 7.713 | 7.559 | 7.705 | 510,526 | +0.05(+0.67%) |
Jun 11, 2014 | 7.448 | 7.662 | 7.448 | 7.653 | 338,672 | +0.10(+1.36%) |
Jun 10, 2014 | 7.456 | 7.602 | 7.439 | 7.551 | 296,116 | +0.19(+2.56%) |
Jun 06, 2014 | 7.311 | 7.414 | 7.208 | 7.362 | 389,197 | +0.03(+0.35%) |
Jun 05, 2014 | 7.175 | 7.370 | 7.107 | 7.337 | 439,037 | +0.24(+3.35%) |
Jun 04, 2014 | 7.014 | 7.183 | 6.946 | 7.099 | 412,153 | +0.14(+1.95%) |
Jun 03, 2014 | 6.835 | 7.005 | 6.801 | 6.963 | 323,999 | +0.10(+1.49%) |
Jun 02, 2014 | 6.886 | 6.929 | 6.797 | 6.861 | 340,969 | -0.03(-0.37%) |
May 30, 2014 | 6.801 | 7.014 | 6.793 | 6.886 | 552,879 | +0.04(+0.62%) |
May 29, 2014 | 7.022 | 7.124 | 6.741 | 6.844 | 1,023,999 | -0.36(-4.96%) |
May 28, 2014 | 7.354 | 7.396 | 7.201 | 7.201 | 436,213 | -0.09(-1.28%) |
May 27, 2014 | 7.396 | 7.498 | 7.260 | 7.294 | 333,420 | -0.03(-0.46%) |
May 23, 2014 | 7.133 | 7.328 | 7.328 | 7.328 | 557,211 | +0.28(+3.98%) |
May 22, 2014 | 7.005 | 7.099 | 6.980 | 7.048 | 168,251 | +0.05(+0.73%) |
May 21, 2014 | 6.929 | 7.116 | 6.929 | 6.997 | 268,382 | +0.15(+2.24%) |
May 20, 2014 | 6.963 | 7.014 | 6.844 | 6.844 | 201,429 | -0.10(-1.47%) |
May 19, 2014 | 6.903 | 7.039 | 6.878 | 6.946 | 209,543 | +0.07(+0.99%) |
May 16, 2014 | 6.690 | 6.963 | 6.597 | 6.878 | 339,302 | +0.19(+2.80%) |
May 15, 2014 | 6.997 | 7.014 | 6.690 | 6.690 | 573,747 | -0.31(-4.37%) |
May 14, 2014 | 7.413 | 7.439 | 6.912 | 6.997 | 641,447 | -0.03(-0.48%) |
May 13, 2014 | 7.065 | 7.124 | 6.971 | 7.031 | 231,952 | -0.01(-0.12%) |
May 12, 2014 | 6.895 | 7.071 | 6.852 | 7.039 | 469,895 | +0.14(+2.10%) |
May 09, 2014 | 6.835 | 6.929 | 6.741 | 6.895 | 233,710 | +0.05(+0.75%) |
May 08, 2014 | 6.937 | 7.048 | 6.818 | 6.844 | 359,804 | -0.09(-1.35%) |
May 07, 2014 | 6.963 | 7.073 | 6.869 | 6.937 | 530,030 | -0.03(-0.49%) |
May 06, 2014 | 7.039 | 7.047 | 6.852 | 6.971 | 300,196 | -0.12(-1.68%) |
May 05, 2014 | 6.980 | 7.090 | 6.886 | 7.090 | 294,008 | +0.02(+0.24%) |
May 02, 2014 | 7.082 | 7.286 | 7.022 | 7.073 | 262,736 | -0.03(-0.36%) |