Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.865 | 5.960 | 5.840 | 5.880 | 771,247 | -0.07(-1.18%) |
Apr 29, 2015 | 5.924 | 6.000 | 5.880 | 5.950 | 596,590 | +0.03(+0.51%) |
Apr 28, 2015 | 5.825 | 5.980 | 5.810 | 5.920 | 587,550 | +0.11(+1.89%) |
Apr 27, 2015 | 5.960 | 5.970 | 5.800 | 5.810 | 982,936 | -0.16(-2.68%) |
Apr 24, 2015 | 5.970 | 6.000 | 5.920 | 5.970 | 826,326 | +0.08(+1.36%) |
Apr 23, 2015 | 5.760 | 5.910 | 5.750 | 5.890 | 529,367 | +0.13(+2.26%) |
Apr 22, 2015 | 5.730 | 5.760 | 5.650 | 5.760 | 1,052,399 | -0.02(-0.35%) |
Apr 21, 2015 | 5.744 | 5.810 | 5.740 | 5.780 | 362,823 | +0.05(+0.87%) |
Apr 20, 2015 | 5.740 | 5.830 | 5.710 | 5.730 | 608,973 | -0.02(-0.35%) |
Apr 17, 2015 | 5.845 | 5.860 | 5.580 | 5.750 | 1,968,981 | -0.33(-5.43%) |
Apr 16, 2015 | 5.975 | 6.130 | 5.970 | 6.080 | 1,380,576 | +0.05(+0.83%) |
Apr 15, 2015 | 5.870 | 6.030 | 5.850 | 6.030 | 1,349,401 | +0.40(+7.09%) |
Apr 14, 2015 | 5.536 | 5.650 | 5.510 | 5.631 | 720,692 | +0.04(+0.72%) |
Apr 13, 2015 | 5.640 | 5.650 | 5.570 | 5.591 | 676,558 | +0.06(+1.02%) |
Apr 10, 2015 | 5.600 | 5.680 | 5.505 | 5.535 | 874,857 | -0.10(-1.84%) |
Apr 09, 2015 | 5.630 | 5.670 | 5.570 | 5.638 | 2,328,231 | +0.25(+4.61%) |
Apr 08, 2015 | 5.425 | 5.430 | 5.340 | 5.390 | 1,470,940 | +0.13(+2.47%) |
Apr 07, 2015 | 5.340 | 5.350 | 5.210 | 5.260 | 739,542 | +0.01(+0.19%) |
Apr 06, 2015 | 5.135 | 5.270 | 5.120 | 5.250 | 962,810 | +0.16(+3.14%) |
Apr 02, 2015 | 5.090 | 5.090 | 5.090 | 0 | +0.16(+3.25%) | |
Apr 01, 2015 | 4.880 | 4.950 | 4.760 | 4.930 | 983,217 | +0.21(+4.56%) |
Mar 31, 2015 | 4.750 | 4.760 | 4.700 | 4.715 | 629,843 | -0.00(-0.11%) |
Mar 30, 2015 | 4.705 | 4.750 | 4.700 | 4.720 | 539,319 | +0.17(+3.74%) |
Mar 27, 2015 | 4.640 | 4.670 | 4.550 | 4.550 | 732,295 | -0.04(-0.76%) |
Mar 26, 2015 | 4.690 | 4.579 | 4.585 | 697,025 | -0.11(-2.24%) | |
Mar 25, 2015 | 4.700 | 4.740 | 4.610 | 4.690 | 567,275 | -0.02(-0.42%) |
Mar 24, 2015 | 4.660 | 4.720 | 4.640 | 4.710 | 1,310,087 | +0.14(+3.09%) |
Mar 23, 2015 | 4.550 | 4.580 | 4.500 | 4.569 | 457,395 | -0.02(-0.46%) |
Mar 20, 2015 | 4.555 | 4.635 | 4.500 | 4.590 | 423,060 | +0.07(+1.55%) |
Mar 19, 2015 | 4.580 | 4.610 | 4.480 | 4.520 | 723,968 | -0.15(-3.21%) |
Mar 18, 2015 | 4.540 | 4.730 | 4.510 | 4.670 | 4,036,706 | +0.15(+3.32%) |
Mar 17, 2015 | 4.500 | 4.560 | 4.470 | 4.520 | 834,836 | -0.01(-0.22%) |
Mar 16, 2015 | 4.530 | 4.540 | 4.460 | 4.530 | 480,459 | -0.05(-1.09%) |
Mar 13, 2015 | 4.680 | 4.710 | 4.550 | 4.580 | 1,087,348 | -0.16(-3.38%) |
Mar 12, 2015 | 4.825 | 4.830 | 4.700 | 4.740 | 587,809 | -0.04(-0.73%) |
Mar 11, 2015 | 4.770 | 4.820 | 4.690 | 4.775 | 237,070 | +0.03(+0.53%) |
Mar 10, 2015 | 4.820 | 4.840 | 4.720 | 4.750 | 946,979 | -0.16(-3.26%) |
Mar 09, 2015 | 4.968 | 5.100 | 4.910 | 4.910 | 803,444 | -0.12(-2.39%) |
Mar 06, 2015 | 5.100 | 5.130 | 5.000 | 5.030 | 813,661 | -0.10(-1.95%) |
Mar 05, 2015 | 5.160 | 5.170 | 5.080 | 5.130 | 436,502 | +0.10(+2.09%) |
Mar 04, 2015 | 5.150 | 4.940 | 5.025 | 1,395,710 | -0.12(-2.43%) | |
Mar 03, 2015 | 5.160 | 5.170 | 5.120 | 5.150 | 320,823 | +0.15(+3.00%) |
Mar 02, 2015 | 5.030 | 5.060 | 4.990 | 5.000 | 899,436 | -0.00(-0.10%) |
Feb 27, 2015 | 4.895 | 5.020 | 4.880 | 5.005 | 606,076 | +0.10(+2.14%) |
Feb 26, 2015 | 5.020 | 5.060 | 4.860 | 4.900 | 770,833 | -0.07(-1.41%) |
Feb 25, 2015 | 4.860 | 4.990 | 4.850 | 4.970 | 274,312 | +0.00(+0.00%) |
Feb 24, 2015 | 4.940 | 4.980 | 4.900 | 4.970 | 339,832 | +0.08(+1.64%) |
Feb 23, 2015 | 4.950 | 4.990 | 4.870 | 4.890 | 755,665 | -0.26(-5.05%) |
Feb 20, 2015 | 5.130 | 5.190 | 5.070 | 5.150 | 488,665 | -0.12(-2.28%) |
Feb 19, 2015 | 5.095 | 5.300 | 5.070 | 5.270 | 508,118 | -0.09(-1.68%) |
Feb 18, 2015 | 5.440 | 5.462 | 5.330 | 5.360 | 1,606,015 | +0.18(+3.45%) |
Feb 17, 2015 | 5.222 | 5.230 | 5.073 | 5.181 | 763,606 | +0.04(+0.80%) |
Feb 13, 2015 | 5.140 | 5.140 | 5.140 | 0 | +0.19(+3.94%) | |
Feb 12, 2015 | 4.770 | 4.950 | 4.770 | 4.945 | 1,396,499 | +0.25(+5.44%) |
Feb 11, 2015 | 4.610 | 4.720 | 4.560 | 4.690 | 849,025 | +0.06(+1.30%) |
Feb 10, 2015 | 4.570 | 4.630 | 4.450 | 4.630 | 384,265 | +0.09(+1.98%) |
Feb 09, 2015 | 4.560 | 4.600 | 4.540 | 4.540 | 687,023 | +0.01(+0.22%) |
Feb 06, 2015 | 4.540 | 4.560 | 4.451 | 4.530 | 1,428,421 | +0.07(+1.54%) |
Feb 05, 2015 | 4.390 | 4.483 | 4.380 | 4.462 | 776,562 | +0.22(+5.22%) |
Feb 04, 2015 | 4.285 | 4.330 | 4.180 | 4.240 | 1,451,033 | -0.12(-2.75%) |
Feb 03, 2015 | 4.230 | 4.370 | 4.200 | 4.360 | 1,523,082 | +0.27(+6.64%) |
Feb 02, 2015 | 4.050 | 4.090 | 4.020 | 4.088 | 1,360,035 | -0.11(-2.54%) |
Jan 30, 2015 | 4.086 | 4.240 | 4.050 | 4.195 | 2,315,079 | -0.12(-2.89%) |
Jan 29, 2015 | 4.380 | 4.380 | 4.240 | 4.320 | 855,444 | -0.09(-2.04%) |
Jan 28, 2015 | 4.465 | 4.470 | 4.410 | 4.410 | 1,108,061 | -0.15(-3.29%) |
Jan 27, 2015 | 4.520 | 4.610 | 4.470 | 4.560 | 697,313 | +0.14(+3.24%) |
Jan 26, 2015 | 4.564 | 4.595 | 4.350 | 4.417 | 2,100,202 | -0.41(-8.46%) |
Jan 23, 2015 | 4.778 | 4.860 | 4.760 | 4.825 | 1,340,542 | +0.04(+0.73%) |
Jan 22, 2015 | 4.730 | 4.810 | 4.710 | 4.790 | 775,716 | +0.20(+4.24%) |
Jan 21, 2015 | 4.600 | 4.640 | 4.570 | 4.595 | 670,512 | +0.08(+1.66%) |
Jan 20, 2015 | 4.610 | 4.630 | 4.500 | 4.520 | 1,355,094 | -0.15(-3.25%) |
Jan 16, 2015 | 4.672 | 4.672 | 4.672 | 0 | +0.16(+3.59%) | |
Jan 15, 2015 | 4.660 | 4.680 | 4.500 | 4.510 | 1,404,946 | -0.16(-3.43%) |
Jan 14, 2015 | 4.500 | 4.700 | 4.470 | 4.670 | 1,798,301 | +0.17(+3.78%) |
Jan 13, 2015 | 4.500 | 2,026,734 | -0.06(-1.32%) | |||
Jan 12, 2015 | 4.545 | 4.640 | 4.450 | 4.560 | 1,193,458 | -0.15(-3.18%) |
Jan 09, 2015 | 4.640 | 4.750 | 4.600 | 4.710 | 1,015,272 | -0.18(-3.68%) |
Jan 08, 2015 | 4.900 | 5.000 | 4.850 | 4.890 | 797,949 | +0.24(+5.16%) |
Jan 07, 2015 | 4.550 | 4.680 | 4.530 | 4.650 | 538,606 | +0.24(+5.44%) |
Jan 06, 2015 | 4.420 | 4.538 | 4.350 | 4.410 | 731,285 | -0.04(-0.90%) |
Jan 05, 2015 | 4.510 | 4.545 | 4.440 | 4.450 | 1,736,551 | -0.11(-2.40%) |
Jan 02, 2015 | 4.624 | 4.650 | 4.460 | 4.559 | 693,734 | +0.03(+0.65%) |
Dec 31, 2014 | 4.530 | 4.530 | 4.530 | 0 | -0.25(-5.13%) | |
Dec 30, 2014 | 4.690 | 4.790 | 4.600 | 4.775 | 1,749,034 | +0.19(+4.03%) |
Dec 29, 2014 | 4.740 | 4.770 | 4.540 | 4.590 | 1,710,290 | -0.38(-7.65%) |
Dec 26, 2014 | 5.092 | 5.100 | 4.950 | 4.970 | 812,859 | -0.07(-1.39%) |
Dec 24, 2014 | 5.040 | 5.040 | 5.040 | 0 | +0.20(+4.02%) | |
Dec 23, 2014 | 4.916 | 4.920 | 4.750 | 4.845 | 2,007,948 | -0.07(-1.32%) |
Dec 22, 2014 | 5.130 | 5.140 | 4.840 | 4.910 | 2,489,151 | +0.09(+1.97%) |
Dec 19, 2014 | 4.558 | 4.840 | 4.520 | 4.815 | 2,054,566 | +0.45(+10.18%) |
Dec 18, 2014 | 4.570 | 4.670 | 4.330 | 4.370 | 6,809,333 | -0.25(-5.51%) |
Dec 17, 2014 | 4.240 | 4.650 | 3.792 | 4.625 | 5,447,560 | +0.63(+15.77%) |
Dec 16, 2014 | 4.240 | 3.995 | 6,778,307 | -0.05(-1.36%) | ||
Dec 15, 2014 | 4.270 | 4.320 | 4.000 | 4.050 | 4,293,138 | -0.56(-12.15%) |
Dec 12, 2014 | 4.740 | 4.770 | 4.600 | 4.610 | 2,307,384 | -0.12(-2.54%) |
Dec 11, 2014 | 4.870 | 4.880 | 4.730 | 4.730 | 2,116,323 | -0.24(-4.82%) |
Dec 10, 2014 | 5.100 | 5.120 | 4.925 | 4.970 | 2,118,554 | -0.11(-2.18%) |
Dec 09, 2014 | 5.070 | 5.100 | 5.019 | 5.080 | 2,004,444 | -0.02(-0.39%) |
Dec 08, 2014 | 5.155 | 5.170 | 5.050 | 5.100 | 1,992,627 | -0.29(-5.47%) |
Dec 05, 2014 | 5.320 | 5.420 | 5.290 | 5.395 | 1,284,967 | +0.03(+0.65%) |
Dec 04, 2014 | 5.428 | 5.460 | 5.350 | 5.360 | 1,368,538 | -0.20(-3.60%) |
Dec 03, 2014 | 5.450 | 5.615 | 5.450 | 5.560 | 1,146,228 | +0.11(+2.02%) |
Dec 02, 2014 | 5.508 | 5.520 | 5.380 | 5.450 | 2,119,109 | -0.24(-4.22%) |
Dec 01, 2014 | 5.550 | 5.720 | 5.505 | 5.690 | 2,237,050 | -0.10(-1.73%) |
Nov 28, 2014 | 5.870 | 5.880 | 5.780 | 5.790 | 1,968,042 | -0.45(-7.21%) |
Nov 26, 2014 | 6.240 | 6.240 | 6.240 | 0 | -0.04(-0.56%) | |
Nov 25, 2014 | 6.365 | 6.390 | 6.260 | 6.275 | 1,184,855 | -0.21(-3.24%) |
Nov 24, 2014 | 6.466 | 6.500 | 6.432 | 6.485 | 1,295,551 | +0.10(+1.49%) |
Nov 21, 2014 | 6.410 | 6.430 | 6.330 | 6.390 | 641,203 | +0.11(+1.75%) |
Nov 20, 2014 | 6.250 | 6.300 | 6.230 | 6.280 | 882,446 | +0.07(+1.05%) |
Nov 19, 2014 | 6.210 | 6.251 | 6.180 | 6.215 | 1,389,346 | +0.12(+1.89%) |
Nov 18, 2014 | 6.140 | 6.160 | 6.093 | 6.100 | 782,153 | +0.02(+0.33%) |
Nov 17, 2014 | 6.140 | 6.030 | 6.080 | 1,070,364 | -0.06(-0.98%) | |
Nov 14, 2014 | 6.020 | 6.150 | 6.020 | 6.140 | 650,758 | +0.04(+0.66%) |
Nov 13, 2014 | 6.184 | 6.200 | 6.070 | 6.100 | 1,370,262 | -0.19(-3.02%) |
Nov 12, 2014 | 6.250 | 6.350 | 6.240 | 6.290 | 795,907 | +0.03(+0.48%) |
Nov 11, 2014 | 6.270 | 6.360 | 6.190 | 6.260 | 818,932 | -0.10(-1.57%) |
Nov 10, 2014 | 6.430 | 6.450 | 6.350 | 6.360 | 857,572 | +0.06(+0.97%) |
Nov 07, 2014 | 6.220 | 6.300 | 6.200 | 6.299 | 630,750 | +0.08(+1.27%) |
Nov 06, 2014 | 6.360 | 6.380 | 6.180 | 6.220 | 1,098,659 | -0.24(-3.72%) |
Nov 05, 2014 | 6.490 | 6.490 | 6.400 | 6.460 | 568,362 | -0.11(-1.67%) |
Nov 04, 2014 | 6.568 | 6.590 | 6.500 | 6.570 | 389,635 | -0.05(-0.76%) |
Nov 03, 2014 | 6.650 | 6.680 | 6.550 | 6.620 | 688,295 | +0.02(+0.33%) |
Oct 31, 2014 | 6.600 | 6.630 | 6.550 | 6.598 | 1,110,677 | -0.10(-1.52%) |
Oct 30, 2014 | 6.645 | 6.790 | 6.640 | 6.700 | 1,122,111 | +0.28(+4.28%) |
Oct 29, 2014 | 6.515 | 6.530 | 6.410 | 6.425 | 564,885 | -0.04(-0.70%) |
Oct 28, 2014 | 6.430 | 6.480 | 6.410 | 6.470 | 591,441 | +0.04(+0.69%) |
Oct 27, 2014 | 6.360 | 6.440 | 6.530 | 6.426 | 1,224,439 | -0.10(-1.60%) |
Oct 24, 2014 | 6.435 | 6.560 | 6.380 | 6.530 | 667,980 | +0.10(+1.59%) |
Oct 23, 2014 | 6.420 | 6.470 | 6.400 | 6.428 | 506,128 | -0.01(-0.19%) |
Oct 22, 2014 | 6.490 | 6.512 | 6.410 | 6.440 | 748,989 | -0.17(-2.57%) |
Oct 21, 2014 | 6.580 | 6.630 | 6.570 | 6.610 | 747,433 | +0.04(+0.61%) |
Oct 20, 2014 | 6.545 | 6.590 | 6.540 | 6.570 | 630,765 | -0.07(-1.05%) |
Oct 17, 2014 | 6.613 | 6.720 | 6.590 | 6.640 | 429,319 | +0.07(+1.07%) |
Oct 16, 2014 | 6.460 | 6.650 | 6.450 | 6.570 | 1,278,820 | -0.12(-1.79%) |
Oct 15, 2014 | 6.660 | 6.710 | 6.530 | 6.690 | 1,126,692 | +0.08(+1.21%) |
Oct 14, 2014 | 6.720 | 6.740 | 6.550 | 6.610 | 719,893 | -0.11(-1.64%) |
Oct 13, 2014 | 6.755 | 6.780 | 6.700 | 6.720 | 446,304 | +0.07(+1.05%) |
Oct 10, 2014 | 6.610 | 6.750 | 6.600 | 6.650 | 3,287,139 | -0.11(-1.63%) |
Oct 09, 2014 | 6.800 | 6.810 | 6.710 | 6.760 | 785,243 | -0.12(-1.74%) |
Oct 08, 2014 | 6.820 | 6.890 | 6.720 | 6.880 | 1,158,666 | +0.00(+0.00%) |
Oct 07, 2014 | 6.940 | 6.940 | 6.860 | 6.880 | 656,086 | -0.14(-2.02%) |
Oct 06, 2014 | 7.000 | 7.040 | 6.950 | 7.022 | 501,779 | +0.09(+1.33%) |
Oct 03, 2014 | 6.885 | 6.960 | 6.870 | 6.930 | 811,029 | +0.05(+0.73%) |
Oct 02, 2014 | 6.850 | 6.920 | 6.780 | 6.880 | 740,429 | -0.08(-1.15%) |
Oct 01, 2014 | 7.020 | 7.030 | 6.910 | 6.960 | 768,317 | -0.02(-0.29%) |
Sep 30, 2014 | 7.000 | 7.070 | 6.960 | 6.980 | 629,418 | +0.00(+0.00%) |
Sep 29, 2014 | 6.946 | 7.000 | 6.920 | 6.980 | 993,577 | -0.17(-2.38%) |
Sep 26, 2014 | 6.976 | 7.160 | 6.975 | 7.150 | 853,418 | +0.04(+0.56%) |
Sep 25, 2014 | 7.190 | 7.200 | 7.060 | 7.110 | 689,652 | -0.19(-2.60%) |
Sep 24, 2014 | 7.240 | 7.310 | 7.200 | 7.300 | 942,373 | +0.17(+2.38%) |
Sep 23, 2014 | 7.050 | 7.160 | 7.040 | 7.130 | 499,903 | +0.10(+1.42%) |
Sep 22, 2014 | 7.075 | 7.080 | 7.000 | 7.030 | 800,754 | -0.05(-0.71%) |
Sep 19, 2014 | 7.130 | 7.170 | 7.055 | 7.080 | 577,419 | -0.07(-0.98%) |
Sep 18, 2014 | 7.190 | 7.220 | 7.090 | 7.150 | 470,127 | -0.04(-0.56%) |
Sep 17, 2014 | 7.175 | 7.240 | 7.160 | 7.190 | 681,466 | -0.08(-1.17%) |
Sep 16, 2014 | 7.170 | 7.370 | 7.150 | 7.275 | 542,856 | +0.14(+1.89%) |
Sep 15, 2014 | 7.115 | 7.150 | 7.100 | 7.140 | 920,254 | -0.18(-2.46%) |
Sep 12, 2014 | 7.290 | 7.330 | 7.200 | 7.320 | 580,151 | -0.04(-0.54%) |
Sep 11, 2014 | 7.280 | 7.360 | 7.270 | 7.360 | 2,105,320 | -0.19(-2.52%) |
Sep 10, 2014 | 7.455 | 7.560 | 7.430 | 7.550 | 510,122 | +0.10(+1.34%) |
Sep 09, 2014 | 7.520 | 7.550 | 7.410 | 7.450 | 382,568 | -0.09(-1.19%) |
Sep 08, 2014 | 7.460 | 7.600 | 7.420 | 7.540 | 811,616 | -0.04(-0.53%) |
Sep 05, 2014 | 7.585 | 7.605 | 7.470 | 7.580 | 928,395 | +0.26(+3.55%) |
Sep 04, 2014 | 7.529 | 7.530 | 7.310 | 7.320 | 1,137,954 | -0.21(-2.79%) |
Sep 03, 2014 | 7.560 | 7.570 | 7.500 | 7.530 | 1,532,285 | +0.41(+5.74%) |
Sep 02, 2014 | 7.085 | 7.160 | 7.070 | 7.122 | 738,269 | -0.07(-0.93%) |
Aug 29, 2014 | 7.189 | 7.189 | 7.189 | 0 | -0.12(-1.66%) | |
Aug 28, 2014 | 7.185 | 7.320 | 7.180 | 7.310 | 1,410,623 | -0.19(-2.53%) |
Aug 27, 2014 | 7.552 | 7.570 | 7.490 | 7.500 | 1,139,122 | -0.01(-0.20%) |
Aug 26, 2014 | 7.510 | 7.530 | 7.474 | 7.515 | 814,313 | -0.08(-0.99%) |
Aug 25, 2014 | 7.500 | 7.600 | 7.470 | 7.590 | 945,601 | +0.14(+1.95%) |
Aug 22, 2014 | 7.500 | 7.500 | 7.430 | 7.445 | 3,644,853 | -0.13(-1.78%) |
Aug 21, 2014 | 7.590 | 7.600 | 7.530 | 7.580 | 458,575 | +0.01(+0.10%) |
Aug 20, 2014 | 7.550 | 7.580 | 7.520 | 7.572 | 335,824 | +0.00(+0.03%) |
Aug 19, 2014 | 7.540 | 7.580 | 7.538 | 7.570 | 503,058 | +0.07(+0.97%) |
Aug 18, 2014 | 7.440 | 7.500 | 7.430 | 7.497 | 611,447 | +0.21(+2.85%) |
Aug 15, 2014 | 7.390 | 7.420 | 7.180 | 7.290 | 1,187,688 | +0.02(+0.28%) |
Aug 14, 2014 | 7.350 | 7.360 | 7.270 | 7.270 | 883,121 | +0.01(+0.14%) |
Aug 13, 2014 | 7.250 | 7.290 | 7.230 | 7.260 | 500,700 | +0.13(+1.82%) |
Aug 12, 2014 | 7.070 | 7.130 | 7.045 | 7.130 | 490,257 | -0.05(-0.70%) |
Aug 11, 2014 | 7.130 | 7.190 | 7.120 | 7.180 | 1,159,697 | +0.06(+0.86%) |
Aug 08, 2014 | 7.035 | 7.100 | 6.940 | 7.119 | 654,233 | +0.10(+1.41%) |
Aug 07, 2014 | 6.980 | 7.030 | 6.864 | 7.020 | 3,225,663 | +0.17(+2.48%) |
Aug 06, 2014 | 6.830 | 6.950 | 6.810 | 6.850 | 2,416,303 | -0.17(-2.40%) |
Aug 05, 2014 | 7.015 | 7.090 | 6.990 | 7.019 | 1,143,486 | -0.26(-3.59%) |
Aug 04, 2014 | 7.150 | 7.280 | 7.130 | 7.280 | 786,926 | -0.08(-1.09%) |
Aug 01, 2014 | 7.290 | 7.360 | 7.250 | 7.360 | 573,981 | +0.03(+0.41%) |
Jul 31, 2014 | 7.400 | 7.410 | 7.310 | 7.330 | 813,955 | -0.17(-2.27%) |
Jul 30, 2014 | 7.500 | 7.550 | 7.430 | 7.500 | 1,489,361 | +0.18(+2.46%) |
Jul 29, 2014 | 7.360 | 7.460 | 7.260 | 7.320 | 2,031,296 | -0.16(-2.14%) |
Jul 28, 2014 | 7.390 | 7.500 | 7.380 | 7.480 | 1,128,918 | -0.14(-1.84%) |
Jul 25, 2014 | 7.650 | 7.670 | 7.575 | 7.620 | 688,981 | -0.13(-1.68%) |
Jul 24, 2014 | 7.740 | 7.880 | 7.730 | 7.750 | 712,952 | -0.06(-0.77%) |
Jul 23, 2014 | 7.760 | 7.850 | 7.750 | 7.810 | 681,423 | -0.08(-1.01%) |
Jul 22, 2014 | 7.911 | 7.930 | 7.870 | 7.890 | 995,573 | +0.13(+1.68%) |
Jul 21, 2014 | 7.725 | 7.780 | 7.660 | 7.760 | 4,069,903 | -0.18(-2.27%) |
Jul 18, 2014 | 7.880 | 7.950 | 7.840 | 7.940 | 1,670,072 | +0.21(+2.72%) |
Jul 17, 2014 | 7.900 | 7.990 | 7.720 | 7.730 | 2,660,853 | -0.52(-6.30%) |
Jul 16, 2014 | 8.212 | 8.280 | 8.210 | 8.250 | 815,764 | +0.09(+1.10%) |
Jul 15, 2014 | 8.235 | 8.250 | 8.150 | 8.160 | 757,539 | -0.41(-4.78%) |
Jul 14, 2014 | 8.520 | 8.580 | 8.500 | 8.570 | 395,647 | -0.05(-0.58%) |
Jul 11, 2014 | 8.580 | 8.630 | 8.570 | 8.620 | 149,791 | -0.07(-0.81%) |
Jul 10, 2014 | 8.600 | 8.730 | 8.600 | 8.690 | 601,819 | -0.16(-1.81%) |
Jul 09, 2014 | 8.815 | 8.860 | 8.770 | 8.850 | 761,805 | +0.09(+1.03%) |
Jul 08, 2014 | 8.830 | 8.850 | 8.720 | 8.760 | 1,087,118 | -0.06(-0.68%) |
Jul 07, 2014 | 8.740 | 8.820 | 8.720 | 8.820 | 571,716 | -0.11(-1.23%) |
Jul 03, 2014 | 8.930 | 8.930 | 8.930 | 0 | +0.04(+0.45%) | |
Jul 02, 2014 | 8.860 | 8.890 | 8.810 | 8.890 | 376,060 | +0.19(+2.18%) |
Jul 01, 2014 | 8.700 | 8.720 | 8.650 | 8.700 | 374,893 | -0.02(-0.17%) |
Jun 30, 2014 | 8.650 | 8.730 | 8.635 | 8.715 | 1,037,429 | -0.10(-1.08%) |
Jun 27, 2014 | 8.845 | 8.890 | 8.810 | 8.810 | 1,008,310 | -0.03(-0.34%) |
Jun 26, 2014 | 8.790 | 8.840 | 8.721 | 8.840 | 1,114,916 | -0.03(-0.34%) |
Jun 25, 2014 | 8.879 | 8.880 | 8.824 | 8.870 | 453,844 | -0.10(-1.11%) |
Jun 24, 2014 | 9.000 | 9.080 | 8.970 | 8.970 | 1,881,532 | +0.32(+3.64%) |
Jun 23, 2014 | 8.530 | 8.670 | 8.510 | 8.655 | 658,891 | +0.20(+2.37%) |
Jun 20, 2014 | 8.510 | 8.510 | 8.440 | 8.455 | 1,671,825 | -0.04(-0.41%) |
Jun 19, 2014 | 8.590 | 8.595 | 8.440 | 8.490 | 848,511 | -0.02(-0.18%) |
Jun 18, 2014 | 8.390 | 8.520 | 8.360 | 8.505 | 556,405 | +0.20(+2.35%) |
Jun 17, 2014 | 8.295 | 8.310 | 8.261 | 8.310 | 477,538 | +0.03(+0.36%) |
Jun 16, 2014 | 8.347 | 8.370 | 8.270 | 8.280 | 1,894,361 | -0.07(-0.84%) |
Jun 13, 2014 | 8.320 | 8.370 | 8.300 | 8.350 | 662,550 | -0.08(-0.95%) |
Jun 12, 2014 | 8.489 | 8.490 | 8.410 | 8.430 | 1,489,072 | -0.09(-1.06%) |
Jun 11, 2014 | 8.440 | 8.530 | 8.430 | 8.520 | 1,779,984 | +0.09(+1.07%) |
Jun 10, 2014 | 8.360 | 8.450 | 8.320 | 8.430 | 580,917 | +0.08(+0.96%) |
Jun 06, 2014 | 8.320 | 8.360 | 8.300 | 8.350 | 529,253 | +0.07(+0.85%) |
Jun 05, 2014 | 8.262 | 8.340 | 8.200 | 8.280 | 613,848 | +0.10(+1.22%) |
Jun 04, 2014 | 8.289 | 8.290 | 8.150 | 8.180 | 1,339,529 | -0.12(-1.45%) |
Jun 03, 2014 | 8.150 | 8.300 | 8.130 | 8.300 | 900,322 | +0.06(+0.73%) |
Jun 02, 2014 | 8.320 | 8.340 | 8.070 | 8.240 | 1,290,133 | +0.07(+0.86%) |
May 30, 2014 | 8.249 | 8.250 | 8.160 | 8.170 | 619,798 | -0.20(-2.39%) |
May 29, 2014 | 8.351 | 8.380 | 8.320 | 8.370 | 842,553 | +0.15(+1.82%) |
May 28, 2014 | 8.230 | 8.247 | 8.160 | 8.220 | 772,065 | -0.01(-0.12%) |
May 27, 2014 | 8.269 | 8.320 | 8.210 | 8.230 | 1,844,700 | -0.18(-2.14%) |
May 23, 2014 | 8.410 | 8.410 | 8.410 | 0 | -0.02(-0.24%) | |
May 22, 2014 | 8.460 | 8.470 | 8.409 | 8.430 | 1,304,857 | -0.19(-2.19%) |
May 21, 2014 | 8.580 | 8.620 | 8.460 | 8.619 | 1,964,793 | +0.11(+1.28%) |
May 20, 2014 | 8.430 | 8.510 | 8.397 | 8.510 | 1,541,127 | -0.15(-1.73%) |
May 19, 2014 | 8.590 | 8.670 | 8.540 | 8.660 | 3,008,908 | +0.27(+3.16%) |
May 16, 2014 | 8.260 | 8.410 | 8.250 | 8.395 | 1,737,198 | +0.21(+2.63%) |
May 15, 2014 | 8.280 | 8.290 | 8.100 | 8.180 | 2,684,458 | +0.05(+0.62%) |
May 14, 2014 | 8.051 | 8.160 | 8.050 | 8.130 | 3,330,319 | +0.12(+1.50%) |
May 13, 2014 | 8.040 | 8.050 | 7.960 | 8.010 | 1,643,665 | +0.19(+2.43%) |
May 12, 2014 | 7.859 | 7.870 | 7.720 | 7.820 | 1,518,672 | -0.06(-0.76%) |
May 09, 2014 | 7.830 | 7.930 | 7.830 | 7.880 | 3,510,720 | +0.03(+0.38%) |
May 08, 2014 | 7.795 | 7.880 | 7.790 | 7.850 | 3,047,933 | +0.14(+1.82%) |
May 07, 2014 | 7.580 | 7.890 | 7.570 | 7.710 | 1,650,521 | +0.37(+5.04%) |
May 06, 2014 | 7.304 | 7.400 | 7.265 | 7.340 | 1,824,039 | +0.13(+1.80%) |
May 05, 2014 | 7.100 | 7.210 | 7.020 | 7.210 | 560,620 | +0.14(+1.98%) |
May 02, 2014 | 7.109 | 7.160 | 7.060 | 7.070 | 1,105,067 | -0.13(-1.81%) |