Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.520 | 5.710 | 5.420 | 5.690 | 480,041 | +0.15(+2.71%) |
Jul 30, 2015 | 5.370 | 5.570 | 5.150 | 5.540 | 572,915 | +0.12(+2.21%) |
Jul 29, 2015 | 5.580 | 5.584 | 5.290 | 5.420 | 2,741,074 | -0.17(-3.04%) |
Jul 28, 2015 | 5.520 | 5.640 | 5.360 | 5.590 | 321,026 | +0.08(+1.45%) |
Jul 27, 2015 | 5.630 | 5.670 | 5.410 | 5.510 | 466,333 | -0.14(-2.48%) |
Jul 24, 2015 | 5.600 | 5.860 | 5.560 | 5.650 | 634,620 | -0.04(-0.70%) |
Jul 23, 2015 | 5.390 | 5.750 | 5.330 | 5.690 | 2,981,881 | +0.30(+5.57%) |
Jul 22, 2015 | 5.200 | 5.405 | 5.180 | 5.390 | 314,975 | +0.13(+2.47%) |
Jul 21, 2015 | 5.100 | 5.340 | 5.100 | 5.260 | 300,949 | +0.16(+3.14%) |
Jul 20, 2015 | 5.380 | 5.456 | 5.070 | 5.100 | 260,999 | -0.28(-5.20%) |
Jul 17, 2015 | 5.390 | 5.408 | 5.260 | 5.380 | 288,514 | +0.02(+0.37%) |
Jul 16, 2015 | 5.350 | 5.470 | 5.280 | 5.360 | 266,037 | +0.06(+1.13%) |
Jul 15, 2015 | 5.590 | 5.590 | 5.290 | 5.300 | 273,730 | -0.27(-4.85%) |
Jul 14, 2015 | 5.450 | 5.590 | 5.420 | 5.570 | 321,697 | +0.10(+1.83%) |
Jul 13, 2015 | 5.300 | 5.490 | 5.270 | 5.470 | 333,643 | +0.19(+3.60%) |
Jul 10, 2015 | 5.160 | 5.310 | 5.100 | 5.280 | 298,922 | +0.20(+3.94%) |
Jul 09, 2015 | 5.100 | 5.190 | 5.030 | 5.080 | 368,038 | +0.06(+1.20%) |
Jul 08, 2015 | 5.290 | 5.290 | 5.000 | 5.020 | 556,081 | -0.29(-5.46%) |
Jul 07, 2015 | 5.360 | 5.430 | 5.110 | 5.310 | 455,716 | -0.06(-1.12%) |
Jul 06, 2015 | 5.170 | 5.380 | 5.100 | 5.370 | 490,865 | +0.17(+3.27%) |
Jul 02, 2015 | 5.440 | 5.200 | 5.200 | 5.200 | 381,800 | -0.21(-3.88%) |
Jul 01, 2015 | 5.810 | 5.820 | 5.375 | 5.410 | 505,092 | -0.35(-6.08%) |
Jun 30, 2015 | 5.640 | 5.780 | 5.510 | 5.760 | 570,876 | +0.05(+0.88%) |
Jun 29, 2015 | 5.600 | 5.720 | 5.430 | 5.710 | 1,233,524 | +0.10(+1.78%) |
Jun 26, 2015 | 5.270 | 5.610 | 5.140 | 5.610 | 1,392,003 | +0.38(+7.27%) |
Jun 25, 2015 | 5.160 | 5.260 | 5.130 | 5.230 | 315,744 | +0.08(+1.55%) |
Jun 24, 2015 | 5.200 | 5.290 | 5.110 | 5.150 | 276,467 | -0.09(-1.72%) |
Jun 23, 2015 | 5.330 | 5.410 | 5.210 | 5.240 | 496,663 | -0.12(-2.24%) |
Jun 22, 2015 | 5.430 | 5.490 | 5.320 | 5.360 | 344,878 | -0.02(-0.37%) |
Jun 19, 2015 | 5.480 | 5.500 | 5.360 | 5.380 | 440,807 | -0.08(-1.47%) |
Jun 18, 2015 | 5.350 | 5.500 | 5.340 | 5.460 | 473,007 | +0.14(+2.63%) |
Jun 17, 2015 | 5.390 | 5.540 | 5.310 | 5.320 | 436,733 | -0.06(-1.12%) |
Jun 16, 2015 | 5.400 | 5.510 | 5.350 | 5.380 | 336,451 | -0.05(-0.92%) |
Jun 15, 2015 | 5.550 | 5.620 | 5.380 | 5.430 | 445,407 | -0.15(-2.69%) |
Jun 12, 2015 | 5.840 | 5.850 | 5.570 | 5.580 | 439,616 | -0.27(-4.62%) |
Jun 11, 2015 | 5.820 | 5.900 | 5.770 | 5.850 | 285,474 | +0.02(+0.34%) |
Jun 10, 2015 | 5.930 | 5.980 | 5.800 | 5.830 | 320,078 | -0.07(-1.19%) |
Jun 09, 2015 | 5.920 | 5.980 | 5.750 | 5.900 | 391,449 | -0.06(-1.01%) |
Jun 08, 2015 | 6.000 | 6.020 | 5.840 | 5.960 | 450,882 | -0.04(-0.67%) |
Jun 05, 2015 | 6.000 | 6.035 | 5.890 | 6.000 | 517,067 | +0.04(+0.67%) |
Jun 04, 2015 | 5.900 | 5.980 | 5.800 | 5.960 | 679,772 | +0.07(+1.19%) |
Jun 03, 2015 | 5.790 | 5.990 | 5.675 | 5.890 | 835,309 | +0.14(+2.43%) |
Jun 02, 2015 | 5.550 | 5.800 | 5.520 | 5.750 | 508,276 | +0.15(+2.68%) |
Jun 01, 2015 | 5.660 | 5.740 | 5.570 | 5.600 | 476,696 | -0.04(-0.71%) |
May 29, 2015 | 5.430 | 5.650 | 5.370 | 5.640 | 601,771 | +0.18(+3.30%) |
May 28, 2015 | 5.580 | 5.610 | 5.300 | 5.460 | 707,386 | -0.13(-2.33%) |
May 27, 2015 | 5.560 | 5.640 | 5.520 | 5.590 | 338,486 | +0.04(+0.72%) |
May 26, 2015 | 5.670 | 5.674 | 5.460 | 5.550 | 548,840 | -0.19(-3.31%) |
May 22, 2015 | 5.800 | 5.740 | 5.740 | 5.740 | 213,700 | -0.08(-1.37%) |
May 21, 2015 | 5.800 | 5.890 | 5.770 | 5.820 | 352,374 | +0.03(+0.52%) |
May 20, 2015 | 5.870 | 5.870 | 5.650 | 5.790 | 295,737 | -0.04(-0.69%) |
May 19, 2015 | 5.940 | 6.000 | 5.810 | 5.830 | 335,449 | -0.12(-2.02%) |
May 18, 2015 | 5.850 | 5.990 | 5.850 | 5.950 | 534,091 | +0.05(+0.85%) |
May 15, 2015 | 6.050 | 6.050 | 5.880 | 5.900 | 486,689 | -0.18(-2.96%) |
May 14, 2015 | 6.150 | 6.200 | 6.046 | 6.080 | 1,019,640 | -0.02(-0.33%) |
May 13, 2015 | 6.110 | 6.150 | 5.990 | 6.100 | 637,340 | -0.02(-0.33%) |
May 12, 2015 | 6.130 | 6.156 | 6.010 | 6.120 | 337,716 | -0.05(-0.81%) |
May 11, 2015 | 6.200 | 6.218 | 6.070 | 6.170 | 603,952 | +0.08(+1.31%) |
May 08, 2015 | 6.040 | 6.180 | 6.020 | 6.090 | 688,857 | +0.12(+2.01%) |
May 07, 2015 | 5.920 | 6.040 | 5.820 | 5.970 | 1,279,571 | -0.01(-0.17%) |
May 06, 2015 | 6.100 | 6.330 | 5.930 | 5.980 | 1,848,487 | +0.15(+2.57%) |
May 05, 2015 | 6.040 | 6.080 | 5.750 | 5.830 | 693,865 | -0.18(-3.00%) |
May 04, 2015 | 5.970 | 6.110 | 5.700 | 6.010 | 1,132,294 | +0.34(+6.00%) |
May 01, 2015 | 5.480 | 5.990 | 5.400 | 5.670 | 1,032,015 | +0.51(+9.88%) |
Apr 30, 2015 | 5.440 | 5.544 | 5.110 | 5.160 | 658,908 | -0.31(-5.67%) |
Apr 29, 2015 | 5.560 | 5.595 | 5.380 | 5.470 | 354,791 | -0.12(-2.15%) |
Apr 28, 2015 | 5.620 | 5.720 | 5.420 | 5.590 | 320,116 | +0.00(+0.00%) |
Apr 27, 2015 | 5.760 | 5.930 | 5.500 | 5.590 | 671,126 | -0.17(-2.95%) |
Apr 24, 2015 | 5.930 | 5.980 | 5.730 | 5.760 | 502,689 | -0.14(-2.37%) |
Apr 23, 2015 | 5.910 | 6.010 | 5.870 | 5.900 | 505,052 | +0.00(+0.00%) |
Apr 22, 2015 | 5.960 | 6.040 | 5.820 | 5.900 | 341,372 | -0.07(-1.17%) |
Apr 21, 2015 | 6.250 | 6.290 | 5.896 | 5.970 | 656,336 | -0.24(-3.79%) |
Apr 20, 2015 | 6.160 | 6.285 | 6.100 | 6.205 | 435,940 | +0.05(+0.89%) |
Apr 17, 2015 | 6.380 | 6.408 | 6.130 | 6.150 | 460,682 | -0.28(-4.35%) |
Apr 16, 2015 | 6.440 | 6.520 | 6.260 | 6.430 | 656,053 | -0.01(-0.16%) |
Apr 15, 2015 | 6.030 | 6.550 | 5.990 | 6.440 | 2,925,744 | +0.44(+7.33%) |
Apr 14, 2015 | 6.010 | 6.100 | 5.870 | 6.000 | 1,511,581 | -0.02(-0.33%) |
Apr 13, 2015 | 5.950 | 6.100 | 5.950 | 6.020 | 736,679 | +0.07(+1.18%) |
Apr 10, 2015 | 6.060 | 6.160 | 5.880 | 5.950 | 431,438 | -0.05(-0.83%) |
Apr 09, 2015 | 5.900 | 6.026 | 5.850 | 6.000 | 943,574 | +0.11(+1.87%) |
Apr 08, 2015 | 5.870 | 6.000 | 5.870 | 5.890 | 678,741 | +0.02(+0.34%) |
Apr 07, 2015 | 5.850 | 5.950 | 5.800 | 5.870 | 483,188 | +0.02(+0.34%) |
Apr 06, 2015 | 5.810 | 5.950 | 5.785 | 5.850 | 501,273 | +0.07(+1.21%) |
Apr 02, 2015 | 5.920 | 5.780 | 5.780 | 5.780 | 599,200 | -0.16(-2.69%) |
Apr 01, 2015 | 5.830 | 5.950 | 5.660 | 5.940 | 719,289 | +0.10(+1.71%) |
Mar 31, 2015 | 6.040 | 6.070 | 5.720 | 5.840 | 1,879,969 | -0.36(-5.81%) |
Mar 30, 2015 | 5.620 | 6.215 | 5.620 | 6.200 | 1,962,000 | +0.61(+10.91%) |
Mar 27, 2015 | 5.420 | 5.630 | 5.410 | 5.590 | 473,094 | +0.17(+3.14%) |
Mar 26, 2015 | 5.460 | 5.580 | 5.380 | 5.420 | 618,635 | -0.08(-1.54%) |
Mar 25, 2015 | 5.730 | 5.740 | 5.400 | 5.505 | 586,100 | -0.23(-3.93%) |
Mar 24, 2015 | 5.750 | 5.880 | 5.610 | 5.730 | 413,645 | +0.01(+0.17%) |
Mar 23, 2015 | 5.610 | 5.790 | 5.450 | 5.720 | 530,229 | +0.09(+1.60%) |
Mar 20, 2015 | 5.730 | 5.750 | 5.570 | 5.630 | 521,787 | -0.08(-1.40%) |
Mar 19, 2015 | 5.720 | 5.790 | 5.640 | 5.710 | 418,547 | +0.00(+0.00%) |
Mar 18, 2015 | 5.700 | 5.770 | 5.610 | 5.710 | 398,264 | +0.02(+0.35%) |
Mar 17, 2015 | 5.670 | 5.790 | 5.527 | 5.690 | 668,738 | -0.03(-0.52%) |
Mar 16, 2015 | 5.880 | 5.880 | 5.710 | 5.720 | 432,121 | -0.14(-2.39%) |
Mar 13, 2015 | 5.850 | 5.910 | 5.700 | 5.860 | 444,368 | -0.01(-0.17%) |
Mar 12, 2015 | 5.880 | 5.950 | 5.830 | 5.870 | 368,742 | +0.06(+1.03%) |
Mar 11, 2015 | 5.910 | 5.960 | 5.765 | 5.810 | 327,585 | -0.09(-1.53%) |
Mar 10, 2015 | 5.840 | 5.960 | 5.690 | 5.900 | 459,640 | -0.02(-0.34%) |
Mar 09, 2015 | 6.150 | 6.200 | 5.670 | 5.920 | 924,593 | -0.25(-4.05%) |
Mar 06, 2015 | 6.330 | 6.400 | 6.090 | 6.170 | 558,346 | -0.22(-3.44%) |
Mar 05, 2015 | 6.400 | 6.580 | 6.270 | 6.390 | 572,093 | +0.03(+0.47%) |
Mar 04, 2015 | 6.250 | 6.530 | 6.020 | 6.360 | 1,427,142 | +0.05(+0.79%) |
Mar 03, 2015 | 6.310 | 6.420 | 6.230 | 6.310 | 528,374 | -0.01(-0.16%) |
Mar 02, 2015 | 6.170 | 6.520 | 6.170 | 6.320 | 557,871 | +0.02(+0.32%) |
Feb 27, 2015 | 6.710 | 6.890 | 6.170 | 6.300 | 1,574,311 | -0.45(-6.67%) |
Feb 26, 2015 | 6.760 | 6.930 | 6.680 | 6.750 | 639,748 | -0.04(-0.59%) |
Feb 25, 2015 | 6.790 | 6.980 | 6.705 | 6.790 | 521,371 | -0.02(-0.29%) |
Feb 24, 2015 | 6.870 | 7.000 | 6.790 | 6.810 | 424,026 | -0.06(-0.87%) |
Feb 23, 2015 | 6.830 | 6.920 | 6.730 | 6.870 | 521,724 | +0.02(+0.29%) |
Feb 20, 2015 | 6.780 | 6.910 | 6.720 | 6.850 | 438,262 | +0.10(+1.48%) |
Feb 19, 2015 | 6.970 | 7.070 | 6.660 | 6.750 | 1,801,224 | -0.22(-3.16%) |
Feb 18, 2015 | 6.890 | 7.040 | 6.800 | 6.970 | 343,483 | +0.06(+0.87%) |
Feb 17, 2015 | 6.940 | 7.170 | 6.860 | 6.910 | 434,513 | -0.05(-0.72%) |
Feb 13, 2015 | 7.040 | 6.960 | 6.960 | 6.960 | 428,400 | -0.06(-0.85%) |
Feb 12, 2015 | 7.170 | 7.170 | 6.830 | 7.020 | 490,927 | -0.05(-0.71%) |
Feb 11, 2015 | 6.920 | 7.300 | 6.910 | 7.070 | 695,554 | +0.14(+2.02%) |
Feb 10, 2015 | 6.910 | 6.990 | 6.800 | 6.930 | 480,879 | +0.11(+1.61%) |
Feb 09, 2015 | 6.710 | 6.960 | 6.680 | 6.820 | 582,473 | +0.02(+0.29%) |
Feb 06, 2015 | 7.050 | 7.220 | 6.750 | 6.800 | 717,746 | -0.25(-3.55%) |
Feb 05, 2015 | 6.640 | 7.150 | 6.640 | 7.050 | 995,343 | +0.24(+3.52%) |
Feb 04, 2015 | 7.950 | 7.970 | 6.890 | 6.810 | 3,725,331 | -1.52(-18.25%) |
Feb 03, 2015 | 8.170 | 8.350 | 8.070 | 8.330 | 665,518 | +0.18(+2.21%) |
Feb 02, 2015 | 8.090 | 8.490 | 8.020 | 8.150 | 713,763 | +0.11(+1.37%) |
Jan 30, 2015 | 8.130 | 8.220 | 8.020 | 8.040 | 767,790 | -0.13(-1.59%) |
Jan 29, 2015 | 7.980 | 8.200 | 7.870 | 8.170 | 440,163 | +0.18(+2.25%) |
Jan 28, 2015 | 8.310 | 8.350 | 7.870 | 7.990 | 614,226 | -0.27(-3.27%) |
Jan 27, 2015 | 7.880 | 8.340 | 7.830 | 8.260 | 732,822 | +0.23(+2.86%) |
Jan 26, 2015 | 7.920 | 8.090 | 7.792 | 8.030 | 714,894 | +0.15(+1.90%) |
Jan 23, 2015 | 7.880 | 8.000 | 7.790 | 7.880 | 288,871 | -0.02(-0.25%) |
Jan 22, 2015 | 7.860 | 7.980 | 7.610 | 7.900 | 356,914 | +0.09(+1.15%) |
Jan 21, 2015 | 8.110 | 8.110 | 7.720 | 7.810 | 536,803 | -0.31(-3.82%) |
Jan 20, 2015 | 7.840 | 8.160 | 7.680 | 8.120 | 750,627 | +0.26(+3.31%) |
Jan 16, 2015 | 7.550 | 7.880 | 7.550 | 7.860 | 535,354 | +0.27(+3.56%) |
Jan 15, 2015 | 8.220 | 8.330 | 7.470 | 7.590 | 1,046,021 | -0.57(-6.99%) |
Jan 14, 2015 | 8.250 | 8.490 | 8.100 | 8.160 | 607,214 | +0.09(+1.12%) |
Jan 13, 2015 | 8.490 | 8.780 | 7.900 | 8.070 | 996,481 | -0.23(-2.77%) |
Jan 12, 2015 | 7.760 | 8.340 | 7.760 | 8.300 | 1,046,722 | +0.74(+9.79%) |
Jan 09, 2015 | 7.700 | 7.710 | 7.420 | 7.560 | 379,635 | -0.17(-2.20%) |
Jan 08, 2015 | 7.700 | 7.800 | 7.490 | 7.730 | 393,836 | +0.05(+0.65%) |
Jan 07, 2015 | 7.710 | 7.799 | 7.520 | 7.680 | 403,909 | +0.08(+1.05%) |
Jan 06, 2015 | 7.780 | 7.855 | 7.360 | 7.600 | 516,540 | -0.14(-1.81%) |
Jan 05, 2015 | 7.720 | 8.070 | 7.640 | 7.740 | 568,229 | -0.07(-0.90%) |
Jan 02, 2015 | 7.880 | 8.060 | 7.650 | 7.810 | 505,171 | -0.03(-0.38%) |
Dec 31, 2014 | 7.650 | 7.840 | 7.840 | 7.840 | 1,044,700 | +0.27(+3.57%) |
Dec 30, 2014 | 7.770 | 8.100 | 7.530 | 7.570 | 686,460 | -0.20(-2.57%) |
Dec 29, 2014 | 7.800 | 7.920 | 7.690 | 7.770 | 423,700 | -0.06(-0.77%) |
Dec 26, 2014 | 7.520 | 7.850 | 7.480 | 7.830 | 399,885 | +0.37(+4.96%) |
Dec 24, 2014 | 7.490 | 7.460 | 7.460 | 7.460 | 198,400 | +0.01(+0.13%) |
Dec 23, 2014 | 7.710 | 7.750 | 7.380 | 7.450 | 496,738 | -0.25(-3.25%) |
Dec 22, 2014 | 7.470 | 7.750 | 7.370 | 7.700 | 604,051 | +0.20(+2.67%) |
Dec 19, 2014 | 7.250 | 7.500 | 7.060 | 7.500 | 1,155,238 | +0.23(+3.16%) |
Dec 18, 2014 | 7.120 | 7.490 | 7.120 | 7.270 | 840,235 | +0.29(+4.15%) |
Dec 17, 2014 | 6.600 | 6.990 | 6.600 | 6.980 | 532,574 | +0.36(+5.44%) |
Dec 16, 2014 | 6.520 | 6.870 | 6.410 | 6.620 | 471,101 | +0.06(+0.91%) |
Dec 15, 2014 | 6.810 | 6.960 | 6.560 | 6.560 | 473,024 | -0.25(-3.67%) |
Dec 12, 2014 | 6.700 | 6.947 | 6.700 | 6.810 | 295,024 | +0.04(+0.59%) |
Dec 11, 2014 | 6.730 | 7.050 | 6.730 | 6.770 | 658,778 | +0.06(+0.89%) |
Dec 10, 2014 | 6.750 | 6.920 | 6.650 | 6.710 | 293,648 | -0.09(-1.32%) |
Dec 09, 2014 | 6.500 | 6.900 | 6.250 | 6.800 | 579,321 | +0.26(+3.98%) |
Dec 08, 2014 | 6.690 | 6.780 | 6.530 | 6.540 | 504,812 | -0.16(-2.39%) |
Dec 05, 2014 | 6.720 | 6.830 | 6.680 | 6.700 | 305,896 | +0.01(+0.15%) |
Dec 04, 2014 | 6.750 | 6.810 | 6.670 | 6.690 | 307,568 | -0.05(-0.74%) |
Dec 03, 2014 | 6.740 | 6.820 | 6.620 | 6.740 | 595,724 | -0.02(-0.30%) |
Dec 02, 2014 | 6.650 | 6.930 | 6.650 | 6.760 | 466,587 | +0.13(+1.96%) |
Dec 01, 2014 | 6.700 | 7.010 | 6.630 | 6.630 | 703,382 | -0.13(-1.92%) |
Nov 28, 2014 | 7.100 | 7.450 | 6.610 | 6.760 | 782,224 | -0.30(-4.25%) |
Nov 26, 2014 | 7.000 | 7.060 | 7.060 | 7.060 | 559,000 | +0.05(+0.71%) |
Nov 25, 2014 | 7.000 | 7.070 | 6.860 | 7.010 | 950,405 | +0.04(+0.57%) |
Nov 24, 2014 | 6.900 | 7.050 | 6.870 | 6.970 | 609,269 | +0.12(+1.75%) |
Nov 21, 2014 | 7.000 | 7.005 | 6.810 | 6.850 | 454,446 | +0.03(+0.44%) |
Nov 20, 2014 | 6.510 | 6.880 | 6.500 | 6.820 | 506,640 | +0.26(+3.96%) |
Nov 19, 2014 | 6.930 | 6.950 | 6.510 | 6.560 | 655,611 | -0.41(-5.88%) |
Nov 18, 2014 | 7.000 | 7.100 | 6.880 | 6.970 | 567,875 | -0.01(-0.14%) |
Nov 17, 2014 | 6.710 | 7.130 | 6.670 | 6.980 | 775,914 | +0.18(+2.65%) |
Nov 14, 2014 | 6.940 | 6.940 | 6.610 | 6.800 | 679,448 | -0.13(-1.88%) |
Nov 13, 2014 | 6.760 | 7.000 | 6.700 | 6.930 | 780,377 | +0.18(+2.67%) |
Nov 12, 2014 | 6.670 | 6.795 | 6.500 | 6.750 | 467,092 | -0.01(-0.15%) |
Nov 11, 2014 | 6.620 | 6.850 | 6.450 | 6.760 | 797,780 | +0.12(+1.81%) |
Nov 10, 2014 | 6.530 | 6.665 | 6.420 | 6.640 | 998,442 | +0.12(+1.84%) |
Nov 07, 2014 | 6.530 | 6.550 | 6.390 | 6.520 | 625,744 | -0.01(-0.15%) |
Nov 06, 2014 | 6.380 | 6.540 | 6.350 | 6.530 | 587,548 | +0.19(+3.00%) |
Nov 05, 2014 | 6.640 | 6.670 | 6.300 | 6.340 | 615,983 | -0.23(-3.50%) |
Nov 04, 2014 | 6.540 | 6.650 | 6.420 | 6.570 | 754,939 | +0.01(+0.15%) |
Nov 03, 2014 | 6.640 | 6.710 | 6.470 | 6.560 | 1,063,186 | +0.00(+0.00%) |
Oct 31, 2014 | 6.800 | 6.840 | 6.530 | 6.560 | 1,235,461 | -0.06(-0.91%) |
Oct 30, 2014 | 6.120 | 6.695 | 6.105 | 6.620 | 3,303,926 | +0.49(+7.99%) |
Oct 29, 2014 | 6.250 | 6.300 | 5.830 | 6.130 | 914,912 | +0.01(+0.16%) |
Oct 28, 2014 | 6.080 | 6.230 | 5.980 | 6.120 | 911,912 | +0.05(+0.82%) |
Oct 27, 2014 | 6.040 | 6.070 | 5.870 | 6.070 | 1,105,413 | +0.00(+0.00%) |
Oct 24, 2014 | 5.850 | 6.270 | 5.760 | 6.070 | 1,727,525 | +0.41(+7.24%) |
Oct 23, 2014 | 5.300 | 5.880 | 5.300 | 5.660 | 894,075 | +0.23(+4.24%) |
Oct 22, 2014 | 5.610 | 5.670 | 5.400 | 5.430 | 466,214 | -0.13(-2.34%) |
Oct 21, 2014 | 5.580 | 5.640 | 5.430 | 5.560 | 454,641 | +0.00(+0.00%) |
Oct 20, 2014 | 5.410 | 5.580 | 5.370 | 5.560 | 426,214 | +0.13(+2.39%) |
Oct 17, 2014 | 5.600 | 5.740 | 5.320 | 5.430 | 724,946 | -0.08(-1.45%) |
Oct 16, 2014 | 5.110 | 5.520 | 5.080 | 5.510 | 911,723 | +0.28(+5.35%) |
Oct 15, 2014 | 5.030 | 5.240 | 4.860 | 5.230 | 849,654 | +0.13(+2.55%) |
Oct 14, 2014 | 5.010 | 5.210 | 4.950 | 5.100 | 538,336 | +0.14(+2.82%) |
Oct 13, 2014 | 4.970 | 5.200 | 4.850 | 4.960 | 665,114 | -0.03(-0.60%) |
Oct 10, 2014 | 4.890 | 5.135 | 4.840 | 4.990 | 1,406,360 | +0.06(+1.22%) |
Oct 09, 2014 | 4.860 | 4.980 | 4.820 | 4.930 | 631,589 | +0.08(+1.65%) |
Oct 08, 2014 | 4.750 | 4.880 | 4.520 | 4.850 | 564,903 | +0.04(+0.83%) |
Oct 07, 2014 | 4.850 | 5.020 | 4.750 | 4.810 | 334,881 | -0.08(-1.64%) |
Oct 06, 2014 | 5.130 | 5.140 | 4.870 | 4.890 | 513,791 | -0.24(-4.68%) |
Oct 03, 2014 | 5.010 | 5.130 | 4.840 | 5.130 | 311,569 | +0.20(+4.06%) |
Oct 02, 2014 | 4.860 | 5.000 | 4.760 | 4.930 | 454,125 | +0.04(+0.82%) |
Oct 01, 2014 | 4.990 | 5.040 | 4.710 | 4.890 | 687,875 | -0.02(-0.41%) |
Sep 30, 2014 | 5.090 | 5.130 | 4.900 | 4.910 | 940,390 | -0.20(-3.91%) |
Sep 29, 2014 | 4.850 | 5.130 | 4.850 | 5.110 | 374,204 | +0.18(+3.65%) |
Sep 26, 2014 | 4.850 | 5.000 | 4.785 | 4.930 | 685,437 | +0.09(+1.86%) |
Sep 25, 2014 | 5.120 | 5.140 | 4.820 | 4.840 | 573,002 | -0.28(-5.47%) |
Sep 24, 2014 | 5.000 | 5.159 | 4.960 | 5.120 | 380,160 | +0.16(+3.23%) |
Sep 23, 2014 | 5.070 | 5.115 | 4.900 | 4.960 | 342,853 | -0.15(-2.94%) |
Sep 22, 2014 | 4.990 | 5.120 | 4.970 | 5.110 | 452,147 | +0.10(+2.00%) |
Sep 19, 2014 | 5.170 | 5.170 | 4.880 | 5.010 | 805,238 | -0.14(-2.72%) |
Sep 18, 2014 | 5.160 | 5.260 | 5.080 | 5.150 | 215,857 | +0.03(+0.59%) |
Sep 17, 2014 | 5.120 | 5.270 | 5.030 | 5.120 | 283,675 | -0.01(-0.19%) |
Sep 16, 2014 | 5.080 | 5.160 | 5.050 | 5.130 | 440,521 | +0.07(+1.38%) |
Sep 15, 2014 | 5.260 | 5.280 | 5.020 | 5.060 | 628,687 | -0.20(-3.80%) |
Sep 12, 2014 | 5.370 | 5.450 | 5.260 | 5.260 | 370,457 | -0.15(-2.77%) |
Sep 11, 2014 | 5.390 | 5.410 | 5.280 | 5.410 | 336,210 | -0.01(-0.18%) |
Sep 10, 2014 | 5.250 | 5.450 | 5.210 | 5.420 | 334,783 | +0.15(+2.85%) |
Sep 09, 2014 | 5.510 | 5.600 | 5.260 | 5.270 | 771,725 | -0.22(-4.01%) |
Sep 08, 2014 | 5.160 | 5.490 | 5.160 | 5.490 | 556,582 | +0.29(+5.58%) |
Sep 05, 2014 | 5.240 | 5.250 | 5.090 | 5.200 | 910,618 | -0.07(-1.33%) |
Sep 04, 2014 | 5.160 | 5.430 | 5.160 | 5.270 | 477,502 | +0.11(+2.13%) |
Sep 03, 2014 | 5.800 | 5.880 | 5.140 | 5.160 | 978,563 | -0.62(-10.73%) |
Sep 02, 2014 | 6.030 | 6.030 | 5.730 | 5.780 | 755,246 | -0.08(-1.37%) |
Aug 29, 2014 | 5.600 | 5.860 | 5.860 | 5.860 | 1,000,800 | +0.32(+5.78%) |
Aug 28, 2014 | 5.380 | 5.580 | 5.280 | 5.540 | 524,311 | +0.16(+2.97%) |
Aug 27, 2014 | 5.330 | 5.480 | 5.180 | 5.380 | 363,739 | +0.04(+0.75%) |
Aug 26, 2014 | 5.280 | 5.350 | 5.120 | 5.340 | 455,753 | +0.12(+2.30%) |
Aug 25, 2014 | 5.330 | 5.380 | 5.070 | 5.220 | 733,291 | +0.01(+0.19%) |
Aug 22, 2014 | 4.980 | 5.240 | 4.950 | 5.210 | 434,458 | +0.25(+5.04%) |
Aug 21, 2014 | 4.950 | 5.080 | 4.760 | 4.960 | 510,510 | +0.05(+1.02%) |
Aug 20, 2014 | 5.080 | 5.100 | 4.920 | 4.910 | 220,976 | -0.20(-3.91%) |
Aug 19, 2014 | 5.170 | 5.240 | 5.030 | 5.110 | 431,998 | -0.02(-0.39%) |
Aug 18, 2014 | 5.320 | 5.320 | 5.010 | 5.130 | 602,133 | -0.05(-0.97%) |
Aug 15, 2014 | 5.230 | 5.540 | 5.085 | 5.180 | 876,411 | +0.17(+3.39%) |
Aug 14, 2014 | 4.980 | 5.050 | 4.950 | 5.010 | 438,758 | +0.04(+0.80%) |
Aug 13, 2014 | 4.870 | 4.990 | 4.870 | 4.970 | 331,293 | +0.10(+2.05%) |
Aug 12, 2014 | 4.850 | 4.940 | 4.840 | 4.870 | 360,685 | -0.02(-0.41%) |
Aug 11, 2014 | 4.910 | 4.930 | 4.760 | 4.890 | 500,513 | +0.01(+0.20%) |
Aug 08, 2014 | 4.770 | 4.980 | 4.700 | 4.880 | 520,888 | +0.14(+2.95%) |
Aug 07, 2014 | 4.740 | 4.860 | 4.710 | 4.740 | 395,203 | +0.00(+0.00%) |
Aug 06, 2014 | 4.620 | 4.860 | 4.620 | 4.740 | 326,256 | +0.09(+1.94%) |
Aug 05, 2014 | 4.580 | 4.740 | 4.510 | 4.650 | 430,653 | +0.03(+0.65%) |
Aug 04, 2014 | 4.470 | 4.650 | 4.400 | 4.620 | 442,389 | +0.22(+5.00%) |