Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.560 | 5.635 | 5.491 | 5.601 | 243,880 | +0.03(+0.62%) |
Apr 29, 2015 | 5.485 | 5.618 | 5.416 | 5.566 | 197,566 | +0.12(+2.11%) |
Apr 28, 2015 | 5.370 | 5.508 | 5.307 | 5.451 | 155,375 | +0.05(+1.00%) |
Apr 27, 2015 | 5.437 | 5.466 | 5.247 | 5.397 | 215,285 | -0.07(-1.26%) |
Apr 24, 2015 | 5.460 | 5.477 | 5.431 | 5.466 | 130,476 | +0.00(+0.00%) |
Apr 23, 2015 | 5.454 | 5.466 | 5.357 | 5.466 | 210,640 | +0.03(+0.53%) |
Apr 22, 2015 | 5.213 | 5.449 | 5.144 | 5.437 | 285,062 | +0.22(+4.19%) |
Apr 21, 2015 | 5.201 | 5.242 | 5.115 | 5.219 | 145,910 | +0.02(+0.44%) |
Apr 20, 2015 | 5.098 | 5.219 | 5.086 | 5.196 | 215,607 | +0.08(+1.57%) |
Apr 17, 2015 | 5.144 | 5.167 | 5.063 | 5.115 | 84,927 | +0.02(+0.34%) |
Apr 16, 2015 | 5.052 | 5.173 | 5.029 | 5.098 | 182,049 | +0.02(+0.45%) |
Apr 15, 2015 | 5.017 | 5.104 | 4.977 | 5.075 | 225,735 | +0.11(+2.20%) |
Apr 14, 2015 | 4.943 | 5.023 | 4.920 | 4.966 | 231,942 | +0.02(+0.46%) |
Apr 13, 2015 | 4.954 | 4.960 | 4.920 | 4.943 | 92,193 | -0.01(-0.12%) |
Apr 10, 2015 | 4.954 | 5.017 | 4.909 | 4.948 | 188,851 | +0.02(+0.47%) |
Apr 09, 2015 | 4.857 | 4.994 | 4.811 | 4.926 | 144,029 | +0.10(+2.02%) |
Apr 08, 2015 | 4.793 | 4.862 | 4.719 | 4.828 | 325,496 | +0.07(+1.45%) |
Apr 07, 2015 | 4.684 | 4.801 | 4.684 | 4.759 | 285,916 | +0.04(+0.85%) |
Apr 06, 2015 | 4.598 | 4.759 | 4.598 | 4.719 | 208,809 | +0.09(+1.86%) |
Apr 02, 2015 | 4.678 | 4.632 | 4.632 | 4.632 | 237,673 | -0.09(-1.83%) |
Apr 01, 2015 | 4.632 | 4.713 | 4.621 | 4.719 | 216,684 | +0.07(+1.48%) |
Mar 31, 2015 | 4.684 | 4.708 | 4.604 | 4.650 | 197,242 | -0.06(-1.22%) |
Mar 30, 2015 | 4.655 | 4.759 | 4.615 | 4.707 | 339,547 | +0.03(+0.61%) |
Mar 27, 2015 | 4.880 | 4.880 | 4.661 | 4.678 | 160,634 | -0.16(-3.31%) |
Mar 26, 2015 | 4.793 | 4.861 | 4.729 | 4.838 | 231,144 | +0.14(+2.93%) |
Mar 25, 2015 | 4.621 | 4.718 | 4.598 | 4.701 | 298,722 | +0.06(+1.23%) |
Mar 24, 2015 | 4.443 | 4.695 | 4.443 | 4.643 | 276,908 | +0.22(+5.06%) |
Mar 23, 2015 | 4.621 | 4.701 | 4.357 | 4.420 | 679,998 | -0.20(-4.34%) |
Mar 20, 2015 | 4.672 | 4.740 | 4.621 | 4.621 | 323,012 | -0.04(-0.86%) |
Mar 19, 2015 | 4.735 | 4.781 | 4.655 | 4.661 | 350,854 | -0.14(-2.98%) |
Mar 18, 2015 | 4.764 | 4.896 | 4.701 | 4.804 | 305,308 | -0.01(-0.24%) |
Mar 17, 2015 | 4.890 | 4.953 | 4.804 | 4.815 | 281,391 | -0.10(-2.10%) |
Mar 16, 2015 | 5.136 | 5.165 | 4.861 | 4.919 | 844,229 | -0.24(-4.67%) |
Mar 13, 2015 | 5.222 | 5.268 | 5.102 | 5.159 | 243,576 | -0.05(-0.88%) |
Mar 12, 2015 | 5.268 | 5.314 | 5.200 | 5.205 | 167,935 | +0.01(+0.11%) |
Mar 11, 2015 | 5.291 | 5.412 | 5.200 | 5.200 | 188,689 | -0.11(-2.05%) |
Mar 10, 2015 | 5.349 | 5.486 | 5.280 | 5.308 | 174,918 | +0.01(+0.11%) |
Mar 09, 2015 | 5.458 | 5.532 | 5.297 | 5.303 | 252,079 | -0.17(-3.04%) |
Mar 06, 2015 | 5.486 | 5.538 | 5.446 | 5.469 | 134,600 | -0.03(-0.52%) |
Mar 05, 2015 | 5.509 | 5.526 | 5.440 | 5.498 | 160,877 | -0.01(-0.10%) |
Mar 04, 2015 | 5.607 | 5.612 | 5.423 | 5.503 | 220,804 | -0.11(-1.94%) |
Mar 03, 2015 | 5.532 | 5.624 | 5.460 | 5.612 | 103,741 | +0.09(+1.66%) |
Mar 02, 2015 | 5.624 | 5.626 | 5.452 | 5.521 | 166,914 | -0.11(-1.93%) |
Feb 27, 2015 | 5.664 | 5.733 | 5.624 | 5.630 | 98,458 | -0.06(-1.11%) |
Feb 26, 2015 | 5.784 | 5.784 | 5.647 | 5.693 | 143,648 | +0.01(+0.10%) |
Feb 25, 2015 | 5.693 | 5.729 | 5.652 | 5.687 | 155,007 | +0.01(+0.22%) |
Feb 24, 2015 | 5.812 | 5.829 | 5.655 | 5.675 | 201,229 | -0.07(-1.19%) |
Feb 23, 2015 | 5.829 | 5.829 | 5.640 | 5.743 | 108,014 | -0.04(-0.69%) |
Feb 20, 2015 | 5.863 | 5.931 | 5.663 | 5.783 | 262,690 | -0.02(-0.39%) |
Feb 19, 2015 | 5.800 | 5.857 | 5.629 | 5.806 | 179,815 | -0.07(-1.26%) |
Feb 18, 2015 | 5.977 | 6.034 | 5.817 | 5.880 | 162,561 | -0.07(-1.15%) |
Feb 17, 2015 | 5.886 | 5.977 | 5.812 | 5.949 | 209,431 | +0.13(+2.16%) |
Feb 13, 2015 | 5.955 | 5.823 | 5.823 | 5.823 | 170,443 | -0.07(-1.26%) |
Feb 12, 2015 | 5.932 | 6.092 | 5.840 | 5.897 | 158,349 | -0.01(-0.19%) |
Feb 11, 2015 | 5.932 | 6.012 | 5.800 | 5.909 | 249,154 | -0.02(-0.39%) |
Feb 10, 2015 | 5.909 | 5.955 | 5.840 | 5.932 | 334,383 | +0.02(+0.29%) |
Feb 09, 2015 | 5.760 | 5.977 | 5.760 | 5.915 | 194,438 | +0.13(+2.17%) |
Feb 06, 2015 | 5.629 | 5.789 | 5.572 | 5.789 | 302,216 | +0.21(+3.79%) |
Feb 05, 2015 | 5.520 | 5.612 | 5.515 | 5.577 | 161,924 | +0.05(+0.93%) |
Feb 04, 2015 | 5.686 | 5.711 | 5.515 | 5.526 | 243,142 | -0.20(-3.49%) |
Feb 03, 2015 | 5.589 | 5.829 | 5.589 | 5.726 | 314,164 | +0.19(+3.41%) |
Feb 02, 2015 | 5.537 | 5.629 | 5.435 | 5.537 | 231,652 | +0.10(+1.89%) |
Jan 30, 2015 | 5.457 | 5.526 | 5.332 | 5.435 | 206,657 | -0.11(-2.06%) |
Jan 29, 2015 | 5.492 | 5.549 | 5.320 | 5.549 | 129,606 | +0.13(+2.32%) |
Jan 28, 2015 | 5.532 | 5.532 | 5.343 | 5.423 | 226,283 | -0.10(-1.79%) |
Jan 27, 2015 | 5.545 | 5.551 | 5.477 | 5.522 | 121,518 | -0.02(-0.41%) |
Jan 26, 2015 | 5.505 | 5.579 | 5.471 | 5.545 | 124,476 | +0.03(+0.52%) |
Jan 23, 2015 | 5.579 | 5.637 | 5.492 | 5.516 | 124,501 | -0.06(-1.02%) |
Jan 22, 2015 | 5.630 | 5.630 | 5.437 | 5.573 | 247,939 | -0.06(-1.01%) |
Jan 21, 2015 | 5.494 | 5.642 | 5.494 | 5.630 | 142,903 | +0.17(+3.13%) |
Jan 20, 2015 | 5.511 | 5.551 | 5.403 | 5.459 | 216,482 | -0.12(-2.14%) |
Jan 16, 2015 | 5.516 | 5.670 | 5.482 | 5.579 | 266,968 | +0.09(+1.66%) |
Jan 15, 2015 | 5.693 | 5.693 | 5.420 | 5.488 | 267,052 | -0.11(-1.93%) |
Jan 14, 2015 | 5.425 | 5.636 | 5.414 | 5.596 | 230,974 | +0.13(+2.40%) |
Jan 13, 2015 | 5.380 | 5.499 | 5.357 | 5.465 | 316,282 | +0.11(+2.02%) |
Jan 12, 2015 | 5.579 | 5.619 | 5.329 | 5.357 | 303,649 | -0.23(-4.18%) |
Jan 09, 2015 | 5.494 | 5.681 | 5.437 | 5.590 | 282,133 | +0.11(+2.08%) |
Jan 08, 2015 | 5.408 | 5.516 | 5.363 | 5.477 | 466,995 | +0.11(+2.12%) |
Jan 07, 2015 | 5.340 | 5.412 | 5.237 | 5.363 | 264,068 | +0.09(+1.62%) |
Jan 06, 2015 | 5.351 | 5.380 | 5.198 | 5.277 | 232,112 | -0.07(-1.38%) |
Jan 05, 2015 | 5.351 | 5.374 | 5.181 | 5.351 | 337,767 | +0.01(+0.11%) |
Jan 02, 2015 | 5.454 | 5.522 | 5.300 | 5.346 | 291,580 | -0.09(-1.68%) |
Dec 31, 2014 | 5.215 | 5.437 | 5.437 | 5.437 | 813,121 | +0.20(+3.80%) |
Dec 30, 2014 | 5.107 | 5.294 | 5.038 | 5.237 | 915,352 | +0.05(+0.88%) |
Dec 29, 2014 | 5.181 | 5.266 | 5.095 | 5.192 | 717,499 | +0.02(+0.39%) |
Dec 26, 2014 | 5.229 | 5.280 | 5.149 | 5.172 | 384,361 | -0.06(-1.08%) |
Dec 24, 2014 | 5.381 | 5.229 | 5.229 | 5.229 | 251,380 | -0.16(-3.05%) |
Dec 23, 2014 | 5.291 | 5.483 | 5.223 | 5.393 | 505,115 | +0.15(+2.81%) |
Dec 22, 2014 | 5.619 | 5.619 | 5.218 | 5.246 | 576,505 | -0.31(-5.61%) |
Dec 19, 2014 | 5.642 | 5.653 | 5.484 | 5.557 | 405,545 | -0.07(-1.31%) |
Dec 18, 2014 | 5.727 | 5.727 | 5.461 | 5.631 | 468,344 | +0.01(+0.10%) |
Dec 17, 2014 | 5.229 | 5.727 | 5.229 | 5.625 | 615,795 | +0.41(+7.93%) |
Dec 16, 2014 | 5.246 | 5.449 | 5.212 | 5.212 | 652,593 | -0.03(-0.65%) |
Dec 15, 2014 | 5.263 | 5.376 | 5.217 | 5.246 | 465,332 | -0.01(-0.11%) |
Dec 12, 2014 | 5.347 | 5.404 | 5.195 | 5.251 | 650,447 | -0.01(-0.22%) |
Dec 11, 2014 | 5.534 | 5.687 | 5.234 | 5.263 | 541,050 | -0.27(-4.91%) |
Dec 10, 2014 | 5.784 | 5.784 | 5.470 | 5.534 | 565,048 | -0.29(-4.96%) |
Dec 09, 2014 | 5.597 | 5.891 | 5.551 | 5.823 | 430,379 | +0.22(+3.84%) |
Dec 08, 2014 | 5.704 | 5.761 | 5.546 | 5.608 | 956,465 | -0.14(-2.37%) |
Dec 05, 2014 | 6.129 | 6.135 | 5.721 | 5.744 | 777,726 | -0.32(-5.32%) |
Dec 04, 2014 | 5.857 | 6.084 | 5.784 | 6.067 | 841,695 | +0.20(+3.48%) |
Dec 03, 2014 | 5.801 | 6.226 | 5.801 | 5.863 | 686,639 | +0.01(+0.10%) |
Dec 02, 2014 | 5.903 | 5.999 | 5.806 | 5.857 | 749,489 | -0.07(-1.15%) |
Dec 01, 2014 | 6.050 | 6.167 | 5.920 | 5.925 | 746,259 | -0.28(-4.47%) |
Nov 28, 2014 | 6.458 | 6.458 | 6.203 | 6.203 | 452,843 | -0.31(-4.70%) |
Nov 26, 2014 | 6.594 | 6.509 | 6.509 | 6.509 | 284,921 | -0.10(-1.46%) |
Nov 25, 2014 | 6.741 | 6.741 | 6.582 | 6.605 | 194,051 | -0.12(-1.72%) |
Nov 24, 2014 | 6.805 | 6.844 | 6.664 | 6.721 | 263,087 | -0.10(-1.41%) |
Nov 21, 2014 | 6.783 | 6.856 | 6.766 | 6.817 | 260,553 | +0.05(+0.75%) |
Nov 20, 2014 | 6.760 | 6.862 | 6.743 | 6.766 | 222,021 | +0.01(+0.08%) |
Nov 19, 2014 | 6.760 | 6.811 | 6.738 | 6.760 | 178,935 | -0.02(-0.33%) |
Nov 18, 2014 | 7.025 | 7.060 | 6.783 | 6.783 | 189,205 | -0.25(-3.61%) |
Nov 17, 2014 | 7.054 | 7.121 | 6.963 | 7.037 | 347,937 | +0.01(+0.08%) |
Nov 14, 2014 | 6.935 | 7.037 | 6.935 | 7.031 | 179,339 | +0.07(+1.05%) |
Nov 13, 2014 | 6.901 | 6.958 | 6.755 | 6.958 | 337,249 | +0.05(+0.74%) |
Nov 12, 2014 | 6.800 | 6.986 | 6.777 | 6.907 | 211,342 | +0.04(+0.58%) |
Nov 11, 2014 | 6.788 | 6.907 | 6.748 | 6.867 | 182,046 | +0.06(+0.91%) |
Nov 10, 2014 | 6.856 | 6.935 | 6.664 | 6.805 | 272,896 | -0.05(-0.74%) |
Nov 07, 2014 | 6.958 | 7.020 | 6.834 | 6.856 | 218,743 | -0.06(-0.82%) |
Nov 06, 2014 | 6.884 | 6.929 | 6.771 | 6.913 | 197,100 | +0.01(+0.16%) |
Nov 05, 2014 | 6.692 | 6.913 | 6.672 | 6.901 | 229,411 | +0.25(+3.73%) |
Nov 04, 2014 | 6.512 | 6.687 | 6.275 | 6.653 | 645,131 | +0.09(+1.38%) |
Nov 03, 2014 | 6.732 | 6.817 | 6.563 | 6.563 | 293,341 | -0.19(-2.76%) |
Oct 31, 2014 | 6.760 | 6.839 | 6.664 | 6.749 | 242,709 | -0.02(-0.33%) |
Oct 30, 2014 | 6.867 | 6.867 | 6.681 | 6.771 | 310,609 | -0.09(-1.32%) |
Oct 29, 2014 | 6.980 | 7.025 | 6.862 | 6.862 | 220,083 | -0.03(-0.44%) |
Oct 28, 2014 | 6.696 | 6.937 | 6.665 | 6.892 | 226,351 | +0.15(+2.25%) |
Oct 27, 2014 | 6.903 | 6.909 | 6.909 | 6.741 | 177,313 | -0.17(-2.44%) |
Oct 24, 2014 | 6.977 | 7.005 | 6.864 | 6.909 | 200,496 | -0.08(-1.20%) |
Oct 23, 2014 | 6.982 | 7.111 | 6.954 | 6.993 | 208,799 | +0.06(+0.89%) |
Oct 22, 2014 | 7.179 | 7.179 | 6.909 | 6.932 | 325,520 | -0.25(-3.52%) |
Oct 21, 2014 | 7.151 | 7.314 | 6.993 | 7.184 | 408,480 | +0.08(+1.11%) |
Oct 20, 2014 | 7.021 | 7.151 | 6.965 | 7.106 | 190,329 | +0.14(+2.02%) |
Oct 17, 2014 | 7.100 | 7.224 | 6.884 | 6.965 | 228,142 | -0.10(-1.35%) |
Oct 16, 2014 | 6.741 | 7.190 | 6.652 | 7.061 | 401,537 | +0.29(+4.32%) |
Oct 15, 2014 | 6.493 | 6.842 | 6.460 | 6.769 | 387,765 | +0.17(+2.64%) |
Oct 14, 2014 | 6.628 | 6.847 | 6.522 | 6.595 | 926,719 | -0.04(-0.59%) |
Oct 13, 2014 | 6.808 | 6.905 | 6.600 | 6.634 | 354,293 | -0.17(-2.56%) |
Oct 10, 2014 | 7.078 | 7.106 | 6.741 | 6.808 | 738,040 | -0.28(-3.89%) |
Oct 09, 2014 | 7.246 | 7.268 | 7.083 | 7.083 | 278,831 | -0.19(-2.63%) |
Oct 08, 2014 | 7.302 | 7.370 | 7.021 | 7.274 | 495,999 | -0.03(-0.38%) |
Oct 07, 2014 | 7.392 | 7.443 | 7.302 | 7.302 | 213,901 | -0.16(-2.11%) |
Oct 06, 2014 | 7.358 | 7.465 | 7.280 | 7.460 | 304,349 | +0.12(+1.61%) |
Oct 03, 2014 | 7.454 | 7.461 | 7.302 | 7.342 | 213,008 | -0.04(-0.53%) |
Oct 02, 2014 | 7.510 | 7.566 | 7.308 | 7.381 | 479,984 | -0.19(-2.52%) |
Oct 01, 2014 | 7.611 | 7.712 | 7.544 | 7.572 | 241,732 | -0.06(-0.74%) |
Sep 30, 2014 | 7.791 | 7.791 | 7.594 | 7.628 | 165,720 | -0.12(-1.52%) |
Sep 29, 2014 | 7.769 | 7.791 | 7.735 | 7.746 | 151,323 | -0.03(-0.36%) |
Sep 26, 2014 | 7.718 | 7.780 | 7.679 | 7.774 | 89,863 | +0.10(+1.28%) |
Sep 25, 2014 | 7.815 | 7.818 | 7.670 | 7.676 | 232,287 | -0.12(-1.50%) |
Sep 24, 2014 | 7.782 | 7.793 | 7.704 | 7.793 | 156,220 | +0.02(+0.29%) |
Sep 23, 2014 | 7.804 | 7.866 | 7.765 | 7.771 | 183,679 | -0.07(-0.92%) |
Sep 22, 2014 | 7.810 | 7.866 | 7.782 | 7.843 | 199,552 | +0.03(+0.36%) |
Sep 19, 2014 | 7.888 | 7.838 | 7.810 | 7.815 | 141,162 | -0.02(-0.28%) |
Sep 18, 2014 | 7.832 | 7.966 | 7.815 | 7.838 | 117,589 | +0.01(+0.14%) |
Sep 17, 2014 | 7.882 | 7.910 | 7.827 | 7.827 | 85,091 | -0.07(-0.85%) |
Sep 16, 2014 | 7.838 | 7.977 | 7.832 | 7.894 | 221,874 | +0.06(+0.78%) |
Sep 15, 2014 | 7.698 | 7.832 | 7.698 | 7.832 | 181,510 | +0.16(+2.03%) |
Sep 12, 2014 | 7.760 | 7.748 | 7.670 | 7.676 | 157,699 | -0.07(-0.94%) |
Sep 11, 2014 | 7.821 | 7.821 | 7.726 | 7.748 | 148,063 | -0.09(-1.14%) |
Sep 10, 2014 | 7.832 | 7.838 | 7.726 | 7.838 | 184,276 | +0.04(+0.50%) |
Sep 09, 2014 | 7.760 | 7.810 | 7.737 | 7.799 | 130,424 | +0.04(+0.50%) |
Sep 08, 2014 | 7.894 | 7.894 | 7.732 | 7.760 | 158,127 | -0.12(-1.49%) |
Sep 05, 2014 | 7.810 | 7.877 | 7.799 | 7.877 | 185,170 | +0.11(+1.44%) |
Sep 04, 2014 | 7.743 | 7.799 | 7.782 | 7.765 | 150,691 | -0.02(-0.21%) |
Sep 03, 2014 | 7.815 | 7.843 | 7.782 | 7.782 | 180,870 | -0.02(-0.29%) |
Sep 02, 2014 | 8.000 | 8.016 | 7.804 | 7.804 | 341,020 | -0.21(-2.64%) |
Aug 29, 2014 | 7.977 | 8.016 | 8.016 | 8.016 | 188,940 | +0.07(+0.84%) |
Aug 28, 2014 | 7.843 | 7.972 | 7.785 | 7.949 | 181,582 | +0.12(+1.50%) |
Aug 27, 2014 | 7.788 | 7.838 | 7.723 | 7.832 | 241,716 | +0.09(+1.15%) |
Aug 26, 2014 | 7.793 | 7.827 | 7.732 | 7.743 | 220,949 | -0.06(-0.78%) |
Aug 25, 2014 | 7.721 | 7.804 | 7.721 | 7.804 | 297,496 | +0.09(+1.22%) |
Aug 22, 2014 | 7.776 | 7.776 | 7.671 | 7.710 | 204,713 | -0.04(-0.50%) |
Aug 21, 2014 | 7.721 | 7.760 | 7.693 | 7.749 | 315,992 | +0.00(+0.00%) |
Aug 20, 2014 | 7.859 | 7.793 | 7.699 | 7.749 | 484,553 | -0.04(-0.57%) |
Aug 19, 2014 | 7.931 | 7.931 | 7.749 | 7.793 | 267,568 | -0.10(-1.26%) |
Aug 18, 2014 | 7.943 | 7.937 | 7.815 | 7.893 | 221,879 | -0.04(-0.56%) |
Aug 15, 2014 | 7.931 | 7.943 | 7.843 | 7.937 | 338,475 | +0.06(+0.77%) |
Aug 14, 2014 | 7.937 | 7.959 | 7.788 | 7.876 | 242,626 | +0.02(+0.28%) |
Aug 13, 2014 | 7.848 | 7.909 | 7.826 | 7.854 | 186,075 | +0.01(+0.07%) |
Aug 12, 2014 | 7.826 | 7.858 | 7.746 | 7.848 | 121,224 | -0.02(-0.28%) |
Aug 11, 2014 | 7.848 | 7.943 | 7.776 | 7.871 | 267,382 | +0.09(+1.14%) |
Aug 08, 2014 | 7.583 | 7.771 | 7.583 | 7.782 | 206,417 | +0.17(+2.25%) |
Aug 07, 2014 | 7.666 | 7.666 | 7.538 | 7.610 | 167,500 | -0.01(-0.15%) |
Aug 06, 2014 | 7.533 | 7.667 | 7.533 | 7.621 | 115,526 | +0.02(+0.29%) |
Aug 05, 2014 | 7.638 | 7.649 | 7.489 | 7.599 | 216,791 | -0.02(-0.29%) |
Aug 04, 2014 | 7.444 | 7.627 | 7.439 | 7.621 | 443,466 | +0.15(+2.08%) |
Aug 01, 2014 | 7.494 | 7.566 | 7.461 | 7.467 | 342,489 | -0.07(-0.88%) |
Jul 31, 2014 | 7.633 | 7.686 | 7.472 | 7.533 | 361,953 | -0.13(-1.66%) |
Jul 30, 2014 | 7.749 | 7.776 | 7.627 | 7.660 | 325,443 | -0.08(-1.07%) |
Jul 29, 2014 | 7.749 | 7.793 | 7.699 | 7.743 | 210,834 | +0.04(+0.56%) |
Jul 28, 2014 | 7.804 | 7.804 | 7.700 | 7.700 | 313,538 | -0.09(-1.20%) |
Jul 25, 2014 | 7.793 | 7.810 | 7.746 | 7.793 | 352,799 | +0.03(+0.42%) |
Jul 24, 2014 | 7.859 | 7.859 | 7.738 | 7.760 | 279,162 | -0.03(-0.35%) |
Jul 23, 2014 | 7.875 | 7.875 | 7.766 | 7.788 | 297,888 | -0.07(-0.84%) |
Jul 22, 2014 | 7.881 | 7.941 | 7.837 | 7.853 | 428,538 | -0.02(-0.21%) |
Jul 21, 2014 | 7.832 | 7.914 | 7.749 | 7.870 | 352,914 | +0.04(+0.56%) |
Jul 18, 2014 | 7.771 | 7.881 | 7.739 | 7.826 | 195,643 | +0.05(+0.71%) |
Jul 17, 2014 | 7.903 | 7.919 | 7.744 | 7.771 | 217,691 | -0.10(-1.26%) |
Jul 16, 2014 | 7.755 | 7.892 | 7.716 | 7.870 | 356,440 | +0.17(+2.21%) |
Jul 15, 2014 | 7.793 | 7.793 | 7.639 | 7.700 | 287,458 | -0.08(-1.06%) |
Jul 14, 2014 | 7.738 | 7.793 | 7.722 | 7.782 | 212,211 | +0.05(+0.71%) |
Jul 11, 2014 | 7.782 | 7.782 | 7.711 | 7.727 | 124,314 | -0.04(-0.49%) |
Jul 10, 2014 | 7.727 | 7.793 | 7.721 | 7.766 | 131,832 | -0.02(-0.21%) |
Jul 09, 2014 | 7.793 | 7.821 | 7.754 | 7.782 | 139,407 | +0.03(+0.35%) |
Jul 08, 2014 | 7.766 | 7.793 | 7.700 | 7.755 | 196,397 | +0.02(+0.21%) |
Jul 07, 2014 | 7.793 | 7.903 | 7.705 | 7.738 | 164,388 | -0.08(-0.98%) |
Jul 03, 2014 | 7.788 | 7.815 | 7.815 | 7.815 | 88,190 | +0.04(+0.49%) |
Jul 02, 2014 | 7.848 | 7.914 | 7.771 | 7.777 | 169,781 | -0.06(-0.77%) |
Jul 01, 2014 | 7.821 | 7.914 | 7.821 | 7.837 | 200,530 | +0.02(+0.21%) |
Jun 30, 2014 | 7.881 | 7.919 | 7.782 | 7.821 | 277,106 | -0.08(-1.04%) |
Jun 27, 2014 | 7.963 | 7.963 | 7.853 | 7.903 | 183,642 | -0.06(-0.76%) |
Jun 26, 2014 | 7.930 | 7.980 | 7.853 | 7.963 | 185,002 | +0.03(+0.39%) |
Jun 25, 2014 | 7.932 | 7.976 | 7.910 | 7.932 | 369,393 | +0.00(+0.00%) |
Jun 24, 2014 | 8.085 | 8.085 | 7.899 | 7.932 | 311,137 | -0.13(-1.62%) |
Jun 23, 2014 | 8.068 | 8.150 | 8.030 | 8.063 | 222,995 | +0.02(+0.20%) |
Jun 20, 2014 | 8.221 | 8.221 | 7.905 | 8.047 | 664,244 | -0.15(-1.86%) |
Jun 19, 2014 | 8.221 | 8.268 | 8.193 | 8.199 | 173,774 | -0.02(-0.27%) |
Jun 18, 2014 | 8.232 | 8.259 | 8.178 | 8.221 | 248,347 | -0.01(-0.13%) |
Jun 17, 2014 | 8.287 | 8.292 | 8.178 | 8.232 | 241,432 | -0.05(-0.66%) |
Jun 16, 2014 | 8.237 | 8.357 | 8.237 | 8.287 | 434,272 | +0.05(+0.60%) |
Jun 13, 2014 | 8.101 | 8.237 | 8.052 | 8.237 | 565,665 | +0.19(+2.37%) |
Jun 12, 2014 | 7.905 | 8.047 | 7.850 | 8.047 | 522,753 | +0.17(+2.22%) |
Jun 11, 2014 | 7.883 | 7.883 | 7.807 | 7.872 | 206,997 | -0.01(-0.07%) |
Jun 10, 2014 | 7.856 | 7.883 | 7.834 | 7.878 | 169,423 | +0.04(+0.49%) |
Jun 06, 2014 | 7.796 | 7.842 | 7.763 | 7.840 | 141,286 | +0.05(+0.70%) |
Jun 05, 2014 | 7.763 | 7.809 | 7.703 | 7.785 | 424,618 | +0.04(+0.56%) |
Jun 04, 2014 | 7.670 | 7.741 | 7.649 | 7.741 | 160,592 | +0.10(+1.28%) |
Jun 03, 2014 | 7.621 | 7.676 | 7.594 | 7.643 | 206,243 | +0.03(+0.43%) |
Jun 02, 2014 | 7.632 | 7.632 | 7.529 | 7.611 | 304,622 | +0.01(+0.14%) |
May 30, 2014 | 7.714 | 7.758 | 7.594 | 7.600 | 342,777 | -0.16(-2.11%) |
May 29, 2014 | 7.899 | 7.905 | 7.752 | 7.763 | 437,218 | -0.14(-1.73%) |
May 28, 2014 | 7.959 | 7.959 | 7.840 | 7.899 | 250,134 | -0.02(-0.27%) |
May 27, 2014 | 7.948 | 7.970 | 7.894 | 7.921 | 363,220 | -0.01(-0.14%) |
May 23, 2014 | 7.813 | 7.932 | 7.932 | 7.932 | 421,495 | +0.09(+1.18%) |
May 22, 2014 | 7.791 | 7.840 | 7.748 | 7.840 | 236,538 | +0.09(+1.11%) |
May 21, 2014 | 7.678 | 7.791 | 7.672 | 7.754 | 462,846 | +0.09(+1.20%) |
May 20, 2014 | 7.689 | 7.824 | 7.597 | 7.662 | 840,187 | -0.01(-0.07%) |
May 19, 2014 | 7.272 | 7.770 | 7.272 | 7.667 | 878,120 | +0.39(+5.43%) |
May 16, 2014 | 7.343 | 7.343 | 7.216 | 7.272 | 417,012 | -0.05(-0.74%) |
May 15, 2014 | 7.316 | 7.353 | 7.234 | 7.326 | 275,026 | +0.02(+0.30%) |
May 14, 2014 | 7.353 | 7.370 | 7.283 | 7.305 | 254,981 | -0.02(-0.22%) |
May 13, 2014 | 7.234 | 7.353 | 7.224 | 7.321 | 382,560 | +0.10(+1.42%) |
May 12, 2014 | 7.202 | 7.240 | 7.159 | 7.218 | 145,200 | +0.03(+0.45%) |
May 09, 2014 | 7.180 | 7.218 | 7.121 | 7.186 | 181,256 | +0.03(+0.45%) |
May 08, 2014 | 7.224 | 7.283 | 7.121 | 7.153 | 258,514 | -0.09(-1.27%) |
May 07, 2014 | 7.272 | 7.299 | 7.240 | 7.245 | 312,017 | +0.01(+0.07%) |
May 06, 2014 | 7.234 | 7.278 | 7.234 | 7.240 | 174,111 | -0.02(-0.22%) |
May 05, 2014 | 7.245 | 7.262 | 7.116 | 7.256 | 283,535 | +0.02(+0.30%) |
May 02, 2014 | 7.132 | 7.240 | 7.116 | 7.234 | 175,206 | +0.14(+1.98%) |