Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.810 | 3.990 | 3.735 | 3.930 | 718,243 | +0.13(+3.42%) |
Apr 29, 2015 | 3.880 | 3.660 | 3.800 | 704,752 | +0.04(+1.06%) | |
Apr 28, 2015 | 3.740 | 3.760 | 3.620 | 3.760 | 555,695 | +0.06(+1.62%) |
Apr 27, 2015 | 3.750 | 3.890 | 3.690 | 3.700 | 1,180,410 | +0.07(+1.93%) |
Apr 24, 2015 | 3.670 | 3.720 | 3.620 | 3.630 | 375,682 | -0.05(-1.36%) |
Apr 23, 2015 | 3.490 | 3.700 | 3.490 | 3.680 | 575,809 | +0.18(+5.14%) |
Apr 22, 2015 | 3.350 | 3.550 | 3.350 | 3.500 | 603,346 | +0.06(+1.74%) |
Apr 21, 2015 | 3.500 | 3.550 | 3.400 | 3.440 | 598,713 | -0.04(-1.15%) |
Apr 20, 2015 | 3.530 | 3.680 | 3.460 | 3.480 | 341,393 | -0.07(-1.97%) |
Apr 17, 2015 | 3.550 | 3.650 | 3.500 | 3.550 | 334,887 | +0.00(+0.00%) |
Apr 16, 2015 | 3.610 | 3.730 | 3.450 | 3.550 | 1,163,569 | -0.06(-1.66%) |
Apr 15, 2015 | 3.400 | 3.700 | 3.400 | 3.610 | 744,391 | +0.24(+7.12%) |
Apr 14, 2015 | 3.210 | 3.380 | 3.210 | 3.370 | 483,066 | +0.17(+5.31%) |
Apr 13, 2015 | 3.270 | 3.270 | 3.170 | 3.200 | 266,803 | -0.02(-0.62%) |
Apr 10, 2015 | 3.280 | 3.300 | 3.150 | 3.220 | 327,023 | -0.02(-0.62%) |
Apr 09, 2015 | 3.220 | 3.300 | 3.180 | 3.240 | 255,203 | +0.08(+2.53%) |
Apr 08, 2015 | 3.190 | 3.220 | 3.130 | 3.160 | 354,883 | -0.08(-2.47%) |
Apr 07, 2015 | 3.110 | 3.270 | 3.090 | 3.240 | 511,437 | +0.13(+4.18%) |
Apr 06, 2015 | 3.080 | 3.220 | 3.080 | 3.110 | 491,625 | +0.11(+3.67%) |
Apr 02, 2015 | 3.000 | 3.000 | 3.000 | 0 | -0.01(-0.33%) | |
Apr 01, 2015 | 2.910 | 3.110 | 2.890 | 3.010 | 703,793 | +0.16(+5.61%) |
Mar 31, 2015 | 2.850 | 2.990 | 2.830 | 2.850 | 267,251 | -0.05(-1.72%) |
Mar 30, 2015 | 2.900 | 2.940 | 2.840 | 2.900 | 446,214 | -0.02(-0.68%) |
Mar 27, 2015 | 2.890 | 2.980 | 2.810 | 2.920 | 334,351 | -0.03(-1.02%) |
Mar 26, 2015 | 3.180 | 3.200 | 2.905 | 2.950 | 736,093 | -0.18(-5.75%) |
Mar 25, 2015 | 3.190 | 3.250 | 3.100 | 3.130 | 403,968 | -0.03(-0.95%) |
Mar 24, 2015 | 3.180 | 3.230 | 3.110 | 3.160 | 452,918 | +0.00(+0.00%) |
Mar 23, 2015 | 3.070 | 3.200 | 3.020 | 3.160 | 283,630 | +0.12(+3.95%) |
Mar 20, 2015 | 3.070 | 3.200 | 3.010 | 3.040 | 406,622 | +0.08(+2.70%) |
Mar 19, 2015 | 2.910 | 3.110 | 2.910 | 2.960 | 367,750 | -0.14(-4.52%) |
Mar 18, 2015 | 2.700 | 3.130 | 2.700 | 3.100 | 694,521 | +0.34(+12.32%) |
Mar 17, 2015 | 2.490 | 2.810 | 2.490 | 2.760 | 431,870 | +0.24(+9.52%) |
Mar 16, 2015 | 2.540 | 2.550 | 2.440 | 2.520 | 209,656 | -0.08(-3.08%) |
Mar 13, 2015 | 2.620 | 2.650 | 2.530 | 2.600 | 267,606 | -0.02(-0.76%) |
Mar 12, 2015 | 2.580 | 2.680 | 2.500 | 2.620 | 597,736 | +0.04(+1.55%) |
Mar 11, 2015 | 2.370 | 2.580 | 2.370 | 2.580 | 322,399 | +0.20(+8.40%) |
Mar 10, 2015 | 2.500 | 2.560 | 2.350 | 2.380 | 592,956 | -0.24(-9.16%) |
Mar 09, 2015 | 2.760 | 2.790 | 2.620 | 2.620 | 490,285 | -0.18(-6.43%) |
Mar 06, 2015 | 2.930 | 2.930 | 2.760 | 2.800 | 487,235 | -0.11(-3.78%) |
Mar 05, 2015 | 2.990 | 3.010 | 2.900 | 2.910 | 314,230 | -0.09(-3.00%) |
Mar 04, 2015 | 2.960 | 2.880 | 3.000 | 466,609 | +0.04(+1.35%) | |
Mar 03, 2015 | 3.070 | 2.960 | 1,166,628 | +0.07(+2.42%) | ||
Mar 02, 2015 | 2.790 | 2.910 | 2.700 | 2.890 | 666,556 | +0.11(+3.96%) |
Feb 27, 2015 | 2.750 | 2.810 | 2.700 | 2.780 | 703,161 | +0.06(+2.21%) |
Feb 26, 2015 | 2.720 | 2.810 | 2.710 | 2.720 | 285,741 | -0.10(-3.55%) |
Feb 25, 2015 | 2.740 | 2.850 | 2.670 | 2.820 | 409,061 | +0.09(+3.30%) |
Feb 24, 2015 | 2.790 | 2.790 | 2.710 | 2.730 | 692,193 | -0.02(-0.73%) |
Feb 23, 2015 | 2.920 | 2.920 | 2.700 | 2.750 | 1,080,403 | -0.17(-5.82%) |
Feb 20, 2015 | 3.000 | 3.090 | 2.920 | 2.920 | 354,785 | -0.06(-2.01%) |
Feb 19, 2015 | 2.900 | 3.030 | 2.830 | 2.980 | 753,619 | -0.06(-1.97%) |
Feb 18, 2015 | 3.110 | 3.180 | 3.030 | 3.040 | 730,680 | -0.11(-3.49%) |
Feb 17, 2015 | 3.250 | 3.280 | 3.040 | 3.150 | 939,704 | -0.11(-3.37%) |
Feb 13, 2015 | 3.260 | 3.260 | 3.260 | 0 | +0.06(+1.87%) | |
Feb 12, 2015 | 3.160 | 3.340 | 3.150 | 3.200 | 705,750 | +0.08(+2.56%) |
Feb 11, 2015 | 3.010 | 3.380 | 2.960 | 3.120 | 2,540,646 | -0.02(-0.64%) |
Feb 10, 2015 | 3.450 | 3.540 | 3.110 | 3.140 | 2,740,727 | -0.25(-7.37%) |
Feb 09, 2015 | 3.980 | 3.980 | 3.390 | 3.390 | 1,411,650 | -0.38(-10.08%) |
Feb 06, 2015 | 4.050 | 4.210 | 3.760 | 3.770 | 1,954,440 | -0.19(-4.80%) |
Feb 05, 2015 | 3.840 | 3.980 | 3.810 | 3.960 | 760,130 | +0.19(+5.04%) |
Feb 04, 2015 | 3.880 | 4.010 | 3.670 | 3.770 | 1,451,529 | -0.31(-7.60%) |
Feb 03, 2015 | 3.760 | 4.120 | 3.740 | 4.080 | 1,740,107 | +0.40(+10.87%) |
Feb 02, 2015 | 3.750 | 3.800 | 3.610 | 3.680 | 1,209,551 | +0.10(+2.79%) |
Jan 30, 2015 | 3.290 | 3.620 | 3.280 | 3.580 | 1,383,432 | +0.26(+7.83%) |
Jan 29, 2015 | 3.510 | 3.580 | 3.020 | 3.320 | 1,781,606 | -0.10(-2.92%) |
Jan 28, 2015 | 4.000 | 4.000 | 3.340 | 3.420 | 2,404,940 | +0.16(+4.91%) |
Jan 27, 2015 | 3.140 | 3.320 | 3.080 | 3.260 | 934,706 | +0.15(+4.82%) |
Jan 26, 2015 | 3.060 | 3.200 | 3.000 | 3.110 | 738,423 | +0.07(+2.30%) |
Jan 23, 2015 | 3.040 | 3.120 | 2.900 | 3.040 | 789,192 | +0.03(+1.00%) |
Jan 22, 2015 | 2.870 | 3.010 | 1,789,295 | -0.20(-6.23%) | ||
Jan 21, 2015 | 3.070 | 3.340 | 3.050 | 3.210 | 1,200,961 | +0.27(+9.18%) |
Jan 20, 2015 | 2.810 | 3.100 | 2.740 | 2.940 | 1,999,608 | +0.04(+1.38%) |
Jan 19, 2015 | 2.650 | 2.900 | 2.600 | 2.900 | 559,136 | +0.17(+6.23%) |
Jan 16, 2015 | 2.560 | 2.850 | 2.550 | 2.730 | 1,804,876 | +0.26(+10.53%) |
Jan 15, 2015 | 2.430 | 2.470 | 850,444 | -0.09(-3.52%) | ||
Jan 14, 2015 | 2.330 | 2.650 | 2.310 | 2.560 | 835,853 | +0.14(+5.79%) |
Jan 13, 2015 | 2.300 | 2.610 | 2.300 | 2.420 | 1,155,781 | +0.16(+7.08%) |
Jan 12, 2015 | 2.330 | 2.360 | 2.090 | 2.260 | 1,010,761 | -0.16(-6.61%) |
Jan 09, 2015 | 2.330 | 2.420 | 2.200 | 2.420 | 909,149 | +0.18(+8.04%) |
Jan 08, 2015 | 2.190 | 2.480 | 2.190 | 2.240 | 1,339,170 | +0.09(+4.19%) |
Jan 07, 2015 | 2.140 | 2.220 | 2.020 | 2.150 | 782,978 | +0.15(+7.50%) |
Jan 06, 2015 | 2.090 | 2.175 | 1.920 | 2.000 | 855,334 | -0.21(-9.50%) |
Jan 05, 2015 | 2.300 | 2.380 | 2.110 | 2.210 | 675,163 | -0.25(-10.16%) |
Jan 02, 2015 | 2.420 | 2.560 | 2.420 | 2.460 | 352,738 | -0.02(-0.81%) |
Dec 31, 2014 | 2.480 | 2.480 | 2.480 | 0 | +0.06(+2.48%) | |
Dec 30, 2014 | 2.540 | 2.540 | 2.360 | 2.420 | 444,698 | -0.12(-4.72%) |
Dec 29, 2014 | 2.640 | 2.640 | 2.450 | 2.540 | 354,441 | -0.02(-0.78%) |
Dec 24, 2014 | 2.560 | 2.560 | 2.560 | 0 | -0.13(-4.83%) | |
Dec 23, 2014 | 2.690 | 2.750 | 2.630 | 2.690 | 855,607 | +0.12(+4.67%) |
Dec 22, 2014 | 2.820 | 2.820 | 2.320 | 2.570 | 1,748,636 | -0.22(-7.89%) |
Dec 19, 2014 | 2.280 | 2.880 | 2.230 | 2.790 | 3,518,125 | +0.83(+42.35%) |
Dec 18, 2014 | 2.200 | 2.250 | 1.920 | 1.960 | 1,708,264 | +0.00(+0.00%) |
Dec 17, 2014 | 1.720 | 2.180 | 1.680 | 1.960 | 3,300,929 | +0.31(+18.79%) |
Dec 16, 2014 | 1.740 | 1.650 | 1,422,163 | +0.19(+13.01%) | ||
Dec 15, 2014 | 1.500 | 1.600 | 1.410 | 1.460 | 2,422,712 | -0.04(-2.67%) |
Dec 12, 2014 | 1.550 | 1.630 | 1.440 | 1.500 | 979,233 | -0.07(-4.46%) |
Dec 11, 2014 | 1.600 | 1.920 | 1.570 | 1.570 | 1,406,328 | -0.06(-3.68%) |
Dec 10, 2014 | 1.850 | 1.940 | 1.530 | 1.630 | 3,348,734 | -0.33(-16.84%) |
Dec 09, 2014 | 2.050 | 2.080 | 1.880 | 1.960 | 1,917,156 | -0.13(-6.22%) |
Dec 08, 2014 | 2.290 | 2.340 | 2.050 | 2.090 | 587,106 | -0.33(-13.64%) |
Dec 05, 2014 | 2.400 | 2.420 | 2.250 | 2.420 | 729,029 | +0.02(+0.83%) |
Dec 04, 2014 | 2.550 | 2.560 | 2.340 | 2.400 | 827,716 | -0.19(-7.34%) |
Dec 03, 2014 | 2.580 | 2.710 | 2.530 | 2.590 | 1,208,124 | +0.07(+2.78%) |
Dec 02, 2014 | 2.640 | 2.750 | 2.505 | 2.520 | 1,418,022 | -0.16(-5.97%) |
Dec 01, 2014 | 2.700 | 2.770 | 2.510 | 2.680 | 2,572,955 | -0.07(-2.55%) |
Nov 28, 2014 | 2.950 | 2.950 | 2.730 | 2.750 | 588,423 | -0.30(-9.84%) |
Nov 27, 2014 | 3.150 | 3.210 | 2.910 | 3.050 | 816,907 | -0.22(-6.73%) |
Nov 26, 2014 | 3.510 | 3.520 | 3.270 | 3.270 | 776,075 | -0.26(-7.37%) |
Nov 25, 2014 | 3.780 | 3.780 | 3.510 | 3.530 | 857,455 | -0.27(-7.11%) |
Nov 24, 2014 | 3.880 | 3.880 | 3.680 | 3.800 | 416,080 | -0.11(-2.81%) |
Nov 21, 2014 | 3.850 | 3.940 | 3.820 | 3.910 | 554,576 | +0.13(+3.44%) |
Nov 20, 2014 | 3.670 | 3.830 | 3.670 | 3.780 | 652,228 | +0.09(+2.44%) |
Nov 19, 2014 | 3.750 | 3.760 | 3.680 | 3.690 | 540,135 | -0.06(-1.60%) |
Nov 18, 2014 | 3.660 | 3.790 | 3.650 | 3.750 | 379,789 | +0.07(+1.90%) |
Nov 17, 2014 | 3.790 | 3.830 | 3.680 | 3.680 | 761,412 | -0.14(-3.66%) |
Nov 14, 2014 | 3.730 | 3.870 | 3.650 | 3.820 | 1,078,780 | +0.15(+4.09%) |
Nov 13, 2014 | 4.150 | 4.150 | 3.510 | 3.670 | 2,558,244 | -0.56(-13.24%) |
Nov 12, 2014 | 4.090 | 4.345 | 4.010 | 4.230 | 933,466 | +0.10(+2.42%) |
Nov 11, 2014 | 3.960 | 4.190 | 3.910 | 4.130 | 602,982 | +0.18(+4.56%) |
Nov 10, 2014 | 3.960 | 4.060 | 3.860 | 3.950 | 739,364 | +0.07(+1.80%) |
Nov 07, 2014 | 3.730 | 3.910 | 3.680 | 3.880 | 1,362,364 | +0.23(+6.30%) |
Nov 06, 2014 | 3.600 | 3.690 | 3.530 | 3.650 | 477,475 | +0.00(+0.00%) |
Nov 05, 2014 | 3.600 | 3.710 | 3.490 | 3.650 | 466,079 | +0.16(+4.58%) |
Nov 04, 2014 | 3.730 | 3.740 | 3.440 | 3.490 | 1,410,914 | -0.40(-10.28%) |
Nov 03, 2014 | 3.890 | 4.020 | 3.810 | 3.890 | 589,000 | +0.04(+1.04%) |
Oct 31, 2014 | 3.650 | 3.850 | 3.540 | 3.850 | 628,382 | +0.17(+4.62%) |
Oct 30, 2014 | 3.450 | 3.725 | 3.450 | 3.680 | 1,076,696 | +0.05(+1.38%) |
Oct 29, 2014 | 3.620 | 3.680 | 3.560 | 3.630 | 456,702 | +0.09(+2.54%) |
Oct 28, 2014 | 3.610 | 3.650 | 3.460 | 3.540 | 782,321 | -0.01(-0.28%) |
Oct 27, 2014 | 3.780 | 3.780 | 3.480 | 3.550 | 803,392 | -0.23(-6.08%) |
Oct 24, 2014 | 3.840 | 3.850 | 3.720 | 3.780 | 489,966 | -0.02(-0.53%) |
Oct 23, 2014 | 3.760 | 3.900 | 3.720 | 3.800 | 687,082 | +0.16(+4.40%) |
Oct 22, 2014 | 3.620 | 3.640 | 2,535,359 | -0.49(-11.86%) | ||
Oct 21, 2014 | 4.040 | 4.160 | 4.040 | 4.130 | 2,102,152 | +0.17(+4.29%) |
Oct 20, 2014 | 3.910 | 4.020 | 3.830 | 3.960 | 1,565,913 | -0.08(-1.98%) |
Oct 17, 2014 | 4.110 | 4.230 | 3.980 | 4.040 | 1,201,598 | +0.12(+3.06%) |
Oct 16, 2014 | 3.510 | 3.960 | 3.510 | 3.920 | 1,027,356 | +0.32(+8.89%) |
Oct 15, 2014 | 3.660 | 3.730 | 3.460 | 3.600 | 1,356,037 | -0.12(-3.23%) |
Oct 14, 2014 | 3.870 | 3.980 | 3.700 | 3.720 | 853,866 | -0.13(-3.38%) |
Oct 10, 2014 | 3.850 | 3.850 | 3.850 | 0 | -0.17(-4.23%) | |
Oct 09, 2014 | 4.120 | 4.250 | 4.020 | 4.020 | 1,065,625 | -0.15(-3.60%) |
Oct 08, 2014 | 4.180 | 4.250 | 4.040 | 4.170 | 950,246 | -0.06(-1.42%) |
Oct 07, 2014 | 4.470 | 4.570 | 4.210 | 4.230 | 1,539,797 | -0.22(-4.94%) |
Oct 06, 2014 | 4.600 | 4.670 | 4.420 | 4.450 | 1,396,937 | +0.03(+0.68%) |
Oct 03, 2014 | 4.850 | 4.920 | 4.350 | 4.420 | 1,635,541 | -0.38(-7.92%) |
Oct 02, 2014 | 5.040 | 5.040 | 4.750 | 4.800 | 2,914,765 | -0.30(-5.88%) |
Oct 01, 2014 | 5.280 | 5.410 | 5.055 | 5.100 | 645,553 | -0.17(-3.23%) |
Sep 30, 2014 | 5.620 | 5.620 | 5.270 | 5.270 | 1,064,688 | -0.35(-6.23%) |
Sep 29, 2014 | 5.520 | 5.675 | 5.370 | 5.620 | 506,946 | +0.00(+0.00%) |
Sep 26, 2014 | 5.350 | 5.625 | 5.280 | 5.620 | 1,165,025 | +0.24(+4.46%) |
Sep 25, 2014 | 5.840 | 5.850 | 5.340 | 5.380 | 1,354,552 | -0.46(-7.88%) |
Sep 24, 2014 | 5.920 | 5.960 | 5.570 | 5.840 | 2,991,144 | -0.06(-1.02%) |
Sep 23, 2014 | 6.000 | 6.070 | 5.850 | 5.900 | 1,898,604 | -0.14(-2.32%) |
Sep 22, 2014 | 6.220 | 6.290 | 6.020 | 6.040 | 1,863,546 | -0.21(-3.36%) |
Sep 19, 2014 | 6.350 | 6.370 | 6.200 | 6.250 | 762,932 | -0.08(-1.26%) |
Sep 18, 2014 | 6.410 | 6.450 | 6.260 | 6.330 | 508,925 | -0.09(-1.40%) |
Sep 17, 2014 | 6.430 | 6.550 | 6.390 | 6.420 | 534,616 | +0.03(+0.47%) |
Sep 16, 2014 | 6.520 | 6.640 | 6.390 | 6.390 | 1,112,106 | -0.11(-1.69%) |
Sep 15, 2014 | 6.500 | 6.580 | 6.350 | 6.500 | 529,848 | +0.03(+0.46%) |
Sep 12, 2014 | 6.250 | 6.620 | 6.230 | 6.470 | 1,248,087 | +0.39(+6.41%) |
Sep 11, 2014 | 6.100 | 6.130 | 6.030 | 6.080 | 308,867 | -0.10(-1.62%) |
Sep 10, 2014 | 6.110 | 6.180 | 6.040 | 6.180 | 384,242 | +0.07(+1.15%) |
Sep 09, 2014 | 6.260 | 6.260 | 6.110 | 6.110 | 629,433 | -0.14(-2.24%) |
Sep 08, 2014 | 6.480 | 6.480 | 6.230 | 6.250 | 325,960 | -0.24(-3.70%) |
Sep 05, 2014 | 6.350 | 6.490 | 6.290 | 6.490 | 202,480 | +0.18(+2.85%) |
Sep 04, 2014 | 6.450 | 6.510 | 6.310 | 6.310 | 203,656 | -0.14(-2.17%) |
Sep 03, 2014 | 6.600 | 6.690 | 6.405 | 6.450 | 244,025 | -0.12(-1.83%) |
Sep 02, 2014 | 6.820 | 6.850 | 6.480 | 6.570 | 445,325 | -0.25(-3.67%) |
Aug 29, 2014 | 6.820 | 6.820 | 6.820 | 0 | +0.15(+2.25%) | |
Aug 28, 2014 | 6.650 | 6.750 | 6.550 | 6.670 | 563,375 | +0.18(+2.77%) |
Aug 27, 2014 | 6.390 | 6.550 | 6.360 | 6.490 | 760,645 | +0.23(+3.67%) |
Aug 26, 2014 | 6.350 | 6.450 | 6.250 | 6.260 | 706,763 | -0.01(-0.16%) |
Aug 25, 2014 | 6.300 | 6.350 | 6.260 | 6.270 | 332,065 | +0.10(+1.62%) |
Aug 22, 2014 | 6.000 | 6.320 | 5.980 | 6.170 | 840,775 | +0.12(+1.98%) |
Aug 21, 2014 | 6.200 | 6.230 | 6.000 | 6.050 | 271,489 | -0.10(-1.63%) |
Aug 20, 2014 | 6.210 | 6.280 | 6.100 | 6.150 | 274,138 | +0.01(+0.16%) |
Aug 19, 2014 | 5.890 | 6.230 | 5.870 | 6.140 | 356,107 | +0.22(+3.72%) |
Aug 18, 2014 | 6.200 | 6.240 | 5.870 | 5.920 | 800,086 | -0.26(-4.21%) |
Aug 15, 2014 | 6.260 | 6.270 | 5.830 | 6.180 | 1,152,328 | -0.08(-1.28%) |
Aug 14, 2014 | 6.680 | 6.700 | 6.220 | 6.260 | 1,198,832 | -0.43(-6.43%) |
Aug 13, 2014 | 6.740 | 6.790 | 6.660 | 6.690 | 103,085 | -0.07(-1.04%) |
Aug 12, 2014 | 6.840 | 6.840 | 6.670 | 6.760 | 219,206 | -0.06(-0.88%) |
Aug 11, 2014 | 6.850 | 6.970 | 6.750 | 6.820 | 221,161 | +0.03(+0.44%) |
Aug 08, 2014 | 6.680 | 6.860 | 6.670 | 6.790 | 115,423 | +0.08(+1.19%) |
Aug 07, 2014 | 6.860 | 6.860 | 6.650 | 6.710 | 666,470 | -0.14(-2.04%) |
Aug 06, 2014 | 6.950 | 6.960 | 6.840 | 6.850 | 308,175 | -0.11(-1.58%) |
Aug 05, 2014 | 6.990 | 7.100 | 6.960 | 6.960 | 192,538 | +0.08(+1.16%) |
Aug 01, 2014 | 6.880 | 6.880 | 6.880 | 0 | -0.17(-2.41%) | |
Jul 31, 2014 | 7.160 | 7.160 | 7.020 | 7.050 | 236,766 | -0.14(-1.95%) |
Jul 30, 2014 | 7.140 | 7.240 | 7.040 | 7.190 | 362,695 | +0.07(+0.98%) |
Jul 29, 2014 | 7.210 | 7.240 | 7.050 | 7.120 | 590,946 | -0.13(-1.79%) |
Jul 28, 2014 | 7.160 | 7.360 | 7.160 | 7.250 | 128,424 | +0.02(+0.28%) |
Jul 25, 2014 | 7.250 | 7.270 | 7.140 | 7.230 | 314,673 | -0.07(-0.96%) |
Jul 24, 2014 | 7.210 | 7.300 | 7.150 | 7.300 | 262,078 | +0.08(+1.11%) |
Jul 23, 2014 | 7.390 | 7.390 | 7.190 | 7.220 | 650,427 | -0.08(-1.10%) |
Jul 22, 2014 | 7.250 | 7.350 | 7.190 | 7.300 | 1,113,841 | +0.07(+0.97%) |
Jul 21, 2014 | 7.020 | 7.240 | 7.020 | 7.230 | 319,354 | +0.16(+2.26%) |
Jul 18, 2014 | 6.950 | 7.150 | 6.950 | 7.070 | 473,430 | +0.08(+1.14%) |
Jul 17, 2014 | 7.120 | 7.300 | 6.940 | 6.990 | 912,398 | -0.08(-1.13%) |
Jul 16, 2014 | 6.650 | 7.400 | 6.640 | 7.070 | 1,915,058 | +0.42(+6.32%) |
Jul 15, 2014 | 6.670 | 6.780 | 6.640 | 6.650 | 381,048 | -0.07(-1.04%) |
Jul 14, 2014 | 6.770 | 6.810 | 6.690 | 6.720 | 270,209 | -0.07(-1.03%) |
Jul 11, 2014 | 6.800 | 6.850 | 6.770 | 6.790 | 184,159 | -0.05(-0.73%) |
Jul 10, 2014 | 6.750 | 6.880 | 6.720 | 6.840 | 266,060 | -0.04(-0.58%) |
Jul 09, 2014 | 6.910 | 6.920 | 6.800 | 6.880 | 193,478 | -0.06(-0.86%) |
Jul 08, 2014 | 6.940 | 6.960 | 6.800 | 6.940 | 447,371 | -0.06(-0.86%) |
Jul 07, 2014 | 7.030 | 7.060 | 6.880 | 7.000 | 273,584 | -0.05(-0.71%) |
Jul 04, 2014 | 7.030 | 7.160 | 7.000 | 7.050 | 80,342 | -0.06(-0.84%) |
Jul 03, 2014 | 7.300 | 7.300 | 7.110 | 7.110 | 334,185 | -0.19(-2.60%) |
Jul 02, 2014 | 6.990 | 7.310 | 6.950 | 7.300 | 411,127 | +0.35(+5.04%) |
Jun 30, 2014 | 6.950 | 6.950 | 6.950 | 0 | +0.12(+1.76%) | |
Jun 27, 2014 | 6.860 | 6.940 | 6.810 | 6.830 | 535,053 | -0.05(-0.73%) |
Jun 26, 2014 | 6.950 | 6.990 | 6.800 | 6.880 | 704,299 | -0.07(-1.01%) |
Jun 25, 2014 | 7.020 | 7.190 | 6.940 | 6.950 | 552,920 | -0.14(-1.97%) |
Jun 24, 2014 | 7.240 | 7.410 | 7.000 | 7.090 | 1,182,908 | -0.15(-2.07%) |
Jun 23, 2014 | 7.540 | 7.540 | 7.190 | 7.240 | 297,552 | -0.26(-3.47%) |
Jun 20, 2014 | 7.650 | 7.650 | 7.410 | 7.500 | 669,284 | -0.09(-1.19%) |
Jun 19, 2014 | 7.410 | 7.605 | 7.390 | 7.590 | 452,286 | +0.20(+2.71%) |
Jun 18, 2014 | 7.420 | 7.650 | 7.380 | 7.390 | 1,169,703 | -0.06(-0.81%) |
Jun 17, 2014 | 7.520 | 7.580 | 7.390 | 7.450 | 153,896 | -0.13(-1.72%) |
Jun 16, 2014 | 7.620 | 7.730 | 7.560 | 7.580 | 257,975 | -0.05(-0.66%) |
Jun 13, 2014 | 7.440 | 7.720 | 7.400 | 7.630 | 470,412 | +0.13(+1.73%) |
Jun 12, 2014 | 7.250 | 7.580 | 7.250 | 7.500 | 330,082 | +0.25(+3.45%) |
Jun 11, 2014 | 7.280 | 7.330 | 7.220 | 7.250 | 252,433 | -0.06(-0.82%) |
Jun 10, 2014 | 7.270 | 7.400 | 7.250 | 7.310 | 317,035 | -0.07(-0.95%) |
Jun 06, 2014 | 7.270 | 7.390 | 7.270 | 7.380 | 153,822 | +0.10(+1.37%) |
Jun 05, 2014 | 7.200 | 7.340 | 7.190 | 7.280 | 433,667 | +0.05(+0.69%) |
Jun 04, 2014 | 7.350 | 7.350 | 7.130 | 7.230 | 389,182 | -0.09(-1.23%) |
Jun 03, 2014 | 7.240 | 7.410 | 7.240 | 7.320 | 537,456 | +0.03(+0.41%) |
Jun 02, 2014 | 7.200 | 7.340 | 7.150 | 7.290 | 365,604 | +0.08(+1.11%) |
May 30, 2014 | 7.110 | 7.210 | 7.100 | 7.210 | 318,552 | +0.05(+0.70%) |
May 29, 2014 | 7.400 | 7.400 | 7.080 | 7.160 | 1,780,176 | -0.17(-2.32%) |
May 28, 2014 | 7.500 | 7.530 | 7.330 | 7.330 | 677,313 | -0.22(-2.91%) |
May 27, 2014 | 7.630 | 7.690 | 7.450 | 7.550 | 995,705 | -0.07(-0.92%) |
May 26, 2014 | 7.410 | 7.620 | 7.410 | 7.620 | 532,514 | +0.22(+2.97%) |
May 23, 2014 | 7.240 | 7.420 | 7.130 | 7.400 | 553,031 | +0.12(+1.65%) |
May 22, 2014 | 7.250 | 7.320 | 7.200 | 7.280 | 167,978 | +0.04(+0.55%) |
May 21, 2014 | 7.000 | 7.310 | 6.970 | 7.240 | 476,989 | +0.22(+3.13%) |
May 20, 2014 | 7.350 | 7.450 | 6.980 | 7.020 | 327,731 | -0.24(-3.31%) |
May 16, 2014 | 7.260 | 7.260 | 7.260 | 0 | +0.04(+0.55%) | |
May 15, 2014 | 7.500 | 7.560 | 7.190 | 7.220 | 637,321 | -0.36(-4.75%) |
May 14, 2014 | 7.630 | 7.730 | 7.530 | 7.580 | 508,095 | -0.11(-1.43%) |
May 13, 2014 | 7.750 | 7.830 | 7.570 | 7.690 | 1,013,141 | -0.04(-0.52%) |
May 12, 2014 | 7.410 | 7.750 | 7.410 | 7.730 | 1,297,024 | +0.30(+4.04%) |
May 09, 2014 | 7.570 | 7.620 | 7.330 | 7.430 | 1,205,373 | -0.21(-2.75%) |
May 08, 2014 | 7.630 | 7.750 | 7.590 | 7.640 | 1,005,076 | -0.04(-0.52%) |
May 07, 2014 | 7.730 | 7.840 | 7.570 | 7.680 | 3,089,829 | -0.05(-0.65%) |
May 06, 2014 | 7.850 | 7.870 | 7.680 | 7.730 | 2,629,730 | -0.42(-5.15%) |
May 05, 2014 | 8.260 | 8.300 | 8.110 | 8.150 | 1,292,767 | -0.01(-0.12%) |
May 02, 2014 | 8.770 | 8.770 | 8.110 | 8.160 | 2,229,529 | -0.19(-2.28%) |