Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.440 | 5.600 | 5.236 | 5.450 | 187,745 | -0.01(-0.18%) |
May 28, 2015 | 5.360 | 5.660 | 5.320 | 5.460 | 390,140 | +0.11(+2.06%) |
May 27, 2015 | 5.180 | 5.370 | 5.150 | 5.350 | 262,495 | +0.18(+3.48%) |
May 26, 2015 | 5.340 | 5.340 | 5.130 | 5.170 | 332,022 | -0.19(-3.54%) |
May 22, 2015 | 5.320 | 5.360 | 5.360 | 5.360 | 195,600 | +0.04(+0.75%) |
May 21, 2015 | 5.490 | 5.530 | 5.220 | 5.320 | 419,756 | -0.22(-3.97%) |
May 20, 2015 | 5.645 | 5.645 | 5.350 | 5.540 | 324,905 | -0.08(-1.42%) |
May 19, 2015 | 5.690 | 5.780 | 5.590 | 5.620 | 167,609 | -0.08(-1.40%) |
May 18, 2015 | 5.640 | 5.820 | 5.610 | 5.700 | 218,604 | +0.01(+0.18%) |
May 15, 2015 | 5.770 | 5.830 | 5.610 | 5.690 | 220,372 | -0.10(-1.73%) |
May 14, 2015 | 5.730 | 5.900 | 5.590 | 5.790 | 220,756 | +0.06(+1.05%) |
May 13, 2015 | 5.890 | 5.960 | 5.660 | 5.730 | 186,616 | -0.17(-2.88%) |
May 12, 2015 | 5.740 | 5.920 | 5.660 | 5.900 | 151,235 | +0.13(+2.25%) |
May 11, 2015 | 5.750 | 5.900 | 5.750 | 5.770 | 271,208 | +0.03(+0.52%) |
May 08, 2015 | 5.750 | 5.860 | 5.500 | 5.740 | 436,803 | -0.02(-0.35%) |
May 07, 2015 | 5.960 | 6.050 | 5.750 | 5.760 | 285,109 | -0.19(-3.19%) |
May 06, 2015 | 6.140 | 6.170 | 5.900 | 5.950 | 235,552 | -0.11(-1.82%) |
May 05, 2015 | 6.060 | 6.200 | 5.910 | 6.060 | 230,162 | -0.04(-0.66%) |
May 04, 2015 | 5.950 | 6.240 | 5.830 | 6.100 | 411,106 | +0.17(+2.87%) |
May 01, 2015 | 5.950 | 6.020 | 5.761 | 5.930 | 395,761 | -0.02(-0.34%) |
Apr 30, 2015 | 6.010 | 6.110 | 5.810 | 5.950 | 471,628 | -0.14(-2.30%) |
Apr 29, 2015 | 6.090 | 6.250 | 6.060 | 6.090 | 272,599 | -0.05(-0.81%) |
Apr 28, 2015 | 6.600 | 6.600 | 6.050 | 6.140 | 602,224 | -0.21(-3.31%) |
Apr 27, 2015 | 6.550 | 6.640 | 6.210 | 6.350 | 644,603 | -0.31(-4.65%) |
Apr 24, 2015 | 6.930 | 6.930 | 6.600 | 6.660 | 512,402 | -0.15(-2.20%) |
Apr 23, 2015 | 6.430 | 6.880 | 6.320 | 6.810 | 867,086 | +0.50(+7.92%) |
Apr 22, 2015 | 6.460 | 6.490 | 6.270 | 6.310 | 321,714 | -0.15(-2.32%) |
Apr 21, 2015 | 6.450 | 6.500 | 6.310 | 6.460 | 247,661 | +0.08(+1.25%) |
Apr 20, 2015 | 6.430 | 6.538 | 6.310 | 6.380 | 391,278 | -0.05(-0.78%) |
Apr 17, 2015 | 6.650 | 6.750 | 6.320 | 6.430 | 811,573 | -0.22(-3.31%) |
Apr 16, 2015 | 6.260 | 6.780 | 6.250 | 6.650 | 863,578 | +0.46(+7.43%) |
Apr 15, 2015 | 6.230 | 6.330 | 6.130 | 6.190 | 452,684 | -0.01(-0.16%) |
Apr 14, 2015 | 6.170 | 6.300 | 6.080 | 6.200 | 315,916 | -0.01(-0.16%) |
Apr 13, 2015 | 6.190 | 6.340 | 6.140 | 6.210 | 503,392 | +0.13(+2.14%) |
Apr 10, 2015 | 6.190 | 6.210 | 6.030 | 6.080 | 535,623 | -0.02(-0.33%) |
Apr 09, 2015 | 6.020 | 6.350 | 6.020 | 6.100 | 778,839 | +0.05(+0.83%) |
Apr 08, 2015 | 6.050 | 6.120 | 5.990 | 6.050 | 783,134 | +0.01(+0.17%) |
Apr 07, 2015 | 6.070 | 6.200 | 6.000 | 6.040 | 506,170 | -0.03(-0.49%) |
Apr 06, 2015 | 6.080 | 6.130 | 5.955 | 6.070 | 611,366 | -0.06(-0.98%) |
Apr 02, 2015 | 6.060 | 6.130 | 6.130 | 6.130 | 3,562,800 | -0.68(-9.99%) |
Apr 01, 2015 | 6.980 | 7.090 | 6.670 | 6.810 | 702,170 | -0.31(-4.35%) |
Mar 31, 2015 | 7.300 | 7.544 | 6.940 | 7.120 | 748,316 | -0.41(-5.44%) |
Mar 30, 2015 | 8.120 | 8.240 | 7.420 | 7.530 | 1,871,444 | -0.22(-2.84%) |
Mar 27, 2015 | 6.890 | 7.880 | 6.760 | 7.750 | 3,300,776 | +0.99(+14.64%) |
Mar 26, 2015 | 8.150 | 8.460 | 6.640 | 6.760 | 13,189,066 | +1.00(+17.36%) |
Mar 25, 2015 | 5.990 | 6.070 | 5.700 | 5.760 | 200,696 | -0.25(-4.16%) |
Mar 24, 2015 | 6.010 | 6.190 | 5.801 | 6.010 | 165,737 | +0.09(+1.52%) |
Mar 23, 2015 | 6.270 | 6.300 | 5.900 | 5.920 | 433,505 | -0.32(-5.13%) |
Mar 20, 2015 | 6.710 | 6.800 | 6.230 | 6.240 | 360,197 | -0.33(-5.02%) |
Mar 19, 2015 | 6.250 | 6.690 | 6.190 | 6.570 | 369,708 | +0.37(+5.97%) |
Mar 18, 2015 | 6.230 | 6.300 | 6.050 | 6.200 | 229,203 | +0.08(+1.31%) |
Mar 17, 2015 | 5.860 | 6.290 | 5.750 | 6.120 | 794,233 | +0.49(+8.70%) |
Mar 16, 2015 | 5.690 | 5.760 | 5.520 | 5.630 | 115,358 | -0.09(-1.57%) |
Mar 13, 2015 | 5.810 | 5.810 | 5.610 | 5.720 | 176,345 | -0.12(-2.05%) |
Mar 12, 2015 | 5.810 | 5.890 | 5.650 | 5.840 | 344,689 | +0.18(+3.18%) |
Mar 11, 2015 | 5.730 | 5.750 | 5.470 | 5.660 | 202,235 | -0.09(-1.57%) |
Mar 10, 2015 | 5.840 | 5.843 | 5.440 | 5.750 | 144,683 | +0.03(+0.52%) |
Mar 09, 2015 | 6.060 | 6.060 | 5.620 | 5.720 | 227,119 | -0.33(-5.45%) |
Mar 06, 2015 | 5.780 | 6.320 | 5.610 | 6.050 | 514,122 | -0.54(-8.19%) |
Mar 05, 2015 | 6.300 | 6.680 | 6.294 | 6.590 | 408,769 | +0.29(+4.60%) |
Mar 04, 2015 | 6.330 | 6.320 | 6.116 | 6.300 | 145,737 | -0.02(-0.32%) |
Mar 03, 2015 | 6.200 | 6.400 | 6.160 | 6.320 | 98,660 | +0.12(+1.94%) |
Mar 02, 2015 | 6.330 | 6.480 | 6.130 | 6.200 | 107,290 | -0.16(-2.52%) |
Feb 27, 2015 | 6.500 | 6.590 | 6.260 | 6.360 | 142,534 | -0.10(-1.55%) |
Feb 26, 2015 | 6.470 | 6.550 | 6.300 | 6.460 | 112,367 | +0.01(+0.16%) |
Feb 25, 2015 | 6.180 | 6.560 | 6.100 | 6.450 | 191,386 | +0.22(+3.53%) |
Feb 24, 2015 | 6.470 | 6.490 | 6.150 | 6.230 | 120,884 | -0.17(-2.66%) |
Feb 23, 2015 | 6.300 | 6.499 | 6.300 | 6.400 | 192,470 | +0.08(+1.27%) |
Feb 20, 2015 | 6.180 | 6.430 | 6.160 | 6.320 | 233,160 | +0.12(+1.94%) |
Feb 19, 2015 | 6.050 | 6.350 | 6.010 | 6.200 | 249,201 | +0.12(+1.97%) |
Feb 18, 2015 | 5.910 | 6.120 | 5.910 | 6.080 | 128,899 | +0.13(+2.18%) |
Feb 17, 2015 | 5.890 | 6.100 | 5.880 | 5.950 | 141,338 | +0.03(+0.51%) |
Feb 13, 2015 | 5.840 | 5.920 | 5.920 | 5.920 | 189,600 | +0.10(+1.72%) |
Feb 12, 2015 | 6.030 | 6.033 | 5.540 | 5.820 | 519,448 | -0.18(-3.00%) |
Feb 11, 2015 | 6.010 | 6.180 | 5.965 | 6.000 | 102,185 | -0.02(-0.33%) |
Feb 10, 2015 | 6.030 | 6.090 | 5.870 | 6.020 | 202,660 | +0.01(+0.17%) |
Feb 09, 2015 | 5.830 | 6.170 | 5.723 | 6.010 | 294,471 | +0.25(+4.34%) |
Feb 06, 2015 | 5.950 | 6.060 | 5.751 | 5.760 | 234,957 | -0.14(-2.37%) |
Feb 05, 2015 | 5.780 | 5.950 | 5.780 | 5.900 | 189,686 | +0.11(+1.90%) |
Feb 04, 2015 | 5.780 | 5.880 | 5.710 | 5.790 | 189,432 | -0.14(-2.36%) |
Feb 03, 2015 | 5.760 | 5.980 | 5.530 | 5.930 | 199,005 | +0.18(+3.13%) |
Feb 02, 2015 | 5.840 | 5.900 | 5.530 | 5.750 | 207,470 | -0.10(-1.71%) |
Jan 30, 2015 | 6.040 | 6.110 | 5.800 | 5.850 | 242,229 | -0.11(-1.85%) |
Jan 29, 2015 | 5.780 | 6.110 | 5.660 | 5.960 | 428,782 | +0.17(+2.94%) |
Jan 28, 2015 | 6.130 | 6.185 | 5.750 | 5.790 | 377,737 | -0.30(-4.98%) |
Jan 27, 2015 | 5.800 | 6.120 | 5.790 | 6.093 | 536,858 | +0.34(+5.97%) |
Jan 26, 2015 | 5.400 | 5.870 | 5.400 | 5.750 | 437,079 | +0.41(+7.68%) |
Jan 23, 2015 | 5.330 | 5.450 | 5.280 | 5.340 | 205,409 | +0.02(+0.38%) |
Jan 22, 2015 | 5.400 | 5.610 | 5.280 | 5.320 | 351,111 | -0.17(-3.10%) |
Jan 21, 2015 | 5.490 | 5.574 | 5.410 | 5.490 | 261,056 | +0.01(+0.18%) |
Jan 20, 2015 | 5.480 | 5.580 | 5.250 | 5.480 | 392,962 | +0.02(+0.37%) |
Jan 16, 2015 | 5.320 | 5.738 | 5.280 | 5.460 | 488,642 | +0.16(+3.02%) |
Jan 15, 2015 | 5.370 | 5.620 | 5.220 | 5.300 | 490,158 | -0.07(-1.30%) |
Jan 14, 2015 | 5.500 | 5.570 | 5.250 | 5.370 | 557,213 | -0.21(-3.76%) |
Jan 13, 2015 | 5.770 | 6.050 | 5.500 | 5.580 | 917,604 | -0.18(-3.12%) |
Jan 12, 2015 | 6.330 | 6.330 | 5.710 | 5.760 | 1,120,419 | -0.43(-6.95%) |
Jan 09, 2015 | 6.110 | 6.800 | 6.060 | 6.190 | 4,717,185 | -4.14(-40.08%) |
Jan 08, 2015 | 10.25 | 10.88 | 9.900 | 10.33 | 3,525,600 | +0.37(+3.71%) |
Jan 07, 2015 | 10.50 | 10.77 | 9.753 | 9.960 | 1,886,769 | -0.67(-6.30%) |
Jan 06, 2015 | 10.00 | 10.68 | 9.405 | 10.63 | 2,675,319 | +0.57(+5.67%) |
Jan 05, 2015 | 11.36 | 11.74 | 9.680 | 10.06 | 11,195,822 | +1.97(+24.35%) |
Jan 02, 2015 | 7.080 | 8.230 | 6.990 | 8.090 | 752,110 | +1.09(+15.57%) |
Dec 31, 2014 | 6.870 | 7.000 | 7.000 | 7.000 | 514,200 | +0.11(+1.60%) |
Dec 30, 2014 | 6.990 | 7.000 | 6.810 | 6.890 | 184,519 | -0.11(-1.57%) |
Dec 29, 2014 | 7.030 | 7.070 | 6.940 | 7.000 | 252,332 | -0.06(-0.85%) |
Dec 26, 2014 | 6.840 | 7.235 | 6.760 | 7.060 | 263,780 | +0.22(+3.22%) |
Dec 24, 2014 | 6.720 | 6.840 | 6.840 | 6.840 | 155,300 | +0.17(+2.55%) |
Dec 23, 2014 | 6.870 | 6.880 | 6.460 | 6.670 | 360,173 | -0.25(-3.61%) |
Dec 22, 2014 | 7.230 | 7.350 | 6.890 | 6.920 | 356,137 | -0.41(-5.59%) |
Dec 19, 2014 | 7.430 | 7.560 | 7.100 | 7.330 | 494,441 | -0.30(-3.93%) |
Dec 18, 2014 | 8.100 | 8.170 | 7.500 | 7.630 | 429,812 | -0.27(-3.42%) |
Dec 17, 2014 | 7.810 | 7.960 | 7.750 | 7.900 | 147,282 | +0.08(+1.02%) |
Dec 16, 2014 | 7.850 | 8.179 | 7.720 | 7.820 | 201,752 | -0.02(-0.26%) |
Dec 15, 2014 | 7.990 | 8.110 | 7.750 | 7.840 | 218,303 | -0.10(-1.26%) |
Dec 12, 2014 | 7.660 | 8.020 | 7.660 | 7.940 | 177,541 | +0.20(+2.58%) |
Dec 11, 2014 | 7.870 | 8.030 | 7.740 | 7.740 | 164,826 | -0.08(-1.02%) |
Dec 10, 2014 | 7.900 | 8.070 | 7.760 | 7.820 | 159,511 | -0.09(-1.14%) |
Dec 09, 2014 | 7.410 | 8.100 | 7.220 | 7.910 | 395,187 | +0.42(+5.61%) |
Dec 08, 2014 | 7.600 | 7.990 | 7.450 | 7.490 | 194,750 | -0.09(-1.19%) |
Dec 05, 2014 | 7.810 | 7.941 | 7.520 | 7.580 | 187,548 | -0.24(-3.07%) |
Dec 04, 2014 | 7.780 | 8.120 | 7.750 | 7.820 | 121,098 | +0.00(+0.00%) |
Dec 03, 2014 | 8.120 | 8.140 | 7.700 | 7.820 | 213,434 | -0.22(-2.74%) |
Dec 02, 2014 | 7.890 | 8.330 | 7.600 | 8.040 | 155,967 | +0.19(+2.42%) |
Dec 01, 2014 | 8.510 | 8.510 | 7.460 | 7.850 | 409,387 | -0.66(-7.76%) |
Nov 28, 2014 | 8.560 | 8.860 | 8.250 | 8.510 | 210,123 | -0.04(-0.47%) |
Nov 26, 2014 | 8.120 | 8.550 | 8.550 | 8.550 | 406,300 | +0.54(+6.74%) |
Nov 25, 2014 | 7.760 | 8.364 | 7.695 | 8.010 | 591,872 | +0.22(+2.82%) |
Nov 24, 2014 | 7.000 | 7.930 | 6.964 | 7.790 | 531,524 | +0.87(+12.57%) |
Nov 21, 2014 | 7.020 | 7.040 | 6.900 | 6.920 | 61,215 | -0.04(-0.57%) |
Nov 20, 2014 | 7.000 | 7.100 | 6.910 | 6.960 | 117,587 | -0.03(-0.43%) |
Nov 19, 2014 | 7.110 | 7.138 | 6.950 | 6.990 | 66,100 | -0.08(-1.13%) |
Nov 18, 2014 | 7.160 | 7.200 | 6.950 | 7.070 | 190,124 | -0.05(-0.70%) |
Nov 17, 2014 | 7.250 | 7.300 | 7.055 | 7.120 | 94,336 | -0.12(-1.66%) |
Nov 14, 2014 | 7.120 | 7.250 | 7.030 | 7.240 | 193,490 | +0.09(+1.26%) |
Nov 13, 2014 | 7.180 | 7.380 | 7.000 | 7.150 | 296,971 | +0.25(+3.62%) |
Nov 12, 2014 | 7.030 | 7.230 | 6.820 | 6.900 | 194,741 | -0.16(-2.27%) |
Nov 11, 2014 | 7.060 | 7.219 | 6.930 | 7.060 | 106,046 | +0.00(+0.00%) |
Nov 10, 2014 | 6.890 | 7.400 | 6.890 | 7.060 | 286,321 | +0.21(+3.07%) |
Nov 07, 2014 | 6.880 | 7.000 | 6.660 | 6.850 | 92,649 | -0.07(-1.01%) |
Nov 06, 2014 | 6.620 | 7.000 | 6.510 | 6.920 | 183,744 | +0.34(+5.17%) |
Nov 05, 2014 | 7.010 | 7.010 | 6.460 | 6.580 | 284,450 | -0.36(-5.19%) |
Nov 04, 2014 | 6.800 | 7.150 | 6.800 | 6.940 | 201,685 | +0.09(+1.31%) |
Nov 03, 2014 | 7.200 | 7.250 | 6.810 | 6.850 | 225,260 | -0.35(-4.86%) |
Oct 31, 2014 | 7.640 | 7.740 | 7.110 | 7.200 | 290,668 | -0.35(-4.64%) |
Oct 30, 2014 | 7.540 | 7.660 | 7.390 | 7.550 | 100,315 | -0.05(-0.66%) |
Oct 29, 2014 | 7.800 | 7.800 | 7.350 | 7.600 | 179,296 | -0.16(-2.06%) |
Oct 28, 2014 | 7.670 | 7.790 | 7.520 | 7.760 | 150,912 | +0.11(+1.44%) |
Oct 27, 2014 | 7.510 | 7.540 | 7.540 | 7.650 | 203,347 | +0.11(+1.46%) |
Oct 24, 2014 | 7.550 | 7.689 | 7.380 | 7.540 | 155,446 | +0.02(+0.27%) |
Oct 23, 2014 | 7.250 | 7.560 | 7.110 | 7.520 | 360,706 | +0.35(+4.88%) |
Oct 22, 2014 | 7.130 | 7.390 | 6.920 | 7.170 | 209,950 | +0.05(+0.70%) |
Oct 21, 2014 | 7.250 | 7.340 | 7.080 | 7.120 | 319,212 | +0.05(+0.71%) |
Oct 20, 2014 | 6.800 | 7.090 | 6.800 | 7.070 | 110,637 | +0.24(+3.51%) |
Oct 17, 2014 | 6.890 | 6.990 | 6.750 | 6.830 | 102,054 | +0.07(+1.04%) |
Oct 16, 2014 | 6.400 | 6.950 | 6.360 | 6.760 | 200,340 | +0.17(+2.58%) |
Oct 15, 2014 | 6.200 | 6.730 | 6.120 | 6.590 | 100,212 | +0.24(+3.78%) |
Oct 14, 2014 | 6.400 | 6.700 | 6.190 | 6.350 | 109,077 | -0.03(-0.47%) |
Oct 13, 2014 | 6.340 | 6.590 | 5.950 | 6.380 | 138,589 | +0.05(+0.79%) |
Oct 10, 2014 | 6.590 | 6.986 | 6.280 | 6.330 | 133,844 | -0.37(-5.52%) |
Oct 09, 2014 | 7.040 | 7.050 | 6.505 | 6.700 | 154,885 | -0.33(-4.69%) |
Oct 08, 2014 | 6.470 | 7.090 | 6.360 | 7.030 | 432,730 | +0.52(+7.99%) |
Oct 07, 2014 | 6.740 | 6.760 | 6.440 | 6.510 | 123,522 | -0.34(-4.96%) |
Oct 06, 2014 | 7.000 | 7.190 | 6.580 | 6.850 | 250,587 | -0.19(-2.70%) |
Oct 03, 2014 | 6.500 | 7.080 | 6.400 | 7.040 | 278,700 | +0.57(+8.81%) |
Oct 02, 2014 | 5.923 | 6.470 | 5.880 | 6.470 | 290,424 | +0.55(+9.29%) |
Oct 01, 2014 | 6.090 | 6.210 | 5.790 | 5.920 | 193,067 | -0.20(-3.27%) |
Sep 30, 2014 | 6.030 | 6.360 | 5.850 | 6.120 | 141,752 | +0.05(+0.82%) |
Sep 29, 2014 | 6.030 | 6.260 | 5.920 | 6.070 | 102,439 | +0.03(+0.50%) |
Sep 26, 2014 | 5.930 | 6.090 | 5.870 | 6.040 | 71,532 | +0.11(+1.85%) |
Sep 25, 2014 | 6.090 | 6.213 | 5.760 | 5.930 | 120,853 | -0.17(-2.79%) |
Sep 24, 2014 | 6.170 | 6.200 | 5.930 | 6.100 | 170,791 | -0.02(-0.33%) |
Sep 23, 2014 | 6.050 | 6.430 | 6.020 | 6.120 | 200,130 | +0.00(+0.00%) |
Sep 22, 2014 | 6.340 | 6.340 | 6.040 | 6.120 | 211,433 | -0.24(-3.77%) |
Sep 19, 2014 | 6.510 | 6.630 | 6.350 | 6.360 | 130,340 | -0.14(-2.15%) |
Sep 18, 2014 | 6.750 | 6.860 | 6.400 | 6.500 | 188,112 | -0.24(-3.56%) |
Sep 17, 2014 | 6.730 | 6.860 | 6.600 | 6.740 | 251,804 | -0.02(-0.30%) |
Sep 16, 2014 | 6.680 | 7.000 | 6.630 | 6.760 | 168,071 | +0.05(+0.75%) |
Sep 15, 2014 | 6.880 | 6.880 | 6.580 | 6.710 | 226,922 | -0.22(-3.17%) |
Sep 12, 2014 | 7.080 | 7.143 | 6.860 | 6.930 | 136,062 | -0.19(-2.67%) |
Sep 11, 2014 | 7.100 | 7.180 | 6.894 | 7.120 | 217,303 | -0.06(-0.84%) |
Sep 10, 2014 | 6.890 | 7.370 | 6.780 | 7.180 | 520,660 | +0.32(+4.66%) |
Sep 09, 2014 | 7.200 | 7.200 | 6.850 | 6.860 | 181,177 | -0.22(-3.11%) |
Sep 08, 2014 | 6.630 | 7.200 | 6.630 | 7.080 | 451,472 | +0.45(+6.79%) |
Sep 05, 2014 | 6.540 | 6.540 | 6.485 | 6.630 | 162,917 | +0.05(+0.76%) |
Sep 04, 2014 | 6.590 | 6.720 | 6.540 | 6.580 | 220,465 | +0.01(+0.15%) |
Sep 03, 2014 | 6.690 | 6.760 | 6.450 | 6.570 | 244,970 | -0.09(-1.35%) |
Sep 02, 2014 | 7.020 | 7.120 | 6.610 | 6.660 | 270,666 | -0.23(-3.34%) |
Aug 29, 2014 | 6.690 | 6.890 | 6.890 | 6.890 | 225,500 | +0.16(+2.38%) |
Aug 28, 2014 | 6.820 | 6.820 | 6.620 | 6.730 | 154,260 | -0.14(-2.04%) |
Aug 27, 2014 | 6.470 | 7.100 | 6.372 | 6.870 | 488,708 | +0.43(+6.68%) |
Aug 26, 2014 | 6.320 | 6.600 | 6.320 | 6.440 | 198,390 | +0.08(+1.26%) |
Aug 25, 2014 | 6.460 | 6.540 | 6.250 | 6.360 | 176,151 | +0.01(+0.16%) |
Aug 22, 2014 | 6.270 | 6.400 | 6.100 | 6.350 | 190,063 | +0.07(+1.11%) |
Aug 21, 2014 | 6.550 | 6.610 | 6.240 | 6.280 | 363,340 | -0.29(-4.41%) |
Aug 20, 2014 | 6.630 | 6.670 | 6.550 | 6.570 | 166,764 | -0.09(-1.35%) |
Aug 19, 2014 | 6.700 | 6.720 | 6.510 | 6.660 | 206,642 | -0.02(-0.30%) |
Aug 18, 2014 | 7.020 | 7.020 | 6.630 | 6.680 | 552,014 | -0.32(-4.57%) |
Aug 15, 2014 | 6.850 | 7.030 | 6.730 | 7.000 | 369,323 | -0.05(-0.71%) |
Aug 14, 2014 | 6.720 | 7.100 | 6.560 | 7.050 | 1,017,481 | -0.73(-9.38%) |
Aug 13, 2014 | 7.850 | 7.930 | 7.651 | 7.780 | 768,278 | +0.02(+0.26%) |
Aug 12, 2014 | 8.200 | 8.250 | 7.703 | 7.760 | 1,093,824 | +0.22(+2.92%) |
Aug 11, 2014 | 7.350 | 7.800 | 7.260 | 7.540 | 799,025 | +0.28(+3.86%) |
Aug 08, 2014 | 7.180 | 7.290 | 6.900 | 7.260 | 359,016 | +0.13(+1.82%) |
Aug 07, 2014 | 7.440 | 7.585 | 7.010 | 7.130 | 555,277 | -0.27(-3.65%) |
Aug 06, 2014 | 7.440 | 7.540 | 7.300 | 7.400 | 237,905 | -0.10(-1.33%) |
Aug 05, 2014 | 7.400 | 7.740 | 7.340 | 7.500 | 404,897 | +0.02(+0.27%) |
Aug 04, 2014 | 7.560 | 7.790 | 7.310 | 7.480 | 349,063 | -0.05(-0.66%) |
Aug 01, 2014 | 7.880 | 8.000 | 7.500 | 7.530 | 461,543 | -0.36(-4.56%) |
Jul 31, 2014 | 8.230 | 8.230 | 7.730 | 7.890 | 304,386 | -0.40(-4.83%) |
Jul 30, 2014 | 8.020 | 8.440 | 7.800 | 8.290 | 457,032 | +0.41(+5.20%) |
Jul 29, 2014 | 7.650 | 8.040 | 7.500 | 7.880 | 318,144 | +0.18(+2.34%) |
Jul 28, 2014 | 7.800 | 7.810 | 7.620 | 7.700 | 202,481 | -0.12(-1.53%) |
Jul 25, 2014 | 7.900 | 8.019 | 7.624 | 7.820 | 309,992 | -0.20(-2.49%) |
Jul 24, 2014 | 8.320 | 8.410 | 7.850 | 8.020 | 280,112 | -0.18(-2.20%) |
Jul 23, 2014 | 7.850 | 8.290 | 7.710 | 8.200 | 503,614 | +0.45(+5.81%) |
Jul 22, 2014 | 7.980 | 8.240 | 7.630 | 7.750 | 382,543 | -0.15(-1.90%) |
Jul 21, 2014 | 7.590 | 7.918 | 7.430 | 7.900 | 192,790 | +0.29(+3.81%) |
Jul 18, 2014 | 7.400 | 7.750 | 7.320 | 7.610 | 261,602 | +0.25(+3.40%) |
Jul 17, 2014 | 7.450 | 7.624 | 7.290 | 7.360 | 300,543 | -0.10(-1.34%) |
Jul 16, 2014 | 7.680 | 7.858 | 7.410 | 7.460 | 352,204 | -0.20(-2.61%) |
Jul 15, 2014 | 7.920 | 8.250 | 7.620 | 7.660 | 643,157 | -0.21(-2.67%) |
Jul 14, 2014 | 7.650 | 8.100 | 7.650 | 7.870 | 490,976 | +0.27(+3.55%) |
Jul 11, 2014 | 7.620 | 7.770 | 7.510 | 7.600 | 346,350 | +0.12(+1.60%) |
Jul 10, 2014 | 7.400 | 7.620 | 7.280 | 7.480 | 556,211 | -0.32(-4.10%) |
Jul 09, 2014 | 7.700 | 7.960 | 7.310 | 7.800 | 843,802 | +0.16(+2.09%) |
Jul 08, 2014 | 8.390 | 8.570 | 7.610 | 7.640 | 787,028 | -0.69(-8.28%) |
Jul 07, 2014 | 9.000 | 9.230 | 8.300 | 8.330 | 542,765 | -0.64(-7.13%) |
Jul 03, 2014 | 9.260 | 8.970 | 8.970 | 8.970 | 349,800 | -0.26(-2.82%) |
Jul 02, 2014 | 8.890 | 9.690 | 8.880 | 9.230 | 1,034,428 | +0.36(+4.06%) |
Jul 01, 2014 | 9.030 | 9.210 | 8.720 | 8.870 | 709,175 | -0.24(-2.63%) |
Jun 30, 2014 | 8.280 | 9.330 | 8.057 | 9.110 | 2,099,729 | +0.73(+8.71%) |
Jun 27, 2014 | 8.040 | 8.380 | 7.840 | 8.380 | 1,249,666 | +0.36(+4.49%) |
Jun 26, 2014 | 8.100 | 8.220 | 7.680 | 8.020 | 653,375 | -0.02(-0.25%) |
Jun 25, 2014 | 8.220 | 8.350 | 7.950 | 8.040 | 597,182 | -0.18(-2.19%) |
Jun 24, 2014 | 8.330 | 8.560 | 8.170 | 8.220 | 525,020 | -0.09(-1.08%) |
Jun 23, 2014 | 8.600 | 8.700 | 8.250 | 8.310 | 674,110 | -0.26(-3.03%) |
Jun 20, 2014 | 8.090 | 9.530 | 7.950 | 8.570 | 3,072,800 | +0.60(+7.53%) |
Jun 19, 2014 | 8.070 | 8.304 | 7.889 | 7.970 | 443,496 | -0.08(-0.99%) |
Jun 18, 2014 | 8.330 | 8.330 | 7.870 | 8.050 | 388,482 | -0.09(-1.11%) |
Jun 17, 2014 | 8.390 | 8.840 | 8.055 | 8.140 | 636,626 | -0.29(-3.44%) |
Jun 16, 2014 | 7.760 | 8.600 | 7.571 | 8.430 | 1,163,170 | +0.67(+8.63%) |
Jun 13, 2014 | 8.260 | 8.590 | 7.750 | 7.760 | 1,783,398 | +0.05(+0.65%) |
Jun 12, 2014 | 8.820 | 9.100 | 7.511 | 7.710 | 2,951,945 | -1.77(-18.67%) |
Jun 11, 2014 | 6.370 | 9.900 | 6.200 | 9.480 | 10,408,763 | +3.43(+56.69%) |
Jun 10, 2014 | 6.020 | 6.220 | 5.910 | 6.050 | 174,700 | +0.27(+4.67%) |
Jun 06, 2014 | 5.690 | 5.780 | 5.660 | 5.780 | 103,806 | +0.11(+1.94%) |
Jun 05, 2014 | 5.540 | 5.730 | 5.480 | 5.670 | 95,967 | +0.13(+2.35%) |
Jun 04, 2014 | 5.560 | 5.699 | 5.500 | 5.540 | 196,770 | -0.02(-0.36%) |
Jun 03, 2014 | 5.890 | 5.890 | 5.540 | 5.560 | 141,789 | -0.39(-6.55%) |