Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.910 | 4.980 | 4.760 | 4.890 | 16,818 | -0.10(-2.00%) |
Mar 30, 2015 | 5.000 | 5.010 | 4.800 | 4.990 | 62,961 | +0.08(+1.63%) |
Mar 27, 2015 | 4.940 | 5.060 | 4.750 | 4.910 | 24,259 | +0.04(+0.82%) |
Mar 26, 2015 | 4.820 | 4.930 | 4.704 | 4.870 | 21,402 | -0.08(-1.62%) |
Mar 25, 2015 | 5.100 | 5.100 | 4.890 | 4.950 | 17,770 | -0.05(-1.00%) |
Mar 24, 2015 | 5.040 | 5.050 | 4.960 | 5.000 | 25,989 | -0.12(-2.34%) |
Mar 23, 2015 | 4.930 | 5.120 | 4.930 | 5.120 | 28,227 | +0.18(+3.64%) |
Mar 20, 2015 | 4.923 | 5.000 | 4.923 | 4.940 | 10,947 | +0.02(+0.43%) |
Mar 19, 2015 | 4.990 | 5.000 | 4.910 | 4.919 | 5,482 | -0.07(-1.42%) |
Mar 18, 2015 | 4.880 | 5.000 | 4.800 | 4.990 | 20,828 | -0.01(-0.20%) |
Mar 17, 2015 | 4.770 | 5.000 | 4.770 | 5.000 | 982 | +0.03(+0.60%) |
Mar 16, 2015 | 5.110 | 5.110 | 4.860 | 4.970 | 16,903 | -0.08(-1.58%) |
Mar 13, 2015 | 5.200 | 5.210 | 4.770 | 5.050 | 58,377 | -0.03(-0.59%) |
Mar 12, 2015 | 4.940 | 5.265 | 4.940 | 5.080 | 28,150 | +0.22(+4.53%) |
Mar 11, 2015 | 4.930 | 5.000 | 4.860 | 4.860 | 11,826 | -0.01(-0.21%) |
Mar 10, 2015 | 4.970 | 4.970 | 4.860 | 4.870 | 4,673 | +0.03(+0.62%) |
Mar 09, 2015 | 5.220 | 5.220 | 4.740 | 4.840 | 18,017 | -0.23(-4.44%) |
Mar 06, 2015 | 5.160 | 5.380 | 5.050 | 5.065 | 26,290 | -0.01(-0.30%) |
Mar 05, 2015 | 4.984 | 5.500 | 4.920 | 5.080 | 54,660 | +0.08(+1.60%) |
Mar 04, 2015 | 4.730 | 5.052 | 4.630 | 5.000 | 13,569 | +0.00(+0.00%) |
Mar 03, 2015 | 5.010 | 5.010 | 4.932 | 5.000 | 9,082 | +0.03(+0.60%) |
Mar 02, 2015 | 5.000 | 5.000 | 4.830 | 4.970 | 9,034 | -0.01(-0.20%) |
Feb 27, 2015 | 5.090 | 5.090 | 4.680 | 4.980 | 7,600 | +0.13(+2.68%) |
Feb 26, 2015 | 4.948 | 5.040 | 4.810 | 4.850 | 14,039 | -0.06(-1.22%) |
Feb 25, 2015 | 4.880 | 5.160 | 4.650 | 4.910 | 120,924 | +0.04(+0.82%) |
Feb 24, 2015 | 5.000 | 5.000 | 4.610 | 4.870 | 19,469 | -0.06(-1.22%) |
Feb 23, 2015 | 5.110 | 5.180 | 4.624 | 4.930 | 9,533 | -0.07(-1.40%) |
Feb 20, 2015 | 5.150 | 5.150 | 4.984 | 5.000 | 10,251 | -0.01(-0.20%) |
Feb 19, 2015 | 5.090 | 5.160 | 5.000 | 5.010 | 25,121 | -0.01(-0.20%) |
Feb 18, 2015 | 5.040 | 5.160 | 4.950 | 5.020 | 45,326 | +0.00(+0.00%) |
Feb 17, 2015 | 5.100 | 5.400 | 4.940 | 5.020 | 34,695 | +0.02(+0.40%) |
Feb 13, 2015 | 5.040 | 5.000 | 5.000 | 5.000 | 13,800 | -0.07(-1.38%) |
Feb 12, 2015 | 5.020 | 5.170 | 4.810 | 5.070 | 41,616 | +0.07(+1.40%) |
Feb 11, 2015 | 4.930 | 5.100 | 4.930 | 5.000 | 3,710 | +0.20(+4.17%) |
Feb 10, 2015 | 5.150 | 5.150 | 4.720 | 4.800 | 4,572 | -0.24(-4.67%) |
Feb 09, 2015 | 5.070 | 5.150 | 4.800 | 5.035 | 23,776 | +0.04(+0.70%) |
Feb 06, 2015 | 5.150 | 5.150 | 4.700 | 5.000 | 22,378 | +0.00(+0.00%) |
Feb 05, 2015 | 4.670 | 5.000 | 4.550 | 5.000 | 15,395 | +0.24(+5.04%) |
Feb 04, 2015 | 5.090 | 5.090 | 4.540 | 4.760 | 10,679 | -0.24(-4.80%) |
Feb 03, 2015 | 5.200 | 5.200 | 4.915 | 5.000 | 42,544 | -0.20(-3.85%) |
Feb 02, 2015 | 5.110 | 5.200 | 4.900 | 5.200 | 103,117 | +0.10(+1.96%) |
Jan 30, 2015 | 5.100 | 5.100 | 4.850 | 5.100 | 45,661 | +0.00(+0.00%) |
Jan 29, 2015 | 5.100 | 5.100 | 4.874 | 5.100 | 96,467 | +0.19(+3.87%) |
Jan 28, 2015 | 4.920 | 4.980 | 4.900 | 4.910 | 12,370 | +0.01(+0.20%) |
Jan 27, 2015 | 4.950 | 4.950 | 4.810 | 4.900 | 9,982 | +0.01(+0.20%) |
Jan 26, 2015 | 4.910 | 5.000 | 4.860 | 4.890 | 25,720 | +0.04(+0.82%) |
Jan 23, 2015 | 5.000 | 5.000 | 4.800 | 4.850 | 1,408 | +0.05(+1.04%) |
Jan 22, 2015 | 4.840 | 4.890 | 4.750 | 4.800 | 2,658 | -0.03(-0.67%) |
Jan 21, 2015 | 4.830 | 4.920 | 4.810 | 4.832 | 4,658 | +0.02(+0.47%) |
Jan 20, 2015 | 4.810 | 5.000 | 4.810 | 4.810 | 19,600 | -0.11(-2.24%) |
Jan 16, 2015 | 4.890 | 4.990 | 4.810 | 4.920 | 6,622 | +0.02(+0.41%) |
Jan 15, 2015 | 5.010 | 5.040 | 4.820 | 4.900 | 18,238 | -0.19(-3.73%) |
Jan 14, 2015 | 5.190 | 5.190 | 4.680 | 5.090 | 29,138 | +0.27(+5.60%) |
Jan 13, 2015 | 4.960 | 5.070 | 4.740 | 4.820 | 16,040 | -0.13(-2.63%) |
Jan 12, 2015 | 4.960 | 5.180 | 4.950 | 4.950 | 44,531 | -0.04(-0.80%) |
Jan 09, 2015 | 4.800 | 5.200 | 4.580 | 4.990 | 39,963 | +0.11(+2.30%) |
Jan 08, 2015 | 5.070 | 5.070 | 4.860 | 4.878 | 34,120 | -0.03(-0.65%) |
Jan 07, 2015 | 4.770 | 5.000 | 4.770 | 4.910 | 49,735 | +0.06(+1.24%) |
Jan 06, 2015 | 5.050 | 5.226 | 4.650 | 4.850 | 17,009 | +0.01(+0.31%) |
Jan 05, 2015 | 5.140 | 5.470 | 4.820 | 4.835 | 39,153 | -0.30(-5.93%) |
Jan 02, 2015 | 4.600 | 5.180 | 4.600 | 5.140 | 73,628 | +0.11(+2.19%) |
Dec 31, 2014 | 5.460 | 5.030 | 5.030 | 5.030 | 178,000 | -0.62(-10.97%) |
Dec 30, 2014 | 5.401 | 5.730 | 5.400 | 5.650 | 36,653 | +0.18(+3.29%) |
Dec 29, 2014 | 5.440 | 5.650 | 5.200 | 5.470 | 21,100 | -0.13(-2.32%) |
Dec 26, 2014 | 4.990 | 5.610 | 4.981 | 5.600 | 22,669 | +0.70(+14.24%) |
Dec 24, 2014 | 4.730 | 4.902 | 4.902 | 4.902 | 3,900 | +0.23(+4.97%) |
Dec 23, 2014 | 4.950 | 4.950 | 4.500 | 4.670 | 18,464 | -0.34(-6.79%) |
Dec 22, 2014 | 5.270 | 5.559 | 4.040 | 5.010 | 76,998 | -0.26(-4.93%) |
Dec 19, 2014 | 3.750 | 5.900 | 3.655 | 5.270 | 345,510 | +1.57(+42.43%) |
Dec 18, 2014 | 3.700 | 3.750 | 3.500 | 3.700 | 29,302 | +0.12(+3.35%) |
Dec 17, 2014 | 3.740 | 3.740 | 3.500 | 3.580 | 12,257 | -0.09(-2.43%) |
Dec 16, 2014 | 3.510 | 3.686 | 3.510 | 3.669 | 10,527 | +0.08(+2.20%) |
Dec 15, 2014 | 3.620 | 3.660 | 3.560 | 3.590 | 20,738 | -0.10(-2.71%) |
Dec 12, 2014 | 3.700 | 3.714 | 3.500 | 3.690 | 10,749 | +0.01(+0.27%) |
Dec 11, 2014 | 3.980 | 3.980 | 3.610 | 3.680 | 17,759 | -0.25(-6.36%) |
Dec 10, 2014 | 3.990 | 4.000 | 3.720 | 3.930 | 12,731 | -0.03(-0.76%) |
Dec 09, 2014 | 3.720 | 3.960 | 3.520 | 3.960 | 22,912 | +0.29(+7.90%) |
Dec 08, 2014 | 3.800 | 3.800 | 3.650 | 3.670 | 37,204 | -0.01(-0.27%) |
Dec 05, 2014 | 3.670 | 3.740 | 3.660 | 3.680 | 11,939 | +0.01(+0.27%) |
Dec 04, 2014 | 3.890 | 3.900 | 3.670 | 3.670 | 7,355 | -0.08(-2.13%) |
Dec 03, 2014 | 3.750 | 3.880 | 3.750 | 3.750 | 8,382 | -0.12(-3.10%) |
Dec 02, 2014 | 3.770 | 3.990 | 3.770 | 3.870 | 19,730 | -0.01(-0.26%) |
Dec 01, 2014 | 3.750 | 3.960 | 3.750 | 3.880 | 9,550 | +0.13(+3.47%) |
Nov 28, 2014 | 3.870 | 3.870 | 3.750 | 3.750 | 6,379 | -0.14(-3.60%) |
Nov 26, 2014 | 3.750 | 3.890 | 3.890 | 3.890 | 13,000 | +0.13(+3.46%) |
Nov 25, 2014 | 4.090 | 4.090 | 3.670 | 3.760 | 28,606 | -0.23(-5.76%) |
Nov 24, 2014 | 4.280 | 4.280 | 3.800 | 3.990 | 21,286 | -0.24(-5.67%) |
Nov 21, 2014 | 3.990 | 4.230 | 3.850 | 4.230 | 38,413 | +0.38(+9.87%) |
Nov 20, 2014 | 3.900 | 4.000 | 3.850 | 3.850 | 6,414 | -0.05(-1.28%) |
Nov 19, 2014 | 4.000 | 4.000 | 3.900 | 3.900 | 7,816 | -0.09(-2.26%) |
Nov 18, 2014 | 3.770 | 4.000 | 3.750 | 3.990 | 30,953 | +0.24(+6.40%) |
Nov 17, 2014 | 3.890 | 3.908 | 3.530 | 3.750 | 38,122 | -0.21(-5.30%) |
Nov 14, 2014 | 4.060 | 4.110 | 3.950 | 3.960 | 21,228 | -0.14(-3.41%) |
Nov 13, 2014 | 4.220 | 4.250 | 4.060 | 4.100 | 7,932 | +0.06(+1.49%) |
Nov 12, 2014 | 4.000 | 4.290 | 4.000 | 4.040 | 41,875 | +0.09(+2.28%) |
Nov 11, 2014 | 3.900 | 4.090 | 3.900 | 3.950 | 45,983 | +0.04(+1.02%) |
Nov 10, 2014 | 4.050 | 4.265 | 3.910 | 3.910 | 32,439 | -0.14(-3.46%) |
Nov 07, 2014 | 4.475 | 4.475 | 3.910 | 4.050 | 24,383 | -0.41(-9.19%) |
Nov 06, 2014 | 4.500 | 4.530 | 4.450 | 4.460 | 36,953 | -0.08(-1.76%) |
Nov 05, 2014 | 4.500 | 4.600 | 4.500 | 4.540 | 6,542 | +0.06(+1.34%) |
Nov 04, 2014 | 4.600 | 4.600 | 4.480 | 4.480 | 3,846 | -0.02(-0.44%) |
Nov 03, 2014 | 4.630 | 4.630 | 4.500 | 4.500 | 18,450 | -0.17(-3.64%) |
Oct 31, 2014 | 4.720 | 4.720 | 4.545 | 4.670 | 1,393 | -0.07(-1.48%) |
Oct 30, 2014 | 4.730 | 4.740 | 4.730 | 4.740 | 400 | +0.02(+0.42%) |
Oct 29, 2014 | 4.750 | 4.883 | 4.510 | 4.720 | 21,054 | -0.01(-0.15%) |
Oct 28, 2014 | 4.650 | 4.730 | 4.595 | 4.727 | 5,068 | +0.03(+0.57%) |
Oct 27, 2014 | 4.630 | 4.730 | 4.490 | 4.700 | 8,176 | +0.08(+1.73%) |
Oct 24, 2014 | 4.450 | 4.620 | 4.400 | 4.620 | 8,629 | +0.39(+9.22%) |
Oct 23, 2014 | 4.750 | 4.750 | 4.170 | 4.230 | 46,385 | -0.50(-10.57%) |
Oct 22, 2014 | 4.710 | 4.990 | 4.560 | 4.730 | 36,630 | +0.11(+2.38%) |
Oct 21, 2014 | 4.400 | 4.640 | 4.400 | 4.620 | 12,474 | +0.21(+4.76%) |
Oct 20, 2014 | 4.510 | 4.530 | 4.400 | 4.410 | 2,550 | -0.12(-2.65%) |
Oct 17, 2014 | 4.560 | 4.680 | 4.510 | 4.530 | 4,078 | -0.08(-1.73%) |
Oct 16, 2014 | 4.710 | 4.710 | 4.500 | 4.610 | 6,569 | -0.15(-3.15%) |
Oct 15, 2014 | 4.790 | 4.960 | 4.760 | 4.760 | 15,218 | -0.16(-3.25%) |
Oct 14, 2014 | 5.230 | 5.260 | 5.060 | 4.920 | 27,423 | -0.13(-2.57%) |
Oct 13, 2014 | 5.030 | 5.160 | 5.020 | 5.050 | 2,063 | -0.18(-3.44%) |
Oct 10, 2014 | 5.015 | 5.310 | 5.010 | 5.230 | 8,223 | -0.05(-0.95%) |
Oct 09, 2014 | 5.032 | 5.305 | 5.032 | 5.280 | 7,028 | +0.14(+2.72%) |
Oct 08, 2014 | 5.000 | 5.153 | 5.000 | 5.140 | 890 | +0.06(+1.18%) |
Oct 07, 2014 | 5.270 | 5.280 | 5.000 | 5.080 | 60,386 | -0.22(-4.15%) |
Oct 06, 2014 | 5.070 | 5.300 | 5.000 | 5.300 | 22,683 | +0.11(+2.12%) |
Oct 03, 2014 | 5.070 | 5.190 | 5.070 | 5.190 | 600 | +0.11(+2.17%) |
Oct 02, 2014 | 5.080 | 5.185 | 5.080 | 5.080 | 3,142 | +0.01(+0.20%) |
Oct 01, 2014 | 5.100 | 5.320 | 5.070 | 5.070 | 3,563 | -0.03(-0.59%) |
Sep 30, 2014 | 5.300 | 5.350 | 5.100 | 5.100 | 6,814 | -0.10(-1.92%) |
Sep 29, 2014 | 5.120 | 5.210 | 5.090 | 5.200 | 6,411 | -0.16(-2.99%) |
Sep 26, 2014 | 5.100 | 5.360 | 5.100 | 5.360 | 600 | +0.13(+2.49%) |
Sep 25, 2014 | 5.100 | 5.260 | 5.100 | 5.230 | 3,401 | +0.01(+0.19%) |
Sep 24, 2014 | 5.120 | 5.220 | 5.100 | 5.220 | 3,497 | +0.11(+2.15%) |
Sep 23, 2014 | 5.120 | 5.120 | 5.100 | 5.110 | 2,157 | -0.08(-1.54%) |
Sep 22, 2014 | 5.220 | 5.279 | 5.100 | 5.190 | 10,641 | -0.01(-0.19%) |
Sep 19, 2014 | 5.280 | 5.590 | 5.200 | 5.200 | 46,613 | -0.03(-0.57%) |
Sep 18, 2014 | 5.120 | 5.490 | 5.120 | 5.230 | 10,956 | +0.07(+1.36%) |
Sep 17, 2014 | 5.400 | 5.430 | 5.160 | 5.160 | 15,439 | -0.25(-4.62%) |
Sep 16, 2014 | 5.220 | 5.460 | 5.220 | 5.410 | 4,799 | +0.07(+1.31%) |
Sep 15, 2014 | 5.300 | 5.500 | 5.210 | 5.340 | 10,769 | -0.14(-2.55%) |
Sep 12, 2014 | 5.350 | 5.500 | 5.200 | 5.480 | 14,718 | +0.27(+5.13%) |
Sep 11, 2014 | 5.470 | 5.470 | 5.200 | 5.213 | 10,378 | -0.26(-4.71%) |
Sep 10, 2014 | 5.750 | 5.750 | 5.400 | 5.470 | 10,031 | -0.43(-7.29%) |
Sep 09, 2014 | 5.650 | 5.900 | 5.650 | 5.900 | 14,247 | +0.27(+4.80%) |
Sep 08, 2014 | 5.250 | 5.970 | 5.250 | 5.630 | 12,998 | +0.35(+6.63%) |
Sep 05, 2014 | 5.360 | 5.360 | 5.250 | 5.280 | 1,300 | -0.11(-2.04%) |
Sep 04, 2014 | 5.290 | 5.410 | 5.290 | 5.390 | 1,702 | +0.15(+2.86%) |
Sep 03, 2014 | 5.390 | 5.390 | 5.200 | 5.240 | 18,460 | -0.01(-0.19%) |
Sep 02, 2014 | 5.370 | 5.370 | 5.250 | 5.250 | 6,913 | -0.09(-1.69%) |
Aug 29, 2014 | 5.330 | 5.340 | 5.340 | 5.340 | 2,900 | +0.09(+1.71%) |
Aug 28, 2014 | 5.247 | 5.440 | 5.210 | 5.250 | 5,049 | +0.03(+0.57%) |
Aug 27, 2014 | 5.200 | 5.290 | 5.200 | 5.220 | 8,200 | +0.00(+0.00%) |
Aug 26, 2014 | 5.200 | 5.220 | 5.200 | 5.220 | 890 | -0.13(-2.39%) |
Aug 22, 2014 | 5.200 | 5.348 | 5.348 | 5.348 | 160 | -0.01(-0.22%) |
Aug 21, 2014 | 5.380 | 5.430 | 5.360 | 5.360 | 1,875 | -0.02(-0.31%) |
Aug 20, 2014 | 5.240 | 5.480 | 5.240 | 5.376 | 6,830 | +0.18(+3.39%) |
Aug 19, 2014 | 5.384 | 5.384 | 5.110 | 5.200 | 8,600 | -0.27(-4.94%) |
Aug 18, 2014 | 5.470 | 5.470 | 5.400 | 5.470 | 1,727 | -0.03(-0.55%) |
Aug 15, 2014 | 5.511 | 5.511 | 5.511 | 5.500 | 504 | -0.09(-1.61%) |
Aug 14, 2014 | 5.580 | 6.000 | 5.570 | 5.590 | 10,478 | +0.08(+1.45%) |
Aug 13, 2014 | 5.700 | 5.980 | 5.300 | 5.510 | 66,291 | -0.49(-8.17%) |
Aug 12, 2014 | 5.650 | 6.000 | 5.510 | 6.000 | 1,968 | +0.05(+0.88%) |
Aug 11, 2014 | 5.780 | 5.947 | 5.310 | 5.947 | 5,584 | +0.15(+2.54%) |
Aug 08, 2014 | 5.860 | 6.370 | 5.010 | 5.800 | 59,179 | -0.01(-0.17%) |
Aug 07, 2014 | 6.060 | 6.060 | 5.670 | 5.810 | 11,224 | -0.32(-5.22%) |
Aug 06, 2014 | 6.170 | 6.170 | 5.900 | 6.130 | 22,079 | +0.08(+1.32%) |
Aug 05, 2014 | 6.100 | 6.290 | 6.050 | 6.050 | 18,061 | -0.10(-1.63%) |
Aug 04, 2014 | 6.100 | 6.310 | 6.100 | 6.150 | 3,832 | +0.02(+0.33%) |
Aug 01, 2014 | 6.090 | 6.130 | 6.070 | 6.130 | 624 | +0.10(+1.66%) |
Jul 31, 2014 | 6.010 | 6.130 | 6.010 | 6.030 | 1,201 | -0.11(-1.79%) |
Jul 30, 2014 | 6.130 | 6.165 | 6.130 | 6.140 | 3,480 | +0.02(+0.33%) |
Jul 29, 2014 | 6.130 | 6.400 | 6.010 | 6.120 | 15,780 | -0.13(-2.08%) |
Jul 28, 2014 | 6.280 | 6.300 | 6.237 | 6.250 | 3,019 | -0.03(-0.48%) |
Jul 25, 2014 | 6.470 | 6.480 | 6.215 | 6.280 | 20,336 | -0.17(-2.64%) |
Jul 24, 2014 | 6.550 | 6.626 | 6.310 | 6.450 | 15,920 | +0.01(+0.16%) |
Jul 23, 2014 | 6.400 | 6.495 | 6.070 | 6.440 | 20,155 | -0.03(-0.46%) |
Jul 22, 2014 | 6.590 | 6.650 | 6.320 | 6.470 | 32,306 | -0.04(-0.61%) |
Jul 21, 2014 | 6.610 | 6.670 | 6.380 | 6.510 | 30,617 | +0.09(+1.40%) |
Jul 18, 2014 | 6.400 | 6.760 | 6.300 | 6.420 | 6,263 | -0.02(-0.31%) |
Jul 17, 2014 | 6.720 | 6.720 | 6.400 | 6.440 | 32,860 | -0.21(-3.16%) |
Jul 16, 2014 | 6.520 | 6.840 | 6.420 | 6.650 | 33,192 | +0.21(+3.26%) |
Jul 15, 2014 | 6.410 | 6.480 | 6.400 | 6.440 | 224,440 | -0.03(-0.46%) |
Jul 14, 2014 | 6.410 | 6.490 | 6.350 | 6.470 | 17,963 | -0.01(-0.15%) |
Jul 11, 2014 | 6.420 | 6.510 | 6.300 | 6.480 | 8,697 | +0.06(+0.93%) |
Jul 10, 2014 | 6.620 | 6.635 | 6.390 | 6.420 | 30,421 | +0.02(+0.31%) |
Jul 09, 2014 | 6.680 | 6.940 | 6.340 | 6.400 | 33,892 | +0.00(+0.00%) |
Jul 08, 2014 | 6.570 | 6.870 | 6.390 | 6.400 | 32,962 | -0.09(-1.39%) |
Jul 07, 2014 | 6.850 | 6.920 | 6.210 | 6.490 | 73,514 | +0.09(+1.41%) |
Jul 03, 2014 | 6.460 | 6.400 | 6.400 | 6.400 | 21,500 | -0.09(-1.39%) |
Jul 02, 2014 | 6.450 | 6.490 | 6.430 | 6.490 | 2,478 | +0.09(+1.41%) |
Jul 01, 2014 | 6.450 | 6.550 | 6.400 | 6.400 | 4,623 | +0.09(+1.43%) |
Jun 30, 2014 | 6.410 | 6.500 | 6.230 | 6.310 | 9,745 | +0.06(+0.96%) |
Jun 27, 2014 | 6.270 | 6.540 | 6.250 | 6.250 | 5,190 | -0.28(-4.29%) |
Jun 26, 2014 | 6.400 | 6.600 | 6.300 | 6.530 | 11,585 | -0.06(-0.91%) |
Jun 25, 2014 | 6.410 | 6.890 | 6.410 | 6.590 | 10,960 | +0.11(+1.70%) |
Jun 24, 2014 | 6.240 | 6.507 | 6.240 | 6.480 | 7,249 | +0.20(+3.18%) |
Jun 23, 2014 | 6.300 | 6.460 | 6.010 | 6.280 | 11,451 | +0.07(+1.13%) |
Jun 20, 2014 | 6.600 | 6.949 | 5.880 | 6.210 | 55,282 | -0.36(-5.48%) |
Jun 19, 2014 | 7.020 | 7.020 | 6.460 | 6.570 | 17,357 | -0.18(-2.67%) |
Jun 18, 2014 | 6.990 | 6.990 | 6.750 | 6.750 | 9,300 | -0.19(-2.74%) |
Jun 17, 2014 | 7.000 | 7.000 | 6.750 | 6.940 | 11,890 | +0.00(+0.00%) |
Jun 16, 2014 | 7.500 | 7.670 | 6.890 | 6.940 | 13,003 | -0.05(-0.72%) |
Jun 13, 2014 | 6.990 | 7.050 | 6.520 | 6.990 | 14,715 | +0.00(+0.00%) |
Jun 12, 2014 | 6.520 | 7.000 | 6.520 | 6.990 | 22,332 | +0.05(+0.72%) |
Jun 11, 2014 | 6.630 | 7.000 | 6.630 | 6.940 | 12,903 | -0.06(-0.86%) |
Jun 10, 2014 | 7.000 | 7.000 | 6.950 | 7.000 | 10,123 | +0.29(+4.32%) |
Jun 06, 2014 | 6.700 | 6.800 | 6.700 | 6.710 | 1,976 | +0.06(+0.90%) |
Jun 05, 2014 | 6.740 | 6.740 | 6.340 | 6.650 | 2,825 | -0.01(-0.15%) |
Jun 04, 2014 | 6.670 | 6.820 | 6.610 | 6.660 | 8,412 | -0.27(-3.90%) |
Jun 03, 2014 | 6.650 | 6.930 | 6.300 | 6.930 | 12,806 | +0.22(+3.28%) |
Jun 02, 2014 | 6.850 | 6.850 | 6.570 | 6.710 | 8,798 | -0.28(-4.01%) |
May 30, 2014 | 6.950 | 7.000 | 6.680 | 6.990 | 10,943 | +0.05(+0.72%) |
May 29, 2014 | 7.000 | 7.000 | 6.940 | 6.940 | 4,518 | -0.03(-0.43%) |
May 28, 2014 | 6.520 | 6.990 | 6.520 | 6.970 | 4,015 | +0.48(+7.40%) |
May 27, 2014 | 6.340 | 7.000 | 6.340 | 6.490 | 5,818 | +0.08(+1.25%) |
May 23, 2014 | 6.410 | 6.410 | 6.410 | 6.410 | 2,600 | -0.14(-2.14%) |
May 22, 2014 | 6.230 | 6.550 | 6.180 | 6.550 | 6,013 | +0.35(+5.65%) |
May 21, 2014 | 6.410 | 6.765 | 6.020 | 6.200 | 22,491 | -0.26(-4.02%) |
May 20, 2014 | 6.600 | 6.600 | 6.450 | 6.460 | 5,632 | -0.14(-2.12%) |
May 19, 2014 | 6.740 | 6.949 | 6.560 | 6.600 | 21,815 | -0.05(-0.75%) |
May 16, 2014 | 6.590 | 6.790 | 6.590 | 6.650 | 2,883 | -0.04(-0.60%) |
May 15, 2014 | 6.570 | 6.990 | 6.430 | 6.690 | 10,432 | +0.14(+2.14%) |
May 14, 2014 | 6.620 | 6.980 | 6.540 | 6.550 | 8,587 | -0.01(-0.15%) |
May 13, 2014 | 6.850 | 6.860 | 6.450 | 6.560 | 20,631 | -0.35(-5.07%) |
May 12, 2014 | 6.860 | 7.000 | 6.550 | 6.910 | 11,780 | +0.06(+0.88%) |
May 09, 2014 | 6.840 | 7.122 | 6.840 | 6.850 | 5,804 | +0.01(+0.15%) |
May 08, 2014 | 6.960 | 7.000 | 6.750 | 6.840 | 25,207 | -0.12(-1.72%) |
May 07, 2014 | 7.000 | 7.080 | 6.926 | 6.960 | 11,160 | -0.13(-1.83%) |
May 06, 2014 | 7.000 | 7.090 | 6.910 | 7.090 | 2,516 | +0.08(+1.14%) |
May 05, 2014 | 7.180 | 7.200 | 7.000 | 7.010 | 40,651 | -0.10(-1.34%) |
May 02, 2014 | 7.060 | 7.200 | 6.750 | 7.105 | 28,401 | -0.09(-1.32%) |
May 01, 2014 | 7.000 | 7.240 | 6.840 | 7.200 | 53,574 | +0.32(+4.65%) |
Apr 30, 2014 | 6.940 | 7.250 | 6.850 | 6.880 | 55,714 | -0.36(-4.97%) |
Apr 29, 2014 | 7.050 | 7.330 | 6.950 | 7.240 | 75,577 | +0.22(+3.13%) |
Apr 28, 2014 | 6.670 | 7.100 | 6.550 | 7.020 | 69,623 | +0.05(+0.72%) |
Apr 25, 2014 | 7.005 | 7.005 | 6.690 | 6.970 | 16,975 | -0.07(-0.99%) |
Apr 24, 2014 | 6.950 | 7.354 | 6.630 | 7.040 | 56,579 | +0.05(+0.72%) |
Apr 23, 2014 | 7.300 | 7.380 | 6.770 | 6.990 | 54,120 | -0.12(-1.69%) |
Apr 22, 2014 | 7.110 | 7.700 | 6.980 | 7.110 | 44,733 | +0.04(+0.57%) |
Apr 21, 2014 | 6.900 | 7.320 | 6.900 | 7.070 | 21,803 | +0.07(+1.00%) |
Apr 17, 2014 | 7.140 | 7.000 | 7.000 | 7.000 | 26,400 | -0.25(-3.45%) |
Apr 16, 2014 | 7.000 | 7.650 | 6.790 | 7.250 | 43,482 | +0.52(+7.73%) |
Apr 15, 2014 | 7.580 | 7.688 | 6.620 | 6.730 | 96,589 | -0.93(-12.14%) |
Apr 14, 2014 | 7.860 | 8.050 | 7.630 | 7.660 | 12,045 | -0.34(-4.25%) |
Apr 11, 2014 | 8.410 | 8.440 | 7.655 | 8.000 | 34,746 | -0.43(-5.10%) |
Apr 10, 2014 | 8.370 | 8.550 | 7.990 | 8.430 | 26,335 | +0.35(+4.33%) |
Apr 09, 2014 | 7.950 | 8.200 | 7.603 | 8.080 | 37,338 | +0.16(+2.02%) |
Apr 08, 2014 | 8.250 | 8.490 | 7.850 | 7.920 | 38,876 | -0.44(-5.26%) |
Apr 07, 2014 | 8.210 | 8.550 | 8.060 | 8.360 | 25,309 | -0.34(-3.91%) |
Apr 04, 2014 | 8.690 | 8.840 | 7.580 | 8.700 | 106,022 | +0.13(+1.52%) |
Apr 03, 2014 | 8.950 | 8.950 | 8.000 | 8.570 | 110,412 | -0.57(-6.24%) |
Apr 02, 2014 | 9.000 | 9.240 | 8.704 | 9.140 | 102,618 | +0.14(+1.56%) |