Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.820 | 7.900 | 7.530 | 7.550 | 260,671 | -0.36(-4.55%) |
Jan 29, 2015 | 7.940 | 7.960 | 7.700 | 7.910 | 229,084 | -0.05(-0.63%) |
Jan 28, 2015 | 8.020 | 8.060 | 7.690 | 7.960 | 274,621 | +0.06(+0.76%) |
Jan 27, 2015 | 7.950 | 7.970 | 7.710 | 7.900 | 195,235 | -0.15(-1.86%) |
Jan 26, 2015 | 8.160 | 8.170 | 7.930 | 8.050 | 174,826 | -0.10(-1.23%) |
Jan 23, 2015 | 8.140 | 8.200 | 8.020 | 8.150 | 229,146 | +0.04(+0.49%) |
Jan 22, 2015 | 8.090 | 8.140 | 7.830 | 8.110 | 299,388 | +0.11(+1.37%) |
Jan 21, 2015 | 8.070 | 8.200 | 7.980 | 8.000 | 252,757 | -0.12(-1.48%) |
Jan 20, 2015 | 7.840 | 8.170 | 7.750 | 8.120 | 281,622 | +0.28(+3.57%) |
Jan 16, 2015 | 7.770 | 7.950 | 7.610 | 7.840 | 238,394 | +0.04(+0.51%) |
Jan 15, 2015 | 7.910 | 8.020 | 7.730 | 7.800 | 219,539 | -0.07(-0.89%) |
Jan 14, 2015 | 7.890 | 8.140 | 7.750 | 7.870 | 179,482 | -0.14(-1.75%) |
Jan 13, 2015 | 8.030 | 8.300 | 7.840 | 8.010 | 314,109 | -0.01(-0.12%) |
Jan 12, 2015 | 8.240 | 8.250 | 7.770 | 8.020 | 357,489 | -0.24(-2.91%) |
Jan 09, 2015 | 8.440 | 8.600 | 8.051 | 8.260 | 190,735 | -0.19(-2.25%) |
Jan 08, 2015 | 8.240 | 8.530 | 8.132 | 8.450 | 179,750 | +0.32(+3.94%) |
Jan 07, 2015 | 8.130 | 8.330 | 7.950 | 8.130 | 217,799 | +0.12(+1.50%) |
Jan 06, 2015 | 8.490 | 8.640 | 7.920 | 8.010 | 271,121 | -0.44(-5.21%) |
Jan 05, 2015 | 8.270 | 8.660 | 8.108 | 8.450 | 385,564 | +0.14(+1.68%) |
Jan 02, 2015 | 8.660 | 8.850 | 8.180 | 8.310 | 368,103 | -0.29(-3.37%) |
Dec 31, 2014 | 8.520 | 8.600 | 8.600 | 8.600 | 264,700 | +0.16(+1.90%) |
Dec 30, 2014 | 8.520 | 8.630 | 8.400 | 8.440 | 192,589 | -0.14(-1.63%) |
Dec 29, 2014 | 8.640 | 8.730 | 8.460 | 8.580 | 134,614 | -0.07(-0.81%) |
Dec 26, 2014 | 8.600 | 8.830 | 8.530 | 8.650 | 231,836 | +0.12(+1.41%) |
Dec 24, 2014 | 8.440 | 8.530 | 8.530 | 8.530 | 73,000 | +0.11(+1.31%) |
Dec 23, 2014 | 8.620 | 8.720 | 8.400 | 8.420 | 178,744 | -0.15(-1.75%) |
Dec 22, 2014 | 8.330 | 8.680 | 8.150 | 8.570 | 332,783 | +0.25(+3.00%) |
Dec 19, 2014 | 8.340 | 8.340 | 8.070 | 8.320 | 377,323 | -0.05(-0.60%) |
Dec 18, 2014 | 8.500 | 8.640 | 8.170 | 8.370 | 334,210 | +0.03(+0.36%) |
Dec 17, 2014 | 8.100 | 8.360 | 7.930 | 8.340 | 263,966 | +0.32(+3.99%) |
Dec 16, 2014 | 7.870 | 8.200 | 7.770 | 8.020 | 352,000 | +0.16(+2.04%) |
Dec 15, 2014 | 8.020 | 8.300 | 7.860 | 7.860 | 359,252 | -0.16(-2.00%) |
Dec 12, 2014 | 8.040 | 8.230 | 7.980 | 8.020 | 261,308 | -0.16(-1.96%) |
Dec 11, 2014 | 8.240 | 8.520 | 8.100 | 8.180 | 334,688 | +0.00(+0.00%) |
Dec 10, 2014 | 8.510 | 8.610 | 8.150 | 8.180 | 300,656 | -0.35(-4.10%) |
Dec 09, 2014 | 8.130 | 8.620 | 8.000 | 8.530 | 295,125 | +0.28(+3.39%) |
Dec 08, 2014 | 8.610 | 8.750 | 8.220 | 8.250 | 434,510 | -0.26(-3.06%) |
Dec 05, 2014 | 8.420 | 8.560 | 8.340 | 8.510 | 272,495 | +0.08(+0.95%) |
Dec 04, 2014 | 8.300 | 8.520 | 8.180 | 8.430 | 274,462 | +0.11(+1.32%) |
Dec 03, 2014 | 8.220 | 8.340 | 8.120 | 8.320 | 285,338 | +0.09(+1.09%) |
Dec 02, 2014 | 7.760 | 8.250 | 7.660 | 8.230 | 372,838 | +0.51(+6.61%) |
Dec 01, 2014 | 7.970 | 8.070 | 7.720 | 7.720 | 334,184 | -0.32(-3.98%) |
Nov 28, 2014 | 8.200 | 8.298 | 8.020 | 8.040 | 258,211 | -0.11(-1.35%) |
Nov 26, 2014 | 8.160 | 8.150 | 8.150 | 8.150 | 341,300 | -0.04(-0.49%) |
Nov 25, 2014 | 8.340 | 8.380 | 8.050 | 8.190 | 259,897 | -0.16(-1.92%) |
Nov 24, 2014 | 8.290 | 8.430 | 8.250 | 8.350 | 235,689 | +0.11(+1.33%) |
Nov 21, 2014 | 8.520 | 8.750 | 8.160 | 8.240 | 723,521 | -0.11(-1.32%) |
Nov 20, 2014 | 8.220 | 8.620 | 8.120 | 8.350 | 220,810 | +0.10(+1.21%) |
Nov 19, 2014 | 8.420 | 8.550 | 8.150 | 8.250 | 239,804 | -0.21(-2.48%) |
Nov 18, 2014 | 8.340 | 8.630 | 8.280 | 8.460 | 466,308 | +0.16(+1.93%) |
Nov 17, 2014 | 8.630 | 8.720 | 8.290 | 8.300 | 225,860 | -0.39(-4.49%) |
Nov 14, 2014 | 8.460 | 8.740 | 8.460 | 8.690 | 309,716 | +0.26(+3.08%) |
Nov 13, 2014 | 8.670 | 8.860 | 8.420 | 8.430 | 203,704 | -0.26(-2.99%) |
Nov 12, 2014 | 8.850 | 8.850 | 8.620 | 8.690 | 219,759 | -0.17(-1.92%) |
Nov 11, 2014 | 8.800 | 9.020 | 8.760 | 8.860 | 322,051 | +0.00(+0.00%) |
Nov 10, 2014 | 9.020 | 9.050 | 8.720 | 8.860 | 243,165 | +0.08(+0.91%) |
Nov 07, 2014 | 8.930 | 9.020 | 8.500 | 8.780 | 310,405 | -0.15(-1.68%) |
Nov 06, 2014 | 8.890 | 9.080 | 8.650 | 8.930 | 859,523 | +0.03(+0.34%) |
Nov 05, 2014 | 8.000 | 8.990 | 7.770 | 8.900 | 2,021,789 | +0.96(+12.09%) |
Nov 04, 2014 | 7.760 | 8.035 | 7.758 | 7.940 | 269,710 | +0.11(+1.40%) |
Nov 03, 2014 | 7.950 | 8.090 | 7.750 | 7.830 | 212,536 | -0.14(-1.76%) |
Oct 31, 2014 | 7.930 | 8.140 | 7.840 | 7.970 | 443,529 | +0.22(+2.84%) |
Oct 30, 2014 | 7.630 | 8.040 | 7.520 | 7.750 | 710,288 | +0.66(+9.31%) |
Oct 29, 2014 | 7.170 | 7.250 | 6.980 | 7.090 | 288,742 | -0.05(-0.70%) |
Oct 28, 2014 | 6.940 | 7.210 | 6.850 | 7.140 | 273,197 | +0.26(+3.78%) |
Oct 27, 2014 | 6.660 | 7.010 | 6.720 | 6.880 | 159,715 | +0.16(+2.38%) |
Oct 24, 2014 | 6.840 | 6.900 | 6.680 | 6.720 | 114,315 | -0.09(-1.32%) |
Oct 23, 2014 | 6.650 | 7.040 | 6.650 | 6.810 | 284,436 | +0.25(+3.81%) |
Oct 22, 2014 | 6.740 | 6.810 | 6.500 | 6.560 | 253,361 | -0.19(-2.81%) |
Oct 21, 2014 | 6.830 | 6.870 | 6.600 | 6.750 | 252,381 | -0.04(-0.59%) |
Oct 20, 2014 | 6.620 | 6.950 | 6.620 | 6.790 | 289,144 | +0.11(+1.65%) |
Oct 17, 2014 | 6.790 | 6.860 | 6.620 | 6.680 | 261,523 | +0.00(+0.07%) |
Oct 16, 2014 | 6.390 | 6.960 | 6.300 | 6.675 | 356,077 | +0.17(+2.69%) |
Oct 15, 2014 | 6.040 | 6.520 | 5.830 | 6.500 | 340,910 | +0.32(+5.18%) |
Oct 14, 2014 | 6.300 | 6.445 | 6.100 | 6.180 | 403,220 | -0.01(-0.16%) |
Oct 13, 2014 | 6.350 | 6.400 | 6.250 | 6.190 | 389,262 | -0.13(-2.06%) |
Oct 10, 2014 | 6.850 | 6.850 | 6.300 | 6.320 | 384,515 | -0.59(-8.54%) |
Oct 09, 2014 | 7.290 | 7.300 | 6.890 | 6.910 | 271,163 | -0.41(-5.60%) |
Oct 08, 2014 | 7.040 | 7.340 | 6.940 | 7.320 | 205,016 | +0.24(+3.39%) |
Oct 07, 2014 | 7.130 | 7.210 | 6.980 | 7.080 | 251,740 | -0.13(-1.80%) |
Oct 06, 2014 | 7.390 | 7.440 | 7.000 | 7.210 | 301,002 | -0.21(-2.83%) |
Oct 03, 2014 | 7.430 | 7.560 | 7.220 | 7.420 | 326,647 | +0.15(+2.06%) |
Oct 02, 2014 | 7.040 | 7.275 | 6.890 | 7.270 | 262,651 | +0.21(+2.97%) |
Oct 01, 2014 | 7.180 | 7.180 | 6.920 | 7.060 | 291,453 | -0.11(-1.53%) |
Sep 30, 2014 | 7.440 | 7.460 | 7.150 | 7.170 | 292,172 | -0.26(-3.50%) |
Sep 29, 2014 | 7.330 | 7.610 | 7.330 | 7.430 | 233,867 | -0.03(-0.40%) |
Sep 26, 2014 | 7.400 | 7.650 | 7.370 | 7.460 | 207,985 | +0.10(+1.36%) |
Sep 25, 2014 | 7.150 | 7.410 | 7.010 | 7.360 | 404,911 | +0.18(+2.51%) |
Sep 24, 2014 | 7.070 | 7.250 | 7.020 | 7.180 | 151,197 | +0.15(+2.13%) |
Sep 23, 2014 | 7.160 | 7.340 | 7.030 | 7.030 | 158,968 | -0.18(-2.50%) |
Sep 22, 2014 | 7.330 | 7.450 | 7.195 | 7.210 | 155,782 | -0.16(-2.17%) |
Sep 19, 2014 | 7.630 | 7.720 | 7.330 | 7.370 | 306,393 | -0.25(-3.34%) |
Sep 18, 2014 | 7.670 | 7.850 | 7.505 | 7.625 | 322,138 | +0.01(+0.13%) |
Sep 17, 2014 | 7.640 | 7.800 | 7.550 | 7.615 | 156,295 | -0.05(-0.65%) |
Sep 16, 2014 | 7.600 | 7.720 | 7.440 | 7.665 | 242,373 | -0.00(-0.07%) |
Sep 15, 2014 | 7.710 | 7.710 | 7.480 | 7.670 | 244,324 | -0.07(-0.90%) |
Sep 12, 2014 | 7.950 | 7.950 | 7.570 | 7.740 | 254,952 | -0.18(-2.27%) |
Sep 11, 2014 | 7.670 | 7.940 | 7.662 | 7.920 | 148,130 | +0.18(+2.33%) |
Sep 10, 2014 | 7.720 | 7.800 | 7.628 | 7.740 | 164,410 | +0.05(+0.65%) |
Sep 09, 2014 | 7.900 | 7.960 | 7.640 | 7.690 | 202,900 | -0.22(-2.78%) |
Sep 08, 2014 | 7.990 | 8.184 | 7.875 | 7.910 | 221,697 | -0.10(-1.25%) |
Sep 05, 2014 | 7.930 | 7.930 | 7.850 | 8.010 | 223,762 | +0.05(+0.63%) |
Sep 04, 2014 | 8.100 | 8.410 | 7.930 | 7.960 | 291,106 | -0.13(-1.61%) |
Sep 03, 2014 | 8.400 | 8.400 | 8.040 | 8.090 | 495,675 | -0.32(-3.80%) |
Sep 02, 2014 | 7.270 | 8.460 | 7.268 | 8.410 | 1,676,187 | +1.37(+19.46%) |
Aug 29, 2014 | 6.870 | 7.040 | 7.040 | 7.040 | 286,900 | +0.17(+2.47%) |
Aug 28, 2014 | 7.120 | 7.150 | 6.850 | 6.870 | 172,811 | -0.32(-4.45%) |
Aug 27, 2014 | 7.200 | 7.220 | 7.130 | 7.190 | 119,145 | +0.00(+0.00%) |
Aug 26, 2014 | 6.880 | 7.210 | 6.800 | 7.190 | 295,812 | +0.34(+4.96%) |
Aug 25, 2014 | 7.130 | 7.210 | 6.782 | 6.850 | 232,624 | -0.22(-3.11%) |
Aug 22, 2014 | 7.080 | 7.180 | 7.020 | 7.070 | 145,860 | -0.01(-0.14%) |
Aug 21, 2014 | 7.180 | 7.230 | 6.950 | 7.080 | 255,638 | -0.14(-1.94%) |
Aug 20, 2014 | 7.220 | 7.320 | 7.180 | 7.220 | 104,059 | -0.07(-0.96%) |
Aug 19, 2014 | 7.300 | 7.340 | 7.160 | 7.290 | 269,202 | -0.02(-0.27%) |
Aug 18, 2014 | 7.250 | 7.370 | 7.150 | 7.310 | 190,213 | +0.14(+1.95%) |
Aug 15, 2014 | 6.970 | 7.190 | 6.910 | 7.170 | 328,499 | +0.31(+4.52%) |
Aug 14, 2014 | 6.920 | 6.980 | 6.760 | 6.860 | 159,701 | -0.06(-0.87%) |
Aug 13, 2014 | 6.780 | 6.930 | 6.544 | 6.920 | 152,084 | +0.19(+2.82%) |
Aug 12, 2014 | 6.890 | 6.918 | 6.690 | 6.730 | 154,180 | -0.22(-3.17%) |
Aug 11, 2014 | 6.900 | 7.110 | 6.850 | 6.950 | 113,255 | +0.12(+1.76%) |
Aug 08, 2014 | 6.840 | 6.910 | 6.780 | 6.830 | 142,464 | -0.02(-0.29%) |
Aug 07, 2014 | 6.920 | 7.000 | 6.820 | 6.850 | 147,583 | -0.06(-0.87%) |
Aug 06, 2014 | 6.840 | 7.140 | 6.822 | 6.910 | 190,301 | -0.02(-0.29%) |
Aug 05, 2014 | 6.570 | 7.000 | 6.520 | 6.930 | 229,142 | +0.32(+4.84%) |
Aug 04, 2014 | 6.700 | 6.930 | 6.580 | 6.610 | 302,381 | -0.09(-1.34%) |
Aug 01, 2014 | 6.780 | 6.870 | 6.580 | 6.700 | 274,726 | -0.05(-0.74%) |
Jul 31, 2014 | 7.260 | 7.260 | 6.610 | 6.750 | 454,858 | -0.47(-6.51%) |
Jul 30, 2014 | 7.000 | 7.280 | 6.930 | 7.220 | 459,647 | +0.29(+4.18%) |
Jul 29, 2014 | 6.860 | 7.030 | 6.810 | 6.930 | 163,586 | +0.07(+1.02%) |
Jul 28, 2014 | 6.910 | 6.940 | 6.690 | 6.860 | 364,059 | -0.08(-1.15%) |
Jul 25, 2014 | 7.160 | 7.160 | 6.910 | 6.940 | 238,126 | -0.32(-4.41%) |
Jul 24, 2014 | 7.560 | 7.570 | 7.200 | 7.260 | 124,946 | -0.28(-3.71%) |
Jul 23, 2014 | 7.680 | 7.680 | 7.520 | 7.540 | 141,727 | -0.12(-1.57%) |
Jul 22, 2014 | 7.600 | 7.750 | 7.540 | 7.660 | 239,163 | +0.05(+0.66%) |
Jul 21, 2014 | 7.600 | 7.710 | 7.510 | 7.610 | 116,287 | -0.03(-0.39%) |
Jul 18, 2014 | 7.500 | 7.700 | 7.475 | 7.640 | 178,526 | +0.16(+2.14%) |
Jul 17, 2014 | 7.570 | 7.780 | 7.435 | 7.480 | 183,243 | -0.20(-2.60%) |
Jul 16, 2014 | 7.760 | 7.790 | 7.580 | 7.680 | 132,511 | +0.00(+0.00%) |
Jul 15, 2014 | 8.020 | 8.030 | 7.669 | 7.680 | 176,532 | -0.32(-4.00%) |
Jul 14, 2014 | 8.120 | 8.120 | 7.890 | 8.000 | 152,564 | +0.00(+0.00%) |
Jul 11, 2014 | 7.920 | 8.040 | 7.890 | 8.000 | 108,711 | +0.04(+0.50%) |
Jul 10, 2014 | 7.880 | 8.110 | 7.820 | 7.960 | 207,393 | -0.17(-2.09%) |
Jul 09, 2014 | 8.010 | 8.240 | 7.900 | 8.130 | 220,295 | +0.12(+1.50%) |
Jul 08, 2014 | 8.070 | 8.110 | 7.790 | 8.010 | 351,671 | -0.05(-0.62%) |
Jul 07, 2014 | 8.340 | 8.350 | 8.010 | 8.060 | 152,513 | -0.29(-3.47%) |
Jul 03, 2014 | 8.230 | 8.350 | 8.350 | 8.350 | 66,500 | +0.16(+1.95%) |
Jul 02, 2014 | 8.380 | 8.430 | 8.180 | 8.190 | 153,783 | -0.22(-2.62%) |
Jul 01, 2014 | 8.400 | 8.500 | 8.240 | 8.410 | 308,003 | +0.09(+1.08%) |
Jun 30, 2014 | 8.070 | 8.420 | 7.990 | 8.320 | 224,318 | +0.23(+2.84%) |
Jun 27, 2014 | 7.980 | 8.100 | 7.970 | 8.090 | 245,891 | +0.03(+0.37%) |
Jun 26, 2014 | 8.020 | 8.090 | 7.860 | 8.060 | 147,547 | -0.02(-0.25%) |
Jun 25, 2014 | 7.840 | 8.090 | 7.790 | 8.080 | 215,838 | +0.16(+2.02%) |
Jun 24, 2014 | 8.080 | 8.200 | 7.870 | 7.920 | 269,500 | -0.14(-1.74%) |
Jun 23, 2014 | 7.990 | 8.100 | 7.890 | 8.060 | 181,168 | +0.07(+0.88%) |
Jun 20, 2014 | 8.020 | 8.030 | 7.920 | 7.990 | 406,341 | +0.02(+0.25%) |
Jun 19, 2014 | 8.140 | 8.160 | 7.840 | 7.970 | 209,448 | -0.12(-1.48%) |
Jun 18, 2014 | 8.060 | 8.167 | 7.930 | 8.090 | 187,236 | +0.01(+0.12%) |
Jun 17, 2014 | 7.980 | 8.131 | 7.910 | 8.080 | 335,588 | +0.13(+1.64%) |
Jun 16, 2014 | 8.000 | 8.030 | 7.780 | 7.950 | 241,590 | -0.05(-0.62%) |
Jun 13, 2014 | 7.880 | 8.050 | 7.820 | 8.000 | 454,133 | +0.19(+2.43%) |
Jun 12, 2014 | 7.940 | 7.950 | 7.720 | 7.810 | 389,392 | -0.12(-1.51%) |
Jun 11, 2014 | 7.670 | 7.950 | 7.610 | 7.930 | 471,186 | +0.23(+2.99%) |
Jun 10, 2014 | 7.540 | 7.750 | 7.390 | 7.700 | 545,924 | +0.20(+2.67%) |
Jun 06, 2014 | 7.510 | 7.580 | 7.380 | 7.500 | 322,915 | +0.05(+0.67%) |
Jun 05, 2014 | 7.260 | 7.503 | 7.130 | 7.450 | 415,212 | +0.22(+3.04%) |
Jun 04, 2014 | 7.020 | 7.275 | 6.910 | 7.230 | 246,588 | +0.18(+2.55%) |
Jun 03, 2014 | 7.150 | 7.310 | 7.000 | 7.050 | 326,803 | -0.13(-1.81%) |
Jun 02, 2014 | 7.180 | 7.293 | 7.020 | 7.180 | 319,388 | -0.08(-1.10%) |
May 30, 2014 | 7.210 | 7.320 | 7.120 | 7.260 | 408,577 | +0.08(+1.11%) |
May 29, 2014 | 7.030 | 7.340 | 7.030 | 7.180 | 522,939 | +0.06(+0.84%) |
May 28, 2014 | 6.800 | 7.500 | 6.620 | 7.120 | 2,922,388 | +1.00(+16.34%) |
May 27, 2014 | 6.020 | 6.150 | 5.990 | 6.120 | 133,028 | +0.18(+3.03%) |
May 23, 2014 | 5.820 | 5.940 | 5.940 | 5.940 | 178,600 | +0.17(+2.95%) |
May 22, 2014 | 5.570 | 5.770 | 5.510 | 5.770 | 87,918 | +0.22(+3.96%) |
May 21, 2014 | 5.540 | 5.610 | 5.480 | 5.550 | 128,530 | +0.04(+0.73%) |
May 20, 2014 | 5.540 | 5.550 | 5.450 | 5.510 | 198,163 | -0.08(-1.43%) |
May 19, 2014 | 5.430 | 5.690 | 5.430 | 5.590 | 102,464 | +0.12(+2.10%) |
May 16, 2014 | 5.390 | 5.480 | 5.280 | 5.475 | 224,228 | +0.06(+1.20%) |
May 15, 2014 | 5.510 | 5.570 | 5.354 | 5.410 | 196,979 | -0.16(-2.87%) |
May 14, 2014 | 5.830 | 5.910 | 5.550 | 5.570 | 189,618 | -0.29(-4.95%) |
May 13, 2014 | 5.930 | 5.960 | 5.840 | 5.860 | 196,788 | -0.08(-1.35%) |
May 12, 2014 | 5.710 | 5.965 | 5.690 | 5.940 | 181,111 | +0.27(+4.76%) |
May 09, 2014 | 5.610 | 5.690 | 5.530 | 5.670 | 190,587 | +0.01(+0.18%) |
May 08, 2014 | 5.800 | 5.880 | 5.610 | 5.660 | 287,953 | -0.20(-3.41%) |
May 07, 2014 | 6.000 | 6.000 | 5.660 | 5.860 | 550,864 | -0.14(-2.33%) |
May 06, 2014 | 6.020 | 6.110 | 5.980 | 6.000 | 262,045 | -0.05(-0.83%) |
May 05, 2014 | 5.970 | 6.070 | 5.910 | 6.050 | 167,969 | +0.06(+1.00%) |
May 02, 2014 | 6.000 | 6.050 | 5.950 | 5.990 | 278,359 | +0.08(+1.35%) |
May 01, 2014 | 5.780 | 5.930 | 5.530 | 5.910 | 402,956 | +0.16(+2.78%) |
Apr 30, 2014 | 5.670 | 5.820 | 5.530 | 5.750 | 326,316 | +0.05(+0.88%) |
Apr 29, 2014 | 5.850 | 5.920 | 5.680 | 5.700 | 161,328 | -0.09(-1.55%) |
Apr 28, 2014 | 5.890 | 5.990 | 5.620 | 5.790 | 187,280 | -0.08(-1.36%) |
Apr 25, 2014 | 5.980 | 6.050 | 5.780 | 5.870 | 272,572 | -0.16(-2.65%) |
Apr 24, 2014 | 6.270 | 6.280 | 5.985 | 6.030 | 165,276 | -0.18(-2.90%) |
Apr 23, 2014 | 6.420 | 6.420 | 5.991 | 6.210 | 175,553 | -0.23(-3.57%) |
Apr 22, 2014 | 6.250 | 6.550 | 6.170 | 6.440 | 418,572 | +0.22(+3.45%) |
Apr 21, 2014 | 5.990 | 6.240 | 5.930 | 6.225 | 263,530 | +0.24(+4.10%) |
Apr 17, 2014 | 5.850 | 5.980 | 5.980 | 5.980 | 186,500 | +0.13(+2.22%) |
Apr 16, 2014 | 5.990 | 6.100 | 5.700 | 5.850 | 251,945 | -0.07(-1.18%) |
Apr 15, 2014 | 5.910 | 6.000 | 5.730 | 5.920 | 140,381 | +0.01(+0.17%) |
Apr 14, 2014 | 6.160 | 6.170 | 5.820 | 5.910 | 154,519 | -0.17(-2.80%) |
Apr 11, 2014 | 6.000 | 6.180 | 6.000 | 6.080 | 203,450 | +0.00(+0.00%) |
Apr 10, 2014 | 6.400 | 6.400 | 6.050 | 6.080 | 222,761 | -0.34(-5.30%) |
Apr 09, 2014 | 6.370 | 6.430 | 6.270 | 6.420 | 112,521 | +0.09(+1.42%) |
Apr 08, 2014 | 6.170 | 6.440 | 6.170 | 6.330 | 256,743 | +0.19(+3.09%) |
Apr 07, 2014 | 6.220 | 6.270 | 6.000 | 6.140 | 241,096 | -0.08(-1.29%) |
Apr 04, 2014 | 6.570 | 6.580 | 6.110 | 6.220 | 186,344 | -0.28(-4.31%) |
Apr 03, 2014 | 6.660 | 6.690 | 6.490 | 6.500 | 112,571 | -0.17(-2.55%) |
Apr 02, 2014 | 6.610 | 6.710 | 6.540 | 6.670 | 116,939 | +0.10(+1.52%) |
Apr 01, 2014 | 6.410 | 6.580 | 6.245 | 6.570 | 137,004 | +0.18(+2.82%) |
Mar 31, 2014 | 6.280 | 6.520 | 6.212 | 6.390 | 204,994 | +0.15(+2.40%) |
Mar 28, 2014 | 6.370 | 6.500 | 6.210 | 6.240 | 217,700 | -0.15(-2.35%) |
Mar 27, 2014 | 6.350 | 6.540 | 6.280 | 6.390 | 157,939 | +0.02(+0.31%) |
Mar 26, 2014 | 6.880 | 6.880 | 6.370 | 6.370 | 282,950 | -0.43(-6.32%) |
Mar 25, 2014 | 6.840 | 6.950 | 6.735 | 6.800 | 80,600 | +0.00(+0.00%) |
Mar 24, 2014 | 6.810 | 6.850 | 6.640 | 6.800 | 130,914 | -0.03(-0.44%) |
Mar 21, 2014 | 7.050 | 7.080 | 6.820 | 6.830 | 370,836 | -0.19(-2.71%) |
Mar 20, 2014 | 6.920 | 7.065 | 6.900 | 7.020 | 145,545 | +0.07(+1.01%) |
Mar 19, 2014 | 6.990 | 7.065 | 6.910 | 6.950 | 80,792 | -0.05(-0.71%) |
Mar 18, 2014 | 6.800 | 7.020 | 6.640 | 7.000 | 116,257 | +0.19(+2.79%) |
Mar 17, 2014 | 6.840 | 6.890 | 6.790 | 6.810 | 115,441 | +0.04(+0.59%) |
Mar 14, 2014 | 6.770 | 6.900 | 6.450 | 6.770 | 140,161 | -0.04(-0.59%) |
Mar 13, 2014 | 7.080 | 7.140 | 6.730 | 6.810 | 178,179 | -0.23(-3.27%) |
Mar 12, 2014 | 6.870 | 7.090 | 6.850 | 7.040 | 266,494 | +0.11(+1.59%) |
Mar 11, 2014 | 6.910 | 7.070 | 6.910 | 6.930 | 202,417 | +0.00(+0.00%) |
Mar 10, 2014 | 7.050 | 7.090 | 6.860 | 6.930 | 120,434 | -0.10(-1.42%) |
Mar 07, 2014 | 7.040 | 7.080 | 6.910 | 7.030 | 154,804 | +0.05(+0.72%) |
Mar 06, 2014 | 7.150 | 7.160 | 6.920 | 6.980 | 181,905 | -0.16(-2.24%) |
Mar 05, 2014 | 7.110 | 7.160 | 7.020 | 7.140 | 156,455 | +0.00(+0.00%) |
Mar 04, 2014 | 7.190 | 7.370 | 7.105 | 7.140 | 508,126 | -0.01(-0.14%) |
Mar 03, 2014 | 7.090 | 7.150 | 6.910 | 7.150 | 217,934 | +0.02(+0.28%) |
Feb 28, 2014 | 7.200 | 7.200 | 7.060 | 7.130 | 409,486 | -0.06(-0.83%) |
Feb 27, 2014 | 7.020 | 7.200 | 6.950 | 7.190 | 312,366 | +0.15(+2.13%) |
Feb 26, 2014 | 6.930 | 7.089 | 6.930 | 7.040 | 342,086 | +0.10(+1.44%) |
Feb 25, 2014 | 6.840 | 6.980 | 6.775 | 6.940 | 502,341 | +0.13(+1.91%) |
Feb 24, 2014 | 6.770 | 6.880 | 6.740 | 6.810 | 235,310 | +0.07(+1.04%) |
Feb 21, 2014 | 6.700 | 6.770 | 6.640 | 6.740 | 364,300 | +0.07(+1.05%) |
Feb 20, 2014 | 6.500 | 6.700 | 6.500 | 6.670 | 187,986 | +0.17(+2.62%) |
Feb 19, 2014 | 6.590 | 6.720 | 6.500 | 6.500 | 194,326 | -0.14(-2.11%) |
Feb 18, 2014 | 6.550 | 6.680 | 6.530 | 6.640 | 147,867 | +0.07(+1.07%) |
Feb 14, 2014 | 6.550 | 6.570 | 6.570 | 6.570 | 90,500 | +0.03(+0.46%) |
Feb 13, 2014 | 6.490 | 6.650 | 6.460 | 6.540 | 239,898 | +0.00(+0.00%) |
Feb 12, 2014 | 6.460 | 6.575 | 6.460 | 6.540 | 323,647 | +0.06(+0.93%) |
Feb 11, 2014 | 6.320 | 6.550 | 6.250 | 6.480 | 360,402 | +0.14(+2.21%) |
Feb 10, 2014 | 6.250 | 6.410 | 6.210 | 6.340 | 361,992 | -0.08(-1.25%) |
Feb 07, 2014 | 6.520 | 6.540 | 6.290 | 6.420 | 285,120 | -0.08(-1.23%) |
Feb 06, 2014 | 6.250 | 6.600 | 6.160 | 6.500 | 492,588 | +0.41(+6.73%) |
Feb 05, 2014 | 6.220 | 6.260 | 6.050 | 6.090 | 255,748 | -0.18(-2.87%) |
Feb 04, 2014 | 6.210 | 6.350 | 6.130 | 6.270 | 269,384 | +0.12(+1.95%) |