Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 6.374 | 6.535 | 6.374 | 6.500 | 15,055 | +0.13(+2.11%) |
Feb 26, 2015 | 6.446 | 6.526 | 6.365 | 6.365 | 8,198 | -0.01(-0.14%) |
Feb 25, 2015 | 6.491 | 6.491 | 6.357 | 6.374 | 5,906 | -0.07(-1.11%) |
Feb 24, 2015 | 6.339 | 6.634 | 6.339 | 6.446 | 9,074 | +0.09(+1.41%) |
Feb 23, 2015 | 6.339 | 6.562 | 6.339 | 6.357 | 6,247 | +0.01(+0.14%) |
Feb 20, 2015 | 6.419 | 6.517 | 6.348 | 6.348 | 7,252 | -0.04(-0.56%) |
Feb 19, 2015 | 6.553 | 6.607 | 6.383 | 6.383 | 5,611 | -0.10(-1.52%) |
Feb 18, 2015 | 6.464 | 6.562 | 6.464 | 6.482 | 4,825 | -0.04(-0.68%) |
Feb 17, 2015 | 6.696 | 6.696 | 6.526 | 6.526 | 11,448 | -0.17(-2.54%) |
Feb 13, 2015 | 6.678 | 6.696 | 6.696 | 6.696 | 8,500 | +0.01(+0.13%) |
Feb 12, 2015 | 6.544 | 6.687 | 6.544 | 6.687 | 4,875 | +0.14(+2.19%) |
Feb 11, 2015 | 6.544 | 6.544 | 6.544 | 6.544 | 1,222 | -0.15(-2.27%) |
Feb 10, 2015 | 6.696 | 6.705 | 6.600 | 6.696 | 5,589 | +0.01(+0.13%) |
Feb 09, 2015 | 6.616 | 6.705 | 6.535 | 6.687 | 6,739 | +0.08(+1.22%) |
Feb 06, 2015 | 6.678 | 6.705 | 6.446 | 6.607 | 8,845 | -0.07(-1.07%) |
Feb 05, 2015 | 6.616 | 6.705 | 6.544 | 6.678 | 9,218 | +0.15(+2.33%) |
Feb 04, 2015 | 6.705 | 6.705 | 6.500 | 6.526 | 24,972 | -0.17(-2.54%) |
Feb 03, 2015 | 6.571 | 6.732 | 6.562 | 6.696 | 9,891 | +0.15(+2.32%) |
Feb 02, 2015 | 6.500 | 6.589 | 6.321 | 6.544 | 10,552 | +0.08(+1.24%) |
Jan 30, 2015 | 6.562 | 6.750 | 6.464 | 6.464 | 9,574 | -0.20(-2.95%) |
Jan 29, 2015 | 6.464 | 6.660 | 6.365 | 6.660 | 10,035 | +0.20(+3.04%) |
Jan 28, 2015 | 6.571 | 6.598 | 6.321 | 6.464 | 9,441 | -0.07(-1.09%) |
Jan 27, 2015 | 6.544 | 6.652 | 6.535 | 6.535 | 4,313 | -0.06(-0.95%) |
Jan 26, 2015 | 6.786 | 6.786 | 6.562 | 6.598 | 6,277 | -0.19(-2.77%) |
Jan 23, 2015 | 6.777 | 6.911 | 6.777 | 6.786 | 3,676 | +0.05(+0.80%) |
Jan 22, 2015 | 6.553 | 6.884 | 6.526 | 6.732 | 11,472 | +0.23(+3.58%) |
Jan 21, 2015 | 6.687 | 6.902 | 6.464 | 6.500 | 11,555 | -0.18(-2.68%) |
Jan 20, 2015 | 6.947 | 7.161 | 6.678 | 6.678 | 10,411 | -0.13(-1.97%) |
Jan 16, 2015 | 6.723 | 6.938 | 6.660 | 6.812 | 20,101 | +0.08(+1.20%) |
Jan 15, 2015 | 6.875 | 6.938 | 6.732 | 6.732 | 19,430 | -0.05(-0.79%) |
Jan 14, 2015 | 6.812 | 6.884 | 6.732 | 6.786 | 1,540 | -0.11(-1.56%) |
Jan 13, 2015 | 6.848 | 6.947 | 6.723 | 6.893 | 19,335 | +0.05(+0.78%) |
Jan 12, 2015 | 6.938 | 6.947 | 6.732 | 6.839 | 27,258 | -0.10(-1.42%) |
Jan 09, 2015 | 6.929 | 6.947 | 6.830 | 6.938 | 11,075 | +0.02(+0.26%) |
Jan 08, 2015 | 6.947 | 6.947 | 6.760 | 6.920 | 7,052 | -0.01(-0.13%) |
Jan 07, 2015 | 6.884 | 6.947 | 6.884 | 6.929 | 2,685 | +0.07(+1.04%) |
Jan 06, 2015 | 6.812 | 7.143 | 6.723 | 6.857 | 12,239 | +0.00(+0.00%) |
Jan 05, 2015 | 6.956 | 7.152 | 6.857 | 6.857 | 21,946 | -0.24(-3.40%) |
Jan 02, 2015 | 6.973 | 7.104 | 6.938 | 7.099 | 4,384 | -0.14(-1.98%) |
Dec 31, 2014 | 7.170 | 7.242 | 7.242 | 7.242 | 3,691 | -0.04(-0.49%) |
Dec 30, 2014 | 7.474 | 7.474 | 7.170 | 7.277 | 5,578 | -0.02(-0.25%) |
Dec 29, 2014 | 7.367 | 7.367 | 7.081 | 7.295 | 14,293 | -0.04(-0.61%) |
Dec 26, 2014 | 7.134 | 7.340 | 7.134 | 7.340 | 2,542 | +0.24(+3.40%) |
Dec 24, 2014 | 6.964 | 7.099 | 7.099 | 7.099 | 5,592 | +0.13(+1.79%) |
Dec 23, 2014 | 6.759 | 7.134 | 6.759 | 6.973 | 40,304 | +0.03(+0.39%) |
Dec 22, 2014 | 6.768 | 7.116 | 6.696 | 6.947 | 96,559 | -0.16(-2.26%) |
Dec 19, 2014 | 7.081 | 7.242 | 6.866 | 7.108 | 500,714 | +0.13(+1.92%) |
Dec 18, 2014 | 6.973 | 7.161 | 6.839 | 6.973 | 68,245 | +0.09(+1.30%) |
Dec 17, 2014 | 6.741 | 6.987 | 6.741 | 6.884 | 39,991 | +0.09(+1.32%) |
Dec 16, 2014 | 6.812 | 7.054 | 6.795 | 6.795 | 24,125 | -0.07(-1.04%) |
Dec 15, 2014 | 6.973 | 7.063 | 6.830 | 6.866 | 21,348 | +0.02(+0.26%) |
Dec 12, 2014 | 6.804 | 7.125 | 6.768 | 6.848 | 13,474 | -0.22(-3.16%) |
Dec 11, 2014 | 7.000 | 7.134 | 6.777 | 7.072 | 6,960 | +0.30(+4.49%) |
Dec 10, 2014 | 7.444 | 7.444 | 6.723 | 6.768 | 18,652 | -0.74(-9.88%) |
Dec 09, 2014 | 7.331 | 7.528 | 7.063 | 7.510 | 25,689 | +0.21(+2.82%) |
Dec 08, 2014 | 6.634 | 7.599 | 6.634 | 7.304 | 13,870 | +0.30(+4.21%) |
Dec 05, 2014 | 6.625 | 7.063 | 6.616 | 7.009 | 13,915 | +0.36(+5.38%) |
Dec 04, 2014 | 6.705 | 6.732 | 6.589 | 6.652 | 17,618 | +0.04(+0.68%) |
Dec 03, 2014 | 6.723 | 6.732 | 6.589 | 6.607 | 5,164 | -0.13(-1.86%) |
Dec 02, 2014 | 6.660 | 6.732 | 6.660 | 6.732 | 3,433 | +0.23(+3.58%) |
Dec 01, 2014 | 6.687 | 6.696 | 6.500 | 6.500 | 6,837 | -0.03(-0.41%) |
Nov 28, 2014 | 6.678 | 6.678 | 6.509 | 6.526 | 5,579 | -0.18(-2.67%) |
Nov 26, 2014 | 6.705 | 6.705 | 6.705 | 6.705 | 3,355 | -0.04(-0.66%) |
Nov 25, 2014 | 6.750 | 6.750 | 6.589 | 6.750 | 3,466 | +0.04(+0.67%) |
Nov 24, 2014 | 6.571 | 6.723 | 6.535 | 6.705 | 6,443 | -0.01(-0.13%) |
Nov 21, 2014 | 6.643 | 6.750 | 6.580 | 6.714 | 4,621 | +0.14(+2.18%) |
Nov 20, 2014 | 6.580 | 6.687 | 6.509 | 6.571 | 7,694 | +0.09(+1.38%) |
Nov 19, 2014 | 6.634 | 6.759 | 6.419 | 6.482 | 7,290 | -0.22(-3.33%) |
Nov 18, 2014 | 6.768 | 6.768 | 6.482 | 6.705 | 6,443 | -0.03(-0.40%) |
Nov 17, 2014 | 6.786 | 6.911 | 6.732 | 6.732 | 5,818 | -0.08(-1.18%) |
Nov 14, 2014 | 6.929 | 6.982 | 6.812 | 6.812 | 13,148 | -0.09(-1.30%) |
Nov 13, 2014 | 7.465 | 7.465 | 6.822 | 6.902 | 14,811 | -0.32(-4.46%) |
Nov 12, 2014 | 7.108 | 7.224 | 6.964 | 7.224 | 24,006 | +0.10(+1.38%) |
Nov 11, 2014 | 7.242 | 7.242 | 7.009 | 7.125 | 20,511 | -0.07(-0.99%) |
Nov 10, 2014 | 6.821 | 7.206 | 6.804 | 7.197 | 14,468 | +0.33(+4.82%) |
Nov 07, 2014 | 6.866 | 7.295 | 6.723 | 6.866 | 23,019 | -0.54(-7.25%) |
Nov 06, 2014 | 7.152 | 7.456 | 7.152 | 7.403 | 18,479 | +0.07(+0.98%) |
Nov 05, 2014 | 7.304 | 7.376 | 7.179 | 7.331 | 23,421 | +0.09(+1.23%) |
Nov 04, 2014 | 7.054 | 7.358 | 7.018 | 7.242 | 17,374 | +0.21(+2.92%) |
Nov 03, 2014 | 7.300 | 7.300 | 6.795 | 7.036 | 16,179 | -0.19(-2.60%) |
Oct 31, 2014 | 7.340 | 7.340 | 7.108 | 7.224 | 12,107 | +0.01(+0.12%) |
Oct 30, 2014 | 7.411 | 7.411 | 6.929 | 7.215 | 11,919 | -0.23(-3.12%) |
Oct 29, 2014 | 7.528 | 7.555 | 7.161 | 7.447 | 28,896 | +0.32(+4.52%) |
Oct 28, 2014 | 6.848 | 7.125 | 6.750 | 7.125 | 10,543 | +0.34(+5.01%) |
Oct 27, 2014 | 6.705 | 6.848 | 6.723 | 6.786 | 3,628 | +0.06(+0.93%) |
Oct 24, 2014 | 6.804 | 6.804 | 6.589 | 6.723 | 4,820 | -0.07(-1.05%) |
Oct 23, 2014 | 6.517 | 6.821 | 6.517 | 6.795 | 6,469 | +0.13(+1.88%) |
Oct 22, 2014 | 6.544 | 6.669 | 6.544 | 6.669 | 1,600 | -0.17(-2.48%) |
Oct 21, 2014 | 6.804 | 6.848 | 6.705 | 6.839 | 25,378 | +0.08(+1.19%) |
Oct 20, 2014 | 6.607 | 6.759 | 6.607 | 6.759 | 7,886 | +0.13(+1.89%) |
Oct 17, 2014 | 6.660 | 6.671 | 6.526 | 6.634 | 8,109 | +0.13(+1.92%) |
Oct 16, 2014 | 6.544 | 6.687 | 6.410 | 6.509 | 17,657 | +0.06(+0.97%) |
Oct 15, 2014 | 6.580 | 6.580 | 6.258 | 6.446 | 28,178 | -0.26(-3.87%) |
Oct 14, 2014 | 6.562 | 6.759 | 6.410 | 6.705 | 9,693 | +0.21(+3.31%) |
Oct 13, 2014 | 6.473 | 6.590 | 6.464 | 6.491 | 7,942 | +0.03(+0.41%) |
Oct 10, 2014 | 6.401 | 6.634 | 6.401 | 6.464 | 33,186 | +0.00(+0.00%) |
Oct 09, 2014 | 6.509 | 6.509 | 6.410 | 6.464 | 17,134 | -0.15(-2.30%) |
Oct 08, 2014 | 6.509 | 6.705 | 6.509 | 6.616 | 18,934 | -0.08(-1.20%) |
Oct 07, 2014 | 6.607 | 6.795 | 6.535 | 6.696 | 7,276 | +0.04(+0.54%) |
Oct 06, 2014 | 6.687 | 6.795 | 6.535 | 6.660 | 1,958 | -0.04(-0.67%) |
Oct 03, 2014 | 6.884 | 6.920 | 6.696 | 6.705 | 12,881 | -0.10(-1.45%) |
Oct 02, 2014 | 6.911 | 6.911 | 6.607 | 6.804 | 16,171 | -0.05(-0.78%) |
Oct 01, 2014 | 7.063 | 7.134 | 6.839 | 6.857 | 24,617 | -0.53(-7.14%) |
Sep 30, 2014 | 6.410 | 7.385 | 6.401 | 7.385 | 107,817 | +0.95(+14.72%) |
Sep 29, 2014 | 6.571 | 6.580 | 6.428 | 6.437 | 14,523 | -0.20(-2.96%) |
Sep 26, 2014 | 6.634 | 6.911 | 6.509 | 6.634 | 4,995 | -0.04(-0.67%) |
Sep 25, 2014 | 6.714 | 6.741 | 6.562 | 6.678 | 12,123 | -0.02(-0.27%) |
Sep 24, 2014 | 6.446 | 6.705 | 6.428 | 6.696 | 24,549 | +0.27(+4.17%) |
Sep 23, 2014 | 6.562 | 6.571 | 6.419 | 6.428 | 12,836 | -0.13(-2.04%) |
Sep 22, 2014 | 6.759 | 6.839 | 6.544 | 6.562 | 24,013 | -0.23(-3.42%) |
Sep 19, 2014 | 6.580 | 6.830 | 6.580 | 6.795 | 145,976 | +0.08(+1.20%) |
Sep 18, 2014 | 6.812 | 6.830 | 6.598 | 6.714 | 32,514 | -0.04(-0.66%) |
Sep 17, 2014 | 6.741 | 6.947 | 6.723 | 6.759 | 10,894 | -0.03(-0.40%) |
Sep 16, 2014 | 7.027 | 7.027 | 6.759 | 6.786 | 24,924 | -0.20(-2.82%) |
Sep 15, 2014 | 7.161 | 7.161 | 6.804 | 6.982 | 14,090 | +0.07(+1.03%) |
Sep 12, 2014 | 7.537 | 7.537 | 6.884 | 6.911 | 47,165 | -0.64(-8.52%) |
Sep 11, 2014 | 7.108 | 7.563 | 6.947 | 7.555 | 14,780 | +0.41(+5.76%) |
Sep 10, 2014 | 6.947 | 7.599 | 6.947 | 7.143 | 61,421 | +0.14(+2.04%) |
Sep 09, 2014 | 6.652 | 7.143 | 6.580 | 7.000 | 44,414 | +0.33(+4.96%) |
Sep 08, 2014 | 6.339 | 6.669 | 6.339 | 6.669 | 43,254 | +0.40(+6.42%) |
Sep 05, 2014 | 6.097 | 6.312 | 6.097 | 6.267 | 33,197 | +0.15(+2.49%) |
Sep 04, 2014 | 6.106 | 6.312 | 6.178 | 6.115 | 11,006 | -0.06(-1.01%) |
Sep 03, 2014 | 6.410 | 6.482 | 6.106 | 6.178 | 23,877 | -0.21(-3.22%) |
Sep 02, 2014 | 6.464 | 6.464 | 6.348 | 6.383 | 8,686 | -0.09(-1.38%) |
Aug 29, 2014 | 6.348 | 6.473 | 6.473 | 6.473 | 3,914 | +0.11(+1.69%) |
Aug 28, 2014 | 6.383 | 6.428 | 6.357 | 6.365 | 5,618 | -0.12(-1.79%) |
Aug 27, 2014 | 6.374 | 6.535 | 6.535 | 6.482 | 6,969 | -0.05(-0.82%) |
Aug 26, 2014 | 6.544 | 6.544 | 6.348 | 6.535 | 5,160 | +0.02(+0.27%) |
Aug 25, 2014 | 6.365 | 6.553 | 6.348 | 6.517 | 4,970 | +0.08(+1.25%) |
Aug 22, 2014 | 6.348 | 6.540 | 6.339 | 6.437 | 8,295 | -0.04(-0.69%) |
Aug 21, 2014 | 6.410 | 6.482 | 6.357 | 6.482 | 11,725 | +0.06(+0.97%) |
Aug 20, 2014 | 6.348 | 6.482 | 6.348 | 6.419 | 5,565 | -0.06(-0.97%) |
Aug 19, 2014 | 6.222 | 6.482 | 6.222 | 6.482 | 10,317 | +0.05(+0.83%) |
Aug 18, 2014 | 6.357 | 6.428 | 6.258 | 6.428 | 6,175 | +0.09(+1.41%) |
Aug 15, 2014 | 6.428 | 6.428 | 6.240 | 6.339 | 10,289 | +0.00(+0.00%) |
Aug 14, 2014 | 6.196 | 6.437 | 6.196 | 6.339 | 2,224 | -0.09(-1.39%) |
Aug 13, 2014 | 6.455 | 6.544 | 6.303 | 6.428 | 25,580 | +0.13(+1.99%) |
Aug 12, 2014 | 6.392 | 6.455 | 6.142 | 6.303 | 10,555 | -0.15(-2.35%) |
Aug 11, 2014 | 6.088 | 6.482 | 6.079 | 6.455 | 11,114 | +0.15(+2.41%) |
Aug 08, 2014 | 6.196 | 6.303 | 6.124 | 6.303 | 10,963 | +0.08(+1.29%) |
Aug 07, 2014 | 6.097 | 6.348 | 6.070 | 6.222 | 27,800 | -0.04(-0.71%) |
Aug 06, 2014 | 6.044 | 6.303 | 6.044 | 6.267 | 16,803 | -0.02(-0.28%) |
Aug 05, 2014 | 6.192 | 6.303 | 6.169 | 6.285 | 15,073 | -0.11(-1.68%) |
Aug 04, 2014 | 6.231 | 6.500 | 5.963 | 6.392 | 19,403 | +0.14(+2.29%) |
Aug 01, 2014 | 6.357 | 6.437 | 6.097 | 6.249 | 17,470 | -0.11(-1.69%) |
Jul 31, 2014 | 6.339 | 6.437 | 6.276 | 6.357 | 11,752 | -0.04(-0.56%) |
Jul 30, 2014 | 6.169 | 6.526 | 6.169 | 6.392 | 23,789 | +0.21(+3.47%) |
Jul 29, 2014 | 6.187 | 6.303 | 6.169 | 6.178 | 23,061 | +0.00(+0.00%) |
Jul 28, 2014 | 6.124 | 6.124 | 6.097 | 6.178 | 28,164 | +0.08(+1.32%) |
Jul 25, 2014 | 6.312 | 6.312 | 6.044 | 6.097 | 28,077 | -0.26(-4.08%) |
Jul 24, 2014 | 6.517 | 6.517 | 6.303 | 6.357 | 11,387 | -0.13(-1.93%) |
Jul 23, 2014 | 6.507 | 6.535 | 6.401 | 6.482 | 13,711 | -0.12(-1.76%) |
Jul 22, 2014 | 6.660 | 6.741 | 6.500 | 6.598 | 23,870 | -0.08(-1.20%) |
Jul 21, 2014 | 6.451 | 6.678 | 6.451 | 6.678 | 8,670 | +0.00(+0.00%) |
Jul 18, 2014 | 6.383 | 6.705 | 6.383 | 6.678 | 24,139 | +0.15(+2.33%) |
Jul 17, 2014 | 6.589 | 6.625 | 6.432 | 6.526 | 9,471 | -0.08(-1.22%) |
Jul 16, 2014 | 6.705 | 6.705 | 6.526 | 6.607 | 11,449 | -0.04(-0.54%) |
Jul 15, 2014 | 6.348 | 6.705 | 6.348 | 6.643 | 12,259 | -0.08(-1.20%) |
Jul 14, 2014 | 6.553 | 6.795 | 6.544 | 6.723 | 23,207 | +0.06(+0.94%) |
Jul 11, 2014 | 6.500 | 6.759 | 6.374 | 6.660 | 29,929 | +0.06(+0.95%) |
Jul 10, 2014 | 6.491 | 6.660 | 6.491 | 6.598 | 15,983 | -0.13(-1.86%) |
Jul 09, 2014 | 6.884 | 6.884 | 6.678 | 6.723 | 16,273 | -0.19(-2.72%) |
Jul 08, 2014 | 6.625 | 6.982 | 6.394 | 6.911 | 77,406 | +0.29(+4.32%) |
Jul 07, 2014 | 6.839 | 6.839 | 6.482 | 6.625 | 82,157 | -0.25(-3.64%) |
Jul 03, 2014 | 7.081 | 6.875 | 6.875 | 6.875 | 48,208 | -0.14(-2.04%) |
Jul 02, 2014 | 7.376 | 7.532 | 7.009 | 7.018 | 78,332 | -0.36(-4.85%) |
Jul 01, 2014 | 7.698 | 7.724 | 7.243 | 7.376 | 68,824 | -0.40(-5.17%) |
Jun 30, 2014 | 8.574 | 8.654 | 7.590 | 7.778 | 89,640 | -0.69(-8.13%) |
Jun 27, 2014 | 9.056 | 9.056 | 8.466 | 8.466 | 863,150 | -0.45(-5.02%) |
Jun 26, 2014 | 8.931 | 9.065 | 8.753 | 8.913 | 34,344 | -0.19(-2.06%) |
Jun 25, 2014 | 8.958 | 9.101 | 8.896 | 9.101 | 54,518 | +0.05(+0.59%) |
Jun 24, 2014 | 8.913 | 9.065 | 8.913 | 9.048 | 45,507 | +0.20(+2.22%) |
Jun 23, 2014 | 8.770 | 8.878 | 8.073 | 8.851 | 140,999 | +0.47(+5.66%) |
Jun 20, 2014 | 8.896 | 9.056 | 8.377 | 8.377 | 186,518 | -0.65(-7.23%) |
Jun 19, 2014 | 8.976 | 9.030 | 8.824 | 9.030 | 43,710 | +0.00(+0.05%) |
Jun 18, 2014 | 8.869 | 9.030 | 8.806 | 9.025 | 46,457 | +0.08(+0.85%) |
Jun 17, 2014 | 9.048 | 9.048 | 8.706 | 8.949 | 31,155 | +0.01(+0.10%) |
Jun 16, 2014 | 8.672 | 9.128 | 8.672 | 8.940 | 103,278 | +0.27(+3.09%) |
Jun 13, 2014 | 8.681 | 8.824 | 8.511 | 8.672 | 24,963 | -0.21(-2.41%) |
Jun 12, 2014 | 8.878 | 8.887 | 8.565 | 8.887 | 82,918 | +0.00(+0.00%) |
Jun 11, 2014 | 8.922 | 8.940 | 8.601 | 8.887 | 17,983 | -0.02(-0.20%) |
Jun 10, 2014 | 8.842 | 8.922 | 8.636 | 8.905 | 39,015 | +0.24(+2.79%) |
Jun 06, 2014 | 8.709 | 8.715 | 8.502 | 8.663 | 16,807 | +0.04(+0.41%) |
Jun 05, 2014 | 8.672 | 8.699 | 8.583 | 8.627 | 6,213 | -0.03(-0.31%) |
Jun 04, 2014 | 8.860 | 8.905 | 8.493 | 8.654 | 8,253 | -0.28(-3.10%) |
Jun 03, 2014 | 8.717 | 8.940 | 8.681 | 8.931 | 29,870 | +0.10(+1.11%) |
Jun 02, 2014 | 8.493 | 8.833 | 8.493 | 8.833 | 19,323 | +0.39(+4.66%) |
May 30, 2014 | 8.466 | 8.493 | 8.234 | 8.440 | 19,574 | +0.11(+1.29%) |
May 29, 2014 | 7.850 | 8.377 | 7.850 | 8.332 | 20,744 | +0.30(+3.79%) |
May 28, 2014 | 8.002 | 8.028 | 7.608 | 8.028 | 7,060 | +0.07(+0.90%) |
May 27, 2014 | 7.867 | 7.957 | 7.698 | 7.957 | 5,179 | +0.11(+1.37%) |
May 23, 2014 | 7.644 | 7.850 | 7.850 | 7.850 | 7,606 | -0.10(-1.21%) |
May 22, 2014 | 7.823 | 7.948 | 7.563 | 7.945 | 6,908 | +0.15(+1.92%) |
May 21, 2014 | 7.599 | 8.127 | 7.420 | 7.796 | 19,817 | +0.20(+2.59%) |
May 20, 2014 | 7.420 | 7.778 | 7.331 | 7.599 | 11,623 | +0.13(+1.74%) |
May 19, 2014 | 7.733 | 7.778 | 7.447 | 7.470 | 15,157 | +0.05(+0.66%) |
May 16, 2014 | 8.037 | 8.046 | 7.268 | 7.420 | 15,393 | -0.63(-7.78%) |
May 15, 2014 | 7.948 | 8.493 | 7.528 | 8.046 | 22,896 | +0.45(+5.88%) |
May 14, 2014 | 7.295 | 8.037 | 7.260 | 7.599 | 16,367 | +0.10(+1.31%) |
May 13, 2014 | 7.733 | 8.207 | 7.215 | 7.501 | 48,270 | +0.25(+3.45%) |
May 12, 2014 | 7.249 | 7.841 | 6.938 | 7.251 | 40,016 | +0.13(+1.88%) |
May 09, 2014 | 6.973 | 7.277 | 6.875 | 7.116 | 31,047 | +0.12(+1.66%) |
May 08, 2014 | 7.438 | 7.438 | 6.759 | 7.000 | 53,808 | -0.53(-7.01%) |
May 07, 2014 | 7.689 | 7.948 | 7.420 | 7.528 | 17,795 | -0.24(-3.11%) |
May 06, 2014 | 8.350 | 8.350 | 7.671 | 7.769 | 63,273 | -0.54(-6.46%) |
May 05, 2014 | 8.252 | 8.761 | 8.225 | 8.306 | 21,054 | -0.21(-2.52%) |
May 02, 2014 | 8.520 | 8.806 | 8.520 | 8.520 | 11,701 | +0.00(+0.00%) |
May 01, 2014 | 8.708 | 8.887 | 8.225 | 8.520 | 33,198 | -0.13(-1.55%) |
Apr 30, 2014 | 8.493 | 8.779 | 8.365 | 8.654 | 11,923 | +0.16(+1.89%) |
Apr 29, 2014 | 8.779 | 8.779 | 8.332 | 8.493 | 13,855 | -0.44(-4.90%) |
Apr 28, 2014 | 8.887 | 8.931 | 8.314 | 8.931 | 34,624 | +0.11(+1.22%) |
Apr 25, 2014 | 8.761 | 8.851 | 8.583 | 8.824 | 12,546 | -0.06(-0.70%) |
Apr 24, 2014 | 8.931 | 8.931 | 8.672 | 8.887 | 10,273 | -0.04(-0.50%) |
Apr 23, 2014 | 8.851 | 8.931 | 8.520 | 8.931 | 26,520 | +0.09(+1.01%) |
Apr 22, 2014 | 8.940 | 8.940 | 8.314 | 8.842 | 23,099 | -0.09(-1.00%) |
Apr 21, 2014 | 8.744 | 9.297 | 8.744 | 8.931 | 40,796 | +0.26(+2.99%) |
Apr 17, 2014 | 8.279 | 8.672 | 8.672 | 8.672 | 36,799 | +0.18(+2.11%) |
Apr 16, 2014 | 8.493 | 8.547 | 8.270 | 8.493 | 19,370 | +0.33(+4.05%) |
Apr 15, 2014 | 8.136 | 8.381 | 8.046 | 8.162 | 31,915 | -0.34(-4.00%) |
Apr 14, 2014 | 8.314 | 8.565 | 8.216 | 8.502 | 23,008 | +0.30(+3.71%) |
Apr 11, 2014 | 8.064 | 8.252 | 8.046 | 8.198 | 28,892 | -0.07(-0.86%) |
Apr 10, 2014 | 8.270 | 8.481 | 7.939 | 8.270 | 40,424 | +0.00(+0.00%) |
Apr 09, 2014 | 7.778 | 8.404 | 7.733 | 8.270 | 38,287 | +0.58(+7.56%) |
Apr 08, 2014 | 7.724 | 7.921 | 7.644 | 7.689 | 34,912 | -0.04(-0.46%) |
Apr 07, 2014 | 7.465 | 7.733 | 7.179 | 7.724 | 47,995 | +0.09(+1.17%) |
Apr 04, 2014 | 7.456 | 7.948 | 7.242 | 7.635 | 153,616 | +0.63(+9.07%) |
Apr 03, 2014 | 6.929 | 12.50 | 6.303 | 7.000 | 849,184 | +0.13(+1.95%) |
Apr 02, 2014 | 6.516 | 6.929 | 6.509 | 6.866 | 11,180 | +0.35(+5.35%) |
Apr 01, 2014 | 6.750 | 6.750 | 6.492 | 6.517 | 5,816 | -0.19(-2.80%) |
Mar 31, 2014 | 6.598 | 7.152 | 6.598 | 6.705 | 18,856 | +0.13(+1.90%) |
Mar 28, 2014 | 6.580 | 6.580 | 6.580 | 6.580 | 111 | -0.03(-0.41%) |
Mar 27, 2014 | 6.258 | 6.607 | 6.258 | 6.607 | 1,565 | +0.03(+0.41%) |
Mar 26, 2014 | 6.580 | 6.580 | 6.580 | 6.580 | 111 | +0.10(+1.52%) |
Mar 25, 2014 | 6.473 | 6.482 | 6.473 | 6.482 | 2,005 | +0.00(+0.00%) |
Mar 24, 2014 | 6.258 | 6.482 | 6.258 | 6.482 | 6,375 | +0.09(+1.40%) |
Mar 21, 2014 | 6.330 | 6.929 | 6.258 | 6.392 | 2,799 | -0.13(-1.92%) |
Mar 20, 2014 | 6.705 | 6.705 | 6.393 | 6.517 | 1,437 | -0.19(-2.80%) |
Mar 18, 2014 | 6.705 | 6.705 | 6.705 | 6.705 | 19 | -0.20(-2.85%) |
Mar 17, 2014 | 6.893 | 6.902 | 6.893 | 6.902 | 1,458 | +0.01(+0.13%) |
Mar 14, 2014 | 6.383 | 6.911 | 6.383 | 6.893 | 2,366 | -0.04(-0.52%) |
Mar 13, 2014 | 6.929 | 6.929 | 6.929 | 6.929 | 1,159 | +0.00(+0.00%) |
Mar 11, 2014 | 6.482 | 6.929 | 6.929 | 6.929 | 2,460 | +0.38(+5.87%) |
Mar 10, 2014 | 6.723 | 7.152 | 6.535 | 6.544 | 16,359 | -0.16(-2.40%) |
Mar 07, 2014 | 6.705 | 6.705 | 6.677 | 6.705 | 3,554 | +0.04(+0.67%) |
Mar 06, 2014 | 6.652 | 6.660 | 6.652 | 6.660 | 1,610 | -0.04(-0.67%) |
Mar 05, 2014 | 6.571 | 6.732 | 6.571 | 6.705 | 9,928 | +0.15(+2.32%) |
Mar 04, 2014 | 6.464 | 6.553 | 6.348 | 6.553 | 5,033 | -0.02(-0.27%) |