Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.429 | 7.461 | 7.172 | 7.421 | 708,789 | -0.08(-1.07%) |
Mar 30, 2015 | 7.453 | 7.558 | 7.324 | 7.501 | 235,527 | +0.04(+0.54%) |
Mar 27, 2015 | 7.220 | 7.493 | 7.180 | 7.461 | 704,047 | +0.24(+3.34%) |
Mar 26, 2015 | 7.156 | 7.244 | 7.083 | 7.220 | 193,682 | +0.02(+0.22%) |
Mar 25, 2015 | 7.324 | 7.332 | 7.164 | 7.204 | 443,957 | -0.11(-1.54%) |
Mar 24, 2015 | 7.043 | 7.389 | 6.987 | 7.316 | 268,076 | +0.24(+3.41%) |
Mar 23, 2015 | 7.099 | 7.164 | 7.043 | 7.075 | 139,803 | +0.00(+0.00%) |
Mar 20, 2015 | 7.196 | 7.276 | 7.011 | 7.075 | 501,611 | -0.07(-1.01%) |
Mar 19, 2015 | 7.139 | 7.188 | 7.003 | 7.148 | 184,621 | +0.00(+0.00%) |
Mar 18, 2015 | 6.947 | 7.207 | 6.834 | 7.148 | 302,699 | +0.14(+1.95%) |
Mar 17, 2015 | 6.826 | 7.051 | 6.790 | 7.011 | 341,182 | +0.14(+1.99%) |
Mar 16, 2015 | 6.858 | 6.911 | 6.778 | 6.874 | 133,166 | +0.06(+0.83%) |
Mar 13, 2015 | 6.850 | 6.898 | 6.641 | 6.818 | 221,129 | -0.02(-0.24%) |
Mar 12, 2015 | 6.810 | 6.890 | 6.609 | 6.834 | 188,578 | +0.10(+1.55%) |
Mar 11, 2015 | 6.472 | 6.754 | 6.440 | 6.729 | 291,715 | +0.26(+3.98%) |
Mar 10, 2015 | 6.569 | 6.617 | 6.432 | 6.472 | 284,365 | -0.18(-2.66%) |
Mar 09, 2015 | 6.721 | 6.810 | 6.633 | 6.649 | 247,595 | -0.06(-0.84%) |
Mar 06, 2015 | 6.689 | 6.802 | 6.553 | 6.705 | 330,265 | -0.09(-1.30%) |
Mar 05, 2015 | 6.826 | 6.866 | 6.721 | 6.794 | 286,952 | -0.05(-0.71%) |
Mar 04, 2015 | 6.826 | 6.890 | 6.874 | 6.842 | 216,545 | -0.03(-0.47%) |
Mar 03, 2015 | 7.115 | 7.230 | 6.866 | 6.874 | 377,731 | -0.26(-3.61%) |
Mar 02, 2015 | 6.786 | 7.172 | 6.786 | 7.131 | 463,023 | +0.33(+4.85%) |
Feb 27, 2015 | 6.947 | 7.017 | 6.778 | 6.802 | 860,063 | -0.17(-2.42%) |
Feb 26, 2015 | 6.673 | 7.332 | 6.673 | 6.971 | 886,059 | +0.31(+4.58%) |
Feb 25, 2015 | 7.718 | 7.718 | 6.481 | 6.665 | 2,434,309 | -1.22(-15.49%) |
Feb 24, 2015 | 7.517 | 7.887 | 7.469 | 7.887 | 495,067 | +0.35(+4.58%) |
Feb 23, 2015 | 7.429 | 7.550 | 7.316 | 7.542 | 351,560 | +0.08(+1.08%) |
Feb 20, 2015 | 7.622 | 7.694 | 7.405 | 7.461 | 455,555 | -0.15(-2.01%) |
Feb 19, 2015 | 7.308 | 7.638 | 7.308 | 7.614 | 371,721 | +0.31(+4.18%) |
Feb 18, 2015 | 7.421 | 7.517 | 7.300 | 7.308 | 296,186 | -0.13(-1.73%) |
Feb 17, 2015 | 7.501 | 7.558 | 7.365 | 7.437 | 232,040 | -0.10(-1.28%) |
Feb 13, 2015 | 7.614 | 7.533 | 7.533 | 7.533 | 379,602 | -0.06(-0.74%) |
Feb 12, 2015 | 7.357 | 7.630 | 7.268 | 7.590 | 247,858 | +0.28(+3.85%) |
Feb 11, 2015 | 7.349 | 7.417 | 7.260 | 7.308 | 171,980 | -0.05(-0.66%) |
Feb 10, 2015 | 7.365 | 7.453 | 7.188 | 7.357 | 97,419 | +0.06(+0.77%) |
Feb 09, 2015 | 7.413 | 7.525 | 7.292 | 7.300 | 194,061 | -0.11(-1.52%) |
Feb 06, 2015 | 7.678 | 7.799 | 7.357 | 7.413 | 265,077 | -0.29(-3.76%) |
Feb 05, 2015 | 7.525 | 7.710 | 7.483 | 7.702 | 125,959 | +0.18(+2.35%) |
Feb 04, 2015 | 7.485 | 7.710 | 7.477 | 7.525 | 183,724 | -0.02(-0.32%) |
Feb 03, 2015 | 7.300 | 7.606 | 7.300 | 7.550 | 186,001 | +0.27(+3.64%) |
Feb 02, 2015 | 7.485 | 7.485 | 7.139 | 7.284 | 257,983 | -0.09(-1.20%) |
Jan 30, 2015 | 7.622 | 7.622 | 7.365 | 7.373 | 374,912 | -0.32(-4.18%) |
Jan 29, 2015 | 7.517 | 7.694 | 7.413 | 7.694 | 195,284 | +0.18(+2.35%) |
Jan 28, 2015 | 7.453 | 7.678 | 7.381 | 7.517 | 210,016 | +0.07(+0.97%) |
Jan 27, 2015 | 7.421 | 7.614 | 7.357 | 7.445 | 168,282 | -0.03(-0.43%) |
Jan 26, 2015 | 7.533 | 7.606 | 7.413 | 7.477 | 124,502 | -0.10(-1.38%) |
Jan 23, 2015 | 7.646 | 7.751 | 7.509 | 7.582 | 131,561 | -0.05(-0.63%) |
Jan 22, 2015 | 7.091 | 7.654 | 7.091 | 7.630 | 337,519 | +0.64(+9.08%) |
Jan 21, 2015 | 7.614 | 7.614 | 6.963 | 6.995 | 654,879 | -0.68(-8.90%) |
Jan 20, 2015 | 7.542 | 7.944 | 7.453 | 7.678 | 761,950 | +0.17(+2.25%) |
Jan 16, 2015 | 7.453 | 7.598 | 7.417 | 7.509 | 344,728 | +0.00(+0.00%) |
Jan 15, 2015 | 7.751 | 7.815 | 7.332 | 7.509 | 388,089 | -0.24(-3.11%) |
Jan 14, 2015 | 7.525 | 7.767 | 7.485 | 7.751 | 194,744 | +0.18(+2.34%) |
Jan 13, 2015 | 7.847 | 8.064 | 7.485 | 7.574 | 824,799 | -0.17(-2.18%) |
Jan 12, 2015 | 7.453 | 7.751 | 7.405 | 7.742 | 264,582 | +0.28(+3.77%) |
Jan 09, 2015 | 7.542 | 7.638 | 7.421 | 7.461 | 218,806 | -0.08(-1.07%) |
Jan 08, 2015 | 7.429 | 7.759 | 7.429 | 7.542 | 471,481 | +0.19(+2.63%) |
Jan 07, 2015 | 7.558 | 7.622 | 7.276 | 7.349 | 221,255 | -0.11(-1.51%) |
Jan 06, 2015 | 7.734 | 7.734 | 7.300 | 7.461 | 273,845 | -0.22(-2.83%) |
Jan 05, 2015 | 8.016 | 8.072 | 7.598 | 7.678 | 304,251 | -0.35(-4.40%) |
Jan 02, 2015 | 8.281 | 8.378 | 7.922 | 8.032 | 221,673 | -0.18(-2.25%) |
Dec 31, 2014 | 8.257 | 8.217 | 8.217 | 8.217 | 425,125 | -0.02(-0.29%) |
Dec 30, 2014 | 8.072 | 8.345 | 8.072 | 8.241 | 247,967 | +0.17(+2.09%) |
Dec 29, 2014 | 8.185 | 8.289 | 8.032 | 8.072 | 184,590 | -0.10(-1.18%) |
Dec 26, 2014 | 7.919 | 8.209 | 7.863 | 8.169 | 155,430 | +0.29(+3.67%) |
Dec 24, 2014 | 7.783 | 7.879 | 7.879 | 7.879 | 82,711 | +0.10(+1.24%) |
Dec 23, 2014 | 7.759 | 7.863 | 7.598 | 7.783 | 334,924 | +0.06(+0.83%) |
Dec 22, 2014 | 7.630 | 7.815 | 7.630 | 7.718 | 223,014 | +0.07(+0.95%) |
Dec 19, 2014 | 7.654 | 7.799 | 7.559 | 7.646 | 401,236 | -0.02(-0.21%) |
Dec 18, 2014 | 7.694 | 7.759 | 7.477 | 7.662 | 386,017 | +0.07(+0.95%) |
Dec 17, 2014 | 7.276 | 7.590 | 7.252 | 7.590 | 218,035 | +0.31(+4.31%) |
Dec 16, 2014 | 7.316 | 7.590 | 7.260 | 7.276 | 187,108 | -0.02(-0.33%) |
Dec 15, 2014 | 7.453 | 7.574 | 7.228 | 7.300 | 196,391 | -0.14(-1.84%) |
Dec 12, 2014 | 7.517 | 7.630 | 7.252 | 7.437 | 577,558 | -0.21(-2.73%) |
Dec 11, 2014 | 7.694 | 7.895 | 7.630 | 7.646 | 308,478 | +0.02(+0.21%) |
Dec 10, 2014 | 7.871 | 8.016 | 7.622 | 7.630 | 241,739 | -0.27(-3.36%) |
Dec 09, 2014 | 7.638 | 7.915 | 7.445 | 7.895 | 264,336 | +0.18(+2.29%) |
Dec 08, 2014 | 7.887 | 8.016 | 7.710 | 7.718 | 210,537 | -0.18(-2.24%) |
Dec 05, 2014 | 7.799 | 7.984 | 7.799 | 7.895 | 225,576 | +0.10(+1.24%) |
Dec 04, 2014 | 7.807 | 7.952 | 7.694 | 7.799 | 254,005 | +0.00(+0.00%) |
Dec 03, 2014 | 7.413 | 7.855 | 7.276 | 7.799 | 744,807 | +0.39(+5.21%) |
Dec 02, 2014 | 7.212 | 7.477 | 7.148 | 7.413 | 239,848 | +0.24(+3.36%) |
Dec 01, 2014 | 7.710 | 7.751 | 7.156 | 7.172 | 351,643 | -0.57(-7.37%) |
Nov 28, 2014 | 7.960 | 8.040 | 7.726 | 7.742 | 167,704 | -0.18(-2.23%) |
Nov 26, 2014 | 7.686 | 7.919 | 7.919 | 7.919 | 303,607 | +0.23(+2.93%) |
Nov 25, 2014 | 7.710 | 7.799 | 7.598 | 7.694 | 274,059 | +0.02(+0.31%) |
Nov 24, 2014 | 7.598 | 7.895 | 7.525 | 7.670 | 369,719 | +0.06(+0.74%) |
Nov 21, 2014 | 7.839 | 7.976 | 7.590 | 7.614 | 422,513 | -0.08(-1.04%) |
Nov 20, 2014 | 7.550 | 7.718 | 7.389 | 7.694 | 352,820 | +0.14(+1.81%) |
Nov 19, 2014 | 7.903 | 7.903 | 7.558 | 7.558 | 201,197 | -0.35(-4.47%) |
Nov 18, 2014 | 7.670 | 8.096 | 7.670 | 7.911 | 370,528 | +0.32(+4.24%) |
Nov 17, 2014 | 7.646 | 7.775 | 7.485 | 7.590 | 494,034 | -0.12(-1.56%) |
Nov 14, 2014 | 7.968 | 7.968 | 7.686 | 7.710 | 376,571 | -0.23(-2.94%) |
Nov 13, 2014 | 8.000 | 8.145 | 7.863 | 7.944 | 336,702 | -0.04(-0.50%) |
Nov 12, 2014 | 7.968 | 8.000 | 7.799 | 7.984 | 301,062 | -0.06(-0.70%) |
Nov 11, 2014 | 8.177 | 8.217 | 7.992 | 8.040 | 364,534 | -0.14(-1.67%) |
Nov 10, 2014 | 8.032 | 8.185 | 7.887 | 8.177 | 559,854 | +0.08(+0.99%) |
Nov 07, 2014 | 8.563 | 8.575 | 8.048 | 8.096 | 913,122 | +0.03(+0.40%) |
Nov 06, 2014 | 8.056 | 8.209 | 7.984 | 8.064 | 601,271 | +0.02(+0.20%) |
Nov 05, 2014 | 8.297 | 8.297 | 7.927 | 8.048 | 615,838 | -0.21(-2.53%) |
Nov 04, 2014 | 8.337 | 8.514 | 8.136 | 8.257 | 425,007 | -0.07(-0.87%) |
Nov 03, 2014 | 8.161 | 8.402 | 8.161 | 8.329 | 538,176 | +0.17(+2.07%) |
Oct 31, 2014 | 8.402 | 8.466 | 8.136 | 8.161 | 796,137 | -0.07(-0.88%) |
Oct 30, 2014 | 8.169 | 8.337 | 7.984 | 8.233 | 394,172 | +0.02(+0.20%) |
Oct 29, 2014 | 8.112 | 8.325 | 7.992 | 8.217 | 693,025 | +0.17(+2.10%) |
Oct 28, 2014 | 7.895 | 8.088 | 7.855 | 8.048 | 835,377 | +0.25(+3.20%) |
Oct 27, 2014 | 7.799 | 7.815 | 7.815 | 7.799 | 283,708 | -0.02(-0.21%) |
Oct 24, 2014 | 7.815 | 7.847 | 7.437 | 7.815 | 430,269 | +0.00(+0.00%) |
Oct 23, 2014 | 7.791 | 7.839 | 7.662 | 7.815 | 773,615 | +0.11(+1.46%) |
Oct 22, 2014 | 7.815 | 7.895 | 7.694 | 7.702 | 702,871 | -0.12(-1.54%) |
Oct 21, 2014 | 7.855 | 7.927 | 7.710 | 7.823 | 496,018 | +0.07(+0.93%) |
Oct 20, 2014 | 7.871 | 7.935 | 7.686 | 7.751 | 663,803 | -0.11(-1.43%) |
Oct 17, 2014 | 8.048 | 8.064 | 7.887 | 7.863 | 795,195 | -0.14(-1.71%) |
Oct 16, 2014 | 7.968 | 8.217 | 7.880 | 8.000 | 866,273 | +0.00(+0.00%) |
Oct 15, 2014 | 7.823 | 8.024 | 7.485 | 8.000 | 1,268,322 | +0.17(+2.16%) |
Oct 14, 2014 | 7.437 | 7.847 | 7.131 | 7.831 | 1,851,887 | +0.64(+8.83%) |
Oct 13, 2014 | 6.971 | 7.437 | 6.851 | 7.196 | 541,342 | +0.20(+2.87%) |
Oct 10, 2014 | 7.011 | 7.185 | 6.914 | 6.995 | 649,756 | -0.07(-1.02%) |
Oct 09, 2014 | 7.429 | 7.493 | 7.051 | 7.067 | 464,788 | -0.36(-4.87%) |
Oct 08, 2014 | 7.059 | 7.493 | 7.035 | 7.429 | 520,766 | +0.31(+4.41%) |
Oct 07, 2014 | 7.220 | 7.228 | 6.721 | 7.115 | 512,639 | -0.12(-1.67%) |
Oct 06, 2014 | 7.236 | 7.437 | 7.107 | 7.236 | 757,717 | +0.08(+1.12%) |
Oct 03, 2014 | 6.762 | 7.284 | 6.673 | 7.156 | 1,916,299 | +0.51(+7.75%) |
Oct 02, 2014 | 6.585 | 6.810 | 6.520 | 6.641 | 921,162 | +0.04(+0.61%) |
Oct 01, 2014 | 6.520 | 6.794 | 6.512 | 6.601 | 647,448 | +0.09(+1.36%) |
Sep 30, 2014 | 6.657 | 6.669 | 6.432 | 6.512 | 458,345 | -0.10(-1.46%) |
Sep 29, 2014 | 6.279 | 6.641 | 6.279 | 6.609 | 403,565 | +0.27(+4.18%) |
Sep 26, 2014 | 5.716 | 6.359 | 5.700 | 6.344 | 628,741 | +0.71(+12.55%) |
Sep 25, 2014 | 5.499 | 5.741 | 5.483 | 5.636 | 299,499 | +0.14(+2.49%) |
Sep 24, 2014 | 5.451 | 5.580 | 5.435 | 5.499 | 128,250 | +0.07(+1.33%) |
Sep 23, 2014 | 5.556 | 5.604 | 5.427 | 5.427 | 243,792 | -0.18(-3.16%) |
Sep 22, 2014 | 5.757 | 5.797 | 5.572 | 5.604 | 110,602 | -0.21(-3.60%) |
Sep 19, 2014 | 5.942 | 6.030 | 5.761 | 5.813 | 326,850 | -0.08(-1.36%) |
Sep 18, 2014 | 5.901 | 5.998 | 5.853 | 5.893 | 83,137 | +0.01(+0.14%) |
Sep 17, 2014 | 5.901 | 5.958 | 5.829 | 5.885 | 108,328 | -0.02(-0.41%) |
Sep 16, 2014 | 5.821 | 5.950 | 5.797 | 5.909 | 130,869 | +0.06(+0.96%) |
Sep 15, 2014 | 5.934 | 5.934 | 5.765 | 5.853 | 190,407 | -0.10(-1.75%) |
Sep 12, 2014 | 6.022 | 6.022 | 5.749 | 5.958 | 191,779 | -0.05(-0.80%) |
Sep 11, 2014 | 5.885 | 6.014 | 5.837 | 6.006 | 144,017 | +0.09(+1.49%) |
Sep 10, 2014 | 5.708 | 5.934 | 5.692 | 5.917 | 196,172 | +0.23(+3.95%) |
Sep 09, 2014 | 5.942 | 5.958 | 5.684 | 5.692 | 152,905 | -0.24(-4.07%) |
Sep 08, 2014 | 5.917 | 6.006 | 5.781 | 5.934 | 123,140 | +0.02(+0.41%) |
Sep 05, 2014 | 6.022 | 6.038 | 5.893 | 5.909 | 207,964 | -0.15(-2.52%) |
Sep 04, 2014 | 6.384 | 6.464 | 6.030 | 6.062 | 275,756 | -0.27(-4.19%) |
Sep 03, 2014 | 6.464 | 6.553 | 6.295 | 6.327 | 205,046 | -0.11(-1.75%) |
Sep 02, 2014 | 6.553 | 6.553 | 6.392 | 6.440 | 428,894 | -0.09(-1.35%) |
Aug 29, 2014 | 6.295 | 6.528 | 6.528 | 6.528 | 1,014,554 | +0.23(+3.70%) |
Aug 28, 2014 | 6.183 | 6.400 | 6.183 | 6.295 | 250,597 | +0.11(+1.82%) |
Aug 27, 2014 | 6.135 | 6.187 | 6.022 | 6.183 | 232,458 | +0.04(+0.65%) |
Aug 26, 2014 | 6.022 | 6.159 | 6.022 | 6.143 | 155,801 | +0.13(+2.14%) |
Aug 25, 2014 | 6.086 | 6.110 | 5.958 | 6.014 | 187,291 | -0.04(-0.66%) |
Aug 22, 2014 | 5.925 | 6.094 | 5.869 | 6.054 | 286,251 | +0.13(+2.17%) |
Aug 21, 2014 | 5.724 | 5.950 | 5.684 | 5.925 | 218,098 | +0.18(+3.08%) |
Aug 20, 2014 | 5.692 | 5.797 | 5.637 | 5.749 | 141,500 | +0.00(+0.00%) |
Aug 19, 2014 | 5.861 | 5.917 | 5.716 | 5.749 | 184,838 | -0.09(-1.52%) |
Aug 18, 2014 | 5.901 | 5.950 | 5.797 | 5.837 | 202,020 | +0.04(+0.69%) |
Aug 15, 2014 | 5.716 | 5.827 | 5.628 | 5.797 | 424,340 | +0.18(+3.30%) |
Aug 14, 2014 | 5.628 | 5.636 | 5.580 | 5.612 | 113,339 | -0.01(-0.14%) |
Aug 13, 2014 | 5.620 | 5.628 | 5.556 | 5.620 | 241,210 | +0.01(+0.14%) |
Aug 12, 2014 | 5.604 | 5.620 | 5.475 | 5.612 | 195,026 | -0.02(-0.29%) |
Aug 11, 2014 | 5.491 | 5.628 | 5.435 | 5.628 | 310,557 | +0.20(+3.70%) |
Aug 08, 2014 | 5.266 | 5.456 | 5.266 | 5.427 | 248,199 | +0.14(+2.58%) |
Aug 07, 2014 | 5.290 | 5.435 | 5.202 | 5.290 | 384,385 | +0.02(+0.30%) |
Aug 06, 2014 | 4.623 | 5.314 | 4.623 | 5.274 | 1,106,762 | +0.77(+17.14%) |
Aug 05, 2014 | 4.430 | 4.559 | 4.430 | 4.502 | 284,666 | +0.06(+1.45%) |
Aug 04, 2014 | 4.422 | 4.478 | 4.374 | 4.438 | 291,101 | +0.03(+0.73%) |
Aug 01, 2014 | 4.398 | 4.438 | 4.342 | 4.406 | 187,338 | +0.02(+0.55%) |
Jul 31, 2014 | 4.422 | 4.494 | 4.382 | 4.382 | 244,580 | -0.13(-2.85%) |
Jul 30, 2014 | 4.510 | 4.591 | 4.502 | 4.510 | 134,485 | -0.01(-0.18%) |
Jul 29, 2014 | 4.398 | 4.527 | 4.342 | 4.518 | 185,098 | +0.12(+2.74%) |
Jul 28, 2014 | 4.470 | 4.543 | 4.342 | 4.398 | 142,837 | -0.08(-1.80%) |
Jul 25, 2014 | 4.559 | 4.615 | 4.438 | 4.478 | 309,602 | -0.15(-3.30%) |
Jul 24, 2014 | 4.711 | 4.728 | 4.623 | 4.631 | 144,783 | -0.06(-1.20%) |
Jul 23, 2014 | 4.527 | 4.760 | 4.527 | 4.687 | 177,566 | +0.16(+3.55%) |
Jul 22, 2014 | 4.575 | 4.663 | 4.478 | 4.527 | 167,815 | -0.02(-0.53%) |
Jul 21, 2014 | 4.631 | 4.655 | 4.518 | 4.551 | 132,806 | -0.10(-2.25%) |
Jul 18, 2014 | 4.382 | 4.719 | 4.382 | 4.655 | 233,705 | +0.29(+6.63%) |
Jul 17, 2014 | 4.430 | 4.462 | 4.342 | 4.366 | 254,182 | -0.12(-2.69%) |
Jul 16, 2014 | 4.567 | 4.567 | 4.470 | 4.486 | 230,447 | -0.03(-0.71%) |
Jul 15, 2014 | 4.647 | 4.687 | 4.494 | 4.518 | 166,830 | -0.14(-3.10%) |
Jul 14, 2014 | 4.655 | 4.985 | 4.655 | 4.663 | 161,553 | +0.06(+1.40%) |
Jul 11, 2014 | 4.647 | 4.703 | 4.559 | 4.599 | 171,387 | -0.06(-1.21%) |
Jul 10, 2014 | 4.430 | 4.703 | 4.382 | 4.655 | 192,042 | +0.10(+2.30%) |
Jul 09, 2014 | 4.824 | 4.904 | 4.551 | 4.551 | 276,062 | -0.27(-5.67%) |
Jul 08, 2014 | 4.744 | 4.840 | 4.559 | 4.824 | 298,397 | +0.05(+1.01%) |
Jul 07, 2014 | 4.985 | 5.025 | 4.768 | 4.776 | 157,553 | -0.23(-4.50%) |
Jul 03, 2014 | 4.961 | 5.001 | 5.001 | 5.001 | 107,711 | +0.06(+1.30%) |
Jul 02, 2014 | 4.832 | 5.025 | 4.832 | 4.937 | 233,463 | +0.13(+2.68%) |
Jul 01, 2014 | 4.719 | 4.937 | 4.719 | 4.808 | 303,748 | +0.10(+2.05%) |
Jun 30, 2014 | 4.816 | 4.816 | 4.667 | 4.711 | 225,909 | -0.10(-2.17%) |
Jun 27, 2014 | 4.872 | 5.065 | 4.792 | 4.816 | 1,537,043 | -0.11(-2.28%) |
Jun 26, 2014 | 4.929 | 4.985 | 4.824 | 4.929 | 151,278 | -0.01(-0.16%) |
Jun 25, 2014 | 4.840 | 4.945 | 4.744 | 4.937 | 251,163 | +0.04(+0.82%) |
Jun 24, 2014 | 4.744 | 5.096 | 4.744 | 4.896 | 396,454 | +0.15(+3.22%) |
Jun 23, 2014 | 4.800 | 4.800 | 4.687 | 4.744 | 168,196 | -0.02(-0.51%) |
Jun 20, 2014 | 4.985 | 5.001 | 4.752 | 4.768 | 310,377 | -0.19(-3.89%) |
Jun 19, 2014 | 5.097 | 5.105 | 4.953 | 4.961 | 89,704 | -0.10(-1.91%) |
Jun 18, 2014 | 5.033 | 5.138 | 4.985 | 5.057 | 228,373 | +0.03(+0.64%) |
Jun 17, 2014 | 4.639 | 5.033 | 4.631 | 5.025 | 330,684 | +0.39(+8.51%) |
Jun 16, 2014 | 4.615 | 4.655 | 4.603 | 4.631 | 265,458 | -0.01(-0.17%) |
Jun 13, 2014 | 4.848 | 4.866 | 4.615 | 4.639 | 124,897 | -0.21(-4.31%) |
Jun 12, 2014 | 4.953 | 4.961 | 4.804 | 4.848 | 137,894 | -0.14(-2.90%) |
Jun 11, 2014 | 4.985 | 5.017 | 4.929 | 4.993 | 66,874 | -0.03(-0.64%) |
Jun 10, 2014 | 5.073 | 5.142 | 4.985 | 5.025 | 182,704 | -0.04(-0.79%) |
Jun 06, 2014 | 5.073 | 5.154 | 4.969 | 5.065 | 224,657 | +0.05(+0.96%) |
Jun 05, 2014 | 4.880 | 5.041 | 4.832 | 5.017 | 150,150 | +0.14(+2.97%) |
Jun 04, 2014 | 4.832 | 4.896 | 4.784 | 4.872 | 95,950 | -0.01(-0.16%) |
Jun 03, 2014 | 4.904 | 4.945 | 4.808 | 4.880 | 151,175 | -0.07(-1.46%) |
Jun 02, 2014 | 5.009 | 5.009 | 4.840 | 4.953 | 148,616 | -0.03(-0.65%) |
May 30, 2014 | 5.033 | 5.041 | 4.920 | 4.985 | 243,917 | -0.02(-0.48%) |
May 29, 2014 | 5.049 | 5.089 | 4.929 | 5.009 | 120,405 | -0.02(-0.32%) |
May 28, 2014 | 5.025 | 5.113 | 5.009 | 5.025 | 182,272 | +0.00(+0.00%) |
May 27, 2014 | 5.009 | 5.121 | 5.009 | 5.025 | 167,407 | +0.08(+1.63%) |
May 23, 2014 | 4.824 | 4.945 | 4.945 | 4.945 | 167,786 | +0.09(+1.82%) |
May 22, 2014 | 4.744 | 4.856 | 4.719 | 4.856 | 60,702 | +0.10(+2.20%) |
May 21, 2014 | 4.695 | 4.808 | 4.663 | 4.752 | 160,525 | +0.06(+1.37%) |
May 20, 2014 | 4.832 | 4.832 | 4.599 | 4.687 | 276,949 | -0.14(-2.83%) |
May 19, 2014 | 4.599 | 4.840 | 4.599 | 4.824 | 131,644 | +0.14(+3.09%) |
May 16, 2014 | 4.719 | 4.719 | 4.559 | 4.679 | 228,827 | -0.05(-1.02%) |
May 15, 2014 | 4.816 | 4.816 | 4.599 | 4.728 | 327,290 | -0.10(-2.00%) |
May 14, 2014 | 5.025 | 5.057 | 4.800 | 4.824 | 281,233 | -0.23(-4.61%) |
May 13, 2014 | 5.306 | 5.306 | 5.049 | 5.057 | 235,009 | -0.26(-4.84%) |
May 12, 2014 | 5.242 | 5.411 | 5.170 | 5.314 | 240,513 | +0.10(+1.85%) |
May 09, 2014 | 4.937 | 5.218 | 4.888 | 5.218 | 192,611 | +0.28(+5.70%) |
May 08, 2014 | 4.985 | 5.057 | 4.880 | 4.937 | 231,469 | -0.05(-0.97%) |
May 07, 2014 | 4.872 | 5.303 | 4.655 | 4.985 | 485,815 | +0.00(+0.00%) |
May 06, 2014 | 5.049 | 5.105 | 4.937 | 4.985 | 309,365 | -0.11(-2.21%) |
May 05, 2014 | 4.920 | 5.138 | 4.864 | 5.097 | 129,260 | +0.11(+2.26%) |
May 02, 2014 | 5.081 | 5.154 | 4.961 | 4.985 | 197,685 | -0.10(-2.05%) |
May 01, 2014 | 5.113 | 5.202 | 4.920 | 5.089 | 235,235 | -0.06(-1.09%) |
Apr 30, 2014 | 4.961 | 5.162 | 4.816 | 5.146 | 233,352 | +0.18(+3.73%) |
Apr 29, 2014 | 4.993 | 5.065 | 4.948 | 4.961 | 142,971 | -0.02(-0.48%) |
Apr 28, 2014 | 4.937 | 5.025 | 4.880 | 4.985 | 234,469 | +0.05(+0.98%) |
Apr 25, 2014 | 5.001 | 5.017 | 4.832 | 4.937 | 228,439 | -0.10(-2.07%) |
Apr 24, 2014 | 5.121 | 5.146 | 4.961 | 5.041 | 168,353 | -0.06(-1.26%) |
Apr 23, 2014 | 5.242 | 5.242 | 5.081 | 5.105 | 190,010 | -0.14(-2.61%) |
Apr 22, 2014 | 5.178 | 5.355 | 5.178 | 5.242 | 140,645 | +0.06(+1.09%) |
Apr 21, 2014 | 5.146 | 5.258 | 5.090 | 5.186 | 217,113 | +0.02(+0.31%) |
Apr 17, 2014 | 5.113 | 5.170 | 5.170 | 5.170 | 261,940 | +0.06(+1.10%) |
Apr 16, 2014 | 4.993 | 5.170 | 4.945 | 5.113 | 299,877 | +0.12(+2.42%) |
Apr 15, 2014 | 5.130 | 5.130 | 4.840 | 4.993 | 189,826 | -0.14(-2.66%) |
Apr 14, 2014 | 5.314 | 5.322 | 5.017 | 5.130 | 254,274 | -0.14(-2.60%) |
Apr 11, 2014 | 5.475 | 5.507 | 5.250 | 5.266 | 194,382 | -0.30(-5.35%) |
Apr 10, 2014 | 5.781 | 5.781 | 5.427 | 5.564 | 437,122 | -0.20(-3.49%) |
Apr 09, 2014 | 5.724 | 5.781 | 5.636 | 5.765 | 160,450 | +0.09(+1.56%) |
Apr 08, 2014 | 5.604 | 5.789 | 5.604 | 5.676 | 350,377 | +0.07(+1.29%) |
Apr 07, 2014 | 5.869 | 5.925 | 5.556 | 5.604 | 358,898 | -0.30(-5.04%) |
Apr 04, 2014 | 6.295 | 6.307 | 5.869 | 5.901 | 337,911 | -0.33(-5.29%) |
Apr 03, 2014 | 6.191 | 6.295 | 6.151 | 6.231 | 265,019 | +0.02(+0.39%) |
Apr 02, 2014 | 6.231 | 6.368 | 6.086 | 6.207 | 190,090 | +0.02(+0.26%) |