Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.614 | 7.870 | 7.614 | 7.870 | 7,978 | +0.01(+0.13%) |
Mar 30, 2015 | 7.900 | 7.900 | 7.823 | 7.860 | 5,568 | -0.11(-1.38%) |
Mar 27, 2015 | 7.970 | 7.970 | 7.970 | 7.970 | 1,719 | -0.04(-0.50%) |
Mar 26, 2015 | 8.020 | 8.020 | 7.950 | 8.010 | 5,414 | -0.17(-2.08%) |
Mar 25, 2015 | 7.905 | 8.202 | 7.905 | 8.180 | 7,370 | +0.03(+0.37%) |
Mar 24, 2015 | 8.230 | 8.160 | 8.150 | 8.150 | 5,211 | -0.01(-0.12%) |
Mar 23, 2015 | 8.140 | 8.160 | 7.950 | 8.160 | 6,550 | -0.09(-1.09%) |
Mar 20, 2015 | 8.036 | 8.250 | 8.036 | 8.250 | 4,087 | +0.10(+1.23%) |
Mar 19, 2015 | 8.028 | 8.150 | 8.015 | 8.150 | 4,947 | +0.20(+2.52%) |
Mar 18, 2015 | 7.997 | 8.360 | 7.940 | 7.950 | 24,432 | -0.05(-0.62%) |
Mar 17, 2015 | 8.000 | 8.000 | 7.900 | 8.000 | 10,708 | -0.09(-1.11%) |
Mar 16, 2015 | 7.847 | 8.090 | 7.847 | 8.090 | 5,996 | +0.18(+2.28%) |
Mar 13, 2015 | 8.000 | 8.000 | 7.885 | 7.910 | 76,255 | -0.04(-0.50%) |
Mar 12, 2015 | 8.036 | 8.040 | 7.923 | 7.950 | 12,094 | -0.13(-1.57%) |
Mar 11, 2015 | 8.000 | 8.077 | 8.000 | 8.077 | 3,660 | -0.06(-0.77%) |
Mar 10, 2015 | 8.070 | 8.180 | 8.000 | 8.140 | 5,089 | +0.14(+1.75%) |
Mar 09, 2015 | 8.150 | 8.150 | 8.000 | 8.000 | 8,821 | -0.20(-2.38%) |
Mar 06, 2015 | 8.134 | 8.200 | 8.134 | 8.195 | 6,350 | -0.00(-0.06%) |
Mar 05, 2015 | 8.210 | 8.210 | 8.150 | 8.200 | 7,360 | -0.04(-0.49%) |
Mar 04, 2015 | 8.210 | 8.240 | 8.050 | 8.240 | 3,516 | +0.04(+0.49%) |
Mar 03, 2015 | 8.180 | 8.135 | 8.200 | 5,891 | +0.02(+0.24%) | |
Mar 02, 2015 | 8.250 | 8.250 | 8.155 | 8.180 | 10,599 | -0.16(-1.92%) |
Feb 27, 2015 | 8.120 | 8.340 | 8.100 | 8.340 | 7,064 | +0.25(+3.09%) |
Feb 26, 2015 | 8.320 | 8.320 | 8.090 | 8.090 | 40,041 | -0.31(-3.69%) |
Feb 25, 2015 | 8.420 | 8.420 | 8.360 | 8.400 | 5,520 | +0.01(+0.13%) |
Feb 24, 2015 | 8.310 | 8.400 | 8.280 | 8.389 | 12,462 | +0.04(+0.47%) |
Feb 23, 2015 | 8.340 | 8.350 | 8.276 | 8.350 | 14,561 | +0.02(+0.19%) |
Feb 20, 2015 | 8.050 | 8.360 | 8.050 | 8.334 | 26,327 | +0.28(+3.53%) |
Feb 19, 2015 | 8.000 | 8.220 | 8.000 | 8.050 | 70,316 | -0.19(-2.31%) |
Feb 18, 2015 | 8.000 | 8.240 | 7.980 | 8.240 | 10,265 | +0.24(+3.00%) |
Feb 17, 2015 | 8.081 | 8.100 | 8.000 | 8.000 | 4,725 | -0.15(-1.84%) |
Feb 13, 2015 | 8.150 | 8.150 | 8.150 | 0 | +0.17(+2.13%) | |
Feb 12, 2015 | 8.240 | 8.250 | 7.980 | 7.980 | 5,964 | -0.12(-1.48%) |
Feb 11, 2015 | 7.795 | 8.100 | 7.795 | 8.100 | 1,002 | +0.05(+0.62%) |
Feb 10, 2015 | 8.000 | 8.050 | 8.000 | 8.050 | 1,219 | +0.19(+2.42%) |
Feb 09, 2015 | 7.881 | 7.950 | 7.860 | 7.860 | 1,819 | +0.06(+0.77%) |
Feb 06, 2015 | 7.779 | 7.950 | 7.760 | 7.800 | 12,847 | +0.00(+0.00%) |
Feb 05, 2015 | 7.960 | 7.960 | 7.800 | 7.800 | 3,150 | -0.11(-1.39%) |
Feb 04, 2015 | 7.950 | 7.950 | 7.910 | 7.910 | 6,979 | +0.13(+1.67%) |
Feb 03, 2015 | 7.750 | 7.780 | 7.750 | 7.780 | 5,036 | +0.28(+3.73%) |
Feb 02, 2015 | 7.781 | 7.781 | 7.500 | 7.500 | 3,751 | -0.25(-3.23%) |
Jan 30, 2015 | 7.780 | 7.780 | 7.730 | 7.750 | 3,750 | -0.21(-2.64%) |
Jan 29, 2015 | 7.740 | 7.960 | 7.700 | 7.960 | 10,869 | +0.15(+1.92%) |
Jan 28, 2015 | 7.760 | 7.810 | 7.760 | 7.810 | 22,307 | +0.06(+0.77%) |
Jan 27, 2015 | 7.610 | 7.750 | 7.610 | 7.750 | 7,424 | +0.15(+1.97%) |
Jan 26, 2015 | 7.750 | 7.770 | 7.600 | 7.600 | 15,611 | -0.09(-1.17%) |
Jan 23, 2015 | 7.700 | 7.840 | 7.690 | 7.690 | 8,239 | -0.28(-3.51%) |
Jan 22, 2015 | 7.700 | 7.970 | 7.700 | 7.970 | 15,444 | +0.27(+3.51%) |
Jan 21, 2015 | 7.630 | 7.700 | 7.470 | 7.700 | 7,830 | +0.30(+4.05%) |
Jan 20, 2015 | 7.400 | 7.410 | 7.400 | 7.400 | 4,635 | +0.16(+2.21%) |
Jan 16, 2015 | 7.240 | 7.240 | 7.240 | 0 | -0.11(-1.50%) | |
Jan 15, 2015 | 7.100 | 7.350 | 7.070 | 7.350 | 5,166 | +0.30(+4.26%) |
Jan 14, 2015 | 7.050 | 7.050 | 7.050 | 7.050 | 2,321 | -0.06(-0.84%) |
Jan 13, 2015 | 7.110 | 0 | -0.09(-1.25%) | |||
Jan 12, 2015 | 7.050 | 7.200 | 7.050 | 7.200 | 2,546 | +0.05(+0.70%) |
Jan 09, 2015 | 7.150 | 7.150 | 7.130 | 7.150 | 3,552 | -0.05(-0.69%) |
Jan 08, 2015 | 6.980 | 7.200 | 6.970 | 7.200 | 5,882 | +0.31(+4.50%) |
Jan 07, 2015 | 7.070 | 7.070 | 6.880 | 6.890 | 14,484 | -0.11(-1.57%) |
Jan 05, 2015 | 7.000 | 7.000 | 7.000 | 10 | -0.20(-2.78%) | |
Jan 02, 2015 | 7.230 | 7.230 | 7.200 | 7.200 | 6,907 | -0.15(-2.04%) |
Dec 31, 2014 | 7.350 | 7.350 | 7.350 | 0 | +0.07(+0.96%) | |
Dec 30, 2014 | 7.280 | 7.280 | 7.280 | 7.280 | 121 | -0.06(-0.82%) |
Dec 29, 2014 | 7.330 | 7.340 | 7.330 | 7.340 | 1,419 | +0.04(+0.55%) |
Dec 26, 2014 | 7.480 | 7.480 | 7.300 | 7.300 | 884 | -0.13(-1.79%) |
Dec 24, 2014 | 7.433 | 7.433 | 7.433 | 0 | -0.02(-0.23%) | |
Dec 23, 2014 | 7.310 | 7.450 | 7.310 | 7.450 | 485 | +0.12(+1.64%) |
Dec 22, 2014 | 7.330 | 7.338 | 7.330 | 7.330 | 700 | +0.03(+0.41%) |
Dec 19, 2014 | 7.250 | 7.300 | 7.200 | 7.300 | 10,699 | +0.09(+1.25%) |
Dec 18, 2014 | 7.250 | 7.250 | 7.160 | 7.210 | 8,339 | +0.16(+2.27%) |
Dec 17, 2014 | 7.050 | 7.200 | 7.050 | 7.050 | 3,927 | -0.10(-1.40%) |
Dec 16, 2014 | 7.040 | 7.150 | 6.990 | 7.150 | 1,983 | +0.40(+5.93%) |
Dec 15, 2014 | 6.940 | 6.940 | 6.750 | 6.750 | 1,600 | -0.11(-1.62%) |
Dec 12, 2014 | 7.100 | 7.100 | 6.860 | 6.861 | 4,475 | -0.35(-4.84%) |
Dec 11, 2014 | 7.180 | 7.220 | 7.146 | 7.210 | 4,652 | -0.11(-1.50%) |
Dec 10, 2014 | 7.320 | 7.320 | 7.300 | 7.320 | 540 | +0.07(+0.97%) |
Dec 09, 2014 | 7.390 | 7.390 | 7.250 | 7.250 | 1,047 | -0.19(-2.55%) |
Dec 08, 2014 | 7.480 | 7.560 | 7.440 | 7.440 | 4,854 | -0.04(-0.53%) |
Dec 05, 2014 | 7.480 | 7.480 | 7.480 | 7.480 | 18,652 | -0.13(-1.71%) |
Dec 04, 2014 | 7.550 | 7.610 | 7.530 | 7.610 | 2,864 | +0.06(+0.79%) |
Dec 03, 2014 | 7.532 | 7.550 | 7.532 | 7.550 | 31,058 | +0.00(+0.00%) |
Dec 02, 2014 | 7.550 | 7.550 | 7.550 | 7.550 | 3,001 | +0.01(+0.13%) |
Dec 01, 2014 | 7.540 | 7.540 | 7.520 | 7.540 | 2,098 | +0.01(+0.13%) |
Nov 26, 2014 | 7.530 | 7.530 | 7.530 | 0 | +0.05(+0.67%) | |
Nov 25, 2014 | 7.450 | 7.480 | 7.450 | 7.480 | 5,158 | +0.11(+1.49%) |
Nov 24, 2014 | 7.274 | 7.370 | 7.274 | 7.370 | 2,552 | +0.14(+1.94%) |
Nov 21, 2014 | 7.350 | 7.350 | 7.230 | 7.230 | 5,209 | -0.05(-0.69%) |
Nov 20, 2014 | 7.270 | 7.280 | 7.270 | 7.280 | 2,970 | -0.04(-0.55%) |
Nov 19, 2014 | 7.268 | 7.320 | 7.250 | 7.320 | 8,155 | -0.03(-0.41%) |
Nov 18, 2014 | 7.350 | 7.350 | 7.350 | 7.350 | 3,002 | +0.11(+1.52%) |
Nov 17, 2014 | 7.180 | 7.280 | 7.180 | 7.240 | 6,731 | +0.01(+0.14%) |
Nov 14, 2014 | 7.230 | 7.230 | 7.230 | 7.230 | 300 | -0.07(-0.96%) |
Nov 13, 2014 | 7.190 | 7.300 | 7.190 | 7.300 | 3,162 | +0.07(+0.97%) |
Nov 12, 2014 | 7.320 | 7.320 | 7.230 | 7.230 | 1,492 | -0.21(-2.82%) |
Nov 11, 2014 | 7.309 | 7.440 | 7.300 | 7.440 | 7,743 | +0.12(+1.64%) |
Nov 10, 2014 | 7.270 | 7.320 | 7.270 | 7.320 | 1,323 | +0.01(+0.13%) |
Nov 07, 2014 | 7.280 | 7.310 | 7.280 | 7.310 | 6,276 | +0.07(+0.97%) |
Nov 06, 2014 | 7.220 | 7.240 | 7.220 | 7.240 | 949 | -0.03(-0.41%) |
Nov 05, 2014 | 7.220 | 7.270 | 7.220 | 7.270 | 6,562 | -0.05(-0.74%) |
Nov 03, 2014 | 7.324 | 7.324 | 7.324 | 0 | +0.02(+0.33%) | |
Oct 31, 2014 | 7.290 | 7.300 | 7.280 | 7.300 | 1,731 | +0.09(+1.32%) |
Oct 30, 2014 | 7.159 | 7.260 | 7.150 | 7.205 | 8,750 | +0.04(+0.49%) |
Oct 29, 2014 | 7.170 | 7.170 | 7.170 | 7.170 | 200 | -0.08(-1.10%) |
Oct 28, 2014 | 7.220 | 7.250 | 7.140 | 7.250 | 8,225 | +0.06(+0.83%) |
Oct 27, 2014 | 7.190 | 7.190 | 7.190 | 7.190 | 2,352 | +0.02(+0.28%) |
Oct 24, 2014 | 7.150 | 7.170 | 7.150 | 7.170 | 13,576 | -0.01(-0.14%) |
Oct 23, 2014 | 7.140 | 7.180 | 7.140 | 7.180 | 900 | -0.08(-1.10%) |
Oct 22, 2014 | 7.260 | 7.260 | 7.260 | 7.260 | 1,392 | +0.06(+0.88%) |
Oct 21, 2014 | 7.120 | 7.200 | 7.120 | 7.197 | 1,450 | +0.08(+1.08%) |
Oct 20, 2014 | 7.160 | 7.160 | 7.120 | 7.120 | 426 | -0.11(-1.52%) |
Oct 17, 2014 | 7.230 | 7.230 | 7.230 | 7.230 | 1,000 | +0.18(+2.55%) |
Oct 15, 2014 | 7.050 | 7.050 | 7.050 | 17 | -0.16(-2.22%) | |
Oct 14, 2014 | 7.107 | 7.210 | 7.090 | 7.210 | 9,825 | -0.01(-0.14%) |
Oct 13, 2014 | 7.110 | 7.220 | 7.060 | 7.220 | 2,730 | +0.15(+2.12%) |
Oct 10, 2014 | 7.070 | 7.090 | 7.090 | 7.070 | 631 | -0.02(-0.28%) |
Oct 09, 2014 | 7.200 | 7.200 | 7.090 | 7.090 | 1,902 | -0.24(-3.27%) |
Oct 08, 2014 | 7.209 | 7.330 | 7.209 | 7.330 | 73,142 | +0.02(+0.27%) |
Oct 07, 2014 | 7.310 | 7.310 | 7.310 | 7.310 | 402 | -0.12(-1.62%) |
Oct 06, 2014 | 7.330 | 7.430 | 7.330 | 7.430 | 3,114 | +0.15(+2.06%) |
Oct 03, 2014 | 7.410 | 7.410 | 7.280 | 7.280 | 2,246 | -0.17(-2.28%) |
Oct 02, 2014 | 7.400 | 7.450 | 7.234 | 7.450 | 4,437 | -0.12(-1.59%) |
Oct 01, 2014 | 7.420 | 7.570 | 7.410 | 7.570 | 1,391 | -0.06(-0.74%) |
Sep 30, 2014 | 7.626 | 7.626 | 7.626 | 7.626 | 462 | +0.06(+0.74%) |
Sep 29, 2014 | 7.603 | 7.603 | 7.570 | 7.570 | 45,550 | +0.01(+0.13%) |
Sep 26, 2014 | 7.572 | 7.572 | 7.560 | 7.560 | 1,889 | +0.11(+1.48%) |
Sep 25, 2014 | 7.460 | 7.610 | 7.450 | 7.450 | 1,260 | -0.23(-2.99%) |
Sep 24, 2014 | 7.680 | 7.680 | 7.680 | 7.680 | 1,294 | +0.01(+0.08%) |
Sep 23, 2014 | 7.677 | 7.677 | 7.674 | 7.674 | 5,090 | -0.05(-0.60%) |
Sep 22, 2014 | 7.700 | 7.820 | 7.700 | 7.720 | 3,734 | +0.08(+1.05%) |
Sep 19, 2014 | 7.640 | 7.640 | 7.640 | 7.640 | 4,420 | -0.06(-0.78%) |
Sep 18, 2014 | 7.590 | 7.740 | 7.590 | 7.700 | 4,092 | +0.09(+1.18%) |
Sep 17, 2014 | 7.610 | 7.610 | 7.610 | 7.610 | 2,002 | +0.20(+2.70%) |
Sep 16, 2014 | 7.450 | 7.450 | 7.410 | 7.410 | 2,307 | -0.08(-1.07%) |
Sep 15, 2014 | 7.490 | 7.490 | 7.490 | 7.490 | 7,414 | -0.03(-0.40%) |
Sep 12, 2014 | 7.520 | 7.520 | 7.520 | 7.520 | 200 | +0.04(+0.53%) |
Sep 11, 2014 | 7.449 | 7.480 | 7.449 | 7.480 | 2,039 | +0.06(+0.81%) |
Sep 10, 2014 | 7.420 | 7.420 | 7.420 | 7.420 | 1,470 | +0.15(+2.09%) |
Sep 09, 2014 | 7.268 | 7.268 | 7.268 | 7.268 | 14,185 | -0.06(-0.85%) |
Sep 08, 2014 | 7.290 | 7.330 | 7.257 | 7.330 | 51,907 | -0.05(-0.68%) |
Sep 05, 2014 | 7.406 | 7.406 | 7.380 | 7.380 | 1,725 | -0.08(-1.07%) |
Sep 04, 2014 | 7.460 | 7.460 | 7.460 | 7.460 | 500 | +0.04(+0.54%) |
Sep 03, 2014 | 7.420 | 7.420 | 7.420 | 7.420 | 240 | -0.01(-0.13%) |
Sep 02, 2014 | 7.497 | 7.510 | 7.430 | 7.430 | 33,851 | +0.14(+1.92%) |
Aug 29, 2014 | 7.290 | 7.290 | 7.290 | 0 | +0.07(+0.97%) | |
Aug 26, 2014 | 7.220 | 7.220 | 7.220 | 0 | -0.13(-1.77%) | |
Aug 25, 2014 | 7.350 | 7.350 | 7.350 | 7.350 | 470 | +0.02(+0.27%) |
Aug 22, 2014 | 7.201 | 7.330 | 7.201 | 7.330 | 1,259 | -0.07(-0.95%) |
Aug 21, 2014 | 7.390 | 7.400 | 7.370 | 7.400 | 1,236 | +0.05(+0.68%) |
Aug 20, 2014 | 7.240 | 7.350 | 7.240 | 7.350 | 1,055 | -0.02(-0.27%) |
Aug 19, 2014 | 7.370 | 7.370 | 7.370 | 7.370 | 1,034 | +0.11(+1.52%) |
Aug 18, 2014 | 7.270 | 7.273 | 7.260 | 7.260 | 4,047 | -0.09(-1.22%) |
Aug 15, 2014 | 7.394 | 7.400 | 7.330 | 7.350 | 8,985 | +0.00(+0.00%) |
Aug 14, 2014 | 7.210 | 7.350 | 7.200 | 7.350 | 1,438 | +0.15(+2.08%) |
Aug 13, 2014 | 7.340 | 7.150 | 7.200 | 7,627 | +0.05(+0.70%) | |
Aug 11, 2014 | 7.150 | 7.150 | 7.150 | 94 | +0.03(+0.42%) | |
Aug 08, 2014 | 7.110 | 7.120 | 6.980 | 7.120 | 37,452 | +0.07(+0.99%) |
Aug 07, 2014 | 7.150 | 7.150 | 7.000 | 7.050 | 3,051 | -0.22(-3.03%) |
Aug 04, 2014 | 7.270 | 7.270 | 7.270 | 0 | +0.16(+2.25%) | |
Aug 01, 2014 | 7.110 | 7.110 | 7.110 | 7.110 | 547 | -0.14(-1.93%) |
Jul 31, 2014 | 7.160 | 7.290 | 7.160 | 7.250 | 7,896 | +0.02(+0.28%) |
Jul 30, 2014 | 7.230 | 7.230 | 7.230 | 7.230 | 400 | +0.00(+0.00%) |
Jul 29, 2014 | 7.230 | 7.230 | 7.230 | 7.230 | 537 | -0.02(-0.28%) |
Jul 25, 2014 | 7.310 | 7.310 | 7.250 | 7.250 | 3,030 | -0.06(-0.82%) |
Jul 24, 2014 | 7.310 | 7.310 | 7.310 | 7.310 | 1,391 | +0.00(+0.00%) |
Jul 23, 2014 | 7.320 | 7.320 | 7.310 | 7.310 | 978 | +0.14(+1.95%) |
Jul 22, 2014 | 7.170 | 7.202 | 7.170 | 7.170 | 43,356 | -0.03(-0.42%) |
Jul 18, 2014 | 7.200 | 7.200 | 7.200 | 10 | +0.00(+0.00%) | |
Jul 17, 2014 | 7.100 | 7.220 | 7.100 | 7.200 | 2,697 | -0.04(-0.55%) |
Jul 16, 2014 | 7.240 | 7.240 | 7.240 | 7.240 | 5,015 | +0.00(+0.00%) |
Jul 15, 2014 | 7.240 | 7.240 | 7.240 | 7.240 | 917 | +0.14(+1.97%) |
Jul 14, 2014 | 7.100 | 7.100 | 7.100 | 7.100 | 269 | -0.08(-1.11%) |
Jul 11, 2014 | 7.190 | 7.190 | 7.168 | 7.180 | 38,200 | -0.03(-0.42%) |
Jul 09, 2014 | 7.210 | 7.210 | 7.210 | 0 | -0.04(-0.55%) | |
Jul 08, 2014 | 7.250 | 7.250 | 7.250 | 7.250 | 1,485 | +0.00(+0.00%) |
Jul 07, 2014 | 7.340 | 7.380 | 7.250 | 7.250 | 2,529 | -0.23(-3.07%) |
Jul 01, 2014 | 7.480 | 7.480 | 7.480 | 0 | +0.02(+0.27%) | |
Jun 30, 2014 | 7.400 | 7.460 | 7.373 | 7.460 | 1,335 | +0.06(+0.81%) |
Jun 27, 2014 | 7.266 | 7.400 | 7.266 | 7.400 | 1,263 | +0.24(+3.35%) |
Jun 26, 2014 | 7.150 | 7.160 | 7.150 | 7.160 | 2,293 | +0.05(+0.70%) |
Jun 25, 2014 | 7.110 | 7.110 | 7.110 | 7.110 | 28,015 | -0.03(-0.42%) |
Jun 23, 2014 | 7.140 | 7.140 | 7.140 | 17 | -0.11(-1.52%) | |
Jun 20, 2014 | 7.250 | 7.250 | 7.250 | 7.250 | 20,799 | +0.10(+1.40%) |
Jun 19, 2014 | 7.250 | 7.250 | 7.150 | 7.150 | 2,203 | +0.00(+0.00%) |
Jun 18, 2014 | 7.150 | 7.150 | 7.150 | 7.150 | 324 | +0.14(+2.00%) |
Jun 17, 2014 | 7.150 | 7.150 | 7.010 | 7.010 | 1,290 | -0.14(-1.96%) |
Jun 16, 2014 | 7.030 | 7.150 | 7.030 | 7.150 | 1,745 | +0.00(+0.00%) |
Jun 13, 2014 | 7.160 | 7.160 | 7.150 | 7.150 | 3,948 | +0.02(+0.28%) |
Jun 12, 2014 | 7.250 | 7.250 | 7.120 | 7.130 | 7,987 | -0.07(-0.97%) |
Jun 11, 2014 | 7.170 | 7.200 | 7.050 | 7.200 | 17,207 | +0.05(+0.70%) |
Jun 10, 2014 | 7.200 | 7.200 | 7.150 | 7.150 | 10,249 | +0.00(+0.00%) |
Jun 05, 2014 | 7.150 | 7.150 | 7.150 | 7.150 | 7 | +0.00(+0.00%) |
Jun 04, 2014 | 7.110 | 7.210 | 7.110 | 7.150 | 32,164 | +0.00(+0.00%) |
Jun 03, 2014 | 7.150 | 7.160 | 7.150 | 7.150 | 735 | -0.01(-0.14%) |
Jun 02, 2014 | 7.174 | 7.174 | 7.159 | 7.160 | 41,867 | +0.00(+0.00%) |
May 30, 2014 | 7.080 | 7.160 | 7.030 | 7.160 | 21,194 | +0.05(+0.70%) |
May 29, 2014 | 7.010 | 7.110 | 7.000 | 7.110 | 1,795 | +0.16(+2.30%) |
May 28, 2014 | 6.960 | 6.960 | 6.950 | 6.950 | 2,100 | -0.01(-0.14%) |
May 27, 2014 | 6.960 | 6.960 | 6.960 | 6.960 | 2,700 | +0.01(+0.14%) |
May 23, 2014 | 6.950 | 6.950 | 6.950 | 0 | +0.04(+0.58%) | |
May 22, 2014 | 6.860 | 6.990 | 6.860 | 6.910 | 9,829 | -0.07(-1.00%) |
May 21, 2014 | 6.980 | 6.980 | 6.980 | 6.980 | 20,371 | +0.11(+1.60%) |
May 19, 2014 | 6.870 | 6.870 | 6.870 | 6.870 | 8,236 | -0.15(-2.14%) |
May 16, 2014 | 7.050 | 7.050 | 6.890 | 7.020 | 236,648 | -0.03(-0.43%) |
May 15, 2014 | 6.970 | 7.050 | 6.970 | 7.050 | 4,165 | +0.08(+1.15%) |
May 14, 2014 | 6.904 | 6.970 | 6.850 | 6.970 | 697,064 | +0.14(+2.05%) |
May 13, 2014 | 6.840 | 6.840 | 6.830 | 6.830 | 1,075 | +0.03(+0.44%) |
May 12, 2014 | 6.800 | 6.800 | 6.800 | 6.800 | 648 | +0.03(+0.44%) |
May 09, 2014 | 6.750 | 6.770 | 6.750 | 6.770 | 6,263 | -0.08(-1.22%) |
May 08, 2014 | 6.854 | 6.854 | 6.854 | 6.854 | 40,013 | -0.04(-0.52%) |
May 07, 2014 | 6.760 | 6.910 | 6.760 | 6.889 | 23,496 | +0.21(+3.14%) |
May 06, 2014 | 6.680 | 6.680 | 6.680 | 6.680 | 1,986 | -0.08(-1.18%) |
May 05, 2014 | 6.700 | 6.760 | 6.670 | 6.760 | 2,262 | +0.06(+0.90%) |
May 02, 2014 | 6.700 | 6.700 | 6.700 | 6.700 | 751 | -0.03(-0.45%) |
May 01, 2014 | 6.730 | 6.730 | 6.730 | 6.730 | 700 | -0.01(-0.15%) |
Apr 30, 2014 | 6.740 | 6.750 | 6.740 | 6.740 | 19,761 | -0.01(-0.15%) |
Apr 29, 2014 | 6.780 | 6.800 | 6.750 | 6.750 | 2,526 | +0.01(+0.22%) |
Apr 25, 2014 | 6.735 | 6.735 | 6.735 | 6.735 | 34,502 | +0.14(+2.05%) |
Apr 24, 2014 | 6.600 | 6.600 | 6.600 | 6.600 | 522 | -0.05(-0.81%) |
Apr 23, 2014 | 6.580 | 6.654 | 6.580 | 6.654 | 685 | +0.00(+0.06%) |
Apr 22, 2014 | 6.530 | 6.650 | 6.530 | 6.650 | 2,308 | +0.03(+0.45%) |
Apr 21, 2014 | 6.620 | 6.620 | 6.620 | 6.620 | 175 | +0.23(+3.54%) |
Apr 16, 2014 | 6.394 | 6.394 | 6.394 | 0 | -0.11(-1.64%) | |
Apr 15, 2014 | 6.560 | 6.560 | 6.500 | 6.500 | 5,070 | -0.05(-0.76%) |
Apr 14, 2014 | 6.550 | 6.550 | 6.550 | 6.550 | 19,634 | +0.00(+0.00%) |
Apr 11, 2014 | 6.670 | 6.700 | 6.550 | 6.550 | 0 | -0.31(-4.52%) |
Apr 10, 2014 | 6.730 | 6.860 | 6.721 | 6.860 | 69,948 | +0.08(+1.18%) |
Apr 08, 2014 | 6.780 | 6.780 | 6.780 | 90 | +0.03(+0.44%) | |
Apr 04, 2014 | 6.750 | 6.750 | 6.750 | 50 | +0.09(+1.35%) | |
Apr 03, 2014 | 6.660 | 6.660 | 6.660 | 6.660 | 62,040 | -0.15(-2.20%) |
Apr 02, 2014 | 6.830 | 6.830 | 6.810 | 6.810 | 12,129 | +0.00(+0.00%) |