Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.812 | 5.812 | 5.812 | 5.812 | 396 | -0.08(-1.30%) |
Apr 29, 2015 | 5.841 | 5.889 | 5.841 | 5.889 | 2,133 | +0.14(+2.52%) |
Apr 28, 2015 | 5.898 | 5.898 | 5.744 | 5.744 | 1,663 | -0.14(-2.37%) |
Apr 27, 2015 | 5.917 | 5.917 | 5.884 | 5.884 | 786 | -0.02(-0.41%) |
Apr 24, 2015 | 5.870 | 5.917 | 5.831 | 5.908 | 5,456 | +0.04(+0.65%) |
Apr 23, 2015 | 5.889 | 5.889 | 5.796 | 5.870 | 2,124 | +0.01(+0.16%) |
Apr 22, 2015 | 5.755 | 5.860 | 5.755 | 5.860 | 471 | +0.14(+2.51%) |
Apr 21, 2015 | 5.640 | 5.717 | 5.640 | 5.717 | 1,503 | -0.06(-0.99%) |
Apr 20, 2015 | 5.679 | 5.869 | 5.679 | 5.774 | 1,390 | +0.09(+1.51%) |
Apr 17, 2015 | 5.726 | 5.822 | 5.688 | 5.688 | 854 | +0.03(+0.51%) |
Apr 16, 2015 | 5.812 | 5.812 | 5.631 | 5.660 | 3,772 | -0.17(-2.95%) |
Apr 15, 2015 | 5.870 | 5.870 | 5.717 | 5.831 | 743 | +0.12(+2.17%) |
Apr 14, 2015 | 5.765 | 5.850 | 5.621 | 5.707 | 10,221 | +0.03(+0.51%) |
Apr 13, 2015 | 5.726 | 5.860 | 5.678 | 5.678 | 3,189 | -0.08(-1.33%) |
Apr 10, 2015 | 5.889 | 5.889 | 5.751 | 5.755 | 2,012 | -0.14(-2.43%) |
Apr 09, 2015 | 5.774 | 5.898 | 5.774 | 5.898 | 5,070 | +0.16(+2.83%) |
Apr 08, 2015 | 5.755 | 5.879 | 5.726 | 5.736 | 9,223 | -0.18(-3.06%) |
Apr 07, 2015 | 5.803 | 5.917 | 5.803 | 5.917 | 7,194 | +0.13(+2.31%) |
Apr 06, 2015 | 5.870 | 5.870 | 5.784 | 5.784 | 4,724 | +0.01(+0.17%) |
Apr 02, 2015 | 5.689 | 5.774 | 5.774 | 5.774 | 9,808 | +0.10(+1.84%) |
Apr 01, 2015 | 5.546 | 5.670 | 5.499 | 5.670 | 9,172 | +0.10(+1.87%) |
Mar 31, 2015 | 5.689 | 5.746 | 5.613 | 5.566 | 8,035 | -0.10(-1.84%) |
Mar 30, 2015 | 5.613 | 5.698 | 5.613 | 5.670 | 6,310 | -0.02(-0.33%) |
Mar 27, 2015 | 5.547 | 5.689 | 5.547 | 5.689 | 3,166 | +0.18(+3.27%) |
Mar 26, 2015 | 5.537 | 5.556 | 5.347 | 5.509 | 5,780 | -0.07(-1.19%) |
Mar 25, 2015 | 5.736 | 5.916 | 5.575 | 5.575 | 55,217 | +0.11(+2.08%) |
Mar 24, 2015 | 5.499 | 5.499 | 5.328 | 5.461 | 23,271 | +0.01(+0.18%) |
Mar 23, 2015 | 5.423 | 5.452 | 5.357 | 5.452 | 24,189 | +0.02(+0.35%) |
Mar 20, 2015 | 5.433 | 5.480 | 5.423 | 5.433 | 7,241 | +0.05(+0.88%) |
Mar 19, 2015 | 5.632 | 5.632 | 5.357 | 5.385 | 16,571 | -0.07(-1.22%) |
Mar 18, 2015 | 5.878 | 5.878 | 5.452 | 5.452 | 22,312 | -0.46(-7.70%) |
Mar 17, 2015 | 5.878 | 5.977 | 5.878 | 5.907 | 5,922 | -0.07(-1.11%) |
Mar 16, 2015 | 5.831 | 6.011 | 5.812 | 5.973 | 7,322 | +0.17(+2.94%) |
Mar 13, 2015 | 5.803 | 5.803 | 5.803 | 5.803 | 290 | +0.01(+0.16%) |
Mar 12, 2015 | 5.784 | 5.822 | 5.783 | 5.793 | 3,565 | +0.06(+0.99%) |
Mar 11, 2015 | 5.794 | 5.803 | 5.736 | 5.736 | 6,414 | -0.09(-1.47%) |
Mar 10, 2015 | 5.784 | 5.822 | 5.784 | 5.822 | 4,197 | +0.09(+1.49%) |
Mar 09, 2015 | 5.736 | 5.736 | 5.736 | 5.736 | 2,124 | -0.07(-1.14%) |
Mar 06, 2015 | 5.755 | 5.803 | 5.727 | 5.803 | 5,704 | -0.01(-0.16%) |
Mar 05, 2015 | 5.757 | 5.812 | 5.757 | 5.812 | 372 | +0.00(+0.00%) |
Mar 04, 2015 | 5.702 | 5.812 | 5.702 | 5.812 | 1,905 | +0.02(+0.33%) |
Mar 03, 2015 | 5.717 | 5.793 | 5.717 | 5.793 | 293 | +0.00(+0.00%) |
Mar 02, 2015 | 5.793 | 5.793 | 5.793 | 5.793 | 316 | +0.05(+0.81%) |
Feb 27, 2015 | 5.765 | 5.803 | 5.746 | 5.747 | 7,454 | -0.04(-0.64%) |
Feb 26, 2015 | 5.784 | 5.822 | 5.774 | 5.784 | 5,581 | -0.05(-0.81%) |
Feb 25, 2015 | 5.878 | 6.021 | 5.471 | 5.831 | 13,188 | -0.01(-0.16%) |
Feb 24, 2015 | 5.859 | 6.087 | 5.793 | 5.840 | 2,046 | -0.06(-0.96%) |
Feb 23, 2015 | 6.077 | 6.115 | 5.793 | 5.897 | 1,739 | -0.20(-3.36%) |
Feb 20, 2015 | 5.480 | 6.102 | 5.480 | 6.102 | 25,162 | +0.55(+9.83%) |
Feb 19, 2015 | 5.471 | 5.556 | 5.471 | 5.556 | 1,651 | -0.04(-0.66%) |
Feb 18, 2015 | 5.480 | 5.593 | 5.480 | 5.593 | 337 | +0.01(+0.15%) |
Feb 17, 2015 | 5.584 | 5.612 | 5.461 | 5.584 | 15,798 | +0.00(+0.00%) |
Feb 13, 2015 | 5.442 | 5.584 | 5.584 | 5.584 | 1,160 | +0.03(+0.46%) |
Feb 12, 2015 | 5.442 | 5.584 | 5.442 | 5.559 | 1,199 | +0.12(+2.15%) |
Feb 11, 2015 | 5.385 | 5.442 | 5.385 | 5.442 | 975 | -0.10(-1.85%) |
Feb 09, 2015 | 5.547 | 5.545 | 5.545 | 5.545 | 50 | -0.09(-1.55%) |
Feb 06, 2015 | 5.632 | 5.632 | 5.632 | 5.632 | 177 | +0.05(+0.85%) |
Feb 05, 2015 | 5.435 | 5.584 | 5.435 | 5.584 | 6,101 | +0.31(+5.94%) |
Feb 04, 2015 | 5.480 | 5.480 | 5.262 | 5.272 | 2,242 | -0.26(-4.61%) |
Feb 03, 2015 | 5.281 | 5.527 | 5.272 | 5.527 | 833 | +0.06(+1.09%) |
Feb 02, 2015 | 5.262 | 5.467 | 5.262 | 5.467 | 2,347 | +0.20(+3.89%) |
Jan 30, 2015 | 5.364 | 5.527 | 5.262 | 5.262 | 1,405 | +0.00(+0.00%) |
Jan 29, 2015 | 5.196 | 5.513 | 5.196 | 5.262 | 4,862 | -0.10(-1.94%) |
Jan 28, 2015 | 5.272 | 5.601 | 5.224 | 5.366 | 22,000 | -0.16(-2.82%) |
Jan 27, 2015 | 5.659 | 5.659 | 5.499 | 5.522 | 8,551 | -0.13(-2.28%) |
Jan 26, 2015 | 5.281 | 5.656 | 5.272 | 5.651 | 5,398 | +0.42(+7.97%) |
Jan 23, 2015 | 5.442 | 5.442 | 5.215 | 5.234 | 10,457 | -0.06(-1.08%) |
Jan 22, 2015 | 5.224 | 5.300 | 5.224 | 5.291 | 2,774 | +0.07(+1.27%) |
Jan 21, 2015 | 5.336 | 5.462 | 5.224 | 5.224 | 14,745 | -0.09(-1.61%) |
Jan 20, 2015 | 5.461 | 5.461 | 5.234 | 5.310 | 2,826 | -0.04(-0.71%) |
Jan 16, 2015 | 5.357 | 5.376 | 5.347 | 5.347 | 4,944 | -0.08(-1.55%) |
Jan 15, 2015 | 5.329 | 5.432 | 5.328 | 5.432 | 5,589 | +0.07(+1.22%) |
Jan 14, 2015 | 5.347 | 5.452 | 5.319 | 5.366 | 7,932 | -0.10(-1.91%) |
Jan 13, 2015 | 5.584 | 5.594 | 5.376 | 5.471 | 8,048 | +0.02(+0.35%) |
Jan 12, 2015 | 5.584 | 5.509 | 5.286 | 5.452 | 2,083 | -0.06(-1.03%) |
Jan 09, 2015 | 5.347 | 5.537 | 5.338 | 5.509 | 5,459 | +0.10(+1.93%) |
Jan 08, 2015 | 5.660 | 5.660 | 5.347 | 5.404 | 4,640 | -0.19(-3.39%) |
Jan 07, 2015 | 5.196 | 5.688 | 5.196 | 5.594 | 875 | -0.08(-1.34%) |
Jan 06, 2015 | 5.404 | 5.670 | 5.404 | 5.670 | 1,266 | +0.12(+2.22%) |
Jan 05, 2015 | 5.708 | 5.708 | 5.414 | 5.546 | 3,241 | -0.09(-1.68%) |
Jan 02, 2015 | 5.518 | 5.655 | 5.262 | 5.641 | 4,239 | +0.21(+3.84%) |
Dec 31, 2014 | 5.508 | 5.433 | 5.433 | 5.433 | 11,470 | -0.13(-2.37%) |
Dec 30, 2014 | 5.518 | 5.678 | 5.367 | 5.565 | 10,977 | +0.06(+1.03%) |
Dec 29, 2014 | 5.536 | 5.809 | 5.508 | 5.508 | 8,345 | -0.06(-1.02%) |
Dec 26, 2014 | 5.536 | 5.687 | 5.536 | 5.565 | 4,955 | -0.00(-0.07%) |
Dec 24, 2014 | 5.518 | 5.569 | 5.569 | 5.569 | 1,699 | -0.11(-1.92%) |
Dec 23, 2014 | 5.508 | 5.700 | 5.508 | 5.678 | 2,970 | -0.05(-0.81%) |
Dec 22, 2014 | 5.827 | 5.828 | 5.367 | 5.724 | 5,970 | -0.03(-0.50%) |
Dec 19, 2014 | 5.678 | 5.885 | 5.678 | 5.753 | 2,390 | +0.12(+2.17%) |
Dec 18, 2014 | 5.885 | 5.979 | 5.630 | 5.630 | 26,627 | -0.24(-4.17%) |
Dec 17, 2014 | 6.025 | 6.026 | 5.847 | 5.875 | 5,948 | -0.02(-0.32%) |
Dec 16, 2014 | 5.932 | 6.205 | 5.847 | 5.894 | 2,520 | -0.06(-0.95%) |
Dec 15, 2014 | 6.073 | 6.101 | 5.847 | 5.951 | 1,917 | -0.06(-0.94%) |
Dec 12, 2014 | 6.073 | 6.110 | 5.894 | 6.007 | 10,353 | +0.03(+0.47%) |
Dec 11, 2014 | 5.998 | 6.160 | 5.847 | 5.979 | 4,028 | -0.04(-0.63%) |
Dec 10, 2014 | 6.043 | 6.214 | 5.988 | 6.017 | 3,129 | -0.02(-0.31%) |
Dec 09, 2014 | 5.866 | 6.194 | 5.847 | 6.035 | 1,753 | +0.06(+0.94%) |
Dec 08, 2014 | 5.969 | 6.186 | 5.932 | 5.979 | 5,250 | +0.04(+0.63%) |
Dec 05, 2014 | 5.941 | 6.251 | 6.280 | 5.941 | 535 | -0.34(-5.40%) |
Dec 04, 2014 | 5.932 | 6.280 | 5.932 | 6.280 | 2,130 | +0.08(+1.21%) |
Dec 03, 2014 | 6.073 | 6.270 | 5.894 | 6.205 | 6,121 | -0.08(-1.35%) |
Dec 02, 2014 | 6.307 | 6.307 | 5.847 | 6.290 | 2,124 | +0.15(+2.47%) |
Dec 01, 2014 | 6.214 | 6.214 | 6.082 | 6.138 | 6,337 | -0.21(-3.28%) |
Nov 28, 2014 | 6.355 | 6.355 | 6.308 | 6.346 | 1,858 | -0.11(-1.74%) |
Nov 26, 2014 | 6.111 | 6.459 | 6.459 | 6.459 | 8,390 | +0.17(+2.72%) |
Nov 25, 2014 | 6.119 | 6.591 | 6.119 | 6.288 | 36,703 | +0.17(+2.74%) |
Nov 24, 2014 | 6.072 | 6.167 | 5.904 | 6.120 | 12,927 | +0.10(+1.72%) |
Nov 21, 2014 | 5.988 | 6.054 | 5.933 | 6.017 | 4,525 | -0.06(-0.93%) |
Nov 20, 2014 | 5.922 | 6.073 | 5.847 | 6.073 | 9,797 | +0.07(+1.22%) |
Nov 19, 2014 | 5.988 | 6.000 | 5.932 | 6.000 | 892 | +0.07(+1.14%) |
Nov 18, 2014 | 5.941 | 5.950 | 5.932 | 5.932 | 3,241 | +0.08(+1.45%) |
Nov 14, 2014 | 5.932 | 5.847 | 5.847 | 5.847 | 4,885 | -0.12(-1.97%) |
Nov 13, 2014 | 5.937 | 6.016 | 5.922 | 5.965 | 3,157 | -0.04(-0.71%) |
Nov 12, 2014 | 5.894 | 6.007 | 5.894 | 6.007 | 424 | +0.05(+0.79%) |
Nov 11, 2014 | 5.917 | 6.007 | 5.894 | 5.960 | 2,393 | -0.08(-1.40%) |
Nov 10, 2014 | 6.045 | 6.054 | 6.045 | 6.045 | 4,943 | +0.00(+0.00%) |
Nov 07, 2014 | 5.904 | 6.073 | 5.904 | 6.045 | 1,176 | +0.11(+1.90%) |
Nov 06, 2014 | 5.941 | 6.054 | 5.875 | 5.932 | 5,221 | +0.07(+1.12%) |
Nov 05, 2014 | 6.064 | 6.064 | 5.856 | 5.866 | 3,029 | -0.24(-4.01%) |
Nov 04, 2014 | 6.271 | 6.271 | 6.083 | 6.111 | 1,582 | -0.14(-2.26%) |
Nov 03, 2014 | 6.195 | 6.252 | 6.148 | 6.252 | 1,787 | +0.02(+0.30%) |
Oct 31, 2014 | 6.252 | 6.252 | 6.047 | 6.233 | 2,225 | -0.04(-0.60%) |
Oct 30, 2014 | 5.990 | 6.280 | 5.971 | 6.271 | 3,618 | +0.07(+1.06%) |
Oct 29, 2014 | 5.924 | 6.205 | 5.643 | 6.205 | 13,434 | +0.17(+2.79%) |
Oct 28, 2014 | 5.746 | 6.111 | 5.737 | 6.037 | 6,517 | +0.33(+5.74%) |
Oct 27, 2014 | 5.756 | 5.793 | 5.793 | 5.709 | 5,617 | -0.08(-1.45%) |
Oct 24, 2014 | 5.653 | 5.849 | 5.634 | 5.793 | 8,331 | +0.12(+2.15%) |
Oct 23, 2014 | 5.946 | 5.952 | 5.615 | 5.672 | 12,741 | -0.19(-3.19%) |
Oct 22, 2014 | 6.785 | 6.926 | 5.756 | 5.859 | 41,589 | -0.36(-5.72%) |
Oct 21, 2014 | 6.364 | 6.561 | 5.999 | 6.214 | 44,021 | +0.04(+0.61%) |
Oct 20, 2014 | 5.690 | 6.271 | 5.690 | 6.177 | 4,956 | +0.37(+6.45%) |
Oct 17, 2014 | 5.662 | 6.308 | 5.653 | 5.803 | 6,273 | +0.15(+2.65%) |
Oct 16, 2014 | 5.672 | 5.672 | 5.672 | 5.653 | 5,246 | -0.03(-0.49%) |
Oct 15, 2014 | 5.381 | 5.681 | 5.194 | 5.681 | 15,349 | +0.03(+0.50%) |
Oct 14, 2014 | 5.700 | 5.709 | 5.700 | 5.653 | 10,861 | +0.07(+1.34%) |
Oct 13, 2014 | 6.139 | 6.139 | 5.569 | 5.578 | 32,438 | -0.57(-9.28%) |
Oct 10, 2014 | 6.523 | 6.832 | 6.139 | 6.149 | 12,311 | -0.36(-5.47%) |
Oct 09, 2014 | 6.795 | 6.795 | 6.505 | 6.505 | 7,842 | -0.03(-0.43%) |
Oct 08, 2014 | 6.533 | 6.533 | 6.533 | 6.533 | 106 | -0.02(-0.29%) |
Oct 07, 2014 | 6.898 | 6.898 | 6.551 | 6.551 | 3,065 | -0.12(-1.82%) |
Oct 06, 2014 | 6.738 | 6.738 | 6.664 | 6.673 | 2,131 | +0.01(+0.14%) |
Oct 03, 2014 | 6.692 | 6.748 | 6.664 | 6.664 | 3,829 | -0.01(-0.14%) |
Oct 02, 2014 | 6.673 | 6.673 | 6.664 | 6.673 | 1,551 | +0.00(+0.00%) |
Oct 01, 2014 | 6.785 | 6.785 | 6.673 | 6.673 | 6,063 | -0.16(-2.33%) |
Sep 30, 2014 | 6.832 | 6.832 | 6.832 | 6.832 | 1,072 | -0.11(-1.62%) |
Sep 29, 2014 | 6.944 | 6.944 | 6.944 | 6.944 | 215 | +0.32(+4.80%) |
Sep 26, 2014 | 6.944 | 6.944 | 6.626 | 6.626 | 334 | +0.04(+0.57%) |
Sep 25, 2014 | 6.860 | 6.860 | 6.589 | 6.589 | 507 | -0.22(-3.30%) |
Sep 24, 2014 | 6.811 | 6.813 | 6.748 | 6.813 | 587 | +0.11(+1.68%) |
Sep 23, 2014 | 6.701 | 6.701 | 6.701 | 6.701 | 274 | -0.05(-0.69%) |
Sep 22, 2014 | 6.757 | 6.832 | 6.738 | 6.748 | 7,799 | -0.19(-2.70%) |
Sep 19, 2014 | 6.823 | 6.953 | 6.823 | 6.935 | 3,084 | +0.20(+2.92%) |
Sep 18, 2014 | 6.738 | 6.738 | 6.738 | 6.738 | 475 | +0.00(+0.00%) |
Sep 17, 2014 | 6.767 | 6.767 | 6.738 | 6.738 | 1,869 | -0.03(-0.41%) |
Sep 16, 2014 | 6.823 | 6.974 | 6.767 | 6.767 | 23,032 | -0.02(-0.23%) |
Sep 15, 2014 | 6.767 | 6.782 | 6.767 | 6.782 | 793 | +0.02(+0.28%) |
Sep 12, 2014 | 6.692 | 6.888 | 6.692 | 6.764 | 3,438 | -0.04(-0.59%) |
Sep 11, 2014 | 6.879 | 6.879 | 6.645 | 6.804 | 13,687 | +0.00(+0.00%) |
Sep 10, 2014 | 6.804 | 6.944 | 6.785 | 6.804 | 11,274 | +0.02(+0.28%) |
Sep 09, 2014 | 6.692 | 6.785 | 6.579 | 6.785 | 2,025 | +0.20(+2.98%) |
Sep 08, 2014 | 6.673 | 6.785 | 6.589 | 6.589 | 2,836 | +0.03(+0.43%) |
Sep 05, 2014 | 6.655 | 6.804 | 6.561 | 6.561 | 10,712 | +0.02(+0.29%) |
Sep 04, 2014 | 6.879 | 6.972 | 6.523 | 6.542 | 25,620 | -0.43(-6.17%) |
Sep 03, 2014 | 7.094 | 6.926 | 6.940 | 6.972 | 2,909 | +0.05(+0.68%) |
Sep 02, 2014 | 7.047 | 7.122 | 6.972 | 6.926 | 3,225 | -0.19(-2.63%) |
Aug 29, 2014 | 7.103 | 7.113 | 7.113 | 7.113 | 1,602 | +0.00(+0.00%) |
Aug 27, 2014 | 7.066 | 7.113 | 7.113 | 7.113 | 131 | +0.02(+0.26%) |
Aug 26, 2014 | 7.252 | 7.252 | 7.066 | 7.094 | 1,530 | -0.21(-2.82%) |
Aug 25, 2014 | 7.057 | 7.375 | 7.057 | 7.300 | 1,993 | +0.32(+4.56%) |
Aug 22, 2014 | 6.972 | 6.991 | 6.935 | 6.982 | 4,870 | +0.01(+0.13%) |
Aug 21, 2014 | 7.265 | 7.291 | 6.954 | 6.972 | 23,402 | -0.39(-5.34%) |
Aug 20, 2014 | 7.384 | 7.384 | 7.235 | 7.366 | 2,398 | +0.04(+0.51%) |
Aug 19, 2014 | 7.375 | 7.375 | 7.300 | 7.328 | 9,352 | -0.07(-0.89%) |
Aug 18, 2014 | 7.459 | 7.459 | 7.375 | 7.394 | 9,311 | -0.04(-0.50%) |
Aug 15, 2014 | 7.291 | 7.440 | 7.291 | 7.431 | 1,875 | +0.15(+2.06%) |
Aug 14, 2014 | 7.300 | 7.450 | 7.150 | 7.281 | 13,829 | -0.07(-0.89%) |
Aug 13, 2014 | 7.141 | 7.459 | 7.113 | 7.347 | 39,638 | +0.13(+1.82%) |
Aug 12, 2014 | 7.100 | 7.431 | 7.100 | 7.216 | 3,687 | -0.10(-1.41%) |
Aug 11, 2014 | 7.132 | 7.343 | 7.001 | 7.319 | 19,325 | +0.34(+4.83%) |
Aug 08, 2014 | 7.244 | 7.244 | 6.926 | 6.982 | 36,546 | -0.02(-0.27%) |
Aug 07, 2014 | 7.085 | 7.178 | 6.926 | 7.001 | 4,776 | -0.02(-0.27%) |
Aug 06, 2014 | 7.300 | 7.300 | 6.966 | 7.019 | 1,637 | +0.04(+0.54%) |
Aug 05, 2014 | 7.019 | 7.375 | 6.944 | 6.982 | 7,437 | -0.02(-0.25%) |
Aug 04, 2014 | 6.879 | 7.281 | 6.737 | 6.999 | 11,866 | +0.21(+3.15%) |
Aug 01, 2014 | 7.300 | 7.300 | 6.785 | 6.785 | 12,476 | -0.47(-6.45%) |
Jul 31, 2014 | 7.225 | 7.450 | 6.814 | 7.253 | 3,222 | +0.03(+0.39%) |
Jul 30, 2014 | 7.038 | 7.347 | 6.954 | 7.225 | 2,820 | +0.19(+2.66%) |
Jul 29, 2014 | 6.926 | 7.066 | 6.762 | 7.038 | 14,751 | +0.07(+0.94%) |
Jul 28, 2014 | 7.366 | 7.366 | 6.972 | 6.972 | 21,174 | -0.50(-6.69%) |
Jul 25, 2014 | 7.487 | 7.487 | 7.412 | 7.472 | 535 | -0.01(-0.20%) |
Jul 24, 2014 | 7.440 | 7.487 | 7.403 | 7.487 | 9,725 | +0.08(+1.14%) |
Jul 23, 2014 | 7.403 | 7.487 | 7.356 | 7.403 | 8,662 | -0.07(-1.00%) |
Jul 22, 2014 | 7.457 | 7.487 | 7.375 | 7.478 | 21,349 | +0.09(+1.22%) |
Jul 21, 2014 | 7.628 | 7.665 | 7.291 | 7.388 | 18,428 | -0.16(-2.06%) |
Jul 18, 2014 | 7.450 | 7.721 | 7.440 | 7.543 | 12,119 | +0.10(+1.38%) |
Jul 17, 2014 | 7.684 | 7.721 | 7.281 | 7.440 | 3,460 | -0.25(-3.28%) |
Jul 16, 2014 | 7.599 | 7.693 | 7.328 | 7.693 | 3,903 | +0.09(+1.23%) |
Jul 15, 2014 | 7.796 | 7.815 | 7.244 | 7.599 | 30,747 | -0.17(-2.17%) |
Jul 14, 2014 | 7.731 | 7.815 | 7.721 | 7.768 | 3,396 | +0.04(+0.48%) |
Jul 11, 2014 | 7.703 | 7.866 | 7.703 | 7.731 | 712 | -0.09(-1.20%) |
Jul 10, 2014 | 7.843 | 7.903 | 7.759 | 7.824 | 2,018 | -0.08(-1.07%) |
Jul 09, 2014 | 8.112 | 8.112 | 7.843 | 7.908 | 5,233 | -0.15(-1.86%) |
Jul 08, 2014 | 7.936 | 8.152 | 7.759 | 8.058 | 13,784 | -0.15(-1.82%) |
Jul 07, 2014 | 8.217 | 8.217 | 7.908 | 8.208 | 14,678 | +0.08(+1.04%) |
Jul 03, 2014 | 7.871 | 8.124 | 8.124 | 8.124 | 13,356 | +0.40(+5.21%) |
Jul 02, 2014 | 7.824 | 7.955 | 7.693 | 7.721 | 2,035 | -0.18(-2.25%) |
Jul 01, 2014 | 7.946 | 7.955 | 7.787 | 7.899 | 4,338 | +0.11(+1.44%) |
Jun 30, 2014 | 7.880 | 8.010 | 7.787 | 7.787 | 11,732 | +0.07(+0.84%) |
Jun 27, 2014 | 7.777 | 7.926 | 7.721 | 7.721 | 8,475 | -0.05(-0.60%) |
Jun 26, 2014 | 7.742 | 7.815 | 7.545 | 7.768 | 1,306 | -0.15(-1.88%) |
Jun 25, 2014 | 7.964 | 7.964 | 7.684 | 7.917 | 9,582 | +0.00(+0.00%) |
Jun 24, 2014 | 8.159 | 8.178 | 7.917 | 7.917 | 5,106 | -0.18(-2.19%) |
Jun 23, 2014 | 8.271 | 8.271 | 7.964 | 8.094 | 7,649 | -0.15(-1.81%) |
Jun 20, 2014 | 7.740 | 8.383 | 6.753 | 8.243 | 127,280 | -0.05(-0.65%) |
Jun 19, 2014 | 8.336 | 8.336 | 8.103 | 8.297 | 3,113 | +0.17(+2.04%) |
Jun 18, 2014 | 8.131 | 8.150 | 7.973 | 8.131 | 7,590 | -0.02(-0.23%) |
Jun 17, 2014 | 8.373 | 8.373 | 7.917 | 8.150 | 6,224 | -0.22(-2.67%) |
Jun 16, 2014 | 7.805 | 8.373 | 7.805 | 8.373 | 8,378 | +0.44(+5.52%) |
Jun 13, 2014 | 6.716 | 8.373 | 6.641 | 7.936 | 10,336 | -0.17(-2.06%) |
Jun 12, 2014 | 8.103 | 8.373 | 7.954 | 8.102 | 12,392 | +0.07(+0.92%) |
Jun 11, 2014 | 8.122 | 8.383 | 7.830 | 8.029 | 18,345 | -0.17(-2.05%) |
Jun 10, 2014 | 8.521 | 8.521 | 8.197 | 8.197 | 20,260 | -0.22(-2.65%) |
Jun 06, 2014 | 8.532 | 8.616 | 8.411 | 8.420 | 18,025 | -0.05(-0.54%) |
Jun 05, 2014 | 8.197 | 8.597 | 8.173 | 8.466 | 49,502 | +0.23(+2.82%) |
Jun 04, 2014 | 8.020 | 8.243 | 7.964 | 8.234 | 15,463 | +0.27(+3.39%) |
Jun 03, 2014 | 8.029 | 8.029 | 7.787 | 7.964 | 6,710 | -0.07(-0.81%) |
Jun 02, 2014 | 7.349 | 8.113 | 7.349 | 8.029 | 29,925 | +0.63(+8.58%) |
May 30, 2014 | 7.237 | 7.489 | 7.237 | 7.394 | 9,693 | +0.08(+1.13%) |
May 29, 2014 | 7.219 | 7.386 | 7.125 | 7.312 | 5,478 | +0.09(+1.29%) |
May 28, 2014 | 7.219 | 7.219 | 7.125 | 7.218 | 747 | -0.23(-3.13%) |
May 27, 2014 | 7.489 | 7.489 | 7.400 | 7.451 | 3,404 | +0.00(+0.00%) |
May 23, 2014 | 7.312 | 7.451 | 7.451 | 7.451 | 15,567 | +0.14(+1.92%) |
May 22, 2014 | 7.359 | 7.405 | 7.200 | 7.311 | 4,215 | +0.11(+1.54%) |
May 21, 2014 | 7.256 | 7.493 | 7.200 | 7.200 | 9,499 | +0.01(+0.13%) |
May 20, 2014 | 7.181 | 7.191 | 7.172 | 7.191 | 2,875 | +0.16(+2.25%) |
May 19, 2014 | 7.079 | 7.191 | 7.004 | 7.032 | 8,060 | -0.02(-0.26%) |
May 16, 2014 | 7.246 | 7.246 | 6.995 | 7.051 | 4,350 | -0.14(-1.94%) |
May 15, 2014 | 7.116 | 7.358 | 7.098 | 7.191 | 15,399 | +0.04(+0.55%) |
May 14, 2014 | 6.976 | 7.237 | 6.976 | 7.151 | 4,784 | -0.02(-0.29%) |
May 13, 2014 | 7.014 | 7.246 | 6.660 | 7.172 | 10,762 | +0.18(+2.53%) |
May 12, 2014 | 6.688 | 7.116 | 6.688 | 6.995 | 2,738 | +0.25(+3.73%) |
May 09, 2014 | 6.823 | 6.958 | 6.660 | 6.743 | 7,199 | -0.06(-0.82%) |
May 08, 2014 | 6.930 | 6.930 | 6.799 | 6.799 | 3,894 | -0.11(-1.62%) |
May 07, 2014 | 7.041 | 7.041 | 6.707 | 6.911 | 2,102 | -0.04(-0.51%) |
May 06, 2014 | 7.032 | 7.032 | 6.673 | 6.947 | 2,243 | +0.05(+0.65%) |
May 05, 2014 | 6.967 | 6.995 | 6.734 | 6.902 | 6,265 | -0.03(-0.40%) |
May 02, 2014 | 6.613 | 6.986 | 6.613 | 6.930 | 4,809 | +0.34(+5.23%) |