Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.587 | 7.587 | 7.463 | 7.530 | 211,058 | -0.06(-0.75%) |
May 28, 2015 | 7.608 | 7.660 | 7.551 | 7.587 | 151,506 | -0.03(-0.34%) |
May 27, 2015 | 7.649 | 7.701 | 7.518 | 7.613 | 289,012 | -0.01(-0.07%) |
May 26, 2015 | 7.438 | 7.798 | 7.397 | 7.618 | 548,324 | +0.15(+2.00%) |
May 22, 2015 | 7.345 | 7.469 | 7.469 | 7.469 | 314,715 | +0.08(+1.11%) |
May 21, 2015 | 7.376 | 7.546 | 7.330 | 7.387 | 322,410 | +0.01(+0.14%) |
May 20, 2015 | 7.361 | 7.397 | 7.304 | 7.376 | 209,287 | +0.03(+0.42%) |
May 19, 2015 | 7.418 | 7.418 | 7.268 | 7.345 | 142,754 | -0.12(-1.65%) |
May 18, 2015 | 7.418 | 7.572 | 7.302 | 7.469 | 231,776 | +0.08(+1.04%) |
May 15, 2015 | 7.366 | 7.412 | 7.212 | 7.392 | 181,775 | +0.02(+0.21%) |
May 14, 2015 | 7.397 | 7.577 | 7.284 | 7.376 | 177,878 | +0.02(+0.21%) |
May 13, 2015 | 7.356 | 7.438 | 7.325 | 7.361 | 119,098 | +0.00(+0.00%) |
May 12, 2015 | 7.515 | 7.587 | 7.325 | 7.361 | 271,625 | -0.19(-2.46%) |
May 11, 2015 | 7.412 | 7.546 | 7.325 | 7.546 | 158,216 | +0.13(+1.81%) |
May 08, 2015 | 7.387 | 7.464 | 7.361 | 7.412 | 175,642 | +0.09(+1.19%) |
May 07, 2015 | 7.140 | 7.371 | 7.140 | 7.325 | 188,540 | +0.15(+2.15%) |
May 06, 2015 | 7.114 | 7.201 | 7.088 | 7.170 | 118,785 | +0.08(+1.16%) |
May 05, 2015 | 7.016 | 7.150 | 6.944 | 7.088 | 201,111 | +0.05(+0.66%) |
May 04, 2015 | 7.078 | 7.199 | 6.995 | 7.042 | 305,703 | -0.01(-0.07%) |
May 01, 2015 | 7.031 | 7.160 | 7.021 | 7.047 | 201,239 | +0.03(+0.37%) |
Apr 30, 2015 | 6.970 | 7.237 | 6.918 | 7.021 | 222,651 | +0.03(+0.44%) |
Apr 29, 2015 | 7.042 | 7.258 | 6.908 | 6.990 | 769,346 | +0.56(+8.64%) |
Apr 28, 2015 | 6.414 | 6.579 | 6.337 | 6.434 | 217,824 | +0.05(+0.73%) |
Apr 27, 2015 | 6.367 | 6.455 | 6.295 | 6.388 | 116,553 | +0.01(+0.16%) |
Apr 24, 2015 | 6.419 | 6.481 | 6.352 | 6.378 | 166,305 | -0.02(-0.32%) |
Apr 23, 2015 | 6.357 | 6.486 | 6.357 | 6.398 | 74,150 | +0.04(+0.57%) |
Apr 22, 2015 | 6.295 | 6.388 | 6.228 | 6.362 | 110,453 | +0.08(+1.31%) |
Apr 21, 2015 | 6.301 | 6.388 | 6.223 | 6.280 | 145,837 | -0.03(-0.41%) |
Apr 20, 2015 | 6.275 | 6.440 | 6.265 | 6.306 | 183,426 | +0.06(+0.91%) |
Apr 17, 2015 | 6.424 | 6.434 | 6.182 | 6.249 | 205,647 | -0.23(-3.57%) |
Apr 16, 2015 | 6.496 | 6.558 | 6.459 | 6.481 | 95,141 | -0.02(-0.32%) |
Apr 15, 2015 | 6.615 | 6.635 | 6.491 | 6.501 | 145,385 | -0.07(-1.10%) |
Apr 14, 2015 | 6.563 | 6.615 | 6.532 | 6.573 | 249,354 | -0.01(-0.08%) |
Apr 13, 2015 | 6.563 | 6.620 | 6.553 | 6.579 | 144,188 | +0.00(+0.00%) |
Apr 10, 2015 | 6.656 | 6.656 | 6.512 | 6.579 | 151,240 | -0.02(-0.31%) |
Apr 09, 2015 | 6.687 | 6.687 | 6.429 | 6.599 | 152,273 | -0.08(-1.23%) |
Apr 08, 2015 | 6.712 | 6.759 | 6.635 | 6.681 | 207,852 | -0.03(-0.46%) |
Apr 07, 2015 | 6.820 | 6.851 | 6.692 | 6.712 | 116,423 | -0.13(-1.95%) |
Apr 06, 2015 | 6.764 | 6.908 | 6.764 | 6.846 | 153,035 | +0.01(+0.15%) |
Apr 02, 2015 | 6.661 | 6.836 | 6.836 | 6.836 | 181,252 | +0.16(+2.47%) |
Apr 01, 2015 | 6.820 | 6.893 | 6.563 | 6.671 | 231,935 | -0.16(-2.34%) |
Mar 31, 2015 | 6.759 | 6.846 | 6.738 | 6.831 | 265,272 | +0.02(+0.30%) |
Mar 30, 2015 | 6.702 | 6.841 | 6.702 | 6.810 | 146,035 | +0.13(+2.00%) |
Mar 27, 2015 | 6.748 | 6.764 | 6.645 | 6.676 | 125,410 | -0.10(-1.44%) |
Mar 26, 2015 | 6.934 | 6.965 | 6.702 | 6.774 | 156,200 | -0.19(-2.66%) |
Mar 25, 2015 | 7.109 | 7.109 | 6.954 | 6.959 | 230,259 | -0.13(-1.82%) |
Mar 24, 2015 | 6.990 | 7.160 | 6.952 | 7.088 | 164,058 | +0.11(+1.62%) |
Mar 23, 2015 | 6.949 | 7.114 | 6.923 | 6.975 | 356,077 | +0.01(+0.07%) |
Mar 20, 2015 | 6.795 | 6.985 | 6.754 | 6.970 | 255,444 | +0.23(+3.36%) |
Mar 19, 2015 | 6.676 | 6.779 | 6.676 | 6.743 | 126,632 | +0.04(+0.61%) |
Mar 18, 2015 | 6.584 | 6.743 | 6.579 | 6.702 | 164,911 | +0.08(+1.24%) |
Mar 17, 2015 | 6.615 | 6.651 | 6.542 | 6.620 | 147,079 | -0.02(-0.23%) |
Mar 16, 2015 | 6.712 | 6.733 | 6.604 | 6.635 | 220,250 | -0.06(-0.92%) |
Mar 13, 2015 | 6.645 | 6.738 | 6.645 | 6.697 | 247,996 | -0.03(-0.38%) |
Mar 12, 2015 | 6.589 | 6.759 | 6.589 | 6.723 | 140,703 | +0.16(+2.43%) |
Mar 11, 2015 | 6.512 | 6.589 | 6.486 | 6.563 | 269,814 | +0.06(+0.95%) |
Mar 10, 2015 | 6.486 | 6.548 | 6.448 | 6.501 | 247,737 | -0.05(-0.79%) |
Mar 09, 2015 | 6.450 | 6.589 | 6.434 | 6.553 | 207,024 | +0.09(+1.43%) |
Mar 06, 2015 | 6.434 | 6.491 | 6.398 | 6.460 | 185,192 | -0.01(-0.08%) |
Mar 05, 2015 | 6.548 | 6.548 | 6.434 | 6.465 | 149,653 | -0.09(-1.41%) |
Mar 04, 2015 | 6.563 | 6.625 | 6.486 | 6.558 | 229,693 | -0.01(-0.08%) |
Mar 03, 2015 | 6.635 | 6.635 | 6.522 | 6.563 | 249,752 | -0.05(-0.70%) |
Mar 02, 2015 | 6.625 | 6.679 | 6.532 | 6.609 | 258,115 | +0.03(+0.47%) |
Feb 27, 2015 | 6.589 | 6.645 | 6.524 | 6.579 | 234,676 | -0.03(-0.47%) |
Feb 26, 2015 | 6.615 | 6.640 | 6.563 | 6.609 | 241,408 | -0.01(-0.16%) |
Feb 25, 2015 | 6.385 | 6.941 | 6.308 | 6.620 | 455,677 | +0.31(+4.94%) |
Feb 24, 2015 | 6.252 | 6.380 | 6.216 | 6.308 | 357,826 | +0.04(+0.57%) |
Feb 23, 2015 | 6.318 | 6.318 | 6.216 | 6.272 | 222,460 | -0.08(-1.29%) |
Feb 20, 2015 | 6.390 | 6.400 | 6.298 | 6.354 | 277,363 | -0.02(-0.24%) |
Feb 19, 2015 | 6.380 | 6.431 | 6.339 | 6.369 | 103,301 | -0.05(-0.72%) |
Feb 18, 2015 | 6.426 | 6.449 | 6.349 | 6.415 | 153,561 | -0.06(-0.87%) |
Feb 17, 2015 | 6.375 | 6.477 | 6.267 | 6.472 | 197,312 | +0.07(+1.12%) |
Feb 13, 2015 | 6.303 | 6.400 | 6.400 | 6.400 | 207,526 | +0.09(+1.38%) |
Feb 12, 2015 | 6.237 | 6.382 | 6.191 | 6.313 | 151,572 | +0.06(+0.98%) |
Feb 11, 2015 | 6.206 | 6.354 | 6.206 | 6.252 | 125,003 | +0.02(+0.33%) |
Feb 10, 2015 | 6.226 | 6.288 | 6.186 | 6.231 | 117,708 | +0.05(+0.74%) |
Feb 09, 2015 | 6.283 | 6.349 | 6.170 | 6.186 | 144,626 | -0.14(-2.18%) |
Feb 06, 2015 | 6.303 | 6.410 | 6.288 | 6.323 | 175,357 | +0.04(+0.57%) |
Feb 05, 2015 | 6.313 | 6.431 | 6.272 | 6.288 | 113,471 | -0.02(-0.24%) |
Feb 04, 2015 | 6.267 | 6.375 | 6.226 | 6.303 | 151,069 | -0.01(-0.08%) |
Feb 03, 2015 | 6.226 | 6.385 | 6.191 | 6.308 | 156,584 | +0.10(+1.56%) |
Feb 02, 2015 | 6.094 | 6.252 | 5.914 | 6.211 | 287,890 | +0.13(+2.10%) |
Jan 30, 2015 | 6.329 | 6.397 | 6.063 | 6.083 | 251,651 | -0.31(-4.80%) |
Jan 29, 2015 | 6.242 | 6.400 | 6.191 | 6.390 | 179,060 | +0.17(+2.71%) |
Jan 28, 2015 | 6.451 | 6.482 | 6.206 | 6.221 | 114,198 | -0.23(-3.56%) |
Jan 27, 2015 | 6.390 | 6.502 | 6.349 | 6.451 | 113,231 | -0.03(-0.47%) |
Jan 26, 2015 | 6.344 | 6.502 | 6.298 | 6.482 | 159,617 | +0.09(+1.44%) |
Jan 23, 2015 | 6.507 | 6.518 | 6.155 | 6.390 | 161,159 | -0.13(-1.96%) |
Jan 22, 2015 | 6.466 | 6.528 | 6.206 | 6.518 | 470,889 | +0.17(+2.65%) |
Jan 21, 2015 | 6.323 | 6.359 | 6.267 | 6.349 | 216,174 | +0.02(+0.32%) |
Jan 20, 2015 | 6.466 | 6.466 | 6.283 | 6.329 | 374,557 | -0.11(-1.74%) |
Jan 16, 2015 | 6.400 | 6.553 | 6.354 | 6.441 | 338,898 | +0.06(+0.96%) |
Jan 15, 2015 | 6.364 | 6.492 | 6.237 | 6.380 | 434,014 | +0.01(+0.08%) |
Jan 14, 2015 | 6.242 | 6.533 | 6.242 | 6.375 | 623,237 | +0.07(+1.13%) |
Jan 13, 2015 | 6.175 | 6.477 | 6.012 | 6.303 | 1,648,506 | -0.32(-4.86%) |
Jan 12, 2015 | 6.666 | 6.819 | 6.589 | 6.625 | 607,508 | -0.08(-1.14%) |
Jan 09, 2015 | 7.003 | 7.049 | 6.640 | 6.701 | 533,552 | -0.35(-4.93%) |
Jan 08, 2015 | 7.340 | 7.340 | 7.028 | 7.049 | 1,139,935 | -0.21(-2.89%) |
Jan 07, 2015 | 6.998 | 7.273 | 6.998 | 7.258 | 407,642 | +0.29(+4.10%) |
Jan 06, 2015 | 7.105 | 7.105 | 6.844 | 6.972 | 349,631 | -0.24(-3.33%) |
Jan 05, 2015 | 7.222 | 7.345 | 7.105 | 7.212 | 417,584 | -0.04(-0.56%) |
Jan 02, 2015 | 7.524 | 7.605 | 7.192 | 7.253 | 261,806 | -0.22(-2.94%) |
Dec 31, 2014 | 7.646 | 7.473 | 7.473 | 7.473 | 201,065 | -0.13(-1.68%) |
Dec 30, 2014 | 7.580 | 7.749 | 7.478 | 7.600 | 207,577 | +0.02(+0.20%) |
Dec 29, 2014 | 7.314 | 7.631 | 7.314 | 7.585 | 168,818 | +0.26(+3.48%) |
Dec 26, 2014 | 7.427 | 7.432 | 7.299 | 7.330 | 111,032 | -0.06(-0.76%) |
Dec 24, 2014 | 7.452 | 7.386 | 7.386 | 7.386 | 73,025 | -0.06(-0.82%) |
Dec 23, 2014 | 7.498 | 7.621 | 7.365 | 7.447 | 161,943 | +0.01(+0.07%) |
Dec 22, 2014 | 7.381 | 7.519 | 7.355 | 7.442 | 263,852 | +0.11(+1.46%) |
Dec 19, 2014 | 7.488 | 7.488 | 7.151 | 7.335 | 639,827 | -0.16(-2.18%) |
Dec 18, 2014 | 7.406 | 7.611 | 7.110 | 7.498 | 514,710 | +0.17(+2.30%) |
Dec 17, 2014 | 6.809 | 7.355 | 6.732 | 7.330 | 581,929 | +0.56(+8.22%) |
Dec 16, 2014 | 6.901 | 6.977 | 6.768 | 6.773 | 228,380 | -0.11(-1.63%) |
Dec 15, 2014 | 6.661 | 6.967 | 6.630 | 6.885 | 640,939 | +0.24(+3.61%) |
Dec 12, 2014 | 6.615 | 6.788 | 6.609 | 6.645 | 250,077 | -0.04(-0.61%) |
Dec 11, 2014 | 6.650 | 6.885 | 6.618 | 6.686 | 209,709 | +0.07(+1.08%) |
Dec 10, 2014 | 6.635 | 6.742 | 6.558 | 6.615 | 305,437 | -0.05(-0.69%) |
Dec 09, 2014 | 6.390 | 6.666 | 6.375 | 6.661 | 297,344 | +0.20(+3.08%) |
Dec 08, 2014 | 6.676 | 6.676 | 6.446 | 6.461 | 183,995 | -0.26(-3.80%) |
Dec 05, 2014 | 6.717 | 6.788 | 6.650 | 6.717 | 159,139 | +0.01(+0.08%) |
Dec 04, 2014 | 6.829 | 6.829 | 6.533 | 6.712 | 192,357 | -0.11(-1.65%) |
Dec 03, 2014 | 6.640 | 6.885 | 6.553 | 6.824 | 287,144 | +0.21(+3.17%) |
Dec 02, 2014 | 6.543 | 6.686 | 6.487 | 6.615 | 236,973 | +0.06(+0.94%) |
Dec 01, 2014 | 6.732 | 6.752 | 6.492 | 6.553 | 359,915 | -0.15(-2.21%) |
Nov 28, 2014 | 6.839 | 6.936 | 6.691 | 6.701 | 172,039 | -0.13(-1.87%) |
Nov 26, 2014 | 6.788 | 6.829 | 6.829 | 6.829 | 203,806 | +0.06(+0.83%) |
Nov 25, 2014 | 6.945 | 6.945 | 6.661 | 6.773 | 348,510 | -0.14(-1.98%) |
Nov 24, 2014 | 6.874 | 7.047 | 6.839 | 6.910 | 444,546 | +0.08(+1.19%) |
Nov 21, 2014 | 6.869 | 6.890 | 6.783 | 6.829 | 263,948 | +0.04(+0.52%) |
Nov 20, 2014 | 6.666 | 6.798 | 6.666 | 6.793 | 213,206 | +0.11(+1.59%) |
Nov 19, 2014 | 6.672 | 6.768 | 6.570 | 6.687 | 194,971 | +0.03(+0.38%) |
Nov 18, 2014 | 6.753 | 6.768 | 6.616 | 6.661 | 262,555 | -0.11(-1.57%) |
Nov 17, 2014 | 6.803 | 6.895 | 6.702 | 6.768 | 268,449 | -0.03(-0.37%) |
Nov 14, 2014 | 6.768 | 6.844 | 6.742 | 6.793 | 241,759 | +0.04(+0.60%) |
Nov 13, 2014 | 6.798 | 6.839 | 6.606 | 6.753 | 257,993 | -0.03(-0.45%) |
Nov 12, 2014 | 6.580 | 6.788 | 6.575 | 6.783 | 506,457 | +0.20(+3.00%) |
Nov 11, 2014 | 6.565 | 6.585 | 6.545 | 6.585 | 369,932 | +0.03(+0.46%) |
Nov 10, 2014 | 6.555 | 6.570 | 6.525 | 6.555 | 250,260 | -0.01(-0.15%) |
Nov 07, 2014 | 6.448 | 6.580 | 6.406 | 6.565 | 590,855 | +0.14(+2.13%) |
Nov 06, 2014 | 6.459 | 6.489 | 6.393 | 6.428 | 348,847 | -0.01(-0.08%) |
Nov 05, 2014 | 6.479 | 6.525 | 6.393 | 6.433 | 414,717 | +0.00(+0.00%) |
Nov 04, 2014 | 6.317 | 6.484 | 6.317 | 6.433 | 559,396 | +0.10(+1.52%) |
Nov 03, 2014 | 6.281 | 6.423 | 6.271 | 6.337 | 530,267 | +0.10(+1.54%) |
Oct 31, 2014 | 6.190 | 6.271 | 6.137 | 6.241 | 646,585 | +0.15(+2.41%) |
Oct 30, 2014 | 6.083 | 6.210 | 6.043 | 6.094 | 682,362 | -0.01(-0.08%) |
Oct 29, 2014 | 5.977 | 6.190 | 5.642 | 6.099 | 2,134,516 | +0.62(+11.39%) |
Oct 28, 2014 | 5.338 | 5.500 | 5.247 | 5.475 | 834,561 | +0.14(+2.56%) |
Oct 27, 2014 | 5.009 | 5.343 | 5.049 | 5.338 | 540,898 | +0.29(+5.72%) |
Oct 24, 2014 | 5.070 | 5.080 | 4.978 | 5.049 | 284,409 | +0.01(+0.10%) |
Oct 23, 2014 | 5.095 | 5.118 | 5.029 | 5.044 | 431,343 | -0.05(-1.00%) |
Oct 22, 2014 | 5.196 | 5.196 | 5.085 | 5.095 | 191,084 | -0.07(-1.28%) |
Oct 21, 2014 | 5.222 | 5.297 | 5.095 | 5.161 | 207,485 | -0.02(-0.29%) |
Oct 20, 2014 | 5.034 | 5.206 | 5.029 | 5.176 | 235,618 | +0.16(+3.13%) |
Oct 17, 2014 | 5.191 | 5.191 | 4.963 | 5.019 | 342,829 | -0.12(-2.27%) |
Oct 16, 2014 | 5.014 | 5.181 | 5.014 | 5.135 | 341,509 | +0.09(+1.81%) |
Oct 15, 2014 | 5.039 | 5.095 | 4.953 | 5.044 | 300,022 | -0.04(-0.70%) |
Oct 14, 2014 | 4.897 | 5.090 | 4.897 | 5.080 | 520,831 | +0.20(+4.05%) |
Oct 13, 2014 | 4.826 | 4.938 | 4.791 | 4.882 | 297,547 | +0.08(+1.69%) |
Oct 10, 2014 | 4.689 | 4.872 | 4.684 | 4.801 | 230,197 | +0.10(+2.16%) |
Oct 09, 2014 | 4.821 | 4.821 | 4.659 | 4.699 | 303,778 | -0.09(-1.90%) |
Oct 08, 2014 | 4.796 | 4.806 | 4.672 | 4.791 | 232,722 | -0.01(-0.21%) |
Oct 07, 2014 | 4.841 | 4.846 | 4.755 | 4.801 | 418,344 | -0.04(-0.89%) |
Oct 06, 2014 | 4.857 | 4.906 | 4.796 | 4.844 | 210,892 | +0.03(+0.58%) |
Oct 03, 2014 | 4.892 | 4.943 | 4.801 | 4.816 | 248,461 | -0.03(-0.52%) |
Oct 02, 2014 | 4.770 | 4.877 | 4.770 | 4.841 | 253,201 | +0.06(+1.27%) |
Oct 01, 2014 | 4.730 | 4.836 | 4.720 | 4.781 | 218,267 | +0.03(+0.64%) |
Sep 30, 2014 | 4.846 | 4.852 | 4.745 | 4.750 | 284,985 | -0.09(-1.88%) |
Sep 29, 2014 | 4.872 | 4.933 | 4.836 | 4.841 | 197,550 | -0.07(-1.44%) |
Sep 26, 2014 | 4.917 | 4.953 | 4.801 | 4.912 | 585,010 | -0.01(-0.10%) |
Sep 25, 2014 | 4.943 | 4.978 | 4.902 | 4.917 | 196,989 | -0.05(-0.92%) |
Sep 24, 2014 | 4.933 | 4.973 | 4.912 | 4.963 | 160,075 | +0.05(+0.93%) |
Sep 23, 2014 | 4.958 | 5.016 | 4.912 | 4.917 | 273,014 | -0.08(-1.52%) |
Sep 22, 2014 | 5.044 | 5.070 | 4.988 | 4.994 | 251,842 | -0.07(-1.30%) |
Sep 19, 2014 | 5.110 | 5.115 | 5.029 | 5.059 | 389,549 | -0.05(-0.89%) |
Sep 18, 2014 | 5.166 | 5.166 | 5.095 | 5.105 | 192,867 | -0.05(-0.89%) |
Sep 17, 2014 | 5.176 | 5.212 | 5.146 | 5.151 | 387,545 | -0.03(-0.59%) |
Sep 16, 2014 | 5.080 | 5.186 | 5.075 | 5.181 | 396,252 | +0.08(+1.59%) |
Sep 15, 2014 | 5.090 | 5.133 | 5.044 | 5.100 | 276,488 | +0.00(+0.00%) |
Sep 12, 2014 | 5.141 | 5.183 | 5.080 | 5.100 | 436,042 | -0.03(-0.59%) |
Sep 11, 2014 | 5.064 | 5.242 | 5.064 | 5.130 | 459,062 | +0.03(+0.60%) |
Sep 10, 2014 | 5.125 | 5.143 | 5.024 | 5.100 | 334,041 | -0.03(-0.49%) |
Sep 09, 2014 | 5.252 | 5.252 | 5.120 | 5.125 | 186,046 | -0.12(-2.32%) |
Sep 08, 2014 | 5.298 | 5.318 | 5.206 | 5.247 | 151,325 | -0.05(-0.96%) |
Sep 05, 2014 | 5.181 | 5.374 | 5.181 | 5.298 | 264,733 | +0.09(+1.75%) |
Sep 04, 2014 | 5.151 | 5.257 | 5.151 | 5.206 | 230,276 | +0.06(+1.18%) |
Sep 03, 2014 | 5.166 | 5.257 | 5.125 | 5.146 | 189,880 | -0.01(-0.20%) |
Sep 02, 2014 | 5.201 | 5.268 | 5.130 | 5.156 | 288,733 | -0.02(-0.29%) |
Aug 29, 2014 | 5.146 | 5.171 | 5.171 | 5.171 | 506,948 | +0.03(+0.49%) |
Aug 28, 2014 | 5.196 | 5.201 | 5.141 | 5.146 | 226,053 | -0.07(-1.26%) |
Aug 27, 2014 | 5.323 | 5.333 | 5.199 | 5.212 | 225,907 | -0.09(-1.63%) |
Aug 26, 2014 | 5.258 | 5.353 | 5.258 | 5.298 | 477,817 | +0.04(+0.67%) |
Aug 25, 2014 | 5.328 | 5.393 | 5.230 | 5.263 | 451,751 | -0.02(-0.38%) |
Aug 22, 2014 | 5.258 | 5.323 | 5.222 | 5.283 | 497,439 | +0.01(+0.10%) |
Aug 21, 2014 | 5.152 | 5.343 | 5.129 | 5.278 | 317,297 | +0.12(+2.24%) |
Aug 20, 2014 | 5.197 | 5.212 | 5.142 | 5.162 | 196,859 | -0.06(-1.15%) |
Aug 19, 2014 | 5.278 | 5.333 | 5.212 | 5.222 | 213,474 | -0.03(-0.48%) |
Aug 18, 2014 | 5.207 | 5.310 | 5.207 | 5.247 | 309,439 | +0.07(+1.36%) |
Aug 15, 2014 | 5.268 | 5.298 | 5.157 | 5.177 | 480,651 | -0.05(-0.96%) |
Aug 14, 2014 | 5.062 | 5.268 | 5.059 | 5.227 | 363,425 | +0.16(+3.17%) |
Aug 13, 2014 | 5.107 | 5.147 | 5.032 | 5.067 | 257,459 | -0.05(-0.98%) |
Aug 12, 2014 | 5.117 | 5.187 | 5.087 | 5.117 | 117,857 | -0.02(-0.39%) |
Aug 11, 2014 | 5.122 | 5.182 | 5.043 | 5.137 | 533,581 | +0.04(+0.69%) |
Aug 08, 2014 | 5.042 | 5.151 | 5.021 | 5.102 | 302,246 | +0.06(+1.20%) |
Aug 07, 2014 | 5.197 | 5.216 | 5.027 | 5.042 | 411,371 | -0.13(-2.43%) |
Aug 06, 2014 | 4.991 | 5.258 | 4.991 | 5.167 | 344,648 | +0.15(+2.90%) |
Aug 05, 2014 | 4.921 | 5.132 | 4.906 | 5.021 | 416,007 | +0.11(+2.25%) |
Aug 04, 2014 | 4.961 | 5.006 | 4.826 | 4.911 | 419,074 | -0.05(-1.01%) |
Aug 01, 2014 | 4.971 | 5.001 | 4.896 | 4.961 | 444,313 | -0.02(-0.30%) |
Jul 31, 2014 | 4.846 | 5.082 | 4.743 | 4.976 | 1,340,618 | +0.10(+1.95%) |
Jul 30, 2014 | 5.202 | 5.383 | 4.871 | 4.881 | 2,548,727 | -0.81(-14.21%) |
Jul 29, 2014 | 5.654 | 5.725 | 5.634 | 5.689 | 507,155 | -0.02(-0.26%) |
Jul 28, 2014 | 5.790 | 5.815 | 5.674 | 5.704 | 244,022 | -0.10(-1.65%) |
Jul 25, 2014 | 5.815 | 5.815 | 5.730 | 5.800 | 205,012 | -0.06(-0.94%) |
Jul 24, 2014 | 5.810 | 5.925 | 5.810 | 5.855 | 217,259 | +0.06(+1.04%) |
Jul 23, 2014 | 5.760 | 5.855 | 5.760 | 5.795 | 354,533 | +0.03(+0.44%) |
Jul 22, 2014 | 5.725 | 5.818 | 5.719 | 5.770 | 252,540 | +0.08(+1.32%) |
Jul 21, 2014 | 5.760 | 5.765 | 5.649 | 5.694 | 402,736 | -0.09(-1.48%) |
Jul 18, 2014 | 5.790 | 5.850 | 5.755 | 5.780 | 421,627 | -0.02(-0.26%) |
Jul 17, 2014 | 5.920 | 5.920 | 5.790 | 5.795 | 465,096 | -0.13(-2.12%) |
Jul 16, 2014 | 6.026 | 6.026 | 5.915 | 5.920 | 408,256 | -0.08(-1.26%) |
Jul 15, 2014 | 5.986 | 6.036 | 5.959 | 5.996 | 312,607 | -0.01(-0.17%) |
Jul 14, 2014 | 6.026 | 6.082 | 5.955 | 6.006 | 346,301 | +0.02(+0.34%) |
Jul 11, 2014 | 6.031 | 6.097 | 5.971 | 5.986 | 243,574 | -0.05(-0.83%) |
Jul 10, 2014 | 6.056 | 6.066 | 5.966 | 6.036 | 389,150 | -0.09(-1.48%) |
Jul 09, 2014 | 6.297 | 6.297 | 6.041 | 6.126 | 559,014 | -0.17(-2.71%) |
Jul 08, 2014 | 6.282 | 6.347 | 6.217 | 6.297 | 575,390 | -0.02(-0.24%) |
Jul 07, 2014 | 6.578 | 6.585 | 6.277 | 6.312 | 399,815 | -0.24(-3.68%) |
Jul 03, 2014 | 6.367 | 6.553 | 6.553 | 6.553 | 246,340 | +0.23(+3.65%) |
Jul 02, 2014 | 6.322 | 6.438 | 6.262 | 6.322 | 341,615 | -0.02(-0.24%) |
Jul 01, 2014 | 6.166 | 6.402 | 6.161 | 6.337 | 498,813 | +0.18(+2.85%) |
Jun 30, 2014 | 6.136 | 6.176 | 6.056 | 6.161 | 262,260 | +0.01(+0.08%) |
Jun 27, 2014 | 6.101 | 6.207 | 6.101 | 6.156 | 1,490,226 | +0.02(+0.25%) |
Jun 26, 2014 | 6.202 | 6.202 | 6.016 | 6.141 | 252,064 | -0.06(-0.97%) |
Jun 25, 2014 | 6.116 | 6.202 | 6.056 | 6.202 | 417,469 | +0.05(+0.73%) |
Jun 24, 2014 | 5.915 | 6.262 | 5.915 | 6.156 | 606,000 | +0.22(+3.63%) |
Jun 23, 2014 | 5.930 | 6.006 | 5.880 | 5.940 | 218,568 | -0.01(-0.08%) |
Jun 20, 2014 | 5.955 | 6.001 | 5.875 | 5.945 | 375,268 | -0.01(-0.08%) |
Jun 19, 2014 | 5.940 | 6.061 | 5.905 | 5.950 | 253,304 | +0.05(+0.77%) |
Jun 18, 2014 | 5.920 | 5.955 | 5.835 | 5.905 | 290,015 | +0.01(+0.17%) |
Jun 17, 2014 | 5.825 | 5.971 | 5.825 | 5.895 | 232,358 | +0.05(+0.86%) |
Jun 16, 2014 | 5.935 | 5.935 | 5.815 | 5.845 | 296,333 | -0.06(-1.02%) |
Jun 13, 2014 | 5.971 | 5.971 | 5.842 | 5.905 | 300,585 | -0.03(-0.51%) |
Jun 12, 2014 | 6.001 | 6.001 | 5.900 | 5.935 | 331,004 | -0.09(-1.42%) |
Jun 11, 2014 | 6.066 | 6.091 | 5.961 | 6.021 | 272,876 | -0.08(-1.24%) |
Jun 10, 2014 | 5.976 | 6.106 | 5.880 | 6.096 | 615,545 | +0.07(+1.08%) |
Jun 06, 2014 | 6.021 | 6.081 | 6.001 | 6.031 | 333,143 | +0.04(+0.67%) |
Jun 05, 2014 | 5.885 | 6.066 | 5.825 | 5.991 | 442,752 | +0.13(+2.14%) |
Jun 04, 2014 | 5.810 | 5.880 | 5.810 | 5.865 | 340,888 | +0.04(+0.60%) |
Jun 03, 2014 | 5.810 | 5.855 | 5.730 | 5.830 | 494,732 | -0.03(-0.43%) |