Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.539 | 5.724 | 5.506 | 5.645 | 49,387 | +0.16(+2.84%) |
May 28, 2015 | 5.465 | 5.547 | 5.408 | 5.490 | 49,503 | -0.06(-1.11%) |
May 27, 2015 | 5.580 | 5.637 | 5.408 | 5.551 | 67,643 | -0.03(-0.51%) |
May 26, 2015 | 5.940 | 5.940 | 5.522 | 5.580 | 89,784 | -0.36(-6.07%) |
May 22, 2015 | 5.760 | 5.940 | 5.940 | 5.940 | 94,343 | +0.20(+3.57%) |
May 21, 2015 | 5.768 | 5.932 | 5.735 | 5.735 | 69,954 | -0.05(-0.85%) |
May 20, 2015 | 5.907 | 5.907 | 5.735 | 5.785 | 52,974 | -0.07(-1.26%) |
May 19, 2015 | 5.735 | 5.891 | 5.703 | 5.858 | 53,048 | +0.10(+1.71%) |
May 18, 2015 | 5.719 | 5.760 | 5.719 | 5.760 | 11,526 | +0.02(+0.29%) |
May 15, 2015 | 5.572 | 5.817 | 5.572 | 5.744 | 77,473 | +0.20(+3.70%) |
May 14, 2015 | 5.580 | 5.596 | 5.506 | 5.539 | 63,348 | -0.05(-0.88%) |
May 13, 2015 | 5.556 | 5.626 | 5.506 | 5.588 | 75,954 | +0.02(+0.44%) |
May 12, 2015 | 5.555 | 5.621 | 5.408 | 5.563 | 68,100 | -0.10(-1.74%) |
May 11, 2015 | 5.637 | 5.711 | 5.580 | 5.662 | 45,249 | -0.01(-0.14%) |
May 08, 2015 | 5.694 | 5.694 | 5.604 | 5.670 | 26,427 | +0.02(+0.29%) |
May 07, 2015 | 5.776 | 5.776 | 5.572 | 5.653 | 70,578 | -0.09(-1.57%) |
May 06, 2015 | 5.826 | 5.826 | 5.703 | 5.744 | 44,407 | +0.02(+0.29%) |
May 05, 2015 | 5.858 | 5.858 | 5.572 | 5.727 | 81,488 | -0.16(-2.78%) |
May 04, 2015 | 5.817 | 5.891 | 5.744 | 5.891 | 81,838 | +0.11(+1.99%) |
May 01, 2015 | 5.883 | 5.883 | 5.735 | 5.776 | 23,983 | -0.09(-1.54%) |
Apr 30, 2015 | 5.764 | 5.867 | 5.735 | 5.867 | 68,104 | +0.11(+1.85%) |
Apr 29, 2015 | 5.891 | 5.948 | 5.744 | 5.760 | 32,942 | -0.16(-2.77%) |
Apr 28, 2015 | 5.907 | 5.998 | 5.834 | 5.924 | 183,023 | +0.03(+0.56%) |
Apr 27, 2015 | 5.867 | 5.932 | 5.817 | 5.891 | 56,485 | +0.05(+0.84%) |
Apr 24, 2015 | 5.719 | 5.891 | 5.719 | 5.842 | 106,679 | +0.11(+1.86%) |
Apr 23, 2015 | 5.735 | 5.768 | 5.653 | 5.735 | 113,955 | +0.03(+0.57%) |
Apr 22, 2015 | 5.547 | 5.776 | 5.530 | 5.703 | 191,439 | +0.12(+2.20%) |
Apr 21, 2015 | 5.399 | 5.580 | 5.367 | 5.580 | 259,633 | +0.22(+4.13%) |
Apr 20, 2015 | 5.334 | 5.438 | 5.334 | 5.359 | 89,233 | -0.01(-0.15%) |
Apr 17, 2015 | 5.490 | 5.498 | 5.326 | 5.367 | 71,521 | -0.15(-2.67%) |
Apr 16, 2015 | 5.326 | 5.522 | 5.326 | 5.514 | 229,936 | +0.20(+3.86%) |
Apr 15, 2015 | 5.293 | 5.367 | 5.211 | 5.309 | 136,978 | +0.02(+0.47%) |
Apr 14, 2015 | 5.481 | 5.531 | 5.236 | 5.285 | 82,791 | -0.16(-2.94%) |
Apr 13, 2015 | 5.096 | 5.531 | 5.096 | 5.445 | 145,322 | +0.23(+4.48%) |
Apr 10, 2015 | 5.326 | 5.391 | 5.096 | 5.211 | 135,063 | -0.14(-2.60%) |
Apr 09, 2015 | 5.457 | 5.457 | 5.293 | 5.350 | 68,969 | -0.04(-0.76%) |
Apr 08, 2015 | 4.990 | 5.399 | 4.875 | 5.391 | 265,587 | +0.43(+8.76%) |
Apr 07, 2015 | 4.846 | 5.039 | 4.711 | 4.957 | 109,950 | +0.11(+2.37%) |
Apr 06, 2015 | 4.769 | 4.842 | 4.670 | 4.842 | 113,960 | +0.05(+1.03%) |
Apr 02, 2015 | 4.793 | 4.793 | 4.793 | 4.793 | 51,504 | +0.01(+0.17%) |
Apr 01, 2015 | 4.777 | 4.826 | 4.752 | 4.785 | 39,811 | -0.02(-0.51%) |
Mar 31, 2015 | 4.744 | 4.842 | 4.719 | 4.810 | 62,170 | +0.04(+0.86%) |
Mar 30, 2015 | 4.924 | 5.031 | 4.752 | 4.769 | 75,001 | -0.11(-2.35%) |
Mar 27, 2015 | 4.728 | 4.916 | 4.728 | 4.883 | 35,001 | +0.12(+2.58%) |
Mar 26, 2015 | 5.301 | 5.301 | 4.711 | 4.760 | 197,672 | -0.50(-9.50%) |
Mar 25, 2015 | 5.227 | 5.318 | 5.039 | 5.260 | 114,928 | +0.11(+2.23%) |
Mar 24, 2015 | 5.162 | 5.440 | 5.080 | 5.145 | 151,356 | -0.42(-7.51%) |
Mar 23, 2015 | 5.465 | 5.653 | 5.424 | 5.563 | 98,654 | +0.10(+1.80%) |
Mar 20, 2015 | 5.506 | 5.506 | 5.424 | 5.465 | 24,489 | -0.04(-0.74%) |
Mar 19, 2015 | 5.473 | 5.506 | 5.359 | 5.506 | 23,859 | +0.02(+0.45%) |
Mar 18, 2015 | 5.547 | 5.547 | 5.481 | 5.481 | 6,295 | -0.04(-0.74%) |
Mar 17, 2015 | 5.547 | 5.563 | 5.490 | 5.522 | 14,556 | -0.02(-0.44%) |
Mar 16, 2015 | 5.506 | 5.621 | 5.490 | 5.547 | 51,394 | +0.27(+5.12%) |
Mar 13, 2015 | 5.563 | 5.596 | 5.244 | 5.277 | 62,833 | -0.29(-5.29%) |
Mar 12, 2015 | 5.539 | 5.637 | 5.539 | 5.572 | 8,038 | +0.00(+0.00%) |
Mar 11, 2015 | 5.580 | 5.670 | 5.531 | 5.572 | 34,109 | -0.04(-0.73%) |
Mar 10, 2015 | 5.555 | 5.629 | 5.531 | 5.612 | 37,555 | -0.04(-0.72%) |
Mar 09, 2015 | 5.670 | 5.681 | 5.612 | 5.653 | 18,494 | -0.02(-0.29%) |
Mar 06, 2015 | 5.621 | 5.678 | 5.612 | 5.670 | 23,878 | +0.07(+1.17%) |
Mar 05, 2015 | 5.555 | 5.645 | 5.531 | 5.604 | 22,183 | +0.05(+0.88%) |
Mar 04, 2015 | 5.563 | 5.629 | 5.531 | 5.555 | 12,566 | -0.04(-0.73%) |
Mar 03, 2015 | 5.531 | 5.686 | 5.531 | 5.596 | 38,017 | +0.02(+0.44%) |
Mar 02, 2015 | 5.621 | 5.735 | 5.572 | 5.572 | 39,481 | -0.05(-0.87%) |
Feb 27, 2015 | 5.563 | 5.621 | 5.563 | 5.621 | 6,025 | +0.04(+0.73%) |
Feb 26, 2015 | 5.629 | 5.727 | 5.555 | 5.580 | 9,256 | -0.06(-1.02%) |
Feb 25, 2015 | 5.727 | 5.727 | 5.629 | 5.637 | 12,644 | -0.14(-2.41%) |
Feb 24, 2015 | 5.580 | 5.809 | 5.531 | 5.776 | 34,531 | +0.25(+4.44%) |
Feb 23, 2015 | 5.440 | 5.588 | 5.440 | 5.531 | 32,217 | +0.07(+1.35%) |
Feb 20, 2015 | 5.432 | 5.531 | 5.432 | 5.457 | 4,582 | -0.07(-1.19%) |
Feb 19, 2015 | 5.531 | 5.531 | 5.326 | 5.522 | 48,388 | +0.03(+0.60%) |
Feb 18, 2015 | 5.309 | 5.678 | 5.309 | 5.490 | 48,909 | -0.08(-1.47%) |
Feb 17, 2015 | 5.572 | 5.633 | 5.572 | 5.572 | 16,693 | -0.03(-0.58%) |
Feb 13, 2015 | 5.637 | 5.604 | 5.604 | 5.604 | 10,252 | -0.08(-1.44%) |
Feb 12, 2015 | 5.670 | 5.726 | 5.637 | 5.686 | 18,009 | +0.06(+1.02%) |
Feb 11, 2015 | 5.596 | 5.768 | 5.596 | 5.629 | 18,173 | +0.03(+0.59%) |
Feb 10, 2015 | 5.752 | 5.776 | 5.580 | 5.596 | 33,241 | -0.16(-2.84%) |
Feb 09, 2015 | 5.804 | 5.858 | 5.735 | 5.760 | 22,314 | -0.04(-0.71%) |
Feb 06, 2015 | 5.932 | 5.932 | 5.735 | 5.801 | 46,943 | -0.19(-3.15%) |
Feb 05, 2015 | 6.063 | 6.063 | 5.621 | 5.989 | 38,860 | +0.05(+0.83%) |
Feb 04, 2015 | 5.785 | 5.989 | 5.752 | 5.940 | 37,058 | +0.28(+4.92%) |
Feb 03, 2015 | 5.604 | 5.735 | 5.572 | 5.662 | 25,856 | +0.15(+2.67%) |
Feb 02, 2015 | 5.375 | 5.637 | 5.326 | 5.514 | 23,513 | +0.07(+1.36%) |
Jan 30, 2015 | 5.686 | 5.692 | 5.367 | 5.440 | 36,894 | -0.27(-4.73%) |
Jan 29, 2015 | 5.793 | 5.793 | 5.653 | 5.711 | 26,761 | -0.01(-0.14%) |
Jan 28, 2015 | 5.899 | 5.940 | 5.662 | 5.719 | 93,899 | -0.22(-3.72%) |
Jan 27, 2015 | 5.817 | 6.014 | 5.817 | 5.940 | 35,140 | -0.04(-0.68%) |
Jan 26, 2015 | 6.055 | 6.120 | 5.948 | 5.981 | 33,180 | -0.04(-0.68%) |
Jan 23, 2015 | 6.030 | 6.071 | 5.981 | 6.022 | 36,470 | -0.03(-0.54%) |
Jan 22, 2015 | 5.940 | 6.112 | 5.940 | 6.055 | 29,303 | +0.02(+0.27%) |
Jan 21, 2015 | 6.178 | 6.211 | 5.932 | 6.039 | 95,627 | -0.23(-3.66%) |
Jan 20, 2015 | 6.317 | 6.317 | 6.186 | 6.268 | 34,155 | -0.03(-0.52%) |
Jan 16, 2015 | 6.063 | 6.366 | 6.025 | 6.301 | 71,773 | +0.21(+3.50%) |
Jan 15, 2015 | 6.055 | 6.145 | 5.940 | 6.088 | 45,991 | +0.16(+2.77%) |
Jan 14, 2015 | 5.989 | 5.989 | 5.768 | 5.924 | 69,179 | -0.04(-0.69%) |
Jan 13, 2015 | 6.104 | 6.104 | 5.940 | 5.965 | 60,118 | +0.01(+0.14%) |
Jan 12, 2015 | 6.129 | 6.129 | 5.776 | 5.957 | 103,180 | -0.02(-0.41%) |
Jan 09, 2015 | 5.735 | 6.071 | 5.670 | 5.981 | 101,604 | +0.32(+5.64%) |
Jan 08, 2015 | 5.531 | 5.793 | 5.391 | 5.662 | 129,745 | +0.19(+3.44%) |
Jan 07, 2015 | 5.531 | 5.531 | 5.375 | 5.473 | 52,118 | +0.04(+0.75%) |
Jan 06, 2015 | 5.522 | 5.531 | 5.318 | 5.432 | 95,539 | +0.02(+0.45%) |
Jan 05, 2015 | 5.277 | 5.596 | 5.170 | 5.408 | 152,307 | +0.12(+2.33%) |
Jan 02, 2015 | 5.277 | 5.285 | 5.129 | 5.285 | 43,860 | +0.03(+0.62%) |
Dec 31, 2014 | 5.244 | 5.252 | 5.252 | 5.252 | 22,212 | +0.08(+1.58%) |
Dec 30, 2014 | 5.080 | 5.285 | 5.080 | 5.170 | 29,903 | +0.10(+1.94%) |
Dec 29, 2014 | 4.973 | 5.080 | 4.876 | 5.072 | 76,163 | +0.12(+2.48%) |
Dec 26, 2014 | 4.851 | 4.965 | 4.842 | 4.949 | 27,559 | +0.14(+2.90%) |
Dec 24, 2014 | 4.949 | 4.810 | 4.810 | 4.810 | 17,330 | -0.09(-1.84%) |
Dec 23, 2014 | 4.957 | 4.998 | 4.744 | 4.900 | 41,259 | -0.08(-1.64%) |
Dec 22, 2014 | 5.064 | 5.072 | 4.941 | 4.982 | 19,453 | -0.11(-2.09%) |
Dec 19, 2014 | 4.941 | 5.170 | 4.941 | 5.088 | 36,332 | +0.12(+2.48%) |
Dec 18, 2014 | 4.998 | 5.023 | 4.916 | 4.965 | 22,070 | +0.09(+1.85%) |
Dec 17, 2014 | 5.195 | 5.293 | 4.703 | 4.875 | 133,520 | -0.37(-7.03%) |
Dec 16, 2014 | 5.555 | 5.555 | 5.227 | 5.244 | 17,623 | +0.00(+0.00%) |
Dec 15, 2014 | 5.244 | 5.432 | 5.203 | 5.244 | 10,332 | +0.02(+0.31%) |
Dec 12, 2014 | 5.260 | 5.367 | 5.203 | 5.227 | 32,718 | -0.03(-0.62%) |
Dec 11, 2014 | 5.572 | 5.572 | 5.252 | 5.260 | 23,688 | -0.16(-3.02%) |
Dec 10, 2014 | 5.326 | 5.596 | 5.326 | 5.424 | 14,287 | +0.11(+2.00%) |
Dec 09, 2014 | 5.285 | 5.326 | 5.195 | 5.318 | 53,540 | -0.09(-1.67%) |
Dec 08, 2014 | 5.449 | 5.555 | 5.334 | 5.408 | 43,832 | -0.01(-0.15%) |
Dec 05, 2014 | 5.522 | 5.563 | 5.416 | 5.416 | 32,447 | -0.04(-0.75%) |
Dec 04, 2014 | 5.612 | 5.637 | 5.457 | 5.457 | 30,640 | -0.20(-3.62%) |
Dec 03, 2014 | 5.520 | 5.801 | 5.514 | 5.662 | 26,112 | +0.15(+2.67%) |
Dec 02, 2014 | 5.522 | 5.629 | 5.498 | 5.514 | 18,114 | -0.02(-0.44%) |
Dec 01, 2014 | 5.719 | 5.760 | 5.531 | 5.539 | 44,641 | -0.16(-2.73%) |
Nov 28, 2014 | 5.817 | 5.826 | 5.670 | 5.694 | 64,945 | -0.12(-2.11%) |
Nov 26, 2014 | 5.948 | 5.817 | 5.817 | 5.817 | 12,082 | -0.08(-1.39%) |
Nov 25, 2014 | 5.858 | 5.989 | 5.858 | 5.899 | 24,452 | +0.11(+1.84%) |
Nov 24, 2014 | 5.744 | 5.973 | 5.744 | 5.793 | 13,058 | +0.01(+0.14%) |
Nov 21, 2014 | 5.670 | 5.867 | 5.670 | 5.785 | 45,519 | +0.12(+2.17%) |
Nov 20, 2014 | 5.826 | 5.940 | 5.653 | 5.662 | 38,469 | -0.16(-2.81%) |
Nov 19, 2014 | 5.653 | 5.875 | 5.653 | 5.826 | 38,807 | +0.12(+2.16%) |
Nov 18, 2014 | 6.391 | 6.391 | 5.703 | 5.703 | 72,891 | +0.02(+0.29%) |
Nov 17, 2014 | 5.826 | 5.948 | 5.686 | 5.686 | 37,976 | -0.17(-2.94%) |
Nov 14, 2014 | 5.899 | 5.899 | 5.826 | 5.858 | 46,495 | -0.03(-0.56%) |
Nov 13, 2014 | 5.940 | 5.981 | 5.858 | 5.891 | 37,999 | +0.00(+0.00%) |
Nov 12, 2014 | 5.916 | 5.965 | 5.858 | 5.891 | 23,415 | +0.03(+0.56%) |
Nov 11, 2014 | 5.875 | 5.965 | 5.858 | 5.858 | 29,747 | -0.05(-0.83%) |
Nov 10, 2014 | 5.899 | 5.957 | 5.862 | 5.907 | 25,408 | +0.01(+0.14%) |
Nov 07, 2014 | 5.948 | 5.948 | 5.867 | 5.899 | 12,724 | +0.06(+0.98%) |
Nov 06, 2014 | 6.006 | 6.022 | 5.842 | 5.842 | 129,871 | -0.02(-0.28%) |
Nov 05, 2014 | 5.899 | 5.948 | 5.858 | 5.858 | 16,721 | +0.03(+0.56%) |
Nov 04, 2014 | 6.031 | 6.048 | 5.826 | 5.826 | 10,951 | -0.20(-3.27%) |
Nov 03, 2014 | 6.006 | 6.063 | 5.957 | 6.022 | 40,289 | -0.04(-0.68%) |
Oct 31, 2014 | 6.096 | 6.137 | 6.063 | 6.063 | 16,485 | +0.10(+1.65%) |
Oct 30, 2014 | 6.080 | 6.186 | 5.965 | 5.965 | 42,914 | -0.10(-1.62%) |
Oct 29, 2014 | 6.129 | 6.129 | 6.014 | 6.063 | 18,093 | +0.02(+0.27%) |
Oct 28, 2014 | 6.088 | 6.129 | 5.965 | 6.047 | 23,949 | -0.06(-0.94%) |
Oct 27, 2014 | 6.080 | 6.055 | 6.055 | 6.104 | 25,306 | +0.05(+0.81%) |
Oct 24, 2014 | 6.063 | 6.178 | 5.981 | 6.055 | 11,454 | +0.05(+0.82%) |
Oct 23, 2014 | 6.301 | 6.301 | 6.006 | 6.006 | 36,434 | -0.28(-4.43%) |
Oct 22, 2014 | 6.011 | 6.284 | 6.011 | 6.284 | 23,524 | +0.19(+3.09%) |
Oct 21, 2014 | 6.325 | 6.325 | 6.014 | 6.096 | 28,770 | -0.23(-3.63%) |
Oct 20, 2014 | 6.080 | 6.325 | 6.080 | 6.325 | 68,968 | +0.25(+4.04%) |
Oct 17, 2014 | 5.858 | 6.096 | 5.850 | 6.080 | 59,376 | +0.28(+4.80%) |
Oct 16, 2014 | 5.850 | 5.850 | 5.727 | 5.801 | 21,850 | -0.06(-0.98%) |
Oct 15, 2014 | 5.703 | 5.875 | 5.604 | 5.858 | 34,049 | +0.03(+0.56%) |
Oct 14, 2014 | 5.711 | 5.891 | 5.604 | 5.826 | 107,500 | +0.20(+3.64%) |
Oct 13, 2014 | 5.621 | 5.703 | 5.596 | 5.621 | 53,924 | -0.10(-1.72%) |
Oct 10, 2014 | 5.998 | 6.047 | 5.572 | 5.719 | 122,197 | -0.27(-4.51%) |
Oct 09, 2014 | 6.104 | 6.104 | 5.948 | 5.989 | 43,332 | +0.01(+0.14%) |
Oct 08, 2014 | 5.932 | 5.981 | 5.899 | 5.981 | 95,038 | +0.02(+0.41%) |
Oct 07, 2014 | 5.948 | 6.006 | 5.858 | 5.957 | 116,090 | -0.07(-1.09%) |
Oct 06, 2014 | 6.170 | 6.325 | 5.998 | 6.022 | 44,200 | -0.15(-2.39%) |
Oct 03, 2014 | 5.981 | 6.366 | 5.916 | 6.170 | 65,004 | +0.24(+4.01%) |
Oct 02, 2014 | 5.916 | 5.998 | 5.899 | 5.932 | 44,047 | +0.03(+0.56%) |
Oct 01, 2014 | 5.899 | 5.973 | 5.899 | 5.899 | 64,812 | +0.00(+0.00%) |
Sep 30, 2014 | 5.981 | 6.014 | 5.899 | 5.899 | 120,717 | +0.00(+0.00%) |
Sep 29, 2014 | 5.948 | 6.112 | 5.899 | 5.899 | 91,501 | -0.13(-2.17%) |
Sep 26, 2014 | 6.022 | 6.096 | 6.022 | 6.030 | 22,110 | +0.00(+0.00%) |
Sep 25, 2014 | 5.981 | 6.071 | 5.981 | 6.030 | 69,067 | +0.05(+0.82%) |
Sep 24, 2014 | 5.899 | 6.030 | 5.899 | 5.981 | 83,763 | +0.10(+1.67%) |
Sep 23, 2014 | 5.858 | 5.998 | 5.817 | 5.883 | 216,618 | +0.07(+1.27%) |
Sep 22, 2014 | 6.080 | 6.080 | 5.752 | 5.809 | 426,552 | -0.42(-6.71%) |
Sep 19, 2014 | 6.342 | 6.342 | 5.727 | 6.227 | 150,958 | -0.08(-1.30%) |
Sep 18, 2014 | 6.301 | 6.317 | 6.211 | 6.309 | 32,970 | +0.03(+0.52%) |
Sep 17, 2014 | 6.211 | 6.374 | 6.211 | 6.276 | 28,416 | +0.07(+1.06%) |
Sep 16, 2014 | 5.809 | 6.391 | 5.785 | 6.211 | 287,366 | +0.27(+4.55%) |
Sep 15, 2014 | 6.563 | 6.522 | 5.883 | 5.940 | 171,613 | -0.58(-8.92%) |
Sep 12, 2014 | 6.555 | 6.579 | 6.473 | 6.522 | 49,252 | +0.09(+1.40%) |
Sep 11, 2014 | 6.694 | 6.694 | 6.383 | 6.432 | 167,867 | -0.07(-1.13%) |
Sep 10, 2014 | 6.669 | 6.604 | 6.506 | 6.506 | 77,546 | -0.10(-1.49%) |
Sep 09, 2014 | 6.760 | 6.760 | 6.604 | 6.604 | 20,648 | -0.16(-2.30%) |
Sep 08, 2014 | 6.735 | 6.760 | 6.493 | 6.760 | 29,704 | +0.06(+0.86%) |
Sep 05, 2014 | 6.628 | 6.702 | 6.628 | 6.702 | 26,222 | +0.15(+2.25%) |
Sep 04, 2014 | 6.645 | 6.743 | 6.456 | 6.555 | 181,217 | -0.07(-1.11%) |
Sep 03, 2014 | 6.659 | 6.702 | 6.555 | 6.628 | 118,236 | -0.02(-0.25%) |
Sep 02, 2014 | 6.686 | 6.710 | 6.628 | 6.645 | 32,200 | -0.02(-0.37%) |
Aug 29, 2014 | 6.678 | 6.669 | 6.669 | 6.669 | 35,516 | -0.01(-0.12%) |
Aug 28, 2014 | 6.652 | 6.719 | 6.489 | 6.678 | 187,032 | -0.04(-0.61%) |
Aug 27, 2014 | 6.555 | 6.719 | 6.506 | 6.719 | 84,866 | +0.16(+2.37%) |
Aug 26, 2014 | 6.555 | 6.653 | 6.555 | 6.563 | 49,241 | +0.07(+1.01%) |
Aug 25, 2014 | 6.579 | 6.579 | 6.497 | 6.497 | 9,096 | -0.01(-0.13%) |
Aug 22, 2014 | 6.407 | 6.547 | 6.407 | 6.506 | 19,804 | +0.04(+0.63%) |
Aug 21, 2014 | 6.514 | 6.514 | 6.514 | 6.465 | 18,913 | -0.05(-0.75%) |
Aug 20, 2014 | 6.391 | 6.514 | 6.334 | 6.514 | 44,914 | +0.14(+2.19%) |
Aug 19, 2014 | 6.268 | 6.473 | 6.342 | 6.374 | 43,797 | +0.03(+0.52%) |
Aug 18, 2014 | 6.481 | 6.481 | 6.317 | 6.342 | 42,748 | -0.14(-2.15%) |
Aug 15, 2014 | 6.571 | 6.645 | 6.481 | 6.481 | 16,243 | -0.16(-2.35%) |
Aug 14, 2014 | 6.342 | 6.653 | 6.332 | 6.637 | 67,502 | +0.28(+4.38%) |
Aug 13, 2014 | 6.473 | 6.407 | 6.342 | 6.358 | 34,198 | -0.05(-0.77%) |
Aug 12, 2014 | 6.456 | 6.465 | 6.375 | 6.407 | 11,484 | -0.07(-1.01%) |
Aug 11, 2014 | 6.489 | 6.489 | 6.358 | 6.473 | 30,817 | +0.09(+1.41%) |
Aug 08, 2014 | 6.268 | 6.383 | 6.227 | 6.383 | 17,909 | +0.11(+1.70%) |
Aug 07, 2014 | 6.276 | 6.538 | 6.235 | 6.276 | 40,030 | -0.03(-0.52%) |
Aug 06, 2014 | 6.391 | 6.448 | 6.309 | 6.309 | 49,219 | -0.25(-3.75%) |
Aug 05, 2014 | 6.538 | 6.760 | 6.309 | 6.555 | 160,272 | -0.25(-3.73%) |
Aug 04, 2014 | 6.776 | 6.920 | 6.473 | 6.809 | 122,369 | +0.03(+0.48%) |
Aug 01, 2014 | 6.817 | 6.858 | 6.719 | 6.776 | 52,504 | -0.03(-0.48%) |
Jul 31, 2014 | 6.866 | 6.866 | 6.719 | 6.809 | 41,792 | -0.19(-2.69%) |
Jul 30, 2014 | 6.817 | 7.079 | 6.694 | 6.997 | 105,550 | +0.33(+4.91%) |
Jul 29, 2014 | 7.005 | 7.014 | 6.669 | 6.669 | 168,383 | -0.29(-4.12%) |
Jul 28, 2014 | 6.809 | 7.079 | 6.776 | 6.956 | 94,679 | +0.40(+6.13%) |
Jul 25, 2014 | 6.964 | 6.964 | 6.350 | 6.555 | 185,682 | -0.49(-6.98%) |
Jul 24, 2014 | 7.685 | 7.710 | 6.907 | 7.046 | 150,460 | -0.65(-8.41%) |
Jul 23, 2014 | 6.964 | 7.784 | 6.817 | 7.694 | 401,746 | +0.75(+10.73%) |
Jul 22, 2014 | 6.866 | 6.997 | 6.850 | 6.948 | 33,291 | +0.10(+1.44%) |
Jul 21, 2014 | 6.964 | 6.997 | 6.768 | 6.850 | 49,363 | -0.16(-2.34%) |
Jul 18, 2014 | 6.751 | 7.038 | 6.751 | 7.014 | 89,232 | +0.21(+3.13%) |
Jul 17, 2014 | 6.817 | 6.833 | 6.735 | 6.801 | 27,110 | +0.06(+0.85%) |
Jul 16, 2014 | 6.833 | 6.833 | 6.694 | 6.743 | 3,845 | -0.08(-1.20%) |
Jul 15, 2014 | 6.678 | 6.833 | 6.637 | 6.825 | 72,088 | +0.20(+2.97%) |
Jul 14, 2014 | 6.751 | 6.751 | 6.579 | 6.628 | 30,863 | -0.03(-0.49%) |
Jul 11, 2014 | 6.571 | 6.719 | 6.563 | 6.661 | 29,474 | +0.03(+0.49%) |
Jul 10, 2014 | 6.555 | 6.628 | 6.161 | 6.628 | 79,344 | +0.07(+1.13%) |
Jul 09, 2014 | 6.612 | 6.612 | 6.489 | 6.555 | 45,989 | +0.07(+1.14%) |
Jul 08, 2014 | 6.669 | 6.669 | 6.211 | 6.481 | 186,178 | -0.19(-2.83%) |
Jul 07, 2014 | 6.710 | 6.719 | 6.637 | 6.669 | 27,345 | -0.09(-1.33%) |
Jul 03, 2014 | 6.612 | 6.760 | 6.760 | 6.760 | 46,744 | +0.14(+2.10%) |
Jul 02, 2014 | 6.514 | 6.727 | 6.440 | 6.620 | 52,627 | +0.07(+1.13%) |
Jul 01, 2014 | 6.555 | 6.694 | 6.400 | 6.547 | 74,416 | -0.03(-0.50%) |
Jun 30, 2014 | 6.350 | 6.678 | 6.317 | 6.579 | 45,459 | +0.18(+2.82%) |
Jun 27, 2014 | 6.555 | 6.555 | 6.399 | 6.399 | 13,188 | -0.17(-2.62%) |
Jun 26, 2014 | 6.514 | 6.653 | 6.514 | 6.571 | 9,348 | +0.01(+0.12%) |
Jun 25, 2014 | 6.637 | 6.760 | 6.276 | 6.563 | 48,847 | -0.09(-1.35%) |
Jun 24, 2014 | 6.547 | 6.801 | 6.432 | 6.653 | 259,722 | +0.15(+2.27%) |
Jun 23, 2014 | 6.309 | 6.522 | 6.309 | 6.506 | 86,713 | +0.24(+3.79%) |
Jun 20, 2014 | 6.227 | 6.268 | 6.227 | 6.268 | 29,601 | +0.07(+1.19%) |
Jun 19, 2014 | 6.104 | 6.260 | 6.104 | 6.194 | 24,257 | +0.12(+2.02%) |
Jun 18, 2014 | 6.268 | 6.391 | 6.022 | 6.071 | 102,286 | -0.21(-3.39%) |
Jun 17, 2014 | 5.891 | 6.374 | 5.875 | 6.284 | 83,314 | +0.34(+5.79%) |
Jun 16, 2014 | 6.027 | 6.039 | 5.899 | 5.940 | 13,726 | +0.00(+0.00%) |
Jun 13, 2014 | 6.120 | 6.153 | 5.842 | 5.940 | 35,843 | -0.20(-3.20%) |
Jun 12, 2014 | 6.178 | 6.252 | 6.088 | 6.137 | 18,682 | -0.08(-1.32%) |
Jun 11, 2014 | 6.465 | 6.465 | 6.129 | 6.219 | 45,996 | -0.25(-3.92%) |
Jun 10, 2014 | 6.473 | 6.473 | 6.252 | 6.473 | 63,112 | +0.09(+1.41%) |
Jun 06, 2014 | 6.219 | 6.432 | 6.116 | 6.383 | 54,854 | +0.15(+2.37%) |
Jun 05, 2014 | 6.129 | 6.383 | 6.129 | 6.235 | 64,035 | +0.08(+1.33%) |
Jun 04, 2014 | 6.547 | 6.547 | 6.039 | 6.153 | 65,935 | -0.39(-5.89%) |
Jun 03, 2014 | 5.883 | 6.538 | 5.826 | 6.538 | 201,314 | +0.59(+9.92%) |