Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 10.57 | 10.64 | 10.42 | 10.43 | 433,013 | -0.13(-1.23%) |
May 28, 2015 | 10.52 | 10.62 | 10.51 | 10.56 | 235,270 | +0.05(+0.48%) |
May 27, 2015 | 10.40 | 10.62 | 10.34 | 10.51 | 510,847 | +0.15(+1.45%) |
May 26, 2015 | 10.46 | 10.46 | 10.30 | 10.36 | 366,438 | -0.11(-1.05%) |
May 22, 2015 | 10.61 | 10.47 | 10.47 | 10.47 | 442,300 | -0.13(-1.23%) |
May 21, 2015 | 10.65 | 10.69 | 10.53 | 10.60 | 494,570 | -0.01(-0.09%) |
May 20, 2015 | 10.66 | 10.70 | 10.51 | 10.61 | 360,181 | -0.06(-0.56%) |
May 19, 2015 | 10.27 | 10.68 | 10.25 | 10.67 | 997,711 | +0.42(+4.10%) |
May 18, 2015 | 10.47 | 10.58 | 10.21 | 10.25 | 1,238,640 | -0.27(-2.57%) |
May 15, 2015 | 10.66 | 10.66 | 10.24 | 10.52 | 1,067,583 | -0.12(-1.13%) |
May 14, 2015 | 10.58 | 10.65 | 10.41 | 10.64 | 520,071 | +0.11(+1.04%) |
May 13, 2015 | 10.70 | 10.85 | 10.49 | 10.53 | 621,004 | -0.15(-1.40%) |
May 12, 2015 | 10.82 | 10.82 | 10.54 | 10.68 | 515,470 | -0.21(-1.93%) |
May 11, 2015 | 10.79 | 10.92 | 10.73 | 10.89 | 779,033 | +0.09(+0.83%) |
May 08, 2015 | 10.78 | 10.87 | 10.63 | 10.80 | 932,347 | +0.11(+1.03%) |
May 07, 2015 | 10.68 | 10.86 | 10.64 | 10.69 | 941,987 | +0.01(+0.09%) |
May 06, 2015 | 10.59 | 10.76 | 10.56 | 10.68 | 804,620 | +0.14(+1.33%) |
May 05, 2015 | 11.34 | 11.34 | 10.20 | 10.54 | 1,940,973 | -0.34(-3.13%) |
May 04, 2015 | 11.07 | 11.19 | 10.71 | 10.88 | 1,730,918 | +0.31(+2.93%) |
May 01, 2015 | 10.46 | 10.59 | 10.42 | 10.57 | 682,656 | +0.16(+1.54%) |
Apr 30, 2015 | 10.66 | 10.80 | 10.36 | 10.41 | 901,978 | -0.28(-2.62%) |
Apr 29, 2015 | 11.61 | 11.73 | 10.65 | 10.69 | 1,304,453 | -1.04(-8.87%) |
Apr 28, 2015 | 11.65 | 11.78 | 11.43 | 11.73 | 525,054 | +0.10(+0.86%) |
Apr 27, 2015 | 11.69 | 11.88 | 11.54 | 11.63 | 603,424 | -0.06(-0.51%) |
Apr 24, 2015 | 11.69 | 11.86 | 11.62 | 11.69 | 639,139 | +0.05(+0.43%) |
Apr 23, 2015 | 11.51 | 11.66 | 11.48 | 11.64 | 398,491 | +0.13(+1.13%) |
Apr 22, 2015 | 11.57 | 11.66 | 11.38 | 11.51 | 578,206 | -0.06(-0.52%) |
Apr 21, 2015 | 11.75 | 11.76 | 11.56 | 11.57 | 280,220 | -0.16(-1.36%) |
Apr 20, 2015 | 11.63 | 11.73 | 11.55 | 11.73 | 396,565 | +0.18(+1.56%) |
Apr 17, 2015 | 11.52 | 11.64 | 11.46 | 11.55 | 471,291 | -0.03(-0.26%) |
Apr 16, 2015 | 11.69 | 11.83 | 11.56 | 11.58 | 925,860 | -0.10(-0.86%) |
Apr 15, 2015 | 12.05 | 12.10 | 11.58 | 11.68 | 770,954 | -0.31(-2.59%) |
Apr 14, 2015 | 11.95 | 12.10 | 11.93 | 11.99 | 615,295 | -0.01(-0.08%) |
Apr 13, 2015 | 11.95 | 12.06 | 11.81 | 12.00 | 518,211 | +0.03(+0.25%) |
Apr 10, 2015 | 11.92 | 12.08 | 11.87 | 11.97 | 541,835 | +0.06(+0.50%) |
Apr 09, 2015 | 11.86 | 11.92 | 11.61 | 11.91 | 612,121 | +0.15(+1.28%) |
Apr 08, 2015 | 11.43 | 11.76 | 11.43 | 11.76 | 495,913 | +0.35(+3.07%) |
Apr 07, 2015 | 11.60 | 11.69 | 11.41 | 11.41 | 476,629 | -0.19(-1.64%) |
Apr 06, 2015 | 11.57 | 11.79 | 11.47 | 11.60 | 530,070 | -0.08(-0.68%) |
Apr 02, 2015 | 11.40 | 11.68 | 11.68 | 11.68 | 1,182,800 | +0.40(+3.55%) |
Apr 01, 2015 | 11.38 | 11.38 | 11.19 | 11.28 | 546,500 | -0.12(-1.05%) |
Mar 31, 2015 | 11.46 | 11.52 | 11.30 | 11.40 | 417,492 | -0.09(-0.78%) |
Mar 30, 2015 | 11.60 | 11.70 | 11.48 | 11.49 | 527,992 | -0.06(-0.52%) |
Mar 27, 2015 | 11.54 | 11.65 | 11.47 | 11.55 | 368,703 | +0.04(+0.35%) |
Mar 26, 2015 | 11.52 | 11.64 | 11.40 | 11.51 | 399,212 | -0.09(-0.78%) |
Mar 25, 2015 | 11.79 | 11.87 | 11.58 | 11.60 | 515,676 | -0.23(-1.94%) |
Mar 24, 2015 | 11.81 | 11.91 | 11.73 | 11.83 | 309,794 | +0.01(+0.08%) |
Mar 23, 2015 | 11.76 | 11.90 | 11.67 | 11.82 | 344,441 | +0.03(+0.25%) |
Mar 20, 2015 | 12.03 | 12.07 | 11.79 | 11.79 | 690,589 | -0.21(-1.75%) |
Mar 19, 2015 | 11.70 | 12.07 | 11.62 | 12.00 | 809,503 | +0.30(+2.56%) |
Mar 18, 2015 | 11.74 | 11.79 | 11.60 | 11.70 | 419,768 | -0.04(-0.34%) |
Mar 17, 2015 | 11.60 | 11.78 | 11.58 | 11.74 | 323,305 | +0.15(+1.29%) |
Mar 16, 2015 | 11.63 | 11.75 | 11.59 | 11.59 | 383,394 | +0.06(+0.52%) |
Mar 13, 2015 | 11.72 | 11.84 | 11.38 | 11.53 | 427,183 | -0.15(-1.28%) |
Mar 12, 2015 | 11.16 | 11.73 | 11.16 | 11.68 | 764,792 | +0.60(+5.42%) |
Mar 11, 2015 | 11.28 | 11.30 | 11.03 | 11.08 | 631,608 | -0.21(-1.86%) |
Mar 10, 2015 | 11.29 | 11.33 | 11.15 | 11.29 | 469,965 | -0.07(-0.62%) |
Mar 09, 2015 | 11.25 | 11.44 | 11.25 | 11.36 | 372,713 | +0.15(+1.34%) |
Mar 06, 2015 | 11.43 | 11.50 | 11.20 | 11.21 | 609,482 | -0.30(-2.61%) |
Mar 05, 2015 | 11.57 | 11.75 | 11.45 | 11.51 | 325,799 | +0.00(+0.00%) |
Mar 04, 2015 | 11.71 | 11.75 | 11.50 | 11.51 | 549,508 | -0.22(-1.88%) |
Mar 03, 2015 | 11.91 | 11.95 | 11.64 | 11.73 | 669,306 | -0.18(-1.51%) |
Mar 02, 2015 | 11.51 | 12.06 | 11.51 | 11.91 | 785,454 | +0.40(+3.48%) |
Feb 27, 2015 | 11.73 | 11.78 | 11.49 | 11.51 | 630,761 | -0.29(-2.46%) |
Feb 26, 2015 | 11.86 | 11.95 | 11.70 | 11.80 | 472,994 | -0.06(-0.51%) |
Feb 25, 2015 | 11.80 | 11.95 | 11.73 | 11.86 | 429,276 | +0.09(+0.76%) |
Feb 24, 2015 | 11.56 | 11.86 | 11.56 | 11.77 | 588,558 | +0.25(+2.17%) |
Feb 23, 2015 | 11.78 | 11.86 | 11.45 | 11.52 | 608,202 | -0.23(-1.96%) |
Feb 20, 2015 | 11.50 | 11.91 | 11.39 | 11.75 | 1,659,800 | +0.32(+2.80%) |
Feb 19, 2015 | 11.00 | 11.57 | 10.97 | 11.43 | 1,663,542 | +0.12(+1.06%) |
Feb 18, 2015 | 10.84 | 11.40 | 10.75 | 11.31 | 1,676,442 | +0.49(+4.53%) |
Feb 17, 2015 | 10.69 | 10.92 | 10.67 | 10.82 | 540,541 | +0.14(+1.31%) |
Feb 13, 2015 | 10.62 | 10.68 | 10.68 | 10.68 | 324,800 | +0.03(+0.28%) |
Feb 12, 2015 | 10.82 | 10.82 | 10.63 | 10.65 | 490,022 | -0.18(-1.66%) |
Feb 11, 2015 | 10.83 | 10.96 | 10.75 | 10.83 | 275,828 | -0.01(-0.09%) |
Feb 10, 2015 | 10.79 | 10.92 | 10.70 | 10.84 | 373,309 | +0.14(+1.31%) |
Feb 09, 2015 | 10.78 | 10.92 | 10.65 | 10.70 | 418,250 | -0.14(-1.29%) |
Feb 06, 2015 | 10.99 | 10.99 | 10.79 | 10.84 | 531,626 | -0.14(-1.28%) |
Feb 05, 2015 | 11.02 | 11.11 | 10.94 | 10.98 | 471,167 | -0.02(-0.18%) |
Feb 04, 2015 | 10.98 | 11.12 | 10.88 | 11.00 | 733,435 | -0.03(-0.27%) |
Feb 03, 2015 | 10.65 | 11.03 | 10.58 | 11.03 | 696,757 | +0.42(+3.96%) |
Feb 02, 2015 | 10.88 | 10.95 | 10.44 | 10.61 | 1,225,697 | -0.27(-2.48%) |
Jan 30, 2015 | 11.16 | 11.20 | 10.86 | 10.88 | 717,046 | -0.35(-3.12%) |
Jan 29, 2015 | 11.08 | 11.24 | 10.88 | 11.23 | 594,097 | +0.16(+1.45%) |
Jan 28, 2015 | 11.31 | 11.38 | 11.07 | 11.07 | 641,484 | -0.16(-1.42%) |
Jan 27, 2015 | 11.20 | 11.45 | 11.16 | 11.23 | 908,904 | -0.06(-0.53%) |
Jan 26, 2015 | 11.03 | 11.38 | 11.03 | 11.29 | 491,122 | +0.24(+2.17%) |
Jan 23, 2015 | 11.10 | 11.18 | 11.01 | 11.05 | 602,419 | -0.05(-0.45%) |
Jan 22, 2015 | 11.00 | 11.11 | 10.92 | 11.10 | 890,586 | +0.14(+1.28%) |
Jan 21, 2015 | 11.29 | 11.31 | 10.82 | 10.96 | 1,013,114 | -0.30(-2.66%) |
Jan 20, 2015 | 11.46 | 11.58 | 11.08 | 11.26 | 1,252,923 | +0.11(+0.99%) |
Jan 16, 2015 | 10.74 | 11.19 | 10.74 | 11.15 | 1,867,404 | +0.37(+3.43%) |
Jan 15, 2015 | 10.96 | 11.00 | 10.67 | 10.78 | 897,667 | -0.12(-1.10%) |
Jan 14, 2015 | 10.47 | 10.91 | 10.41 | 10.90 | 982,408 | +0.32(+3.02%) |
Jan 13, 2015 | 10.74 | 10.75 | 10.43 | 10.58 | 933,177 | -0.02(-0.19%) |
Jan 12, 2015 | 10.50 | 10.77 | 10.35 | 10.60 | 1,029,703 | +0.43(+4.23%) |
Jan 09, 2015 | 10.18 | 10.33 | 10.07 | 10.17 | 548,146 | +0.02(+0.20%) |
Jan 08, 2015 | 10.07 | 10.24 | 10.00 | 10.15 | 754,148 | +0.16(+1.60%) |
Jan 07, 2015 | 9.880 | 10.12 | 9.845 | 9.990 | 1,223,912 | +0.19(+1.94%) |
Jan 06, 2015 | 10.02 | 10.09 | 9.610 | 9.800 | 655,423 | -0.19(-1.90%) |
Jan 05, 2015 | 10.05 | 10.21 | 9.950 | 9.990 | 774,679 | -0.10(-0.99%) |
Jan 02, 2015 | 10.39 | 10.49 | 9.990 | 10.09 | 670,184 | -0.22(-2.13%) |
Dec 31, 2014 | 10.07 | 10.31 | 10.31 | 10.31 | 1,388,900 | +0.24(+2.38%) |
Dec 30, 2014 | 10.01 | 10.18 | 9.910 | 10.07 | 2,515,966 | +0.08(+0.80%) |
Dec 29, 2014 | 9.990 | 10.07 | 9.980 | 9.990 | 1,431,048 | +0.01(+0.10%) |
Dec 26, 2014 | 10.01 | 10.09 | 9.970 | 9.980 | 764,256 | +0.02(+0.20%) |
Dec 24, 2014 | 9.970 | 9.960 | 9.960 | 9.960 | 468,200 | +0.05(+0.50%) |
Dec 23, 2014 | 10.00 | 10.01 | 9.900 | 9.910 | 575,341 | -0.05(-0.50%) |
Dec 22, 2014 | 9.890 | 10.03 | 9.860 | 9.960 | 673,353 | +0.10(+1.01%) |
Dec 19, 2014 | 9.920 | 10.02 | 9.810 | 9.860 | 1,129,695 | -0.09(-0.90%) |
Dec 18, 2014 | 10.04 | 10.10 | 9.830 | 9.950 | 484,369 | +0.03(+0.30%) |
Dec 17, 2014 | 9.640 | 10.00 | 9.640 | 9.920 | 832,558 | +0.33(+3.44%) |
Dec 16, 2014 | 9.620 | 9.755 | 9.510 | 9.590 | 858,697 | -0.17(-1.74%) |
Dec 15, 2014 | 10.44 | 10.46 | 9.740 | 9.760 | 1,366,520 | -0.59(-5.70%) |
Dec 12, 2014 | 10.65 | 10.73 | 10.34 | 10.35 | 1,660,760 | +0.14(+1.37%) |
Dec 11, 2014 | 9.970 | 10.46 | 9.870 | 10.21 | 693,553 | +0.31(+3.13%) |
Dec 10, 2014 | 9.870 | 10.08 | 9.825 | 9.900 | 705,263 | -0.04(-0.40%) |
Dec 09, 2014 | 9.850 | 9.960 | 9.740 | 9.940 | 830,739 | -0.01(-0.10%) |
Dec 08, 2014 | 9.990 | 10.10 | 9.890 | 9.950 | 813,147 | -0.08(-0.80%) |
Dec 05, 2014 | 9.930 | 10.06 | 9.920 | 10.03 | 640,712 | +0.17(+1.72%) |
Dec 04, 2014 | 9.890 | 10.09 | 9.790 | 9.860 | 961,013 | -0.05(-0.50%) |
Dec 03, 2014 | 9.990 | 9.990 | 9.690 | 9.910 | 1,089,600 | -0.09(-0.90%) |
Dec 02, 2014 | 9.860 | 10.10 | 9.800 | 10.00 | 2,238,189 | +0.19(+1.94%) |
Dec 01, 2014 | 9.790 | 10.15 | 9.760 | 9.810 | 1,840,499 | +0.12(+1.24%) |
Nov 28, 2014 | 9.610 | 10.00 | 9.600 | 9.690 | 374,964 | +0.12(+1.25%) |
Nov 26, 2014 | 9.660 | 9.570 | 9.570 | 9.570 | 273,700 | -0.09(-0.93%) |
Nov 25, 2014 | 9.680 | 9.750 | 9.640 | 9.660 | 872,934 | +0.07(+0.73%) |
Nov 24, 2014 | 9.170 | 9.660 | 9.130 | 9.590 | 1,304,371 | +0.70(+7.87%) |
Nov 21, 2014 | 9.040 | 9.040 | 8.820 | 8.890 | 472,280 | -0.03(-0.34%) |
Nov 20, 2014 | 8.890 | 9.170 | 8.870 | 8.920 | 411,308 | -0.03(-0.34%) |
Nov 19, 2014 | 8.910 | 8.970 | 8.820 | 8.950 | 503,661 | +0.04(+0.45%) |
Nov 18, 2014 | 8.910 | 8.990 | 8.820 | 8.910 | 279,244 | +0.04(+0.45%) |
Nov 17, 2014 | 8.930 | 9.450 | 8.760 | 8.870 | 409,539 | -0.04(-0.45%) |
Nov 14, 2014 | 8.900 | 8.970 | 8.740 | 8.910 | 650,321 | +0.05(+0.56%) |
Nov 13, 2014 | 9.040 | 9.149 | 8.850 | 8.860 | 1,232,646 | -0.15(-1.66%) |
Nov 12, 2014 | 8.950 | 9.050 | 8.820 | 9.010 | 795,377 | +0.07(+0.78%) |
Nov 11, 2014 | 9.060 | 9.190 | 8.930 | 8.940 | 737,462 | -0.15(-1.65%) |
Nov 10, 2014 | 8.920 | 9.100 | 8.900 | 9.090 | 1,637,706 | +0.17(+1.91%) |
Nov 07, 2014 | 8.910 | 8.920 | 8.830 | 8.920 | 352,893 | +0.02(+0.22%) |
Nov 06, 2014 | 8.730 | 8.940 | 8.730 | 8.900 | 431,953 | +0.04(+0.45%) |
Nov 05, 2014 | 8.920 | 8.950 | 8.775 | 8.860 | 383,369 | -0.02(-0.23%) |
Nov 04, 2014 | 8.810 | 9.005 | 8.727 | 8.880 | 1,090,987 | +0.07(+0.79%) |
Nov 03, 2014 | 8.660 | 8.870 | 8.660 | 8.810 | 1,221,029 | +0.19(+2.20%) |
Oct 31, 2014 | 8.640 | 8.650 | 8.470 | 8.620 | 937,891 | +0.02(+0.23%) |
Oct 30, 2014 | 8.430 | 8.600 | 8.420 | 8.600 | 585,503 | +0.16(+1.90%) |
Oct 29, 2014 | 8.620 | 8.640 | 8.420 | 8.440 | 777,967 | -0.20(-2.31%) |
Oct 28, 2014 | 8.030 | 8.700 | 7.870 | 8.640 | 2,487,934 | +0.92(+11.92%) |
Oct 27, 2014 | 7.800 | 7.800 | 7.710 | 7.720 | 1,122,854 | -0.08(-1.03%) |
Oct 24, 2014 | 7.600 | 7.820 | 7.460 | 7.800 | 371,512 | +0.22(+2.90%) |
Oct 23, 2014 | 7.700 | 7.930 | 7.540 | 7.580 | 809,978 | -0.07(-0.92%) |
Oct 22, 2014 | 7.650 | 7.680 | 7.550 | 7.650 | 497,971 | +0.04(+0.53%) |
Oct 21, 2014 | 7.650 | 7.690 | 7.580 | 7.610 | 336,962 | -0.03(-0.39%) |
Oct 20, 2014 | 7.440 | 7.640 | 7.330 | 7.640 | 380,827 | +0.18(+2.41%) |
Oct 17, 2014 | 7.860 | 7.860 | 7.450 | 7.460 | 716,548 | -0.32(-4.11%) |
Oct 16, 2014 | 7.630 | 7.800 | 7.500 | 7.780 | 1,013,954 | +0.01(+0.13%) |
Oct 15, 2014 | 7.770 | 7.890 | 7.620 | 7.770 | 2,393,692 | -0.06(-0.77%) |
Oct 14, 2014 | 7.530 | 7.960 | 7.500 | 7.830 | 5,687,234 | +0.37(+4.96%) |
Oct 13, 2014 | 7.300 | 7.480 | 7.250 | 7.460 | 546,339 | +0.19(+2.61%) |
Oct 10, 2014 | 7.200 | 7.370 | 7.200 | 7.270 | 474,261 | +0.03(+0.41%) |
Oct 09, 2014 | 7.290 | 7.370 | 7.260 | 7.240 | 503,027 | -0.04(-0.55%) |
Oct 08, 2014 | 7.150 | 7.290 | 7.090 | 7.280 | 496,744 | +0.14(+1.96%) |
Oct 07, 2014 | 7.070 | 7.210 | 7.050 | 7.140 | 301,399 | -0.01(-0.14%) |
Oct 06, 2014 | 7.260 | 7.305 | 7.130 | 7.150 | 411,058 | -0.12(-1.65%) |
Oct 03, 2014 | 7.160 | 7.270 | 7.140 | 7.270 | 434,734 | +0.18(+2.54%) |
Oct 02, 2014 | 6.920 | 7.130 | 6.920 | 7.090 | 341,621 | +0.15(+2.16%) |
Oct 01, 2014 | 7.010 | 7.060 | 6.920 | 6.940 | 487,307 | -0.09(-1.28%) |
Sep 30, 2014 | 7.100 | 7.140 | 7.030 | 7.030 | 486,709 | -0.06(-0.85%) |
Sep 29, 2014 | 7.030 | 7.110 | 7.030 | 7.090 | 253,651 | -0.02(-0.28%) |
Sep 26, 2014 | 7.060 | 7.140 | 6.970 | 7.110 | 206,297 | +0.05(+0.71%) |
Sep 25, 2014 | 7.060 | 7.110 | 6.950 | 7.060 | 300,263 | -0.03(-0.42%) |
Sep 24, 2014 | 7.150 | 7.155 | 7.070 | 7.090 | 292,379 | -0.02(-0.28%) |
Sep 23, 2014 | 7.180 | 7.280 | 7.090 | 7.110 | 409,163 | -0.07(-0.97%) |
Sep 22, 2014 | 7.140 | 7.190 | 7.120 | 7.180 | 300,130 | -0.01(-0.14%) |
Sep 19, 2014 | 7.150 | 7.260 | 7.150 | 7.190 | 531,043 | +0.04(+0.56%) |
Sep 18, 2014 | 7.090 | 7.160 | 7.090 | 7.150 | 222,971 | +0.07(+0.99%) |
Sep 17, 2014 | 7.130 | 7.160 | 7.060 | 7.080 | 209,182 | -0.04(-0.56%) |
Sep 16, 2014 | 7.000 | 7.150 | 7.000 | 7.120 | 510,995 | +0.11(+1.57%) |
Sep 15, 2014 | 7.040 | 7.110 | 7.000 | 7.010 | 239,561 | -0.06(-0.85%) |
Sep 12, 2014 | 7.150 | 7.170 | 7.000 | 7.070 | 345,220 | -0.06(-0.84%) |
Sep 11, 2014 | 7.050 | 7.140 | 7.022 | 7.130 | 374,464 | +0.07(+0.99%) |
Sep 10, 2014 | 7.080 | 7.110 | 7.040 | 7.060 | 251,487 | +0.00(+0.00%) |
Sep 09, 2014 | 6.990 | 7.090 | 6.990 | 7.060 | 620,922 | +0.05(+0.71%) |
Sep 08, 2014 | 7.050 | 7.050 | 6.990 | 7.010 | 234,092 | -0.03(-0.43%) |
Sep 05, 2014 | 6.950 | 7.055 | 6.950 | 7.040 | 217,082 | +0.04(+0.57%) |
Sep 04, 2014 | 7.100 | 7.100 | 6.990 | 7.000 | 218,284 | +0.03(+0.43%) |
Sep 03, 2014 | 6.920 | 7.035 | 6.920 | 6.970 | 351,902 | +0.06(+0.87%) |
Sep 02, 2014 | 6.880 | 6.940 | 6.820 | 6.910 | 374,752 | +0.08(+1.17%) |
Aug 29, 2014 | 6.810 | 6.830 | 6.830 | 6.830 | 331,500 | +0.02(+0.29%) |
Aug 28, 2014 | 6.770 | 6.840 | 6.730 | 6.810 | 343,600 | -0.01(-0.15%) |
Aug 27, 2014 | 6.880 | 6.880 | 6.820 | 6.820 | 190,030 | -0.04(-0.58%) |
Aug 26, 2014 | 6.860 | 6.935 | 6.810 | 6.860 | 382,147 | +0.01(+0.15%) |
Aug 25, 2014 | 6.850 | 6.920 | 6.850 | 6.850 | 211,283 | +0.03(+0.44%) |
Aug 22, 2014 | 6.800 | 6.957 | 6.775 | 6.820 | 193,840 | +0.01(+0.15%) |
Aug 21, 2014 | 6.810 | 6.840 | 6.745 | 6.810 | 191,521 | +0.01(+0.15%) |
Aug 20, 2014 | 6.700 | 6.820 | 6.690 | 6.800 | 316,515 | +0.05(+0.74%) |
Aug 19, 2014 | 6.770 | 6.830 | 6.740 | 6.750 | 138,072 | -0.03(-0.44%) |
Aug 18, 2014 | 6.800 | 6.810 | 6.740 | 6.780 | 182,419 | +0.05(+0.74%) |
Aug 15, 2014 | 6.840 | 6.850 | 6.660 | 6.730 | 256,723 | -0.04(-0.59%) |
Aug 14, 2014 | 6.750 | 6.800 | 6.730 | 6.770 | 140,447 | +0.00(+0.00%) |
Aug 13, 2014 | 6.860 | 6.860 | 6.755 | 6.770 | 430,263 | -0.05(-0.73%) |
Aug 12, 2014 | 6.890 | 6.940 | 6.770 | 6.820 | 215,349 | -0.11(-1.59%) |
Aug 11, 2014 | 6.870 | 6.970 | 6.800 | 6.930 | 280,841 | +0.11(+1.61%) |
Aug 08, 2014 | 6.750 | 6.860 | 6.710 | 6.820 | 253,094 | +0.07(+1.04%) |
Aug 07, 2014 | 6.830 | 6.870 | 6.700 | 6.750 | 321,397 | -0.07(-1.03%) |
Aug 06, 2014 | 6.730 | 6.910 | 6.730 | 6.820 | 254,140 | +0.03(+0.44%) |
Aug 05, 2014 | 6.730 | 6.860 | 6.692 | 6.790 | 319,610 | +0.03(+0.44%) |
Aug 04, 2014 | 6.800 | 6.830 | 6.710 | 6.760 | 529,480 | -0.02(-0.29%) |
Aug 01, 2014 | 6.880 | 6.940 | 6.745 | 6.780 | 333,258 | -0.07(-1.02%) |
Jul 31, 2014 | 6.900 | 7.000 | 6.850 | 6.850 | 540,840 | -0.14(-2.00%) |
Jul 30, 2014 | 6.970 | 7.080 | 6.900 | 6.990 | 715,336 | +0.08(+1.16%) |
Jul 29, 2014 | 6.330 | 7.035 | 6.315 | 6.910 | 2,068,364 | +0.63(+10.03%) |
Jul 28, 2014 | 6.280 | 6.330 | 6.230 | 6.280 | 980,535 | -0.01(-0.16%) |
Jul 25, 2014 | 6.240 | 6.320 | 6.210 | 6.290 | 667,778 | +0.00(+0.00%) |
Jul 24, 2014 | 6.320 | 6.350 | 6.260 | 6.290 | 273,913 | +0.01(+0.16%) |
Jul 23, 2014 | 6.270 | 6.340 | 6.250 | 6.280 | 308,453 | +0.00(+0.00%) |
Jul 22, 2014 | 6.300 | 6.330 | 6.240 | 6.280 | 613,566 | +0.03(+0.48%) |
Jul 21, 2014 | 6.250 | 6.290 | 6.230 | 6.250 | 1,059,787 | -0.03(-0.48%) |
Jul 18, 2014 | 6.180 | 6.328 | 6.180 | 6.280 | 969,003 | +0.08(+1.29%) |
Jul 17, 2014 | 6.260 | 6.320 | 6.190 | 6.200 | 473,899 | -0.09(-1.43%) |
Jul 16, 2014 | 6.350 | 6.385 | 6.290 | 6.290 | 468,720 | -0.01(-0.16%) |
Jul 15, 2014 | 6.350 | 6.390 | 6.290 | 6.300 | 694,506 | -0.03(-0.47%) |
Jul 14, 2014 | 6.430 | 6.460 | 6.330 | 6.330 | 583,980 | -0.05(-0.78%) |
Jul 11, 2014 | 6.400 | 6.440 | 6.370 | 6.380 | 322,399 | -0.05(-0.78%) |
Jul 10, 2014 | 6.300 | 6.470 | 6.270 | 6.430 | 347,240 | -0.02(-0.31%) |
Jul 09, 2014 | 6.440 | 6.510 | 6.370 | 6.450 | 458,549 | +0.01(+0.16%) |
Jul 08, 2014 | 6.450 | 6.540 | 6.360 | 6.440 | 502,133 | -0.05(-0.77%) |
Jul 07, 2014 | 6.570 | 6.570 | 6.480 | 6.490 | 393,799 | -0.12(-1.82%) |
Jul 03, 2014 | 6.570 | 6.610 | 6.610 | 6.610 | 145,900 | +0.09(+1.38%) |
Jul 02, 2014 | 6.550 | 6.590 | 6.470 | 6.520 | 260,280 | -0.06(-0.91%) |
Jul 01, 2014 | 6.570 | 6.665 | 6.550 | 6.580 | 485,419 | +0.06(+0.92%) |
Jun 30, 2014 | 6.520 | 6.570 | 6.490 | 6.520 | 314,925 | -0.03(-0.46%) |
Jun 27, 2014 | 6.490 | 6.595 | 6.490 | 6.550 | 875,767 | +0.02(+0.31%) |
Jun 26, 2014 | 6.570 | 6.610 | 6.510 | 6.530 | 263,829 | -0.07(-1.06%) |
Jun 25, 2014 | 6.500 | 6.610 | 6.450 | 6.600 | 359,794 | +0.05(+0.76%) |
Jun 24, 2014 | 6.530 | 6.630 | 6.505 | 6.550 | 418,175 | -0.01(-0.15%) |
Jun 23, 2014 | 6.540 | 6.600 | 6.452 | 6.560 | 502,542 | +0.00(+0.00%) |
Jun 20, 2014 | 6.570 | 6.590 | 6.480 | 6.560 | 631,209 | +0.04(+0.61%) |
Jun 19, 2014 | 6.590 | 6.620 | 6.500 | 6.520 | 333,527 | -0.02(-0.31%) |
Jun 18, 2014 | 6.420 | 6.540 | 6.340 | 6.540 | 1,140,224 | +0.09(+1.40%) |
Jun 17, 2014 | 6.420 | 6.520 | 6.330 | 6.450 | 530,701 | +0.01(+0.16%) |
Jun 16, 2014 | 6.430 | 6.450 | 6.355 | 6.440 | 239,013 | +0.03(+0.47%) |
Jun 13, 2014 | 6.430 | 6.489 | 6.290 | 6.410 | 958,810 | +0.02(+0.31%) |
Jun 12, 2014 | 6.530 | 6.580 | 6.390 | 6.390 | 625,634 | -0.18(-2.74%) |
Jun 11, 2014 | 6.580 | 6.650 | 6.540 | 6.570 | 253,445 | -0.07(-1.05%) |
Jun 10, 2014 | 6.570 | 6.650 | 6.550 | 6.640 | 304,391 | +0.09(+1.37%) |
Jun 06, 2014 | 6.520 | 6.630 | 6.500 | 6.550 | 600,556 | +0.00(+0.00%) |
Jun 05, 2014 | 6.480 | 6.570 | 6.430 | 6.550 | 602,956 | +0.07(+1.08%) |
Jun 04, 2014 | 6.400 | 6.500 | 6.400 | 6.480 | 386,033 | +0.02(+0.31%) |
Jun 03, 2014 | 6.540 | 6.540 | 6.440 | 6.460 | 627,561 | -0.08(-1.22%) |