Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.120 | 4.214 | 4.069 | 4.145 | 124,689 | +0.02(+0.41%) |
May 28, 2015 | 4.145 | 4.179 | 4.098 | 4.128 | 131,969 | -0.02(-0.41%) |
May 27, 2015 | 4.128 | 4.188 | 4.051 | 4.145 | 160,972 | +0.05(+1.25%) |
May 26, 2015 | 4.103 | 4.145 | 4.026 | 4.094 | 158,230 | -0.06(-1.44%) |
May 22, 2015 | 4.256 | 4.154 | 4.154 | 4.154 | 107,744 | -0.10(-2.40%) |
May 21, 2015 | 4.196 | 4.291 | 4.137 | 4.256 | 129,467 | +0.03(+0.81%) |
May 20, 2015 | 4.214 | 4.333 | 4.060 | 4.222 | 233,516 | +0.03(+0.81%) |
May 19, 2015 | 4.350 | 4.376 | 4.188 | 4.188 | 137,017 | -0.19(-4.29%) |
May 18, 2015 | 4.376 | 4.435 | 4.273 | 4.376 | 222,226 | -0.03(-0.77%) |
May 15, 2015 | 4.307 | 4.428 | 4.299 | 4.410 | 158,356 | +0.11(+2.58%) |
May 14, 2015 | 4.393 | 4.393 | 4.265 | 4.299 | 155,015 | -0.07(-1.56%) |
May 13, 2015 | 4.307 | 4.410 | 4.256 | 4.367 | 181,051 | +0.05(+1.19%) |
May 12, 2015 | 4.538 | 4.538 | 4.137 | 4.316 | 261,025 | -0.13(-2.88%) |
May 11, 2015 | 4.026 | 4.512 | 4.026 | 4.444 | 303,979 | +0.43(+10.85%) |
May 08, 2015 | 4.179 | 4.290 | 3.975 | 4.009 | 280,512 | -0.17(-4.08%) |
May 07, 2015 | 3.634 | 4.324 | 3.582 | 4.179 | 1,108,564 | +0.64(+18.07%) |
May 06, 2015 | 3.574 | 3.651 | 3.540 | 3.540 | 225,133 | -0.02(-0.48%) |
May 05, 2015 | 3.591 | 3.659 | 3.548 | 3.557 | 141,457 | -0.07(-1.88%) |
May 04, 2015 | 3.617 | 3.693 | 3.608 | 3.625 | 154,645 | +0.00(+0.00%) |
May 01, 2015 | 3.617 | 3.693 | 3.566 | 3.625 | 117,681 | +0.02(+0.47%) |
Apr 30, 2015 | 3.761 | 3.769 | 3.566 | 3.608 | 295,204 | -0.20(-5.13%) |
Apr 29, 2015 | 3.769 | 3.863 | 3.769 | 3.803 | 104,454 | +0.02(+0.45%) |
Apr 28, 2015 | 3.888 | 3.956 | 3.710 | 3.786 | 239,847 | -0.10(-2.62%) |
Apr 27, 2015 | 3.846 | 3.939 | 3.803 | 3.888 | 293,040 | +0.08(+2.00%) |
Apr 24, 2015 | 3.871 | 3.931 | 3.761 | 3.812 | 128,526 | -0.08(-1.96%) |
Apr 23, 2015 | 3.786 | 3.939 | 3.659 | 3.888 | 167,396 | +0.07(+1.78%) |
Apr 22, 2015 | 3.523 | 3.965 | 3.515 | 3.820 | 675,992 | +0.40(+11.66%) |
Apr 21, 2015 | 3.387 | 3.515 | 3.336 | 3.421 | 133,189 | +0.03(+1.00%) |
Apr 20, 2015 | 3.336 | 3.404 | 3.268 | 3.387 | 302,377 | +0.06(+1.79%) |
Apr 17, 2015 | 3.396 | 3.396 | 3.277 | 3.328 | 389,018 | -0.10(-2.97%) |
Apr 16, 2015 | 3.464 | 3.489 | 3.413 | 3.430 | 227,681 | -0.03(-0.98%) |
Apr 15, 2015 | 3.464 | 3.515 | 3.455 | 3.464 | 152,706 | +0.00(+0.00%) |
Apr 14, 2015 | 3.506 | 3.532 | 3.464 | 3.464 | 129,717 | -0.02(-0.49%) |
Apr 13, 2015 | 3.549 | 3.566 | 3.489 | 3.481 | 210,352 | -0.07(-1.91%) |
Apr 10, 2015 | 3.676 | 3.727 | 3.549 | 3.549 | 148,746 | -0.13(-3.46%) |
Apr 09, 2015 | 3.761 | 3.795 | 3.667 | 3.676 | 172,462 | -0.11(-2.91%) |
Apr 08, 2015 | 3.557 | 3.897 | 3.557 | 3.786 | 169,028 | +0.22(+6.19%) |
Apr 07, 2015 | 3.549 | 3.667 | 3.455 | 3.566 | 284,506 | -0.01(-0.24%) |
Apr 06, 2015 | 3.574 | 3.676 | 3.481 | 3.574 | 128,087 | -0.03(-0.94%) |
Apr 02, 2015 | 3.684 | 3.608 | 3.608 | 3.608 | 96,001 | -0.09(-2.52%) |
Apr 01, 2015 | 3.438 | 3.701 | 3.438 | 3.701 | 296,345 | +0.24(+6.86%) |
Mar 31, 2015 | 3.574 | 3.574 | 3.455 | 3.464 | 133,887 | -0.14(-4.00%) |
Mar 30, 2015 | 3.617 | 3.676 | 3.566 | 3.608 | 92,670 | +0.03(+0.71%) |
Mar 27, 2015 | 3.667 | 3.710 | 3.557 | 3.583 | 145,360 | -0.08(-2.31%) |
Mar 26, 2015 | 3.829 | 3.846 | 3.633 | 3.667 | 150,944 | -0.15(-4.00%) |
Mar 25, 2015 | 3.931 | 3.931 | 3.803 | 3.820 | 275,799 | -0.10(-2.60%) |
Mar 24, 2015 | 3.820 | 3.931 | 3.812 | 3.922 | 145,216 | +0.09(+2.44%) |
Mar 23, 2015 | 3.820 | 3.948 | 3.789 | 3.829 | 304,857 | +0.03(+0.67%) |
Mar 20, 2015 | 3.812 | 3.905 | 3.727 | 3.803 | 346,706 | +0.04(+1.13%) |
Mar 19, 2015 | 3.633 | 3.778 | 3.608 | 3.761 | 202,799 | +0.11(+3.02%) |
Mar 18, 2015 | 3.447 | 3.667 | 3.438 | 3.650 | 145,460 | +0.18(+5.13%) |
Mar 17, 2015 | 3.438 | 3.506 | 3.430 | 3.472 | 63,908 | +0.03(+0.74%) |
Mar 16, 2015 | 3.481 | 3.566 | 3.421 | 3.447 | 230,014 | -0.03(-0.73%) |
Mar 13, 2015 | 3.540 | 3.574 | 3.430 | 3.472 | 228,357 | -0.06(-1.68%) |
Mar 12, 2015 | 3.684 | 3.701 | 3.506 | 3.532 | 130,838 | -0.11(-3.03%) |
Mar 11, 2015 | 3.498 | 3.672 | 3.472 | 3.642 | 136,556 | +0.16(+4.63%) |
Mar 10, 2015 | 3.523 | 3.574 | 3.413 | 3.481 | 142,852 | -0.08(-2.38%) |
Mar 09, 2015 | 3.523 | 3.633 | 3.523 | 3.566 | 128,747 | +0.03(+0.72%) |
Mar 06, 2015 | 3.735 | 3.735 | 3.464 | 3.540 | 169,519 | -0.23(-6.08%) |
Mar 05, 2015 | 3.532 | 3.786 | 3.464 | 3.769 | 155,298 | +0.25(+7.25%) |
Mar 04, 2015 | 3.472 | 3.472 | 3.472 | 3.515 | 225,512 | +0.04(+1.22%) |
Mar 03, 2015 | 3.455 | 3.566 | 3.447 | 3.472 | 271,587 | +0.01(+0.25%) |
Mar 02, 2015 | 3.506 | 3.557 | 3.455 | 3.464 | 222,480 | -0.04(-1.21%) |
Feb 27, 2015 | 3.642 | 3.735 | 3.506 | 3.506 | 179,335 | -0.15(-4.18%) |
Feb 26, 2015 | 3.752 | 3.897 | 3.549 | 3.659 | 478,139 | +0.30(+8.84%) |
Feb 25, 2015 | 3.481 | 3.506 | 3.328 | 3.362 | 210,066 | -0.11(-3.18%) |
Feb 24, 2015 | 3.540 | 3.617 | 3.459 | 3.472 | 78,851 | -0.05(-1.45%) |
Feb 23, 2015 | 3.489 | 3.557 | 3.404 | 3.523 | 107,970 | +0.00(+0.00%) |
Feb 20, 2015 | 3.540 | 3.566 | 3.481 | 3.523 | 102,947 | +0.00(+0.00%) |
Feb 19, 2015 | 3.532 | 3.608 | 3.506 | 3.523 | 115,803 | -0.03(-0.72%) |
Feb 18, 2015 | 3.701 | 3.701 | 3.455 | 3.549 | 132,342 | -0.14(-3.91%) |
Feb 17, 2015 | 3.710 | 3.786 | 3.667 | 3.693 | 68,469 | +0.01(+0.23%) |
Feb 13, 2015 | 3.693 | 3.684 | 3.684 | 3.684 | 87,991 | -0.01(-0.23%) |
Feb 12, 2015 | 3.718 | 3.769 | 3.642 | 3.693 | 106,729 | +0.01(+0.23%) |
Feb 11, 2015 | 3.914 | 3.931 | 3.676 | 3.684 | 149,993 | -0.22(-5.65%) |
Feb 10, 2015 | 3.854 | 3.956 | 3.736 | 3.905 | 257,339 | +0.08(+2.22%) |
Feb 09, 2015 | 3.608 | 3.846 | 3.481 | 3.820 | 226,498 | +0.19(+5.14%) |
Feb 06, 2015 | 3.557 | 3.650 | 3.489 | 3.633 | 167,965 | +0.11(+3.13%) |
Feb 05, 2015 | 3.421 | 3.548 | 3.396 | 3.523 | 193,152 | +0.13(+3.75%) |
Feb 04, 2015 | 3.523 | 3.608 | 3.396 | 3.396 | 200,631 | -0.14(-3.85%) |
Feb 03, 2015 | 3.413 | 3.591 | 3.396 | 3.532 | 137,624 | +0.14(+4.24%) |
Feb 02, 2015 | 3.219 | 3.409 | 3.219 | 3.388 | 154,966 | +0.17(+5.25%) |
Jan 30, 2015 | 3.354 | 3.396 | 3.219 | 3.219 | 128,350 | -0.16(-4.75%) |
Jan 29, 2015 | 3.329 | 3.413 | 3.261 | 3.380 | 226,296 | +0.06(+1.78%) |
Jan 28, 2015 | 3.456 | 3.616 | 3.282 | 3.320 | 162,609 | -0.11(-3.20%) |
Jan 27, 2015 | 3.422 | 3.481 | 3.396 | 3.430 | 74,695 | -0.03(-0.73%) |
Jan 26, 2015 | 3.396 | 3.506 | 3.380 | 3.456 | 191,236 | +0.06(+1.74%) |
Jan 23, 2015 | 3.354 | 3.549 | 3.278 | 3.396 | 178,076 | +0.05(+1.52%) |
Jan 22, 2015 | 3.304 | 3.371 | 3.236 | 3.346 | 190,437 | +0.07(+2.06%) |
Jan 21, 2015 | 3.439 | 3.456 | 3.244 | 3.278 | 117,551 | -0.16(-4.67%) |
Jan 20, 2015 | 3.557 | 3.574 | 3.346 | 3.439 | 143,838 | -0.10(-2.86%) |
Jan 16, 2015 | 3.329 | 3.565 | 3.329 | 3.540 | 145,501 | +0.20(+6.08%) |
Jan 15, 2015 | 3.557 | 3.557 | 3.329 | 3.337 | 147,200 | -0.20(-5.73%) |
Jan 14, 2015 | 3.701 | 3.743 | 3.464 | 3.540 | 181,331 | -0.19(-5.20%) |
Jan 13, 2015 | 3.667 | 3.768 | 3.599 | 3.734 | 243,242 | +0.09(+2.55%) |
Jan 12, 2015 | 3.667 | 3.751 | 3.595 | 3.641 | 127,903 | -0.05(-1.37%) |
Jan 09, 2015 | 3.743 | 3.751 | 3.650 | 3.692 | 139,685 | -0.03(-0.68%) |
Jan 08, 2015 | 3.574 | 3.734 | 3.396 | 3.717 | 353,553 | +0.18(+5.01%) |
Jan 07, 2015 | 3.853 | 3.853 | 3.523 | 3.540 | 312,588 | -0.30(-7.91%) |
Jan 06, 2015 | 3.954 | 3.963 | 3.810 | 3.844 | 484,461 | -0.11(-2.78%) |
Jan 05, 2015 | 3.988 | 4.148 | 3.870 | 3.954 | 448,170 | -0.06(-1.47%) |
Jan 02, 2015 | 3.903 | 4.115 | 3.853 | 4.013 | 815,389 | +0.14(+3.49%) |
Dec 31, 2014 | 3.861 | 3.878 | 3.878 | 3.878 | 365,967 | +0.03(+0.88%) |
Dec 30, 2014 | 3.794 | 3.971 | 3.760 | 3.844 | 462,902 | +0.06(+1.56%) |
Dec 29, 2014 | 4.047 | 4.148 | 3.777 | 3.785 | 210,115 | -0.19(-4.68%) |
Dec 26, 2014 | 4.393 | 4.393 | 3.937 | 3.971 | 553,068 | -0.42(-9.62%) |
Dec 24, 2014 | 4.469 | 4.393 | 4.393 | 4.393 | 214,822 | -0.04(-0.95%) |
Dec 23, 2014 | 4.098 | 4.457 | 4.081 | 4.436 | 753,470 | +0.35(+8.70%) |
Dec 22, 2014 | 3.903 | 4.089 | 3.861 | 4.081 | 477,257 | +0.21(+5.46%) |
Dec 19, 2014 | 3.625 | 4.001 | 3.608 | 3.870 | 864,806 | +0.25(+6.76%) |
Dec 18, 2014 | 3.515 | 3.667 | 3.464 | 3.625 | 470,507 | +0.14(+4.13%) |
Dec 17, 2014 | 3.396 | 3.489 | 3.320 | 3.481 | 398,034 | +0.08(+2.49%) |
Dec 16, 2014 | 3.329 | 3.489 | 3.329 | 3.396 | 362,263 | +0.07(+2.03%) |
Dec 15, 2014 | 3.413 | 3.464 | 3.304 | 3.329 | 233,523 | -0.07(-1.99%) |
Dec 12, 2014 | 3.371 | 3.464 | 3.253 | 3.396 | 308,877 | -0.01(-0.25%) |
Dec 11, 2014 | 3.261 | 3.481 | 3.261 | 3.405 | 275,314 | +0.13(+3.87%) |
Dec 10, 2014 | 3.430 | 3.489 | 3.278 | 3.278 | 222,367 | -0.16(-4.67%) |
Dec 09, 2014 | 3.194 | 3.481 | 3.071 | 3.439 | 490,837 | +0.23(+7.11%) |
Dec 08, 2014 | 3.244 | 3.337 | 3.202 | 3.211 | 311,214 | -0.03(-0.78%) |
Dec 05, 2014 | 3.075 | 3.278 | 3.050 | 3.236 | 664,547 | +0.15(+4.93%) |
Dec 04, 2014 | 3.067 | 3.126 | 3.067 | 3.084 | 1,041,622 | +0.02(+0.55%) |
Dec 03, 2014 | 3.042 | 3.151 | 3.025 | 3.067 | 758,913 | +0.01(+0.28%) |
Dec 02, 2014 | 3.067 | 3.141 | 3.033 | 3.058 | 297,411 | -0.03(-0.82%) |
Dec 01, 2014 | 3.042 | 3.151 | 3.016 | 3.084 | 406,709 | +0.02(+0.55%) |
Nov 28, 2014 | 3.135 | 3.143 | 3.058 | 3.067 | 160,511 | -0.06(-2.02%) |
Nov 26, 2014 | 3.067 | 3.130 | 3.130 | 3.130 | 224,646 | +0.08(+2.63%) |
Nov 25, 2014 | 3.033 | 3.143 | 2.974 | 3.050 | 514,201 | +0.03(+0.84%) |
Nov 24, 2014 | 3.016 | 3.058 | 2.974 | 3.025 | 579,422 | +0.03(+0.85%) |
Nov 21, 2014 | 3.135 | 3.160 | 2.982 | 2.999 | 662,758 | -0.08(-2.47%) |
Nov 20, 2014 | 3.109 | 3.253 | 3.067 | 3.075 | 840,443 | -0.05(-1.62%) |
Nov 19, 2014 | 3.101 | 3.177 | 3.050 | 3.126 | 500,706 | +0.04(+1.37%) |
Nov 18, 2014 | 3.016 | 3.126 | 2.991 | 3.084 | 360,380 | +0.06(+1.96%) |
Nov 17, 2014 | 2.999 | 3.042 | 2.949 | 3.025 | 522,850 | +0.00(+0.00%) |
Nov 14, 2014 | 3.033 | 3.050 | 2.906 | 3.025 | 538,266 | -0.02(-0.56%) |
Nov 13, 2014 | 3.211 | 3.211 | 3.033 | 3.042 | 421,017 | -0.17(-5.26%) |
Nov 12, 2014 | 3.194 | 3.261 | 3.147 | 3.211 | 463,616 | +0.03(+0.80%) |
Nov 11, 2014 | 3.278 | 3.278 | 3.164 | 3.185 | 298,733 | -0.09(-2.84%) |
Nov 10, 2014 | 3.295 | 3.304 | 3.202 | 3.278 | 317,673 | -0.02(-0.51%) |
Nov 07, 2014 | 3.295 | 3.329 | 3.236 | 3.295 | 850,334 | +0.04(+1.30%) |
Nov 06, 2014 | 3.118 | 3.329 | 2.661 | 3.253 | 853,144 | +0.05(+1.58%) |
Nov 05, 2014 | 3.067 | 3.320 | 3.042 | 3.202 | 636,873 | +0.13(+4.12%) |
Nov 04, 2014 | 3.159 | 3.185 | 3.067 | 3.075 | 279,953 | -0.10(-3.17%) |
Nov 03, 2014 | 3.210 | 3.243 | 3.159 | 3.176 | 467,917 | -0.04(-1.31%) |
Oct 31, 2014 | 3.134 | 3.243 | 3.105 | 3.218 | 340,678 | +0.12(+3.79%) |
Oct 30, 2014 | 3.176 | 3.210 | 3.092 | 3.101 | 421,938 | -0.08(-2.64%) |
Oct 29, 2014 | 3.210 | 3.210 | 3.168 | 3.185 | 318,537 | -0.01(-0.26%) |
Oct 28, 2014 | 3.168 | 3.218 | 3.075 | 3.193 | 479,993 | +0.04(+1.33%) |
Oct 27, 2014 | 3.235 | 3.260 | 3.117 | 3.151 | 216,249 | -0.11(-3.35%) |
Oct 24, 2014 | 3.252 | 3.277 | 3.151 | 3.260 | 251,938 | +0.01(+0.26%) |
Oct 23, 2014 | 3.227 | 3.277 | 3.193 | 3.252 | 288,415 | +0.04(+1.31%) |
Oct 22, 2014 | 3.327 | 3.361 | 3.193 | 3.210 | 681,255 | -0.12(-3.54%) |
Oct 21, 2014 | 3.319 | 3.403 | 3.235 | 3.327 | 632,535 | +0.06(+1.80%) |
Oct 20, 2014 | 3.243 | 3.260 | 3.210 | 3.269 | 419,797 | +0.01(+0.26%) |
Oct 17, 2014 | 3.319 | 3.327 | 3.168 | 3.260 | 332,146 | -0.01(-0.26%) |
Oct 16, 2014 | 3.227 | 3.294 | 3.134 | 3.269 | 348,885 | +0.00(+0.00%) |
Oct 15, 2014 | 3.285 | 3.319 | 3.117 | 3.269 | 520,681 | -0.07(-2.02%) |
Oct 14, 2014 | 3.294 | 3.344 | 3.176 | 3.336 | 741,387 | +0.08(+2.58%) |
Oct 13, 2014 | 3.159 | 3.319 | 3.092 | 3.252 | 559,310 | +0.11(+3.48%) |
Oct 10, 2014 | 3.109 | 3.201 | 3.067 | 3.143 | 650,800 | +0.02(+0.54%) |
Oct 09, 2014 | 3.302 | 3.302 | 3.042 | 3.126 | 877,859 | -0.16(-4.86%) |
Oct 08, 2014 | 3.277 | 3.336 | 3.109 | 3.285 | 886,371 | -0.01(-0.26%) |
Oct 07, 2014 | 3.294 | 3.319 | 3.201 | 3.294 | 670,405 | -0.02(-0.63%) |
Oct 06, 2014 | 3.361 | 3.365 | 3.269 | 3.315 | 698,688 | -0.03(-0.88%) |
Oct 03, 2014 | 3.521 | 3.580 | 3.285 | 3.344 | 1,022,838 | -0.14(-4.10%) |
Oct 02, 2014 | 3.521 | 3.558 | 3.386 | 3.487 | 585,905 | -0.04(-1.19%) |
Oct 01, 2014 | 3.496 | 3.563 | 3.428 | 3.529 | 850,872 | +0.04(+1.20%) |
Sep 30, 2014 | 3.538 | 3.605 | 3.470 | 3.487 | 885,300 | -0.07(-1.89%) |
Sep 29, 2014 | 3.580 | 3.622 | 3.428 | 3.554 | 716,656 | -0.07(-1.86%) |
Sep 26, 2014 | 3.655 | 3.680 | 3.512 | 3.622 | 756,104 | -0.01(-0.23%) |
Sep 25, 2014 | 3.554 | 3.672 | 3.504 | 3.630 | 814,543 | +0.05(+1.41%) |
Sep 24, 2014 | 3.571 | 3.655 | 3.454 | 3.580 | 919,076 | +0.06(+1.67%) |
Sep 23, 2014 | 3.344 | 3.655 | 3.307 | 3.521 | 1,609,970 | +0.19(+5.81%) |
Sep 22, 2014 | 3.302 | 3.428 | 3.302 | 3.327 | 1,184,714 | -0.03(-1.00%) |
Sep 19, 2014 | 3.496 | 3.504 | 3.294 | 3.361 | 2,586,111 | -0.06(-1.72%) |
Sep 18, 2014 | 3.344 | 3.781 | 3.294 | 3.420 | 12,353,838 | -2.88(-45.73%) |
Sep 17, 2014 | 6.596 | 6.647 | 6.277 | 6.302 | 565,177 | -0.28(-4.21%) |
Sep 16, 2014 | 6.831 | 6.848 | 6.571 | 6.579 | 303,024 | -0.26(-3.81%) |
Sep 15, 2014 | 7.218 | 7.218 | 6.655 | 6.840 | 515,031 | -0.44(-6.00%) |
Sep 12, 2014 | 7.092 | 7.411 | 7.075 | 7.277 | 341,867 | +0.13(+1.88%) |
Sep 11, 2014 | 7.100 | 7.252 | 7.033 | 7.142 | 316,233 | +0.00(+0.00%) |
Sep 10, 2014 | 7.067 | 7.176 | 7.016 | 7.142 | 429,450 | +0.09(+1.31%) |
Sep 09, 2014 | 7.243 | 7.243 | 6.999 | 7.050 | 229,547 | -0.21(-2.89%) |
Sep 08, 2014 | 7.201 | 7.403 | 7.025 | 7.260 | 319,738 | +0.11(+1.53%) |
Sep 05, 2014 | 7.159 | 7.184 | 6.966 | 7.151 | 244,910 | -0.03(-0.35%) |
Sep 04, 2014 | 6.974 | 7.394 | 6.974 | 7.176 | 353,167 | +0.22(+3.14%) |
Sep 03, 2014 | 7.016 | 7.151 | 6.924 | 6.957 | 727,129 | -0.04(-0.60%) |
Sep 02, 2014 | 7.226 | 7.352 | 6.974 | 6.999 | 597,338 | -0.21(-2.91%) |
Aug 29, 2014 | 7.252 | 7.209 | 7.209 | 7.209 | 205,767 | -0.04(-0.58%) |
Aug 28, 2014 | 7.361 | 7.453 | 7.226 | 7.252 | 171,134 | -0.15(-2.04%) |
Aug 27, 2014 | 7.361 | 7.470 | 7.319 | 7.403 | 160,591 | +0.03(+0.34%) |
Aug 26, 2014 | 7.394 | 7.529 | 7.336 | 7.378 | 226,894 | +0.00(+0.00%) |
Aug 25, 2014 | 7.630 | 7.705 | 7.361 | 7.378 | 170,369 | -0.22(-2.88%) |
Aug 22, 2014 | 7.453 | 7.697 | 7.403 | 7.596 | 221,899 | +0.14(+1.92%) |
Aug 21, 2014 | 7.478 | 7.571 | 7.420 | 7.453 | 194,496 | -0.03(-0.34%) |
Aug 20, 2014 | 7.529 | 7.567 | 7.394 | 7.478 | 248,387 | -0.08(-1.11%) |
Aug 19, 2014 | 7.487 | 7.630 | 7.420 | 7.562 | 321,864 | +0.08(+1.01%) |
Aug 18, 2014 | 7.848 | 7.848 | 7.457 | 7.487 | 503,242 | -0.28(-3.57%) |
Aug 15, 2014 | 7.890 | 8.025 | 7.705 | 7.764 | 242,294 | -0.03(-0.43%) |
Aug 14, 2014 | 7.873 | 7.991 | 7.730 | 7.798 | 204,549 | -0.04(-0.54%) |
Aug 13, 2014 | 7.756 | 8.033 | 7.714 | 7.840 | 427,826 | +0.18(+2.41%) |
Aug 12, 2014 | 8.504 | 8.504 | 7.646 | 7.655 | 1,007,352 | -0.91(-10.60%) |
Aug 11, 2014 | 8.856 | 8.949 | 8.529 | 8.562 | 245,638 | -0.28(-3.14%) |
Aug 08, 2014 | 9.033 | 9.071 | 8.810 | 8.840 | 260,068 | -0.20(-2.23%) |
Aug 07, 2014 | 9.411 | 9.487 | 8.932 | 9.041 | 245,794 | -0.34(-3.58%) |
Aug 06, 2014 | 9.671 | 9.882 | 9.302 | 9.377 | 827,209 | +0.43(+4.79%) |
Aug 05, 2014 | 9.075 | 9.075 | 8.806 | 8.949 | 427,222 | -0.16(-1.75%) |
Aug 04, 2014 | 9.352 | 9.487 | 9.083 | 9.108 | 367,036 | -0.25(-2.69%) |
Aug 01, 2014 | 9.209 | 9.428 | 9.209 | 9.361 | 249,323 | +0.13(+1.46%) |
Jul 31, 2014 | 9.302 | 9.394 | 8.924 | 9.226 | 153,282 | -0.21(-2.22%) |
Jul 30, 2014 | 9.578 | 9.649 | 9.335 | 9.436 | 284,703 | -0.01(-0.09%) |
Jul 29, 2014 | 9.646 | 9.731 | 9.243 | 9.444 | 213,112 | -0.18(-1.92%) |
Jul 28, 2014 | 9.495 | 9.771 | 9.285 | 9.629 | 209,790 | +0.13(+1.32%) |
Jul 25, 2014 | 9.662 | 9.713 | 9.469 | 9.503 | 143,554 | -0.28(-2.83%) |
Jul 24, 2014 | 9.897 | 9.973 | 9.536 | 9.780 | 128,621 | -0.06(-0.60%) |
Jul 23, 2014 | 9.897 | 10.01 | 9.763 | 9.838 | 127,436 | -0.04(-0.42%) |
Jul 22, 2014 | 9.956 | 9.973 | 9.755 | 9.880 | 168,265 | +0.03(+0.26%) |
Jul 21, 2014 | 9.922 | 10.02 | 9.822 | 9.855 | 149,067 | -0.13(-1.26%) |
Jul 18, 2014 | 9.847 | 10.18 | 9.755 | 9.981 | 348,486 | +0.16(+1.62%) |
Jul 17, 2014 | 10.06 | 10.22 | 9.687 | 9.822 | 388,404 | -0.35(-3.46%) |
Jul 16, 2014 | 10.05 | 10.23 | 9.969 | 10.17 | 408,844 | +0.13(+1.25%) |
Jul 15, 2014 | 10.35 | 10.38 | 9.998 | 10.05 | 560,520 | -0.34(-3.31%) |
Jul 14, 2014 | 9.914 | 10.42 | 9.831 | 10.39 | 607,329 | +0.61(+6.26%) |
Jul 11, 2014 | 9.679 | 9.889 | 9.545 | 9.780 | 648,147 | -0.11(-1.10%) |
Jul 10, 2014 | 9.436 | 9.922 | 9.377 | 9.889 | 353,848 | +0.21(+2.17%) |
Jul 09, 2014 | 9.721 | 9.914 | 9.620 | 9.679 | 175,753 | -0.04(-0.43%) |
Jul 08, 2014 | 9.746 | 9.864 | 9.503 | 9.721 | 258,385 | -0.04(-0.43%) |
Jul 07, 2014 | 10.10 | 10.10 | 9.729 | 9.763 | 193,160 | -0.42(-4.12%) |
Jul 03, 2014 | 10.16 | 10.18 | 10.18 | 10.18 | 81,550 | +0.05(+0.50%) |
Jul 02, 2014 | 10.17 | 10.24 | 10.11 | 10.13 | 106,196 | -0.03(-0.33%) |
Jul 01, 2014 | 10.01 | 10.23 | 9.971 | 10.17 | 351,310 | +0.08(+0.83%) |
Jun 30, 2014 | 10.10 | 10.17 | 9.763 | 10.08 | 546,077 | -0.02(-0.17%) |
Jun 27, 2014 | 10.09 | 10.22 | 10.01 | 10.10 | 2,103,742 | -0.04(-0.41%) |
Jun 26, 2014 | 10.10 | 10.21 | 9.897 | 10.14 | 210,499 | +0.02(+0.17%) |
Jun 25, 2014 | 9.838 | 10.17 | 9.495 | 10.12 | 381,473 | +0.23(+2.29%) |
Jun 24, 2014 | 9.906 | 10.15 | 9.805 | 9.897 | 419,665 | -0.06(-0.59%) |
Jun 23, 2014 | 9.604 | 10.03 | 9.503 | 9.956 | 511,251 | +0.34(+3.49%) |
Jun 20, 2014 | 9.495 | 9.646 | 9.428 | 9.620 | 256,568 | +0.14(+1.50%) |
Jun 19, 2014 | 9.495 | 9.565 | 9.226 | 9.478 | 117,706 | +0.00(+0.00%) |
Jun 18, 2014 | 9.327 | 9.545 | 9.159 | 9.478 | 535,863 | +0.17(+1.85%) |
Jun 17, 2014 | 9.302 | 9.528 | 9.016 | 9.306 | 225,958 | -0.04(-0.40%) |
Jun 16, 2014 | 9.117 | 9.369 | 9.016 | 9.344 | 181,161 | +0.19(+2.11%) |
Jun 13, 2014 | 9.075 | 9.352 | 8.983 | 9.151 | 214,412 | +0.11(+1.21%) |
Jun 12, 2014 | 9.008 | 9.092 | 8.832 | 9.042 | 84,601 | -0.03(-0.37%) |
Jun 11, 2014 | 9.058 | 9.134 | 8.924 | 9.075 | 121,141 | -0.07(-0.73%) |
Jun 10, 2014 | 8.924 | 9.184 | 8.891 | 9.142 | 110,499 | +0.16(+1.77%) |
Jun 06, 2014 | 8.958 | 9.016 | 8.899 | 8.983 | 161,560 | +0.08(+0.85%) |
Jun 05, 2014 | 8.597 | 9.016 | 8.555 | 8.907 | 168,480 | +0.32(+3.71%) |
Jun 04, 2014 | 8.354 | 8.614 | 8.295 | 8.589 | 186,799 | +0.20(+2.40%) |
Jun 03, 2014 | 8.522 | 8.689 | 8.295 | 8.387 | 192,393 | -0.17(-1.96%) |