Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.703 | 6.750 | 6.651 | 6.693 | 687,924 | -0.04(-0.56%) |
May 28, 2015 | 6.542 | 6.853 | 6.533 | 6.731 | 1,489,783 | +0.12(+1.85%) |
May 27, 2015 | 6.467 | 6.608 | 6.429 | 6.608 | 706,115 | -0.09(-1.41%) |
May 26, 2015 | 6.561 | 6.797 | 6.561 | 6.703 | 909,225 | -0.19(-2.74%) |
May 22, 2015 | 6.910 | 6.891 | 6.891 | 6.891 | 556,381 | -0.11(-1.62%) |
May 21, 2015 | 7.004 | 7.051 | 6.948 | 7.004 | 538,929 | +0.11(+1.64%) |
May 20, 2015 | 6.787 | 7.014 | 6.787 | 6.891 | 590,684 | +0.02(+0.27%) |
May 19, 2015 | 6.844 | 7.099 | 6.844 | 6.872 | 819,317 | -0.20(-2.80%) |
May 18, 2015 | 7.325 | 7.334 | 6.835 | 7.070 | 1,083,521 | -0.30(-4.09%) |
May 15, 2015 | 7.117 | 7.504 | 7.117 | 7.372 | 1,489,858 | -0.25(-3.34%) |
May 14, 2015 | 7.494 | 7.673 | 7.447 | 7.626 | 909,466 | +0.27(+3.72%) |
May 13, 2015 | 7.438 | 7.598 | 7.207 | 7.353 | 1,278,242 | -0.08(-1.14%) |
May 12, 2015 | 7.306 | 7.523 | 7.278 | 7.438 | 507,503 | +0.08(+1.02%) |
May 11, 2015 | 7.325 | 7.457 | 7.315 | 7.362 | 422,141 | -0.04(-0.51%) |
May 08, 2015 | 7.391 | 7.466 | 7.306 | 7.400 | 575,005 | -0.04(-0.51%) |
May 07, 2015 | 7.249 | 7.476 | 7.221 | 7.438 | 1,273,472 | +0.18(+2.47%) |
May 06, 2015 | 7.315 | 7.523 | 7.221 | 7.259 | 1,526,385 | -0.27(-3.63%) |
May 05, 2015 | 7.824 | 7.834 | 7.428 | 7.532 | 1,661,145 | -0.29(-3.73%) |
May 04, 2015 | 8.183 | 8.192 | 7.796 | 7.824 | 2,136,265 | -0.91(-10.46%) |
May 01, 2015 | 8.720 | 8.852 | 8.541 | 8.739 | 583,056 | -0.17(-1.90%) |
Apr 30, 2015 | 8.861 | 9.022 | 8.739 | 8.909 | 1,255,470 | +0.17(+1.94%) |
Apr 29, 2015 | 8.758 | 8.833 | 8.465 | 8.739 | 857,854 | -0.02(-0.22%) |
Apr 28, 2015 | 8.522 | 8.777 | 8.390 | 8.758 | 1,123,048 | +0.37(+4.38%) |
Apr 27, 2015 | 8.239 | 8.494 | 8.183 | 8.390 | 859,933 | +0.25(+3.01%) |
Apr 24, 2015 | 8.447 | 8.607 | 8.117 | 8.145 | 1,019,798 | -0.68(-7.69%) |
Apr 23, 2015 | 8.701 | 8.843 | 8.663 | 8.824 | 394,347 | +0.32(+3.77%) |
Apr 22, 2015 | 8.974 | 8.984 | 8.494 | 8.503 | 642,572 | -0.62(-6.82%) |
Apr 21, 2015 | 8.927 | 9.172 | 8.880 | 9.125 | 456,422 | +0.25(+2.76%) |
Apr 20, 2015 | 8.890 | 8.927 | 8.739 | 8.880 | 431,311 | +0.04(+0.43%) |
Apr 17, 2015 | 8.909 | 8.984 | 8.720 | 8.843 | 790,576 | -0.07(-0.74%) |
Apr 16, 2015 | 8.899 | 9.022 | 8.833 | 8.909 | 890,824 | +0.08(+0.96%) |
Apr 15, 2015 | 8.682 | 8.838 | 8.654 | 8.824 | 624,844 | +0.25(+2.86%) |
Apr 14, 2015 | 8.465 | 8.588 | 8.437 | 8.579 | 815,748 | +0.03(+0.33%) |
Apr 13, 2015 | 8.503 | 8.645 | 8.465 | 8.550 | 708,902 | +0.06(+0.67%) |
Apr 10, 2015 | 8.324 | 8.513 | 8.230 | 8.494 | 710,749 | +0.41(+5.01%) |
Apr 09, 2015 | 8.088 | 8.246 | 7.994 | 8.088 | 612,482 | -0.02(-0.23%) |
Apr 08, 2015 | 8.296 | 8.296 | 7.985 | 8.107 | 845,944 | -0.21(-2.49%) |
Apr 07, 2015 | 8.343 | 8.447 | 8.258 | 8.315 | 813,437 | -0.24(-2.76%) |
Apr 06, 2015 | 8.484 | 8.659 | 8.371 | 8.550 | 676,322 | +0.29(+3.54%) |
Apr 02, 2015 | 8.381 | 8.258 | 8.258 | 8.258 | 646,654 | +0.10(+1.27%) |
Apr 01, 2015 | 7.843 | 8.183 | 7.843 | 8.154 | 1,518,534 | +0.11(+1.41%) |
Mar 31, 2015 | 8.239 | 8.258 | 8.008 | 8.041 | 901,419 | -0.29(-3.51%) |
Mar 30, 2015 | 8.296 | 8.414 | 8.211 | 8.333 | 561,471 | -0.25(-2.86%) |
Mar 27, 2015 | 8.588 | 8.748 | 8.560 | 8.579 | 853,967 | +0.02(+0.22%) |
Mar 26, 2015 | 8.965 | 8.984 | 8.465 | 8.560 | 984,988 | -0.18(-2.05%) |
Mar 25, 2015 | 8.833 | 8.918 | 8.711 | 8.739 | 832,404 | +0.07(+0.76%) |
Mar 24, 2015 | 8.550 | 8.673 | 8.465 | 8.673 | 510,183 | +0.13(+1.55%) |
Mar 23, 2015 | 8.616 | 8.701 | 8.447 | 8.541 | 920,689 | +0.01(+0.11%) |
Mar 20, 2015 | 8.503 | 8.800 | 8.352 | 8.531 | 3,431,671 | +0.16(+1.91%) |
Mar 19, 2015 | 8.324 | 8.522 | 8.211 | 8.371 | 872,111 | -0.02(-0.22%) |
Mar 18, 2015 | 7.881 | 8.428 | 7.824 | 8.390 | 1,432,293 | +0.59(+7.55%) |
Mar 17, 2015 | 7.727 | 7.902 | 7.709 | 7.801 | 1,258,012 | -0.02(-0.24%) |
Mar 16, 2015 | 7.948 | 7.994 | 7.598 | 7.819 | 1,103,684 | +0.14(+1.80%) |
Mar 13, 2015 | 7.681 | 7.773 | 7.456 | 7.681 | 1,053,087 | -0.21(-2.68%) |
Mar 12, 2015 | 7.957 | 7.994 | 7.782 | 7.893 | 907,069 | -0.06(-0.69%) |
Mar 11, 2015 | 7.856 | 8.003 | 7.626 | 7.948 | 1,739,176 | +0.27(+3.47%) |
Mar 10, 2015 | 7.543 | 7.810 | 7.442 | 7.681 | 1,401,366 | +0.00(+0.00%) |
Mar 09, 2015 | 7.966 | 7.994 | 7.663 | 7.681 | 1,382,387 | -0.18(-2.34%) |
Mar 06, 2015 | 8.022 | 8.114 | 7.819 | 7.865 | 1,909,765 | -0.60(-7.07%) |
Mar 05, 2015 | 8.564 | 8.656 | 8.390 | 8.463 | 736,216 | -0.17(-1.92%) |
Mar 04, 2015 | 8.942 | 8.923 | 8.500 | 8.629 | 1,098,437 | -0.29(-3.30%) |
Mar 03, 2015 | 9.264 | 9.365 | 8.896 | 8.923 | 1,080,192 | -0.50(-5.27%) |
Mar 02, 2015 | 9.512 | 9.742 | 9.392 | 9.420 | 1,128,616 | -0.32(-3.31%) |
Feb 27, 2015 | 9.595 | 9.871 | 9.595 | 9.742 | 771,850 | +0.16(+1.63%) |
Feb 26, 2015 | 9.641 | 9.705 | 9.540 | 9.585 | 652,569 | +0.11(+1.17%) |
Feb 25, 2015 | 9.576 | 9.595 | 9.374 | 9.475 | 927,591 | +0.00(+0.00%) |
Feb 24, 2015 | 9.402 | 9.585 | 9.364 | 9.475 | 847,516 | +0.01(+0.10%) |
Feb 23, 2015 | 9.107 | 9.475 | 9.107 | 9.466 | 1,064,275 | +0.31(+3.42%) |
Feb 20, 2015 | 9.475 | 9.475 | 9.089 | 9.153 | 1,916,487 | -0.17(-1.87%) |
Feb 19, 2015 | 9.733 | 9.797 | 9.282 | 9.328 | 1,088,272 | -0.21(-2.22%) |
Feb 18, 2015 | 9.475 | 9.631 | 9.264 | 9.540 | 1,708,195 | +0.17(+1.77%) |
Feb 17, 2015 | 9.815 | 9.861 | 9.374 | 9.374 | 1,273,627 | -0.61(-6.08%) |
Feb 13, 2015 | 9.963 | 9.981 | 9.981 | 9.981 | 775,725 | +0.11(+1.12%) |
Feb 12, 2015 | 9.926 | 9.999 | 9.797 | 9.871 | 952,209 | -0.08(-0.83%) |
Feb 11, 2015 | 9.935 | 10.02 | 9.852 | 9.953 | 848,956 | +0.07(+0.74%) |
Feb 10, 2015 | 9.696 | 9.999 | 9.696 | 9.880 | 1,103,851 | +0.10(+1.03%) |
Feb 09, 2015 | 9.567 | 9.852 | 9.503 | 9.779 | 1,314,544 | +0.05(+0.47%) |
Feb 06, 2015 | 9.733 | 9.953 | 9.687 | 9.733 | 2,016,513 | -0.39(-3.82%) |
Feb 05, 2015 | 10.08 | 10.22 | 9.967 | 10.12 | 1,689,318 | -0.20(-1.96%) |
Feb 04, 2015 | 10.21 | 10.39 | 10.08 | 10.32 | 1,730,173 | +0.20(+2.00%) |
Feb 03, 2015 | 10.46 | 10.47 | 10.10 | 10.12 | 1,184,802 | -0.32(-3.08%) |
Feb 02, 2015 | 10.06 | 10.63 | 9.972 | 10.44 | 1,182,766 | +0.19(+1.89%) |
Jan 30, 2015 | 9.595 | 10.27 | 9.585 | 10.25 | 1,010,116 | +0.40(+4.11%) |
Jan 29, 2015 | 9.677 | 9.852 | 9.585 | 9.843 | 1,164,114 | -0.03(-0.28%) |
Jan 28, 2015 | 9.990 | 10.18 | 9.687 | 9.871 | 1,451,797 | -0.44(-4.28%) |
Jan 27, 2015 | 9.972 | 10.34 | 9.897 | 10.31 | 1,272,708 | +0.37(+3.70%) |
Jan 26, 2015 | 9.585 | 9.944 | 9.493 | 9.944 | 1,117,636 | +0.20(+2.08%) |
Jan 23, 2015 | 9.963 | 10.05 | 9.585 | 9.742 | 1,301,652 | -0.31(-3.11%) |
Jan 22, 2015 | 10.23 | 10.33 | 10.01 | 10.05 | 1,505,116 | -0.17(-1.62%) |
Jan 21, 2015 | 10.41 | 10.43 | 10.03 | 10.22 | 3,307,240 | +0.10(+1.00%) |
Jan 20, 2015 | 9.981 | 10.39 | 9.889 | 10.12 | 2,446,458 | +0.46(+4.76%) |
Jan 16, 2015 | 9.273 | 9.760 | 9.273 | 9.659 | 1,380,058 | +0.41(+4.48%) |
Jan 15, 2015 | 9.052 | 9.282 | 8.813 | 9.245 | 1,288,222 | +0.47(+5.35%) |
Jan 14, 2015 | 8.656 | 8.960 | 8.574 | 8.776 | 1,031,158 | -0.13(-1.45%) |
Jan 13, 2015 | 8.850 | 9.089 | 8.666 | 8.905 | 1,474,417 | -0.01(-0.10%) |
Jan 12, 2015 | 8.426 | 8.969 | 8.426 | 8.914 | 1,515,788 | +0.43(+5.10%) |
Jan 09, 2015 | 8.031 | 8.482 | 8.031 | 8.482 | 831,807 | +0.58(+7.33%) |
Jan 08, 2015 | 7.920 | 8.169 | 7.801 | 7.902 | 930,947 | -0.08(-1.04%) |
Jan 07, 2015 | 7.755 | 8.178 | 7.690 | 7.985 | 1,311,085 | +0.13(+1.64%) |
Jan 06, 2015 | 7.240 | 7.911 | 7.240 | 7.856 | 1,531,058 | +0.72(+10.05%) |
Jan 05, 2015 | 6.863 | 7.148 | 6.771 | 7.139 | 1,038,913 | +0.22(+3.19%) |
Jan 02, 2015 | 6.761 | 6.918 | 6.679 | 6.918 | 750,358 | -0.05(-0.66%) |
Dec 31, 2014 | 6.826 | 6.964 | 6.964 | 6.964 | 791,814 | +0.12(+1.75%) |
Dec 30, 2014 | 6.918 | 6.918 | 6.596 | 6.844 | 738,134 | +0.32(+4.94%) |
Dec 29, 2014 | 6.826 | 6.840 | 6.485 | 6.522 | 841,173 | -0.24(-3.54%) |
Dec 26, 2014 | 6.633 | 7.083 | 6.633 | 6.761 | 617,951 | +0.20(+3.09%) |
Dec 24, 2014 | 6.209 | 6.559 | 6.559 | 6.559 | 494,829 | +0.18(+2.89%) |
Dec 23, 2014 | 6.660 | 6.706 | 6.357 | 6.375 | 1,028,217 | -0.19(-2.94%) |
Dec 22, 2014 | 7.139 | 7.249 | 6.559 | 6.568 | 1,214,569 | -0.75(-10.19%) |
Dec 19, 2014 | 7.286 | 7.313 | 7.148 | 7.313 | 8,231,002 | +0.04(+0.51%) |
Dec 18, 2014 | 7.074 | 7.350 | 6.904 | 7.277 | 1,156,162 | +0.50(+7.33%) |
Dec 17, 2014 | 6.761 | 6.863 | 6.449 | 6.780 | 1,562,629 | +0.43(+6.81%) |
Dec 16, 2014 | 6.669 | 6.780 | 6.311 | 6.347 | 1,783,695 | -0.12(-1.85%) |
Dec 15, 2014 | 6.715 | 6.771 | 6.467 | 6.467 | 1,962,438 | -0.47(-6.76%) |
Dec 12, 2014 | 6.568 | 6.945 | 6.536 | 6.936 | 1,288,730 | +0.47(+7.25%) |
Dec 11, 2014 | 6.587 | 6.702 | 6.449 | 6.467 | 1,239,339 | -0.16(-2.36%) |
Dec 10, 2014 | 6.725 | 6.798 | 6.577 | 6.623 | 1,084,517 | -0.14(-2.04%) |
Dec 09, 2014 | 6.550 | 6.807 | 6.550 | 6.761 | 1,014,023 | +0.40(+6.21%) |
Dec 08, 2014 | 6.209 | 6.522 | 6.081 | 6.366 | 1,137,112 | +0.22(+3.59%) |
Dec 05, 2014 | 6.458 | 6.458 | 6.081 | 6.145 | 904,514 | -0.47(-7.09%) |
Dec 04, 2014 | 6.780 | 6.817 | 6.614 | 6.614 | 550,768 | -0.13(-1.91%) |
Dec 03, 2014 | 6.531 | 6.817 | 6.495 | 6.743 | 786,935 | +0.24(+3.68%) |
Dec 02, 2014 | 6.550 | 6.679 | 6.336 | 6.504 | 609,444 | -0.21(-3.15%) |
Dec 01, 2014 | 6.366 | 6.752 | 6.329 | 6.715 | 1,262,480 | +0.40(+6.26%) |
Nov 28, 2014 | 6.761 | 6.761 | 6.255 | 6.320 | 760,935 | -0.76(-10.78%) |
Nov 26, 2014 | 7.093 | 7.083 | 7.083 | 7.083 | 650,170 | -0.08(-1.16%) |
Nov 25, 2014 | 7.074 | 7.185 | 6.803 | 7.166 | 921,822 | +0.09(+1.30%) |
Nov 24, 2014 | 7.304 | 7.313 | 6.936 | 7.074 | 1,166,606 | +0.00(+0.00%) |
Nov 21, 2014 | 7.369 | 7.405 | 7.056 | 7.074 | 1,212,343 | +0.00(+0.00%) |
Nov 20, 2014 | 7.102 | 7.277 | 6.991 | 7.074 | 999,779 | +0.14(+1.99%) |
Nov 19, 2014 | 7.479 | 7.516 | 6.909 | 6.936 | 1,425,601 | -0.37(-5.04%) |
Nov 18, 2014 | 7.019 | 7.368 | 7.001 | 7.304 | 1,598,034 | +0.58(+8.62%) |
Nov 17, 2014 | 6.531 | 6.725 | 6.301 | 6.725 | 1,031,208 | +0.24(+3.69%) |
Nov 14, 2014 | 6.265 | 6.541 | 6.145 | 6.485 | 1,465,180 | +0.29(+4.60%) |
Nov 13, 2014 | 6.347 | 6.393 | 6.127 | 6.200 | 639,225 | -0.06(-1.03%) |
Nov 12, 2014 | 6.338 | 6.421 | 6.209 | 6.265 | 1,107,619 | -0.03(-0.44%) |
Nov 11, 2014 | 6.145 | 6.366 | 5.989 | 6.292 | 1,676,781 | +0.22(+3.64%) |
Nov 10, 2014 | 6.412 | 6.439 | 6.007 | 6.071 | 942,825 | -0.52(-7.82%) |
Nov 07, 2014 | 6.283 | 6.646 | 6.163 | 6.587 | 2,240,125 | +0.22(+3.47%) |
Nov 06, 2014 | 6.311 | 6.485 | 6.265 | 6.366 | 1,452,817 | +0.10(+1.62%) |
Nov 05, 2014 | 6.430 | 6.495 | 6.182 | 6.265 | 1,067,893 | -0.39(-5.81%) |
Nov 04, 2014 | 6.761 | 6.876 | 6.577 | 6.651 | 1,085,522 | -0.21(-3.08%) |
Nov 03, 2014 | 6.863 | 6.899 | 6.734 | 6.863 | 1,462,031 | +0.10(+1.50%) |
Oct 31, 2014 | 6.863 | 6.973 | 6.725 | 6.761 | 1,734,848 | -0.42(-5.89%) |
Oct 30, 2014 | 7.589 | 7.672 | 7.185 | 7.185 | 1,118,777 | -0.40(-5.22%) |
Oct 29, 2014 | 7.828 | 8.003 | 7.543 | 7.580 | 714,698 | -0.44(-5.50%) |
Oct 28, 2014 | 7.994 | 8.049 | 7.884 | 8.022 | 498,842 | +0.23(+2.95%) |
Oct 27, 2014 | 7.865 | 7.865 | 7.709 | 7.792 | 701,912 | -0.07(-0.94%) |
Oct 24, 2014 | 7.957 | 8.068 | 7.847 | 7.865 | 889,939 | +0.15(+1.91%) |
Oct 23, 2014 | 7.700 | 7.746 | 7.525 | 7.718 | 721,685 | +0.23(+3.07%) |
Oct 22, 2014 | 7.801 | 7.810 | 7.488 | 7.488 | 690,526 | -0.10(-1.33%) |
Oct 21, 2014 | 7.718 | 7.847 | 7.580 | 7.589 | 763,660 | -0.01(-0.12%) |
Oct 20, 2014 | 7.589 | 7.608 | 7.295 | 7.598 | 857,104 | +0.07(+0.98%) |
Oct 17, 2014 | 8.022 | 8.040 | 7.460 | 7.525 | 1,824,021 | -0.11(-1.45%) |
Oct 16, 2014 | 7.976 | 8.003 | 7.608 | 7.635 | 1,086,240 | -0.10(-1.31%) |
Oct 15, 2014 | 7.856 | 8.206 | 7.654 | 7.736 | 1,099,813 | -0.17(-2.21%) |
Oct 14, 2014 | 7.957 | 8.150 | 7.865 | 7.911 | 872,712 | -0.03(-0.35%) |
Oct 13, 2014 | 7.865 | 8.270 | 7.828 | 7.939 | 846,150 | +0.15(+1.89%) |
Oct 10, 2014 | 7.966 | 8.233 | 7.718 | 7.792 | 1,121,658 | -0.19(-2.42%) |
Oct 09, 2014 | 8.224 | 8.279 | 7.727 | 7.985 | 940,073 | -0.31(-3.77%) |
Oct 08, 2014 | 7.884 | 8.491 | 7.506 | 8.298 | 1,521,176 | +0.47(+5.99%) |
Oct 07, 2014 | 8.049 | 8.077 | 7.792 | 7.828 | 641,268 | -0.09(-1.16%) |
Oct 06, 2014 | 7.838 | 7.966 | 7.718 | 7.920 | 984,565 | +0.28(+3.61%) |
Oct 03, 2014 | 7.948 | 8.123 | 7.644 | 7.644 | 717,044 | -0.41(-5.14%) |
Oct 02, 2014 | 8.031 | 8.077 | 7.976 | 8.058 | 603,440 | +0.10(+1.27%) |
Oct 01, 2014 | 7.930 | 8.141 | 7.911 | 7.957 | 801,296 | +0.16(+2.00%) |
Sep 30, 2014 | 7.874 | 8.132 | 7.773 | 7.801 | 1,996,055 | +0.15(+1.92%) |
Sep 29, 2014 | 7.552 | 7.700 | 7.543 | 7.654 | 798,958 | +0.17(+2.34%) |
Sep 26, 2014 | 7.460 | 7.562 | 7.387 | 7.479 | 992,712 | +0.16(+2.14%) |
Sep 25, 2014 | 7.396 | 7.534 | 7.277 | 7.323 | 999,888 | -0.13(-1.73%) |
Sep 24, 2014 | 7.405 | 7.608 | 7.378 | 7.451 | 854,648 | -0.03(-0.37%) |
Sep 23, 2014 | 7.497 | 7.506 | 7.313 | 7.479 | 1,433,305 | +0.14(+1.88%) |
Sep 22, 2014 | 7.736 | 7.736 | 7.304 | 7.341 | 940,813 | -0.62(-7.75%) |
Sep 19, 2014 | 7.874 | 8.095 | 7.819 | 7.957 | 1,548,850 | +0.19(+2.49%) |
Sep 18, 2014 | 7.672 | 7.782 | 7.589 | 7.764 | 923,823 | +0.08(+1.08%) |
Sep 17, 2014 | 7.957 | 8.040 | 7.663 | 7.681 | 622,213 | -0.43(-5.33%) |
Sep 16, 2014 | 8.215 | 8.334 | 8.095 | 8.114 | 800,265 | +0.00(+0.00%) |
Sep 15, 2014 | 8.114 | 8.224 | 8.068 | 8.114 | 713,622 | -0.01(-0.11%) |
Sep 12, 2014 | 8.104 | 8.242 | 8.095 | 8.123 | 441,434 | -0.27(-3.18%) |
Sep 11, 2014 | 8.298 | 8.426 | 8.169 | 8.390 | 680,136 | +0.02(+0.22%) |
Sep 10, 2014 | 8.371 | 8.491 | 8.298 | 8.371 | 850,786 | -0.06(-0.65%) |
Sep 09, 2014 | 8.058 | 8.482 | 8.040 | 8.426 | 828,187 | +0.21(+2.58%) |
Sep 08, 2014 | 8.426 | 8.491 | 8.187 | 8.215 | 719,010 | -0.27(-3.15%) |
Sep 05, 2014 | 8.316 | 8.491 | 8.307 | 8.482 | 533,452 | +0.19(+2.33%) |
Sep 04, 2014 | 8.528 | 8.638 | 8.261 | 8.288 | 666,556 | -0.17(-2.07%) |
Sep 03, 2014 | 8.445 | 8.564 | 8.394 | 8.463 | 756,567 | +0.17(+2.11%) |
Sep 02, 2014 | 8.583 | 8.610 | 8.288 | 8.288 | 774,549 | -0.35(-4.05%) |
Aug 29, 2014 | 8.564 | 8.638 | 8.638 | 8.638 | 370,361 | +0.14(+1.62%) |
Aug 28, 2014 | 8.500 | 8.601 | 8.380 | 8.500 | 479,745 | +0.11(+1.32%) |
Aug 27, 2014 | 8.454 | 8.509 | 8.390 | 8.390 | 440,511 | -0.25(-2.88%) |
Aug 26, 2014 | 8.748 | 8.748 | 8.518 | 8.638 | 430,317 | -0.01(-0.11%) |
Aug 25, 2014 | 8.693 | 8.813 | 8.647 | 8.647 | 333,551 | -0.05(-0.53%) |
Aug 22, 2014 | 8.804 | 8.850 | 8.656 | 8.693 | 630,222 | +0.17(+2.05%) |
Aug 21, 2014 | 8.445 | 8.574 | 8.408 | 8.518 | 996,963 | -0.17(-1.91%) |
Aug 20, 2014 | 8.638 | 8.822 | 8.629 | 8.684 | 324,703 | +0.12(+1.36%) |
Aug 19, 2014 | 8.739 | 8.820 | 8.559 | 8.568 | 456,058 | -0.17(-1.96%) |
Aug 18, 2014 | 8.658 | 8.748 | 8.631 | 8.739 | 342,157 | +0.05(+0.62%) |
Aug 15, 2014 | 8.631 | 8.811 | 8.568 | 8.685 | 669,389 | -0.21(-2.33%) |
Aug 14, 2014 | 8.766 | 8.937 | 8.757 | 8.892 | 1,030,581 | +0.04(+0.41%) |
Aug 13, 2014 | 8.874 | 8.919 | 8.739 | 8.856 | 945,480 | -0.31(-3.35%) |
Aug 12, 2014 | 9.073 | 9.244 | 8.973 | 9.163 | 699,880 | -0.10(-1.07%) |
Aug 11, 2014 | 9.109 | 9.361 | 9.091 | 9.262 | 518,025 | -0.11(-1.15%) |
Aug 08, 2014 | 9.208 | 9.487 | 9.199 | 9.370 | 529,008 | +0.06(+0.68%) |
Aug 07, 2014 | 9.226 | 9.361 | 9.073 | 9.307 | 817,337 | +0.11(+1.18%) |
Aug 06, 2014 | 8.973 | 9.307 | 8.973 | 9.199 | 778,032 | +0.35(+3.98%) |
Aug 05, 2014 | 8.721 | 8.865 | 8.568 | 8.847 | 589,090 | +0.16(+1.87%) |
Aug 04, 2014 | 8.477 | 8.811 | 8.441 | 8.685 | 725,640 | +0.15(+1.80%) |
Aug 01, 2014 | 8.613 | 8.694 | 8.477 | 8.531 | 1,075,824 | -0.07(-0.84%) |
Jul 31, 2014 | 8.703 | 8.766 | 8.504 | 8.604 | 1,425,934 | -0.15(-1.75%) |
Jul 30, 2014 | 8.586 | 8.847 | 8.568 | 8.757 | 598,258 | -0.15(-1.72%) |
Jul 29, 2014 | 8.982 | 8.991 | 8.802 | 8.910 | 740,575 | -0.09(-1.00%) |
Jul 28, 2014 | 9.118 | 9.280 | 8.987 | 9.000 | 1,118,407 | +0.05(+0.50%) |
Jul 25, 2014 | 9.587 | 9.587 | 8.937 | 8.955 | 2,594,017 | -0.95(-9.56%) |
Jul 24, 2014 | 9.875 | 10.00 | 9.812 | 9.902 | 442,070 | +0.08(+0.83%) |
Jul 23, 2014 | 9.920 | 10.18 | 9.821 | 9.821 | 657,101 | +0.00(+0.00%) |
Jul 22, 2014 | 9.830 | 9.911 | 9.713 | 9.821 | 426,010 | -0.06(-0.64%) |
Jul 21, 2014 | 9.758 | 9.947 | 9.731 | 9.884 | 822,399 | +0.12(+1.20%) |
Jul 18, 2014 | 9.370 | 9.776 | 9.361 | 9.767 | 885,358 | +0.16(+1.69%) |
Jul 17, 2014 | 9.262 | 9.614 | 9.217 | 9.605 | 1,028,593 | +0.33(+3.60%) |
Jul 16, 2014 | 9.172 | 9.343 | 9.145 | 9.271 | 884,513 | +0.24(+2.70%) |
Jul 15, 2014 | 9.415 | 9.424 | 8.991 | 9.027 | 1,000,042 | -0.12(-1.28%) |
Jul 14, 2014 | 9.036 | 9.289 | 9.018 | 9.145 | 884,746 | -0.08(-0.88%) |
Jul 11, 2014 | 9.127 | 9.280 | 9.064 | 9.226 | 1,232,280 | +0.40(+4.49%) |
Jul 10, 2014 | 9.064 | 9.172 | 8.811 | 8.829 | 1,200,177 | -0.20(-2.20%) |
Jul 09, 2014 | 9.154 | 9.244 | 8.991 | 9.027 | 1,824,895 | +0.16(+1.83%) |
Jul 08, 2014 | 9.046 | 9.181 | 8.811 | 8.865 | 1,907,947 | +0.00(+0.00%) |
Jul 07, 2014 | 8.919 | 8.982 | 8.739 | 8.865 | 1,240,314 | -0.56(-5.93%) |
Jul 03, 2014 | 9.523 | 9.424 | 9.424 | 9.424 | 750,905 | -0.47(-4.74%) |
Jul 02, 2014 | 9.803 | 9.974 | 9.677 | 9.893 | 590,354 | +0.09(+0.92%) |
Jul 01, 2014 | 9.965 | 9.983 | 9.767 | 9.803 | 449,326 | -0.14(-1.45%) |
Jun 30, 2014 | 9.677 | 9.965 | 9.641 | 9.947 | 685,704 | +0.17(+1.75%) |
Jun 27, 2014 | 9.542 | 9.794 | 9.424 | 9.776 | 795,875 | +0.05(+0.46%) |
Jun 26, 2014 | 9.397 | 9.785 | 9.343 | 9.731 | 480,024 | +0.28(+2.96%) |
Jun 25, 2014 | 9.361 | 9.501 | 9.307 | 9.451 | 386,439 | +0.05(+0.48%) |
Jun 24, 2014 | 9.722 | 9.742 | 9.406 | 9.406 | 683,077 | -0.35(-3.60%) |
Jun 23, 2014 | 9.523 | 9.794 | 9.424 | 9.758 | 1,114,919 | +0.36(+3.84%) |
Jun 20, 2014 | 9.469 | 9.542 | 9.244 | 9.397 | 3,747,881 | -0.14(-1.51%) |
Jun 19, 2014 | 8.874 | 9.560 | 8.779 | 9.542 | 1,399,821 | +0.77(+8.74%) |
Jun 18, 2014 | 8.640 | 8.784 | 8.577 | 8.775 | 705,184 | +0.38(+4.51%) |
Jun 17, 2014 | 8.162 | 8.405 | 8.117 | 8.396 | 1,085,146 | -0.01(-0.11%) |
Jun 16, 2014 | 8.522 | 8.563 | 8.324 | 8.405 | 705,644 | +0.00(+0.00%) |
Jun 13, 2014 | 8.360 | 8.432 | 8.189 | 8.405 | 1,125,283 | -0.32(-3.62%) |
Jun 12, 2014 | 8.883 | 8.883 | 8.667 | 8.721 | 1,819,774 | -0.29(-3.20%) |
Jun 11, 2014 | 8.937 | 9.064 | 8.892 | 9.009 | 690,739 | -0.05(-0.50%) |
Jun 10, 2014 | 8.946 | 9.073 | 8.847 | 9.055 | 537,005 | -0.23(-2.43%) |
Jun 06, 2014 | 9.073 | 9.298 | 8.982 | 9.280 | 750,336 | +0.11(+1.18%) |
Jun 05, 2014 | 9.226 | 9.280 | 9.154 | 9.172 | 531,830 | +0.07(+0.79%) |
Jun 04, 2014 | 9.208 | 9.226 | 9.091 | 9.100 | 415,015 | -0.14(-1.46%) |
Jun 03, 2014 | 9.163 | 9.271 | 9.100 | 9.235 | 497,160 | +0.09(+0.99%) |