Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.991 | 6.035 | 5.946 | 5.982 | 17,597 | -0.03(-0.45%) |
May 28, 2015 | 5.991 | 6.080 | 5.950 | 6.009 | 41,232 | +0.00(+0.00%) |
May 27, 2015 | 6.009 | 6.053 | 5.925 | 6.009 | 37,488 | -0.02(-0.30%) |
May 26, 2015 | 6.009 | 6.035 | 5.901 | 6.027 | 26,492 | +0.00(+0.00%) |
May 22, 2015 | 5.910 | 6.027 | 6.027 | 6.027 | 13,644 | +0.05(+0.90%) |
May 21, 2015 | 6.000 | 6.076 | 5.901 | 5.973 | 64,195 | +0.13(+2.30%) |
May 20, 2015 | 5.910 | 6.018 | 5.812 | 5.839 | 51,217 | -0.17(-2.83%) |
May 19, 2015 | 6.053 | 6.196 | 5.901 | 6.009 | 27,457 | +0.17(+2.91%) |
May 18, 2015 | 5.821 | 6.080 | 5.767 | 5.839 | 37,332 | +0.09(+1.56%) |
May 15, 2015 | 5.767 | 6.205 | 5.749 | 5.749 | 32,081 | -0.04(-0.77%) |
May 14, 2015 | 5.803 | 5.928 | 5.651 | 5.794 | 30,441 | -0.02(-0.31%) |
May 13, 2015 | 5.874 | 5.955 | 5.731 | 5.812 | 22,901 | +0.07(+1.25%) |
May 12, 2015 | 5.670 | 5.866 | 5.669 | 5.740 | 18,573 | -0.01(-0.16%) |
May 11, 2015 | 5.767 | 5.785 | 5.638 | 5.749 | 12,770 | +0.04(+0.63%) |
May 08, 2015 | 5.848 | 5.874 | 5.651 | 5.714 | 19,645 | -0.09(-1.54%) |
May 07, 2015 | 5.856 | 5.874 | 5.705 | 5.803 | 24,457 | +0.00(+0.00%) |
May 06, 2015 | 5.767 | 5.857 | 5.651 | 5.803 | 17,744 | +0.00(+0.00%) |
May 05, 2015 | 5.803 | 6.062 | 5.776 | 5.803 | 19,111 | -0.08(-1.37%) |
May 04, 2015 | 6.116 | 6.116 | 5.848 | 5.883 | 29,199 | -0.05(-0.90%) |
May 01, 2015 | 5.946 | 5.946 | 5.859 | 5.937 | 34,887 | -0.09(-1.48%) |
Apr 30, 2015 | 5.919 | 6.062 | 5.821 | 6.027 | 26,288 | +0.08(+1.35%) |
Apr 29, 2015 | 6.089 | 6.187 | 5.825 | 5.946 | 20,199 | -0.13(-2.21%) |
Apr 28, 2015 | 6.027 | 6.259 | 6.009 | 6.080 | 49,502 | +0.13(+2.26%) |
Apr 27, 2015 | 5.812 | 6.035 | 5.812 | 5.946 | 104,397 | -0.08(-1.34%) |
Apr 24, 2015 | 5.892 | 6.035 | 5.892 | 6.027 | 28,615 | +0.19(+3.22%) |
Apr 23, 2015 | 5.874 | 6.062 | 5.722 | 5.839 | 40,674 | +0.12(+2.03%) |
Apr 22, 2015 | 5.839 | 5.866 | 5.722 | 5.722 | 10,958 | -0.09(-1.54%) |
Apr 21, 2015 | 5.928 | 5.928 | 5.774 | 5.812 | 17,169 | +0.03(+0.46%) |
Apr 20, 2015 | 5.633 | 5.892 | 5.633 | 5.785 | 29,161 | +0.12(+2.05%) |
Apr 17, 2015 | 5.642 | 5.767 | 5.642 | 5.669 | 27,487 | -0.04(-0.78%) |
Apr 16, 2015 | 5.705 | 5.937 | 5.642 | 5.714 | 64,152 | +0.01(+0.16%) |
Apr 15, 2015 | 5.642 | 5.937 | 5.642 | 5.705 | 19,843 | +0.11(+1.92%) |
Apr 14, 2015 | 5.710 | 6.018 | 5.562 | 5.597 | 18,287 | -0.09(-1.57%) |
Apr 13, 2015 | 5.517 | 5.892 | 5.517 | 5.687 | 22,224 | +0.05(+0.95%) |
Apr 10, 2015 | 5.937 | 5.982 | 5.544 | 5.633 | 20,390 | -0.22(-3.82%) |
Apr 09, 2015 | 5.919 | 5.937 | 5.855 | 5.857 | 14,180 | +0.03(+0.46%) |
Apr 08, 2015 | 5.991 | 6.000 | 5.812 | 5.830 | 20,189 | -0.29(-4.68%) |
Apr 07, 2015 | 6.187 | 6.205 | 5.977 | 6.116 | 12,674 | -0.01(-0.15%) |
Apr 06, 2015 | 6.384 | 6.384 | 5.982 | 6.125 | 22,965 | -0.03(-0.44%) |
Apr 02, 2015 | 6.125 | 6.152 | 6.152 | 6.152 | 14,874 | -0.02(-0.29%) |
Apr 01, 2015 | 6.035 | 6.250 | 6.035 | 6.170 | 27,651 | +0.24(+4.07%) |
Mar 31, 2015 | 5.794 | 5.964 | 5.794 | 5.928 | 34,653 | +0.05(+0.91%) |
Mar 30, 2015 | 5.874 | 6.080 | 5.812 | 5.874 | 26,184 | +0.02(+0.31%) |
Mar 27, 2015 | 5.758 | 5.892 | 5.758 | 5.857 | 13,992 | +0.04(+0.77%) |
Mar 26, 2015 | 5.946 | 5.946 | 5.670 | 5.812 | 18,651 | -0.11(-1.81%) |
Mar 25, 2015 | 5.982 | 6.027 | 5.901 | 5.919 | 25,243 | +0.05(+0.91%) |
Mar 24, 2015 | 5.928 | 6.027 | 5.812 | 5.866 | 37,554 | -0.05(-0.91%) |
Mar 23, 2015 | 5.758 | 5.937 | 5.758 | 5.919 | 23,140 | +0.18(+3.12%) |
Mar 20, 2015 | 5.454 | 5.942 | 5.454 | 5.740 | 55,633 | -0.02(-0.31%) |
Mar 19, 2015 | 5.669 | 6.205 | 5.642 | 5.758 | 36,536 | +0.05(+0.94%) |
Mar 18, 2015 | 5.669 | 5.749 | 5.578 | 5.705 | 12,806 | -0.13(-2.15%) |
Mar 17, 2015 | 5.857 | 5.964 | 5.696 | 5.830 | 32,322 | +0.11(+1.88%) |
Mar 16, 2015 | 5.660 | 5.946 | 5.660 | 5.722 | 20,769 | +0.07(+1.27%) |
Mar 13, 2015 | 5.660 | 5.767 | 5.633 | 5.651 | 18,400 | -0.04(-0.63%) |
Mar 12, 2015 | 5.553 | 5.767 | 5.553 | 5.687 | 21,772 | +0.19(+3.41%) |
Mar 11, 2015 | 5.499 | 5.668 | 5.463 | 5.499 | 32,191 | +0.02(+0.33%) |
Mar 10, 2015 | 5.767 | 5.964 | 5.454 | 5.481 | 31,327 | -0.29(-4.96%) |
Mar 09, 2015 | 6.018 | 6.259 | 5.651 | 5.767 | 49,311 | -0.48(-7.73%) |
Mar 06, 2015 | 6.366 | 6.411 | 6.250 | 6.250 | 19,833 | -0.12(-1.83%) |
Mar 05, 2015 | 6.420 | 6.483 | 6.366 | 6.366 | 20,697 | -0.06(-0.97%) |
Mar 04, 2015 | 6.420 | 6.474 | 6.313 | 6.429 | 6,444 | +0.00(+0.00%) |
Mar 03, 2015 | 6.429 | 6.527 | 6.429 | 6.429 | 4,741 | -0.03(-0.42%) |
Mar 02, 2015 | 6.500 | 6.590 | 6.411 | 6.456 | 8,829 | -0.04(-0.69%) |
Feb 27, 2015 | 6.375 | 6.536 | 6.375 | 6.500 | 15,053 | +0.13(+2.11%) |
Feb 26, 2015 | 6.447 | 6.527 | 6.366 | 6.366 | 8,197 | -0.01(-0.14%) |
Feb 25, 2015 | 6.491 | 6.491 | 6.357 | 6.375 | 5,906 | -0.07(-1.11%) |
Feb 24, 2015 | 6.339 | 6.635 | 6.339 | 6.447 | 9,073 | +0.09(+1.41%) |
Feb 23, 2015 | 6.339 | 6.563 | 6.339 | 6.357 | 6,246 | +0.01(+0.14%) |
Feb 20, 2015 | 6.420 | 6.518 | 6.348 | 6.348 | 7,251 | -0.04(-0.56%) |
Feb 19, 2015 | 6.554 | 6.608 | 6.384 | 6.384 | 5,610 | -0.10(-1.52%) |
Feb 18, 2015 | 6.465 | 6.563 | 6.465 | 6.483 | 4,824 | -0.04(-0.68%) |
Feb 17, 2015 | 6.697 | 6.697 | 6.527 | 6.527 | 11,446 | -0.17(-2.54%) |
Feb 13, 2015 | 6.679 | 6.697 | 6.697 | 6.697 | 8,499 | +0.01(+0.13%) |
Feb 12, 2015 | 6.545 | 6.688 | 6.545 | 6.688 | 4,875 | +0.14(+2.19%) |
Feb 11, 2015 | 6.545 | 6.545 | 6.545 | 6.545 | 1,222 | -0.15(-2.27%) |
Feb 10, 2015 | 6.697 | 6.706 | 6.601 | 6.697 | 5,588 | +0.01(+0.13%) |
Feb 09, 2015 | 6.617 | 6.706 | 6.536 | 6.688 | 6,738 | +0.08(+1.22%) |
Feb 06, 2015 | 6.679 | 6.706 | 6.447 | 6.608 | 8,844 | -0.07(-1.07%) |
Feb 05, 2015 | 6.617 | 6.706 | 6.545 | 6.679 | 9,217 | +0.15(+2.33%) |
Feb 04, 2015 | 6.706 | 6.706 | 6.500 | 6.527 | 24,969 | -0.17(-2.54%) |
Feb 03, 2015 | 6.572 | 6.733 | 6.563 | 6.697 | 9,889 | +0.15(+2.32%) |
Feb 02, 2015 | 6.500 | 6.590 | 6.322 | 6.545 | 10,550 | +0.08(+1.24%) |
Jan 30, 2015 | 6.563 | 6.751 | 6.465 | 6.465 | 9,573 | -0.20(-2.95%) |
Jan 29, 2015 | 6.465 | 6.661 | 6.366 | 6.661 | 10,034 | +0.20(+3.04%) |
Jan 28, 2015 | 6.572 | 6.599 | 6.322 | 6.465 | 9,440 | -0.07(-1.09%) |
Jan 27, 2015 | 6.545 | 6.652 | 6.536 | 6.536 | 4,312 | -0.06(-0.95%) |
Jan 26, 2015 | 6.787 | 6.787 | 6.563 | 6.599 | 6,276 | -0.19(-2.77%) |
Jan 23, 2015 | 6.778 | 6.912 | 6.778 | 6.787 | 3,676 | +0.05(+0.80%) |
Jan 22, 2015 | 6.554 | 6.885 | 6.527 | 6.733 | 11,471 | +0.23(+3.58%) |
Jan 21, 2015 | 6.688 | 6.903 | 6.465 | 6.500 | 11,554 | -0.18(-2.68%) |
Jan 20, 2015 | 6.947 | 7.162 | 6.679 | 6.679 | 10,410 | -0.13(-1.97%) |
Jan 16, 2015 | 6.724 | 6.939 | 6.661 | 6.813 | 20,098 | +0.08(+1.20%) |
Jan 15, 2015 | 6.876 | 6.939 | 6.733 | 6.733 | 19,427 | -0.05(-0.79%) |
Jan 14, 2015 | 6.813 | 6.885 | 6.733 | 6.787 | 1,540 | -0.11(-1.56%) |
Jan 13, 2015 | 6.849 | 6.947 | 6.724 | 6.894 | 19,332 | +0.05(+0.78%) |
Jan 12, 2015 | 6.939 | 6.947 | 6.733 | 6.840 | 27,255 | -0.10(-1.42%) |
Jan 09, 2015 | 6.930 | 6.947 | 6.831 | 6.939 | 11,074 | +0.02(+0.26%) |
Jan 08, 2015 | 6.947 | 6.947 | 6.761 | 6.921 | 7,051 | -0.01(-0.13%) |
Jan 07, 2015 | 6.885 | 6.947 | 6.885 | 6.930 | 2,685 | +0.07(+1.04%) |
Jan 06, 2015 | 6.813 | 7.144 | 6.724 | 6.858 | 12,237 | +0.00(+0.00%) |
Jan 05, 2015 | 6.956 | 7.153 | 6.858 | 6.858 | 21,944 | -0.24(-3.40%) |
Jan 02, 2015 | 6.974 | 7.105 | 6.939 | 7.099 | 4,384 | -0.14(-1.98%) |
Dec 31, 2014 | 7.171 | 7.243 | 7.243 | 7.243 | 3,690 | -0.04(-0.49%) |
Dec 30, 2014 | 7.475 | 7.475 | 7.171 | 7.278 | 5,577 | -0.02(-0.25%) |
Dec 29, 2014 | 7.368 | 7.368 | 7.082 | 7.296 | 14,291 | -0.04(-0.61%) |
Dec 26, 2014 | 7.135 | 7.341 | 7.135 | 7.341 | 2,542 | +0.24(+3.40%) |
Dec 24, 2014 | 6.965 | 7.099 | 7.099 | 7.099 | 5,591 | +0.13(+1.79%) |
Dec 23, 2014 | 6.760 | 7.135 | 6.760 | 6.974 | 40,299 | +0.03(+0.39%) |
Dec 22, 2014 | 6.769 | 7.117 | 6.697 | 6.947 | 96,547 | -0.16(-2.26%) |
Dec 19, 2014 | 7.082 | 7.243 | 6.867 | 7.108 | 500,651 | +0.13(+1.92%) |
Dec 18, 2014 | 6.974 | 7.162 | 6.840 | 6.974 | 68,236 | +0.09(+1.30%) |
Dec 17, 2014 | 6.742 | 6.988 | 6.742 | 6.885 | 39,985 | +0.09(+1.32%) |
Dec 16, 2014 | 6.813 | 7.055 | 6.795 | 6.795 | 24,122 | -0.07(-1.04%) |
Dec 15, 2014 | 6.974 | 7.064 | 6.831 | 6.867 | 21,345 | +0.02(+0.26%) |
Dec 12, 2014 | 6.804 | 7.126 | 6.769 | 6.849 | 13,473 | -0.22(-3.16%) |
Dec 11, 2014 | 7.001 | 7.135 | 6.778 | 7.073 | 6,959 | +0.30(+4.49%) |
Dec 10, 2014 | 7.445 | 7.445 | 6.724 | 6.769 | 18,650 | -0.74(-9.88%) |
Dec 09, 2014 | 7.332 | 7.529 | 7.064 | 7.511 | 25,686 | +0.21(+2.82%) |
Dec 08, 2014 | 6.635 | 7.600 | 6.635 | 7.305 | 13,869 | +0.30(+4.21%) |
Dec 05, 2014 | 6.626 | 7.064 | 6.617 | 7.010 | 13,913 | +0.36(+5.38%) |
Dec 04, 2014 | 6.706 | 6.733 | 6.590 | 6.652 | 17,615 | +0.04(+0.68%) |
Dec 03, 2014 | 6.724 | 6.733 | 6.590 | 6.608 | 5,163 | -0.13(-1.86%) |
Dec 02, 2014 | 6.661 | 6.733 | 6.661 | 6.733 | 3,433 | +0.23(+3.58%) |
Dec 01, 2014 | 6.688 | 6.697 | 6.500 | 6.500 | 6,836 | -0.03(-0.41%) |
Nov 28, 2014 | 6.679 | 6.679 | 6.509 | 6.527 | 5,578 | -0.18(-2.67%) |
Nov 26, 2014 | 6.706 | 6.706 | 6.706 | 6.706 | 3,355 | -0.04(-0.66%) |
Nov 25, 2014 | 6.751 | 6.751 | 6.590 | 6.751 | 3,465 | +0.04(+0.67%) |
Nov 24, 2014 | 6.572 | 6.724 | 6.536 | 6.706 | 6,443 | -0.01(-0.13%) |
Nov 21, 2014 | 6.643 | 6.751 | 6.581 | 6.715 | 4,621 | +0.14(+2.18%) |
Nov 20, 2014 | 6.581 | 6.688 | 6.509 | 6.572 | 7,693 | +0.09(+1.38%) |
Nov 19, 2014 | 6.635 | 6.760 | 6.420 | 6.483 | 7,289 | -0.22(-3.33%) |
Nov 18, 2014 | 6.769 | 6.769 | 6.483 | 6.706 | 6,443 | -0.03(-0.40%) |
Nov 17, 2014 | 6.787 | 6.912 | 6.733 | 6.733 | 5,817 | -0.08(-1.18%) |
Nov 14, 2014 | 6.930 | 6.983 | 6.813 | 6.813 | 13,146 | -0.09(-1.30%) |
Nov 13, 2014 | 7.466 | 7.466 | 6.822 | 6.903 | 14,809 | -0.32(-4.46%) |
Nov 12, 2014 | 7.108 | 7.225 | 6.965 | 7.225 | 24,002 | +0.10(+1.38%) |
Nov 11, 2014 | 7.242 | 7.243 | 7.010 | 7.126 | 20,509 | -0.07(-0.99%) |
Nov 10, 2014 | 6.822 | 7.207 | 6.804 | 7.198 | 14,466 | +0.33(+4.82%) |
Nov 07, 2014 | 6.867 | 7.296 | 6.724 | 6.867 | 23,016 | -0.54(-7.25%) |
Nov 06, 2014 | 7.153 | 7.457 | 7.153 | 7.403 | 18,476 | +0.07(+0.98%) |
Nov 05, 2014 | 7.305 | 7.377 | 7.180 | 7.332 | 23,418 | +0.09(+1.23%) |
Nov 04, 2014 | 7.055 | 7.359 | 7.019 | 7.243 | 17,372 | +0.21(+2.92%) |
Nov 03, 2014 | 7.301 | 7.301 | 6.795 | 7.037 | 16,177 | -0.19(-2.60%) |
Oct 31, 2014 | 7.341 | 7.341 | 7.108 | 7.225 | 12,105 | +0.01(+0.12%) |
Oct 30, 2014 | 7.412 | 7.412 | 6.930 | 7.216 | 11,917 | -0.23(-3.12%) |
Oct 29, 2014 | 7.529 | 7.555 | 7.162 | 7.448 | 28,892 | +0.32(+4.52%) |
Oct 28, 2014 | 6.849 | 7.126 | 6.751 | 7.126 | 10,541 | +0.34(+5.01%) |
Oct 27, 2014 | 6.706 | 6.849 | 6.724 | 6.787 | 3,628 | +0.06(+0.93%) |
Oct 24, 2014 | 6.804 | 6.804 | 6.590 | 6.724 | 4,820 | -0.07(-1.05%) |
Oct 23, 2014 | 6.518 | 6.822 | 6.518 | 6.795 | 6,468 | +0.13(+1.88%) |
Oct 22, 2014 | 6.545 | 6.670 | 6.545 | 6.670 | 1,600 | -0.17(-2.48%) |
Oct 21, 2014 | 6.804 | 6.849 | 6.706 | 6.840 | 25,375 | +0.08(+1.19%) |
Oct 20, 2014 | 6.608 | 6.760 | 6.608 | 6.760 | 7,885 | +0.13(+1.89%) |
Oct 17, 2014 | 6.661 | 6.672 | 6.527 | 6.635 | 8,108 | +0.13(+1.92%) |
Oct 16, 2014 | 6.545 | 6.688 | 6.411 | 6.509 | 17,654 | +0.06(+0.97%) |
Oct 15, 2014 | 6.581 | 6.581 | 6.259 | 6.447 | 28,174 | -0.26(-3.87%) |
Oct 14, 2014 | 6.563 | 6.760 | 6.411 | 6.706 | 9,692 | +0.21(+3.31%) |
Oct 13, 2014 | 6.474 | 6.591 | 6.465 | 6.491 | 7,941 | +0.03(+0.42%) |
Oct 10, 2014 | 6.402 | 6.635 | 6.402 | 6.465 | 33,182 | +0.00(+0.00%) |
Oct 09, 2014 | 6.509 | 6.509 | 6.411 | 6.465 | 17,132 | -0.15(-2.30%) |
Oct 08, 2014 | 6.509 | 6.706 | 6.509 | 6.617 | 18,932 | -0.08(-1.20%) |
Oct 07, 2014 | 6.608 | 6.795 | 6.536 | 6.697 | 7,275 | +0.04(+0.54%) |
Oct 06, 2014 | 6.688 | 6.795 | 6.536 | 6.661 | 1,958 | -0.04(-0.67%) |
Oct 03, 2014 | 6.885 | 6.921 | 6.697 | 6.706 | 12,879 | -0.10(-1.45%) |
Oct 02, 2014 | 6.912 | 6.912 | 6.608 | 6.804 | 16,169 | -0.05(-0.78%) |
Oct 01, 2014 | 7.064 | 7.135 | 6.840 | 6.858 | 24,614 | -0.53(-7.14%) |
Sep 30, 2014 | 6.411 | 7.386 | 6.402 | 7.386 | 107,804 | +0.95(+14.72%) |
Sep 29, 2014 | 6.572 | 6.581 | 6.429 | 6.438 | 14,521 | -0.20(-2.96%) |
Sep 26, 2014 | 6.635 | 6.912 | 6.509 | 6.635 | 4,994 | -0.04(-0.67%) |
Sep 25, 2014 | 6.715 | 6.742 | 6.563 | 6.679 | 12,122 | -0.02(-0.27%) |
Sep 24, 2014 | 6.447 | 6.706 | 6.429 | 6.697 | 24,546 | +0.27(+4.17%) |
Sep 23, 2014 | 6.563 | 6.572 | 6.420 | 6.429 | 12,834 | -0.13(-2.04%) |
Sep 22, 2014 | 6.760 | 6.840 | 6.545 | 6.563 | 24,010 | -0.23(-3.42%) |
Sep 19, 2014 | 6.581 | 6.831 | 6.581 | 6.795 | 145,958 | +0.08(+1.20%) |
Sep 18, 2014 | 6.813 | 6.831 | 6.599 | 6.715 | 32,510 | -0.04(-0.66%) |
Sep 17, 2014 | 6.742 | 6.947 | 6.724 | 6.760 | 10,893 | -0.03(-0.40%) |
Sep 16, 2014 | 7.028 | 7.028 | 6.760 | 6.787 | 24,921 | -0.20(-2.82%) |
Sep 15, 2014 | 7.162 | 7.162 | 6.804 | 6.983 | 14,088 | +0.07(+1.03%) |
Sep 12, 2014 | 7.538 | 7.538 | 6.885 | 6.912 | 47,159 | -0.64(-8.52%) |
Sep 11, 2014 | 7.108 | 7.564 | 6.947 | 7.555 | 14,778 | +0.41(+5.76%) |
Sep 10, 2014 | 6.947 | 7.600 | 6.947 | 7.144 | 61,413 | +0.14(+2.04%) |
Sep 09, 2014 | 6.652 | 7.144 | 6.581 | 7.001 | 44,409 | +0.33(+4.96%) |
Sep 08, 2014 | 6.339 | 6.670 | 6.339 | 6.670 | 43,249 | +0.40(+6.42%) |
Sep 05, 2014 | 6.098 | 6.313 | 6.098 | 6.268 | 33,192 | +0.15(+2.49%) |
Sep 04, 2014 | 6.107 | 6.313 | 6.178 | 6.116 | 11,005 | -0.06(-1.01%) |
Sep 03, 2014 | 6.411 | 6.483 | 6.107 | 6.178 | 23,874 | -0.21(-3.22%) |
Sep 02, 2014 | 6.465 | 6.465 | 6.348 | 6.384 | 8,685 | -0.09(-1.38%) |
Aug 29, 2014 | 6.348 | 6.474 | 6.474 | 6.474 | 3,914 | +0.11(+1.69%) |
Aug 28, 2014 | 6.384 | 6.429 | 6.357 | 6.366 | 5,617 | -0.12(-1.79%) |
Aug 27, 2014 | 6.375 | 6.536 | 6.536 | 6.483 | 6,968 | -0.05(-0.82%) |
Aug 26, 2014 | 6.545 | 6.545 | 6.348 | 6.536 | 5,160 | +0.02(+0.27%) |
Aug 25, 2014 | 6.366 | 6.554 | 6.348 | 6.518 | 4,970 | +0.08(+1.25%) |
Aug 22, 2014 | 6.349 | 6.541 | 6.339 | 6.438 | 8,294 | -0.04(-0.69%) |
Aug 21, 2014 | 6.411 | 6.483 | 6.357 | 6.483 | 11,724 | +0.06(+0.97%) |
Aug 20, 2014 | 6.348 | 6.483 | 6.348 | 6.420 | 5,565 | -0.06(-0.97%) |
Aug 19, 2014 | 6.223 | 6.483 | 6.223 | 6.483 | 10,316 | +0.05(+0.83%) |
Aug 18, 2014 | 6.357 | 6.429 | 6.259 | 6.429 | 6,174 | +0.09(+1.41%) |
Aug 15, 2014 | 6.429 | 6.429 | 6.241 | 6.339 | 10,288 | +0.00(+0.00%) |
Aug 14, 2014 | 6.196 | 6.438 | 6.196 | 6.339 | 2,224 | -0.09(-1.39%) |
Aug 13, 2014 | 6.456 | 6.545 | 6.303 | 6.429 | 25,577 | +0.13(+1.99%) |
Aug 12, 2014 | 6.393 | 6.456 | 6.143 | 6.304 | 10,554 | -0.15(-2.35%) |
Aug 11, 2014 | 6.089 | 6.483 | 6.080 | 6.456 | 11,113 | +0.15(+2.41%) |
Aug 08, 2014 | 6.196 | 6.304 | 6.125 | 6.304 | 10,962 | +0.08(+1.29%) |
Aug 07, 2014 | 6.098 | 6.348 | 6.071 | 6.223 | 27,796 | -0.04(-0.71%) |
Aug 06, 2014 | 6.044 | 6.304 | 6.044 | 6.268 | 16,801 | -0.02(-0.28%) |
Aug 05, 2014 | 6.193 | 6.304 | 6.170 | 6.286 | 15,071 | -0.11(-1.68%) |
Aug 04, 2014 | 6.232 | 6.500 | 5.964 | 6.393 | 19,400 | +0.14(+2.29%) |
Aug 01, 2014 | 6.357 | 6.438 | 6.098 | 6.250 | 17,468 | -0.11(-1.69%) |
Jul 31, 2014 | 6.339 | 6.438 | 6.277 | 6.357 | 11,750 | -0.04(-0.56%) |
Jul 30, 2014 | 6.170 | 6.527 | 6.170 | 6.393 | 23,786 | +0.21(+3.47%) |
Jul 29, 2014 | 6.187 | 6.304 | 6.170 | 6.178 | 23,059 | +0.00(+0.00%) |
Jul 28, 2014 | 6.125 | 6.125 | 6.098 | 6.178 | 28,161 | +0.08(+1.32%) |
Jul 25, 2014 | 6.313 | 6.313 | 6.044 | 6.098 | 28,073 | -0.26(-4.08%) |
Jul 24, 2014 | 6.518 | 6.518 | 6.304 | 6.357 | 11,386 | -0.13(-1.93%) |
Jul 23, 2014 | 6.508 | 6.536 | 6.402 | 6.483 | 13,709 | -0.12(-1.76%) |
Jul 22, 2014 | 6.661 | 6.742 | 6.500 | 6.599 | 23,867 | -0.08(-1.20%) |
Jul 21, 2014 | 6.452 | 6.679 | 6.452 | 6.679 | 8,669 | +0.00(+0.00%) |
Jul 18, 2014 | 6.384 | 6.706 | 6.384 | 6.679 | 24,136 | +0.15(+2.33%) |
Jul 17, 2014 | 6.590 | 6.626 | 6.432 | 6.527 | 9,470 | -0.08(-1.22%) |
Jul 16, 2014 | 6.706 | 6.706 | 6.527 | 6.608 | 11,447 | -0.04(-0.54%) |
Jul 15, 2014 | 6.348 | 6.706 | 6.348 | 6.643 | 12,257 | -0.08(-1.20%) |
Jul 14, 2014 | 6.554 | 6.795 | 6.545 | 6.724 | 23,204 | +0.06(+0.94%) |
Jul 11, 2014 | 6.500 | 6.760 | 6.375 | 6.661 | 29,925 | +0.06(+0.95%) |
Jul 10, 2014 | 6.491 | 6.661 | 6.491 | 6.599 | 15,981 | -0.13(-1.86%) |
Jul 09, 2014 | 6.885 | 6.885 | 6.679 | 6.724 | 16,271 | -0.19(-2.72%) |
Jul 08, 2014 | 6.626 | 6.983 | 6.395 | 6.912 | 77,396 | +0.29(+4.32%) |
Jul 07, 2014 | 6.840 | 6.840 | 6.483 | 6.626 | 82,147 | -0.25(-3.64%) |
Jul 03, 2014 | 7.082 | 6.876 | 6.876 | 6.876 | 48,202 | -0.14(-2.04%) |
Jul 02, 2014 | 7.377 | 7.533 | 7.010 | 7.019 | 78,322 | -0.36(-4.85%) |
Jul 01, 2014 | 7.699 | 7.725 | 7.243 | 7.377 | 68,815 | -0.40(-5.17%) |
Jun 30, 2014 | 8.575 | 8.655 | 7.591 | 7.779 | 89,629 | -0.69(-8.13%) |
Jun 27, 2014 | 9.058 | 9.058 | 8.467 | 8.467 | 863,041 | -0.45(-5.02%) |
Jun 26, 2014 | 8.932 | 9.067 | 8.754 | 8.915 | 34,340 | -0.19(-2.06%) |
Jun 25, 2014 | 8.959 | 9.102 | 8.897 | 9.102 | 54,511 | +0.05(+0.59%) |
Jun 24, 2014 | 8.915 | 9.067 | 8.915 | 9.049 | 45,501 | +0.20(+2.22%) |
Jun 23, 2014 | 8.771 | 8.879 | 8.074 | 8.852 | 140,981 | +0.47(+5.66%) |
Jun 20, 2014 | 8.897 | 9.058 | 8.378 | 8.378 | 186,494 | -0.65(-7.23%) |
Jun 19, 2014 | 8.977 | 9.031 | 8.825 | 9.031 | 43,704 | +0.00(+0.05%) |
Jun 18, 2014 | 8.870 | 9.031 | 8.807 | 9.026 | 46,451 | +0.08(+0.85%) |
Jun 17, 2014 | 9.049 | 9.049 | 8.707 | 8.950 | 31,151 | +0.01(+0.10%) |
Jun 16, 2014 | 8.673 | 9.129 | 8.673 | 8.941 | 103,265 | +0.27(+3.09%) |
Jun 13, 2014 | 8.682 | 8.825 | 8.512 | 8.673 | 24,960 | -0.21(-2.41%) |
Jun 12, 2014 | 8.879 | 8.888 | 8.566 | 8.888 | 82,907 | +0.00(+0.00%) |
Jun 11, 2014 | 8.924 | 8.941 | 8.602 | 8.888 | 17,981 | -0.02(-0.20%) |
Jun 10, 2014 | 8.843 | 8.924 | 8.637 | 8.906 | 39,010 | +0.24(+2.79%) |
Jun 06, 2014 | 8.710 | 8.716 | 8.503 | 8.664 | 16,804 | +0.04(+0.41%) |
Jun 05, 2014 | 8.673 | 8.700 | 8.584 | 8.628 | 6,212 | -0.03(-0.31%) |
Jun 04, 2014 | 8.861 | 8.906 | 8.494 | 8.655 | 8,252 | -0.28(-3.10%) |
Jun 03, 2014 | 8.718 | 8.941 | 8.682 | 8.932 | 29,866 | +0.10(+1.11%) |