Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.10 | 10.12 | 9.880 | 9.990 | 917,862 | +0.01(+0.10%) |
Jun 29, 2015 | 10.18 | 10.25 | 9.950 | 9.980 | 725,850 | -0.31(-3.01%) |
Jun 26, 2015 | 10.32 | 10.38 | 10.16 | 10.29 | 1,241,879 | +0.02(+0.19%) |
Jun 25, 2015 | 10.39 | 10.44 | 10.23 | 10.27 | 700,164 | -0.12(-1.15%) |
Jun 24, 2015 | 10.36 | 10.51 | 10.32 | 10.39 | 671,021 | -0.03(-0.29%) |
Jun 23, 2015 | 10.43 | 10.47 | 10.36 | 10.42 | 413,013 | +0.06(+0.58%) |
Jun 22, 2015 | 10.42 | 10.51 | 10.34 | 10.36 | 437,105 | -0.04(-0.38%) |
Jun 19, 2015 | 10.55 | 10.56 | 10.39 | 10.40 | 681,961 | -0.16(-1.52%) |
Jun 18, 2015 | 10.47 | 10.59 | 10.41 | 10.56 | 735,721 | +0.15(+1.44%) |
Jun 17, 2015 | 10.54 | 10.61 | 10.38 | 10.41 | 774,888 | -0.16(-1.51%) |
Jun 16, 2015 | 10.54 | 10.60 | 10.42 | 10.57 | 914,219 | -0.01(-0.09%) |
Jun 15, 2015 | 10.69 | 10.77 | 10.50 | 10.58 | 933,074 | -0.13(-1.21%) |
Jun 12, 2015 | 10.66 | 10.87 | 10.57 | 10.71 | 889,806 | -0.01(-0.09%) |
Jun 11, 2015 | 10.79 | 10.93 | 10.69 | 10.72 | 1,251,533 | -0.01(-0.09%) |
Jun 10, 2015 | 10.56 | 10.76 | 10.56 | 10.73 | 1,368,345 | +0.19(+1.80%) |
Jun 09, 2015 | 10.17 | 10.64 | 10.56 | 10.54 | 4,304,878 | -0.02(-0.19%) |
Jun 08, 2015 | 10.53 | 10.69 | 10.47 | 10.56 | 1,020,713 | +0.05(+0.48%) |
Jun 05, 2015 | 10.50 | 10.59 | 10.41 | 10.51 | 961,802 | +0.00(+0.00%) |
Jun 04, 2015 | 10.50 | 10.67 | 10.42 | 10.51 | 1,125,939 | +0.01(+0.10%) |
Jun 03, 2015 | 10.56 | 10.81 | 10.42 | 10.50 | 1,364,445 | -0.28(-2.60%) |
Jun 02, 2015 | 10.28 | 10.83 | 10.16 | 10.78 | 1,716,805 | +0.71(+7.05%) |
Jun 01, 2015 | 10.00 | 10.10 | 9.850 | 10.07 | 653,770 | +0.19(+1.92%) |
May 29, 2015 | 9.900 | 9.930 | 9.580 | 9.880 | 1,433,824 | +0.01(+0.10%) |
May 28, 2015 | 9.890 | 9.980 | 9.775 | 9.870 | 363,335 | -0.02(-0.20%) |
May 27, 2015 | 9.710 | 9.940 | 9.590 | 9.890 | 584,139 | +0.23(+2.38%) |
May 26, 2015 | 9.780 | 9.808 | 9.590 | 9.660 | 609,345 | -0.21(-2.13%) |
May 22, 2015 | 9.860 | 9.870 | 9.870 | 9.870 | 359,800 | +0.00(+0.00%) |
May 21, 2015 | 9.890 | 9.945 | 9.810 | 9.870 | 602,699 | +0.00(+0.00%) |
May 20, 2015 | 9.990 | 10.04 | 9.550 | 9.870 | 1,679,877 | +0.09(+0.92%) |
May 19, 2015 | 9.770 | 9.880 | 9.720 | 9.780 | 381,189 | -0.02(-0.20%) |
May 18, 2015 | 9.550 | 9.830 | 9.510 | 9.800 | 968,245 | +0.27(+2.83%) |
May 15, 2015 | 9.530 | 9.670 | 9.530 | 9.530 | 447,033 | +0.03(+0.32%) |
May 14, 2015 | 9.470 | 9.520 | 9.392 | 9.500 | 475,050 | +0.08(+0.85%) |
May 13, 2015 | 9.160 | 9.560 | 9.160 | 9.420 | 846,021 | +0.32(+3.52%) |
May 12, 2015 | 9.210 | 9.210 | 9.050 | 9.100 | 290,883 | -0.11(-1.19%) |
May 11, 2015 | 9.150 | 9.320 | 9.070 | 9.210 | 516,110 | +0.00(+0.00%) |
May 08, 2015 | 9.450 | 9.450 | 9.110 | 9.210 | 284,496 | -0.03(-0.32%) |
May 07, 2015 | 9.300 | 9.340 | 9.070 | 9.240 | 293,415 | -0.03(-0.32%) |
May 06, 2015 | 9.320 | 9.330 | 9.150 | 9.270 | 334,526 | +0.02(+0.22%) |
May 05, 2015 | 9.370 | 9.520 | 9.220 | 9.250 | 388,394 | -0.18(-1.91%) |
May 04, 2015 | 9.490 | 9.580 | 9.400 | 9.430 | 423,598 | -0.06(-0.63%) |
May 01, 2015 | 9.380 | 9.540 | 9.370 | 9.490 | 548,802 | +0.14(+1.50%) |
Apr 30, 2015 | 9.380 | 9.560 | 9.130 | 9.350 | 848,912 | +0.14(+1.52%) |
Apr 29, 2015 | 9.500 | 9.500 | 9.090 | 9.210 | 446,140 | -0.25(-2.64%) |
Apr 28, 2015 | 9.290 | 9.500 | 9.278 | 9.460 | 445,474 | +0.11(+1.18%) |
Apr 27, 2015 | 9.300 | 9.640 | 9.220 | 9.350 | 1,229,219 | +0.13(+1.41%) |
Apr 24, 2015 | 9.360 | 9.380 | 9.150 | 9.220 | 453,151 | -0.09(-0.97%) |
Apr 23, 2015 | 9.050 | 9.350 | 9.010 | 9.310 | 823,036 | +0.21(+2.31%) |
Apr 22, 2015 | 9.100 | 9.200 | 9.020 | 9.100 | 528,229 | +0.04(+0.44%) |
Apr 21, 2015 | 9.080 | 9.180 | 8.930 | 9.060 | 683,342 | +0.11(+1.23%) |
Apr 20, 2015 | 8.910 | 9.000 | 8.770 | 8.950 | 288,401 | +0.11(+1.30%) |
Apr 17, 2015 | 8.990 | 8.990 | 8.830 | 8.835 | 328,450 | -0.22(-2.48%) |
Apr 16, 2015 | 9.170 | 9.240 | 9.010 | 9.060 | 190,343 | -0.15(-1.63%) |
Apr 15, 2015 | 9.160 | 9.240 | 9.090 | 9.210 | 251,417 | +0.12(+1.32%) |
Apr 14, 2015 | 9.110 | 9.170 | 9.000 | 9.090 | 222,201 | -0.01(-0.11%) |
Apr 13, 2015 | 9.120 | 9.245 | 9.020 | 9.100 | 236,146 | -0.03(-0.33%) |
Apr 10, 2015 | 9.090 | 9.170 | 9.080 | 9.130 | 245,308 | +0.12(+1.33%) |
Apr 09, 2015 | 9.000 | 9.130 | 8.950 | 9.010 | 408,201 | +0.04(+0.45%) |
Apr 08, 2015 | 8.990 | 9.100 | 8.950 | 8.970 | 397,293 | -0.06(-0.66%) |
Apr 07, 2015 | 9.120 | 9.190 | 8.970 | 9.030 | 352,688 | -0.12(-1.31%) |
Apr 06, 2015 | 9.170 | 9.200 | 8.920 | 9.150 | 377,371 | +0.11(+1.22%) |
Apr 02, 2015 | 9.070 | 9.040 | 9.040 | 9.040 | 357,900 | -0.05(-0.55%) |
Apr 01, 2015 | 9.020 | 9.150 | 8.900 | 9.090 | 268,478 | +0.08(+0.89%) |
Mar 31, 2015 | 9.010 | 9.120 | 8.920 | 9.010 | 522,428 | -0.01(-0.11%) |
Mar 30, 2015 | 8.920 | 9.110 | 8.880 | 9.020 | 571,249 | +0.17(+1.92%) |
Mar 27, 2015 | 9.000 | 9.010 | 8.700 | 8.850 | 347,035 | -0.18(-1.99%) |
Mar 26, 2015 | 8.930 | 9.030 | 8.830 | 9.030 | 439,591 | +0.07(+0.78%) |
Mar 25, 2015 | 9.070 | 9.080 | 8.940 | 8.960 | 346,601 | -0.12(-1.32%) |
Mar 24, 2015 | 9.050 | 9.110 | 8.990 | 9.080 | 319,103 | +0.04(+0.50%) |
Mar 23, 2015 | 9.040 | 9.230 | 8.920 | 9.035 | 399,037 | -0.02(-0.17%) |
Mar 20, 2015 | 9.180 | 9.180 | 9.045 | 9.050 | 489,373 | -0.06(-0.66%) |
Mar 19, 2015 | 9.040 | 9.250 | 9.000 | 9.110 | 326,992 | +0.06(+0.66%) |
Mar 18, 2015 | 9.050 | 9.270 | 8.925 | 9.050 | 650,547 | -0.01(-0.11%) |
Mar 17, 2015 | 8.980 | 9.120 | 8.910 | 9.060 | 334,326 | +0.02(+0.22%) |
Mar 16, 2015 | 8.940 | 9.060 | 8.830 | 9.040 | 676,769 | +0.12(+1.35%) |
Mar 13, 2015 | 8.930 | 8.980 | 8.770 | 8.920 | 292,334 | -0.05(-0.56%) |
Mar 12, 2015 | 8.950 | 9.000 | 8.860 | 8.970 | 241,756 | +0.11(+1.24%) |
Mar 11, 2015 | 8.760 | 8.875 | 8.690 | 8.860 | 586,433 | +0.14(+1.61%) |
Mar 10, 2015 | 8.700 | 8.900 | 8.670 | 8.720 | 396,545 | -0.13(-1.47%) |
Mar 09, 2015 | 8.900 | 8.930 | 8.740 | 8.850 | 295,922 | -0.05(-0.56%) |
Mar 06, 2015 | 8.890 | 8.990 | 8.830 | 8.900 | 288,705 | -0.09(-1.00%) |
Mar 05, 2015 | 8.970 | 9.000 | 8.830 | 8.990 | 233,668 | +0.00(+0.00%) |
Mar 04, 2015 | 8.870 | 9.000 | 8.730 | 8.990 | 373,806 | +0.11(+1.24%) |
Mar 03, 2015 | 8.800 | 8.970 | 8.770 | 8.880 | 252,817 | +0.02(+0.23%) |
Mar 02, 2015 | 8.760 | 8.910 | 8.640 | 8.860 | 416,642 | +0.05(+0.57%) |
Feb 27, 2015 | 8.840 | 8.860 | 8.700 | 8.810 | 283,152 | -0.05(-0.56%) |
Feb 26, 2015 | 8.820 | 8.910 | 8.760 | 8.860 | 215,566 | +0.06(+0.68%) |
Feb 25, 2015 | 8.860 | 8.930 | 8.700 | 8.800 | 258,898 | -0.11(-1.23%) |
Feb 24, 2015 | 8.540 | 8.920 | 8.530 | 8.910 | 519,663 | +0.37(+4.33%) |
Feb 23, 2015 | 8.690 | 8.750 | 8.480 | 8.540 | 529,039 | -0.21(-2.40%) |
Feb 20, 2015 | 9.070 | 9.090 | 8.715 | 8.750 | 475,666 | -0.36(-3.95%) |
Feb 19, 2015 | 8.940 | 9.125 | 8.790 | 9.110 | 688,037 | +0.11(+1.22%) |
Feb 18, 2015 | 8.810 | 9.000 | 8.760 | 9.000 | 944,911 | +0.19(+2.16%) |
Feb 17, 2015 | 8.750 | 8.820 | 8.700 | 8.810 | 315,916 | +0.09(+1.03%) |
Feb 13, 2015 | 8.710 | 8.720 | 8.720 | 8.720 | 587,100 | +0.01(+0.11%) |
Feb 12, 2015 | 8.530 | 8.725 | 8.400 | 8.710 | 667,876 | +0.22(+2.59%) |
Feb 11, 2015 | 8.130 | 8.540 | 8.080 | 8.490 | 846,107 | +0.32(+3.92%) |
Feb 10, 2015 | 7.950 | 8.170 | 7.854 | 8.170 | 1,117,077 | +0.28(+3.55%) |
Feb 09, 2015 | 7.790 | 8.000 | 7.780 | 7.890 | 647,765 | +0.11(+1.41%) |
Feb 06, 2015 | 7.760 | 7.930 | 7.630 | 7.780 | 1,064,262 | +0.02(+0.26%) |
Feb 05, 2015 | 7.310 | 7.938 | 7.240 | 7.760 | 2,136,728 | +0.69(+9.76%) |
Feb 04, 2015 | 7.080 | 7.230 | 7.000 | 7.070 | 317,201 | -0.07(-0.98%) |
Feb 03, 2015 | 7.030 | 7.210 | 7.010 | 7.140 | 521,241 | +0.14(+2.00%) |
Feb 02, 2015 | 6.970 | 7.060 | 6.870 | 7.000 | 467,105 | +0.05(+0.72%) |
Jan 30, 2015 | 7.000 | 7.110 | 6.940 | 6.950 | 452,160 | -0.17(-2.39%) |
Jan 29, 2015 | 7.040 | 7.130 | 6.980 | 7.120 | 458,101 | +0.06(+0.85%) |
Jan 28, 2015 | 7.140 | 7.190 | 7.030 | 7.060 | 784,268 | -0.03(-0.42%) |
Jan 27, 2015 | 7.210 | 7.270 | 7.060 | 7.090 | 556,024 | -0.25(-3.41%) |
Jan 26, 2015 | 7.190 | 7.350 | 7.070 | 7.340 | 621,104 | +0.11(+1.52%) |
Jan 23, 2015 | 7.230 | 7.280 | 7.140 | 7.230 | 273,749 | +0.02(+0.28%) |
Jan 22, 2015 | 7.190 | 7.220 | 7.060 | 7.210 | 301,376 | +0.04(+0.56%) |
Jan 21, 2015 | 7.260 | 7.300 | 7.050 | 7.170 | 320,103 | -0.08(-1.10%) |
Jan 20, 2015 | 7.180 | 7.300 | 7.120 | 7.250 | 457,562 | +0.04(+0.55%) |
Jan 16, 2015 | 7.290 | 7.440 | 7.170 | 7.210 | 968,375 | -0.11(-1.50%) |
Jan 15, 2015 | 7.610 | 7.660 | 7.270 | 7.320 | 344,847 | -0.24(-3.17%) |
Jan 14, 2015 | 7.510 | 7.690 | 7.510 | 7.560 | 331,885 | -0.07(-0.92%) |
Jan 13, 2015 | 7.560 | 7.770 | 7.450 | 7.630 | 758,941 | +0.12(+1.60%) |
Jan 12, 2015 | 7.560 | 7.560 | 7.370 | 7.510 | 409,163 | -0.02(-0.27%) |
Jan 09, 2015 | 7.630 | 7.650 | 7.420 | 7.530 | 317,228 | -0.12(-1.57%) |
Jan 08, 2015 | 7.410 | 7.670 | 7.305 | 7.650 | 765,302 | +0.28(+3.80%) |
Jan 07, 2015 | 7.280 | 7.380 | 7.170 | 7.370 | 418,951 | +0.17(+2.36%) |
Jan 06, 2015 | 7.320 | 7.420 | 7.060 | 7.200 | 534,039 | -0.09(-1.23%) |
Jan 05, 2015 | 7.350 | 7.530 | 7.240 | 7.290 | 880,530 | -0.09(-1.22%) |
Jan 02, 2015 | 7.570 | 7.600 | 7.320 | 7.380 | 483,432 | -0.15(-1.99%) |
Dec 31, 2014 | 7.600 | 7.530 | 7.530 | 7.530 | 377,900 | -0.03(-0.40%) |
Dec 30, 2014 | 7.540 | 7.600 | 7.510 | 7.560 | 220,806 | +0.01(+0.13%) |
Dec 29, 2014 | 7.400 | 7.565 | 7.378 | 7.550 | 399,332 | +0.15(+2.03%) |
Dec 26, 2014 | 7.410 | 7.530 | 7.310 | 7.400 | 435,123 | -0.01(-0.13%) |
Dec 24, 2014 | 7.510 | 7.410 | 7.410 | 7.410 | 208,500 | -0.16(-2.11%) |
Dec 23, 2014 | 7.700 | 7.730 | 7.540 | 7.570 | 638,803 | -0.05(-0.66%) |
Dec 22, 2014 | 7.510 | 7.620 | 7.413 | 7.620 | 455,805 | +0.10(+1.33%) |
Dec 19, 2014 | 7.270 | 7.570 | 7.170 | 7.520 | 951,910 | +0.23(+3.16%) |
Dec 18, 2014 | 7.280 | 7.440 | 7.240 | 7.290 | 521,691 | +0.09(+1.25%) |
Dec 17, 2014 | 7.080 | 7.230 | 7.010 | 7.200 | 520,657 | +0.18(+2.56%) |
Dec 16, 2014 | 7.000 | 7.190 | 7.000 | 7.020 | 751,885 | -0.01(-0.14%) |
Dec 15, 2014 | 7.050 | 7.170 | 6.990 | 7.030 | 464,457 | +0.01(+0.14%) |
Dec 12, 2014 | 6.890 | 7.130 | 6.870 | 7.020 | 447,684 | +0.02(+0.29%) |
Dec 11, 2014 | 7.010 | 7.210 | 6.890 | 7.000 | 567,251 | +0.05(+0.72%) |
Dec 10, 2014 | 7.130 | 7.130 | 6.920 | 6.950 | 948,328 | -0.19(-2.66%) |
Dec 09, 2014 | 6.820 | 7.160 | 6.750 | 7.140 | 695,477 | +0.23(+3.33%) |
Dec 08, 2014 | 6.950 | 7.090 | 6.790 | 6.910 | 331,308 | -0.08(-1.14%) |
Dec 05, 2014 | 7.000 | 7.100 | 6.940 | 6.990 | 214,324 | -0.02(-0.29%) |
Dec 04, 2014 | 6.960 | 7.095 | 6.870 | 7.010 | 296,732 | +0.02(+0.29%) |
Dec 03, 2014 | 6.780 | 7.030 | 6.730 | 6.990 | 364,229 | +0.21(+3.10%) |
Dec 02, 2014 | 6.830 | 6.850 | 6.570 | 6.780 | 329,138 | -0.01(-0.15%) |
Dec 01, 2014 | 6.690 | 6.870 | 6.610 | 6.790 | 374,199 | +0.03(+0.44%) |
Nov 28, 2014 | 6.880 | 6.900 | 6.730 | 6.760 | 124,759 | -0.14(-2.03%) |
Nov 26, 2014 | 6.840 | 6.900 | 6.900 | 6.900 | 577,900 | +0.08(+1.17%) |
Nov 25, 2014 | 6.900 | 6.950 | 6.790 | 6.820 | 439,704 | -0.04(-0.58%) |
Nov 24, 2014 | 6.770 | 6.880 | 6.710 | 6.860 | 311,468 | +0.09(+1.33%) |
Nov 21, 2014 | 6.950 | 6.950 | 6.750 | 6.770 | 231,805 | -0.06(-0.88%) |
Nov 20, 2014 | 6.670 | 6.840 | 6.670 | 6.830 | 340,539 | +0.13(+1.94%) |
Nov 19, 2014 | 6.740 | 6.750 | 6.610 | 6.700 | 309,093 | -0.05(-0.74%) |
Nov 18, 2014 | 6.750 | 6.865 | 6.730 | 6.750 | 390,916 | +0.02(+0.30%) |
Nov 17, 2014 | 6.790 | 6.840 | 6.680 | 6.730 | 316,402 | -0.10(-1.46%) |
Nov 14, 2014 | 6.610 | 6.860 | 6.610 | 6.830 | 652,518 | +0.23(+3.48%) |
Nov 13, 2014 | 6.930 | 6.970 | 6.570 | 6.600 | 502,726 | -0.33(-4.76%) |
Nov 12, 2014 | 6.810 | 6.950 | 6.690 | 6.930 | 266,098 | +0.09(+1.32%) |
Nov 11, 2014 | 6.800 | 6.900 | 6.760 | 6.840 | 206,273 | -0.01(-0.15%) |
Nov 10, 2014 | 6.910 | 6.975 | 6.770 | 6.850 | 228,111 | -0.07(-1.01%) |
Nov 07, 2014 | 6.910 | 6.995 | 6.800 | 6.920 | 571,852 | +0.02(+0.29%) |
Nov 06, 2014 | 6.930 | 7.020 | 6.860 | 6.900 | 464,267 | +0.00(+0.00%) |
Nov 05, 2014 | 7.030 | 7.100 | 6.855 | 6.900 | 371,816 | -0.04(-0.58%) |
Nov 04, 2014 | 7.000 | 7.050 | 6.930 | 6.940 | 355,583 | -0.10(-1.42%) |
Nov 03, 2014 | 6.950 | 7.100 | 6.810 | 7.040 | 600,950 | +0.13(+1.88%) |
Oct 31, 2014 | 6.780 | 6.950 | 6.670 | 6.910 | 887,191 | +0.29(+4.38%) |
Oct 30, 2014 | 5.760 | 6.650 | 5.760 | 6.620 | 1,055,301 | +0.61(+10.15%) |
Oct 29, 2014 | 5.930 | 6.150 | 5.920 | 6.010 | 400,138 | +0.10(+1.69%) |
Oct 28, 2014 | 5.740 | 5.920 | 5.590 | 5.910 | 931,449 | +0.23(+4.05%) |
Oct 27, 2014 | 5.940 | 5.990 | 5.660 | 5.680 | 812,477 | -0.31(-5.18%) |
Oct 24, 2014 | 5.990 | 6.000 | 5.880 | 5.990 | 205,080 | +0.02(+0.34%) |
Oct 23, 2014 | 5.900 | 6.030 | 5.880 | 5.970 | 387,033 | +0.16(+2.75%) |
Oct 22, 2014 | 6.000 | 6.080 | 5.790 | 5.810 | 566,033 | -0.19(-3.17%) |
Oct 21, 2014 | 6.090 | 6.160 | 5.970 | 6.000 | 562,469 | -0.02(-0.33%) |
Oct 20, 2014 | 5.950 | 5.990 | 5.950 | 6.020 | 358,569 | +0.06(+1.01%) |
Oct 17, 2014 | 6.110 | 6.140 | 5.900 | 5.960 | 734,642 | -0.13(-2.13%) |
Oct 16, 2014 | 5.980 | 6.210 | 5.900 | 6.090 | 758,367 | +0.01(+0.16%) |
Oct 15, 2014 | 5.800 | 6.090 | 5.770 | 6.080 | 640,706 | +0.19(+3.23%) |
Oct 14, 2014 | 6.010 | 6.040 | 5.870 | 5.890 | 469,352 | -0.09(-1.51%) |
Oct 13, 2014 | 6.000 | 6.040 | 5.930 | 5.980 | 377,056 | +0.00(+0.00%) |
Oct 10, 2014 | 5.830 | 6.010 | 5.710 | 5.980 | 724,182 | +0.11(+1.87%) |
Oct 09, 2014 | 6.390 | 6.448 | 5.860 | 5.870 | 884,011 | -0.53(-8.28%) |
Oct 08, 2014 | 6.420 | 6.470 | 6.220 | 6.400 | 486,436 | -0.04(-0.62%) |
Oct 07, 2014 | 6.570 | 6.668 | 6.430 | 6.440 | 770,736 | -0.20(-3.01%) |
Oct 06, 2014 | 6.650 | 6.772 | 6.570 | 6.640 | 381,327 | +0.00(+0.00%) |
Oct 03, 2014 | 6.700 | 6.710 | 6.590 | 6.640 | 277,586 | +0.02(+0.30%) |
Oct 02, 2014 | 6.480 | 6.670 | 6.460 | 6.620 | 333,940 | +0.10(+1.53%) |
Oct 01, 2014 | 6.780 | 6.780 | 6.490 | 6.520 | 641,480 | -0.29(-4.26%) |
Sep 30, 2014 | 6.770 | 6.880 | 6.620 | 6.810 | 836,076 | +0.05(+0.74%) |
Sep 29, 2014 | 6.810 | 6.918 | 6.720 | 6.760 | 413,279 | -0.14(-2.03%) |
Sep 26, 2014 | 6.920 | 6.990 | 6.831 | 6.900 | 218,277 | +0.03(+0.44%) |
Sep 25, 2014 | 6.920 | 6.960 | 6.730 | 6.870 | 316,776 | -0.06(-0.87%) |
Sep 24, 2014 | 6.830 | 6.990 | 6.784 | 6.930 | 423,422 | +0.09(+1.32%) |
Sep 23, 2014 | 6.970 | 7.000 | 6.740 | 6.840 | 880,914 | -0.12(-1.72%) |
Sep 22, 2014 | 7.920 | 8.020 | 6.920 | 6.960 | 2,347,779 | -0.31(-4.26%) |
Sep 19, 2014 | 7.380 | 7.440 | 7.180 | 7.270 | 707,045 | -0.07(-0.95%) |
Sep 18, 2014 | 7.340 | 7.410 | 7.280 | 7.340 | 257,122 | +0.04(+0.55%) |
Sep 17, 2014 | 7.340 | 7.380 | 7.260 | 7.300 | 227,794 | -0.02(-0.27%) |
Sep 16, 2014 | 7.280 | 7.340 | 7.170 | 7.320 | 493,432 | +0.01(+0.14%) |
Sep 15, 2014 | 7.400 | 7.400 | 7.250 | 7.310 | 864,355 | -0.10(-1.35%) |
Sep 12, 2014 | 7.480 | 7.500 | 7.355 | 7.410 | 227,247 | -0.07(-0.94%) |
Sep 11, 2014 | 7.380 | 7.495 | 7.380 | 7.480 | 281,598 | +0.04(+0.54%) |
Sep 10, 2014 | 7.360 | 7.500 | 7.350 | 7.440 | 192,953 | +0.05(+0.61%) |
Sep 09, 2014 | 7.570 | 7.570 | 7.360 | 7.395 | 457,916 | -0.17(-2.18%) |
Sep 08, 2014 | 7.460 | 7.565 | 7.400 | 7.560 | 516,777 | +0.07(+0.93%) |
Sep 05, 2014 | 7.380 | 7.520 | 7.380 | 7.490 | 234,602 | +0.07(+0.94%) |
Sep 04, 2014 | 7.540 | 7.580 | 7.380 | 7.420 | 349,544 | -0.10(-1.33%) |
Sep 03, 2014 | 7.630 | 7.720 | 7.470 | 7.520 | 253,373 | -0.06(-0.79%) |
Sep 02, 2014 | 7.690 | 7.720 | 7.560 | 7.580 | 157,468 | -0.07(-0.92%) |
Aug 29, 2014 | 7.480 | 7.650 | 7.650 | 7.650 | 280,100 | +0.18(+2.41%) |
Aug 28, 2014 | 7.500 | 7.510 | 7.375 | 7.470 | 222,605 | -0.06(-0.80%) |
Aug 27, 2014 | 7.670 | 7.670 | 7.500 | 7.530 | 117,736 | -0.10(-1.31%) |
Aug 26, 2014 | 7.410 | 7.740 | 7.410 | 7.630 | 390,458 | +0.26(+3.53%) |
Aug 25, 2014 | 7.400 | 7.520 | 7.330 | 7.370 | 215,822 | -0.01(-0.14%) |
Aug 22, 2014 | 7.540 | 7.540 | 7.360 | 7.380 | 328,526 | -0.14(-1.86%) |
Aug 21, 2014 | 7.400 | 7.610 | 7.300 | 7.520 | 252,507 | +0.09(+1.21%) |
Aug 20, 2014 | 7.520 | 7.520 | 7.360 | 7.430 | 241,708 | -0.15(-1.98%) |
Aug 19, 2014 | 7.600 | 7.630 | 7.600 | 7.580 | 90,135 | +0.02(+0.26%) |
Aug 18, 2014 | 7.550 | 7.600 | 7.510 | 7.560 | 223,396 | +0.10(+1.34%) |
Aug 15, 2014 | 7.520 | 7.520 | 7.340 | 7.460 | 265,880 | +0.03(+0.40%) |
Aug 14, 2014 | 7.440 | 7.528 | 7.370 | 7.430 | 318,394 | +0.00(+0.00%) |
Aug 13, 2014 | 7.470 | 7.572 | 7.390 | 7.430 | 158,064 | -0.01(-0.13%) |
Aug 12, 2014 | 7.490 | 7.550 | 7.360 | 7.440 | 195,687 | -0.07(-0.93%) |
Aug 11, 2014 | 7.450 | 7.565 | 7.410 | 7.510 | 176,051 | +0.11(+1.49%) |
Aug 08, 2014 | 7.380 | 7.420 | 7.330 | 7.400 | 223,975 | +0.03(+0.41%) |
Aug 07, 2014 | 7.500 | 7.550 | 7.300 | 7.370 | 356,184 | -0.12(-1.60%) |
Aug 06, 2014 | 7.400 | 7.590 | 7.400 | 7.490 | 499,762 | +0.05(+0.67%) |
Aug 05, 2014 | 7.460 | 7.500 | 7.390 | 7.440 | 304,450 | -0.06(-0.80%) |
Aug 04, 2014 | 7.360 | 7.500 | 7.255 | 7.500 | 484,438 | +0.14(+1.90%) |
Aug 01, 2014 | 7.550 | 7.590 | 7.300 | 7.360 | 801,755 | -0.15(-2.00%) |
Jul 31, 2014 | 7.250 | 7.820 | 7.250 | 7.510 | 1,730,729 | -0.49(-6.13%) |
Jul 30, 2014 | 8.090 | 8.100 | 7.970 | 8.000 | 314,061 | +0.00(+0.00%) |
Jul 29, 2014 | 7.990 | 8.090 | 7.950 | 8.000 | 345,814 | +0.00(+0.00%) |
Jul 28, 2014 | 7.970 | 8.140 | 7.800 | 8.000 | 417,683 | +0.01(+0.13%) |
Jul 25, 2014 | 7.990 | 8.080 | 7.880 | 7.990 | 256,481 | -0.08(-0.99%) |
Jul 24, 2014 | 8.040 | 8.090 | 7.880 | 8.070 | 557,696 | +0.07(+0.88%) |
Jul 23, 2014 | 7.990 | 8.040 | 7.910 | 8.000 | 434,914 | +0.06(+0.76%) |
Jul 22, 2014 | 7.760 | 7.990 | 7.590 | 7.940 | 439,823 | +0.28(+3.66%) |
Jul 21, 2014 | 7.660 | 7.860 | 7.574 | 7.660 | 578,037 | -0.04(-0.52%) |
Jul 18, 2014 | 7.650 | 7.770 | 7.650 | 7.700 | 465,137 | +0.02(+0.26%) |
Jul 17, 2014 | 7.770 | 7.870 | 7.660 | 7.680 | 231,502 | -0.13(-1.66%) |
Jul 16, 2014 | 7.960 | 8.090 | 7.810 | 7.810 | 405,009 | -0.08(-1.01%) |
Jul 15, 2014 | 8.220 | 8.220 | 7.890 | 7.890 | 1,312,707 | -0.30(-3.66%) |
Jul 14, 2014 | 8.250 | 8.440 | 8.180 | 8.190 | 311,791 | +0.03(+0.37%) |
Jul 11, 2014 | 7.890 | 8.180 | 7.860 | 8.160 | 600,960 | +0.26(+3.29%) |
Jul 10, 2014 | 7.840 | 7.970 | 7.830 | 7.900 | 333,276 | -0.09(-1.13%) |
Jul 09, 2014 | 8.210 | 8.246 | 7.960 | 7.990 | 407,751 | -0.16(-1.96%) |
Jul 08, 2014 | 8.300 | 8.300 | 7.922 | 8.150 | 593,900 | -0.19(-2.28%) |
Jul 07, 2014 | 8.300 | 8.390 | 8.240 | 8.340 | 236,745 | -0.01(-0.12%) |
Jul 03, 2014 | 8.210 | 8.350 | 8.350 | 8.350 | 186,800 | +0.18(+2.20%) |
Jul 02, 2014 | 8.250 | 8.320 | 8.130 | 8.170 | 173,520 | -0.10(-1.21%) |