Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.630 | 7.845 | 7.520 | 7.840 | 900,136 | +0.27(+3.57%) |
Jun 29, 2015 | 7.800 | 7.800 | 7.520 | 7.570 | 685,169 | -0.27(-3.44%) |
Jun 26, 2015 | 7.900 | 7.910 | 7.650 | 7.840 | 1,146,335 | -0.04(-0.51%) |
Jun 25, 2015 | 7.930 | 7.930 | 7.790 | 7.880 | 238,468 | -0.02(-0.25%) |
Jun 24, 2015 | 7.990 | 8.000 | 7.870 | 7.900 | 258,096 | -0.07(-0.88%) |
Jun 23, 2015 | 7.950 | 8.090 | 7.900 | 7.970 | 364,594 | +0.04(+0.50%) |
Jun 22, 2015 | 7.970 | 8.010 | 7.850 | 7.930 | 305,665 | -0.01(-0.13%) |
Jun 19, 2015 | 8.010 | 8.010 | 7.750 | 7.940 | 857,856 | -0.02(-0.25%) |
Jun 18, 2015 | 7.870 | 7.970 | 7.840 | 7.960 | 441,764 | +0.13(+1.66%) |
Jun 17, 2015 | 7.990 | 8.040 | 7.800 | 7.830 | 300,796 | -0.13(-1.63%) |
Jun 16, 2015 | 7.950 | 7.990 | 7.830 | 7.960 | 397,635 | -0.01(-0.13%) |
Jun 15, 2015 | 7.620 | 7.990 | 7.520 | 7.970 | 759,724 | +0.28(+3.64%) |
Jun 12, 2015 | 7.770 | 7.850 | 7.640 | 7.690 | 1,584,573 | -0.08(-1.03%) |
Jun 11, 2015 | 7.880 | 7.930 | 7.740 | 7.770 | 913,424 | -0.08(-1.02%) |
Jun 10, 2015 | 7.790 | 7.935 | 7.790 | 7.850 | 2,214,976 | +0.15(+1.95%) |
Jun 09, 2015 | 7.730 | 7.840 | 7.640 | 7.700 | 903,694 | -0.05(-0.65%) |
Jun 08, 2015 | 7.850 | 7.960 | 7.720 | 7.750 | 787,684 | -0.13(-1.65%) |
Jun 05, 2015 | 7.720 | 7.930 | 7.680 | 7.880 | 1,107,186 | +0.23(+3.01%) |
Jun 04, 2015 | 7.720 | 7.800 | 7.600 | 7.650 | 1,042,246 | -0.19(-2.42%) |
Jun 03, 2015 | 7.800 | 8.000 | 7.780 | 7.840 | 1,009,237 | +0.06(+0.77%) |
Jun 02, 2015 | 7.550 | 7.870 | 7.550 | 7.780 | 776,421 | +0.19(+2.50%) |
Jun 01, 2015 | 7.600 | 7.730 | 7.520 | 7.590 | 548,936 | -0.02(-0.26%) |
May 29, 2015 | 7.750 | 7.750 | 7.510 | 7.610 | 459,832 | -0.17(-2.19%) |
May 28, 2015 | 7.780 | 7.890 | 7.740 | 7.780 | 721,958 | -0.01(-0.13%) |
May 27, 2015 | 7.700 | 7.880 | 7.620 | 7.790 | 520,369 | +0.11(+1.43%) |
May 26, 2015 | 7.810 | 7.810 | 7.650 | 7.680 | 361,382 | -0.14(-1.79%) |
May 22, 2015 | 7.910 | 7.820 | 7.820 | 7.820 | 210,400 | -0.12(-1.51%) |
May 21, 2015 | 7.950 | 7.990 | 7.900 | 7.940 | 275,807 | -0.03(-0.38%) |
May 20, 2015 | 8.000 | 8.000 | 7.830 | 7.970 | 257,707 | +0.00(+0.00%) |
May 19, 2015 | 7.960 | 8.020 | 7.870 | 7.970 | 473,195 | -0.02(-0.25%) |
May 18, 2015 | 8.180 | 8.200 | 7.990 | 7.990 | 647,750 | -0.19(-2.32%) |
May 15, 2015 | 8.190 | 8.230 | 8.120 | 8.180 | 306,437 | -0.04(-0.49%) |
May 14, 2015 | 8.640 | 8.650 | 8.210 | 8.220 | 499,142 | -0.37(-4.31%) |
May 13, 2015 | 8.520 | 8.680 | 8.520 | 8.590 | 1,079,937 | -0.05(-0.58%) |
May 12, 2015 | 8.620 | 8.650 | 8.390 | 8.640 | 712,823 | -0.04(-0.46%) |
May 11, 2015 | 8.440 | 8.770 | 8.411 | 8.680 | 808,884 | +0.18(+2.12%) |
May 08, 2015 | 8.540 | 8.720 | 8.330 | 8.500 | 928,031 | -0.07(-0.82%) |
May 07, 2015 | 8.040 | 8.620 | 7.630 | 8.570 | 4,028,020 | +1.15(+15.50%) |
May 06, 2015 | 7.320 | 7.460 | 7.250 | 7.420 | 687,074 | +0.15(+2.06%) |
May 05, 2015 | 7.360 | 7.400 | 7.200 | 7.270 | 403,686 | -0.12(-1.62%) |
May 04, 2015 | 7.450 | 7.560 | 7.350 | 7.390 | 468,310 | -0.07(-0.94%) |
May 01, 2015 | 7.420 | 7.630 | 7.340 | 7.460 | 596,339 | +0.03(+0.40%) |
Apr 30, 2015 | 7.700 | 7.810 | 7.390 | 7.430 | 566,575 | -0.32(-4.13%) |
Apr 29, 2015 | 7.980 | 7.980 | 7.720 | 7.750 | 407,838 | -0.23(-2.88%) |
Apr 28, 2015 | 7.940 | 8.040 | 7.800 | 7.980 | 272,410 | +0.04(+0.50%) |
Apr 27, 2015 | 8.100 | 8.180 | 7.891 | 7.940 | 585,588 | -0.12(-1.49%) |
Apr 24, 2015 | 8.100 | 8.130 | 8.040 | 8.060 | 178,267 | -0.02(-0.25%) |
Apr 23, 2015 | 8.050 | 8.140 | 8.050 | 8.080 | 278,359 | +0.04(+0.50%) |
Apr 22, 2015 | 8.060 | 8.140 | 8.000 | 8.040 | 287,009 | +0.00(+0.00%) |
Apr 21, 2015 | 7.990 | 8.190 | 7.970 | 8.040 | 593,135 | +0.07(+0.88%) |
Apr 20, 2015 | 7.980 | 8.020 | 7.900 | 7.970 | 220,916 | +0.00(+0.00%) |
Apr 17, 2015 | 8.050 | 8.110 | 7.760 | 7.970 | 638,246 | -0.14(-1.73%) |
Apr 16, 2015 | 8.180 | 8.200 | 8.010 | 8.110 | 309,087 | -0.06(-0.73%) |
Apr 15, 2015 | 8.140 | 8.250 | 8.050 | 8.170 | 299,446 | +0.03(+0.37%) |
Apr 14, 2015 | 8.060 | 8.240 | 8.060 | 8.140 | 407,983 | +0.01(+0.12%) |
Apr 13, 2015 | 7.990 | 8.193 | 7.950 | 8.130 | 678,506 | +0.13(+1.63%) |
Apr 10, 2015 | 8.040 | 8.200 | 8.000 | 8.000 | 260,708 | +0.01(+0.13%) |
Apr 09, 2015 | 7.930 | 8.060 | 7.870 | 7.990 | 611,836 | +0.05(+0.63%) |
Apr 08, 2015 | 7.810 | 7.980 | 7.800 | 7.940 | 201,277 | +0.12(+1.53%) |
Apr 07, 2015 | 7.860 | 8.000 | 7.820 | 7.820 | 343,862 | -0.02(-0.26%) |
Apr 06, 2015 | 7.830 | 7.930 | 7.760 | 7.840 | 457,795 | -0.01(-0.13%) |
Apr 02, 2015 | 7.740 | 7.850 | 7.850 | 7.850 | 332,600 | +0.08(+1.03%) |
Apr 01, 2015 | 7.930 | 7.960 | 7.650 | 7.770 | 541,054 | -0.18(-2.26%) |
Mar 31, 2015 | 8.010 | 8.010 | 7.930 | 7.950 | 249,217 | -0.05(-0.62%) |
Mar 30, 2015 | 7.990 | 8.090 | 7.880 | 8.000 | 276,907 | +0.01(+0.13%) |
Mar 27, 2015 | 7.970 | 8.000 | 7.890 | 7.990 | 370,933 | +0.00(+0.00%) |
Mar 26, 2015 | 8.090 | 8.100 | 7.950 | 7.990 | 394,598 | -0.16(-1.96%) |
Mar 25, 2015 | 8.430 | 8.530 | 8.100 | 8.150 | 1,337,302 | -0.29(-3.44%) |
Mar 24, 2015 | 8.380 | 8.470 | 8.360 | 8.440 | 253,163 | +0.04(+0.48%) |
Mar 23, 2015 | 8.500 | 8.560 | 8.300 | 8.400 | 705,357 | -0.05(-0.59%) |
Mar 20, 2015 | 8.560 | 8.570 | 8.360 | 8.450 | 732,868 | -0.04(-0.47%) |
Mar 19, 2015 | 8.490 | 8.550 | 8.450 | 8.490 | 430,242 | +0.00(+0.00%) |
Mar 18, 2015 | 8.440 | 8.590 | 8.355 | 8.490 | 419,787 | +0.04(+0.47%) |
Mar 17, 2015 | 8.470 | 8.500 | 8.320 | 8.450 | 496,820 | -0.03(-0.35%) |
Mar 16, 2015 | 8.570 | 8.610 | 8.430 | 8.480 | 453,401 | -0.02(-0.24%) |
Mar 13, 2015 | 8.680 | 8.745 | 8.300 | 8.500 | 455,577 | -0.16(-1.85%) |
Mar 12, 2015 | 8.470 | 8.750 | 8.410 | 8.660 | 856,333 | +0.21(+2.49%) |
Mar 11, 2015 | 8.200 | 8.560 | 8.200 | 8.450 | 581,426 | +0.24(+2.92%) |
Mar 10, 2015 | 8.240 | 8.320 | 8.140 | 8.210 | 481,279 | -0.03(-0.36%) |
Mar 09, 2015 | 8.290 | 8.355 | 8.140 | 8.240 | 583,939 | -0.06(-0.72%) |
Mar 06, 2015 | 8.430 | 8.600 | 8.290 | 8.300 | 684,580 | -0.24(-2.81%) |
Mar 05, 2015 | 8.740 | 8.750 | 8.250 | 8.540 | 2,291,515 | -0.21(-2.40%) |
Mar 04, 2015 | 8.150 | 8.850 | 8.090 | 8.750 | 2,066,287 | +0.55(+6.71%) |
Mar 03, 2015 | 8.210 | 8.430 | 8.070 | 8.200 | 1,438,022 | -0.01(-0.12%) |
Mar 02, 2015 | 8.160 | 8.265 | 7.910 | 8.210 | 1,301,867 | +0.09(+1.11%) |
Feb 27, 2015 | 8.030 | 8.260 | 7.950 | 8.120 | 1,687,729 | +0.13(+1.63%) |
Feb 26, 2015 | 8.350 | 8.550 | 7.870 | 7.990 | 2,293,256 | -0.39(-4.65%) |
Feb 25, 2015 | 8.520 | 8.550 | 8.130 | 8.380 | 2,388,437 | -0.22(-2.56%) |
Feb 24, 2015 | 7.700 | 8.710 | 7.430 | 8.600 | 9,976,854 | +1.85(+27.41%) |
Feb 23, 2015 | 6.450 | 6.820 | 6.380 | 6.750 | 705,194 | +0.31(+4.81%) |
Feb 20, 2015 | 6.600 | 6.610 | 6.400 | 6.440 | 372,212 | -0.17(-2.57%) |
Feb 19, 2015 | 6.510 | 6.700 | 6.450 | 6.610 | 337,845 | +0.10(+1.54%) |
Feb 18, 2015 | 6.550 | 6.640 | 6.490 | 6.510 | 265,981 | -0.01(-0.15%) |
Feb 17, 2015 | 6.470 | 6.600 | 6.400 | 6.520 | 216,652 | +0.08(+1.24%) |
Feb 13, 2015 | 6.500 | 6.440 | 6.440 | 6.440 | 348,700 | -0.06(-0.92%) |
Feb 12, 2015 | 6.530 | 6.650 | 6.470 | 6.500 | 171,678 | +0.01(+0.15%) |
Feb 11, 2015 | 6.600 | 6.688 | 6.460 | 6.490 | 155,685 | -0.13(-1.96%) |
Feb 10, 2015 | 6.750 | 6.750 | 6.410 | 6.620 | 272,083 | -0.07(-1.05%) |
Feb 09, 2015 | 6.670 | 6.800 | 6.650 | 6.690 | 266,725 | -0.01(-0.15%) |
Feb 06, 2015 | 6.710 | 6.800 | 6.600 | 6.700 | 195,153 | -0.03(-0.45%) |
Feb 05, 2015 | 6.770 | 6.840 | 6.690 | 6.730 | 152,098 | -0.03(-0.44%) |
Feb 04, 2015 | 6.700 | 6.870 | 6.650 | 6.760 | 172,088 | +0.03(+0.45%) |
Feb 03, 2015 | 6.640 | 6.740 | 6.500 | 6.730 | 295,539 | +0.14(+2.12%) |
Feb 02, 2015 | 6.640 | 6.700 | 6.500 | 6.590 | 219,879 | -0.04(-0.60%) |
Jan 30, 2015 | 6.610 | 6.770 | 6.610 | 6.630 | 272,965 | -0.03(-0.45%) |
Jan 29, 2015 | 6.800 | 6.800 | 6.620 | 6.660 | 303,581 | -0.10(-1.48%) |
Jan 28, 2015 | 7.110 | 7.170 | 6.700 | 6.760 | 479,202 | -0.34(-4.79%) |
Jan 27, 2015 | 6.940 | 7.250 | 6.830 | 7.100 | 511,311 | +0.09(+1.28%) |
Jan 26, 2015 | 7.100 | 7.160 | 6.970 | 7.010 | 121,546 | -0.12(-1.68%) |
Jan 23, 2015 | 7.000 | 7.210 | 6.890 | 7.130 | 275,735 | +0.14(+2.00%) |
Jan 22, 2015 | 6.650 | 7.000 | 6.600 | 6.990 | 251,944 | +0.39(+5.91%) |
Jan 21, 2015 | 6.600 | 6.710 | 6.520 | 6.600 | 275,823 | -0.06(-0.90%) |
Jan 20, 2015 | 6.700 | 6.721 | 6.610 | 6.660 | 233,924 | -0.05(-0.75%) |
Jan 16, 2015 | 6.640 | 6.800 | 6.620 | 6.710 | 218,431 | +0.02(+0.30%) |
Jan 15, 2015 | 7.000 | 7.000 | 6.530 | 6.690 | 361,182 | -0.31(-4.43%) |
Jan 14, 2015 | 6.750 | 7.080 | 6.700 | 7.000 | 257,959 | +0.16(+2.34%) |
Jan 13, 2015 | 7.090 | 7.190 | 6.750 | 6.840 | 270,436 | -0.21(-2.98%) |
Jan 12, 2015 | 7.140 | 7.200 | 6.900 | 7.050 | 334,689 | -0.04(-0.56%) |
Jan 09, 2015 | 6.990 | 7.250 | 6.980 | 7.090 | 472,066 | +0.09(+1.29%) |
Jan 08, 2015 | 6.940 | 7.050 | 6.852 | 7.000 | 359,092 | +0.13(+1.89%) |
Jan 07, 2015 | 6.840 | 6.890 | 6.670 | 6.870 | 252,769 | +0.04(+0.59%) |
Jan 06, 2015 | 6.800 | 6.900 | 6.490 | 6.830 | 329,720 | +0.04(+0.59%) |
Jan 05, 2015 | 6.960 | 7.060 | 6.620 | 6.790 | 517,121 | -0.21(-3.00%) |
Jan 02, 2015 | 6.950 | 7.030 | 6.795 | 7.000 | 372,091 | +0.09(+1.30%) |
Dec 31, 2014 | 6.900 | 6.910 | 6.910 | 6.910 | 288,800 | +0.03(+0.44%) |
Dec 30, 2014 | 6.990 | 7.010 | 6.870 | 6.880 | 142,095 | -0.11(-1.57%) |
Dec 29, 2014 | 7.020 | 7.050 | 6.860 | 6.990 | 190,679 | -0.02(-0.29%) |
Dec 26, 2014 | 6.900 | 7.050 | 6.870 | 7.010 | 166,312 | +0.10(+1.45%) |
Dec 24, 2014 | 7.000 | 6.910 | 6.910 | 6.910 | 116,500 | -0.08(-1.14%) |
Dec 23, 2014 | 6.950 | 7.040 | 6.910 | 6.990 | 388,685 | +0.08(+1.16%) |
Dec 22, 2014 | 6.630 | 6.910 | 6.571 | 6.910 | 455,153 | +0.30(+4.54%) |
Dec 19, 2014 | 6.560 | 6.610 | 6.550 | 6.610 | 701,562 | +0.01(+0.15%) |
Dec 18, 2014 | 6.700 | 6.745 | 6.590 | 6.600 | 235,294 | +0.00(+0.00%) |
Dec 17, 2014 | 6.350 | 6.600 | 6.340 | 6.600 | 574,777 | +0.24(+3.77%) |
Dec 16, 2014 | 6.450 | 6.530 | 6.360 | 6.360 | 204,988 | -0.08(-1.24%) |
Dec 15, 2014 | 6.420 | 6.510 | 6.397 | 6.440 | 237,330 | +0.03(+0.47%) |
Dec 12, 2014 | 6.370 | 6.490 | 6.340 | 6.410 | 179,187 | -0.06(-0.93%) |
Dec 11, 2014 | 6.500 | 6.600 | 6.450 | 6.470 | 193,788 | -0.01(-0.15%) |
Dec 10, 2014 | 6.480 | 6.590 | 6.440 | 6.480 | 223,370 | -0.02(-0.31%) |
Dec 09, 2014 | 6.140 | 6.500 | 6.140 | 6.500 | 325,640 | +0.28(+4.50%) |
Dec 08, 2014 | 6.350 | 6.470 | 6.195 | 6.220 | 296,867 | -0.19(-2.96%) |
Dec 05, 2014 | 6.450 | 6.630 | 6.390 | 6.410 | 385,062 | -0.04(-0.62%) |
Dec 04, 2014 | 6.370 | 6.460 | 6.310 | 6.450 | 163,894 | +0.10(+1.57%) |
Dec 03, 2014 | 6.480 | 6.570 | 6.310 | 6.350 | 388,005 | -0.14(-2.16%) |
Dec 02, 2014 | 6.400 | 6.510 | 6.310 | 6.490 | 428,167 | +0.11(+1.72%) |
Dec 01, 2014 | 6.750 | 6.820 | 6.370 | 6.380 | 362,229 | -0.38(-5.62%) |
Nov 28, 2014 | 6.940 | 6.940 | 6.760 | 6.760 | 175,498 | -0.14(-2.03%) |
Nov 26, 2014 | 6.760 | 6.900 | 6.900 | 6.900 | 184,600 | +0.10(+1.47%) |
Nov 25, 2014 | 6.800 | 6.840 | 6.700 | 6.800 | 342,913 | -0.01(-0.15%) |
Nov 24, 2014 | 6.770 | 6.850 | 6.650 | 6.810 | 224,141 | +0.05(+0.74%) |
Nov 21, 2014 | 6.700 | 6.780 | 6.620 | 6.760 | 291,954 | +0.20(+3.05%) |
Nov 20, 2014 | 6.400 | 6.630 | 6.370 | 6.560 | 187,607 | +0.12(+1.86%) |
Nov 19, 2014 | 6.640 | 6.720 | 6.410 | 6.440 | 247,867 | -0.24(-3.59%) |
Nov 18, 2014 | 6.580 | 6.720 | 6.540 | 6.680 | 214,391 | +0.10(+1.52%) |
Nov 17, 2014 | 6.900 | 7.000 | 6.535 | 6.580 | 302,502 | -0.32(-4.64%) |
Nov 14, 2014 | 6.900 | 6.940 | 6.750 | 6.900 | 168,931 | +0.04(+0.58%) |
Nov 13, 2014 | 6.960 | 6.990 | 6.735 | 6.860 | 264,014 | -0.07(-1.01%) |
Nov 12, 2014 | 6.960 | 6.989 | 6.780 | 6.930 | 575,139 | -0.06(-0.86%) |
Nov 11, 2014 | 6.920 | 7.000 | 6.830 | 6.990 | 258,243 | +0.06(+0.87%) |
Nov 10, 2014 | 6.710 | 7.080 | 6.680 | 6.930 | 868,114 | +0.21(+3.12%) |
Nov 07, 2014 | 6.750 | 6.810 | 6.640 | 6.720 | 403,303 | -0.03(-0.44%) |
Nov 06, 2014 | 6.600 | 6.790 | 6.570 | 6.750 | 566,354 | +0.09(+1.35%) |
Nov 05, 2014 | 6.340 | 6.690 | 6.270 | 6.660 | 592,520 | +0.34(+5.38%) |
Nov 04, 2014 | 6.350 | 6.370 | 6.000 | 6.320 | 942,438 | -0.25(-3.81%) |
Nov 03, 2014 | 6.690 | 6.690 | 6.500 | 6.570 | 408,792 | -0.08(-1.20%) |
Oct 31, 2014 | 6.440 | 6.700 | 6.320 | 6.650 | 545,574 | +0.35(+5.56%) |
Oct 30, 2014 | 6.090 | 6.320 | 6.030 | 6.300 | 627,089 | +0.18(+2.94%) |
Oct 29, 2014 | 6.270 | 6.280 | 6.060 | 6.120 | 241,435 | -0.14(-2.24%) |
Oct 28, 2014 | 6.110 | 6.340 | 6.000 | 6.260 | 417,925 | +0.19(+3.13%) |
Oct 27, 2014 | 6.140 | 6.150 | 6.150 | 6.070 | 267,526 | -0.08(-1.30%) |
Oct 24, 2014 | 5.840 | 6.230 | 5.840 | 6.150 | 517,223 | +0.32(+5.49%) |
Oct 23, 2014 | 5.960 | 6.050 | 5.800 | 5.830 | 297,614 | -0.06(-1.02%) |
Oct 22, 2014 | 6.000 | 6.110 | 5.880 | 5.890 | 246,060 | -0.12(-2.00%) |
Oct 21, 2014 | 6.150 | 6.150 | 5.940 | 6.010 | 329,764 | -0.10(-1.64%) |
Oct 20, 2014 | 6.010 | 6.188 | 6.010 | 6.110 | 156,997 | +0.06(+0.99%) |
Oct 17, 2014 | 6.460 | 6.460 | 6.040 | 6.050 | 252,137 | -0.32(-5.02%) |
Oct 16, 2014 | 6.330 | 6.500 | 6.270 | 6.370 | 517,366 | -0.06(-0.93%) |
Oct 15, 2014 | 5.860 | 6.430 | 5.800 | 6.430 | 508,407 | +0.45(+7.53%) |
Oct 14, 2014 | 5.810 | 6.030 | 5.760 | 5.980 | 448,993 | +0.22(+3.82%) |
Oct 13, 2014 | 5.770 | 5.880 | 5.530 | 5.760 | 555,660 | +0.00(+0.00%) |
Oct 10, 2014 | 5.920 | 6.020 | 5.700 | 5.760 | 610,550 | -0.23(-3.84%) |
Oct 09, 2014 | 6.140 | 6.200 | 5.920 | 5.990 | 933,214 | -0.15(-2.44%) |
Oct 08, 2014 | 6.090 | 6.210 | 6.090 | 6.140 | 705,990 | +0.04(+0.66%) |
Oct 07, 2014 | 6.230 | 6.250 | 6.095 | 6.100 | 683,394 | -0.18(-2.87%) |
Oct 06, 2014 | 6.420 | 6.500 | 6.250 | 6.280 | 589,075 | -0.12(-1.88%) |
Oct 03, 2014 | 6.320 | 6.450 | 6.278 | 6.400 | 464,986 | +0.15(+2.40%) |
Oct 02, 2014 | 6.180 | 6.350 | 6.180 | 6.250 | 525,538 | +0.08(+1.30%) |
Oct 01, 2014 | 6.240 | 6.260 | 6.130 | 6.170 | 436,513 | -0.07(-1.12%) |
Sep 30, 2014 | 6.310 | 6.350 | 6.120 | 6.240 | 545,641 | -0.09(-1.42%) |
Sep 29, 2014 | 6.100 | 6.340 | 6.100 | 6.330 | 430,298 | +0.18(+2.93%) |
Sep 26, 2014 | 6.150 | 6.175 | 6.100 | 6.150 | 177,048 | +0.01(+0.16%) |
Sep 25, 2014 | 6.240 | 6.240 | 6.080 | 6.140 | 331,420 | -0.11(-1.76%) |
Sep 24, 2014 | 6.110 | 6.330 | 6.070 | 6.250 | 280,330 | +0.16(+2.63%) |
Sep 23, 2014 | 6.130 | 6.235 | 6.050 | 6.090 | 554,410 | -0.06(-0.98%) |
Sep 22, 2014 | 6.450 | 6.450 | 6.040 | 6.150 | 542,749 | -0.33(-5.09%) |
Sep 19, 2014 | 6.580 | 6.700 | 6.450 | 6.480 | 960,667 | -0.10(-1.52%) |
Sep 18, 2014 | 6.590 | 6.630 | 6.460 | 6.580 | 332,128 | +0.00(+0.00%) |
Sep 17, 2014 | 6.500 | 6.670 | 6.490 | 6.580 | 256,627 | +0.09(+1.39%) |
Sep 16, 2014 | 6.400 | 6.680 | 6.400 | 6.490 | 339,684 | +0.09(+1.41%) |
Sep 15, 2014 | 6.560 | 6.580 | 6.363 | 6.400 | 546,979 | -0.18(-2.74%) |
Sep 12, 2014 | 6.770 | 6.790 | 6.535 | 6.580 | 272,471 | -0.18(-2.66%) |
Sep 11, 2014 | 6.570 | 6.828 | 6.570 | 6.760 | 243,232 | +0.14(+2.11%) |
Sep 10, 2014 | 6.610 | 6.720 | 6.580 | 6.620 | 366,750 | +0.01(+0.15%) |
Sep 09, 2014 | 6.850 | 6.880 | 6.590 | 6.610 | 275,744 | -0.26(-3.78%) |
Sep 08, 2014 | 6.770 | 6.910 | 6.670 | 6.870 | 287,490 | +0.09(+1.33%) |
Sep 05, 2014 | 6.610 | 6.800 | 6.510 | 6.780 | 199,962 | +0.13(+1.95%) |
Sep 04, 2014 | 6.520 | 6.710 | 6.520 | 6.650 | 284,734 | +0.16(+2.47%) |
Sep 03, 2014 | 6.750 | 6.840 | 6.290 | 6.490 | 695,049 | -0.25(-3.71%) |
Sep 02, 2014 | 6.940 | 6.980 | 6.560 | 6.740 | 693,250 | -0.17(-2.46%) |
Aug 29, 2014 | 6.840 | 6.910 | 6.910 | 6.910 | 325,700 | +0.11(+1.62%) |
Aug 28, 2014 | 6.840 | 6.915 | 6.750 | 6.800 | 327,094 | -0.04(-0.58%) |
Aug 27, 2014 | 6.900 | 6.935 | 6.720 | 6.840 | 293,934 | -0.03(-0.44%) |
Aug 26, 2014 | 6.990 | 6.980 | 6.761 | 6.870 | 374,399 | -0.11(-1.58%) |
Aug 25, 2014 | 6.890 | 7.070 | 6.857 | 6.980 | 270,443 | +0.13(+1.90%) |
Aug 22, 2014 | 6.950 | 6.988 | 6.780 | 6.850 | 478,467 | -0.12(-1.72%) |
Aug 21, 2014 | 6.950 | 7.040 | 6.820 | 6.970 | 279,144 | -0.01(-0.14%) |
Aug 20, 2014 | 7.320 | 7.320 | 6.840 | 6.980 | 586,377 | -0.38(-5.16%) |
Aug 19, 2014 | 7.320 | 7.390 | 7.230 | 7.360 | 338,378 | +0.03(+0.41%) |
Aug 18, 2014 | 7.240 | 7.400 | 7.110 | 7.330 | 691,725 | +0.15(+2.09%) |
Aug 15, 2014 | 7.010 | 7.310 | 7.000 | 7.180 | 606,485 | +0.25(+3.61%) |
Aug 14, 2014 | 7.020 | 7.050 | 6.910 | 6.930 | 188,346 | -0.10(-1.42%) |
Aug 13, 2014 | 6.900 | 7.230 | 6.880 | 7.030 | 379,106 | +0.19(+2.78%) |
Aug 12, 2014 | 7.100 | 7.130 | 6.820 | 6.840 | 318,572 | -0.28(-3.93%) |
Aug 11, 2014 | 7.010 | 7.270 | 7.010 | 7.120 | 496,938 | +0.09(+1.28%) |
Aug 08, 2014 | 7.090 | 7.170 | 7.000 | 7.030 | 301,235 | -0.12(-1.68%) |
Aug 07, 2014 | 7.340 | 7.350 | 7.062 | 7.150 | 584,139 | -0.20(-2.72%) |
Aug 06, 2014 | 7.020 | 7.490 | 6.900 | 7.350 | 1,527,666 | +0.25(+3.52%) |
Aug 05, 2014 | 6.730 | 7.460 | 6.560 | 7.100 | 3,709,879 | +1.21(+20.54%) |
Aug 04, 2014 | 6.430 | 6.490 | 5.830 | 5.890 | 1,434,855 | -0.55(-8.54%) |
Aug 01, 2014 | 6.480 | 6.530 | 6.210 | 6.440 | 720,415 | +0.01(+0.16%) |
Jul 31, 2014 | 6.290 | 6.480 | 6.240 | 6.430 | 622,091 | +0.06(+0.94%) |
Jul 30, 2014 | 6.400 | 6.460 | 6.290 | 6.370 | 591,785 | +0.03(+0.47%) |
Jul 29, 2014 | 6.300 | 6.440 | 6.230 | 6.340 | 407,948 | +0.03(+0.48%) |
Jul 28, 2014 | 6.080 | 6.330 | 6.010 | 6.310 | 658,088 | +0.26(+4.30%) |
Jul 25, 2014 | 6.000 | 6.200 | 5.920 | 6.050 | 636,935 | +0.07(+1.17%) |
Jul 24, 2014 | 5.950 | 6.010 | 5.860 | 5.980 | 331,531 | +0.06(+1.01%) |
Jul 23, 2014 | 6.060 | 6.170 | 5.905 | 5.920 | 153,131 | -0.14(-2.31%) |
Jul 22, 2014 | 6.080 | 6.240 | 6.050 | 6.060 | 226,166 | -0.02(-0.33%) |
Jul 21, 2014 | 5.980 | 6.120 | 5.900 | 6.080 | 341,186 | +0.06(+1.00%) |
Jul 18, 2014 | 5.810 | 6.030 | 5.800 | 6.020 | 417,544 | +0.20(+3.44%) |
Jul 17, 2014 | 6.120 | 6.120 | 5.760 | 5.820 | 584,131 | -0.31(-5.06%) |
Jul 16, 2014 | 6.400 | 6.450 | 5.970 | 6.130 | 647,577 | -0.22(-3.46%) |
Jul 15, 2014 | 6.500 | 6.540 | 6.315 | 6.350 | 255,501 | -0.17(-2.61%) |
Jul 14, 2014 | 6.560 | 6.680 | 6.490 | 6.520 | 234,347 | +0.02(+0.31%) |
Jul 11, 2014 | 6.500 | 6.580 | 6.450 | 6.500 | 284,424 | +0.00(+0.00%) |
Jul 10, 2014 | 6.450 | 6.540 | 6.385 | 6.500 | 433,155 | -0.06(-0.91%) |
Jul 09, 2014 | 6.550 | 6.690 | 6.530 | 6.560 | 387,729 | +0.01(+0.15%) |
Jul 08, 2014 | 6.720 | 6.740 | 6.500 | 6.550 | 556,062 | -0.21(-3.11%) |
Jul 07, 2014 | 6.820 | 6.820 | 6.700 | 6.760 | 400,104 | -0.08(-1.17%) |
Jul 03, 2014 | 6.830 | 6.840 | 6.840 | 6.840 | 237,600 | +0.02(+0.29%) |
Jul 02, 2014 | 6.780 | 6.950 | 6.760 | 6.820 | 492,797 | +0.05(+0.74%) |