Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.446 | 3.607 | 3.446 | 3.514 | 44,056 | +0.07(+1.98%) |
Jul 30, 2015 | 3.437 | 3.505 | 3.412 | 3.446 | 22,973 | +0.02(+0.50%) |
Jul 29, 2015 | 3.403 | 3.539 | 3.361 | 3.429 | 19,850 | +0.06(+1.77%) |
Jul 28, 2015 | 3.199 | 3.412 | 3.122 | 3.369 | 29,421 | +0.15(+4.76%) |
Jul 27, 2015 | 3.335 | 3.412 | 3.182 | 3.216 | 108,621 | -0.18(-5.26%) |
Jul 24, 2015 | 3.386 | 3.505 | 3.378 | 3.395 | 56,903 | -0.01(-0.25%) |
Jul 23, 2015 | 3.420 | 3.471 | 3.344 | 3.403 | 38,769 | -0.07(-1.96%) |
Jul 22, 2015 | 3.488 | 3.701 | 3.386 | 3.471 | 359,893 | -0.03(-0.73%) |
Jul 21, 2015 | 3.403 | 3.531 | 3.369 | 3.497 | 37,336 | +0.12(+3.53%) |
Jul 20, 2015 | 3.488 | 3.488 | 3.276 | 3.378 | 68,966 | -0.12(-3.41%) |
Jul 17, 2015 | 3.667 | 3.718 | 3.420 | 3.497 | 295,887 | -0.20(-5.30%) |
Jul 16, 2015 | 3.633 | 3.726 | 3.548 | 3.692 | 49,595 | +0.04(+1.17%) |
Jul 15, 2015 | 3.565 | 3.658 | 3.505 | 3.650 | 41,752 | -0.02(-0.46%) |
Jul 14, 2015 | 3.650 | 3.803 | 3.497 | 3.667 | 70,057 | +0.01(+0.23%) |
Jul 13, 2015 | 3.505 | 3.692 | 3.437 | 3.658 | 65,779 | +0.14(+3.86%) |
Jul 10, 2015 | 3.548 | 3.565 | 3.437 | 3.522 | 42,389 | -0.03(-0.72%) |
Jul 09, 2015 | 3.412 | 3.607 | 3.361 | 3.548 | 37,359 | +0.17(+5.04%) |
Jul 08, 2015 | 3.582 | 3.616 | 3.352 | 3.378 | 61,615 | -0.18(-5.02%) |
Jul 07, 2015 | 3.403 | 3.633 | 3.361 | 3.556 | 98,382 | +0.13(+3.72%) |
Jul 06, 2015 | 3.327 | 3.471 | 3.242 | 3.429 | 114,830 | +0.07(+2.03%) |
Jul 02, 2015 | 3.301 | 3.361 | 3.361 | 3.361 | 90,268 | +0.04(+1.28%) |
Jul 01, 2015 | 3.522 | 3.586 | 3.318 | 3.318 | 149,047 | -0.25(-6.92%) |
Jun 30, 2015 | 3.744 | 3.871 | 3.565 | 3.565 | 152,184 | -0.20(-5.42%) |
Jun 29, 2015 | 3.829 | 4.160 | 3.752 | 3.769 | 109,969 | -0.14(-3.70%) |
Jun 26, 2015 | 3.948 | 3.999 | 3.854 | 3.914 | 2,111,892 | -0.05(-1.29%) |
Jun 25, 2015 | 3.931 | 3.990 | 3.880 | 3.965 | 75,020 | +0.02(+0.43%) |
Jun 24, 2015 | 4.050 | 4.165 | 3.939 | 3.948 | 87,668 | -0.14(-3.53%) |
Jun 23, 2015 | 3.829 | 4.101 | 3.795 | 4.092 | 130,848 | +0.25(+6.42%) |
Jun 22, 2015 | 3.897 | 3.914 | 3.778 | 3.846 | 85,515 | -0.09(-2.38%) |
Jun 19, 2015 | 3.948 | 3.956 | 3.710 | 3.939 | 107,990 | -0.02(-0.43%) |
Jun 18, 2015 | 3.965 | 4.024 | 3.931 | 3.956 | 80,375 | -0.01(-0.21%) |
Jun 17, 2015 | 3.922 | 4.067 | 3.837 | 3.965 | 99,525 | +0.00(+0.00%) |
Jun 16, 2015 | 4.203 | 4.203 | 3.875 | 3.965 | 229,120 | -0.36(-8.27%) |
Jun 15, 2015 | 4.348 | 4.424 | 4.254 | 4.322 | 43,308 | -0.09(-2.12%) |
Jun 12, 2015 | 4.262 | 4.450 | 4.228 | 4.416 | 77,965 | +0.16(+3.80%) |
Jun 11, 2015 | 4.220 | 4.390 | 4.220 | 4.254 | 50,891 | -0.06(-1.38%) |
Jun 10, 2015 | 4.288 | 4.388 | 4.228 | 4.314 | 174,213 | +0.09(+2.01%) |
Jun 09, 2015 | 4.382 | 4.410 | 4.203 | 4.228 | 68,145 | -0.03(-0.60%) |
Jun 08, 2015 | 4.526 | 4.645 | 4.254 | 4.254 | 73,934 | -0.21(-4.76%) |
Jun 05, 2015 | 4.211 | 4.531 | 4.211 | 4.467 | 83,924 | +0.23(+5.42%) |
Jun 04, 2015 | 4.399 | 4.399 | 4.118 | 4.237 | 173,712 | +0.00(+0.00%) |
Jun 03, 2015 | 3.565 | 4.416 | 3.565 | 4.237 | 638,544 | +0.62(+17.18%) |
Jun 02, 2015 | 3.565 | 3.812 | 3.565 | 3.616 | 134,187 | -0.01(-0.23%) |
Jun 01, 2015 | 3.590 | 3.644 | 3.437 | 3.624 | 141,790 | +0.09(+2.65%) |
May 29, 2015 | 3.531 | 3.624 | 3.531 | 3.531 | 39,531 | -0.03(-0.95%) |
May 28, 2015 | 3.556 | 3.705 | 3.437 | 3.565 | 42,469 | -0.03(-0.95%) |
May 27, 2015 | 3.616 | 3.633 | 3.548 | 3.599 | 25,245 | -0.02(-0.47%) |
May 26, 2015 | 3.803 | 3.803 | 3.616 | 3.616 | 51,039 | -0.24(-6.18%) |
May 22, 2015 | 3.854 | 3.854 | 3.854 | 3.854 | 45,839 | -0.04(-1.09%) |
May 21, 2015 | 3.948 | 3.990 | 3.829 | 3.897 | 75,088 | -0.02(-0.43%) |
May 20, 2015 | 3.871 | 3.939 | 3.769 | 3.914 | 25,410 | +0.05(+1.32%) |
May 19, 2015 | 3.863 | 3.965 | 3.786 | 3.863 | 80,876 | -0.04(-1.09%) |
May 18, 2015 | 3.905 | 3.965 | 3.837 | 3.905 | 45,348 | +0.00(+0.00%) |
May 15, 2015 | 3.897 | 3.950 | 3.854 | 3.905 | 19,458 | +0.00(+0.00%) |
May 14, 2015 | 3.922 | 3.971 | 3.871 | 3.905 | 17,557 | -0.02(-0.43%) |
May 13, 2015 | 3.931 | 3.939 | 3.854 | 3.922 | 16,146 | -0.02(-0.43%) |
May 12, 2015 | 3.880 | 3.973 | 3.803 | 3.939 | 22,436 | +0.04(+1.09%) |
May 11, 2015 | 3.922 | 3.965 | 3.829 | 3.897 | 152,768 | -0.08(-1.93%) |
May 08, 2015 | 3.999 | 4.016 | 3.880 | 3.973 | 61,005 | +0.03(+0.86%) |
May 07, 2015 | 3.880 | 4.007 | 3.803 | 3.939 | 129,506 | +0.02(+0.43%) |
May 06, 2015 | 3.922 | 3.956 | 3.850 | 3.922 | 68,556 | -0.02(-0.43%) |
May 05, 2015 | 3.965 | 4.016 | 3.905 | 3.939 | 68,127 | -0.03(-0.64%) |
May 04, 2015 | 4.075 | 4.075 | 3.863 | 3.965 | 57,476 | -0.13(-3.12%) |
May 01, 2015 | 4.135 | 4.152 | 3.956 | 4.092 | 43,954 | -0.08(-1.84%) |
Apr 30, 2015 | 4.211 | 4.279 | 4.075 | 4.169 | 44,869 | -0.11(-2.58%) |
Apr 29, 2015 | 4.152 | 4.331 | 4.152 | 4.279 | 19,385 | +0.06(+1.41%) |
Apr 28, 2015 | 4.211 | 4.237 | 4.092 | 4.220 | 22,560 | +0.03(+0.81%) |
Apr 27, 2015 | 4.143 | 4.288 | 4.050 | 4.186 | 35,928 | +0.10(+2.50%) |
Apr 24, 2015 | 4.237 | 4.245 | 4.075 | 4.084 | 16,604 | -0.14(-3.23%) |
Apr 23, 2015 | 4.262 | 4.288 | 4.177 | 4.220 | 27,564 | -0.01(-0.20%) |
Apr 22, 2015 | 4.194 | 4.254 | 4.143 | 4.228 | 12,557 | +0.04(+1.02%) |
Apr 21, 2015 | 4.390 | 4.390 | 4.169 | 4.186 | 79,031 | -0.19(-4.28%) |
Apr 20, 2015 | 4.407 | 4.416 | 4.314 | 4.373 | 47,275 | +0.00(+0.00%) |
Apr 17, 2015 | 4.399 | 4.526 | 4.314 | 4.373 | 134,652 | -0.03(-0.58%) |
Apr 16, 2015 | 4.382 | 4.501 | 4.254 | 4.399 | 46,207 | -0.03(-0.77%) |
Apr 15, 2015 | 4.118 | 4.509 | 4.118 | 4.433 | 47,182 | +0.33(+8.09%) |
Apr 14, 2015 | 3.973 | 4.126 | 3.914 | 4.101 | 53,842 | +0.14(+3.66%) |
Apr 13, 2015 | 4.126 | 4.126 | 3.922 | 3.956 | 57,373 | -0.14(-3.33%) |
Apr 10, 2015 | 4.050 | 4.177 | 3.905 | 4.092 | 82,140 | +0.08(+1.91%) |
Apr 09, 2015 | 3.761 | 4.109 | 3.714 | 4.016 | 147,756 | +0.23(+6.07%) |
Apr 08, 2015 | 4.322 | 4.322 | 3.658 | 3.786 | 141,936 | -0.17(-4.30%) |
Apr 07, 2015 | 4.118 | 4.143 | 3.931 | 3.956 | 148,014 | -0.27(-6.44%) |
Apr 06, 2015 | 3.854 | 4.407 | 3.829 | 4.228 | 164,375 | +0.31(+8.04%) |
Apr 02, 2015 | 3.854 | 3.914 | 3.914 | 3.914 | 76,399 | +0.02(+0.44%) |
Apr 01, 2015 | 3.905 | 3.922 | 3.837 | 3.897 | 50,995 | -0.02(-0.43%) |
Mar 31, 2015 | 3.914 | 3.999 | 3.854 | 3.914 | 55,752 | -0.09(-2.13%) |
Mar 30, 2015 | 4.220 | 4.220 | 3.922 | 3.999 | 51,619 | -0.19(-4.47%) |
Mar 27, 2015 | 4.254 | 4.254 | 4.160 | 4.186 | 62,616 | -0.05(-1.20%) |
Mar 26, 2015 | 4.254 | 4.297 | 4.228 | 4.237 | 31,760 | +0.00(+0.00%) |
Mar 25, 2015 | 4.288 | 4.412 | 4.220 | 4.237 | 25,383 | -0.05(-1.19%) |
Mar 24, 2015 | 4.237 | 4.348 | 4.194 | 4.288 | 29,586 | +0.05(+1.20%) |
Mar 23, 2015 | 4.211 | 4.487 | 4.186 | 4.237 | 45,519 | +0.06(+1.43%) |
Mar 20, 2015 | 4.143 | 4.297 | 4.118 | 4.177 | 129,443 | +0.04(+1.03%) |
Mar 19, 2015 | 4.220 | 4.576 | 4.101 | 4.135 | 36,544 | -0.14(-3.38%) |
Mar 18, 2015 | 4.254 | 4.348 | 4.126 | 4.279 | 46,948 | -0.01(-0.20%) |
Mar 17, 2015 | 4.492 | 4.560 | 4.271 | 4.288 | 63,285 | -0.20(-4.55%) |
Mar 16, 2015 | 4.662 | 4.662 | 4.458 | 4.492 | 50,071 | -0.13(-2.76%) |
Mar 13, 2015 | 4.662 | 4.783 | 4.560 | 4.620 | 77,700 | -0.05(-1.09%) |
Mar 12, 2015 | 4.552 | 4.722 | 4.526 | 4.671 | 59,392 | +0.16(+3.58%) |
Mar 11, 2015 | 4.467 | 4.518 | 4.382 | 4.509 | 68,874 | +0.08(+1.73%) |
Mar 10, 2015 | 4.535 | 4.628 | 4.424 | 4.433 | 134,892 | -0.73(-14.17%) |
Mar 09, 2015 | 5.266 | 5.300 | 5.105 | 5.164 | 30,433 | -0.07(-1.30%) |
Mar 06, 2015 | 5.334 | 5.437 | 5.215 | 5.232 | 25,443 | -0.16(-3.00%) |
Mar 05, 2015 | 5.428 | 5.530 | 5.334 | 5.394 | 44,666 | -0.05(-0.94%) |
Mar 04, 2015 | 5.471 | 5.496 | 5.394 | 5.445 | 30,533 | -0.05(-0.93%) |
Mar 03, 2015 | 5.479 | 5.692 | 5.437 | 5.496 | 34,111 | -0.01(-0.15%) |
Mar 02, 2015 | 5.369 | 5.530 | 5.300 | 5.505 | 51,869 | +0.14(+2.54%) |
Feb 27, 2015 | 5.317 | 5.411 | 5.266 | 5.369 | 38,744 | +0.05(+0.96%) |
Feb 26, 2015 | 5.369 | 5.420 | 5.215 | 5.317 | 26,073 | -0.03(-0.48%) |
Feb 25, 2015 | 5.360 | 5.462 | 5.232 | 5.343 | 33,612 | +0.05(+0.96%) |
Feb 24, 2015 | 5.275 | 5.505 | 5.232 | 5.292 | 19,722 | +0.02(+0.32%) |
Feb 23, 2015 | 5.573 | 5.573 | 5.198 | 5.275 | 38,749 | -0.27(-4.91%) |
Feb 20, 2015 | 5.675 | 5.688 | 5.386 | 5.547 | 45,649 | -0.05(-0.91%) |
Feb 19, 2015 | 5.692 | 5.819 | 5.564 | 5.598 | 40,564 | -0.16(-2.81%) |
Feb 18, 2015 | 5.785 | 5.905 | 5.683 | 5.760 | 20,364 | -0.09(-1.46%) |
Feb 17, 2015 | 5.913 | 5.913 | 5.794 | 5.845 | 52,390 | -0.06(-1.01%) |
Feb 13, 2015 | 5.913 | 5.905 | 5.905 | 5.905 | 65,468 | +0.01(+0.14%) |
Feb 12, 2015 | 5.785 | 5.981 | 5.734 | 5.896 | 31,650 | +0.14(+2.51%) |
Feb 11, 2015 | 5.913 | 6.002 | 5.692 | 5.751 | 19,747 | -0.23(-3.84%) |
Feb 10, 2015 | 6.253 | 6.355 | 5.845 | 5.981 | 62,936 | -0.26(-4.22%) |
Feb 09, 2015 | 6.228 | 6.509 | 6.151 | 6.245 | 127,760 | -0.01(-0.14%) |
Feb 06, 2015 | 6.253 | 6.334 | 6.049 | 6.253 | 85,358 | -0.02(-0.27%) |
Feb 05, 2015 | 6.100 | 6.738 | 6.075 | 6.270 | 136,338 | +0.21(+3.51%) |
Feb 04, 2015 | 5.981 | 6.117 | 5.837 | 6.058 | 95,031 | +0.08(+1.28%) |
Feb 03, 2015 | 5.445 | 5.990 | 5.445 | 5.981 | 79,117 | +0.56(+10.36%) |
Feb 02, 2015 | 4.824 | 5.428 | 4.824 | 5.420 | 91,645 | +0.65(+13.55%) |
Jan 30, 2015 | 4.645 | 4.816 | 4.637 | 4.773 | 61,549 | +0.06(+1.26%) |
Jan 29, 2015 | 4.586 | 4.713 | 4.373 | 4.713 | 93,855 | +0.11(+2.40%) |
Jan 28, 2015 | 4.909 | 4.909 | 4.560 | 4.603 | 95,541 | -0.31(-6.24%) |
Jan 27, 2015 | 4.850 | 5.020 | 4.850 | 4.909 | 56,803 | -0.01(-0.17%) |
Jan 26, 2015 | 4.994 | 5.045 | 4.884 | 4.918 | 80,589 | -0.10(-2.03%) |
Jan 23, 2015 | 4.943 | 5.028 | 4.935 | 5.020 | 46,204 | +0.03(+0.51%) |
Jan 22, 2015 | 4.850 | 5.011 | 4.841 | 4.994 | 70,446 | +0.14(+2.80%) |
Jan 21, 2015 | 4.833 | 4.884 | 4.756 | 4.858 | 87,436 | +0.09(+1.78%) |
Jan 20, 2015 | 4.816 | 4.883 | 4.662 | 4.773 | 114,563 | -0.06(-1.23%) |
Jan 16, 2015 | 4.850 | 5.020 | 4.781 | 4.833 | 79,532 | -0.04(-0.87%) |
Jan 15, 2015 | 4.790 | 4.884 | 4.730 | 4.875 | 109,155 | +0.08(+1.60%) |
Jan 14, 2015 | 4.594 | 4.807 | 4.594 | 4.798 | 77,902 | +0.14(+2.92%) |
Jan 13, 2015 | 4.764 | 4.875 | 4.620 | 4.662 | 108,269 | -0.10(-2.14%) |
Jan 12, 2015 | 4.790 | 4.816 | 4.654 | 4.764 | 92,756 | -0.04(-0.88%) |
Jan 09, 2015 | 4.807 | 4.884 | 4.781 | 4.807 | 96,108 | -0.02(-0.35%) |
Jan 08, 2015 | 4.798 | 4.845 | 4.696 | 4.824 | 39,130 | +0.05(+1.07%) |
Jan 07, 2015 | 4.892 | 4.935 | 4.713 | 4.773 | 147,879 | -0.06(-1.23%) |
Jan 06, 2015 | 4.892 | 4.935 | 4.645 | 4.833 | 199,610 | -0.07(-1.39%) |
Jan 05, 2015 | 4.909 | 4.943 | 4.841 | 4.901 | 152,885 | -0.08(-1.54%) |
Jan 02, 2015 | 5.096 | 5.130 | 4.918 | 4.977 | 121,056 | -0.07(-1.35%) |
Dec 31, 2014 | 5.105 | 5.045 | 5.045 | 5.045 | 152,210 | -0.05(-1.00%) |
Dec 30, 2014 | 4.858 | 5.139 | 4.858 | 5.096 | 112,259 | +0.18(+3.63%) |
Dec 29, 2014 | 4.892 | 5.054 | 4.875 | 4.918 | 227,268 | +0.01(+0.17%) |
Dec 26, 2014 | 4.850 | 4.943 | 4.722 | 4.909 | 156,244 | +0.00(+0.00%) |
Dec 24, 2014 | 4.841 | 4.909 | 4.909 | 4.909 | 58,768 | +0.12(+2.49%) |
Dec 23, 2014 | 4.730 | 4.909 | 4.628 | 4.790 | 282,171 | +0.10(+2.18%) |
Dec 22, 2014 | 5.105 | 5.105 | 4.645 | 4.688 | 278,599 | -0.40(-7.86%) |
Dec 19, 2014 | 4.969 | 5.173 | 4.960 | 5.088 | 372,034 | +0.15(+3.10%) |
Dec 18, 2014 | 5.164 | 5.173 | 4.875 | 4.935 | 222,341 | -0.06(-1.19%) |
Dec 17, 2014 | 4.935 | 5.309 | 4.935 | 4.994 | 243,872 | +0.04(+0.86%) |
Dec 16, 2014 | 4.824 | 5.079 | 4.679 | 4.952 | 262,893 | +0.11(+2.28%) |
Dec 15, 2014 | 4.977 | 5.105 | 4.756 | 4.841 | 279,695 | -0.20(-3.89%) |
Dec 12, 2014 | 4.824 | 5.122 | 4.756 | 5.037 | 209,688 | +0.14(+2.96%) |
Dec 11, 2014 | 4.867 | 5.181 | 4.867 | 4.892 | 179,973 | +0.03(+0.70%) |
Dec 10, 2014 | 5.666 | 5.777 | 4.810 | 4.858 | 398,394 | -1.23(-20.14%) |
Dec 09, 2014 | 5.802 | 6.168 | 5.615 | 6.083 | 84,464 | +0.25(+4.23%) |
Dec 08, 2014 | 6.117 | 6.168 | 5.802 | 5.836 | 82,878 | -0.38(-6.16%) |
Dec 05, 2014 | 6.211 | 6.338 | 6.024 | 6.219 | 66,862 | -0.04(-0.68%) |
Dec 04, 2014 | 6.466 | 6.602 | 5.981 | 6.262 | 74,948 | -0.27(-4.17%) |
Dec 03, 2014 | 6.458 | 6.806 | 6.458 | 6.534 | 70,675 | +0.14(+2.13%) |
Dec 02, 2014 | 6.279 | 6.594 | 6.211 | 6.398 | 58,286 | +0.23(+3.72%) |
Dec 01, 2014 | 6.398 | 6.483 | 6.083 | 6.168 | 77,561 | -0.31(-4.86%) |
Nov 28, 2014 | 6.994 | 7.062 | 6.466 | 6.483 | 53,488 | -0.66(-9.18%) |
Nov 26, 2014 | 7.385 | 7.138 | 7.138 | 7.138 | 114,363 | -0.19(-2.56%) |
Nov 25, 2014 | 7.802 | 7.802 | 7.291 | 7.325 | 59,265 | -0.50(-6.41%) |
Nov 24, 2014 | 7.700 | 7.853 | 7.581 | 7.827 | 43,576 | +0.09(+1.21%) |
Nov 21, 2014 | 7.802 | 7.858 | 7.555 | 7.734 | 92,992 | +0.09(+1.11%) |
Nov 20, 2014 | 7.666 | 7.938 | 7.606 | 7.649 | 94,275 | -0.03(-0.33%) |
Nov 19, 2014 | 7.861 | 7.870 | 7.674 | 7.674 | 38,429 | -0.27(-3.43%) |
Nov 18, 2014 | 8.066 | 8.066 | 7.861 | 7.946 | 44,708 | -0.07(-0.85%) |
Nov 17, 2014 | 8.066 | 8.117 | 7.968 | 8.014 | 54,170 | -0.02(-0.21%) |
Nov 14, 2014 | 8.049 | 8.108 | 7.929 | 8.032 | 84,700 | +0.00(+0.00%) |
Nov 13, 2014 | 8.108 | 8.185 | 7.904 | 8.032 | 37,950 | -0.09(-1.15%) |
Nov 12, 2014 | 8.168 | 8.287 | 7.992 | 8.125 | 99,901 | -0.09(-1.14%) |
Nov 11, 2014 | 8.100 | 8.261 | 8.049 | 8.219 | 28,466 | +0.08(+0.94%) |
Nov 10, 2014 | 8.185 | 8.287 | 7.895 | 8.142 | 42,926 | -0.03(-0.31%) |
Nov 07, 2014 | 8.253 | 8.338 | 8.151 | 8.168 | 38,690 | -0.13(-1.54%) |
Nov 06, 2014 | 8.610 | 8.610 | 8.176 | 8.295 | 45,576 | -0.27(-3.18%) |
Nov 05, 2014 | 8.550 | 8.695 | 8.482 | 8.568 | 78,043 | +0.09(+1.00%) |
Nov 04, 2014 | 8.610 | 8.610 | 8.457 | 8.482 | 29,358 | -0.17(-1.97%) |
Nov 03, 2014 | 8.712 | 8.899 | 8.619 | 8.653 | 92,427 | -0.03(-0.29%) |
Oct 31, 2014 | 9.001 | 9.001 | 8.559 | 8.678 | 123,925 | -0.08(-0.87%) |
Oct 30, 2014 | 8.704 | 8.916 | 8.585 | 8.755 | 53,022 | +0.04(+0.49%) |
Oct 29, 2014 | 8.559 | 8.559 | 8.491 | 8.712 | 29,998 | +0.17(+1.99%) |
Oct 28, 2014 | 8.261 | 8.636 | 8.261 | 8.542 | 79,804 | +0.24(+2.87%) |
Oct 27, 2014 | 8.644 | 8.695 | 8.227 | 8.304 | 82,259 | -0.39(-4.50%) |
Oct 24, 2014 | 8.865 | 8.874 | 8.593 | 8.695 | 118,045 | -0.22(-2.48%) |
Oct 23, 2014 | 8.670 | 9.257 | 8.636 | 8.916 | 104,793 | +0.34(+3.97%) |
Oct 22, 2014 | 8.882 | 8.950 | 8.568 | 8.576 | 110,363 | -0.31(-3.45%) |
Oct 21, 2014 | 8.695 | 9.146 | 8.695 | 8.882 | 121,193 | +0.23(+2.65%) |
Oct 20, 2014 | 8.967 | 8.967 | 8.593 | 8.653 | 64,232 | -0.31(-3.42%) |
Oct 17, 2014 | 9.699 | 9.776 | 8.925 | 8.959 | 76,994 | -0.71(-7.31%) |
Oct 16, 2014 | 9.257 | 9.725 | 9.257 | 9.665 | 71,460 | +0.19(+1.97%) |
Oct 15, 2014 | 9.282 | 9.639 | 9.231 | 9.478 | 106,689 | -0.01(-0.09%) |
Oct 14, 2014 | 9.086 | 9.878 | 9.078 | 9.486 | 173,275 | +0.51(+5.69%) |
Oct 13, 2014 | 8.516 | 9.155 | 8.516 | 8.976 | 116,083 | +0.42(+4.87%) |
Oct 10, 2014 | 8.585 | 8.967 | 8.585 | 8.559 | 158,032 | -0.09(-1.08%) |
Oct 09, 2014 | 9.146 | 9.146 | 8.644 | 8.653 | 120,728 | -0.53(-5.75%) |
Oct 08, 2014 | 8.806 | 9.197 | 8.593 | 9.180 | 111,037 | +0.37(+4.25%) |
Oct 07, 2014 | 8.474 | 9.223 | 8.474 | 8.806 | 133,881 | +0.21(+2.48%) |
Oct 06, 2014 | 8.627 | 8.814 | 8.508 | 8.593 | 191,674 | -0.04(-0.49%) |
Oct 03, 2014 | 8.933 | 9.010 | 8.627 | 8.636 | 128,051 | -0.21(-2.40%) |
Oct 02, 2014 | 8.831 | 9.027 | 8.550 | 8.848 | 159,277 | -0.04(-0.48%) |
Oct 01, 2014 | 9.333 | 9.376 | 8.712 | 8.891 | 165,053 | -0.51(-5.43%) |
Sep 30, 2014 | 9.588 | 9.818 | 9.401 | 9.401 | 166,631 | -0.22(-2.30%) |
Sep 29, 2014 | 9.571 | 9.691 | 9.478 | 9.623 | 151,882 | +0.00(+0.00%) |
Sep 26, 2014 | 9.614 | 9.708 | 9.571 | 9.623 | 129,671 | +0.02(+0.18%) |
Sep 25, 2014 | 9.665 | 9.725 | 9.546 | 9.605 | 121,996 | -0.12(-1.22%) |
Sep 24, 2014 | 9.537 | 9.818 | 9.308 | 9.725 | 111,684 | +0.15(+1.60%) |
Sep 23, 2014 | 9.844 | 9.980 | 9.571 | 9.571 | 162,232 | -0.30(-3.02%) |
Sep 22, 2014 | 9.869 | 9.963 | 9.818 | 9.869 | 100,699 | -0.09(-0.94%) |
Sep 19, 2014 | 9.920 | 10.01 | 9.793 | 9.963 | 205,343 | +0.13(+1.30%) |
Sep 18, 2014 | 9.784 | 10.07 | 9.784 | 9.835 | 63,689 | +0.07(+0.70%) |
Sep 17, 2014 | 9.682 | 9.878 | 9.614 | 9.767 | 84,531 | +0.11(+1.15%) |
Sep 16, 2014 | 9.435 | 9.665 | 9.393 | 9.657 | 82,046 | +0.18(+1.89%) |
Sep 15, 2014 | 9.308 | 9.665 | 9.248 | 9.478 | 83,566 | +0.10(+1.09%) |
Sep 12, 2014 | 9.835 | 9.920 | 9.342 | 9.376 | 145,420 | -0.46(-4.67%) |
Sep 11, 2014 | 9.104 | 9.954 | 9.104 | 9.835 | 154,662 | +0.63(+6.84%) |
Sep 10, 2014 | 8.925 | 9.214 | 8.925 | 9.206 | 264,712 | +0.26(+2.95%) |
Sep 09, 2014 | 8.814 | 9.018 | 8.780 | 8.942 | 350,515 | +0.13(+1.45%) |
Sep 08, 2014 | 8.984 | 9.035 | 8.678 | 8.814 | 87,312 | -0.18(-1.99%) |
Sep 05, 2014 | 9.571 | 9.776 | 8.882 | 8.993 | 132,914 | -0.62(-6.46%) |
Sep 04, 2014 | 10.90 | 10.95 | 9.614 | 9.614 | 262,145 | -1.44(-13.01%) |
Sep 03, 2014 | 11.49 | 11.49 | 11.05 | 11.05 | 54,594 | -0.42(-3.64%) |
Sep 02, 2014 | 11.20 | 11.49 | 11.16 | 11.47 | 38,917 | +0.27(+2.43%) |
Aug 29, 2014 | 11.18 | 11.20 | 11.20 | 11.20 | 31,970 | +0.03(+0.23%) |
Aug 28, 2014 | 11.15 | 11.21 | 11.08 | 11.17 | 45,725 | -0.11(-0.98%) |
Aug 27, 2014 | 11.28 | 11.28 | 11.13 | 11.28 | 21,951 | -0.03(-0.23%) |
Aug 26, 2014 | 11.29 | 11.36 | 11.25 | 11.31 | 29,112 | +0.02(+0.15%) |
Aug 25, 2014 | 11.38 | 11.44 | 11.23 | 11.29 | 32,504 | -0.06(-0.52%) |
Aug 22, 2014 | 11.36 | 11.41 | 11.13 | 11.35 | 23,461 | +0.02(+0.15%) |
Aug 21, 2014 | 11.25 | 11.34 | 11.06 | 11.33 | 51,180 | +0.05(+0.45%) |
Aug 20, 2014 | 11.61 | 11.61 | 11.21 | 11.28 | 21,753 | -0.37(-3.21%) |
Aug 19, 2014 | 11.46 | 11.76 | 11.46 | 11.66 | 19,497 | +0.17(+1.48%) |
Aug 18, 2014 | 11.41 | 11.61 | 11.39 | 11.49 | 24,265 | +0.13(+1.12%) |
Aug 15, 2014 | 11.61 | 11.61 | 11.28 | 11.36 | 46,396 | -0.13(-1.11%) |
Aug 14, 2014 | 11.63 | 11.66 | 11.41 | 11.49 | 22,574 | -0.14(-1.24%) |
Aug 13, 2014 | 11.56 | 11.71 | 11.43 | 11.63 | 47,399 | +0.14(+1.26%) |
Aug 12, 2014 | 11.12 | 11.50 | 11.12 | 11.49 | 50,617 | +0.33(+2.97%) |
Aug 11, 2014 | 11.28 | 11.40 | 11.04 | 11.15 | 75,348 | -0.03(-0.30%) |
Aug 08, 2014 | 11.05 | 11.23 | 11.01 | 11.19 | 47,433 | +0.12(+1.08%) |
Aug 07, 2014 | 11.00 | 11.10 | 10.98 | 11.07 | 78,903 | +0.07(+0.62%) |
Aug 06, 2014 | 11.00 | 11.26 | 10.98 | 11.00 | 35,423 | -0.03(-0.31%) |
Aug 05, 2014 | 11.06 | 11.12 | 10.92 | 11.03 | 82,264 | -0.11(-0.99%) |
Aug 04, 2014 | 11.03 | 11.19 | 10.92 | 11.15 | 193,845 | +0.22(+2.02%) |