Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 6.871 | 6.990 | 6.835 | 6.990 | 34,767,196 | +0.08(+1.18%) |
Mar 30, 2015 | 6.886 | 6.945 | 6.879 | 6.908 | 15,359,518 | +0.08(+1.19%) |
Mar 27, 2015 | 6.908 | 6.916 | 6.790 | 6.827 | 20,792,838 | -0.06(-0.86%) |
Mar 26, 2015 | 6.849 | 6.927 | 6.783 | 6.886 | 26,095,226 | +0.04(+0.65%) |
Mar 25, 2015 | 6.975 | 6.975 | 6.835 | 6.842 | 20,206,706 | -0.13(-1.91%) |
Mar 24, 2015 | 7.056 | 7.064 | 6.953 | 6.975 | 22,584,758 | -0.09(-1.26%) |
Mar 23, 2015 | 7.116 | 7.153 | 7.005 | 7.064 | 20,230,018 | -0.07(-0.93%) |
Mar 20, 2015 | 7.056 | 7.130 | 7.005 | 7.130 | 35,746,104 | +0.10(+1.47%) |
Mar 19, 2015 | 7.160 | 7.175 | 6.857 | 7.027 | 52,326,748 | -0.14(-1.96%) |
Mar 18, 2015 | 7.308 | 7.382 | 7.064 | 7.167 | 41,196,196 | -0.15(-2.02%) |
Mar 17, 2015 | 7.278 | 7.330 | 7.190 | 7.315 | 25,758,198 | +0.01(+0.10%) |
Mar 16, 2015 | 7.330 | 7.374 | 7.219 | 7.308 | 18,238,624 | -0.02(-0.30%) |
Mar 13, 2015 | 7.293 | 7.367 | 7.256 | 7.330 | 27,407,716 | +0.01(+0.20%) |
Mar 12, 2015 | 7.301 | 7.367 | 7.241 | 7.315 | 44,428,040 | +0.26(+3.67%) |
Mar 11, 2015 | 7.049 | 7.093 | 7.027 | 7.056 | 13,949,897 | +0.03(+0.42%) |
Mar 10, 2015 | 7.093 | 7.108 | 7.027 | 7.027 | 22,642,798 | -0.15(-2.15%) |
Mar 09, 2015 | 7.148 | 7.255 | 7.145 | 7.181 | 14,980,046 | +0.00(+0.00%) |
Mar 06, 2015 | 7.159 | 7.343 | 7.122 | 7.181 | 27,192,616 | +0.04(+0.62%) |
Mar 05, 2015 | 7.027 | 7.145 | 6.953 | 7.137 | 13,715,524 | +0.11(+1.57%) |
Mar 04, 2015 | 7.034 | 7.078 | 7.078 | 7.027 | 10,681,889 | -0.05(-0.73%) |
Mar 03, 2015 | 7.078 | 7.122 | 7.042 | 7.078 | 15,700,851 | -0.06(-0.82%) |
Mar 02, 2015 | 7.071 | 7.145 | 7.019 | 7.137 | 10,674,131 | +0.07(+0.94%) |
Feb 27, 2015 | 7.056 | 7.108 | 7.042 | 7.071 | 10,983,013 | -0.01(-0.10%) |
Feb 26, 2015 | 7.071 | 7.115 | 7.019 | 7.078 | 14,174,924 | +0.00(+0.00%) |
Feb 25, 2015 | 7.122 | 7.122 | 7.049 | 7.078 | 10,450,899 | -0.04(-0.52%) |
Feb 24, 2015 | 7.034 | 7.159 | 7.034 | 7.115 | 17,292,330 | +0.07(+1.04%) |
Feb 23, 2015 | 7.056 | 7.086 | 6.975 | 7.042 | 16,078,842 | -0.07(-0.93%) |
Feb 20, 2015 | 6.990 | 7.115 | 6.924 | 7.108 | 13,872,715 | +0.10(+1.36%) |
Feb 19, 2015 | 6.975 | 7.034 | 6.887 | 7.012 | 13,941,249 | +0.01(+0.21%) |
Feb 18, 2015 | 7.122 | 7.108 | 6.975 | 6.997 | 15,026,622 | -0.13(-1.76%) |
Feb 17, 2015 | 6.983 | 7.122 | 6.946 | 7.122 | 18,090,712 | +0.12(+1.68%) |
Feb 13, 2015 | 7.034 | 7.005 | 7.005 | 7.005 | 14,819,667 | -0.01(-0.21%) |
Feb 12, 2015 | 6.924 | 7.056 | 6.880 | 7.019 | 22,105,996 | +0.16(+2.36%) |
Feb 11, 2015 | 6.850 | 6.916 | 6.813 | 6.858 | 22,114,572 | -0.02(-0.32%) |
Feb 10, 2015 | 6.924 | 6.968 | 6.817 | 6.880 | 18,256,196 | -0.01(-0.11%) |
Feb 09, 2015 | 6.931 | 6.953 | 6.850 | 6.887 | 24,573,678 | -0.15(-2.09%) |
Feb 06, 2015 | 6.983 | 7.145 | 6.946 | 7.034 | 45,067,504 | +0.26(+3.91%) |
Feb 05, 2015 | 6.688 | 6.799 | 6.688 | 6.769 | 19,462,626 | +0.12(+1.77%) |
Feb 04, 2015 | 6.674 | 6.755 | 6.652 | 6.652 | 23,382,308 | -0.05(-0.77%) |
Feb 03, 2015 | 6.585 | 6.725 | 6.585 | 6.703 | 25,348,972 | +0.13(+2.02%) |
Feb 02, 2015 | 6.460 | 6.593 | 6.401 | 6.571 | 29,058,210 | +0.17(+2.64%) |
Jan 30, 2015 | 6.394 | 6.549 | 6.379 | 6.401 | 26,933,664 | -0.11(-1.69%) |
Jan 29, 2015 | 6.416 | 6.534 | 6.394 | 6.512 | 29,496,698 | +0.08(+1.26%) |
Jan 28, 2015 | 6.666 | 6.674 | 6.423 | 6.431 | 28,750,584 | -0.17(-2.56%) |
Jan 27, 2015 | 6.600 | 6.681 | 6.534 | 6.600 | 26,124,566 | -0.08(-1.21%) |
Jan 26, 2015 | 6.622 | 6.718 | 6.600 | 6.681 | 28,608,222 | +0.05(+0.78%) |
Jan 23, 2015 | 6.740 | 6.813 | 6.618 | 6.629 | 29,997,554 | -0.13(-1.96%) |
Jan 22, 2015 | 6.453 | 6.836 | 6.446 | 6.762 | 42,389,596 | +0.35(+5.51%) |
Jan 21, 2015 | 6.475 | 6.512 | 6.379 | 6.409 | 36,643,764 | -0.02(-0.34%) |
Jan 20, 2015 | 6.519 | 6.674 | 6.320 | 6.431 | 67,593,608 | -0.24(-3.64%) |
Jan 16, 2015 | 6.607 | 6.736 | 6.549 | 6.674 | 55,890,108 | +0.06(+0.89%) |
Jan 15, 2015 | 6.674 | 6.755 | 6.549 | 6.615 | 33,785,560 | -0.13(-1.86%) |
Jan 14, 2015 | 6.799 | 6.850 | 6.681 | 6.740 | 33,434,744 | -0.17(-2.45%) |
Jan 13, 2015 | 7.071 | 7.145 | 6.858 | 6.909 | 25,751,548 | -0.11(-1.57%) |
Jan 12, 2015 | 7.174 | 7.203 | 6.983 | 7.019 | 23,409,010 | -0.14(-1.95%) |
Jan 09, 2015 | 7.373 | 7.380 | 7.130 | 7.159 | 20,335,546 | -0.21(-2.89%) |
Jan 08, 2015 | 7.336 | 7.387 | 7.292 | 7.373 | 19,161,136 | +0.11(+1.52%) |
Jan 07, 2015 | 7.306 | 7.328 | 7.170 | 7.262 | 19,654,900 | +0.04(+0.61%) |
Jan 06, 2015 | 7.439 | 7.446 | 7.189 | 7.218 | 30,102,760 | -0.25(-3.35%) |
Jan 05, 2015 | 7.696 | 7.726 | 7.441 | 7.468 | 17,121,302 | -0.26(-3.43%) |
Jan 02, 2015 | 7.836 | 7.858 | 7.623 | 7.733 | 12,989,669 | -0.04(-0.47%) |
Dec 31, 2014 | 7.902 | 7.770 | 7.770 | 7.770 | 8,465,838 | -0.10(-1.31%) |
Dec 30, 2014 | 7.873 | 7.924 | 7.821 | 7.873 | 10,765,721 | -0.02(-0.28%) |
Dec 29, 2014 | 7.836 | 7.969 | 7.821 | 7.895 | 13,851,352 | +0.04(+0.47%) |
Dec 26, 2014 | 7.851 | 7.910 | 7.829 | 7.858 | 8,851,995 | +0.01(+0.09%) |
Dec 24, 2014 | 7.866 | 7.851 | 7.851 | 7.851 | 6,597,512 | +0.01(+0.09%) |
Dec 23, 2014 | 7.763 | 7.884 | 7.737 | 7.844 | 15,452,330 | +0.11(+1.43%) |
Dec 22, 2014 | 7.711 | 7.741 | 7.645 | 7.733 | 11,588,108 | +0.04(+0.57%) |
Dec 19, 2014 | 7.718 | 7.763 | 7.682 | 7.689 | 23,643,560 | +0.01(+0.10%) |
Dec 18, 2014 | 7.586 | 7.689 | 7.579 | 7.682 | 27,070,522 | +0.16(+2.15%) |
Dec 17, 2014 | 7.336 | 7.527 | 7.299 | 7.520 | 29,346,974 | +0.22(+3.02%) |
Dec 16, 2014 | 7.189 | 7.395 | 7.159 | 7.299 | 36,643,608 | +0.04(+0.61%) |
Dec 15, 2014 | 7.402 | 7.424 | 7.233 | 7.255 | 21,437,232 | -0.11(-1.50%) |
Dec 12, 2014 | 7.417 | 7.468 | 7.343 | 7.365 | 17,945,678 | -0.12(-1.57%) |
Dec 11, 2014 | 7.468 | 7.586 | 7.439 | 7.483 | 20,121,538 | +0.02(+0.30%) |
Dec 10, 2014 | 7.615 | 7.689 | 7.446 | 7.461 | 22,817,424 | -0.19(-2.50%) |
Dec 09, 2014 | 7.498 | 7.660 | 7.469 | 7.652 | 22,023,248 | +0.06(+0.77%) |
Dec 08, 2014 | 7.579 | 7.711 | 7.528 | 7.594 | 24,932,484 | +0.00(+0.00%) |
Dec 05, 2014 | 7.469 | 7.579 | 7.447 | 7.594 | 33,096,174 | +0.19(+2.57%) |
Dec 04, 2014 | 7.293 | 7.403 | 7.242 | 7.403 | 25,953,520 | +0.11(+1.51%) |
Dec 03, 2014 | 7.213 | 7.308 | 7.176 | 7.293 | 13,205,545 | +0.07(+1.01%) |
Dec 02, 2014 | 7.132 | 7.271 | 7.132 | 7.220 | 21,175,060 | +0.07(+0.92%) |
Dec 01, 2014 | 7.330 | 7.338 | 7.125 | 7.154 | 23,627,906 | -0.22(-2.98%) |
Nov 28, 2014 | 7.433 | 7.462 | 7.359 | 7.374 | 9,533,438 | -0.05(-0.69%) |
Nov 26, 2014 | 7.433 | 7.425 | 7.425 | 7.425 | 12,507,240 | +0.00(+0.00%) |
Nov 25, 2014 | 7.469 | 7.476 | 7.396 | 7.425 | 14,123,146 | -0.03(-0.39%) |
Nov 24, 2014 | 7.396 | 7.469 | 7.396 | 7.455 | 13,864,977 | +0.10(+1.39%) |
Nov 21, 2014 | 7.418 | 7.462 | 7.352 | 7.352 | 14,773,261 | +0.01(+0.10%) |
Nov 20, 2014 | 7.337 | 7.345 | 7.271 | 7.345 | 19,743,570 | -0.03(-0.40%) |
Nov 19, 2014 | 7.396 | 7.414 | 7.315 | 7.374 | 14,242,459 | -0.01(-0.20%) |
Nov 18, 2014 | 7.381 | 7.429 | 7.381 | 7.389 | 10,844,081 | -0.01(-0.10%) |
Nov 17, 2014 | 7.411 | 7.422 | 7.367 | 7.396 | 14,064,487 | -0.05(-0.69%) |
Nov 14, 2014 | 7.425 | 7.484 | 7.418 | 7.447 | 17,420,916 | +0.00(+0.00%) |
Nov 13, 2014 | 7.462 | 7.491 | 7.396 | 7.447 | 15,803,485 | -0.03(-0.39%) |
Nov 12, 2014 | 7.433 | 7.476 | 7.396 | 7.476 | 16,863,942 | +0.01(+0.20%) |
Nov 11, 2014 | 7.491 | 7.531 | 7.440 | 7.462 | 11,273,494 | -0.03(-0.39%) |
Nov 10, 2014 | 7.469 | 7.491 | 7.425 | 7.491 | 16,697,989 | +0.05(+0.69%) |
Nov 07, 2014 | 7.433 | 7.484 | 7.389 | 7.440 | 23,724,598 | -0.05(-0.68%) |
Nov 06, 2014 | 7.403 | 7.520 | 7.330 | 7.491 | 26,613,356 | +0.09(+1.19%) |
Nov 05, 2014 | 7.381 | 7.425 | 7.330 | 7.403 | 27,345,838 | +0.07(+1.00%) |
Nov 04, 2014 | 7.352 | 7.381 | 7.271 | 7.330 | 21,342,076 | -0.01(-0.20%) |
Nov 03, 2014 | 7.242 | 7.381 | 7.235 | 7.345 | 23,496,182 | +0.07(+1.01%) |
Oct 31, 2014 | 7.228 | 7.301 | 7.198 | 7.271 | 23,270,320 | +0.12(+1.74%) |
Oct 30, 2014 | 7.118 | 7.213 | 7.066 | 7.147 | 20,217,056 | +0.00(+0.00%) |
Oct 29, 2014 | 7.030 | 7.198 | 7.015 | 7.147 | 24,024,318 | +0.10(+1.35%) |
Oct 28, 2014 | 6.891 | 7.066 | 6.891 | 7.052 | 17,894,658 | +0.17(+2.45%) |
Oct 27, 2014 | 6.891 | 6.913 | 6.839 | 6.883 | 16,765,693 | -0.03(-0.42%) |
Oct 24, 2014 | 6.913 | 6.949 | 6.832 | 6.913 | 22,002,190 | +0.02(+0.32%) |
Oct 23, 2014 | 6.876 | 6.964 | 6.854 | 6.891 | 27,214,996 | +0.11(+1.62%) |
Oct 22, 2014 | 6.737 | 6.854 | 6.730 | 6.781 | 45,845,836 | +0.00(+0.00%) |
Oct 21, 2014 | 6.752 | 6.891 | 6.693 | 6.781 | 58,659,428 | +0.07(+1.09%) |
Oct 20, 2014 | 6.649 | 6.781 | 6.649 | 6.708 | 30,215,972 | +0.04(+0.66%) |
Oct 17, 2014 | 6.693 | 6.774 | 6.620 | 6.664 | 34,679,204 | +0.03(+0.44%) |
Oct 16, 2014 | 6.561 | 6.675 | 6.539 | 6.634 | 43,472,212 | -0.03(-0.44%) |
Oct 15, 2014 | 6.788 | 6.810 | 6.481 | 6.664 | 41,753,908 | -0.31(-4.41%) |
Oct 14, 2014 | 6.979 | 7.030 | 6.927 | 6.971 | 28,199,702 | +0.07(+0.95%) |
Oct 13, 2014 | 7.052 | 7.110 | 6.905 | 6.905 | 27,245,586 | -0.12(-1.67%) |
Oct 10, 2014 | 7.110 | 7.213 | 7.022 | 7.022 | 21,631,752 | -0.10(-1.34%) |
Oct 09, 2014 | 7.249 | 7.279 | 7.118 | 7.118 | 26,873,356 | -0.21(-2.80%) |
Oct 08, 2014 | 7.206 | 7.337 | 7.191 | 7.323 | 24,804,728 | +0.10(+1.42%) |
Oct 07, 2014 | 7.330 | 7.337 | 7.220 | 7.220 | 33,755,224 | -0.09(-1.20%) |
Oct 06, 2014 | 7.418 | 7.425 | 7.308 | 7.308 | 12,529,717 | -0.09(-1.19%) |
Oct 03, 2014 | 7.330 | 7.411 | 7.323 | 7.396 | 21,541,920 | +0.14(+1.92%) |
Oct 02, 2014 | 7.242 | 7.301 | 7.154 | 7.257 | 17,219,824 | +0.01(+0.20%) |
Oct 01, 2014 | 7.345 | 7.359 | 7.213 | 7.242 | 21,540,902 | -0.11(-1.49%) |
Sep 30, 2014 | 7.381 | 7.425 | 7.308 | 7.352 | 19,476,002 | -0.01(-0.20%) |
Sep 29, 2014 | 7.323 | 7.418 | 7.315 | 7.367 | 14,209,377 | -0.04(-0.59%) |
Sep 26, 2014 | 7.381 | 7.440 | 7.367 | 7.411 | 17,381,190 | +0.04(+0.60%) |
Sep 25, 2014 | 7.433 | 7.447 | 7.330 | 7.367 | 15,578,941 | -0.09(-1.18%) |
Sep 24, 2014 | 7.447 | 7.483 | 7.367 | 7.455 | 19,321,470 | +0.00(+0.00%) |
Sep 23, 2014 | 7.550 | 7.594 | 7.455 | 7.455 | 15,710,654 | -0.12(-1.55%) |
Sep 22, 2014 | 7.660 | 7.667 | 7.557 | 7.572 | 19,470,580 | -0.07(-0.96%) |
Sep 19, 2014 | 7.769 | 7.784 | 7.601 | 7.645 | 21,495,392 | -0.07(-0.95%) |
Sep 18, 2014 | 7.645 | 7.784 | 7.630 | 7.718 | 29,565,586 | +0.12(+1.54%) |
Sep 17, 2014 | 7.476 | 7.696 | 7.462 | 7.601 | 34,943,748 | +0.12(+1.66%) |
Sep 16, 2014 | 7.491 | 7.561 | 7.469 | 7.476 | 16,693,421 | -0.05(-0.68%) |
Sep 15, 2014 | 7.550 | 7.594 | 7.476 | 7.528 | 20,158,354 | -0.05(-0.68%) |
Sep 12, 2014 | 7.550 | 7.630 | 7.528 | 7.579 | 33,719,516 | +0.05(+0.68%) |
Sep 11, 2014 | 7.425 | 7.535 | 7.425 | 7.528 | 17,259,300 | +0.06(+0.78%) |
Sep 10, 2014 | 7.293 | 7.491 | 7.286 | 7.469 | 23,454,454 | +0.18(+2.51%) |
Sep 09, 2014 | 7.366 | 7.388 | 7.286 | 7.286 | 16,561,540 | -0.11(-1.48%) |
Sep 08, 2014 | 7.374 | 7.403 | 7.337 | 7.395 | 10,274,346 | +0.01(+0.10%) |
Sep 05, 2014 | 7.373 | 7.395 | 7.301 | 7.388 | 10,373,668 | +0.00(+0.00%) |
Sep 04, 2014 | 7.403 | 7.476 | 7.388 | 7.388 | 14,933,529 | +0.01(+0.20%) |
Sep 03, 2014 | 7.446 | 7.483 | 7.359 | 7.374 | 25,026,618 | -0.04(-0.59%) |
Sep 02, 2014 | 7.417 | 7.486 | 7.359 | 7.417 | 22,209,960 | +0.02(+0.30%) |
Aug 29, 2014 | 7.374 | 7.395 | 7.395 | 7.395 | 10,034,715 | +0.03(+0.40%) |
Aug 28, 2014 | 7.381 | 7.395 | 7.344 | 7.366 | 8,217,150 | -0.04(-0.49%) |
Aug 27, 2014 | 7.490 | 7.497 | 7.388 | 7.403 | 8,343,715 | -0.07(-0.97%) |
Aug 26, 2014 | 7.454 | 7.512 | 7.425 | 7.476 | 15,161,375 | +0.03(+0.39%) |
Aug 25, 2014 | 7.403 | 7.461 | 7.388 | 7.446 | 9,595,711 | +0.09(+1.19%) |
Aug 22, 2014 | 7.359 | 7.461 | 7.330 | 7.359 | 10,701,727 | -0.01(-0.20%) |
Aug 21, 2014 | 7.257 | 7.417 | 7.242 | 7.374 | 16,472,226 | +0.12(+1.61%) |
Aug 20, 2014 | 7.199 | 7.279 | 7.199 | 7.257 | 10,326,576 | +0.06(+0.81%) |
Aug 19, 2014 | 7.264 | 7.308 | 7.191 | 7.199 | 15,940,034 | -0.05(-0.70%) |
Aug 18, 2014 | 7.177 | 7.301 | 7.155 | 7.250 | 13,547,137 | +0.12(+1.74%) |
Aug 15, 2014 | 7.235 | 7.304 | 7.097 | 7.126 | 24,208,398 | -0.09(-1.21%) |
Aug 14, 2014 | 7.213 | 7.264 | 7.184 | 7.213 | 11,030,632 | -0.01(-0.10%) |
Aug 13, 2014 | 7.119 | 7.235 | 7.118 | 7.221 | 23,466,186 | +0.12(+1.75%) |
Aug 12, 2014 | 7.075 | 7.148 | 7.075 | 7.097 | 8,915,122 | +0.01(+0.21%) |
Aug 11, 2014 | 7.155 | 7.162 | 7.075 | 7.082 | 11,361,971 | -0.03(-0.41%) |
Aug 08, 2014 | 7.104 | 7.108 | 7.038 | 7.111 | 18,159,622 | +0.04(+0.51%) |
Aug 07, 2014 | 7.206 | 7.206 | 7.031 | 7.075 | 17,444,870 | -0.09(-1.32%) |
Aug 06, 2014 | 7.155 | 7.282 | 7.133 | 7.170 | 16,870,980 | -0.01(-0.10%) |
Aug 05, 2014 | 7.191 | 7.286 | 7.148 | 7.177 | 14,930,887 | -0.07(-0.91%) |
Aug 04, 2014 | 7.293 | 7.337 | 7.162 | 7.242 | 17,560,532 | -0.04(-0.50%) |
Aug 01, 2014 | 7.344 | 7.379 | 7.191 | 7.279 | 19,852,098 | -0.11(-1.48%) |
Jul 31, 2014 | 7.454 | 7.497 | 7.366 | 7.388 | 20,421,730 | -0.12(-1.55%) |
Jul 30, 2014 | 7.468 | 7.556 | 7.432 | 7.505 | 13,999,986 | +0.09(+1.18%) |
Jul 29, 2014 | 7.432 | 7.483 | 7.395 | 7.417 | 14,586,238 | -0.04(-0.59%) |
Jul 28, 2014 | 7.541 | 7.556 | 7.439 | 7.461 | 13,917,977 | -0.09(-1.16%) |
Jul 25, 2014 | 7.468 | 7.563 | 7.468 | 7.548 | 16,354,801 | +0.05(+0.68%) |
Jul 24, 2014 | 7.374 | 7.519 | 7.359 | 7.497 | 21,371,974 | +0.14(+1.88%) |
Jul 23, 2014 | 7.344 | 7.432 | 7.321 | 7.359 | 21,416,206 | +0.00(+0.00%) |
Jul 22, 2014 | 7.519 | 7.541 | 7.242 | 7.359 | 37,535,372 | -0.07(-0.88%) |
Jul 21, 2014 | 7.468 | 7.468 | 7.366 | 7.425 | 37,199,040 | -0.04(-0.59%) |
Jul 18, 2014 | 7.497 | 7.530 | 7.417 | 7.468 | 22,276,988 | +0.03(+0.39%) |
Jul 17, 2014 | 7.709 | 7.723 | 7.417 | 7.439 | 31,730,236 | -0.31(-3.95%) |
Jul 16, 2014 | 7.862 | 7.862 | 7.731 | 7.745 | 14,321,700 | -0.07(-0.93%) |
Jul 15, 2014 | 7.774 | 7.862 | 7.760 | 7.818 | 14,662,001 | +0.08(+1.04%) |
Jul 14, 2014 | 7.803 | 7.825 | 7.723 | 7.738 | 8,073,368 | +0.01(+0.09%) |
Jul 11, 2014 | 7.658 | 7.789 | 7.621 | 7.731 | 14,564,907 | +0.04(+0.57%) |
Jul 10, 2014 | 7.629 | 7.738 | 7.592 | 7.687 | 16,730,194 | -0.06(-0.75%) |
Jul 09, 2014 | 7.723 | 7.781 | 7.716 | 7.745 | 11,352,340 | +0.04(+0.57%) |
Jul 08, 2014 | 7.811 | 7.840 | 7.680 | 7.701 | 12,633,897 | -0.15(-1.86%) |
Jul 07, 2014 | 7.891 | 7.891 | 7.818 | 7.847 | 13,716,252 | -0.07(-0.92%) |
Jul 03, 2014 | 7.869 | 7.920 | 7.920 | 7.920 | 7,514,439 | +0.12(+1.59%) |
Jul 02, 2014 | 7.854 | 7.898 | 7.789 | 7.796 | 9,390,037 | -0.04(-0.56%) |
Jul 01, 2014 | 7.789 | 7.913 | 7.782 | 7.840 | 12,853,551 | +0.10(+1.32%) |
Jun 30, 2014 | 7.731 | 7.811 | 7.731 | 7.738 | 12,290,440 | -0.04(-0.47%) |
Jun 27, 2014 | 7.782 | 7.833 | 7.738 | 7.774 | 13,813,397 | -0.01(-0.09%) |
Jun 26, 2014 | 7.782 | 7.796 | 7.665 | 7.782 | 13,297,134 | +0.00(+0.00%) |
Jun 25, 2014 | 7.694 | 7.807 | 7.599 | 7.782 | 19,818,902 | +0.07(+0.95%) |
Jun 24, 2014 | 7.774 | 7.840 | 7.709 | 7.709 | 16,079,557 | -0.09(-1.21%) |
Jun 23, 2014 | 7.854 | 7.862 | 7.752 | 7.803 | 23,279,042 | -0.04(-0.56%) |
Jun 20, 2014 | 7.840 | 7.891 | 7.752 | 7.847 | 41,706,700 | +0.06(+0.75%) |
Jun 19, 2014 | 7.825 | 7.854 | 7.731 | 7.789 | 13,264,617 | -0.03(-0.37%) |
Jun 18, 2014 | 7.833 | 7.858 | 7.774 | 7.818 | 19,723,888 | -0.01(-0.09%) |
Jun 17, 2014 | 7.701 | 7.898 | 7.694 | 7.825 | 19,978,084 | +0.11(+1.42%) |
Jun 16, 2014 | 7.782 | 7.796 | 7.687 | 7.716 | 19,904,484 | -0.09(-1.12%) |
Jun 13, 2014 | 7.745 | 7.825 | 7.694 | 7.803 | 24,294,056 | +0.07(+0.94%) |
Jun 12, 2014 | 7.825 | 7.869 | 7.694 | 7.731 | 16,066,749 | -0.09(-1.12%) |
Jun 11, 2014 | 7.876 | 7.884 | 7.782 | 7.818 | 13,786,439 | -0.06(-0.74%) |
Jun 10, 2014 | 7.905 | 7.905 | 7.760 | 7.876 | 14,465,495 | +0.17(+2.16%) |
Jun 06, 2014 | 7.695 | 7.753 | 7.659 | 7.709 | 12,638,362 | +0.02(+0.28%) |
Jun 05, 2014 | 7.637 | 7.709 | 7.543 | 7.688 | 22,768,978 | +0.08(+1.05%) |
Jun 04, 2014 | 7.543 | 7.655 | 7.514 | 7.608 | 30,877,158 | +0.04(+0.48%) |
Jun 03, 2014 | 7.470 | 7.608 | 7.434 | 7.572 | 19,721,526 | +0.07(+0.97%) |
Jun 02, 2014 | 7.383 | 7.521 | 7.361 | 7.499 | 18,930,278 | +0.11(+1.47%) |
May 30, 2014 | 7.325 | 7.398 | 7.318 | 7.390 | 14,450,208 | +0.07(+0.89%) |
May 29, 2014 | 7.318 | 7.387 | 7.267 | 7.325 | 15,590,438 | +0.00(+0.00%) |
May 28, 2014 | 7.332 | 7.379 | 7.289 | 7.325 | 15,902,228 | -0.01(-0.20%) |
May 27, 2014 | 7.347 | 7.434 | 7.311 | 7.340 | 13,419,826 | +0.04(+0.50%) |
May 23, 2014 | 7.311 | 7.303 | 7.303 | 7.303 | 11,385,499 | +0.01(+0.07%) |
May 22, 2014 | 7.325 | 7.372 | 7.260 | 7.298 | 8,903,738 | -0.03(-0.37%) |
May 21, 2014 | 7.253 | 7.376 | 7.253 | 7.325 | 10,114,134 | +0.09(+1.20%) |
May 20, 2014 | 7.260 | 7.289 | 7.180 | 7.238 | 16,625,223 | -0.04(-0.50%) |
May 19, 2014 | 7.144 | 7.282 | 7.137 | 7.274 | 11,983,665 | +0.11(+1.52%) |
May 16, 2014 | 7.260 | 7.289 | 7.108 | 7.166 | 19,682,484 | -0.12(-1.59%) |
May 15, 2014 | 7.369 | 7.383 | 7.180 | 7.282 | 28,026,484 | -0.11(-1.47%) |
May 14, 2014 | 7.528 | 7.543 | 7.354 | 7.390 | 23,068,588 | -0.17(-2.30%) |
May 13, 2014 | 7.651 | 7.659 | 7.550 | 7.564 | 19,111,044 | -0.06(-0.76%) |
May 12, 2014 | 7.477 | 7.630 | 7.448 | 7.622 | 21,028,620 | +0.18(+2.44%) |
May 09, 2014 | 7.347 | 7.448 | 7.274 | 7.441 | 11,949,682 | +0.07(+0.89%) |
May 08, 2014 | 7.405 | 7.528 | 7.361 | 7.376 | 20,367,904 | -0.06(-0.78%) |
May 07, 2014 | 7.369 | 7.441 | 7.296 | 7.434 | 18,467,120 | +0.10(+1.38%) |
May 06, 2014 | 7.419 | 7.456 | 7.318 | 7.332 | 14,275,828 | -0.10(-1.37%) |
May 05, 2014 | 7.499 | 7.499 | 7.376 | 7.434 | 16,556,282 | +0.01(+0.10%) |
May 02, 2014 | 7.419 | 7.615 | 7.412 | 7.427 | 16,144,197 | +0.02(+0.29%) |
May 01, 2014 | 7.390 | 7.448 | 7.332 | 7.405 | 19,408,732 | +0.05(+0.69%) |
Apr 30, 2014 | 7.296 | 7.376 | 7.253 | 7.354 | 14,632,942 | +0.04(+0.50%) |
Apr 29, 2014 | 7.354 | 7.383 | 7.282 | 7.318 | 9,890,437 | +0.01(+0.20%) |
Apr 28, 2014 | 7.398 | 7.427 | 7.238 | 7.303 | 21,336,546 | -0.06(-0.79%) |
Apr 25, 2014 | 7.448 | 7.485 | 7.325 | 7.361 | 17,736,538 | -0.12(-1.55%) |
Apr 24, 2014 | 7.579 | 7.593 | 7.441 | 7.477 | 16,337,586 | -0.07(-0.96%) |
Apr 23, 2014 | 7.535 | 7.630 | 7.499 | 7.550 | 16,374,863 | +0.01(+0.19%) |
Apr 22, 2014 | 7.543 | 7.644 | 7.456 | 7.535 | 26,900,786 | +0.08(+1.07%) |
Apr 21, 2014 | 7.427 | 7.485 | 7.376 | 7.456 | 17,227,694 | +0.04(+0.59%) |
Apr 17, 2014 | 7.485 | 7.412 | 7.412 | 7.412 | 24,591,736 | -0.09(-1.16%) |
Apr 16, 2014 | 7.485 | 7.521 | 7.405 | 7.499 | 14,747,177 | +0.05(+0.68%) |
Apr 15, 2014 | 7.398 | 7.456 | 7.285 | 7.448 | 18,107,584 | +0.07(+0.88%) |
Apr 14, 2014 | 7.514 | 7.557 | 7.253 | 7.383 | 19,384,540 | +0.01(+0.10%) |
Apr 11, 2014 | 7.325 | 7.463 | 7.224 | 7.376 | 29,173,048 | -0.09(-1.17%) |
Apr 10, 2014 | 7.775 | 7.815 | 7.463 | 7.463 | 31,773,422 | -0.29(-3.74%) |
Apr 09, 2014 | 7.738 | 7.818 | 7.709 | 7.753 | 17,912,982 | +0.02(+0.28%) |
Apr 08, 2014 | 7.782 | 7.855 | 7.659 | 7.731 | 17,686,100 | -0.06(-0.74%) |
Apr 07, 2014 | 7.949 | 7.956 | 7.695 | 7.789 | 21,425,146 | -0.17(-2.10%) |
Apr 04, 2014 | 8.072 | 8.159 | 7.934 | 7.956 | 21,360,064 | -0.08(-0.99%) |
Apr 03, 2014 | 8.039 | 8.072 | 7.913 | 8.036 | 17,626,036 | -0.01(-0.09%) |
Apr 02, 2014 | 8.181 | 8.181 | 7.978 | 8.043 | 28,234,290 | -0.12(-1.42%) |