Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.417 | 7.517 | 7.307 | 7.363 | 477,744 | -0.00(-0.05%) |
Jun 29, 2015 | 7.603 | 7.680 | 7.337 | 7.367 | 1,296,177 | -0.34(-4.37%) |
Jun 26, 2015 | 7.933 | 7.953 | 7.500 | 7.703 | 2,136,018 | -0.21(-2.65%) |
Jun 25, 2015 | 7.980 | 7.980 | 7.737 | 7.913 | 584,454 | +0.00(+0.04%) |
Jun 24, 2015 | 8.223 | 8.283 | 7.813 | 7.910 | 1,106,286 | -0.31(-3.81%) |
Jun 23, 2015 | 7.913 | 8.227 | 7.873 | 8.223 | 718,125 | +0.31(+3.92%) |
Jun 22, 2015 | 7.710 | 8.067 | 7.617 | 7.913 | 478,548 | +0.30(+3.94%) |
Jun 19, 2015 | 7.603 | 7.737 | 7.453 | 7.613 | 409,209 | -0.01(-0.09%) |
Jun 18, 2015 | 7.570 | 7.777 | 7.465 | 7.620 | 619,188 | +0.05(+0.70%) |
Jun 17, 2015 | 7.647 | 7.737 | 7.507 | 7.567 | 378,261 | -0.03(-0.39%) |
Jun 16, 2015 | 7.540 | 7.667 | 7.367 | 7.597 | 390,207 | +0.01(+0.09%) |
Jun 15, 2015 | 7.483 | 7.593 | 7.287 | 7.590 | 603,852 | +0.10(+1.34%) |
Jun 12, 2015 | 7.203 | 7.517 | 7.133 | 7.490 | 362,706 | +0.26(+3.64%) |
Jun 11, 2015 | 7.220 | 7.363 | 7.183 | 7.227 | 343,425 | +0.05(+0.65%) |
Jun 10, 2015 | 7.137 | 7.340 | 7.100 | 7.180 | 374,250 | +0.09(+1.22%) |
Jun 09, 2015 | 7.180 | 7.227 | 6.947 | 7.093 | 404,649 | -0.11(-1.53%) |
Jun 08, 2015 | 7.163 | 7.270 | 7.050 | 7.203 | 391,284 | +0.06(+0.79%) |
Jun 05, 2015 | 6.793 | 7.180 | 6.767 | 7.147 | 400,839 | +0.30(+4.43%) |
Jun 04, 2015 | 6.903 | 7.013 | 6.733 | 6.843 | 433,626 | -0.12(-1.68%) |
Jun 03, 2015 | 6.703 | 6.980 | 6.603 | 6.960 | 603,006 | +0.27(+4.04%) |
Jun 02, 2015 | 6.550 | 6.727 | 6.433 | 6.690 | 730,137 | +0.12(+1.83%) |
Jun 01, 2015 | 6.750 | 6.750 | 6.553 | 6.570 | 613,779 | -0.16(-2.33%) |
May 29, 2015 | 6.730 | 6.733 | 6.587 | 6.727 | 547,476 | +0.01(+0.10%) |
May 28, 2015 | 6.677 | 6.767 | 6.612 | 6.720 | 378,420 | +0.03(+0.45%) |
May 27, 2015 | 6.670 | 6.723 | 6.573 | 6.690 | 445,599 | +0.01(+0.15%) |
May 26, 2015 | 6.663 | 6.750 | 6.540 | 6.680 | 681,414 | -0.07(-0.99%) |
May 22, 2015 | 6.760 | 6.747 | 6.747 | 6.747 | 1,084,500 | -0.02(-0.30%) |
May 21, 2015 | 7.130 | 7.220 | 6.753 | 6.767 | 818,370 | -0.40(-5.54%) |
May 20, 2015 | 6.977 | 7.240 | 6.870 | 7.163 | 603,393 | +0.18(+2.63%) |
May 19, 2015 | 6.837 | 7.100 | 6.757 | 6.980 | 539,067 | +0.21(+3.10%) |
May 18, 2015 | 6.500 | 6.810 | 6.413 | 6.770 | 398,838 | +0.24(+3.62%) |
May 15, 2015 | 6.557 | 6.573 | 6.400 | 6.533 | 422,601 | -0.04(-0.61%) |
May 14, 2015 | 6.493 | 6.660 | 6.323 | 6.573 | 649,782 | +0.15(+2.34%) |
May 13, 2015 | 6.447 | 6.567 | 6.357 | 6.423 | 619,200 | -0.01(-0.16%) |
May 12, 2015 | 6.493 | 6.597 | 6.220 | 6.433 | 1,187,553 | -0.07(-1.08%) |
May 11, 2015 | 6.597 | 6.933 | 6.363 | 6.503 | 873,708 | -0.12(-1.81%) |
May 08, 2015 | 6.743 | 6.800 | 6.413 | 6.623 | 1,177,242 | -0.07(-1.00%) |
May 07, 2015 | 5.800 | 7.167 | 5.723 | 6.690 | 7,347,162 | -2.20(-24.78%) |
May 06, 2015 | 9.150 | 9.280 | 8.737 | 8.893 | 401,400 | -0.26(-2.81%) |
May 05, 2015 | 9.533 | 9.577 | 9.000 | 9.150 | 719,394 | -0.54(-5.57%) |
May 04, 2015 | 9.713 | 9.977 | 9.570 | 9.690 | 238,956 | -0.04(-0.38%) |
May 01, 2015 | 9.670 | 9.792 | 9.420 | 9.727 | 176,196 | +0.14(+1.50%) |
Apr 30, 2015 | 9.720 | 9.790 | 9.487 | 9.583 | 295,092 | -0.17(-1.78%) |
Apr 29, 2015 | 9.733 | 9.847 | 9.573 | 9.757 | 251,475 | +0.08(+0.79%) |
Apr 28, 2015 | 9.467 | 9.810 | 9.370 | 9.680 | 237,969 | +0.17(+1.79%) |
Apr 27, 2015 | 9.420 | 9.713 | 9.405 | 9.510 | 281,700 | +0.09(+0.96%) |
Apr 24, 2015 | 9.208 | 9.486 | 9.208 | 9.420 | 228,645 | -0.02(-0.21%) |
Apr 23, 2015 | 9.070 | 9.630 | 8.917 | 9.440 | 308,586 | +0.30(+3.24%) |
Apr 22, 2015 | 9.210 | 9.317 | 9.087 | 9.143 | 158,166 | -0.06(-0.65%) |
Apr 21, 2015 | 9.003 | 9.493 | 8.913 | 9.203 | 307,425 | +0.30(+3.41%) |
Apr 20, 2015 | 8.650 | 9.027 | 8.595 | 8.900 | 195,213 | +0.34(+3.93%) |
Apr 17, 2015 | 8.783 | 8.867 | 8.417 | 8.563 | 240,231 | -0.35(-3.93%) |
Apr 16, 2015 | 9.000 | 9.309 | 8.817 | 8.913 | 238,530 | -0.36(-3.92%) |
Apr 15, 2015 | 8.817 | 9.333 | 8.713 | 9.277 | 359,406 | +0.50(+5.74%) |
Apr 14, 2015 | 9.037 | 9.067 | 8.717 | 8.773 | 166,026 | -0.30(-3.34%) |
Apr 13, 2015 | 9.160 | 9.413 | 9.043 | 9.077 | 341,667 | -0.09(-1.02%) |
Apr 10, 2015 | 8.957 | 9.277 | 8.903 | 9.170 | 266,877 | +0.24(+2.65%) |
Apr 09, 2015 | 8.657 | 9.047 | 8.537 | 8.933 | 265,746 | +0.21(+2.41%) |
Apr 08, 2015 | 8.500 | 8.877 | 8.500 | 8.723 | 250,011 | +0.27(+3.21%) |
Apr 07, 2015 | 8.243 | 8.648 | 8.133 | 8.452 | 282,966 | +0.23(+2.78%) |
Apr 06, 2015 | 8.153 | 8.457 | 8.153 | 8.223 | 298,920 | -0.02(-0.28%) |
Apr 02, 2015 | 8.147 | 8.247 | 8.247 | 8.247 | 258,000 | +0.01(+0.16%) |
Apr 01, 2015 | 8.443 | 8.480 | 7.953 | 8.233 | 724,962 | -0.32(-3.74%) |
Mar 31, 2015 | 8.963 | 8.963 | 8.500 | 8.553 | 409,092 | -0.43(-4.79%) |
Mar 30, 2015 | 9.160 | 9.203 | 8.870 | 8.983 | 274,365 | -0.10(-1.06%) |
Mar 27, 2015 | 9.297 | 9.487 | 9.057 | 9.080 | 349,167 | -0.20(-2.19%) |
Mar 26, 2015 | 9.047 | 9.393 | 9.010 | 9.283 | 366,576 | +0.15(+1.68%) |
Mar 25, 2015 | 9.870 | 9.890 | 9.097 | 9.130 | 393,360 | -0.74(-7.50%) |
Mar 24, 2015 | 10.08 | 10.15 | 9.787 | 9.870 | 303,684 | -0.12(-1.23%) |
Mar 23, 2015 | 9.983 | 10.07 | 9.850 | 9.993 | 243,225 | +0.02(+0.20%) |
Mar 20, 2015 | 9.983 | 10.00 | 9.747 | 9.973 | 308,730 | +0.06(+0.64%) |
Mar 19, 2015 | 9.907 | 10.09 | 9.880 | 9.910 | 153,615 | -0.05(-0.50%) |
Mar 18, 2015 | 9.830 | 10.13 | 9.777 | 9.960 | 265,323 | +0.12(+1.22%) |
Mar 17, 2015 | 9.903 | 9.970 | 9.740 | 9.840 | 188,244 | -0.10(-0.97%) |
Mar 16, 2015 | 9.980 | 10.08 | 9.717 | 9.937 | 210,534 | +0.02(+0.17%) |
Mar 13, 2015 | 10.09 | 10.18 | 9.770 | 9.920 | 602,895 | -0.25(-2.49%) |
Mar 12, 2015 | 10.21 | 10.28 | 9.970 | 10.17 | 337,476 | +0.03(+0.30%) |
Mar 11, 2015 | 9.903 | 10.41 | 9.887 | 10.14 | 762,885 | +0.28(+2.80%) |
Mar 10, 2015 | 10.01 | 10.10 | 9.737 | 9.867 | 526,953 | -0.25(-2.47%) |
Mar 09, 2015 | 10.19 | 10.66 | 10.04 | 10.12 | 646,230 | +0.03(+0.33%) |
Mar 06, 2015 | 10.10 | 10.29 | 9.957 | 10.08 | 439,440 | -0.08(-0.82%) |
Mar 05, 2015 | 10.10 | 10.27 | 10.07 | 10.17 | 412,380 | +0.06(+0.59%) |
Mar 04, 2015 | 10.30 | 10.39 | 9.980 | 10.11 | 467,835 | -0.28(-2.70%) |
Mar 03, 2015 | 10.42 | 10.50 | 10.04 | 10.39 | 443,238 | -0.11(-1.08%) |
Mar 02, 2015 | 10.26 | 10.50 | 10.10 | 10.50 | 252,519 | +0.20(+1.97%) |
Feb 27, 2015 | 10.32 | 10.50 | 10.25 | 10.30 | 395,559 | -0.03(-0.29%) |
Feb 26, 2015 | 10.42 | 10.50 | 10.19 | 10.33 | 311,991 | -0.05(-0.51%) |
Feb 25, 2015 | 10.20 | 10.55 | 10.12 | 10.38 | 540,696 | +0.21(+2.10%) |
Feb 24, 2015 | 10.11 | 10.23 | 9.912 | 10.17 | 390,027 | +0.21(+2.08%) |
Feb 23, 2015 | 9.960 | 10.02 | 9.616 | 9.960 | 873,207 | +0.00(+0.00%) |
Feb 20, 2015 | 10.24 | 10.38 | 9.933 | 9.960 | 1,766,715 | -0.34(-3.33%) |
Feb 19, 2015 | 10.21 | 10.51 | 10.05 | 10.30 | 687,939 | +0.17(+1.68%) |
Feb 18, 2015 | 11.92 | 11.92 | 9.590 | 10.13 | 3,382,572 | -2.35(-18.83%) |
Feb 17, 2015 | 12.46 | 12.65 | 12.23 | 12.48 | 494,304 | +0.04(+0.29%) |
Feb 13, 2015 | 12.32 | 12.45 | 12.45 | 12.45 | 468,600 | +0.20(+1.63%) |
Feb 12, 2015 | 11.93 | 12.39 | 11.64 | 12.25 | 199,536 | +0.49(+4.17%) |
Feb 11, 2015 | 12.03 | 12.17 | 11.55 | 11.76 | 228,363 | -0.26(-2.16%) |
Feb 10, 2015 | 11.76 | 12.39 | 11.66 | 12.02 | 536,685 | +0.40(+3.47%) |
Feb 09, 2015 | 11.61 | 11.69 | 11.44 | 11.61 | 142,434 | -0.02(-0.17%) |
Feb 06, 2015 | 11.84 | 12.08 | 11.61 | 11.63 | 270,180 | -0.22(-1.83%) |
Feb 05, 2015 | 11.50 | 11.90 | 11.50 | 11.85 | 260,550 | +0.44(+3.83%) |
Feb 04, 2015 | 11.25 | 11.57 | 11.13 | 11.41 | 264,486 | +0.16(+1.45%) |
Feb 03, 2015 | 11.02 | 11.27 | 10.83 | 11.25 | 151,452 | +0.30(+2.77%) |
Feb 02, 2015 | 11.01 | 11.01 | 10.66 | 10.95 | 157,995 | -0.04(-0.39%) |
Jan 30, 2015 | 11.37 | 11.50 | 10.86 | 10.99 | 224,970 | -0.44(-3.88%) |
Jan 29, 2015 | 10.89 | 11.50 | 10.74 | 11.43 | 135,855 | +0.52(+4.73%) |
Jan 28, 2015 | 11.43 | 11.43 | 10.86 | 10.92 | 139,149 | -0.41(-3.59%) |
Jan 27, 2015 | 11.34 | 11.50 | 11.18 | 11.32 | 171,837 | -0.22(-1.91%) |
Jan 26, 2015 | 11.39 | 11.66 | 11.21 | 11.54 | 192,588 | +0.10(+0.84%) |
Jan 23, 2015 | 11.26 | 11.64 | 11.20 | 11.45 | 227,055 | +0.16(+1.42%) |
Jan 22, 2015 | 10.84 | 11.30 | 10.62 | 11.29 | 370,512 | +0.54(+4.99%) |
Jan 21, 2015 | 11.39 | 11.42 | 10.73 | 10.75 | 352,929 | -0.67(-5.87%) |
Jan 20, 2015 | 11.19 | 11.59 | 10.87 | 11.42 | 260,097 | +0.23(+2.03%) |
Jan 16, 2015 | 10.52 | 11.21 | 10.29 | 11.19 | 484,932 | +0.67(+6.33%) |
Jan 15, 2015 | 11.43 | 11.52 | 10.47 | 10.53 | 472,041 | -0.86(-7.55%) |
Jan 14, 2015 | 11.54 | 11.78 | 11.24 | 11.39 | 695,487 | -0.32(-2.73%) |
Jan 13, 2015 | 11.92 | 12.22 | 11.55 | 11.71 | 656,199 | -0.08(-0.68%) |
Jan 12, 2015 | 11.48 | 11.83 | 11.20 | 11.79 | 582,183 | +0.25(+2.17%) |
Jan 09, 2015 | 11.26 | 11.62 | 11.21 | 11.54 | 619,062 | +0.22(+1.94%) |
Jan 08, 2015 | 10.59 | 11.45 | 10.59 | 11.32 | 910,008 | +0.61(+5.73%) |
Jan 07, 2015 | 10.27 | 10.75 | 9.943 | 10.70 | 644,373 | +0.72(+7.18%) |
Jan 06, 2015 | 10.29 | 10.33 | 9.670 | 9.987 | 1,229,235 | -0.59(-5.61%) |
Jan 05, 2015 | 10.95 | 11.04 | 10.43 | 10.58 | 735,324 | -0.45(-4.11%) |
Jan 02, 2015 | 10.98 | 11.15 | 10.77 | 11.03 | 795,090 | +0.09(+0.82%) |
Dec 31, 2014 | 10.73 | 10.94 | 10.94 | 10.94 | 748,500 | +0.29(+2.72%) |
Dec 30, 2014 | 10.44 | 10.77 | 10.36 | 10.65 | 607,284 | +0.19(+1.85%) |
Dec 29, 2014 | 10.63 | 10.83 | 10.43 | 10.46 | 423,954 | -0.21(-1.94%) |
Dec 26, 2014 | 10.72 | 10.82 | 10.46 | 10.67 | 505,596 | -0.02(-0.16%) |
Dec 24, 2014 | 10.40 | 10.68 | 10.68 | 10.68 | 674,100 | +0.37(+3.59%) |
Dec 23, 2014 | 10.41 | 10.41 | 10.14 | 10.31 | 558,180 | -0.01(-0.10%) |
Dec 22, 2014 | 10.01 | 10.41 | 9.274 | 10.32 | 1,431,285 | +0.27(+2.65%) |
Dec 19, 2014 | 9.237 | 10.33 | 9.235 | 10.06 | 2,824,041 | +0.77(+8.29%) |
Dec 18, 2014 | 8.917 | 9.333 | 8.583 | 9.287 | 1,867,944 | +0.67(+7.73%) |
Dec 17, 2014 | 8.350 | 8.719 | 8.067 | 8.620 | 445,974 | +0.27(+3.27%) |
Dec 16, 2014 | 8.003 | 8.433 | 8.003 | 8.347 | 627,150 | -0.03(-0.36%) |
Dec 15, 2014 | 8.480 | 8.497 | 8.196 | 8.377 | 820,827 | +0.03(+0.32%) |
Dec 12, 2014 | 7.660 | 8.530 | 7.660 | 8.350 | 944,202 | +0.50(+6.32%) |
Dec 11, 2014 | 7.797 | 8.000 | 7.797 | 7.853 | 450,060 | +0.00(+0.04%) |
Dec 10, 2014 | 7.753 | 7.970 | 7.753 | 7.850 | 531,333 | +0.07(+0.94%) |
Dec 09, 2014 | 7.463 | 7.863 | 7.463 | 7.777 | 416,430 | +0.20(+2.64%) |
Dec 08, 2014 | 8.017 | 8.063 | 7.533 | 7.577 | 600,633 | -0.44(-5.53%) |
Dec 05, 2014 | 7.617 | 8.147 | 7.600 | 8.020 | 365,955 | +0.45(+5.90%) |
Dec 04, 2014 | 7.557 | 7.833 | 7.473 | 7.573 | 297,933 | +0.03(+0.35%) |
Dec 03, 2014 | 7.560 | 7.640 | 7.340 | 7.547 | 311,076 | +0.04(+0.49%) |
Dec 02, 2014 | 7.527 | 7.668 | 7.367 | 7.510 | 386,973 | +0.03(+0.36%) |
Dec 01, 2014 | 7.877 | 7.877 | 7.413 | 7.483 | 478,248 | -0.45(-5.67%) |
Nov 28, 2014 | 7.897 | 8.077 | 7.683 | 7.933 | 88,869 | -0.07(-0.83%) |
Nov 26, 2014 | 7.866 | 8.000 | 8.000 | 8.000 | 350,700 | +0.07(+0.93%) |
Nov 25, 2014 | 8.260 | 8.260 | 7.863 | 7.927 | 333,171 | -0.12(-1.53%) |
Nov 24, 2014 | 8.003 | 8.163 | 7.920 | 8.050 | 575,442 | +0.05(+0.58%) |
Nov 21, 2014 | 7.863 | 8.100 | 7.703 | 8.003 | 520,023 | +0.33(+4.26%) |
Nov 20, 2014 | 7.507 | 7.709 | 7.423 | 7.677 | 209,085 | +0.09(+1.19%) |
Nov 19, 2014 | 7.750 | 7.901 | 7.543 | 7.587 | 305,007 | -0.21(-2.74%) |
Nov 18, 2014 | 7.627 | 7.870 | 7.553 | 7.800 | 397,125 | +0.20(+2.68%) |
Nov 17, 2014 | 7.467 | 7.697 | 7.467 | 7.597 | 445,443 | +0.01(+0.09%) |
Nov 14, 2014 | 7.537 | 7.740 | 7.433 | 7.590 | 402,849 | +0.02(+0.26%) |
Nov 13, 2014 | 7.137 | 7.620 | 7.137 | 7.570 | 390,057 | +0.40(+5.58%) |
Nov 12, 2014 | 7.190 | 7.333 | 7.117 | 7.170 | 316,464 | -0.05(-0.69%) |
Nov 11, 2014 | 7.513 | 7.513 | 7.213 | 7.220 | 436,194 | -0.28(-3.73%) |
Nov 10, 2014 | 7.350 | 7.517 | 7.167 | 7.500 | 512,604 | +0.18(+2.51%) |
Nov 07, 2014 | 6.507 | 7.333 | 6.407 | 7.317 | 988,041 | +1.05(+16.76%) |
Nov 06, 2014 | 6.157 | 6.320 | 6.037 | 6.267 | 609,816 | +0.11(+1.84%) |
Nov 05, 2014 | 6.377 | 6.377 | 5.900 | 6.153 | 629,409 | -0.16(-2.53%) |
Nov 04, 2014 | 6.247 | 6.503 | 6.247 | 6.313 | 316,326 | +0.02(+0.32%) |
Nov 03, 2014 | 6.480 | 6.550 | 6.277 | 6.293 | 358,131 | -0.20(-3.08%) |
Oct 31, 2014 | 6.517 | 6.592 | 6.397 | 6.493 | 1,072,875 | +0.13(+2.04%) |
Oct 30, 2014 | 6.370 | 6.457 | 6.326 | 6.363 | 260,217 | -0.07(-1.14%) |
Oct 29, 2014 | 6.567 | 6.567 | 6.423 | 6.437 | 436,083 | -0.14(-2.13%) |
Oct 28, 2014 | 6.350 | 6.717 | 6.253 | 6.577 | 1,147,467 | +0.25(+3.95%) |
Oct 27, 2014 | 6.437 | 6.467 | 6.467 | 6.327 | 294,759 | -0.14(-2.16%) |
Oct 24, 2014 | 6.403 | 6.517 | 6.198 | 6.467 | 450,573 | +0.07(+1.15%) |
Oct 23, 2014 | 6.103 | 6.583 | 6.033 | 6.393 | 945,201 | +0.44(+7.33%) |
Oct 22, 2014 | 6.140 | 6.291 | 5.833 | 5.957 | 434,274 | -0.18(-2.99%) |
Oct 21, 2014 | 6.107 | 6.210 | 5.873 | 6.140 | 538,155 | +0.12(+1.99%) |
Oct 20, 2014 | 6.287 | 6.484 | 5.970 | 6.020 | 592,968 | -0.33(-5.15%) |
Oct 17, 2014 | 6.587 | 6.783 | 6.327 | 6.347 | 664,071 | -0.15(-2.36%) |
Oct 16, 2014 | 6.410 | 6.647 | 6.335 | 6.500 | 933,804 | -0.12(-1.76%) |
Oct 15, 2014 | 6.287 | 6.770 | 6.287 | 6.617 | 445,884 | +0.11(+1.69%) |
Oct 14, 2014 | 6.403 | 6.769 | 6.338 | 6.507 | 333,996 | +0.22(+3.55%) |
Oct 13, 2014 | 6.700 | 6.856 | 6.227 | 6.283 | 677,700 | -0.39(-5.80%) |
Oct 10, 2014 | 6.947 | 7.227 | 6.667 | 6.670 | 479,253 | -0.31(-4.49%) |
Oct 09, 2014 | 7.590 | 7.623 | 6.937 | 6.983 | 348,915 | -0.53(-7.10%) |
Oct 08, 2014 | 7.143 | 7.533 | 6.933 | 7.517 | 257,829 | +0.35(+4.88%) |
Oct 07, 2014 | 7.400 | 7.453 | 7.083 | 7.167 | 891,432 | -0.30(-4.06%) |
Oct 06, 2014 | 7.127 | 7.628 | 7.090 | 7.470 | 671,043 | +0.35(+4.87%) |
Oct 03, 2014 | 7.637 | 7.960 | 7.040 | 7.123 | 1,644,903 | -0.37(-4.98%) |
Oct 02, 2014 | 7.077 | 7.557 | 6.914 | 7.497 | 507,195 | +0.50(+7.10%) |
Oct 01, 2014 | 7.003 | 7.173 | 6.893 | 7.000 | 270,069 | -0.03(-0.47%) |
Sep 30, 2014 | 7.300 | 7.333 | 7.013 | 7.033 | 198,372 | -0.22(-2.99%) |
Sep 29, 2014 | 7.267 | 7.427 | 7.133 | 7.250 | 430,950 | -0.15(-1.98%) |
Sep 26, 2014 | 7.483 | 7.657 | 7.290 | 7.397 | 263,439 | -0.04(-0.54%) |
Sep 25, 2014 | 7.503 | 7.547 | 7.323 | 7.437 | 172,716 | -0.22(-2.87%) |
Sep 24, 2014 | 7.080 | 7.683 | 7.013 | 7.657 | 498,771 | +0.54(+7.64%) |
Sep 23, 2014 | 7.133 | 7.247 | 7.043 | 7.113 | 150,819 | -0.10(-1.34%) |
Sep 22, 2014 | 7.267 | 7.267 | 6.974 | 7.210 | 259,581 | -0.07(-1.01%) |
Sep 19, 2014 | 7.560 | 7.560 | 7.033 | 7.283 | 656,700 | -0.23(-3.06%) |
Sep 18, 2014 | 7.676 | 7.733 | 7.463 | 7.513 | 196,494 | -0.12(-1.53%) |
Sep 17, 2014 | 7.600 | 7.790 | 7.410 | 7.630 | 399,561 | +0.05(+0.68%) |
Sep 16, 2014 | 7.750 | 7.860 | 7.483 | 7.578 | 335,907 | -0.22(-2.84%) |
Sep 15, 2014 | 7.933 | 7.980 | 7.673 | 7.800 | 357,432 | -0.12(-1.47%) |
Sep 12, 2014 | 7.747 | 7.980 | 7.547 | 7.917 | 323,571 | +0.14(+1.84%) |
Sep 11, 2014 | 8.080 | 8.080 | 7.667 | 7.773 | 387,972 | -0.27(-3.40%) |
Sep 10, 2014 | 7.837 | 8.077 | 7.707 | 8.047 | 422,871 | +0.24(+3.05%) |
Sep 09, 2014 | 7.820 | 7.913 | 7.667 | 7.808 | 458,247 | -0.03(-0.32%) |
Sep 08, 2014 | 7.670 | 7.929 | 7.617 | 7.833 | 361,284 | +0.12(+1.56%) |
Sep 05, 2014 | 7.723 | 7.757 | 7.547 | 7.713 | 280,581 | -0.04(-0.52%) |
Sep 04, 2014 | 8.013 | 8.199 | 7.733 | 7.753 | 353,877 | -0.20(-2.47%) |
Sep 03, 2014 | 8.080 | 8.210 | 7.907 | 7.950 | 446,730 | -0.09(-1.08%) |
Sep 02, 2014 | 7.990 | 8.167 | 7.700 | 8.037 | 760,584 | +0.10(+1.30%) |
Aug 29, 2014 | 7.477 | 7.933 | 7.933 | 7.933 | 760,500 | +0.52(+6.97%) |
Aug 28, 2014 | 7.367 | 7.460 | 7.157 | 7.417 | 389,157 | +0.04(+0.54%) |
Aug 27, 2014 | 6.860 | 7.490 | 6.760 | 7.377 | 1,377,924 | +0.53(+7.79%) |
Aug 26, 2014 | 6.790 | 6.867 | 6.720 | 6.843 | 709,374 | +0.04(+0.66%) |
Aug 25, 2014 | 6.813 | 6.907 | 6.673 | 6.798 | 358,647 | +0.04(+0.62%) |
Aug 22, 2014 | 6.650 | 6.867 | 6.650 | 6.757 | 351,669 | +0.08(+1.20%) |
Aug 21, 2014 | 6.873 | 6.963 | 6.635 | 6.677 | 473,835 | -0.24(-3.47%) |
Aug 20, 2014 | 6.687 | 6.963 | 6.650 | 6.917 | 552,801 | +0.17(+2.57%) |
Aug 19, 2014 | 6.613 | 7.200 | 6.457 | 6.743 | 875,574 | +0.28(+4.28%) |
Aug 18, 2014 | 6.583 | 6.583 | 6.420 | 6.467 | 439,422 | -0.01(-0.21%) |
Aug 15, 2014 | 6.580 | 6.580 | 6.403 | 6.480 | 673,752 | -0.01(-0.21%) |
Aug 14, 2014 | 6.803 | 6.930 | 6.433 | 6.493 | 1,021,053 | -0.32(-4.70%) |
Aug 13, 2014 | 6.943 | 7.127 | 6.780 | 6.813 | 585,048 | -0.10(-1.45%) |
Aug 12, 2014 | 7.167 | 7.337 | 6.777 | 6.913 | 557,049 | -0.30(-4.20%) |
Aug 11, 2014 | 7.127 | 7.433 | 7.040 | 7.217 | 389,484 | +0.16(+2.22%) |
Aug 08, 2014 | 7.047 | 7.163 | 6.940 | 7.060 | 325,698 | +0.06(+0.86%) |
Aug 07, 2014 | 7.280 | 7.383 | 6.953 | 7.000 | 426,099 | -0.22(-3.00%) |
Aug 06, 2014 | 7.530 | 7.627 | 7.200 | 7.217 | 463,248 | -0.38(-5.04%) |
Aug 05, 2014 | 7.423 | 8.097 | 6.990 | 7.600 | 1,097,538 | +0.05(+0.66%) |
Aug 04, 2014 | 7.083 | 7.580 | 7.083 | 7.550 | 844,647 | +0.50(+7.14%) |
Aug 01, 2014 | 7.027 | 7.247 | 6.917 | 7.047 | 472,281 | +0.02(+0.28%) |
Jul 31, 2014 | 7.373 | 7.450 | 6.857 | 7.027 | 575,169 | -0.52(-6.85%) |
Jul 30, 2014 | 7.200 | 7.580 | 7.023 | 7.543 | 691,902 | +0.49(+6.90%) |
Jul 29, 2014 | 7.117 | 7.370 | 6.930 | 7.057 | 511,968 | -0.03(-0.42%) |
Jul 28, 2014 | 7.267 | 7.333 | 6.903 | 7.087 | 348,303 | -0.13(-1.76%) |
Jul 25, 2014 | 6.893 | 7.280 | 6.780 | 7.213 | 458,499 | +0.32(+4.64%) |
Jul 24, 2014 | 7.070 | 7.130 | 6.833 | 6.893 | 560,058 | -0.20(-2.82%) |
Jul 23, 2014 | 7.430 | 7.430 | 7.057 | 7.093 | 422,025 | -0.22(-3.01%) |
Jul 22, 2014 | 7.603 | 7.637 | 7.203 | 7.313 | 672,000 | -0.22(-2.96%) |
Jul 21, 2014 | 7.500 | 7.736 | 7.245 | 7.537 | 577,818 | -0.03(-0.44%) |
Jul 18, 2014 | 7.143 | 7.600 | 7.067 | 7.570 | 432,948 | +0.42(+5.92%) |
Jul 17, 2014 | 7.303 | 7.430 | 7.107 | 7.147 | 260,574 | -0.26(-3.55%) |
Jul 16, 2014 | 7.653 | 7.817 | 7.322 | 7.410 | 264,723 | -0.20(-2.63%) |
Jul 15, 2014 | 7.987 | 8.163 | 7.543 | 7.610 | 279,978 | -0.37(-4.64%) |
Jul 14, 2014 | 8.377 | 8.583 | 7.935 | 7.980 | 383,535 | -0.24(-2.96%) |
Jul 11, 2014 | 8.287 | 8.363 | 8.053 | 8.223 | 214,068 | -0.03(-0.32%) |
Jul 10, 2014 | 8.310 | 8.507 | 7.937 | 8.250 | 299,517 | -0.26(-3.02%) |
Jul 09, 2014 | 8.913 | 9.157 | 8.447 | 8.507 | 268,398 | -0.38(-4.28%) |
Jul 08, 2014 | 9.687 | 9.687 | 8.800 | 8.887 | 540,654 | -0.87(-8.89%) |
Jul 07, 2014 | 10.19 | 10.24 | 9.547 | 9.753 | 349,797 | -0.54(-5.25%) |
Jul 03, 2014 | 10.23 | 10.29 | 10.29 | 10.29 | 208,500 | +0.10(+0.98%) |
Jul 02, 2014 | 10.05 | 10.51 | 10.00 | 10.19 | 459,303 | +0.10(+0.96%) |