Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.440 | 6.450 | 6.210 | 6.340 | 482,541 | -0.20(-3.06%) |
Apr 29, 2015 | 6.570 | 6.770 | 6.500 | 6.540 | 330,245 | -0.01(-0.15%) |
Apr 28, 2015 | 6.310 | 6.580 | 6.310 | 6.550 | 507,346 | +0.27(+4.30%) |
Apr 27, 2015 | 6.270 | 6.450 | 6.250 | 6.280 | 538,046 | +0.08(+1.29%) |
Apr 24, 2015 | 6.250 | 6.420 | 6.150 | 6.200 | 319,070 | -0.13(-2.05%) |
Apr 23, 2015 | 6.310 | 6.400 | 6.210 | 6.330 | 333,193 | +0.12(+1.93%) |
Apr 22, 2015 | 6.500 | 6.520 | 6.180 | 6.210 | 534,157 | -0.29(-4.46%) |
Apr 21, 2015 | 6.340 | 6.570 | 6.260 | 6.500 | 310,945 | +0.16(+2.52%) |
Apr 20, 2015 | 6.230 | 6.340 | 6.130 | 6.340 | 393,370 | +0.04(+0.63%) |
Apr 17, 2015 | 6.350 | 6.410 | 6.250 | 6.300 | 336,611 | -0.01(-0.16%) |
Apr 16, 2015 | 6.500 | 6.550 | 6.280 | 6.310 | 428,481 | -0.10(-1.56%) |
Apr 15, 2015 | 6.370 | 6.420 | 6.210 | 6.410 | 553,437 | +0.11(+1.75%) |
Apr 14, 2015 | 6.370 | 6.480 | 6.240 | 6.300 | 376,819 | -0.03(-0.47%) |
Apr 13, 2015 | 6.580 | 6.640 | 6.330 | 6.330 | 320,460 | -0.27(-4.09%) |
Apr 10, 2015 | 6.450 | 6.689 | 6.450 | 6.600 | 460,184 | +0.30(+4.76%) |
Apr 09, 2015 | 6.560 | 6.560 | 6.250 | 6.300 | 418,830 | -0.08(-1.25%) |
Apr 08, 2015 | 6.670 | 6.820 | 6.355 | 6.380 | 557,344 | -0.29(-4.35%) |
Apr 07, 2015 | 6.560 | 6.770 | 6.250 | 6.670 | 913,719 | +0.07(+1.06%) |
Apr 06, 2015 | 6.250 | 6.690 | 6.170 | 6.600 | 1,728,394 | +0.86(+14.98%) |
Apr 02, 2015 | 5.750 | 5.740 | 5.740 | 5.740 | 580,300 | -0.04(-0.69%) |
Apr 01, 2015 | 5.560 | 5.890 | 5.530 | 5.780 | 1,087,852 | +0.29(+5.28%) |
Mar 31, 2015 | 5.830 | 5.830 | 5.420 | 5.490 | 1,152,402 | -0.31(-5.34%) |
Mar 30, 2015 | 5.900 | 5.950 | 5.750 | 5.800 | 672,695 | -0.29(-4.76%) |
Mar 27, 2015 | 6.110 | 6.195 | 5.880 | 6.090 | 432,109 | +0.03(+0.50%) |
Mar 26, 2015 | 6.360 | 6.430 | 6.010 | 6.060 | 532,965 | -0.16(-2.57%) |
Mar 25, 2015 | 6.460 | 6.500 | 6.205 | 6.220 | 447,933 | -0.12(-1.89%) |
Mar 24, 2015 | 6.540 | 6.570 | 6.220 | 6.340 | 477,961 | -0.16(-2.46%) |
Mar 23, 2015 | 6.370 | 6.620 | 6.370 | 6.500 | 554,037 | +0.21(+3.34%) |
Mar 20, 2015 | 6.430 | 6.540 | 6.270 | 6.290 | 1,907,271 | -0.07(-1.10%) |
Mar 19, 2015 | 6.210 | 6.500 | 6.050 | 6.360 | 607,982 | +0.11(+1.76%) |
Mar 18, 2015 | 5.930 | 6.370 | 5.870 | 6.250 | 617,399 | +0.31(+5.22%) |
Mar 17, 2015 | 6.000 | 6.260 | 5.900 | 5.940 | 835,833 | -0.11(-1.82%) |
Mar 16, 2015 | 6.330 | 6.500 | 6.030 | 6.050 | 1,013,570 | -0.46(-7.07%) |
Mar 13, 2015 | 6.440 | 6.530 | 6.210 | 6.510 | 427,029 | +0.07(+1.09%) |
Mar 12, 2015 | 6.710 | 6.790 | 6.390 | 6.440 | 511,743 | -0.24(-3.59%) |
Mar 11, 2015 | 6.290 | 6.740 | 6.100 | 6.680 | 548,713 | +0.36(+5.70%) |
Mar 10, 2015 | 6.530 | 6.630 | 6.170 | 6.320 | 724,760 | -0.26(-3.95%) |
Mar 09, 2015 | 6.910 | 6.990 | 6.580 | 6.580 | 463,301 | -0.35(-5.05%) |
Mar 06, 2015 | 7.000 | 7.050 | 6.660 | 6.930 | 536,345 | -0.21(-2.94%) |
Mar 05, 2015 | 7.140 | 7.320 | 7.050 | 7.140 | 251,220 | +0.02(+0.28%) |
Mar 04, 2015 | 7.160 | 7.180 | 7.030 | 7.120 | 345,209 | -0.06(-0.84%) |
Mar 03, 2015 | 7.450 | 7.510 | 7.050 | 7.180 | 685,462 | -0.28(-3.75%) |
Mar 02, 2015 | 7.800 | 7.850 | 7.330 | 7.460 | 534,374 | -0.31(-3.99%) |
Feb 27, 2015 | 7.920 | 7.970 | 7.750 | 7.770 | 270,569 | -0.11(-1.40%) |
Feb 26, 2015 | 7.730 | 8.065 | 7.680 | 7.880 | 637,998 | +0.26(+3.41%) |
Feb 25, 2015 | 7.390 | 7.660 | 7.330 | 7.620 | 332,003 | +0.32(+4.38%) |
Feb 24, 2015 | 7.370 | 7.471 | 7.250 | 7.300 | 372,207 | -0.12(-1.62%) |
Feb 23, 2015 | 7.230 | 7.620 | 7.150 | 7.420 | 461,631 | +0.09(+1.23%) |
Feb 20, 2015 | 7.690 | 7.850 | 7.300 | 7.330 | 749,381 | -0.33(-4.31%) |
Feb 19, 2015 | 7.790 | 7.920 | 7.640 | 7.660 | 366,258 | -0.14(-1.79%) |
Feb 18, 2015 | 7.680 | 7.870 | 7.510 | 7.800 | 570,268 | +0.01(+0.13%) |
Feb 17, 2015 | 7.950 | 7.970 | 7.727 | 7.790 | 490,861 | -0.29(-3.59%) |
Feb 13, 2015 | 8.150 | 8.080 | 8.080 | 8.080 | 257,200 | +0.04(+0.50%) |
Feb 12, 2015 | 8.040 | 8.135 | 7.850 | 8.040 | 337,611 | +0.10(+1.26%) |
Feb 11, 2015 | 8.150 | 8.270 | 7.910 | 7.940 | 447,849 | -0.19(-2.34%) |
Feb 10, 2015 | 8.230 | 8.260 | 8.100 | 8.130 | 436,701 | -0.18(-2.17%) |
Feb 09, 2015 | 8.480 | 8.700 | 8.290 | 8.310 | 396,605 | -0.08(-0.95%) |
Feb 06, 2015 | 8.730 | 8.920 | 8.180 | 8.390 | 1,023,295 | -0.70(-7.70%) |
Feb 05, 2015 | 9.000 | 9.180 | 8.855 | 9.090 | 496,498 | +0.06(+0.66%) |
Feb 04, 2015 | 8.910 | 9.240 | 8.780 | 9.030 | 556,297 | +0.24(+2.73%) |
Feb 03, 2015 | 9.040 | 9.290 | 8.710 | 8.790 | 652,507 | -0.31(-3.41%) |
Feb 02, 2015 | 9.060 | 9.300 | 8.940 | 9.100 | 520,152 | -0.12(-1.30%) |
Jan 30, 2015 | 9.110 | 9.340 | 8.940 | 9.220 | 635,909 | +0.15(+1.65%) |
Jan 29, 2015 | 9.000 | 9.170 | 8.670 | 9.070 | 738,767 | -0.13(-1.41%) |
Jan 28, 2015 | 9.360 | 9.740 | 9.050 | 9.200 | 622,271 | -0.44(-4.56%) |
Jan 27, 2015 | 9.020 | 9.700 | 8.980 | 9.640 | 1,008,931 | +0.71(+7.95%) |
Jan 26, 2015 | 8.650 | 8.940 | 8.380 | 8.930 | 492,202 | +0.23(+2.64%) |
Jan 23, 2015 | 9.020 | 9.130 | 8.660 | 8.700 | 611,554 | -0.43(-4.71%) |
Jan 22, 2015 | 9.400 | 9.490 | 9.100 | 9.130 | 744,071 | -0.16(-1.72%) |
Jan 21, 2015 | 9.730 | 9.820 | 9.010 | 9.290 | 1,031,942 | -0.35(-3.63%) |
Jan 20, 2015 | 9.570 | 9.890 | 9.552 | 9.640 | 648,898 | +0.12(+1.26%) |
Jan 16, 2015 | 9.190 | 9.550 | 9.170 | 9.520 | 992,324 | +0.37(+4.04%) |
Jan 15, 2015 | 9.220 | 9.440 | 8.961 | 9.150 | 932,103 | +0.24(+2.69%) |
Jan 14, 2015 | 9.290 | 9.410 | 8.765 | 8.910 | 727,097 | -0.32(-3.47%) |
Jan 13, 2015 | 9.860 | 9.860 | 9.010 | 9.230 | 871,039 | -0.34(-3.55%) |
Jan 12, 2015 | 9.180 | 9.700 | 9.140 | 9.570 | 1,119,333 | +0.46(+5.05%) |
Jan 09, 2015 | 8.700 | 9.200 | 8.700 | 9.110 | 1,017,678 | +0.52(+6.05%) |
Jan 08, 2015 | 8.860 | 9.200 | 8.480 | 8.590 | 1,261,005 | -0.22(-2.50%) |
Jan 07, 2015 | 8.540 | 9.139 | 8.510 | 8.810 | 1,181,979 | -0.04(-0.45%) |
Jan 06, 2015 | 8.160 | 9.000 | 8.160 | 8.850 | 1,482,780 | +0.70(+8.59%) |
Jan 05, 2015 | 7.800 | 8.240 | 7.800 | 8.150 | 906,384 | +0.39(+5.03%) |
Jan 02, 2015 | 7.330 | 7.840 | 7.260 | 7.760 | 412,167 | +0.21(+2.78%) |
Dec 31, 2014 | 7.360 | 7.550 | 7.550 | 7.550 | 614,700 | +0.15(+2.03%) |
Dec 30, 2014 | 7.340 | 7.640 | 7.260 | 7.400 | 484,302 | +0.21(+2.92%) |
Dec 29, 2014 | 7.500 | 7.550 | 7.120 | 7.190 | 411,839 | -0.31(-4.13%) |
Dec 26, 2014 | 7.280 | 7.640 | 7.220 | 7.500 | 439,121 | +0.47(+6.69%) |
Dec 24, 2014 | 6.810 | 7.030 | 7.030 | 7.030 | 324,200 | +0.22(+3.23%) |
Dec 23, 2014 | 6.960 | 7.320 | 6.710 | 6.810 | 631,517 | -0.16(-2.30%) |
Dec 22, 2014 | 7.850 | 7.860 | 6.890 | 6.970 | 1,213,661 | -0.43(-5.81%) |
Dec 19, 2014 | 7.370 | 7.670 | 7.250 | 7.400 | 4,826,295 | +0.00(+0.00%) |
Dec 18, 2014 | 7.240 | 7.480 | 6.810 | 7.400 | 758,826 | +0.41(+5.87%) |
Dec 17, 2014 | 6.720 | 7.100 | 6.500 | 6.990 | 875,552 | +0.29(+4.33%) |
Dec 16, 2014 | 7.150 | 7.210 | 6.600 | 6.700 | 815,224 | -0.24(-3.46%) |
Dec 15, 2014 | 7.870 | 7.870 | 6.920 | 6.940 | 1,286,802 | -1.05(-13.14%) |
Dec 12, 2014 | 8.020 | 8.230 | 7.790 | 7.990 | 408,309 | -0.06(-0.75%) |
Dec 11, 2014 | 8.080 | 8.410 | 7.950 | 8.050 | 561,560 | -0.18(-2.19%) |
Dec 10, 2014 | 8.420 | 8.870 | 8.050 | 8.230 | 847,831 | -0.16(-1.91%) |
Dec 09, 2014 | 8.130 | 8.540 | 8.000 | 8.390 | 700,153 | +0.55(+7.02%) |
Dec 08, 2014 | 7.910 | 8.000 | 7.400 | 7.840 | 885,654 | -0.03(-0.38%) |
Dec 05, 2014 | 7.750 | 8.020 | 7.700 | 7.870 | 612,391 | -0.02(-0.25%) |
Dec 04, 2014 | 8.120 | 8.340 | 7.780 | 7.890 | 726,922 | -0.13(-1.62%) |
Dec 03, 2014 | 7.870 | 8.150 | 7.800 | 8.020 | 589,727 | +0.32(+4.16%) |
Dec 02, 2014 | 7.610 | 7.960 | 7.540 | 7.700 | 543,053 | -0.12(-1.53%) |
Dec 01, 2014 | 7.500 | 8.020 | 7.410 | 7.820 | 957,281 | +0.56(+7.71%) |
Nov 28, 2014 | 7.840 | 7.840 | 7.255 | 7.260 | 564,456 | -0.78(-9.70%) |
Nov 26, 2014 | 8.300 | 8.040 | 8.040 | 8.040 | 511,300 | -0.36(-4.29%) |
Nov 25, 2014 | 7.900 | 8.410 | 7.810 | 8.400 | 623,577 | +0.47(+5.93%) |
Nov 24, 2014 | 7.600 | 8.050 | 7.500 | 7.930 | 599,661 | +0.29(+3.80%) |
Nov 21, 2014 | 7.850 | 7.935 | 7.510 | 7.640 | 944,007 | -0.04(-0.52%) |
Nov 20, 2014 | 7.620 | 7.970 | 7.600 | 7.680 | 512,767 | +0.18(+2.40%) |
Nov 19, 2014 | 7.900 | 8.080 | 7.470 | 7.500 | 693,559 | -0.46(-5.78%) |
Nov 18, 2014 | 7.510 | 8.070 | 7.500 | 7.960 | 865,147 | +0.65(+8.89%) |
Nov 17, 2014 | 7.060 | 7.430 | 6.870 | 7.310 | 496,846 | +0.14(+1.95%) |
Nov 14, 2014 | 6.360 | 7.200 | 6.250 | 7.170 | 761,530 | +0.72(+11.16%) |
Nov 13, 2014 | 6.560 | 6.720 | 6.360 | 6.450 | 374,537 | -0.11(-1.68%) |
Nov 12, 2014 | 6.580 | 6.790 | 6.330 | 6.560 | 414,726 | +0.04(+0.61%) |
Nov 11, 2014 | 6.320 | 6.730 | 6.320 | 6.520 | 713,312 | +0.26(+4.15%) |
Nov 10, 2014 | 6.710 | 6.730 | 6.170 | 6.260 | 694,486 | -0.46(-6.85%) |
Nov 07, 2014 | 6.480 | 6.760 | 6.350 | 6.720 | 726,305 | +0.43(+6.84%) |
Nov 06, 2014 | 5.990 | 6.480 | 5.990 | 6.290 | 658,182 | +0.32(+5.36%) |
Nov 05, 2014 | 6.140 | 6.460 | 5.920 | 5.970 | 759,231 | -0.34(-5.39%) |
Nov 04, 2014 | 6.660 | 6.700 | 6.280 | 6.310 | 506,603 | -0.35(-5.26%) |
Nov 03, 2014 | 6.370 | 6.760 | 6.350 | 6.660 | 518,493 | +0.26(+4.06%) |
Oct 31, 2014 | 6.500 | 6.580 | 6.210 | 6.400 | 988,569 | -0.33(-4.90%) |
Oct 30, 2014 | 7.100 | 7.160 | 6.690 | 6.730 | 1,039,569 | -0.38(-5.34%) |
Oct 29, 2014 | 7.570 | 7.570 | 7.060 | 7.110 | 826,161 | -0.60(-7.78%) |
Oct 28, 2014 | 7.590 | 7.730 | 7.410 | 7.710 | 428,833 | +0.21(+2.80%) |
Oct 27, 2014 | 7.650 | 7.690 | 7.690 | 7.500 | 378,682 | -0.19(-2.47%) |
Oct 24, 2014 | 7.770 | 8.045 | 7.650 | 7.690 | 460,918 | -0.13(-1.66%) |
Oct 23, 2014 | 7.650 | 7.880 | 7.530 | 7.820 | 564,935 | +0.09(+1.16%) |
Oct 22, 2014 | 8.070 | 8.110 | 7.730 | 7.730 | 711,003 | -0.39(-4.80%) |
Oct 21, 2014 | 8.730 | 8.780 | 8.100 | 8.120 | 558,509 | -0.44(-5.14%) |
Oct 20, 2014 | 8.370 | 8.610 | 8.280 | 8.560 | 377,632 | +0.34(+4.14%) |
Oct 17, 2014 | 8.850 | 8.870 | 8.190 | 8.220 | 547,133 | -0.62(-7.01%) |
Oct 16, 2014 | 8.900 | 9.610 | 8.690 | 8.840 | 828,325 | -0.09(-1.01%) |
Oct 15, 2014 | 8.540 | 9.350 | 8.540 | 8.930 | 935,485 | +0.36(+4.20%) |
Oct 14, 2014 | 8.320 | 8.846 | 8.311 | 8.570 | 604,959 | +0.27(+3.25%) |
Oct 13, 2014 | 8.000 | 8.540 | 7.900 | 8.300 | 495,569 | +0.44(+5.60%) |
Oct 10, 2014 | 7.800 | 8.220 | 7.674 | 7.860 | 453,202 | -0.05(-0.63%) |
Oct 09, 2014 | 8.250 | 8.270 | 7.750 | 7.910 | 618,184 | -0.30(-3.65%) |
Oct 08, 2014 | 7.590 | 8.240 | 7.250 | 8.210 | 1,222,051 | +0.71(+9.47%) |
Oct 07, 2014 | 8.050 | 8.120 | 7.470 | 7.500 | 733,401 | -0.55(-6.83%) |
Oct 06, 2014 | 7.820 | 8.100 | 7.710 | 8.050 | 587,161 | +0.30(+3.87%) |
Oct 03, 2014 | 7.990 | 8.040 | 7.705 | 7.750 | 802,670 | -0.47(-5.72%) |
Oct 02, 2014 | 8.090 | 8.240 | 7.930 | 8.220 | 534,906 | +0.12(+1.48%) |
Oct 01, 2014 | 8.100 | 8.210 | 8.000 | 8.100 | 414,259 | +0.06(+0.75%) |
Sep 30, 2014 | 7.970 | 8.105 | 7.920 | 8.040 | 493,844 | +0.00(+0.00%) |
Sep 29, 2014 | 8.140 | 8.320 | 8.000 | 8.040 | 264,031 | -0.01(-0.12%) |
Sep 26, 2014 | 8.050 | 8.110 | 7.960 | 8.050 | 412,153 | -0.06(-0.74%) |
Sep 25, 2014 | 7.960 | 8.210 | 7.920 | 8.110 | 691,736 | +0.08(+1.00%) |
Sep 24, 2014 | 8.230 | 8.310 | 8.010 | 8.030 | 372,295 | -0.31(-3.72%) |
Sep 23, 2014 | 8.080 | 8.430 | 7.920 | 8.340 | 1,028,265 | +0.37(+4.64%) |
Sep 22, 2014 | 8.260 | 8.280 | 7.820 | 7.970 | 846,905 | -0.39(-4.67%) |
Sep 19, 2014 | 8.710 | 8.790 | 8.330 | 8.360 | 1,611,471 | -0.40(-4.57%) |
Sep 18, 2014 | 8.860 | 8.920 | 8.630 | 8.760 | 555,206 | -0.15(-1.68%) |
Sep 17, 2014 | 9.070 | 9.300 | 8.875 | 8.910 | 657,455 | -0.18(-1.98%) |
Sep 16, 2014 | 8.900 | 9.140 | 8.810 | 9.090 | 612,234 | +0.21(+2.36%) |
Sep 15, 2014 | 9.010 | 9.060 | 8.803 | 8.880 | 388,161 | -0.09(-1.00%) |
Sep 12, 2014 | 9.190 | 9.260 | 8.940 | 8.970 | 474,584 | -0.36(-3.86%) |
Sep 11, 2014 | 9.050 | 9.380 | 8.880 | 9.330 | 516,369 | +0.18(+1.97%) |
Sep 10, 2014 | 9.200 | 9.363 | 8.970 | 9.150 | 871,498 | -0.19(-2.03%) |
Sep 09, 2014 | 9.270 | 9.560 | 8.940 | 9.340 | 850,232 | -0.05(-0.53%) |
Sep 08, 2014 | 9.870 | 9.915 | 9.270 | 9.390 | 853,513 | -0.62(-6.19%) |
Sep 05, 2014 | 10.00 | 10.03 | 9.650 | 10.01 | 756,571 | +0.01(+0.10%) |
Sep 04, 2014 | 10.50 | 10.60 | 9.840 | 10.00 | 1,009,841 | -0.53(-5.03%) |
Sep 03, 2014 | 11.03 | 11.13 | 10.52 | 10.53 | 815,567 | -0.39(-3.57%) |
Sep 02, 2014 | 11.30 | 11.34 | 10.85 | 10.92 | 896,610 | -0.67(-5.78%) |
Aug 29, 2014 | 11.00 | 11.59 | 11.59 | 11.59 | 577,600 | +0.45(+4.04%) |
Aug 28, 2014 | 11.01 | 11.14 | 10.82 | 11.14 | 381,718 | +0.24(+2.20%) |
Aug 27, 2014 | 10.98 | 11.03 | 10.58 | 10.90 | 613,952 | +0.11(+1.02%) |
Aug 26, 2014 | 10.66 | 10.90 | 10.66 | 10.79 | 459,189 | +0.23(+2.18%) |
Aug 25, 2014 | 10.75 | 10.81 | 10.47 | 10.56 | 442,436 | -0.24(-2.22%) |
Aug 22, 2014 | 10.66 | 10.98 | 10.65 | 10.80 | 523,268 | +0.15(+1.41%) |
Aug 21, 2014 | 11.01 | 11.04 | 10.36 | 10.65 | 1,288,249 | -0.54(-4.83%) |
Aug 20, 2014 | 10.75 | 11.64 | 10.75 | 11.19 | 1,100,027 | +0.44(+4.09%) |
Aug 19, 2014 | 10.77 | 10.88 | 10.57 | 10.75 | 548,479 | -0.09(-0.83%) |
Aug 18, 2014 | 10.77 | 10.98 | 10.66 | 10.84 | 660,134 | -0.02(-0.18%) |
Aug 15, 2014 | 10.35 | 10.90 | 10.19 | 10.86 | 901,384 | +0.27(+2.55%) |
Aug 14, 2014 | 10.73 | 11.08 | 10.54 | 10.59 | 854,580 | -0.13(-1.21%) |
Aug 13, 2014 | 10.47 | 11.63 | 10.40 | 10.72 | 972,598 | +0.36(+3.47%) |
Aug 12, 2014 | 10.00 | 10.82 | 9.970 | 10.36 | 1,517,640 | +0.46(+4.65%) |
Aug 11, 2014 | 9.610 | 9.940 | 9.540 | 9.900 | 501,812 | +0.29(+3.02%) |
Aug 08, 2014 | 9.810 | 9.950 | 9.569 | 9.610 | 642,091 | -0.18(-1.84%) |
Aug 07, 2014 | 9.530 | 9.800 | 9.510 | 9.790 | 513,887 | +0.12(+1.24%) |
Aug 06, 2014 | 9.710 | 9.880 | 9.530 | 9.670 | 714,976 | +0.21(+2.22%) |
Aug 05, 2014 | 9.180 | 9.560 | 9.110 | 9.460 | 591,075 | +0.25(+2.71%) |
Aug 04, 2014 | 9.400 | 9.400 | 9.100 | 9.210 | 518,239 | -0.15(-1.60%) |
Aug 01, 2014 | 9.460 | 9.620 | 9.175 | 9.360 | 693,396 | -0.01(-0.11%) |
Jul 31, 2014 | 9.190 | 9.390 | 9.010 | 9.370 | 890,952 | +0.33(+3.65%) |
Jul 30, 2014 | 8.750 | 9.067 | 8.710 | 9.040 | 518,069 | +0.17(+1.92%) |
Jul 29, 2014 | 8.510 | 8.890 | 8.450 | 8.870 | 706,412 | +0.42(+4.97%) |
Jul 28, 2014 | 8.210 | 8.480 | 8.150 | 8.450 | 326,260 | +0.14(+1.68%) |
Jul 25, 2014 | 8.050 | 8.320 | 8.050 | 8.310 | 422,780 | +0.26(+3.23%) |
Jul 24, 2014 | 8.350 | 8.380 | 7.980 | 8.050 | 735,597 | -0.35(-4.17%) |
Jul 23, 2014 | 8.660 | 8.770 | 8.350 | 8.400 | 359,942 | -0.25(-2.89%) |
Jul 22, 2014 | 8.990 | 8.990 | 8.650 | 8.650 | 381,083 | -0.37(-4.10%) |
Jul 21, 2014 | 9.100 | 9.110 | 8.820 | 9.020 | 361,759 | +0.00(+0.00%) |
Jul 18, 2014 | 8.930 | 9.110 | 8.810 | 9.020 | 255,154 | -0.06(-0.66%) |
Jul 17, 2014 | 8.650 | 9.090 | 8.650 | 9.080 | 566,466 | +0.52(+6.07%) |
Jul 16, 2014 | 8.670 | 8.740 | 8.500 | 8.560 | 278,280 | -0.05(-0.58%) |
Jul 15, 2014 | 8.800 | 8.960 | 8.600 | 8.610 | 438,264 | -0.19(-2.16%) |
Jul 14, 2014 | 8.780 | 8.960 | 8.700 | 8.800 | 418,547 | -0.21(-2.33%) |
Jul 11, 2014 | 8.930 | 9.150 | 8.860 | 9.010 | 395,174 | +0.12(+1.35%) |
Jul 10, 2014 | 9.430 | 9.540 | 8.860 | 8.890 | 664,561 | -0.41(-4.41%) |
Jul 09, 2014 | 9.250 | 9.360 | 9.120 | 9.300 | 619,357 | +0.27(+2.99%) |
Jul 08, 2014 | 8.940 | 9.090 | 8.770 | 9.030 | 454,229 | +0.24(+2.73%) |
Jul 07, 2014 | 8.990 | 9.180 | 8.700 | 8.790 | 453,630 | -0.32(-3.51%) |
Jul 03, 2014 | 9.020 | 9.110 | 9.110 | 9.110 | 254,200 | -0.10(-1.09%) |
Jul 02, 2014 | 9.200 | 9.290 | 9.080 | 9.210 | 309,586 | +0.10(+1.10%) |
Jul 01, 2014 | 9.470 | 9.560 | 9.040 | 9.110 | 374,977 | -0.27(-2.88%) |
Jun 30, 2014 | 9.030 | 9.390 | 9.010 | 9.380 | 420,461 | +0.21(+2.29%) |
Jun 27, 2014 | 9.290 | 9.410 | 9.000 | 9.170 | 253,791 | -0.10(-1.08%) |
Jun 26, 2014 | 9.220 | 9.350 | 9.076 | 9.270 | 270,025 | +0.01(+0.11%) |
Jun 25, 2014 | 9.090 | 9.373 | 9.000 | 9.260 | 328,084 | +0.20(+2.21%) |
Jun 24, 2014 | 9.640 | 9.790 | 9.030 | 9.060 | 490,208 | -0.47(-4.93%) |
Jun 23, 2014 | 9.250 | 9.660 | 9.040 | 9.530 | 471,160 | +0.27(+2.92%) |
Jun 20, 2014 | 9.390 | 9.830 | 9.130 | 9.260 | 1,086,084 | -0.28(-2.94%) |
Jun 19, 2014 | 9.430 | 9.730 | 9.370 | 9.540 | 948,154 | +0.27(+2.91%) |
Jun 18, 2014 | 9.000 | 9.280 | 8.950 | 9.270 | 512,075 | +0.33(+3.69%) |
Jun 17, 2014 | 8.520 | 9.090 | 8.430 | 8.940 | 610,519 | +0.41(+4.81%) |
Jun 16, 2014 | 8.890 | 8.970 | 8.500 | 8.530 | 644,918 | -0.11(-1.27%) |
Jun 13, 2014 | 8.690 | 8.785 | 8.320 | 8.640 | 457,143 | -0.05(-0.58%) |
Jun 12, 2014 | 8.290 | 8.750 | 8.290 | 8.690 | 757,028 | +0.46(+5.59%) |
Jun 11, 2014 | 7.840 | 8.340 | 7.800 | 8.230 | 1,083,612 | +0.44(+5.65%) |
Jun 10, 2014 | 7.260 | 7.800 | 7.180 | 7.790 | 581,886 | +0.56(+7.75%) |
Jun 06, 2014 | 7.210 | 7.260 | 7.110 | 7.230 | 242,314 | +0.01(+0.14%) |
Jun 05, 2014 | 7.010 | 7.230 | 6.870 | 7.220 | 274,156 | +0.35(+5.09%) |
Jun 04, 2014 | 6.840 | 6.917 | 6.780 | 6.870 | 188,936 | +0.01(+0.15%) |
Jun 03, 2014 | 6.910 | 6.950 | 6.755 | 6.860 | 261,363 | -0.11(-1.58%) |
Jun 02, 2014 | 7.050 | 7.100 | 6.890 | 6.970 | 214,991 | -0.03(-0.43%) |
May 30, 2014 | 7.090 | 7.090 | 6.790 | 7.000 | 363,258 | -0.07(-0.99%) |
May 29, 2014 | 6.860 | 7.170 | 6.820 | 7.070 | 417,769 | +0.21(+3.06%) |
May 28, 2014 | 7.100 | 7.188 | 6.810 | 6.860 | 539,312 | -0.30(-4.19%) |
May 27, 2014 | 7.280 | 7.370 | 7.050 | 7.160 | 401,310 | -0.20(-2.72%) |
May 23, 2014 | 7.690 | 7.360 | 7.360 | 7.360 | 242,200 | -0.40(-5.15%) |
May 22, 2014 | 7.570 | 7.800 | 7.570 | 7.760 | 193,715 | +0.33(+4.44%) |
May 21, 2014 | 7.330 | 7.500 | 7.220 | 7.430 | 265,903 | +0.08(+1.09%) |
May 20, 2014 | 7.210 | 7.350 | 7.210 | 7.350 | 174,446 | +0.10(+1.38%) |
May 19, 2014 | 7.340 | 7.450 | 7.250 | 7.250 | 372,298 | -0.04(-0.55%) |
May 16, 2014 | 7.320 | 7.320 | 7.250 | 7.290 | 156,477 | -0.07(-0.95%) |
May 15, 2014 | 7.500 | 7.511 | 7.250 | 7.360 | 532,588 | -0.20(-2.65%) |
May 14, 2014 | 7.730 | 7.810 | 7.470 | 7.560 | 223,487 | -0.05(-0.66%) |
May 13, 2014 | 7.680 | 7.820 | 7.600 | 7.610 | 143,768 | -0.09(-1.17%) |
May 12, 2014 | 7.710 | 7.810 | 7.660 | 7.700 | 134,771 | +0.10(+1.32%) |
May 09, 2014 | 7.750 | 7.750 | 7.460 | 7.600 | 249,536 | -0.11(-1.43%) |
May 08, 2014 | 7.750 | 7.840 | 7.640 | 7.710 | 208,013 | -0.07(-0.90%) |
May 07, 2014 | 7.950 | 7.970 | 7.661 | 7.780 | 288,193 | -0.19(-2.38%) |
May 06, 2014 | 8.170 | 8.170 | 7.950 | 7.970 | 161,560 | -0.14(-1.73%) |
May 05, 2014 | 8.470 | 8.490 | 8.060 | 8.110 | 237,855 | -0.15(-1.82%) |
May 02, 2014 | 7.880 | 8.280 | 7.880 | 8.260 | 244,212 | +0.42(+5.36%) |