Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.220 | 5.450 | 5.220 | 5.450 | 46,176 | +0.28(+5.42%) |
Jan 28, 2016 | 5.230 | 5.341 | 5.130 | 5.170 | 38,784 | -0.02(-0.39%) |
Jan 27, 2016 | 5.250 | 5.350 | 5.110 | 5.190 | 32,747 | -0.06(-1.14%) |
Jan 26, 2016 | 5.240 | 5.390 | 5.150 | 5.250 | 55,631 | +0.08(+1.55%) |
Jan 25, 2016 | 5.290 | 5.350 | 5.130 | 5.170 | 40,889 | -0.39(-7.01%) |
Jan 22, 2016 | 5.400 | 5.590 | 5.240 | 5.560 | 81,450 | +0.30(+5.70%) |
Jan 21, 2016 | 5.180 | 5.410 | 5.150 | 5.260 | 78,808 | +0.11(+2.14%) |
Jan 20, 2016 | 5.310 | 5.370 | 4.970 | 5.150 | 114,378 | -0.25(-4.63%) |
Jan 19, 2016 | 5.530 | 5.620 | 5.280 | 5.400 | 75,229 | -0.32(-5.59%) |
Jan 15, 2016 | 5.540 | 5.720 | 5.720 | 5.720 | 81,300 | +0.01(+0.18%) |
Jan 14, 2016 | 5.540 | 5.820 | 5.540 | 5.710 | 43,511 | +0.20(+3.63%) |
Jan 13, 2016 | 5.610 | 5.790 | 5.470 | 5.510 | 86,599 | -0.10(-1.78%) |
Jan 12, 2016 | 5.740 | 5.780 | 5.480 | 5.610 | 51,066 | -0.06(-1.06%) |
Jan 11, 2016 | 5.620 | 5.810 | 5.580 | 5.670 | 95,507 | +0.11(+1.98%) |
Jan 08, 2016 | 5.720 | 5.760 | 5.520 | 5.560 | 50,711 | -0.15(-2.63%) |
Jan 07, 2016 | 5.890 | 5.931 | 5.660 | 5.710 | 50,575 | -0.28(-4.67%) |
Jan 06, 2016 | 5.960 | 6.140 | 5.940 | 5.990 | 124,776 | -0.11(-1.80%) |
Jan 05, 2016 | 6.030 | 6.230 | 5.900 | 6.100 | 44,940 | +0.09(+1.50%) |
Jan 04, 2016 | 6.070 | 6.160 | 5.830 | 6.010 | 89,450 | -0.24(-3.84%) |
Dec 31, 2015 | 6.390 | 6.250 | 6.250 | 6.250 | 96,400 | -0.12(-1.88%) |
Dec 30, 2015 | 6.650 | 6.650 | 6.320 | 6.370 | 263,991 | -0.29(-4.35%) |
Dec 29, 2015 | 6.070 | 6.680 | 6.070 | 6.660 | 127,558 | +0.62(+10.26%) |
Dec 28, 2015 | 5.970 | 6.070 | 5.840 | 6.040 | 96,142 | +0.08(+1.34%) |
Dec 24, 2015 | 5.950 | 5.960 | 5.960 | 5.960 | 25,500 | -0.02(-0.33%) |
Dec 23, 2015 | 5.960 | 6.060 | 5.810 | 5.980 | 84,938 | +0.04(+0.67%) |
Dec 22, 2015 | 6.000 | 6.020 | 5.803 | 5.940 | 83,940 | -0.05(-0.83%) |
Dec 21, 2015 | 6.040 | 6.050 | 5.720 | 5.990 | 197,830 | +0.03(+0.50%) |
Dec 18, 2015 | 6.080 | 6.100 | 5.849 | 5.960 | 95,519 | -0.18(-2.93%) |
Dec 17, 2015 | 6.250 | 6.250 | 6.070 | 6.140 | 53,045 | -0.11(-1.76%) |
Dec 16, 2015 | 6.080 | 6.300 | 6.050 | 6.250 | 63,989 | +0.14(+2.29%) |
Dec 15, 2015 | 5.930 | 6.120 | 5.840 | 6.110 | 56,165 | +0.27(+4.62%) |
Dec 14, 2015 | 5.850 | 6.000 | 5.800 | 5.840 | 67,921 | +0.05(+0.86%) |
Dec 11, 2015 | 6.020 | 6.080 | 5.760 | 5.790 | 69,211 | -0.32(-5.24%) |
Dec 10, 2015 | 6.180 | 6.290 | 6.060 | 6.110 | 63,462 | +0.03(+0.49%) |
Dec 09, 2015 | 6.060 | 6.420 | 6.020 | 6.080 | 48,365 | +0.04(+0.66%) |
Dec 08, 2015 | 5.910 | 6.090 | 5.890 | 6.040 | 81,021 | +0.00(+0.00%) |
Dec 07, 2015 | 6.560 | 6.560 | 5.980 | 6.040 | 121,856 | -0.52(-7.93%) |
Dec 04, 2015 | 6.530 | 6.750 | 6.490 | 6.560 | 87,448 | -0.04(-0.61%) |
Dec 03, 2015 | 6.800 | 6.850 | 6.600 | 6.600 | 25,743 | -0.15(-2.22%) |
Dec 02, 2015 | 6.920 | 7.000 | 6.750 | 6.750 | 62,742 | -0.19(-2.74%) |
Dec 01, 2015 | 6.800 | 6.990 | 6.750 | 6.940 | 64,840 | +0.11(+1.61%) |
Nov 30, 2015 | 6.760 | 6.904 | 6.730 | 6.830 | 39,150 | +0.05(+0.74%) |
Nov 27, 2015 | 6.800 | 6.860 | 6.700 | 6.780 | 8,299 | -0.04(-0.59%) |
Nov 25, 2015 | 6.860 | 6.820 | 6.820 | 6.820 | 49,400 | -0.08(-1.16%) |
Nov 24, 2015 | 6.690 | 6.900 | 6.660 | 6.900 | 82,169 | +0.20(+2.99%) |
Nov 23, 2015 | 6.660 | 6.800 | 6.642 | 6.700 | 46,556 | +0.01(+0.15%) |
Nov 20, 2015 | 6.730 | 7.000 | 6.650 | 6.690 | 86,516 | +0.03(+0.45%) |
Nov 19, 2015 | 6.740 | 6.770 | 6.620 | 6.660 | 31,756 | -0.01(-0.15%) |
Nov 18, 2015 | 6.470 | 6.700 | 6.470 | 6.670 | 117,227 | +0.27(+4.22%) |
Nov 17, 2015 | 6.400 | 6.530 | 6.340 | 6.400 | 176,350 | -0.03(-0.47%) |
Nov 16, 2015 | 6.300 | 6.500 | 6.260 | 6.430 | 87,144 | +0.06(+0.94%) |
Nov 13, 2015 | 6.450 | 6.490 | 6.300 | 6.370 | 44,765 | -0.08(-1.24%) |
Nov 12, 2015 | 6.520 | 6.520 | 6.410 | 6.450 | 37,431 | -0.13(-1.98%) |
Nov 11, 2015 | 6.720 | 6.740 | 6.500 | 6.580 | 52,442 | -0.16(-2.37%) |
Nov 10, 2015 | 6.630 | 6.760 | 6.550 | 6.740 | 53,183 | +0.07(+1.05%) |
Nov 09, 2015 | 6.920 | 6.980 | 6.610 | 6.670 | 53,700 | -0.23(-3.33%) |
Nov 06, 2015 | 6.480 | 6.970 | 6.480 | 6.900 | 112,745 | +0.25(+3.76%) |
Nov 05, 2015 | 6.890 | 6.900 | 6.490 | 6.650 | 117,443 | -0.19(-2.78%) |
Nov 04, 2015 | 6.870 | 6.980 | 6.760 | 6.840 | 58,148 | -0.08(-1.16%) |
Nov 03, 2015 | 6.630 | 7.000 | 6.615 | 6.920 | 98,385 | +0.26(+3.90%) |
Nov 02, 2015 | 6.400 | 6.840 | 6.340 | 6.660 | 86,173 | +0.18(+2.78%) |
Oct 30, 2015 | 6.460 | 6.530 | 6.365 | 6.480 | 79,070 | +0.01(+0.15%) |
Oct 29, 2015 | 6.450 | 6.500 | 6.260 | 6.470 | 152,551 | -0.03(-0.46%) |
Oct 28, 2015 | 6.270 | 6.540 | 6.220 | 6.500 | 101,989 | +0.31(+5.01%) |
Oct 27, 2015 | 6.430 | 6.500 | 6.160 | 6.190 | 40,769 | -0.31(-4.77%) |
Oct 26, 2015 | 6.620 | 6.620 | 6.390 | 6.500 | 55,304 | -0.17(-2.55%) |
Oct 23, 2015 | 6.680 | 6.680 | 6.460 | 6.670 | 61,421 | +0.03(+0.45%) |
Oct 22, 2015 | 6.530 | 6.680 | 6.480 | 6.640 | 35,825 | +0.15(+2.31%) |
Oct 21, 2015 | 6.620 | 6.620 | 6.430 | 6.490 | 34,525 | -0.12(-1.82%) |
Oct 20, 2015 | 6.550 | 6.680 | 6.470 | 6.610 | 37,276 | +0.05(+0.76%) |
Oct 19, 2015 | 6.570 | 6.660 | 6.450 | 6.560 | 35,822 | -0.04(-0.61%) |
Oct 16, 2015 | 7.100 | 7.100 | 6.500 | 6.600 | 50,373 | -0.48(-6.78%) |
Oct 15, 2015 | 6.640 | 7.090 | 6.510 | 7.080 | 94,549 | +0.50(+7.60%) |
Oct 14, 2015 | 6.430 | 6.710 | 6.430 | 6.580 | 52,207 | +0.21(+3.30%) |
Oct 13, 2015 | 6.370 | 6.486 | 6.350 | 6.370 | 34,403 | -0.07(-1.09%) |
Oct 12, 2015 | 6.500 | 6.570 | 6.370 | 6.440 | 34,114 | -0.14(-2.13%) |
Oct 09, 2015 | 6.590 | 6.611 | 6.461 | 6.580 | 19,712 | +0.02(+0.30%) |
Oct 08, 2015 | 6.550 | 6.670 | 6.510 | 6.560 | 31,311 | +0.03(+0.46%) |
Oct 07, 2015 | 6.390 | 6.530 | 6.390 | 6.530 | 26,622 | +0.20(+3.16%) |
Oct 06, 2015 | 6.400 | 6.500 | 6.245 | 6.330 | 38,314 | -0.04(-0.63%) |
Oct 05, 2015 | 6.070 | 6.370 | 6.070 | 6.370 | 53,388 | +0.36(+5.99%) |
Oct 02, 2015 | 5.880 | 6.030 | 5.790 | 6.010 | 38,267 | +0.06(+1.01%) |
Oct 01, 2015 | 5.880 | 5.970 | 5.680 | 5.950 | 87,145 | +0.07(+1.19%) |
Sep 30, 2015 | 5.930 | 5.970 | 5.770 | 5.880 | 61,316 | -0.01(-0.17%) |
Sep 29, 2015 | 5.870 | 5.980 | 5.830 | 5.890 | 107,934 | +0.02(+0.34%) |
Sep 28, 2015 | 5.900 | 6.040 | 5.800 | 5.870 | 79,024 | -0.04(-0.68%) |
Sep 25, 2015 | 6.080 | 6.095 | 5.890 | 5.910 | 54,005 | -0.13(-2.15%) |
Sep 24, 2015 | 6.010 | 6.070 | 5.830 | 6.040 | 34,520 | +0.01(+0.17%) |
Sep 23, 2015 | 6.030 | 6.090 | 5.880 | 6.030 | 115,875 | +0.04(+0.67%) |
Sep 22, 2015 | 6.010 | 6.090 | 5.959 | 5.990 | 73,720 | -0.07(-1.16%) |
Sep 21, 2015 | 6.040 | 6.170 | 6.000 | 6.060 | 76,333 | +0.06(+1.00%) |
Sep 18, 2015 | 6.300 | 6.300 | 5.940 | 6.000 | 134,224 | -0.37(-5.81%) |
Sep 17, 2015 | 6.110 | 6.580 | 6.030 | 6.370 | 54,790 | +0.25(+4.08%) |
Sep 16, 2015 | 6.060 | 6.150 | 6.050 | 6.120 | 32,950 | +0.05(+0.82%) |
Sep 15, 2015 | 5.900 | 6.120 | 5.870 | 6.070 | 36,750 | +0.18(+3.06%) |
Sep 14, 2015 | 5.850 | 5.940 | 5.800 | 5.890 | 39,350 | +0.03(+0.51%) |
Sep 11, 2015 | 5.760 | 5.880 | 5.726 | 5.860 | 19,785 | +0.03(+0.51%) |
Sep 10, 2015 | 5.890 | 5.980 | 5.780 | 5.830 | 32,460 | +0.01(+0.17%) |
Sep 09, 2015 | 6.000 | 6.000 | 5.810 | 5.820 | 39,336 | -0.08(-1.36%) |
Sep 08, 2015 | 5.660 | 6.000 | 5.620 | 5.900 | 77,323 | +0.30(+5.36%) |
Sep 04, 2015 | 5.450 | 5.600 | 5.600 | 5.600 | 40,300 | +0.11(+2.00%) |
Sep 03, 2015 | 5.510 | 5.600 | 5.470 | 5.490 | 55,761 | -0.09(-1.61%) |
Sep 02, 2015 | 5.800 | 5.800 | 5.540 | 5.580 | 32,336 | -0.11(-1.93%) |
Sep 01, 2015 | 5.670 | 5.740 | 5.510 | 5.690 | 103,110 | +0.02(+0.35%) |
Aug 31, 2015 | 5.790 | 5.800 | 5.570 | 5.670 | 57,091 | -0.07(-1.22%) |
Aug 28, 2015 | 5.670 | 5.800 | 5.590 | 5.740 | 47,795 | +0.07(+1.23%) |
Aug 27, 2015 | 5.550 | 5.704 | 5.460 | 5.670 | 86,647 | +0.17(+3.09%) |
Aug 26, 2015 | 5.490 | 5.530 | 5.320 | 5.500 | 93,550 | +0.14(+2.61%) |
Aug 25, 2015 | 5.880 | 5.910 | 5.320 | 5.360 | 141,141 | -0.44(-7.59%) |
Aug 24, 2015 | 5.560 | 5.900 | 5.310 | 5.800 | 109,934 | -0.05(-0.85%) |
Aug 21, 2015 | 5.840 | 5.995 | 5.720 | 5.850 | 86,001 | -0.12(-2.01%) |
Aug 20, 2015 | 6.110 | 6.140 | 5.970 | 5.970 | 32,527 | -0.28(-4.48%) |
Aug 19, 2015 | 6.190 | 6.300 | 6.050 | 6.250 | 76,390 | -0.01(-0.16%) |
Aug 18, 2015 | 6.280 | 6.280 | 6.100 | 6.260 | 70,978 | -0.06(-0.95%) |
Aug 17, 2015 | 6.460 | 6.480 | 6.300 | 6.320 | 36,871 | -0.19(-2.92%) |
Aug 14, 2015 | 6.540 | 6.630 | 6.420 | 6.510 | 57,458 | -0.01(-0.15%) |
Aug 13, 2015 | 6.530 | 6.550 | 6.440 | 6.520 | 33,063 | +0.00(+0.00%) |
Aug 12, 2015 | 6.430 | 6.590 | 6.403 | 6.520 | 36,040 | +0.01(+0.15%) |
Aug 11, 2015 | 6.350 | 6.510 | 6.310 | 6.510 | 27,170 | +0.10(+1.56%) |
Aug 10, 2015 | 6.430 | 6.450 | 6.270 | 6.410 | 56,029 | +0.07(+1.10%) |
Aug 07, 2015 | 6.420 | 6.530 | 6.270 | 6.340 | 37,331 | -0.15(-2.31%) |
Aug 06, 2015 | 6.660 | 6.750 | 6.460 | 6.490 | 37,456 | -0.10(-1.52%) |
Aug 05, 2015 | 6.580 | 6.750 | 6.480 | 6.590 | 50,329 | +0.05(+0.76%) |
Aug 04, 2015 | 6.690 | 6.690 | 6.460 | 6.540 | 35,425 | -0.15(-2.24%) |
Aug 03, 2015 | 6.890 | 6.890 | 6.480 | 6.690 | 49,261 | -0.21(-3.04%) |
Jul 31, 2015 | 6.470 | 7.020 | 6.410 | 6.900 | 71,059 | +0.49(+7.64%) |
Jul 30, 2015 | 6.600 | 7.270 | 6.360 | 6.410 | 97,442 | -0.24(-3.61%) |
Jul 29, 2015 | 6.600 | 6.723 | 6.570 | 6.650 | 36,922 | +0.06(+0.91%) |
Jul 28, 2015 | 6.670 | 6.700 | 6.412 | 6.590 | 41,035 | +0.01(+0.15%) |
Jul 27, 2015 | 6.490 | 6.700 | 6.440 | 6.580 | 31,448 | +0.04(+0.61%) |
Jul 24, 2015 | 6.700 | 6.700 | 6.520 | 6.540 | 39,506 | -0.12(-1.80%) |
Jul 23, 2015 | 6.950 | 6.960 | 6.650 | 6.660 | 46,534 | -0.29(-4.17%) |
Jul 22, 2015 | 6.900 | 7.020 | 6.860 | 6.950 | 31,014 | +0.05(+0.72%) |
Jul 21, 2015 | 6.880 | 6.957 | 6.810 | 6.900 | 25,035 | -0.02(-0.29%) |
Jul 20, 2015 | 7.060 | 7.060 | 6.780 | 6.920 | 43,217 | -0.16(-2.26%) |
Jul 17, 2015 | 7.210 | 7.210 | 7.060 | 7.080 | 27,378 | -0.15(-2.07%) |
Jul 16, 2015 | 7.130 | 7.350 | 7.080 | 7.230 | 41,344 | +0.16(+2.26%) |
Jul 15, 2015 | 7.270 | 7.270 | 7.040 | 7.070 | 20,549 | -0.18(-2.48%) |
Jul 14, 2015 | 7.050 | 7.280 | 7.050 | 7.250 | 20,781 | +0.23(+3.28%) |
Jul 13, 2015 | 7.050 | 7.100 | 6.960 | 7.020 | 144,055 | -0.04(-0.57%) |
Jul 10, 2015 | 7.120 | 7.220 | 7.020 | 7.060 | 45,828 | +0.00(+0.00%) |
Jul 09, 2015 | 7.150 | 7.262 | 6.990 | 7.060 | 40,173 | +0.01(+0.14%) |
Jul 08, 2015 | 7.320 | 7.430 | 6.990 | 7.050 | 63,157 | -0.37(-4.99%) |
Jul 07, 2015 | 7.480 | 7.480 | 7.200 | 7.420 | 54,550 | -0.07(-0.93%) |
Jul 06, 2015 | 7.620 | 7.740 | 7.410 | 7.490 | 50,453 | -0.24(-3.10%) |
Jul 02, 2015 | 7.710 | 7.730 | 7.730 | 7.730 | 79,000 | +0.07(+0.91%) |
Jul 01, 2015 | 7.730 | 7.900 | 7.510 | 7.660 | 58,333 | +0.01(+0.13%) |
Jun 30, 2015 | 7.850 | 7.850 | 7.560 | 7.650 | 39,975 | -0.16(-2.05%) |
Jun 29, 2015 | 7.890 | 7.980 | 7.710 | 7.810 | 183,910 | -0.10(-1.26%) |
Jun 26, 2015 | 7.710 | 7.910 | 7.610 | 7.910 | 211,497 | +0.20(+2.59%) |
Jun 25, 2015 | 7.540 | 7.880 | 7.495 | 7.710 | 75,071 | +0.25(+3.35%) |
Jun 24, 2015 | 7.420 | 7.520 | 7.380 | 7.460 | 35,457 | -0.02(-0.27%) |
Jun 23, 2015 | 7.400 | 7.510 | 7.350 | 7.480 | 15,416 | +0.09(+1.22%) |
Jun 22, 2015 | 7.320 | 7.490 | 7.320 | 7.390 | 36,262 | +0.07(+0.96%) |
Jun 19, 2015 | 7.360 | 7.360 | 7.290 | 7.320 | 56,822 | -0.02(-0.27%) |
Jun 18, 2015 | 7.180 | 7.370 | 7.180 | 7.340 | 54,166 | +0.20(+2.80%) |
Jun 17, 2015 | 7.210 | 7.220 | 7.110 | 7.140 | 23,534 | -0.07(-0.97%) |
Jun 16, 2015 | 7.250 | 7.250 | 7.085 | 7.210 | 38,288 | -0.02(-0.28%) |
Jun 15, 2015 | 7.060 | 7.250 | 6.900 | 7.230 | 40,319 | +0.09(+1.26%) |
Jun 12, 2015 | 7.250 | 7.269 | 7.120 | 7.140 | 23,673 | -0.11(-1.52%) |
Jun 11, 2015 | 7.120 | 7.250 | 7.080 | 7.250 | 26,034 | +0.13(+1.83%) |
Jun 10, 2015 | 6.980 | 7.240 | 6.910 | 7.120 | 47,459 | +0.18(+2.59%) |
Jun 09, 2015 | 6.980 | 6.980 | 6.770 | 6.940 | 55,011 | +0.01(+0.14%) |
Jun 08, 2015 | 6.930 | 7.000 | 6.830 | 6.930 | 40,924 | -0.07(-1.00%) |
Jun 05, 2015 | 6.860 | 7.030 | 6.860 | 7.000 | 37,733 | +0.12(+1.74%) |
Jun 04, 2015 | 7.120 | 7.181 | 6.860 | 6.880 | 68,492 | -0.34(-4.71%) |
Jun 03, 2015 | 7.030 | 7.260 | 6.960 | 7.220 | 51,565 | +0.11(+1.55%) |
Jun 02, 2015 | 7.260 | 7.260 | 7.080 | 7.110 | 30,313 | -0.16(-2.20%) |
Jun 01, 2015 | 7.330 | 7.330 | 7.000 | 7.270 | 71,676 | +0.01(+0.14%) |
May 29, 2015 | 7.230 | 7.310 | 7.060 | 7.260 | 84,113 | +0.01(+0.14%) |
May 28, 2015 | 7.080 | 7.310 | 7.050 | 7.250 | 40,801 | +0.22(+3.13%) |
May 27, 2015 | 6.980 | 7.098 | 6.900 | 7.030 | 56,830 | +0.01(+0.14%) |
May 26, 2015 | 7.230 | 7.280 | 6.920 | 7.020 | 60,915 | -0.21(-2.90%) |
May 22, 2015 | 7.250 | 7.230 | 7.230 | 7.230 | 76,600 | -0.07(-0.96%) |
May 21, 2015 | 7.250 | 7.410 | 7.200 | 7.300 | 50,943 | +0.02(+0.27%) |
May 20, 2015 | 7.410 | 7.420 | 7.255 | 7.280 | 17,064 | -0.07(-0.95%) |
May 19, 2015 | 7.350 | 7.460 | 7.140 | 7.350 | 52,334 | +0.03(+0.41%) |
May 18, 2015 | 7.330 | 7.425 | 7.200 | 7.320 | 39,429 | -0.02(-0.27%) |
May 15, 2015 | 7.250 | 7.430 | 7.215 | 7.340 | 51,074 | +0.10(+1.38%) |
May 14, 2015 | 7.080 | 7.360 | 7.050 | 7.240 | 81,251 | +0.27(+3.87%) |
May 13, 2015 | 6.840 | 7.050 | 6.840 | 6.970 | 71,897 | +0.16(+2.35%) |
May 12, 2015 | 6.550 | 6.890 | 6.490 | 6.810 | 46,599 | +0.26(+3.97%) |
May 11, 2015 | 6.440 | 6.630 | 6.440 | 6.550 | 132,170 | +0.04(+0.61%) |
May 08, 2015 | 6.600 | 6.695 | 6.420 | 6.510 | 59,202 | -0.02(-0.31%) |
May 07, 2015 | 6.600 | 6.850 | 6.500 | 6.530 | 208,657 | -0.05(-0.76%) |
May 06, 2015 | 6.590 | 6.605 | 6.400 | 6.580 | 57,962 | +0.03(+0.46%) |
May 05, 2015 | 6.690 | 6.750 | 6.420 | 6.550 | 63,828 | -0.18(-2.67%) |
May 04, 2015 | 6.740 | 6.870 | 6.670 | 6.730 | 54,163 | -0.03(-0.44%) |
May 01, 2015 | 6.710 | 6.889 | 6.640 | 6.760 | 62,835 | +0.04(+0.60%) |
Apr 30, 2015 | 7.100 | 7.220 | 6.500 | 6.720 | 116,106 | -0.47(-6.54%) |
Apr 29, 2015 | 7.240 | 7.450 | 7.180 | 7.190 | 17,952 | -0.14(-1.91%) |
Apr 28, 2015 | 7.050 | 7.340 | 7.021 | 7.330 | 28,306 | +0.21(+2.95%) |
Apr 27, 2015 | 7.130 | 7.310 | 6.990 | 7.120 | 64,507 | -0.06(-0.84%) |
Apr 24, 2015 | 7.230 | 7.380 | 7.126 | 7.180 | 54,400 | -0.12(-1.64%) |
Apr 23, 2015 | 7.370 | 7.376 | 7.200 | 7.300 | 26,993 | -0.11(-1.48%) |
Apr 22, 2015 | 7.420 | 7.460 | 7.180 | 7.410 | 31,450 | -0.05(-0.67%) |
Apr 21, 2015 | 7.630 | 7.744 | 7.390 | 7.460 | 37,831 | -0.17(-2.23%) |
Apr 20, 2015 | 7.470 | 7.680 | 7.430 | 7.630 | 37,943 | +0.24(+3.25%) |
Apr 17, 2015 | 7.410 | 7.480 | 7.370 | 7.390 | 39,035 | -0.11(-1.47%) |
Apr 16, 2015 | 7.530 | 7.660 | 7.370 | 7.500 | 29,576 | -0.07(-0.92%) |
Apr 15, 2015 | 7.410 | 7.780 | 7.390 | 7.570 | 41,394 | +0.14(+1.88%) |
Apr 14, 2015 | 7.390 | 7.720 | 7.370 | 7.430 | 52,539 | +0.07(+0.95%) |
Apr 13, 2015 | 7.550 | 7.600 | 7.360 | 7.360 | 16,952 | -0.18(-2.39%) |
Apr 10, 2015 | 7.500 | 7.609 | 7.330 | 7.540 | 26,496 | +0.07(+0.94%) |
Apr 09, 2015 | 7.380 | 7.490 | 7.200 | 7.470 | 22,942 | +0.07(+0.95%) |
Apr 08, 2015 | 7.480 | 7.600 | 7.350 | 7.400 | 41,879 | -0.07(-0.94%) |
Apr 07, 2015 | 7.690 | 7.780 | 7.460 | 7.470 | 36,006 | -0.24(-3.11%) |
Apr 06, 2015 | 7.490 | 7.730 | 7.490 | 7.710 | 31,763 | +0.12(+1.58%) |
Apr 02, 2015 | 7.320 | 7.590 | 7.590 | 7.590 | 40,500 | +0.23(+3.12%) |
Apr 01, 2015 | 7.360 | 7.520 | 7.235 | 7.360 | 36,479 | -0.04(-0.54%) |
Mar 31, 2015 | 7.660 | 7.660 | 7.210 | 7.400 | 68,997 | -0.34(-4.39%) |
Mar 30, 2015 | 7.520 | 7.830 | 7.500 | 7.740 | 150,120 | +0.20(+2.65%) |
Mar 27, 2015 | 7.540 | 7.740 | 7.405 | 7.540 | 59,692 | +0.03(+0.40%) |
Mar 26, 2015 | 7.220 | 7.560 | 7.200 | 7.510 | 51,097 | +0.32(+4.45%) |
Mar 25, 2015 | 7.600 | 7.640 | 7.130 | 7.190 | 58,068 | -0.48(-6.26%) |
Mar 24, 2015 | 7.670 | 7.840 | 7.529 | 7.670 | 94,833 | -0.03(-0.39%) |
Mar 23, 2015 | 7.280 | 7.710 | 7.280 | 7.700 | 108,499 | +0.42(+5.77%) |
Mar 20, 2015 | 6.950 | 7.400 | 6.905 | 7.280 | 263,319 | +0.37(+5.35%) |
Mar 19, 2015 | 6.900 | 7.010 | 6.810 | 6.910 | 58,124 | -0.04(-0.58%) |
Mar 18, 2015 | 6.980 | 7.030 | 6.770 | 6.950 | 83,986 | -0.09(-1.28%) |
Mar 17, 2015 | 7.060 | 7.060 | 6.860 | 7.040 | 31,012 | -0.03(-0.42%) |
Mar 16, 2015 | 7.020 | 7.110 | 6.850 | 7.070 | 64,497 | +0.06(+0.86%) |
Mar 13, 2015 | 7.020 | 7.080 | 6.710 | 7.010 | 79,543 | -0.04(-0.57%) |
Mar 12, 2015 | 6.790 | 7.080 | 6.695 | 7.050 | 79,581 | +0.35(+5.22%) |
Mar 11, 2015 | 6.970 | 6.970 | 6.500 | 6.700 | 141,634 | -0.29(-4.15%) |
Mar 10, 2015 | 6.900 | 7.030 | 6.850 | 6.990 | 78,983 | +0.01(+0.14%) |
Mar 09, 2015 | 7.200 | 7.200 | 6.940 | 6.980 | 66,370 | -0.19(-2.65%) |
Mar 06, 2015 | 6.750 | 7.250 | 6.550 | 7.170 | 161,266 | +0.39(+5.75%) |
Mar 05, 2015 | 6.750 | 7.090 | 6.650 | 6.780 | 64,624 | +0.36(+5.61%) |
Mar 04, 2015 | 6.460 | 6.570 | 6.420 | 6.420 | 55,349 | -0.11(-1.68%) |
Mar 03, 2015 | 6.350 | 6.670 | 6.279 | 6.530 | 39,479 | +0.14(+2.19%) |
Mar 02, 2015 | 6.250 | 6.430 | 6.160 | 6.390 | 81,263 | +0.13(+2.08%) |
Feb 27, 2015 | 6.360 | 6.380 | 6.250 | 6.260 | 37,423 | -0.10(-1.57%) |
Feb 26, 2015 | 6.370 | 6.430 | 6.150 | 6.360 | 45,463 | -0.02(-0.31%) |
Feb 25, 2015 | 6.360 | 6.450 | 6.350 | 6.380 | 28,840 | +0.00(+0.00%) |
Feb 24, 2015 | 6.420 | 6.440 | 6.360 | 6.380 | 47,425 | -0.05(-0.78%) |
Feb 23, 2015 | 6.510 | 6.570 | 6.330 | 6.430 | 56,654 | -0.17(-2.58%) |
Feb 20, 2015 | 6.540 | 6.620 | 6.360 | 6.600 | 68,981 | +0.08(+1.23%) |
Feb 19, 2015 | 6.280 | 6.550 | 6.280 | 6.520 | 34,828 | +0.20(+3.16%) |
Feb 18, 2015 | 6.190 | 6.330 | 6.180 | 6.320 | 32,881 | +0.11(+1.77%) |
Feb 17, 2015 | 6.050 | 6.220 | 6.050 | 6.210 | 34,931 | +0.16(+2.64%) |
Feb 13, 2015 | 5.850 | 6.050 | 6.050 | 6.050 | 45,800 | +0.20(+3.42%) |
Feb 12, 2015 | 6.020 | 6.030 | 5.810 | 5.850 | 79,637 | -0.10(-1.68%) |
Feb 11, 2015 | 6.180 | 6.180 | 5.900 | 5.950 | 44,375 | -0.26(-4.19%) |
Feb 10, 2015 | 6.300 | 6.393 | 6.060 | 6.210 | 31,500 | -0.09(-1.43%) |
Feb 09, 2015 | 6.210 | 6.340 | 6.200 | 6.300 | 48,669 | +0.09(+1.45%) |
Feb 06, 2015 | 6.230 | 6.340 | 6.128 | 6.210 | 44,585 | +0.01(+0.16%) |
Feb 05, 2015 | 6.010 | 6.240 | 6.010 | 6.200 | 36,361 | +0.24(+4.03%) |
Feb 04, 2015 | 6.130 | 6.180 | 5.940 | 5.960 | 48,698 | -0.21(-3.40%) |
Feb 03, 2015 | 6.000 | 6.308 | 6.000 | 6.170 | 73,006 | +0.19(+3.18%) |