Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.920 | 6.090 | 5.885 | 5.990 | 598,836 | +0.06(+1.01%) |
Oct 29, 2015 | 6.130 | 6.260 | 5.815 | 5.930 | 792,681 | -0.26(-4.20%) |
Oct 28, 2015 | 6.520 | 6.610 | 6.065 | 6.190 | 1,182,230 | -0.24(-3.73%) |
Oct 27, 2015 | 6.410 | 6.500 | 6.340 | 6.430 | 478,397 | -0.03(-0.46%) |
Oct 26, 2015 | 6.590 | 6.620 | 6.423 | 6.460 | 842,027 | -0.13(-1.97%) |
Oct 23, 2015 | 6.580 | 6.650 | 6.410 | 6.590 | 1,424,140 | +0.12(+1.85%) |
Oct 22, 2015 | 6.500 | 6.730 | 6.460 | 6.470 | 919,368 | +0.20(+3.19%) |
Oct 21, 2015 | 6.420 | 6.450 | 6.170 | 6.270 | 514,723 | -0.23(-3.54%) |
Oct 20, 2015 | 6.350 | 6.555 | 6.340 | 6.500 | 524,258 | +0.19(+3.01%) |
Oct 19, 2015 | 6.550 | 6.640 | 6.240 | 6.310 | 530,133 | -0.25(-3.81%) |
Oct 16, 2015 | 6.820 | 6.830 | 6.550 | 6.560 | 467,799 | -0.26(-3.81%) |
Oct 15, 2015 | 6.830 | 6.950 | 6.700 | 6.820 | 863,029 | -0.11(-1.59%) |
Oct 14, 2015 | 6.550 | 6.950 | 6.500 | 6.930 | 983,336 | +0.50(+7.78%) |
Oct 13, 2015 | 6.350 | 6.600 | 6.290 | 6.430 | 587,214 | +0.14(+2.23%) |
Oct 12, 2015 | 6.690 | 6.690 | 6.210 | 6.290 | 319,417 | -0.23(-3.53%) |
Oct 09, 2015 | 6.750 | 6.770 | 6.390 | 6.520 | 1,157,454 | -0.10(-1.51%) |
Oct 08, 2015 | 6.610 | 6.910 | 6.570 | 6.620 | 630,190 | -0.09(-1.34%) |
Oct 07, 2015 | 6.760 | 6.790 | 6.511 | 6.710 | 663,472 | -0.01(-0.15%) |
Oct 06, 2015 | 6.790 | 6.900 | 6.580 | 6.720 | 903,406 | +0.03(+0.45%) |
Oct 05, 2015 | 6.490 | 6.790 | 6.470 | 6.690 | 1,033,849 | +0.20(+3.08%) |
Oct 02, 2015 | 6.120 | 6.490 | 6.060 | 6.490 | 798,871 | +0.51(+8.53%) |
Oct 01, 2015 | 6.100 | 6.210 | 5.950 | 5.980 | 451,558 | -0.07(-1.16%) |
Sep 30, 2015 | 5.800 | 6.055 | 5.760 | 6.050 | 555,975 | +0.18(+3.07%) |
Sep 29, 2015 | 5.800 | 5.950 | 5.750 | 5.870 | 551,638 | +0.13(+2.26%) |
Sep 28, 2015 | 5.700 | 5.800 | 5.640 | 5.740 | 605,369 | -0.07(-1.20%) |
Sep 25, 2015 | 5.740 | 6.010 | 5.630 | 5.810 | 737,528 | -0.03(-0.51%) |
Sep 24, 2015 | 5.540 | 5.871 | 5.540 | 5.840 | 783,790 | +0.42(+7.75%) |
Sep 23, 2015 | 5.490 | 5.560 | 5.385 | 5.420 | 206,497 | +0.02(+0.37%) |
Sep 22, 2015 | 5.480 | 5.550 | 5.320 | 5.400 | 384,555 | -0.21(-3.74%) |
Sep 21, 2015 | 5.490 | 5.650 | 5.390 | 5.610 | 667,559 | +0.03(+0.54%) |
Sep 18, 2015 | 5.540 | 5.790 | 5.410 | 5.580 | 2,200,244 | +0.13(+2.39%) |
Sep 17, 2015 | 5.165 | 5.500 | 5.110 | 5.450 | 1,148,468 | +0.31(+6.03%) |
Sep 16, 2015 | 5.120 | 5.270 | 5.016 | 5.140 | 1,100,434 | +0.24(+4.90%) |
Sep 15, 2015 | 4.980 | 5.090 | 4.890 | 4.900 | 363,930 | -0.09(-1.80%) |
Sep 14, 2015 | 4.910 | 5.090 | 4.790 | 4.990 | 567,954 | +0.06(+1.22%) |
Sep 11, 2015 | 4.770 | 4.950 | 4.560 | 4.930 | 781,256 | +0.12(+2.49%) |
Sep 10, 2015 | 4.990 | 5.040 | 4.800 | 4.810 | 614,220 | -0.05(-1.03%) |
Sep 09, 2015 | 5.090 | 5.210 | 4.840 | 4.860 | 602,696 | -0.29(-5.63%) |
Sep 08, 2015 | 5.170 | 5.270 | 4.970 | 5.150 | 460,293 | +0.13(+2.59%) |
Sep 04, 2015 | 5.040 | 5.020 | 5.020 | 5.020 | 352,000 | +0.01(+0.20%) |
Sep 03, 2015 | 5.000 | 5.290 | 4.960 | 5.010 | 412,419 | -0.14(-2.72%) |
Sep 02, 2015 | 5.230 | 5.308 | 5.045 | 5.150 | 366,021 | -0.10(-1.90%) |
Sep 01, 2015 | 5.430 | 5.520 | 5.240 | 5.250 | 509,136 | -0.09(-1.69%) |
Aug 31, 2015 | 5.320 | 5.430 | 5.150 | 5.340 | 459,824 | -0.09(-1.66%) |
Aug 28, 2015 | 5.000 | 5.430 | 5.000 | 5.430 | 714,997 | +0.44(+8.82%) |
Aug 27, 2015 | 4.790 | 5.060 | 4.760 | 4.990 | 813,585 | +0.22(+4.61%) |
Aug 26, 2015 | 4.970 | 5.000 | 4.720 | 4.770 | 926,508 | -0.28(-5.54%) |
Aug 25, 2015 | 5.390 | 5.400 | 4.970 | 5.050 | 957,749 | -0.22(-4.17%) |
Aug 24, 2015 | 5.470 | 5.670 | 5.260 | 5.270 | 1,399,813 | -0.28(-5.05%) |
Aug 21, 2015 | 5.700 | 5.820 | 5.500 | 5.550 | 1,059,450 | -0.12(-2.12%) |
Aug 20, 2015 | 5.770 | 5.889 | 5.620 | 5.670 | 919,938 | +0.04(+0.71%) |
Aug 19, 2015 | 5.350 | 5.650 | 5.330 | 5.630 | 672,619 | +0.34(+6.43%) |
Aug 18, 2015 | 5.250 | 5.310 | 5.150 | 5.290 | 372,789 | -0.06(-1.12%) |
Aug 17, 2015 | 5.240 | 5.520 | 5.240 | 5.350 | 722,020 | +0.15(+2.88%) |
Aug 14, 2015 | 5.430 | 5.480 | 5.120 | 5.200 | 420,351 | -0.14(-2.62%) |
Aug 13, 2015 | 5.450 | 5.580 | 5.100 | 5.340 | 687,080 | -0.27(-4.81%) |
Aug 12, 2015 | 5.470 | 5.645 | 5.430 | 5.610 | 1,087,873 | +0.29(+5.45%) |
Aug 11, 2015 | 5.300 | 5.350 | 5.060 | 5.320 | 745,375 | +0.08(+1.53%) |
Aug 10, 2015 | 4.980 | 5.300 | 4.880 | 5.240 | 1,026,941 | +0.36(+7.38%) |
Aug 07, 2015 | 5.010 | 5.150 | 4.880 | 4.880 | 821,145 | +0.02(+0.41%) |
Aug 06, 2015 | 4.730 | 4.949 | 4.650 | 4.860 | 537,425 | +0.17(+3.62%) |
Aug 05, 2015 | 4.860 | 4.920 | 4.670 | 4.690 | 594,465 | -0.11(-2.29%) |
Aug 04, 2015 | 4.960 | 5.020 | 4.760 | 4.800 | 614,806 | +0.03(+0.63%) |
Aug 03, 2015 | 4.950 | 4.990 | 4.760 | 4.770 | 342,284 | -0.21(-4.22%) |
Jul 31, 2015 | 4.990 | 5.170 | 4.900 | 4.980 | 629,038 | +0.17(+3.53%) |
Jul 30, 2015 | 4.810 | 4.900 | 4.690 | 4.810 | 571,701 | -0.08(-1.64%) |
Jul 29, 2015 | 4.750 | 4.970 | 4.640 | 4.890 | 734,762 | +0.14(+2.95%) |
Jul 28, 2015 | 4.680 | 4.790 | 4.620 | 4.750 | 446,675 | +0.12(+2.59%) |
Jul 27, 2015 | 4.700 | 4.970 | 4.580 | 4.630 | 744,996 | -0.11(-2.32%) |
Jul 24, 2015 | 4.390 | 4.800 | 4.260 | 4.740 | 1,060,414 | +0.28(+6.28%) |
Jul 23, 2015 | 4.655 | 4.681 | 4.410 | 4.460 | 990,880 | -0.13(-2.83%) |
Jul 22, 2015 | 4.530 | 4.700 | 4.430 | 4.590 | 587,113 | -0.08(-1.71%) |
Jul 21, 2015 | 4.620 | 4.910 | 4.533 | 4.670 | 635,536 | +0.08(+1.74%) |
Jul 20, 2015 | 5.150 | 5.150 | 4.560 | 4.590 | 1,727,003 | -0.71(-13.40%) |
Jul 17, 2015 | 5.320 | 5.340 | 5.200 | 5.300 | 723,992 | -0.04(-0.75%) |
Jul 16, 2015 | 5.300 | 5.370 | 5.210 | 5.340 | 463,524 | +0.03(+0.56%) |
Jul 15, 2015 | 5.250 | 5.360 | 5.160 | 5.310 | 630,081 | +0.01(+0.19%) |
Jul 14, 2015 | 5.200 | 5.380 | 5.140 | 5.300 | 582,424 | +0.09(+1.73%) |
Jul 13, 2015 | 4.940 | 5.210 | 4.831 | 5.210 | 638,298 | +0.19(+3.78%) |
Jul 10, 2015 | 4.900 | 5.040 | 4.830 | 5.020 | 469,824 | +0.14(+2.87%) |
Jul 09, 2015 | 5.000 | 5.028 | 4.810 | 4.880 | 564,479 | -0.02(-0.41%) |
Jul 08, 2015 | 5.020 | 5.150 | 4.880 | 4.900 | 435,502 | -0.09(-1.80%) |
Jul 07, 2015 | 5.120 | 5.168 | 4.851 | 4.990 | 1,114,932 | -0.30(-5.67%) |
Jul 06, 2015 | 5.230 | 5.450 | 5.200 | 5.290 | 618,258 | +0.09(+1.73%) |
Jul 02, 2015 | 5.120 | 5.200 | 5.200 | 5.200 | 746,800 | +0.17(+3.38%) |
Jul 01, 2015 | 5.400 | 5.410 | 5.010 | 5.030 | 711,346 | -0.39(-7.20%) |
Jun 30, 2015 | 5.440 | 5.540 | 5.310 | 5.420 | 575,061 | +0.02(+0.37%) |
Jun 29, 2015 | 5.400 | 5.620 | 5.380 | 5.400 | 620,712 | +0.04(+0.75%) |
Jun 26, 2015 | 5.350 | 5.460 | 5.340 | 5.360 | 381,745 | -0.04(-0.74%) |
Jun 25, 2015 | 5.470 | 5.480 | 5.330 | 5.400 | 465,835 | +0.03(+0.56%) |
Jun 24, 2015 | 5.420 | 5.550 | 5.360 | 5.370 | 494,151 | -0.09(-1.65%) |
Jun 23, 2015 | 5.540 | 5.570 | 5.430 | 5.460 | 527,215 | -0.15(-2.67%) |
Jun 22, 2015 | 5.730 | 5.801 | 5.540 | 5.610 | 637,349 | -0.21(-3.61%) |
Jun 19, 2015 | 5.730 | 5.820 | 5.640 | 5.820 | 1,536,921 | +0.06(+1.04%) |
Jun 18, 2015 | 5.890 | 5.960 | 5.760 | 5.760 | 925,218 | -0.02(-0.35%) |
Jun 17, 2015 | 5.600 | 5.800 | 5.540 | 5.780 | 761,218 | +0.15(+2.66%) |
Jun 16, 2015 | 5.670 | 5.720 | 5.550 | 5.630 | 508,616 | -0.07(-1.23%) |
Jun 15, 2015 | 5.870 | 5.890 | 5.600 | 5.700 | 838,056 | -0.20(-3.39%) |
Jun 12, 2015 | 5.940 | 6.112 | 5.830 | 5.900 | 529,073 | -0.05(-0.84%) |
Jun 11, 2015 | 6.140 | 6.160 | 5.820 | 5.950 | 523,636 | -0.25(-4.03%) |
Jun 10, 2015 | 6.150 | 6.240 | 5.975 | 6.200 | 729,154 | +0.23(+3.85%) |
Jun 09, 2015 | 6.070 | 6.230 | 5.940 | 5.970 | 592,694 | -0.05(-0.83%) |
Jun 08, 2015 | 5.900 | 6.028 | 5.850 | 6.020 | 653,178 | +0.14(+2.38%) |
Jun 05, 2015 | 6.030 | 6.030 | 5.840 | 5.880 | 520,253 | -0.24(-3.92%) |
Jun 04, 2015 | 6.180 | 6.210 | 6.000 | 6.120 | 639,106 | +0.01(+0.16%) |
Jun 03, 2015 | 6.120 | 6.190 | 6.030 | 6.110 | 781,263 | -0.09(-1.45%) |
Jun 02, 2015 | 5.960 | 6.230 | 5.930 | 6.200 | 1,117,186 | +0.29(+4.91%) |
Jun 01, 2015 | 5.970 | 5.980 | 5.760 | 5.910 | 607,953 | -0.02(-0.34%) |
May 29, 2015 | 5.540 | 5.940 | 5.510 | 5.930 | 1,088,591 | +0.39(+7.04%) |
May 28, 2015 | 5.370 | 5.550 | 5.280 | 5.540 | 452,841 | +0.15(+2.78%) |
May 27, 2015 | 5.410 | 5.480 | 5.340 | 5.390 | 411,493 | -0.02(-0.37%) |
May 26, 2015 | 5.600 | 5.625 | 5.345 | 5.410 | 701,549 | -0.36(-6.24%) |
May 22, 2015 | 5.790 | 5.770 | 5.770 | 5.770 | 355,900 | +0.00(+0.00%) |
May 21, 2015 | 6.030 | 6.060 | 5.760 | 5.770 | 528,560 | -0.28(-4.63%) |
May 20, 2015 | 6.010 | 6.150 | 5.990 | 6.050 | 358,714 | +0.04(+0.67%) |
May 19, 2015 | 6.020 | 6.050 | 5.890 | 6.010 | 414,947 | -0.15(-2.44%) |
May 18, 2015 | 6.360 | 6.380 | 6.120 | 6.160 | 296,326 | -0.15(-2.38%) |
May 15, 2015 | 6.360 | 6.430 | 6.250 | 6.310 | 1,219,960 | -0.08(-1.25%) |
May 14, 2015 | 6.330 | 6.560 | 6.280 | 6.390 | 725,638 | +0.21(+3.40%) |
May 13, 2015 | 6.000 | 6.310 | 6.000 | 6.180 | 813,283 | +0.33(+5.64%) |
May 12, 2015 | 5.650 | 5.890 | 5.620 | 5.850 | 316,890 | +0.20(+3.54%) |
May 11, 2015 | 5.700 | 5.850 | 5.620 | 5.650 | 206,950 | -0.06(-1.05%) |
May 08, 2015 | 5.770 | 5.790 | 5.580 | 5.710 | 239,047 | -0.02(-0.35%) |
May 07, 2015 | 5.660 | 5.750 | 5.570 | 5.730 | 414,585 | +0.01(+0.17%) |
May 06, 2015 | 5.900 | 5.940 | 5.700 | 5.720 | 408,208 | -0.16(-2.72%) |
May 05, 2015 | 6.000 | 6.040 | 5.810 | 5.880 | 394,535 | +0.04(+0.68%) |
May 04, 2015 | 5.840 | 6.001 | 5.750 | 5.840 | 376,135 | +0.10(+1.74%) |
May 01, 2015 | 5.720 | 5.780 | 5.640 | 5.740 | 300,600 | -0.02(-0.35%) |
Apr 30, 2015 | 5.950 | 5.950 | 5.650 | 5.760 | 813,459 | -0.31(-5.11%) |
Apr 29, 2015 | 6.000 | 6.170 | 5.950 | 6.070 | 570,541 | +0.09(+1.51%) |
Apr 28, 2015 | 5.770 | 6.000 | 5.770 | 5.980 | 413,179 | +0.23(+4.00%) |
Apr 27, 2015 | 5.570 | 5.850 | 5.520 | 5.750 | 665,122 | +0.25(+4.55%) |
Apr 24, 2015 | 5.590 | 5.740 | 5.480 | 5.500 | 320,088 | -0.13(-2.31%) |
Apr 23, 2015 | 5.510 | 5.720 | 5.480 | 5.630 | 312,373 | +0.09(+1.62%) |
Apr 22, 2015 | 5.800 | 5.800 | 5.500 | 5.540 | 553,185 | -0.24(-4.15%) |
Apr 21, 2015 | 5.840 | 5.870 | 5.734 | 5.780 | 383,527 | -0.06(-1.03%) |
Apr 20, 2015 | 5.880 | 5.890 | 5.712 | 5.840 | 401,704 | -0.07(-1.18%) |
Apr 17, 2015 | 6.050 | 6.120 | 5.865 | 5.910 | 274,654 | -0.13(-2.15%) |
Apr 16, 2015 | 6.150 | 6.177 | 5.950 | 6.040 | 361,171 | -0.04(-0.66%) |
Apr 15, 2015 | 5.910 | 6.160 | 5.820 | 6.080 | 512,952 | +0.21(+3.58%) |
Apr 14, 2015 | 5.960 | 5.990 | 5.800 | 5.870 | 293,139 | -0.01(-0.17%) |
Apr 13, 2015 | 6.020 | 6.050 | 5.860 | 5.880 | 326,362 | -0.17(-2.81%) |
Apr 10, 2015 | 5.850 | 6.080 | 5.850 | 6.050 | 568,794 | +0.28(+4.85%) |
Apr 09, 2015 | 5.960 | 5.960 | 5.720 | 5.770 | 376,208 | -0.19(-3.19%) |
Apr 08, 2015 | 5.990 | 6.125 | 5.880 | 5.960 | 619,884 | +0.05(+0.85%) |
Apr 07, 2015 | 6.050 | 6.070 | 5.900 | 5.910 | 964,370 | -0.18(-2.96%) |
Apr 06, 2015 | 5.980 | 6.240 | 5.980 | 6.090 | 1,554,028 | +0.41(+7.22%) |
Apr 02, 2015 | 5.490 | 5.680 | 5.680 | 5.680 | 786,200 | +0.20(+3.65%) |
Apr 01, 2015 | 5.090 | 5.490 | 5.060 | 5.480 | 1,024,598 | +0.44(+8.73%) |
Mar 31, 2015 | 5.110 | 5.140 | 4.960 | 5.040 | 911,743 | -0.07(-1.37%) |
Mar 30, 2015 | 5.200 | 5.230 | 5.040 | 5.110 | 500,933 | -0.20(-3.77%) |
Mar 27, 2015 | 5.250 | 5.430 | 5.120 | 5.310 | 435,092 | +0.06(+1.14%) |
Mar 26, 2015 | 5.550 | 5.630 | 5.200 | 5.250 | 488,945 | -0.22(-4.02%) |
Mar 25, 2015 | 5.630 | 5.680 | 5.430 | 5.470 | 368,571 | -0.07(-1.26%) |
Mar 24, 2015 | 5.700 | 5.700 | 5.470 | 5.540 | 428,627 | -0.11(-1.95%) |
Mar 23, 2015 | 5.780 | 5.870 | 5.585 | 5.650 | 775,351 | +0.03(+0.53%) |
Mar 20, 2015 | 5.570 | 5.905 | 5.440 | 5.620 | 5,834,817 | +0.18(+3.31%) |
Mar 19, 2015 | 5.480 | 5.600 | 5.300 | 5.440 | 857,297 | -0.06(-1.09%) |
Mar 18, 2015 | 5.020 | 5.535 | 5.020 | 5.500 | 818,628 | +0.46(+9.13%) |
Mar 17, 2015 | 5.000 | 5.225 | 4.950 | 5.040 | 782,956 | -0.03(-0.59%) |
Mar 16, 2015 | 5.220 | 5.220 | 4.980 | 5.070 | 899,448 | -0.15(-2.87%) |
Mar 13, 2015 | 5.140 | 5.230 | 5.010 | 5.220 | 504,814 | +0.11(+2.15%) |
Mar 12, 2015 | 5.290 | 5.350 | 5.090 | 5.110 | 641,132 | -0.14(-2.67%) |
Mar 11, 2015 | 5.030 | 5.260 | 4.850 | 5.250 | 933,068 | +0.16(+3.14%) |
Mar 10, 2015 | 5.100 | 5.250 | 4.930 | 5.090 | 991,310 | -0.02(-0.39%) |
Mar 09, 2015 | 5.460 | 5.460 | 5.040 | 5.110 | 859,884 | -0.30(-5.55%) |
Mar 06, 2015 | 5.510 | 5.560 | 5.250 | 5.410 | 851,099 | -0.22(-3.91%) |
Mar 05, 2015 | 5.600 | 5.750 | 5.579 | 5.630 | 271,691 | +0.01(+0.18%) |
Mar 04, 2015 | 5.730 | 5.800 | 5.520 | 5.620 | 587,147 | -0.18(-3.10%) |
Mar 03, 2015 | 5.980 | 6.040 | 5.670 | 5.800 | 582,958 | -0.15(-2.52%) |
Mar 02, 2015 | 6.160 | 6.210 | 5.900 | 5.950 | 485,285 | -0.21(-3.41%) |
Feb 27, 2015 | 6.140 | 6.230 | 6.090 | 6.160 | 325,871 | +0.09(+1.48%) |
Feb 26, 2015 | 6.130 | 6.160 | 5.980 | 6.070 | 470,364 | +0.06(+1.00%) |
Feb 25, 2015 | 5.880 | 6.070 | 5.840 | 6.010 | 509,398 | +0.26(+4.52%) |
Feb 24, 2015 | 5.820 | 5.880 | 5.680 | 5.750 | 571,078 | -0.01(-0.17%) |
Feb 23, 2015 | 5.820 | 5.910 | 5.710 | 5.760 | 947,985 | -0.10(-1.71%) |
Feb 20, 2015 | 6.020 | 6.160 | 5.850 | 5.860 | 2,050,449 | -0.10(-1.68%) |
Feb 19, 2015 | 6.030 | 6.110 | 5.930 | 5.960 | 764,599 | -0.13(-2.13%) |
Feb 18, 2015 | 6.550 | 6.620 | 5.880 | 6.090 | 1,413,514 | -0.53(-8.01%) |
Feb 17, 2015 | 6.400 | 6.630 | 6.220 | 6.620 | 1,495,368 | +0.18(+2.80%) |
Feb 13, 2015 | 6.590 | 6.440 | 6.440 | 6.440 | 479,100 | -0.07(-1.08%) |
Feb 12, 2015 | 6.400 | 6.570 | 6.330 | 6.510 | 464,462 | +0.16(+2.52%) |
Feb 11, 2015 | 6.400 | 6.490 | 6.300 | 6.350 | 569,236 | -0.11(-1.70%) |
Feb 10, 2015 | 6.400 | 6.495 | 6.300 | 6.460 | 390,352 | -0.03(-0.46%) |
Feb 09, 2015 | 6.580 | 6.650 | 6.460 | 6.490 | 400,284 | -0.03(-0.46%) |
Feb 06, 2015 | 6.640 | 6.705 | 6.440 | 6.520 | 904,467 | -0.37(-5.37%) |
Feb 05, 2015 | 6.680 | 6.900 | 6.660 | 6.890 | 632,424 | +0.23(+3.45%) |
Feb 04, 2015 | 6.620 | 6.730 | 6.500 | 6.660 | 780,529 | +0.17(+2.62%) |
Feb 03, 2015 | 6.550 | 6.680 | 6.350 | 6.490 | 1,236,429 | -0.09(-1.37%) |
Feb 02, 2015 | 6.650 | 6.725 | 6.420 | 6.580 | 746,601 | -0.10(-1.50%) |
Jan 30, 2015 | 6.370 | 6.755 | 6.370 | 6.680 | 455,124 | +0.29(+4.54%) |
Jan 29, 2015 | 6.500 | 6.540 | 6.120 | 6.390 | 710,998 | -0.24(-3.62%) |
Jan 28, 2015 | 6.800 | 7.030 | 6.550 | 6.630 | 757,711 | -0.36(-5.15%) |
Jan 27, 2015 | 6.520 | 7.035 | 6.500 | 6.990 | 689,694 | +0.46(+7.04%) |
Jan 26, 2015 | 6.380 | 6.580 | 6.280 | 6.530 | 801,674 | +0.07(+1.08%) |
Jan 23, 2015 | 6.480 | 6.650 | 6.370 | 6.460 | 747,410 | -0.21(-3.15%) |
Jan 22, 2015 | 7.120 | 7.170 | 6.600 | 6.670 | 1,089,078 | -0.48(-6.71%) |
Jan 21, 2015 | 7.390 | 7.440 | 6.880 | 7.150 | 776,349 | -0.19(-2.59%) |
Jan 20, 2015 | 7.370 | 7.460 | 7.270 | 7.340 | 752,342 | +0.13(+1.80%) |
Jan 16, 2015 | 7.330 | 7.540 | 7.130 | 7.210 | 813,505 | -0.04(-0.55%) |
Jan 15, 2015 | 7.230 | 7.560 | 7.200 | 7.250 | 1,209,990 | +0.21(+2.98%) |
Jan 14, 2015 | 7.260 | 7.320 | 6.870 | 7.040 | 918,392 | -0.04(-0.56%) |
Jan 13, 2015 | 7.310 | 7.450 | 6.870 | 7.080 | 856,030 | -0.15(-2.07%) |
Jan 12, 2015 | 7.010 | 7.310 | 6.930 | 7.230 | 917,227 | +0.27(+3.88%) |
Jan 09, 2015 | 6.770 | 7.040 | 6.740 | 6.960 | 804,858 | +0.31(+4.66%) |
Jan 08, 2015 | 6.820 | 7.020 | 6.530 | 6.650 | 1,209,713 | -0.21(-3.06%) |
Jan 07, 2015 | 6.800 | 7.200 | 6.680 | 6.860 | 1,720,285 | -0.09(-1.29%) |
Jan 06, 2015 | 6.600 | 7.075 | 6.590 | 6.950 | 1,953,119 | +0.35(+5.30%) |
Jan 05, 2015 | 6.140 | 6.600 | 6.110 | 6.600 | 1,226,643 | +0.44(+7.14%) |
Jan 02, 2015 | 5.700 | 6.210 | 5.640 | 6.160 | 837,066 | +0.37(+6.39%) |
Dec 31, 2014 | 5.530 | 5.790 | 5.790 | 5.790 | 719,100 | +0.25(+4.51%) |
Dec 30, 2014 | 5.260 | 5.635 | 5.260 | 5.540 | 732,255 | +0.37(+7.16%) |
Dec 29, 2014 | 5.270 | 5.290 | 5.050 | 5.170 | 643,932 | -0.12(-2.27%) |
Dec 26, 2014 | 5.130 | 5.330 | 5.130 | 5.290 | 314,539 | +0.22(+4.34%) |
Dec 24, 2014 | 4.900 | 5.070 | 5.070 | 5.070 | 360,000 | +0.14(+2.84%) |
Dec 23, 2014 | 5.100 | 5.190 | 4.820 | 4.930 | 888,611 | -0.14(-2.76%) |
Dec 22, 2014 | 5.300 | 5.380 | 4.940 | 5.070 | 2,115,881 | -0.83(-14.07%) |
Dec 19, 2014 | 5.530 | 5.900 | 5.390 | 5.900 | 16,317,134 | +0.40(+7.27%) |
Dec 18, 2014 | 5.470 | 5.580 | 5.150 | 5.500 | 1,469,837 | +0.20(+3.77%) |
Dec 17, 2014 | 4.950 | 5.340 | 4.790 | 5.300 | 1,471,162 | +0.33(+6.64%) |
Dec 16, 2014 | 5.440 | 5.510 | 4.865 | 4.970 | 1,192,830 | -0.35(-6.58%) |
Dec 15, 2014 | 6.120 | 6.140 | 5.230 | 5.320 | 1,900,066 | -0.67(-11.19%) |
Dec 12, 2014 | 6.030 | 6.390 | 5.940 | 5.990 | 740,251 | -0.07(-1.16%) |
Dec 11, 2014 | 6.110 | 6.330 | 5.940 | 6.060 | 570,642 | -0.05(-0.82%) |
Dec 10, 2014 | 6.150 | 6.420 | 5.980 | 6.110 | 718,202 | -0.03(-0.49%) |
Dec 09, 2014 | 5.920 | 6.400 | 5.920 | 6.140 | 686,970 | +0.36(+6.23%) |
Dec 08, 2014 | 5.870 | 5.990 | 5.404 | 5.780 | 615,299 | +0.08(+1.40%) |
Dec 05, 2014 | 5.800 | 5.940 | 5.580 | 5.700 | 577,695 | -0.17(-2.90%) |
Dec 04, 2014 | 5.970 | 6.090 | 5.780 | 5.870 | 347,794 | -0.09(-1.51%) |
Dec 03, 2014 | 5.740 | 6.000 | 5.730 | 5.960 | 826,399 | +0.27(+4.75%) |
Dec 02, 2014 | 5.680 | 5.890 | 5.530 | 5.690 | 373,423 | -0.10(-1.73%) |
Dec 01, 2014 | 5.600 | 5.870 | 5.490 | 5.790 | 724,219 | +0.36(+6.63%) |
Nov 28, 2014 | 5.850 | 5.880 | 5.400 | 5.430 | 331,607 | -0.68(-11.13%) |
Nov 26, 2014 | 6.160 | 6.110 | 6.110 | 6.110 | 269,900 | -0.05(-0.81%) |
Nov 25, 2014 | 5.960 | 6.200 | 5.880 | 6.160 | 419,688 | +0.18(+3.01%) |
Nov 24, 2014 | 6.100 | 6.190 | 5.830 | 5.980 | 483,114 | -0.14(-2.29%) |
Nov 21, 2014 | 6.200 | 6.260 | 5.890 | 6.120 | 835,556 | +0.07(+1.16%) |
Nov 20, 2014 | 5.840 | 6.080 | 5.690 | 6.050 | 437,133 | +0.32(+5.58%) |
Nov 19, 2014 | 6.120 | 6.190 | 5.655 | 5.730 | 553,738 | -0.46(-7.43%) |
Nov 18, 2014 | 5.990 | 6.250 | 5.940 | 6.190 | 644,601 | +0.32(+5.45%) |
Nov 17, 2014 | 5.630 | 5.920 | 5.440 | 5.870 | 385,808 | +0.25(+4.45%) |
Nov 14, 2014 | 5.100 | 5.680 | 5.020 | 5.620 | 436,137 | +0.41(+7.87%) |
Nov 13, 2014 | 5.320 | 5.471 | 5.170 | 5.210 | 255,131 | -0.11(-2.07%) |
Nov 12, 2014 | 5.330 | 5.420 | 5.090 | 5.320 | 645,113 | +0.06(+1.14%) |
Nov 11, 2014 | 4.950 | 5.410 | 4.900 | 5.260 | 510,978 | +0.41(+8.45%) |
Nov 10, 2014 | 4.880 | 4.990 | 4.782 | 4.850 | 422,433 | -0.20(-3.96%) |
Nov 07, 2014 | 4.420 | 5.150 | 4.420 | 5.050 | 899,923 | +0.70(+16.09%) |
Nov 06, 2014 | 4.190 | 4.430 | 4.190 | 4.350 | 515,030 | +0.18(+4.32%) |
Nov 05, 2014 | 4.550 | 4.550 | 4.120 | 4.170 | 825,860 | -0.60(-12.58%) |
Nov 04, 2014 | 4.680 | 4.850 | 4.580 | 4.770 | 515,324 | +0.04(+0.85%) |