Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.840 | 8.841 | 8.720 | 8.790 | 274,107 | -0.10(-1.12%) |
Nov 27, 2015 | 8.900 | 8.950 | 8.826 | 8.890 | 207,790 | +0.18(+2.07%) |
Nov 25, 2015 | 8.720 | 8.710 | 8.710 | 8.710 | 213,500 | +0.06(+0.69%) |
Nov 24, 2015 | 8.630 | 8.680 | 8.610 | 8.650 | 245,865 | -0.10(-1.14%) |
Nov 23, 2015 | 8.720 | 8.770 | 8.690 | 8.750 | 198,672 | +0.12(+1.39%) |
Nov 20, 2015 | 8.560 | 8.640 | 8.555 | 8.630 | 308,432 | +0.07(+0.82%) |
Nov 19, 2015 | 8.630 | 8.630 | 8.490 | 8.560 | 562,787 | -0.16(-1.83%) |
Nov 18, 2015 | 8.740 | 8.780 | 8.640 | 8.720 | 245,105 | -0.01(-0.11%) |
Nov 17, 2015 | 8.600 | 8.790 | 8.598 | 8.730 | 347,549 | +0.19(+2.17%) |
Nov 16, 2015 | 8.500 | 8.560 | 8.500 | 8.545 | 221,996 | -0.01(-0.06%) |
Nov 13, 2015 | 8.570 | 8.576 | 8.540 | 8.550 | 300,602 | +0.04(+0.47%) |
Nov 12, 2015 | 8.640 | 8.640 | 8.450 | 8.510 | 224,288 | -0.01(-0.12%) |
Nov 11, 2015 | 8.490 | 8.530 | 8.470 | 8.520 | 156,341 | +0.05(+0.59%) |
Nov 10, 2015 | 8.490 | 8.520 | 8.400 | 8.470 | 203,993 | +0.04(+0.47%) |
Nov 09, 2015 | 8.450 | 8.467 | 8.410 | 8.430 | 303,496 | -0.04(-0.47%) |
Nov 06, 2015 | 8.450 | 8.510 | 8.430 | 8.470 | 397,271 | +0.21(+2.54%) |
Nov 05, 2015 | 8.200 | 8.270 | 8.192 | 8.260 | 1,018,376 | +0.05(+0.61%) |
Nov 04, 2015 | 8.090 | 8.226 | 8.060 | 8.210 | 449,461 | +0.13(+1.61%) |
Nov 03, 2015 | 7.960 | 8.110 | 7.959 | 8.080 | 509,006 | +0.24(+3.00%) |
Nov 02, 2015 | 7.840 | 7.860 | 7.730 | 7.845 | 255,329 | +0.10(+1.35%) |
Oct 30, 2015 | 7.710 | 7.780 | 7.700 | 7.740 | 306,387 | +0.06(+0.72%) |
Oct 29, 2015 | 7.610 | 7.690 | 7.550 | 7.685 | 317,267 | +0.17(+2.19%) |
Oct 28, 2015 | 7.230 | 7.580 | 7.130 | 7.520 | 1,184,259 | +0.13(+1.77%) |
Oct 27, 2015 | 7.430 | 7.440 | 7.360 | 7.389 | 171,362 | -0.03(-0.42%) |
Oct 26, 2015 | 7.370 | 7.430 | 7.340 | 7.420 | 245,957 | +0.00(+0.00%) |
Oct 23, 2015 | 7.360 | 7.490 | 7.360 | 7.420 | 348,550 | +0.04(+0.54%) |
Oct 22, 2015 | 7.410 | 7.410 | 7.310 | 7.380 | 261,480 | +0.00(+0.00%) |
Oct 21, 2015 | 7.280 | 7.420 | 7.280 | 7.380 | 270,308 | +0.16(+2.15%) |
Oct 20, 2015 | 7.270 | 7.280 | 7.170 | 7.225 | 495,721 | -0.11(-1.50%) |
Oct 19, 2015 | 7.240 | 7.350 | 7.230 | 7.335 | 461,813 | +0.07(+0.89%) |
Oct 16, 2015 | 7.150 | 7.270 | 7.120 | 7.270 | 681,507 | +0.12(+1.68%) |
Oct 15, 2015 | 7.150 | 7.200 | 7.030 | 7.150 | 3,019,055 | +0.08(+1.20%) |
Oct 14, 2015 | 7.250 | 7.270 | 7.050 | 7.065 | 553,386 | -0.30(-4.07%) |
Oct 13, 2015 | 7.440 | 7.440 | 7.365 | 7.365 | 284,368 | -0.08(-1.01%) |
Oct 12, 2015 | 7.400 | 7.480 | 7.380 | 7.440 | 408,867 | -0.07(-0.93%) |
Oct 09, 2015 | 7.560 | 7.610 | 7.480 | 7.510 | 307,317 | -0.27(-3.41%) |
Oct 08, 2015 | 7.770 | 7.778 | 7.610 | 7.775 | 340,436 | +0.08(+1.11%) |
Oct 07, 2015 | 7.680 | 7.720 | 7.630 | 7.690 | 254,848 | +0.02(+0.26%) |
Oct 06, 2015 | 7.689 | 7.700 | 7.610 | 7.670 | 202,553 | -0.16(-2.04%) |
Oct 05, 2015 | 7.780 | 7.880 | 7.750 | 7.830 | 193,880 | +0.03(+0.38%) |
Oct 02, 2015 | 7.870 | 7.870 | 7.760 | 7.800 | 573,887 | -0.35(-4.29%) |
Oct 01, 2015 | 8.120 | 8.160 | 8.080 | 8.150 | 139,988 | +0.02(+0.25%) |
Sep 30, 2015 | 8.140 | 8.180 | 8.110 | 8.130 | 207,090 | +0.17(+2.14%) |
Sep 29, 2015 | 7.930 | 7.980 | 7.870 | 7.960 | 407,023 | +0.06(+0.76%) |
Sep 28, 2015 | 7.910 | 7.920 | 7.850 | 7.900 | 326,401 | +0.21(+2.73%) |
Sep 25, 2015 | 7.690 | 7.740 | 7.670 | 7.690 | 363,985 | +0.08(+1.05%) |
Sep 24, 2015 | 7.710 | 7.711 | 7.570 | 7.610 | 430,461 | -0.32(-4.10%) |
Sep 23, 2015 | 7.880 | 7.940 | 7.870 | 7.935 | 234,024 | -0.07(-0.81%) |
Sep 22, 2015 | 8.040 | 8.050 | 7.980 | 8.000 | 208,597 | +0.11(+1.39%) |
Sep 21, 2015 | 7.920 | 7.920 | 7.880 | 7.890 | 313,160 | +0.09(+1.20%) |
Sep 18, 2015 | 7.800 | 7.840 | 7.773 | 7.797 | 333,464 | -0.11(-1.43%) |
Sep 17, 2015 | 8.120 | 8.120 | 7.880 | 7.910 | 345,160 | -0.16(-2.04%) |
Sep 16, 2015 | 8.180 | 8.180 | 8.010 | 8.075 | 231,524 | -0.21(-2.48%) |
Sep 15, 2015 | 8.285 | 8.301 | 8.262 | 8.280 | 143,045 | +0.05(+0.61%) |
Sep 14, 2015 | 8.290 | 8.300 | 8.207 | 8.230 | 224,631 | -0.01(-0.12%) |
Sep 11, 2015 | 8.320 | 8.370 | 8.240 | 8.240 | 243,230 | +0.02(+0.24%) |
Sep 10, 2015 | 8.190 | 8.240 | 8.170 | 8.220 | 291,955 | -0.02(-0.30%) |
Sep 09, 2015 | 8.180 | 8.340 | 8.175 | 8.245 | 326,329 | +0.21(+2.55%) |
Sep 08, 2015 | 8.040 | 8.070 | 7.995 | 8.040 | 215,151 | -0.00(-0.00%) |
Sep 04, 2015 | 8.110 | 8.040 | 8.040 | 8.040 | 159,200 | +0.03(+0.38%) |
Sep 03, 2015 | 8.010 | 8.030 | 7.930 | 8.010 | 172,398 | +0.12(+1.52%) |
Sep 02, 2015 | 7.800 | 7.900 | 7.800 | 7.890 | 201,203 | +0.09(+1.15%) |
Sep 01, 2015 | 7.740 | 7.830 | 7.730 | 7.800 | 266,220 | -0.06(-0.76%) |
Aug 31, 2015 | 7.950 | 7.970 | 7.844 | 7.860 | 207,836 | -0.02(-0.25%) |
Aug 28, 2015 | 7.960 | 7.960 | 7.770 | 7.880 | 389,604 | -0.16(-1.99%) |
Aug 27, 2015 | 8.080 | 8.120 | 7.981 | 8.040 | 351,042 | +0.01(+0.11%) |
Aug 26, 2015 | 8.020 | 8.139 | 7.980 | 8.031 | 361,153 | +0.24(+3.03%) |
Aug 25, 2015 | 7.670 | 7.870 | 7.655 | 7.795 | 432,252 | +0.22(+2.97%) |
Aug 24, 2015 | 7.390 | 7.690 | 7.320 | 7.570 | 1,021,371 | +0.09(+1.20%) |
Aug 21, 2015 | 7.520 | 7.631 | 7.460 | 7.480 | 501,649 | -0.11(-1.45%) |
Aug 20, 2015 | 7.700 | 7.710 | 7.570 | 7.590 | 529,161 | -0.31(-3.92%) |
Aug 19, 2015 | 8.050 | 8.050 | 7.875 | 7.900 | 249,226 | -0.24(-2.95%) |
Aug 18, 2015 | 8.200 | 8.260 | 8.105 | 8.140 | 202,421 | +0.00(+0.01%) |
Aug 17, 2015 | 8.080 | 8.150 | 8.070 | 8.139 | 234,081 | -0.03(-0.38%) |
Aug 14, 2015 | 8.130 | 8.220 | 8.100 | 8.170 | 161,239 | +0.00(+0.00%) |
Aug 13, 2015 | 8.150 | 8.200 | 8.130 | 8.170 | 249,543 | +0.14(+1.74%) |
Aug 12, 2015 | 8.150 | 8.160 | 8.000 | 8.030 | 1,377,804 | -0.25(-3.02%) |
Aug 11, 2015 | 8.240 | 8.340 | 8.220 | 8.280 | 264,297 | -0.07(-0.84%) |
Aug 10, 2015 | 8.480 | 8.490 | 8.271 | 8.350 | 484,045 | -0.18(-2.11%) |
Aug 07, 2015 | 8.550 | 8.550 | 8.410 | 8.530 | 253,851 | -0.05(-0.58%) |
Aug 06, 2015 | 8.620 | 8.620 | 8.510 | 8.580 | 217,155 | -0.07(-0.81%) |
Aug 05, 2015 | 8.580 | 8.670 | 8.560 | 8.650 | 133,586 | +0.05(+0.58%) |
Aug 04, 2015 | 8.540 | 8.630 | 8.510 | 8.600 | 152,097 | -0.02(-0.23%) |
Aug 03, 2015 | 8.540 | 8.630 | 8.500 | 8.620 | 219,473 | +0.13(+1.53%) |
Jul 31, 2015 | 8.430 | 8.510 | 8.370 | 8.490 | 145,027 | -0.08(-0.93%) |
Jul 30, 2015 | 8.580 | 8.628 | 8.490 | 8.570 | 273,599 | +0.11(+1.30%) |
Jul 29, 2015 | 8.500 | 8.540 | 8.382 | 8.460 | 139,183 | -0.01(-0.12%) |
Jul 28, 2015 | 8.460 | 8.490 | 8.450 | 8.470 | 117,160 | -0.03(-0.35%) |
Jul 27, 2015 | 8.480 | 8.520 | 8.390 | 8.500 | 356,541 | +0.07(+0.83%) |
Jul 24, 2015 | 8.670 | 8.690 | 8.400 | 8.430 | 518,248 | -0.13(-1.52%) |
Jul 23, 2015 | 8.480 | 8.580 | 8.440 | 8.560 | 432,148 | +0.06(+0.71%) |
Jul 22, 2015 | 8.550 | 8.590 | 8.470 | 8.500 | 334,135 | +0.08(+0.95%) |
Jul 21, 2015 | 8.370 | 8.440 | 8.300 | 8.420 | 270,130 | +0.03(+0.36%) |
Jul 20, 2015 | 8.260 | 8.390 | 8.251 | 8.390 | 438,312 | +0.40(+5.01%) |
Jul 17, 2015 | 7.930 | 8.020 | 7.915 | 7.990 | 231,508 | +0.15(+1.93%) |
Jul 16, 2015 | 7.850 | 7.850 | 7.810 | 7.839 | 79,055 | +0.07(+0.89%) |
Jul 15, 2015 | 7.800 | 7.850 | 7.770 | 7.770 | 246,970 | +0.07(+0.91%) |
Jul 14, 2015 | 7.650 | 7.720 | 7.640 | 7.700 | 61,848 | +0.04(+0.52%) |
Jul 13, 2015 | 7.740 | 7.750 | 7.650 | 7.660 | 59,940 | +0.05(+0.69%) |
Jul 10, 2015 | 7.640 | 7.650 | 7.580 | 7.608 | 69,462 | -0.02(-0.29%) |
Jul 09, 2015 | 7.560 | 7.638 | 7.550 | 7.630 | 80,883 | -0.03(-0.39%) |
Jul 08, 2015 | 7.620 | 7.660 | 7.590 | 7.660 | 119,596 | -0.03(-0.39%) |
Jul 07, 2015 | 7.650 | 7.790 | 7.650 | 7.690 | 368,681 | +0.17(+2.26%) |
Jul 06, 2015 | 7.570 | 7.570 | 7.461 | 7.520 | 49,411 | -0.05(-0.66%) |
Jul 02, 2015 | 7.570 | 7.570 | 7.570 | 7.570 | 163,900 | +0.04(+0.53%) |
Jul 01, 2015 | 7.520 | 7.537 | 7.470 | 7.530 | 65,464 | +0.06(+0.76%) |
Jun 30, 2015 | 7.500 | 7.540 | 7.400 | 7.473 | 202,365 | +0.07(+0.99%) |
Jun 29, 2015 | 7.420 | 7.452 | 7.380 | 7.400 | 336,479 | -0.05(-0.67%) |
Jun 26, 2015 | 7.500 | 7.520 | 7.441 | 7.450 | 71,175 | -0.02(-0.27%) |
Jun 25, 2015 | 7.480 | 7.480 | 7.471 | 7.470 | 303,226 | +0.02(+0.27%) |
Jun 24, 2015 | 7.470 | 7.490 | 7.440 | 7.450 | 84,615 | +0.03(+0.40%) |
Jun 23, 2015 | 7.410 | 7.430 | 7.360 | 7.420 | 218,910 | +0.10(+1.37%) |
Jun 22, 2015 | 7.300 | 7.340 | 7.280 | 7.320 | 102,980 | +0.18(+2.52%) |
Jun 19, 2015 | 7.100 | 7.140 | 7.090 | 7.140 | 93,879 | +0.03(+0.40%) |
Jun 18, 2015 | 7.110 | 7.151 | 7.070 | 7.111 | 238,539 | -0.19(-2.59%) |
Jun 17, 2015 | 7.390 | 7.450 | 7.290 | 7.300 | 55,906 | -0.07(-0.95%) |
Jun 16, 2015 | 7.390 | 7.430 | 7.359 | 7.370 | 137,786 | +0.06(+0.82%) |
Jun 15, 2015 | 7.380 | 7.380 | 7.260 | 7.310 | 61,224 | -0.07(-0.95%) |
Jun 12, 2015 | 7.400 | 7.419 | 7.350 | 7.380 | 80,161 | +0.01(+0.13%) |
Jun 11, 2015 | 7.380 | 7.410 | 7.360 | 7.370 | 55,289 | +0.06(+0.83%) |
Jun 10, 2015 | 7.260 | 7.317 | 7.260 | 7.309 | 102,673 | -0.13(-1.76%) |
Jun 09, 2015 | 7.390 | 7.440 | 7.380 | 7.440 | 48,106 | -0.02(-0.27%) |
Jun 08, 2015 | 7.500 | 7.520 | 7.455 | 7.460 | 49,024 | -0.04(-0.47%) |
Jun 05, 2015 | 7.590 | 7.590 | 7.490 | 7.495 | 64,004 | +0.07(+0.87%) |
Jun 04, 2015 | 7.420 | 7.470 | 7.400 | 7.430 | 205,261 | +0.11(+1.50%) |
Jun 03, 2015 | 7.251 | 7.360 | 7.245 | 7.320 | 65,313 | +0.10(+1.37%) |
Jun 02, 2015 | 7.220 | 7.241 | 7.210 | 7.221 | 36,477 | -0.06(-0.80%) |
Jun 01, 2015 | 7.140 | 7.280 | 7.090 | 7.280 | 86,237 | +0.02(+0.28%) |
May 29, 2015 | 7.260 | 7.280 | 7.220 | 7.260 | 58,757 | -0.01(-0.14%) |
May 28, 2015 | 7.310 | 7.370 | 7.260 | 7.270 | 515,174 | -0.02(-0.27%) |
May 27, 2015 | 7.300 | 7.320 | 7.280 | 7.290 | 81,304 | +0.01(+0.14%) |
May 26, 2015 | 7.310 | 7.310 | 7.265 | 7.280 | 101,385 | +0.21(+2.97%) |
May 22, 2015 | 7.090 | 7.070 | 7.070 | 7.070 | 1,873,900 | +0.01(+0.14%) |
May 21, 2015 | 7.055 | 7.080 | 7.030 | 7.060 | 75,801 | +0.05(+0.71%) |
May 20, 2015 | 7.010 | 7.030 | 6.980 | 7.010 | 116,172 | -0.02(-0.28%) |
May 19, 2015 | 6.940 | 7.060 | 6.930 | 7.030 | 285,618 | +0.21(+3.10%) |
May 18, 2015 | 6.790 | 6.840 | 6.780 | 6.819 | 69,525 | -0.01(-0.17%) |
May 15, 2015 | 6.920 | 6.930 | 6.820 | 6.830 | 171,571 | -0.04(-0.58%) |
May 14, 2015 | 6.860 | 6.880 | 6.790 | 6.870 | 240,190 | -0.08(-1.15%) |
May 13, 2015 | 7.060 | 7.060 | 6.900 | 6.950 | 274,425 | -0.27(-3.74%) |
May 12, 2015 | 7.280 | 7.280 | 7.200 | 7.220 | 82,063 | -0.13(-1.77%) |
May 11, 2015 | 7.270 | 7.390 | 7.260 | 7.350 | 69,432 | +0.06(+0.82%) |
May 08, 2015 | 7.250 | 7.320 | 7.242 | 7.290 | 69,326 | -0.06(-0.82%) |
May 07, 2015 | 7.300 | 7.366 | 7.295 | 7.350 | 99,151 | +0.10(+1.45%) |
May 06, 2015 | 7.200 | 7.280 | 7.190 | 7.245 | 241,036 | +0.01(+0.21%) |
May 05, 2015 | 7.180 | 7.230 | 7.155 | 7.230 | 96,680 | -0.04(-0.55%) |
May 04, 2015 | 7.270 | 7.340 | 7.230 | 7.270 | 134,137 | -0.14(-1.89%) |
May 01, 2015 | 7.490 | 7.506 | 7.390 | 7.410 | 455,629 | +0.06(+0.82%) |
Apr 30, 2015 | 7.300 | 7.420 | 7.300 | 7.350 | 227,889 | +0.25(+3.59%) |
Apr 29, 2015 | 7.020 | 7.120 | 6.990 | 7.095 | 233,149 | +0.10(+1.50%) |
Apr 28, 2015 | 7.120 | 7.120 | 6.950 | 6.990 | 197,814 | -0.12(-1.69%) |
Apr 27, 2015 | 7.310 | 7.330 | 7.050 | 7.110 | 327,098 | -0.31(-4.18%) |
Apr 24, 2015 | 7.290 | 7.460 | 7.280 | 7.420 | 346,849 | +0.21(+2.91%) |
Apr 23, 2015 | 7.310 | 7.310 | 7.170 | 7.210 | 218,996 | -0.11(-1.44%) |
Apr 22, 2015 | 7.180 | 7.320 | 7.180 | 7.315 | 708,591 | +0.20(+2.74%) |
Apr 21, 2015 | 7.190 | 7.199 | 7.090 | 7.120 | 208,914 | -0.08(-1.11%) |
Apr 20, 2015 | 7.180 | 7.240 | 7.161 | 7.200 | 237,111 | +0.12(+1.69%) |
Apr 17, 2015 | 7.110 | 7.119 | 7.060 | 7.080 | 154,659 | -0.07(-0.98%) |
Apr 16, 2015 | 7.080 | 7.190 | 7.080 | 7.150 | 117,938 | +0.04(+0.56%) |
Apr 15, 2015 | 7.190 | 7.230 | 7.089 | 7.110 | 179,349 | -0.12(-1.66%) |
Apr 14, 2015 | 7.200 | 7.240 | 7.150 | 7.230 | 72,349 | +0.09(+1.26%) |
Apr 13, 2015 | 7.110 | 7.167 | 7.100 | 7.140 | 19,485 | +0.10(+1.43%) |
Apr 10, 2015 | 7.030 | 7.085 | 7.020 | 7.039 | 70,222 | -0.17(-2.37%) |
Apr 09, 2015 | 7.180 | 7.229 | 7.180 | 7.210 | 197,772 | +0.11(+1.55%) |
Apr 08, 2015 | 7.030 | 7.170 | 7.029 | 7.100 | 77,718 | +0.09(+1.28%) |
Apr 07, 2015 | 6.990 | 7.037 | 6.970 | 7.010 | 54,509 | +0.06(+0.88%) |
Apr 06, 2015 | 6.870 | 6.960 | 6.844 | 6.949 | 122,210 | -0.17(-2.41%) |
Apr 02, 2015 | 7.100 | 7.120 | 7.120 | 7.120 | 123,000 | +0.04(+0.50%) |
Apr 01, 2015 | 7.240 | 7.240 | 7.040 | 7.085 | 2,458,951 | -0.26(-3.60%) |
Mar 31, 2015 | 7.320 | 7.370 | 7.261 | 7.349 | 90,259 | +0.02(+0.28%) |
Mar 30, 2015 | 7.310 | 7.420 | 7.292 | 7.329 | 81,758 | +0.15(+2.07%) |
Mar 27, 2015 | 7.190 | 7.280 | 7.150 | 7.180 | 117,492 | +0.06(+0.84%) |
Mar 26, 2015 | 7.080 | 7.135 | 7.076 | 7.120 | 160,982 | -0.09(-1.23%) |
Mar 25, 2015 | 7.180 | 7.210 | 7.180 | 7.209 | 73,641 | -0.02(-0.30%) |
Mar 24, 2015 | 7.260 | 7.310 | 7.220 | 7.230 | 61,697 | -0.05(-0.67%) |
Mar 23, 2015 | 7.340 | 7.360 | 7.250 | 7.279 | 136,297 | -0.07(-0.97%) |
Mar 20, 2015 | 7.460 | 7.460 | 7.300 | 7.350 | 141,296 | -0.15(-2.00%) |
Mar 19, 2015 | 7.560 | 7.590 | 7.473 | 7.500 | 80,538 | +0.00(+0.00%) |
Mar 18, 2015 | 7.750 | 7.770 | 7.470 | 7.500 | 278,344 | -0.25(-3.23%) |
Mar 17, 2015 | 7.800 | 7.810 | 7.640 | 7.750 | 144,399 | +0.06(+0.78%) |
Mar 16, 2015 | 7.650 | 7.730 | 7.642 | 7.690 | 88,753 | +0.01(+0.13%) |
Mar 13, 2015 | 7.650 | 7.720 | 7.630 | 7.680 | 75,593 | -0.02(-0.26%) |
Mar 12, 2015 | 7.650 | 7.740 | 7.644 | 7.700 | 94,837 | +0.01(+0.13%) |
Mar 11, 2015 | 7.640 | 7.760 | 7.630 | 7.690 | 203,633 | +0.08(+1.05%) |
Mar 10, 2015 | 7.530 | 7.630 | 7.500 | 7.610 | 186,470 | +0.08(+1.02%) |
Mar 09, 2015 | 7.490 | 7.545 | 7.470 | 7.533 | 177,633 | -0.02(-0.22%) |
Mar 06, 2015 | 7.400 | 7.560 | 7.400 | 7.550 | 529,489 | +0.39(+5.39%) |
Mar 05, 2015 | 7.150 | 7.189 | 7.050 | 7.164 | 32,916 | +0.00(+0.06%) |
Mar 04, 2015 | 7.090 | 7.170 | 7.120 | 7.160 | 75,992 | +0.04(+0.56%) |
Mar 03, 2015 | 7.050 | 7.130 | 6.999 | 7.120 | 71,568 | +0.03(+0.42%) |
Mar 02, 2015 | 7.000 | 7.090 | 6.980 | 7.090 | 95,284 | +0.07(+1.00%) |
Feb 27, 2015 | 6.990 | 7.020 | 6.940 | 7.020 | 321,513 | -0.02(-0.28%) |
Feb 26, 2015 | 6.990 | 7.060 | 6.990 | 7.040 | 180,478 | -0.04(-0.58%) |
Feb 25, 2015 | 7.070 | 7.119 | 7.060 | 7.081 | 96,040 | -0.04(-0.55%) |
Feb 24, 2015 | 7.150 | 7.230 | 7.119 | 7.120 | 477,336 | +0.01(+0.14%) |
Feb 23, 2015 | 7.150 | 7.150 | 7.040 | 7.110 | 108,856 | -0.01(-0.14%) |
Feb 20, 2015 | 7.040 | 7.140 | 7.010 | 7.120 | 110,046 | +0.06(+0.85%) |
Feb 19, 2015 | 7.010 | 7.071 | 6.995 | 7.060 | 82,986 | +0.03(+0.43%) |
Feb 18, 2015 | 7.050 | 7.150 | 7.002 | 7.030 | 235,877 | -0.02(-0.28%) |
Feb 17, 2015 | 7.010 | 7.080 | 7.000 | 7.050 | 148,026 | +0.20(+2.92%) |
Feb 13, 2015 | 6.840 | 6.850 | 6.850 | 6.850 | 59,100 | -0.07(-1.01%) |
Feb 12, 2015 | 6.880 | 6.930 | 6.870 | 6.920 | 59,859 | -0.01(-0.22%) |
Feb 11, 2015 | 6.800 | 6.950 | 6.790 | 6.935 | 151,726 | +0.13(+1.99%) |
Feb 10, 2015 | 6.780 | 6.816 | 6.740 | 6.800 | 84,008 | +0.08(+1.12%) |
Feb 09, 2015 | 6.730 | 6.770 | 6.710 | 6.725 | 97,065 | -0.04(-0.66%) |
Feb 06, 2015 | 6.720 | 6.840 | 6.690 | 6.770 | 591,103 | +0.31(+4.88%) |
Feb 05, 2015 | 6.530 | 6.560 | 6.450 | 6.455 | 275,525 | -0.03(-0.39%) |
Feb 04, 2015 | 6.470 | 6.515 | 6.410 | 6.480 | 125,824 | -0.04(-0.61%) |
Feb 03, 2015 | 6.450 | 6.570 | 6.430 | 6.520 | 423,170 | +0.13(+2.03%) |
Feb 02, 2015 | 6.450 | 6.450 | 6.310 | 6.390 | 176,483 | +0.11(+1.75%) |
Jan 30, 2015 | 6.550 | 6.550 | 6.280 | 6.280 | 266,865 | -0.35(-5.28%) |
Jan 29, 2015 | 6.460 | 6.680 | 6.420 | 6.630 | 699,093 | +0.36(+5.74%) |
Jan 28, 2015 | 6.220 | 6.320 | 6.210 | 6.270 | 229,832 | +0.14(+2.28%) |
Jan 27, 2015 | 6.240 | 6.240 | 6.101 | 6.130 | 79,630 | -0.20(-3.16%) |
Jan 26, 2015 | 6.280 | 6.370 | 6.270 | 6.330 | 252,490 | +0.17(+2.76%) |
Jan 23, 2015 | 6.120 | 6.250 | 6.120 | 6.160 | 266,966 | +0.13(+2.16%) |
Jan 22, 2015 | 6.050 | 6.160 | 5.970 | 6.030 | 450,950 | -0.13(-2.11%) |
Jan 21, 2015 | 6.030 | 6.250 | 6.000 | 6.160 | 784,301 | +0.00(+0.00%) |
Jan 20, 2015 | 6.230 | 6.247 | 6.110 | 6.160 | 376,903 | -0.22(-3.45%) |
Jan 16, 2015 | 6.490 | 6.490 | 6.300 | 6.380 | 438,180 | -0.22(-3.33%) |
Jan 15, 2015 | 6.660 | 6.660 | 6.500 | 6.600 | 529,114 | -0.39(-5.58%) |
Jan 14, 2015 | 6.840 | 6.990 | 6.810 | 6.990 | 194,443 | +0.04(+0.58%) |
Jan 13, 2015 | 6.860 | 6.990 | 6.840 | 6.950 | 194,026 | +0.04(+0.58%) |
Jan 12, 2015 | 7.040 | 7.068 | 6.900 | 6.910 | 321,013 | -0.18(-2.54%) |
Jan 09, 2015 | 7.180 | 7.180 | 7.080 | 7.090 | 144,079 | -0.16(-2.21%) |
Jan 08, 2015 | 7.200 | 7.260 | 7.140 | 7.250 | 116,924 | +0.06(+0.83%) |
Jan 07, 2015 | 7.180 | 7.210 | 7.140 | 7.190 | 117,584 | +0.09(+1.27%) |
Jan 06, 2015 | 7.220 | 7.270 | 7.060 | 7.100 | 377,499 | -0.18(-2.47%) |
Jan 05, 2015 | 7.420 | 7.420 | 7.250 | 7.280 | 1,009,092 | -0.24(-3.19%) |
Jan 02, 2015 | 7.730 | 7.730 | 7.432 | 7.520 | 156,724 | -0.04(-0.53%) |
Dec 31, 2014 | 7.390 | 7.560 | 7.560 | 7.560 | 227,200 | +0.20(+2.72%) |
Dec 30, 2014 | 7.370 | 7.390 | 7.220 | 7.360 | 272,736 | -0.20(-2.65%) |
Dec 29, 2014 | 7.430 | 7.620 | 7.430 | 7.560 | 87,105 | +0.15(+2.02%) |
Dec 26, 2014 | 7.410 | 7.440 | 7.390 | 7.410 | 93,984 | -0.27(-3.52%) |
Dec 24, 2014 | 7.680 | 7.680 | 7.680 | 7.680 | 36,900 | -0.01(-0.13%) |
Dec 23, 2014 | 7.660 | 7.706 | 7.620 | 7.690 | 124,220 | -0.01(-0.13%) |
Dec 22, 2014 | 7.400 | 7.728 | 7.390 | 7.700 | 581,818 | +0.29(+3.91%) |
Dec 19, 2014 | 7.380 | 7.410 | 7.360 | 7.410 | 74,147 | +0.05(+0.68%) |
Dec 18, 2014 | 7.310 | 7.440 | 7.280 | 7.360 | 241,129 | -0.13(-1.73%) |
Dec 17, 2014 | 7.380 | 7.560 | 7.220 | 7.490 | 351,876 | +0.10(+1.35%) |
Dec 16, 2014 | 7.240 | 7.500 | 7.180 | 7.390 | 159,183 | -0.07(-0.94%) |
Dec 15, 2014 | 7.200 | 7.460 | 7.120 | 7.460 | 183,994 | +0.40(+5.67%) |
Dec 12, 2014 | 7.060 | 7.150 | 7.010 | 7.060 | 109,086 | +0.05(+0.71%) |
Dec 11, 2014 | 7.110 | 7.130 | 6.930 | 7.010 | 111,622 | +0.03(+0.43%) |
Dec 10, 2014 | 6.960 | 7.000 | 6.920 | 6.980 | 228,353 | +0.03(+0.43%) |
Dec 09, 2014 | 7.110 | 7.120 | 6.840 | 6.950 | 274,166 | -0.33(-4.53%) |
Dec 08, 2014 | 7.410 | 7.440 | 7.240 | 7.280 | 357,630 | -0.19(-2.54%) |
Dec 05, 2014 | 7.370 | 7.490 | 7.370 | 7.470 | 166,644 | +0.20(+2.75%) |
Dec 04, 2014 | 7.260 | 7.310 | 7.227 | 7.270 | 114,543 | +0.05(+0.69%) |
Dec 03, 2014 | 7.310 | 7.320 | 7.161 | 7.220 | 354,615 | -0.17(-2.23%) |
Dec 02, 2014 | 7.370 | 7.439 | 7.310 | 7.385 | 218,616 | +0.18(+2.57%) |