Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.344 | 7.452 | 7.202 | 7.204 | 42,193,096 | -0.13(-1.83%) |
Nov 27, 2015 | 7.348 | 7.395 | 7.290 | 7.338 | 4,636,410 | -0.01(-0.19%) |
Nov 25, 2015 | 7.180 | 7.352 | 7.352 | 7.352 | 14,175,000 | +0.20(+2.83%) |
Nov 24, 2015 | 6.988 | 7.162 | 6.928 | 7.150 | 13,503,060 | +0.14(+2.03%) |
Nov 23, 2015 | 6.966 | 7.062 | 6.948 | 7.008 | 10,796,990 | +0.06(+0.83%) |
Nov 20, 2015 | 6.902 | 7.002 | 6.880 | 6.950 | 5,903,455 | +0.07(+0.96%) |
Nov 19, 2015 | 6.668 | 6.906 | 6.668 | 6.884 | 7,085,805 | +0.08(+1.12%) |
Nov 18, 2015 | 6.728 | 6.840 | 6.684 | 6.808 | 7,320,955 | +0.13(+1.89%) |
Nov 17, 2015 | 6.704 | 6.820 | 6.624 | 6.682 | 7,985,715 | +0.00(+0.03%) |
Nov 16, 2015 | 6.634 | 6.706 | 6.550 | 6.680 | 6,735,970 | +0.05(+0.69%) |
Nov 13, 2015 | 6.618 | 6.710 | 6.540 | 6.634 | 9,030,290 | -0.02(-0.30%) |
Nov 12, 2015 | 6.548 | 6.766 | 6.506 | 6.654 | 7,464,325 | +0.07(+1.06%) |
Nov 11, 2015 | 6.670 | 6.686 | 6.566 | 6.584 | 7,284,985 | -0.09(-1.38%) |
Nov 10, 2015 | 6.640 | 6.690 | 6.456 | 6.676 | 14,780,310 | -0.01(-0.18%) |
Nov 09, 2015 | 6.800 | 6.824 | 6.664 | 6.688 | 10,757,595 | -0.12(-1.79%) |
Nov 06, 2015 | 6.630 | 6.840 | 6.622 | 6.810 | 11,795,895 | +0.15(+2.22%) |
Nov 05, 2015 | 6.908 | 6.982 | 6.656 | 6.662 | 16,904,254 | -0.36(-5.10%) |
Nov 04, 2015 | 6.934 | 7.030 | 6.860 | 7.020 | 10,258,980 | +0.09(+1.27%) |
Nov 03, 2015 | 6.916 | 7.058 | 6.854 | 6.932 | 9,482,290 | -0.02(-0.32%) |
Nov 02, 2015 | 6.892 | 6.978 | 6.829 | 6.954 | 6,766,135 | +0.08(+1.19%) |
Oct 30, 2015 | 6.822 | 6.924 | 6.816 | 6.872 | 8,100,595 | +0.06(+0.88%) |
Oct 29, 2015 | 6.942 | 7.022 | 6.805 | 6.812 | 15,508,550 | -0.18(-2.60%) |
Oct 28, 2015 | 6.790 | 7.054 | 6.690 | 6.994 | 15,151,630 | +0.23(+3.40%) |
Oct 27, 2015 | 6.910 | 7.070 | 6.690 | 6.764 | 19,815,260 | -0.18(-2.62%) |
Oct 26, 2015 | 7.008 | 7.048 | 6.750 | 6.946 | 22,479,184 | -0.04(-0.52%) |
Oct 23, 2015 | 7.300 | 7.366 | 6.582 | 6.982 | 77,184,056 | -1.67(-19.26%) |
Oct 22, 2015 | 8.508 | 8.926 | 8.454 | 8.648 | 21,097,740 | +0.27(+3.17%) |
Oct 21, 2015 | 8.700 | 8.700 | 8.176 | 8.382 | 12,052,405 | -0.30(-3.41%) |
Oct 20, 2015 | 8.718 | 8.750 | 8.536 | 8.678 | 7,172,000 | -0.06(-0.66%) |
Oct 19, 2015 | 8.722 | 8.896 | 8.660 | 8.736 | 9,888,680 | +0.04(+0.44%) |
Oct 16, 2015 | 8.656 | 8.716 | 8.534 | 8.698 | 6,664,400 | +0.05(+0.58%) |
Oct 15, 2015 | 8.378 | 8.678 | 8.378 | 8.648 | 7,924,685 | +0.27(+3.27%) |
Oct 14, 2015 | 8.312 | 8.464 | 8.213 | 8.374 | 7,500,985 | +0.05(+0.65%) |
Oct 13, 2015 | 8.510 | 8.634 | 8.316 | 8.320 | 7,107,645 | -0.24(-2.80%) |
Oct 12, 2015 | 8.608 | 8.632 | 8.510 | 8.560 | 5,242,795 | -0.04(-0.47%) |
Oct 09, 2015 | 8.542 | 8.636 | 8.484 | 8.600 | 5,875,640 | +0.04(+0.49%) |
Oct 08, 2015 | 8.608 | 8.626 | 8.400 | 8.558 | 9,751,305 | -0.05(-0.60%) |
Oct 07, 2015 | 8.724 | 8.798 | 8.364 | 8.610 | 13,961,285 | -0.08(-0.92%) |
Oct 06, 2015 | 8.838 | 8.932 | 8.634 | 8.690 | 5,462,805 | -0.15(-1.67%) |
Oct 05, 2015 | 8.802 | 8.868 | 8.736 | 8.838 | 5,850,215 | +0.10(+1.17%) |
Oct 02, 2015 | 8.492 | 8.742 | 8.314 | 8.736 | 7,297,900 | +0.13(+1.49%) |
Oct 01, 2015 | 8.498 | 8.628 | 8.408 | 8.608 | 5,476,055 | +0.11(+1.32%) |
Sep 30, 2015 | 8.534 | 8.628 | 8.330 | 8.496 | 10,061,790 | +0.05(+0.57%) |
Sep 29, 2015 | 8.622 | 8.672 | 8.366 | 8.448 | 9,009,430 | -0.12(-1.38%) |
Sep 28, 2015 | 8.994 | 9.050 | 8.472 | 8.566 | 11,095,160 | -0.46(-5.05%) |
Sep 25, 2015 | 9.298 | 9.300 | 8.922 | 9.022 | 6,325,770 | -0.16(-1.72%) |
Sep 24, 2015 | 9.156 | 9.206 | 8.966 | 9.180 | 6,573,645 | -0.02(-0.20%) |
Sep 23, 2015 | 8.996 | 9.248 | 8.902 | 9.198 | 7,274,405 | +0.12(+1.32%) |
Sep 22, 2015 | 8.984 | 9.094 | 8.928 | 9.078 | 6,456,125 | -0.04(-0.46%) |
Sep 21, 2015 | 9.030 | 9.232 | 8.976 | 9.120 | 6,370,435 | +0.16(+1.79%) |
Sep 18, 2015 | 8.908 | 9.072 | 8.900 | 8.960 | 12,443,265 | -0.08(-0.84%) |
Sep 17, 2015 | 8.956 | 9.186 | 8.922 | 9.036 | 7,558,100 | +0.06(+0.62%) |
Sep 16, 2015 | 8.926 | 9.040 | 8.834 | 8.980 | 4,844,535 | +0.03(+0.38%) |
Sep 15, 2015 | 8.806 | 8.988 | 8.772 | 8.946 | 5,067,630 | +0.15(+1.73%) |
Sep 14, 2015 | 8.864 | 8.900 | 8.742 | 8.794 | 4,279,705 | -0.07(-0.81%) |
Sep 11, 2015 | 8.798 | 8.884 | 8.740 | 8.866 | 5,530,700 | +0.05(+0.61%) |
Sep 10, 2015 | 8.668 | 8.906 | 8.622 | 8.812 | 7,303,715 | +0.21(+2.44%) |
Sep 09, 2015 | 8.682 | 8.794 | 8.580 | 8.602 | 7,175,490 | -0.06(-0.67%) |
Sep 08, 2015 | 8.450 | 8.674 | 8.389 | 8.660 | 6,013,880 | +0.31(+3.71%) |
Sep 04, 2015 | 8.296 | 8.350 | 8.350 | 8.350 | 4,644,500 | -0.08(-0.95%) |
Sep 03, 2015 | 8.374 | 8.530 | 8.346 | 8.430 | 6,612,590 | +0.05(+0.57%) |
Sep 02, 2015 | 8.310 | 8.382 | 8.140 | 8.382 | 5,766,755 | +0.21(+2.57%) |
Sep 01, 2015 | 8.204 | 8.370 | 8.102 | 8.172 | 8,699,250 | -0.26(-3.04%) |
Aug 31, 2015 | 8.562 | 8.651 | 8.372 | 8.428 | 6,326,305 | -0.16(-1.91%) |
Aug 28, 2015 | 8.466 | 8.634 | 8.416 | 8.592 | 4,782,840 | +0.06(+0.70%) |
Aug 27, 2015 | 8.632 | 8.712 | 8.410 | 8.532 | 8,724,405 | +0.02(+0.28%) |
Aug 26, 2015 | 8.342 | 8.566 | 8.166 | 8.508 | 8,147,555 | +0.38(+4.68%) |
Aug 25, 2015 | 8.562 | 8.590 | 8.120 | 8.128 | 8,962,670 | -0.06(-0.68%) |
Aug 24, 2015 | 7.600 | 8.516 | 7.000 | 8.184 | 15,525,115 | -0.39(-4.53%) |
Aug 21, 2015 | 8.768 | 8.806 | 8.564 | 8.572 | 16,813,724 | -0.35(-3.92%) |
Aug 20, 2015 | 9.358 | 9.400 | 8.920 | 8.922 | 10,336,985 | -0.55(-5.77%) |
Aug 19, 2015 | 9.442 | 9.620 | 9.348 | 9.468 | 4,333,335 | -0.08(-0.86%) |
Aug 18, 2015 | 9.598 | 9.600 | 9.466 | 9.550 | 5,465,235 | -0.02(-0.21%) |
Aug 17, 2015 | 9.300 | 9.578 | 9.240 | 9.570 | 6,431,465 | +0.23(+2.42%) |
Aug 14, 2015 | 9.248 | 9.354 | 9.212 | 9.344 | 5,555,685 | +0.04(+0.47%) |
Aug 13, 2015 | 9.308 | 9.396 | 9.232 | 9.300 | 4,601,860 | +0.00(+0.04%) |
Aug 12, 2015 | 9.322 | 9.384 | 9.012 | 9.296 | 11,439,405 | -0.09(-0.96%) |
Aug 11, 2015 | 9.422 | 9.540 | 9.300 | 9.386 | 5,300,680 | -0.12(-1.28%) |
Aug 10, 2015 | 10.06 | 10.06 | 9.438 | 9.508 | 5,227,980 | +0.13(+1.36%) |
Aug 07, 2015 | 9.316 | 9.380 | 9.206 | 9.380 | 7,600,405 | +0.05(+0.56%) |
Aug 06, 2015 | 9.748 | 9.794 | 9.258 | 9.328 | 10,346,580 | -0.44(-4.48%) |
Aug 05, 2015 | 9.572 | 9.842 | 9.562 | 9.766 | 10,475,315 | +0.23(+2.41%) |
Aug 04, 2015 | 9.522 | 9.565 | 9.472 | 9.536 | 4,903,345 | +0.01(+0.06%) |
Aug 03, 2015 | 9.528 | 9.598 | 9.392 | 9.530 | 7,719,985 | -0.02(-0.19%) |
Jul 31, 2015 | 9.510 | 9.718 | 9.460 | 9.548 | 7,298,995 | +0.03(+0.34%) |
Jul 30, 2015 | 9.462 | 9.540 | 9.342 | 9.516 | 7,203,635 | +0.04(+0.46%) |
Jul 29, 2015 | 9.440 | 9.492 | 9.302 | 9.472 | 8,240,015 | +0.05(+0.51%) |
Jul 28, 2015 | 9.486 | 9.510 | 9.248 | 9.424 | 8,884,680 | +0.00(+0.04%) |
Jul 27, 2015 | 9.522 | 9.592 | 9.362 | 9.420 | 9,528,765 | -0.18(-1.85%) |
Jul 24, 2015 | 9.460 | 9.660 | 9.450 | 9.598 | 15,267,315 | +0.23(+2.48%) |
Jul 23, 2015 | 9.442 | 9.566 | 9.200 | 9.366 | 34,907,940 | +0.91(+10.71%) |
Jul 22, 2015 | 8.612 | 8.712 | 8.422 | 8.460 | 17,790,724 | -0.13(-1.54%) |
Jul 21, 2015 | 8.494 | 8.698 | 8.396 | 8.592 | 11,189,940 | +0.11(+1.32%) |
Jul 20, 2015 | 8.482 | 8.554 | 8.416 | 8.480 | 4,873,495 | -0.00(-0.02%) |
Jul 17, 2015 | 8.576 | 8.580 | 8.420 | 8.482 | 5,427,525 | -0.07(-0.82%) |
Jul 16, 2015 | 8.500 | 8.556 | 8.450 | 8.552 | 5,323,875 | +0.12(+1.47%) |
Jul 15, 2015 | 8.504 | 8.538 | 8.395 | 8.428 | 4,105,390 | -0.09(-1.10%) |
Jul 14, 2015 | 8.336 | 8.552 | 8.304 | 8.522 | 7,241,790 | +0.22(+2.65%) |
Jul 13, 2015 | 8.392 | 8.398 | 8.252 | 8.302 | 6,394,100 | +0.01(+0.14%) |
Jul 10, 2015 | 8.346 | 8.346 | 8.214 | 8.290 | 4,789,510 | +0.01(+0.17%) |
Jul 09, 2015 | 8.280 | 8.428 | 8.226 | 8.276 | 7,694,335 | +0.16(+2.00%) |
Jul 08, 2015 | 8.008 | 8.152 | 7.976 | 8.114 | 7,995,130 | -0.01(-0.10%) |
Jul 07, 2015 | 8.128 | 8.136 | 7.826 | 8.122 | 10,025,690 | +0.13(+1.60%) |
Jul 06, 2015 | 7.946 | 8.098 | 7.808 | 7.994 | 9,794,395 | -0.25(-3.06%) |
Jul 02, 2015 | 8.292 | 8.246 | 8.246 | 8.246 | 4,407,000 | -0.01(-0.12%) |
Jul 01, 2015 | 8.368 | 8.380 | 8.206 | 8.256 | 5,544,360 | -0.01(-0.12%) |
Jun 30, 2015 | 8.196 | 8.286 | 8.152 | 8.266 | 7,350,140 | +0.15(+1.81%) |
Jun 29, 2015 | 8.142 | 8.324 | 8.110 | 8.119 | 7,493,685 | -0.22(-2.70%) |
Jun 26, 2015 | 8.400 | 8.400 | 8.214 | 8.344 | 10,575,240 | -0.05(-0.60%) |
Jun 25, 2015 | 8.372 | 8.426 | 8.346 | 8.394 | 6,101,180 | +0.05(+0.64%) |
Jun 24, 2015 | 8.364 | 8.422 | 8.154 | 8.341 | 20,402,014 | -0.30(-3.48%) |
Jun 23, 2015 | 8.738 | 8.752 | 8.600 | 8.642 | 6,585,385 | -0.07(-0.78%) |
Jun 22, 2015 | 8.728 | 8.778 | 8.648 | 8.710 | 6,473,205 | +0.09(+1.00%) |
Jun 19, 2015 | 8.778 | 8.788 | 8.592 | 8.624 | 12,030,065 | -0.12(-1.41%) |
Jun 18, 2015 | 8.654 | 8.824 | 8.612 | 8.747 | 9,794,075 | +0.17(+1.97%) |
Jun 17, 2015 | 8.496 | 8.618 | 8.494 | 8.578 | 6,722,890 | +0.08(+0.98%) |
Jun 16, 2015 | 8.272 | 8.534 | 8.240 | 8.495 | 8,575,870 | +0.28(+3.42%) |
Jun 15, 2015 | 8.164 | 8.236 | 8.024 | 8.214 | 7,435,850 | -0.03(-0.36%) |
Jun 12, 2015 | 8.190 | 8.270 | 8.104 | 8.244 | 5,143,335 | +0.04(+0.54%) |
Jun 11, 2015 | 8.240 | 8.334 | 8.168 | 8.200 | 7,420,835 | -0.04(-0.49%) |
Jun 10, 2015 | 8.190 | 8.271 | 8.134 | 8.240 | 3,668,635 | +0.09(+1.08%) |
Jun 09, 2015 | 8.172 | 8.172 | 7.976 | 8.152 | 6,535,205 | +0.04(+0.44%) |
Jun 08, 2015 | 8.294 | 8.298 | 8.058 | 8.116 | 7,735,255 | -0.09(-1.12%) |
Jun 05, 2015 | 7.966 | 8.236 | 7.846 | 8.208 | 9,073,515 | +0.31(+3.90%) |
Jun 04, 2015 | 8.016 | 8.034 | 7.862 | 7.900 | 4,766,415 | -0.12(-1.45%) |
Jun 03, 2015 | 7.990 | 8.058 | 7.922 | 8.016 | 4,255,845 | +0.07(+0.88%) |
Jun 02, 2015 | 7.910 | 8.026 | 7.884 | 7.946 | 4,743,070 | -0.03(-0.33%) |
Jun 01, 2015 | 8.050 | 8.060 | 7.886 | 7.972 | 5,792,275 | -0.04(-0.50%) |
May 29, 2015 | 8.048 | 8.076 | 7.920 | 8.012 | 6,142,175 | -0.02(-0.30%) |
May 28, 2015 | 7.882 | 8.052 | 7.872 | 8.036 | 7,483,560 | +0.15(+1.90%) |
May 27, 2015 | 7.860 | 7.922 | 7.734 | 7.886 | 9,823,495 | +0.03(+0.36%) |
May 26, 2015 | 7.966 | 7.994 | 7.794 | 7.858 | 5,691,930 | +0.00(+0.00%) |
May 22, 2015 | 7.750 | 7.858 | 7.858 | 7.858 | 5,690,000 | +0.10(+1.29%) |
May 21, 2015 | 7.794 | 7.800 | 7.718 | 7.758 | 5,210,340 | +0.00(+0.00%) |
May 20, 2015 | 7.868 | 7.893 | 7.696 | 7.758 | 9,438,540 | -0.07(-0.84%) |
May 19, 2015 | 7.948 | 7.956 | 7.672 | 7.824 | 9,791,325 | -0.08(-1.06%) |
May 18, 2015 | 7.768 | 7.946 | 7.700 | 7.908 | 8,784,420 | +0.18(+2.33%) |
May 15, 2015 | 7.772 | 7.772 | 7.712 | 7.728 | 4,750,385 | -0.04(-0.54%) |
May 14, 2015 | 7.778 | 7.820 | 7.686 | 7.770 | 8,902,635 | +0.08(+1.07%) |
May 13, 2015 | 7.776 | 7.812 | 7.668 | 7.688 | 7,269,695 | -0.04(-0.54%) |
May 12, 2015 | 7.712 | 7.782 | 7.660 | 7.730 | 6,730,225 | -0.06(-0.82%) |
May 11, 2015 | 7.780 | 7.872 | 7.756 | 7.794 | 7,013,575 | -0.01(-0.10%) |
May 08, 2015 | 7.734 | 7.846 | 7.702 | 7.802 | 6,350,015 | +0.12(+1.59%) |
May 07, 2015 | 7.588 | 7.706 | 7.572 | 7.680 | 6,056,635 | +0.09(+1.21%) |
May 06, 2015 | 7.612 | 7.655 | 7.486 | 7.588 | 5,007,595 | +0.02(+0.26%) |
May 05, 2015 | 7.710 | 7.740 | 7.504 | 7.568 | 7,529,690 | -0.18(-2.30%) |
May 04, 2015 | 7.672 | 7.864 | 7.654 | 7.746 | 6,279,565 | +0.07(+0.91%) |
May 01, 2015 | 7.630 | 7.718 | 7.620 | 7.676 | 7,026,925 | +0.13(+1.70%) |
Apr 30, 2015 | 7.670 | 7.732 | 7.516 | 7.548 | 7,280,050 | -0.14(-1.77%) |
Apr 29, 2015 | 7.672 | 7.746 | 7.580 | 7.684 | 5,355,830 | -0.03(-0.36%) |
Apr 28, 2015 | 7.660 | 7.736 | 7.550 | 7.712 | 7,647,270 | +0.07(+0.94%) |
Apr 27, 2015 | 7.744 | 7.754 | 7.588 | 7.640 | 8,119,995 | -0.10(-1.24%) |
Apr 24, 2015 | 7.798 | 7.798 | 7.668 | 7.736 | 7,950,920 | -0.01(-0.10%) |
Apr 23, 2015 | 7.600 | 7.780 | 7.578 | 7.744 | 11,227,780 | +0.13(+1.71%) |
Apr 22, 2015 | 7.652 | 7.688 | 7.544 | 7.614 | 11,475,645 | -0.00(-0.03%) |
Apr 21, 2015 | 7.600 | 7.796 | 7.446 | 7.616 | 48,710,640 | +0.69(+9.96%) |
Apr 20, 2015 | 6.850 | 6.962 | 6.812 | 6.926 | 18,887,040 | +0.18(+2.71%) |
Apr 17, 2015 | 6.878 | 6.886 | 6.680 | 6.743 | 11,279,590 | -0.17(-2.43%) |
Apr 16, 2015 | 6.936 | 6.980 | 6.882 | 6.911 | 7,244,950 | -0.06(-0.80%) |
Apr 15, 2015 | 6.912 | 6.984 | 6.852 | 6.967 | 7,754,590 | +0.13(+1.95%) |
Apr 14, 2015 | 6.852 | 6.894 | 6.778 | 6.834 | 8,469,115 | -0.02(-0.26%) |
Apr 13, 2015 | 6.912 | 7.160 | 6.850 | 6.852 | 10,483,515 | -0.27(-3.80%) |
Apr 10, 2015 | 7.072 | 7.172 | 7.034 | 7.123 | 7,391,495 | +0.08(+1.09%) |
Apr 09, 2015 | 6.982 | 7.066 | 6.934 | 7.046 | 8,876,375 | +0.15(+2.15%) |
Apr 08, 2015 | 7.006 | 7.016 | 6.876 | 6.898 | 10,089,800 | -0.01(-0.16%) |
Apr 07, 2015 | 6.884 | 7.016 | 6.860 | 6.909 | 7,553,850 | +0.03(+0.42%) |
Apr 06, 2015 | 6.842 | 6.934 | 6.800 | 6.880 | 7,297,575 | +0.00(+0.03%) |
Apr 02, 2015 | 6.814 | 6.878 | 6.878 | 6.878 | 3,740,000 | +0.07(+0.97%) |
Apr 01, 2015 | 6.994 | 6.994 | 6.732 | 6.812 | 8,439,535 | -0.18(-2.55%) |
Mar 31, 2015 | 7.018 | 7.098 | 6.962 | 6.990 | 7,397,510 | -0.04(-0.63%) |
Mar 30, 2015 | 6.948 | 7.080 | 6.930 | 7.034 | 5,451,975 | +0.12(+1.71%) |
Mar 27, 2015 | 6.750 | 6.932 | 6.750 | 6.916 | 6,866,170 | +0.19(+2.79%) |
Mar 26, 2015 | 6.580 | 6.772 | 6.534 | 6.728 | 5,358,075 | +0.11(+1.63%) |
Mar 25, 2015 | 6.868 | 6.888 | 6.594 | 6.620 | 7,978,985 | -0.21(-3.07%) |
Mar 24, 2015 | 6.940 | 6.976 | 6.826 | 6.830 | 6,006,940 | -0.09(-1.26%) |
Mar 23, 2015 | 7.030 | 7.035 | 6.879 | 6.917 | 6,710,500 | -0.15(-2.05%) |
Mar 20, 2015 | 7.120 | 7.138 | 7.040 | 7.062 | 12,219,625 | -0.03(-0.47%) |
Mar 19, 2015 | 6.958 | 7.100 | 6.902 | 7.095 | 7,509,100 | +0.12(+1.79%) |
Mar 18, 2015 | 6.890 | 7.054 | 6.836 | 6.970 | 10,920,630 | +0.12(+1.72%) |
Mar 17, 2015 | 6.800 | 6.888 | 6.770 | 6.852 | 5,965,220 | +0.03(+0.47%) |
Mar 16, 2015 | 6.680 | 6.828 | 6.668 | 6.820 | 4,305,200 | +0.18(+2.74%) |
Mar 13, 2015 | 6.766 | 6.806 | 6.606 | 6.638 | 6,611,040 | -0.15(-2.24%) |
Mar 12, 2015 | 6.678 | 6.794 | 6.600 | 6.790 | 5,341,100 | +0.11(+1.71%) |
Mar 11, 2015 | 6.610 | 6.682 | 6.588 | 6.676 | 4,542,830 | +0.10(+1.46%) |
Mar 10, 2015 | 6.674 | 6.690 | 6.556 | 6.580 | 4,696,995 | -0.17(-2.46%) |
Mar 09, 2015 | 6.740 | 6.772 | 6.656 | 6.746 | 4,835,000 | +0.03(+0.37%) |
Mar 06, 2015 | 6.826 | 6.854 | 6.699 | 6.721 | 5,452,460 | -0.13(-1.85%) |
Mar 05, 2015 | 6.732 | 6.858 | 6.690 | 6.848 | 7,256,300 | +0.11(+1.63%) |
Mar 04, 2015 | 6.786 | 6.806 | 6.696 | 6.738 | 5,916,205 | -0.07(-1.00%) |
Mar 03, 2015 | 6.820 | 6.840 | 6.744 | 6.806 | 5,746,255 | -0.01(-0.21%) |
Mar 02, 2015 | 6.716 | 6.826 | 6.665 | 6.820 | 6,751,165 | +0.10(+1.46%) |
Feb 27, 2015 | 6.800 | 6.820 | 6.702 | 6.722 | 6,543,045 | -0.09(-1.29%) |
Feb 26, 2015 | 6.840 | 6.948 | 6.804 | 6.810 | 8,397,785 | -0.04(-0.55%) |
Feb 25, 2015 | 6.750 | 6.898 | 6.742 | 6.848 | 10,475,635 | +0.10(+1.54%) |
Feb 24, 2015 | 6.686 | 6.770 | 6.670 | 6.744 | 6,659,695 | +0.08(+1.20%) |
Feb 23, 2015 | 6.752 | 6.770 | 6.616 | 6.664 | 6,408,755 | -0.10(-1.54%) |
Feb 20, 2015 | 6.684 | 6.794 | 6.680 | 6.768 | 9,238,535 | +0.07(+1.01%) |
Feb 19, 2015 | 6.656 | 6.790 | 6.622 | 6.700 | 7,710,510 | +0.04(+0.63%) |
Feb 18, 2015 | 6.630 | 6.676 | 6.604 | 6.658 | 6,745,105 | +0.06(+0.88%) |
Feb 17, 2015 | 6.610 | 6.676 | 6.584 | 6.600 | 9,215,885 | -0.05(-0.69%) |
Feb 13, 2015 | 6.670 | 6.646 | 6.646 | 6.646 | 14,199,000 | +0.05(+0.76%) |
Feb 12, 2015 | 6.596 | 6.680 | 6.556 | 6.596 | 15,107,270 | +0.04(+0.59%) |
Feb 11, 2015 | 6.452 | 6.578 | 6.434 | 6.557 | 9,861,100 | +0.11(+1.69%) |
Feb 10, 2015 | 6.348 | 6.463 | 6.294 | 6.448 | 9,596,625 | +0.15(+2.38%) |
Feb 09, 2015 | 6.320 | 6.334 | 6.248 | 6.298 | 8,178,970 | -0.06(-0.99%) |
Feb 06, 2015 | 6.398 | 6.400 | 6.320 | 6.361 | 12,192,640 | +0.01(+0.24%) |
Feb 05, 2015 | 6.252 | 6.368 | 6.252 | 6.346 | 10,286,840 | +0.14(+2.26%) |
Feb 04, 2015 | 6.074 | 6.164 | 6.066 | 6.206 | 12,593,630 | +0.10(+1.67%) |
Feb 03, 2015 | 6.022 | 6.130 | 5.980 | 6.104 | 13,063,190 | +0.10(+1.63%) |
Feb 02, 2015 | 5.948 | 6.024 | 5.788 | 6.006 | 20,506,300 | +0.03(+0.45%) |
Jan 30, 2015 | 5.784 | 6.044 | 5.776 | 5.979 | 24,140,524 | +0.14(+2.33%) |
Jan 29, 2015 | 5.900 | 6.052 | 5.714 | 5.843 | 47,756,468 | -0.44(-6.96%) |
Jan 28, 2015 | 6.594 | 6.594 | 6.254 | 6.280 | 13,306,725 | -0.21(-3.24%) |
Jan 27, 2015 | 6.392 | 6.562 | 6.367 | 6.490 | 9,780,845 | +0.00(+0.00%) |
Jan 26, 2015 | 6.528 | 6.566 | 6.418 | 6.490 | 13,362,730 | +0.10(+1.63%) |
Jan 23, 2015 | 6.306 | 6.426 | 6.246 | 6.386 | 9,143,980 | +0.10(+1.59%) |
Jan 22, 2015 | 6.204 | 6.286 | 6.054 | 6.286 | 10,682,385 | +0.05(+0.77%) |
Jan 21, 2015 | 6.202 | 6.276 | 6.164 | 6.238 | 4,588,775 | +0.03(+0.48%) |
Jan 20, 2015 | 6.198 | 6.274 | 6.116 | 6.208 | 5,806,360 | +0.02(+0.39%) |
Jan 16, 2015 | 6.070 | 6.194 | 6.040 | 6.184 | 6,828,955 | +0.13(+2.15%) |
Jan 15, 2015 | 6.198 | 6.220 | 6.046 | 6.054 | 5,757,110 | -0.13(-2.10%) |
Jan 14, 2015 | 6.098 | 6.202 | 6.088 | 6.184 | 5,109,470 | +0.00(+0.06%) |
Jan 13, 2015 | 6.212 | 6.336 | 6.118 | 6.180 | 6,493,970 | +0.01(+0.19%) |
Jan 12, 2015 | 6.242 | 6.274 | 6.160 | 6.168 | 6,461,940 | -0.05(-0.74%) |
Jan 09, 2015 | 6.262 | 6.282 | 6.160 | 6.214 | 6,755,105 | -0.03(-0.45%) |
Jan 08, 2015 | 6.178 | 6.296 | 6.160 | 6.242 | 7,183,420 | +0.17(+2.73%) |
Jan 07, 2015 | 6.050 | 6.132 | 5.994 | 6.076 | 7,065,790 | +0.09(+1.44%) |
Jan 06, 2015 | 6.108 | 6.152 | 5.910 | 5.990 | 10,919,725 | -0.11(-1.87%) |
Jan 05, 2015 | 6.126 | 6.198 | 6.061 | 6.104 | 9,120,495 | -0.05(-0.88%) |
Jan 02, 2015 | 6.180 | 6.238 | 6.102 | 6.158 | 6,309,725 | +0.03(+0.42%) |
Dec 31, 2014 | 6.228 | 6.132 | 6.132 | 6.132 | 5,687,000 | -0.07(-1.08%) |
Dec 30, 2014 | 6.182 | 6.232 | 6.173 | 6.199 | 4,160,835 | -0.03(-0.50%) |
Dec 29, 2014 | 6.252 | 6.260 | 6.184 | 6.230 | 4,434,550 | -0.03(-0.51%) |
Dec 26, 2014 | 6.268 | 6.298 | 6.244 | 6.262 | 3,545,365 | +0.02(+0.40%) |
Dec 24, 2014 | 6.180 | 6.237 | 6.237 | 6.237 | 3,637,500 | +0.05(+0.89%) |
Dec 23, 2014 | 6.234 | 6.234 | 6.139 | 6.182 | 8,005,115 | +0.06(+0.91%) |
Dec 22, 2014 | 6.036 | 6.180 | 6.008 | 6.126 | 8,521,815 | +0.11(+1.76%) |
Dec 19, 2014 | 5.952 | 6.038 | 5.918 | 6.020 | 19,621,950 | +0.09(+1.59%) |
Dec 18, 2014 | 5.710 | 5.926 | 5.698 | 5.926 | 11,583,080 | +0.23(+4.06%) |
Dec 17, 2014 | 5.630 | 5.700 | 5.592 | 5.695 | 7,648,110 | +0.10(+1.75%) |
Dec 16, 2014 | 5.596 | 5.664 | 5.574 | 5.597 | 8,185,520 | -0.03(-0.62%) |
Dec 15, 2014 | 5.664 | 5.700 | 5.560 | 5.632 | 7,196,305 | +0.01(+0.21%) |
Dec 12, 2014 | 5.602 | 5.666 | 5.580 | 5.620 | 4,895,450 | -0.05(-0.92%) |
Dec 11, 2014 | 5.536 | 5.690 | 5.536 | 5.672 | 10,150,755 | +0.14(+2.46%) |
Dec 10, 2014 | 5.560 | 5.638 | 5.524 | 5.536 | 6,551,645 | -0.03(-0.57%) |
Dec 09, 2014 | 5.454 | 5.582 | 5.374 | 5.568 | 8,221,445 | +0.01(+0.25%) |
Dec 08, 2014 | 5.548 | 5.624 | 5.538 | 5.554 | 8,696,455 | -0.02(-0.31%) |
Dec 05, 2014 | 5.540 | 5.572 | 5.482 | 5.571 | 5,106,055 | +0.04(+0.81%) |
Dec 04, 2014 | 5.486 | 5.528 | 5.422 | 5.526 | 7,770,365 | +0.04(+0.66%) |
Dec 03, 2014 | 5.492 | 5.508 | 5.422 | 5.490 | 3,842,050 | -0.00(-0.07%) |
Dec 02, 2014 | 5.436 | 5.516 | 5.416 | 5.494 | 7,836,215 | +0.03(+0.62%) |