Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.879 | 9.109 | 9.109 | 9.109 | 34,922 | +0.22(+2.48%) |
Dec 30, 2015 | 8.925 | 9.036 | 8.722 | 8.888 | 69,941 | -0.06(-0.62%) |
Dec 29, 2015 | 8.732 | 8.953 | 8.723 | 8.944 | 39,294 | +0.28(+3.29%) |
Dec 28, 2015 | 8.447 | 8.732 | 8.401 | 8.659 | 13,716 | +0.15(+1.73%) |
Dec 24, 2015 | 8.512 | 8.512 | 8.512 | 8.512 | 2,719 | +0.00(+0.00%) |
Dec 23, 2015 | 8.456 | 8.594 | 8.456 | 8.512 | 14,034 | +0.03(+0.33%) |
Dec 22, 2015 | 8.438 | 8.567 | 8.346 | 8.484 | 27,606 | +0.01(+0.11%) |
Dec 21, 2015 | 8.365 | 8.502 | 8.273 | 8.475 | 15,318 | +0.06(+0.76%) |
Dec 18, 2015 | 8.456 | 8.585 | 8.401 | 8.411 | 40,102 | -0.05(-0.54%) |
Dec 17, 2015 | 8.548 | 8.686 | 8.438 | 8.457 | 19,223 | -0.06(-0.75%) |
Dec 16, 2015 | 8.567 | 8.640 | 8.365 | 8.521 | 18,773 | +0.03(+0.32%) |
Dec 15, 2015 | 8.631 | 8.639 | 8.374 | 8.493 | 20,784 | -0.06(-0.75%) |
Dec 14, 2015 | 8.649 | 8.907 | 8.558 | 8.558 | 19,843 | -0.20(-2.31%) |
Dec 11, 2015 | 8.732 | 8.934 | 8.447 | 8.760 | 62,825 | +0.08(+0.95%) |
Dec 10, 2015 | 8.429 | 8.732 | 8.420 | 8.677 | 30,919 | +0.23(+2.72%) |
Dec 09, 2015 | 8.346 | 8.512 | 8.346 | 8.447 | 17,148 | -0.01(-0.11%) |
Dec 08, 2015 | 8.548 | 8.723 | 8.319 | 8.456 | 31,033 | -0.07(-0.86%) |
Dec 07, 2015 | 8.245 | 8.631 | 8.245 | 8.530 | 34,947 | +0.28(+3.46%) |
Dec 04, 2015 | 8.190 | 8.319 | 8.190 | 8.245 | 9,918 | +0.06(+0.79%) |
Dec 03, 2015 | 8.236 | 8.273 | 8.103 | 8.181 | 19,664 | -0.06(-0.67%) |
Dec 02, 2015 | 8.121 | 8.263 | 8.006 | 8.236 | 14,590 | +0.03(+0.34%) |
Dec 01, 2015 | 8.273 | 8.273 | 8.135 | 8.208 | 16,697 | +0.00(+0.00%) |
Nov 30, 2015 | 8.346 | 8.346 | 7.946 | 8.208 | 33,879 | -0.09(-1.11%) |
Nov 27, 2015 | 8.172 | 8.309 | 8.154 | 8.300 | 7,183 | +0.18(+2.26%) |
Nov 25, 2015 | 7.969 | 8.116 | 8.116 | 8.116 | 22,084 | +0.09(+1.15%) |
Nov 24, 2015 | 8.080 | 8.283 | 7.969 | 8.024 | 11,757 | -0.09(-1.13%) |
Nov 23, 2015 | 8.309 | 8.309 | 7.905 | 8.116 | 26,855 | -0.14(-1.67%) |
Nov 20, 2015 | 8.365 | 8.365 | 8.152 | 8.254 | 15,050 | -0.11(-1.32%) |
Nov 19, 2015 | 8.466 | 8.686 | 8.291 | 8.365 | 45,089 | +0.06(+0.78%) |
Nov 18, 2015 | 8.024 | 8.401 | 7.602 | 8.300 | 51,099 | +0.30(+3.79%) |
Nov 17, 2015 | 7.942 | 8.034 | 7.629 | 7.997 | 49,563 | +0.03(+0.35%) |
Nov 16, 2015 | 7.978 | 8.034 | 7.914 | 7.969 | 11,917 | +0.01(+0.12%) |
Nov 13, 2015 | 8.061 | 8.061 | 7.795 | 7.960 | 21,358 | -0.16(-1.93%) |
Nov 12, 2015 | 7.997 | 8.227 | 7.997 | 8.116 | 33,908 | -0.12(-1.45%) |
Nov 11, 2015 | 8.319 | 8.319 | 8.052 | 8.236 | 11,784 | -0.01(-0.11%) |
Nov 10, 2015 | 8.116 | 8.263 | 8.116 | 8.245 | 5,954 | +0.06(+0.79%) |
Nov 09, 2015 | 8.319 | 8.319 | 8.098 | 8.181 | 17,696 | -0.17(-1.98%) |
Nov 06, 2015 | 8.116 | 8.429 | 7.574 | 8.346 | 23,844 | +0.17(+2.02%) |
Nov 05, 2015 | 8.374 | 8.447 | 8.107 | 8.181 | 31,758 | -0.16(-1.87%) |
Nov 04, 2015 | 8.154 | 8.337 | 8.154 | 8.337 | 22,069 | +0.25(+3.05%) |
Nov 03, 2015 | 8.017 | 8.182 | 7.993 | 8.090 | 33,016 | +0.18(+2.31%) |
Nov 02, 2015 | 7.405 | 7.990 | 7.395 | 7.907 | 44,801 | +0.42(+5.62%) |
Oct 30, 2015 | 8.081 | 8.081 | 7.322 | 7.487 | 93,252 | -0.47(-5.86%) |
Oct 29, 2015 | 8.227 | 8.227 | 7.926 | 7.953 | 22,448 | -0.34(-4.08%) |
Oct 28, 2015 | 8.227 | 8.520 | 7.926 | 8.291 | 50,325 | +0.17(+2.14%) |
Oct 27, 2015 | 8.419 | 8.419 | 7.926 | 8.118 | 39,609 | -0.26(-3.06%) |
Oct 26, 2015 | 8.739 | 8.895 | 8.374 | 8.374 | 48,908 | -0.27(-3.07%) |
Oct 23, 2015 | 8.657 | 8.867 | 8.392 | 8.639 | 55,035 | +0.25(+2.94%) |
Oct 22, 2015 | 8.492 | 8.675 | 8.383 | 8.392 | 39,734 | -0.11(-1.29%) |
Oct 21, 2015 | 8.657 | 8.703 | 8.428 | 8.502 | 63,307 | -0.10(-1.17%) |
Oct 20, 2015 | 8.693 | 8.693 | 8.383 | 8.602 | 28,887 | -0.09(-1.05%) |
Oct 19, 2015 | 8.456 | 8.693 | 8.331 | 8.693 | 35,206 | +0.31(+3.71%) |
Oct 16, 2015 | 8.438 | 8.703 | 8.191 | 8.383 | 80,007 | -0.30(-3.47%) |
Oct 15, 2015 | 8.684 | 8.863 | 8.675 | 8.684 | 37,111 | +0.00(+0.00%) |
Oct 14, 2015 | 8.757 | 8.773 | 8.337 | 8.684 | 74,137 | -0.11(-1.25%) |
Oct 13, 2015 | 8.949 | 8.986 | 8.712 | 8.794 | 35,945 | -0.13(-1.43%) |
Oct 12, 2015 | 8.511 | 9.096 | 8.374 | 8.922 | 105,411 | +0.41(+4.83%) |
Oct 09, 2015 | 8.447 | 8.538 | 7.871 | 8.511 | 164,933 | +0.04(+0.43%) |
Oct 08, 2015 | 8.575 | 8.575 | 8.428 | 8.474 | 45,745 | -0.06(-0.75%) |
Oct 07, 2015 | 8.520 | 8.684 | 8.355 | 8.538 | 78,275 | +0.03(+0.32%) |
Oct 06, 2015 | 8.520 | 8.693 | 8.332 | 8.511 | 109,427 | -0.07(-0.85%) |
Oct 05, 2015 | 9.050 | 9.096 | 8.520 | 8.584 | 279,669 | -0.74(-7.94%) |
Oct 02, 2015 | 8.931 | 9.386 | 8.794 | 9.324 | 290,452 | +0.35(+3.87%) |
Oct 01, 2015 | 8.584 | 8.995 | 8.319 | 8.977 | 173,463 | +0.35(+4.03%) |
Sep 30, 2015 | 8.666 | 8.684 | 8.511 | 8.629 | 77,357 | +0.07(+0.85%) |
Sep 29, 2015 | 8.575 | 8.748 | 8.432 | 8.556 | 61,699 | -0.10(-1.16%) |
Sep 28, 2015 | 8.776 | 8.794 | 8.108 | 8.657 | 159,873 | -0.12(-1.35%) |
Sep 25, 2015 | 8.776 | 8.940 | 8.634 | 8.776 | 133,193 | +0.03(+0.31%) |
Sep 24, 2015 | 8.355 | 8.748 | 8.191 | 8.748 | 81,717 | +0.39(+4.70%) |
Sep 23, 2015 | 8.383 | 8.620 | 8.026 | 8.355 | 175,070 | +0.03(+0.38%) |
Sep 22, 2015 | 7.907 | 8.328 | 7.834 | 8.323 | 156,058 | +0.35(+4.42%) |
Sep 21, 2015 | 7.523 | 8.017 | 7.523 | 7.971 | 89,708 | +0.55(+7.39%) |
Sep 18, 2015 | 7.377 | 7.551 | 7.286 | 7.423 | 250,708 | +0.16(+2.27%) |
Sep 17, 2015 | 7.405 | 7.660 | 7.185 | 7.258 | 111,083 | -0.06(-0.87%) |
Sep 16, 2015 | 7.496 | 7.624 | 7.203 | 7.322 | 57,220 | -0.16(-2.20%) |
Sep 15, 2015 | 7.971 | 7.980 | 7.368 | 7.487 | 98,164 | -0.46(-5.75%) |
Sep 14, 2015 | 7.788 | 8.044 | 7.587 | 7.944 | 108,664 | +0.19(+2.48%) |
Sep 11, 2015 | 7.450 | 7.761 | 7.194 | 7.752 | 83,591 | +0.26(+3.41%) |
Sep 10, 2015 | 7.816 | 7.816 | 7.405 | 7.496 | 103,216 | -0.03(-0.36%) |
Sep 09, 2015 | 7.313 | 8.026 | 7.304 | 7.523 | 329,979 | +0.36(+4.97%) |
Sep 08, 2015 | 6.655 | 7.203 | 6.600 | 7.167 | 232,538 | +0.57(+8.56%) |
Sep 04, 2015 | 6.618 | 6.601 | 6.601 | 6.601 | 56,774 | -0.07(-1.02%) |
Sep 03, 2015 | 6.225 | 6.692 | 6.157 | 6.670 | 158,231 | +0.54(+8.73%) |
Sep 02, 2015 | 6.170 | 6.170 | 6.097 | 6.134 | 29,186 | +0.00(+0.00%) |
Sep 01, 2015 | 6.024 | 6.170 | 5.935 | 6.134 | 13,175 | -0.04(-0.59%) |
Aug 31, 2015 | 6.033 | 6.189 | 6.033 | 6.170 | 19,772 | +0.07(+1.20%) |
Aug 28, 2015 | 5.988 | 6.170 | 5.988 | 6.097 | 39,167 | +0.16(+2.62%) |
Aug 27, 2015 | 5.933 | 5.969 | 5.851 | 5.942 | 8,459 | +0.06(+1.09%) |
Aug 26, 2015 | 5.869 | 5.978 | 5.713 | 5.878 | 59,575 | +0.11(+1.90%) |
Aug 25, 2015 | 5.841 | 5.905 | 5.768 | 5.768 | 25,412 | +0.05(+0.80%) |
Aug 24, 2015 | 5.896 | 5.896 | 5.627 | 5.723 | 30,394 | -0.18(-3.10%) |
Aug 21, 2015 | 5.933 | 5.988 | 5.897 | 5.905 | 25,564 | +0.00(+0.00%) |
Aug 20, 2015 | 5.793 | 5.969 | 5.793 | 5.905 | 11,268 | +0.00(+0.00%) |
Aug 19, 2015 | 5.924 | 5.951 | 5.796 | 5.905 | 8,624 | +0.01(+0.23%) |
Aug 18, 2015 | 5.851 | 5.969 | 5.851 | 5.892 | 11,721 | -0.00(-0.08%) |
Aug 17, 2015 | 5.777 | 6.006 | 5.777 | 5.896 | 31,028 | +0.12(+2.06%) |
Aug 14, 2015 | 5.838 | 5.841 | 5.759 | 5.777 | 15,279 | -0.04(-0.63%) |
Aug 13, 2015 | 5.773 | 5.823 | 5.759 | 5.814 | 16,676 | +0.05(+0.79%) |
Aug 12, 2015 | 5.750 | 5.777 | 5.686 | 5.768 | 22,052 | +0.01(+0.16%) |
Aug 11, 2015 | 5.896 | 5.896 | 5.736 | 5.759 | 15,943 | +0.05(+0.80%) |
Aug 10, 2015 | 5.713 | 5.924 | 5.558 | 5.713 | 42,337 | +0.03(+0.48%) |
Aug 07, 2015 | 5.841 | 5.978 | 5.686 | 5.686 | 32,744 | -0.23(-3.86%) |
Aug 06, 2015 | 5.814 | 6.070 | 5.723 | 5.914 | 19,115 | +0.13(+2.21%) |
Aug 05, 2015 | 5.887 | 5.942 | 5.787 | 5.787 | 13,385 | -0.11(-1.86%) |
Aug 04, 2015 | 6.088 | 6.088 | 5.723 | 5.896 | 22,133 | -0.19(-3.15%) |
Aug 03, 2015 | 5.951 | 6.088 | 5.905 | 6.088 | 25,735 | +0.18(+3.10%) |
Jul 31, 2015 | 5.997 | 6.033 | 5.787 | 5.905 | 22,880 | -0.03(-0.46%) |
Jul 30, 2015 | 5.841 | 5.933 | 5.713 | 5.933 | 25,164 | +0.16(+2.69%) |
Jul 29, 2015 | 5.796 | 5.942 | 5.677 | 5.777 | 40,539 | -0.03(-0.47%) |
Jul 28, 2015 | 5.978 | 5.978 | 5.741 | 5.805 | 40,303 | -0.13(-2.16%) |
Jul 27, 2015 | 5.787 | 5.942 | 5.585 | 5.933 | 10,515 | +0.15(+2.53%) |
Jul 24, 2015 | 5.988 | 6.033 | 5.713 | 5.787 | 73,689 | -0.15(-2.60%) |
Jul 23, 2015 | 6.088 | 6.197 | 5.887 | 5.941 | 44,640 | -0.18(-3.00%) |
Jul 22, 2015 | 6.216 | 6.216 | 6.042 | 6.125 | 29,380 | -0.04(-0.59%) |
Jul 21, 2015 | 5.878 | 6.216 | 5.878 | 6.161 | 52,199 | +0.16(+2.59%) |
Jul 20, 2015 | 6.042 | 6.215 | 5.861 | 6.006 | 82,884 | -0.04(-0.60%) |
Jul 17, 2015 | 6.006 | 6.169 | 5.970 | 6.042 | 60,030 | -0.02(-0.30%) |
Jul 16, 2015 | 6.124 | 6.133 | 6.033 | 6.060 | 18,645 | -0.06(-1.04%) |
Jul 15, 2015 | 6.160 | 6.260 | 5.961 | 6.124 | 57,524 | -0.11(-1.75%) |
Jul 14, 2015 | 5.942 | 6.242 | 5.897 | 6.233 | 176,119 | +0.62(+10.99%) |
Jul 13, 2015 | 5.580 | 5.707 | 5.543 | 5.616 | 64,948 | +0.08(+1.48%) |
Jul 10, 2015 | 5.525 | 5.534 | 5.452 | 5.534 | 13,466 | +0.02(+0.33%) |
Jul 09, 2015 | 5.507 | 5.525 | 5.507 | 5.516 | 1,747 | +0.06(+1.16%) |
Jul 08, 2015 | 5.489 | 5.534 | 5.452 | 5.452 | 18,547 | -0.07(-1.31%) |
Jul 07, 2015 | 5.607 | 5.607 | 5.453 | 5.525 | 36,843 | -0.14(-2.40%) |
Jul 06, 2015 | 5.580 | 5.663 | 5.575 | 5.661 | 10,132 | +0.03(+0.48%) |
Jul 02, 2015 | 5.670 | 5.634 | 5.634 | 5.634 | 17,635 | +0.02(+0.32%) |
Jul 01, 2015 | 5.589 | 5.706 | 5.580 | 5.616 | 29,119 | -0.07(-1.28%) |
Jun 30, 2015 | 5.353 | 5.734 | 5.353 | 5.688 | 27,205 | +0.33(+6.09%) |
Jun 29, 2015 | 5.580 | 5.580 | 5.353 | 5.362 | 13,969 | -0.22(-3.90%) |
Jun 26, 2015 | 5.516 | 5.580 | 5.353 | 5.580 | 10,514 | -0.05(-0.81%) |
Jun 25, 2015 | 5.616 | 5.625 | 5.616 | 5.625 | 2,042 | -0.03(-0.48%) |
Jun 24, 2015 | 5.598 | 5.679 | 5.516 | 5.652 | 8,790 | +0.14(+2.47%) |
Jun 23, 2015 | 5.580 | 5.580 | 5.398 | 5.516 | 18,102 | -0.05(-0.98%) |
Jun 22, 2015 | 5.552 | 5.679 | 5.552 | 5.570 | 6,527 | +0.02(+0.33%) |
Jun 19, 2015 | 5.543 | 5.561 | 5.452 | 5.552 | 10,026 | +0.02(+0.33%) |
Jun 18, 2015 | 5.534 | 5.697 | 5.534 | 5.534 | 16,654 | -0.17(-3.02%) |
Jun 17, 2015 | 5.661 | 5.716 | 5.616 | 5.707 | 11,431 | +0.08(+1.45%) |
Jun 16, 2015 | 5.734 | 5.734 | 5.443 | 5.625 | 10,647 | -0.09(-1.59%) |
Jun 15, 2015 | 5.688 | 5.734 | 5.670 | 5.716 | 11,792 | +0.03(+0.48%) |
Jun 12, 2015 | 5.498 | 5.688 | 5.498 | 5.688 | 36,708 | +0.15(+2.62%) |
Jun 11, 2015 | 5.452 | 5.625 | 5.451 | 5.543 | 53,245 | +0.15(+2.86%) |
Jun 10, 2015 | 5.198 | 5.443 | 5.198 | 5.389 | 49,667 | +0.11(+2.06%) |
Jun 09, 2015 | 5.443 | 5.443 | 5.189 | 5.280 | 37,556 | +0.04(+0.69%) |
Jun 08, 2015 | 5.235 | 5.316 | 5.171 | 5.244 | 12,717 | +0.01(+0.17%) |
Jun 05, 2015 | 5.176 | 5.253 | 5.173 | 5.235 | 12,132 | +0.05(+1.05%) |
Jun 04, 2015 | 5.135 | 5.235 | 5.008 | 5.180 | 20,187 | -0.05(-0.87%) |
Jun 03, 2015 | 5.285 | 5.311 | 5.217 | 5.226 | 10,937 | -0.07(-1.37%) |
Jun 02, 2015 | 5.316 | 5.316 | 5.262 | 5.298 | 2,796 | -0.04(-0.68%) |
Jun 01, 2015 | 5.353 | 5.353 | 5.262 | 5.335 | 14,196 | -0.02(-0.34%) |
May 29, 2015 | 5.389 | 5.389 | 5.316 | 5.353 | 2,772 | +0.00(+0.00%) |
May 28, 2015 | 5.325 | 5.370 | 5.316 | 5.353 | 10,597 | -0.01(-0.17%) |
May 27, 2015 | 5.235 | 5.443 | 5.235 | 5.362 | 15,968 | +0.05(+0.85%) |
May 26, 2015 | 5.307 | 5.316 | 5.226 | 5.316 | 2,160 | +0.05(+1.03%) |
May 22, 2015 | 5.208 | 5.262 | 5.262 | 5.262 | 4,078 | +0.01(+0.17%) |
May 21, 2015 | 5.253 | 5.253 | 5.253 | 5.253 | 2,830 | -0.03(-0.52%) |
May 20, 2015 | 5.208 | 5.307 | 5.171 | 5.280 | 8,965 | +0.10(+1.93%) |
May 19, 2015 | 5.217 | 5.252 | 5.081 | 5.180 | 25,115 | -0.04(-0.70%) |
May 18, 2015 | 5.298 | 5.375 | 5.144 | 5.217 | 42,431 | -0.05(-0.86%) |
May 15, 2015 | 5.298 | 5.344 | 5.234 | 5.262 | 49,829 | +0.00(+0.00%) |
May 14, 2015 | 5.262 | 5.307 | 5.201 | 5.262 | 11,414 | +0.02(+0.35%) |
May 13, 2015 | 5.235 | 5.262 | 5.217 | 5.244 | 1,998 | +0.04(+0.70%) |
May 12, 2015 | 5.244 | 5.244 | 5.171 | 5.208 | 8,491 | -0.06(-1.20%) |
May 11, 2015 | 5.298 | 5.353 | 5.271 | 5.271 | 8,905 | -0.02(-0.34%) |
May 08, 2015 | 5.262 | 5.353 | 5.262 | 5.289 | 10,501 | -0.06(-1.19%) |
May 07, 2015 | 5.126 | 5.398 | 5.126 | 5.353 | 99,807 | +0.14(+2.61%) |
May 06, 2015 | 5.307 | 5.307 | 5.183 | 5.217 | 13,694 | +0.08(+1.58%) |
May 05, 2015 | 5.118 | 5.172 | 5.091 | 5.136 | 12,727 | +0.01(+0.18%) |
May 04, 2015 | 5.253 | 5.271 | 5.127 | 5.127 | 25,085 | -0.07(-1.38%) |
May 01, 2015 | 5.262 | 5.307 | 5.181 | 5.199 | 13,542 | -0.06(-1.20%) |
Apr 30, 2015 | 5.271 | 5.307 | 5.223 | 5.262 | 85,187 | +0.02(+0.34%) |
Apr 29, 2015 | 5.262 | 5.334 | 5.217 | 5.244 | 5,891 | +0.01(+0.17%) |
Apr 28, 2015 | 5.236 | 5.325 | 5.235 | 5.235 | 9,302 | +0.02(+0.34%) |
Apr 27, 2015 | 5.271 | 5.321 | 5.217 | 5.217 | 38,593 | -0.09(-1.69%) |
Apr 24, 2015 | 5.262 | 5.352 | 5.262 | 5.307 | 51,064 | +0.04(+0.85%) |
Apr 23, 2015 | 5.289 | 5.375 | 5.262 | 5.262 | 37,627 | +0.01(+0.17%) |
Apr 22, 2015 | 5.262 | 5.361 | 5.217 | 5.253 | 32,570 | -0.02(-0.34%) |
Apr 21, 2015 | 5.310 | 5.352 | 5.235 | 5.271 | 19,240 | +0.02(+0.34%) |
Apr 20, 2015 | 5.253 | 5.378 | 5.226 | 5.253 | 14,421 | -0.04(-0.85%) |
Apr 17, 2015 | 5.289 | 5.307 | 5.244 | 5.298 | 4,528 | -0.01(-0.17%) |
Apr 16, 2015 | 5.217 | 5.414 | 5.217 | 5.307 | 30,770 | -0.08(-1.50%) |
Apr 15, 2015 | 5.235 | 5.414 | 5.172 | 5.388 | 67,492 | -0.04(-0.83%) |
Apr 14, 2015 | 5.396 | 5.531 | 5.396 | 5.432 | 70,138 | +0.08(+1.51%) |
Apr 13, 2015 | 5.388 | 5.405 | 5.352 | 5.352 | 20,750 | -0.03(-0.50%) |
Apr 10, 2015 | 5.307 | 5.388 | 5.262 | 5.378 | 24,159 | +0.13(+2.40%) |
Apr 09, 2015 | 5.388 | 5.388 | 5.253 | 5.253 | 25,229 | -0.13(-2.50%) |
Apr 08, 2015 | 5.386 | 5.441 | 5.370 | 5.388 | 9,895 | -0.01(-0.17%) |
Apr 07, 2015 | 5.437 | 5.477 | 5.396 | 5.396 | 9,107 | +0.04(+0.67%) |
Apr 06, 2015 | 5.307 | 5.396 | 5.307 | 5.361 | 21,698 | -0.04(-0.83%) |
Apr 02, 2015 | 5.388 | 5.405 | 5.405 | 5.405 | 29,130 | -0.04(-0.66%) |
Apr 01, 2015 | 5.567 | 5.567 | 5.402 | 5.441 | 7,524 | -0.08(-1.47%) |
Mar 31, 2015 | 5.343 | 5.558 | 5.343 | 5.522 | 7,278 | +0.13(+2.50%) |
Mar 30, 2015 | 5.352 | 5.423 | 5.343 | 5.388 | 8,745 | +0.02(+0.34%) |
Mar 27, 2015 | 5.352 | 5.397 | 5.343 | 5.370 | 4,776 | -0.04(-0.83%) |
Mar 26, 2015 | 5.388 | 5.423 | 5.370 | 5.414 | 7,174 | +0.06(+1.18%) |
Mar 25, 2015 | 5.370 | 5.414 | 5.352 | 5.352 | 3,445 | -0.05(-1.00%) |
Mar 24, 2015 | 5.441 | 5.450 | 5.396 | 5.405 | 2,025 | -0.01(-0.17%) |
Mar 23, 2015 | 5.334 | 5.455 | 5.325 | 5.414 | 14,943 | +0.07(+1.35%) |
Mar 20, 2015 | 5.405 | 5.513 | 5.343 | 5.343 | 59,917 | -0.14(-2.62%) |
Mar 19, 2015 | 5.414 | 5.522 | 5.388 | 5.486 | 37,825 | -0.02(-0.33%) |
Mar 18, 2015 | 5.483 | 5.483 | 5.405 | 5.504 | 14,926 | -0.03(-0.49%) |
Mar 17, 2015 | 5.441 | 5.576 | 5.441 | 5.531 | 15,687 | +0.07(+1.32%) |
Mar 16, 2015 | 5.585 | 5.585 | 5.450 | 5.459 | 25,800 | -0.17(-3.04%) |
Mar 13, 2015 | 5.698 | 5.698 | 5.460 | 5.630 | 3,664 | -0.04(-0.79%) |
Mar 12, 2015 | 5.576 | 5.720 | 5.549 | 5.675 | 13,048 | +0.15(+2.77%) |
Mar 11, 2015 | 5.558 | 5.666 | 5.522 | 5.522 | 3,899 | -0.06(-1.13%) |
Mar 10, 2015 | 5.693 | 5.693 | 5.450 | 5.585 | 21,589 | -0.10(-1.74%) |
Mar 09, 2015 | 5.657 | 5.711 | 5.549 | 5.684 | 10,658 | +0.08(+1.44%) |
Mar 06, 2015 | 5.558 | 5.603 | 5.288 | 5.603 | 69,311 | +0.06(+1.14%) |
Mar 05, 2015 | 5.558 | 5.729 | 5.505 | 5.540 | 43,786 | -0.02(-0.32%) |
Mar 04, 2015 | 5.666 | 5.738 | 5.477 | 5.558 | 60,964 | -0.15(-2.68%) |
Mar 03, 2015 | 5.747 | 5.747 | 5.684 | 5.711 | 7,553 | +0.02(+0.32%) |
Mar 02, 2015 | 5.711 | 5.712 | 5.630 | 5.693 | 27,550 | -0.03(-0.47%) |
Feb 27, 2015 | 5.612 | 5.729 | 5.612 | 5.720 | 5,604 | +0.10(+1.76%) |
Feb 26, 2015 | 5.666 | 5.693 | 5.621 | 5.621 | 9,797 | -0.04(-0.79%) |
Feb 25, 2015 | 5.639 | 5.747 | 5.639 | 5.666 | 8,342 | +0.07(+1.29%) |
Feb 24, 2015 | 5.558 | 5.630 | 5.396 | 5.594 | 21,658 | -0.02(-0.32%) |
Feb 23, 2015 | 5.522 | 5.738 | 5.522 | 5.612 | 7,501 | -0.03(-0.48%) |
Feb 20, 2015 | 5.612 | 5.640 | 5.415 | 5.639 | 31,425 | +0.07(+1.29%) |
Feb 19, 2015 | 5.612 | 5.766 | 5.567 | 5.567 | 9,718 | -0.05(-0.95%) |
Feb 18, 2015 | 5.837 | 5.837 | 5.612 | 5.621 | 27,931 | -0.00(-0.01%) |
Feb 17, 2015 | 5.621 | 5.666 | 5.621 | 5.621 | 8,453 | -0.04(-0.79%) |
Feb 13, 2015 | 5.684 | 5.666 | 5.666 | 5.666 | 11,563 | +0.04(+0.64%) |
Feb 12, 2015 | 5.801 | 5.846 | 5.621 | 5.630 | 48,587 | -0.22(-3.69%) |
Feb 11, 2015 | 5.815 | 5.846 | 5.783 | 5.846 | 2,339 | +0.07(+1.23%) |
Feb 10, 2015 | 5.801 | 5.846 | 5.775 | 5.775 | 6,420 | -0.05(-0.79%) |
Feb 09, 2015 | 5.738 | 5.837 | 5.738 | 5.821 | 9,030 | +0.04(+0.73%) |
Feb 06, 2015 | 5.748 | 5.846 | 5.739 | 5.779 | 17,269 | -0.04(-0.70%) |
Feb 05, 2015 | 5.828 | 5.828 | 5.780 | 5.819 | 3,732 | -0.01(-0.15%) |
Feb 04, 2015 | 5.846 | 5.846 | 5.711 | 5.828 | 7,361 | -0.02(-0.31%) |
Feb 03, 2015 | 5.702 | 5.846 | 5.638 | 5.846 | 25,670 | +0.21(+3.67%) |
Feb 02, 2015 | 5.774 | 5.774 | 5.235 | 5.639 | 29,987 | -0.08(-1.42%) |
Jan 30, 2015 | 5.846 | 5.846 | 5.558 | 5.720 | 11,256 | -0.12(-2.00%) |
Jan 29, 2015 | 5.711 | 5.837 | 5.711 | 5.837 | 6,181 | +0.11(+2.00%) |
Jan 28, 2015 | 5.828 | 5.855 | 5.711 | 5.723 | 10,347 | -0.06(-1.04%) |
Jan 27, 2015 | 5.819 | 5.855 | 5.720 | 5.783 | 5,442 | -0.04(-0.77%) |
Jan 26, 2015 | 5.855 | 5.855 | 5.810 | 5.828 | 4,668 | +0.02(+0.31%) |
Jan 23, 2015 | 5.810 | 5.927 | 5.810 | 5.810 | 14,714 | -0.08(-1.37%) |
Jan 22, 2015 | 5.846 | 5.891 | 5.828 | 5.891 | 7,321 | +0.00(+0.00%) |
Jan 21, 2015 | 5.829 | 5.891 | 5.802 | 5.891 | 26,058 | +0.02(+0.30%) |
Jan 20, 2015 | 5.891 | 5.891 | 5.802 | 5.873 | 6,241 | -0.02(-0.30%) |
Jan 16, 2015 | 5.793 | 5.909 | 5.748 | 5.891 | 20,336 | +0.00(+0.00%) |
Jan 15, 2015 | 5.980 | 5.980 | 5.757 | 5.891 | 30,230 | -0.09(-1.49%) |
Jan 14, 2015 | 5.936 | 5.980 | 5.817 | 5.980 | 9,313 | +0.05(+0.90%) |
Jan 13, 2015 | 6.052 | 6.052 | 5.766 | 5.927 | 38,329 | -0.12(-2.06%) |
Jan 12, 2015 | 6.025 | 6.052 | 5.989 | 6.052 | 10,863 | +0.07(+1.19%) |
Jan 09, 2015 | 5.936 | 5.980 | 5.900 | 5.980 | 6,568 | -0.07(-1.18%) |
Jan 08, 2015 | 6.088 | 6.088 | 5.900 | 6.052 | 5,442 | +0.04(+0.59%) |
Jan 07, 2015 | 6.159 | 6.159 | 5.891 | 6.016 | 5,256 | +0.04(+0.60%) |
Jan 06, 2015 | 6.177 | 6.177 | 5.909 | 5.980 | 9,316 | -0.21(-3.32%) |
Jan 05, 2015 | 5.980 | 6.186 | 5.891 | 6.186 | 16,397 | +0.14(+2.36%) |