Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.372 | 5.550 | 5.362 | 5.488 | 1,315,608 | +0.17(+3.21%) |
Sep 29, 2015 | 5.434 | 5.465 | 5.279 | 5.317 | 1,601,738 | -0.12(-2.28%) |
Sep 28, 2015 | 5.519 | 5.542 | 5.434 | 5.442 | 627,203 | -0.11(-1.96%) |
Sep 25, 2015 | 5.768 | 5.768 | 5.550 | 5.550 | 843,390 | -0.16(-2.72%) |
Sep 24, 2015 | 5.527 | 5.721 | 5.504 | 5.705 | 679,844 | +0.13(+2.37%) |
Sep 23, 2015 | 5.620 | 5.628 | 5.473 | 5.573 | 880,597 | -0.03(-0.55%) |
Sep 22, 2015 | 5.651 | 5.713 | 5.566 | 5.605 | 896,441 | -0.15(-2.56%) |
Sep 21, 2015 | 5.667 | 5.806 | 5.628 | 5.752 | 668,490 | +0.13(+2.35%) |
Sep 18, 2015 | 5.643 | 5.737 | 5.566 | 5.620 | 1,118,575 | -0.09(-1.63%) |
Sep 17, 2015 | 5.690 | 5.791 | 5.667 | 5.713 | 499,499 | +0.00(+0.00%) |
Sep 16, 2015 | 5.542 | 5.752 | 5.542 | 5.713 | 637,385 | +0.20(+3.66%) |
Sep 15, 2015 | 5.488 | 5.535 | 5.457 | 5.511 | 792,044 | +0.05(+0.85%) |
Sep 14, 2015 | 5.581 | 5.581 | 5.465 | 5.465 | 479,259 | -0.10(-1.81%) |
Sep 11, 2015 | 5.566 | 5.612 | 5.519 | 5.566 | 406,726 | -0.05(-0.83%) |
Sep 10, 2015 | 5.620 | 5.705 | 5.589 | 5.612 | 320,443 | -0.02(-0.41%) |
Sep 09, 2015 | 5.799 | 5.806 | 5.636 | 5.636 | 514,122 | -0.08(-1.36%) |
Sep 08, 2015 | 5.705 | 5.799 | 5.667 | 5.713 | 534,447 | +0.11(+1.94%) |
Sep 04, 2015 | 5.597 | 5.605 | 5.605 | 5.605 | 553,814 | -0.05(-0.82%) |
Sep 03, 2015 | 5.737 | 5.775 | 5.620 | 5.651 | 753,537 | -0.08(-1.35%) |
Sep 02, 2015 | 5.737 | 5.752 | 5.620 | 5.729 | 807,506 | +0.08(+1.37%) |
Sep 01, 2015 | 5.752 | 5.845 | 5.636 | 5.651 | 756,308 | -0.25(-4.21%) |
Aug 31, 2015 | 5.861 | 5.907 | 5.830 | 5.900 | 673,341 | +0.00(+0.00%) |
Aug 28, 2015 | 5.729 | 5.907 | 5.667 | 5.900 | 700,341 | +0.16(+2.70%) |
Aug 27, 2015 | 5.783 | 5.853 | 5.690 | 5.744 | 709,836 | +0.00(+0.00%) |
Aug 26, 2015 | 5.705 | 5.806 | 5.527 | 5.744 | 1,786,080 | +0.16(+2.92%) |
Aug 25, 2015 | 5.558 | 5.612 | 5.352 | 5.581 | 1,585,575 | +0.19(+3.60%) |
Aug 24, 2015 | 5.434 | 5.651 | 5.379 | 5.387 | 1,470,241 | -0.41(-7.09%) |
Aug 21, 2015 | 5.760 | 5.954 | 5.643 | 5.799 | 920,933 | -0.08(-1.32%) |
Aug 20, 2015 | 5.954 | 6.024 | 5.872 | 5.876 | 677,385 | -0.13(-2.20%) |
Aug 19, 2015 | 5.931 | 6.055 | 5.799 | 6.008 | 802,909 | +0.03(+0.52%) |
Aug 18, 2015 | 6.070 | 6.070 | 5.907 | 5.977 | 928,955 | -0.09(-1.53%) |
Aug 17, 2015 | 5.985 | 6.078 | 5.946 | 6.070 | 590,912 | +0.06(+1.03%) |
Aug 14, 2015 | 5.977 | 6.039 | 5.938 | 6.008 | 511,528 | +0.02(+0.39%) |
Aug 13, 2015 | 6.101 | 6.163 | 5.958 | 5.985 | 613,984 | -0.12(-1.91%) |
Aug 12, 2015 | 6.000 | 6.171 | 5.907 | 6.101 | 850,427 | +0.05(+0.90%) |
Aug 11, 2015 | 6.140 | 6.148 | 6.000 | 6.047 | 586,724 | -0.12(-1.89%) |
Aug 10, 2015 | 5.931 | 6.183 | 5.907 | 6.163 | 744,733 | +0.26(+4.34%) |
Aug 07, 2015 | 6.109 | 6.156 | 5.907 | 5.907 | 990,817 | -0.25(-4.04%) |
Aug 06, 2015 | 6.163 | 6.187 | 6.059 | 6.156 | 772,467 | +0.02(+0.25%) |
Aug 05, 2015 | 6.148 | 6.187 | 6.024 | 6.140 | 709,194 | +0.09(+1.41%) |
Aug 04, 2015 | 5.962 | 6.078 | 5.853 | 6.055 | 898,939 | +0.01(+0.13%) |
Aug 03, 2015 | 6.342 | 6.427 | 6.039 | 6.047 | 1,055,650 | -0.30(-4.77%) |
Jul 31, 2015 | 6.295 | 6.365 | 6.226 | 6.350 | 1,509,987 | +0.08(+1.24%) |
Jul 30, 2015 | 6.210 | 6.295 | 6.132 | 6.272 | 1,747,474 | +0.03(+0.50%) |
Jul 29, 2015 | 6.521 | 6.521 | 6.063 | 6.241 | 1,925,492 | +0.66(+11.82%) |
Jul 28, 2015 | 5.558 | 5.589 | 5.395 | 5.581 | 736,031 | +0.05(+0.84%) |
Jul 27, 2015 | 5.434 | 5.566 | 5.364 | 5.535 | 773,483 | +0.06(+1.13%) |
Jul 24, 2015 | 5.721 | 5.752 | 5.473 | 5.473 | 530,688 | -0.26(-4.60%) |
Jul 23, 2015 | 5.705 | 5.744 | 5.663 | 5.737 | 706,801 | +0.04(+0.68%) |
Jul 22, 2015 | 5.737 | 5.799 | 5.663 | 5.698 | 401,098 | -0.07(-1.21%) |
Jul 21, 2015 | 5.775 | 5.861 | 5.690 | 5.768 | 345,999 | -0.03(-0.54%) |
Jul 20, 2015 | 5.907 | 5.931 | 5.752 | 5.799 | 382,960 | -0.12(-2.10%) |
Jul 17, 2015 | 5.977 | 6.000 | 5.861 | 5.923 | 524,801 | -0.04(-0.65%) |
Jul 16, 2015 | 5.969 | 6.101 | 5.946 | 5.962 | 565,247 | +0.00(+0.00%) |
Jul 15, 2015 | 6.109 | 6.125 | 5.923 | 5.962 | 365,537 | -0.14(-2.29%) |
Jul 14, 2015 | 6.078 | 6.140 | 6.055 | 6.101 | 414,231 | +0.01(+0.13%) |
Jul 13, 2015 | 6.024 | 6.101 | 5.981 | 6.094 | 414,345 | +0.10(+1.68%) |
Jul 10, 2015 | 5.837 | 6.016 | 5.814 | 5.993 | 646,964 | +0.23(+3.90%) |
Jul 09, 2015 | 5.900 | 5.962 | 5.729 | 5.768 | 588,554 | -0.05(-0.93%) |
Jul 08, 2015 | 5.938 | 5.969 | 5.763 | 5.822 | 378,652 | -0.16(-2.72%) |
Jul 07, 2015 | 5.962 | 6.008 | 5.822 | 5.985 | 604,067 | -0.01(-0.13%) |
Jul 06, 2015 | 5.985 | 6.086 | 5.915 | 5.993 | 517,765 | -0.05(-0.90%) |
Jul 02, 2015 | 6.140 | 6.047 | 6.047 | 6.047 | 526,117 | -0.06(-1.02%) |
Jul 01, 2015 | 6.101 | 6.156 | 6.039 | 6.109 | 740,551 | +0.08(+1.29%) |
Jun 30, 2015 | 6.140 | 6.189 | 6.024 | 6.031 | 1,074,695 | -0.10(-1.65%) |
Jun 29, 2015 | 6.086 | 6.187 | 6.024 | 6.132 | 961,711 | -0.02(-0.25%) |
Jun 26, 2015 | 5.868 | 6.187 | 5.837 | 6.148 | 2,179,368 | +0.31(+5.32%) |
Jun 25, 2015 | 5.830 | 5.872 | 5.760 | 5.837 | 820,436 | +0.05(+0.80%) |
Jun 24, 2015 | 5.822 | 5.853 | 5.775 | 5.791 | 615,012 | -0.03(-0.53%) |
Jun 23, 2015 | 5.775 | 5.830 | 5.775 | 5.822 | 598,329 | +0.04(+0.67%) |
Jun 22, 2015 | 5.938 | 5.938 | 5.705 | 5.783 | 757,334 | -0.12(-1.97%) |
Jun 19, 2015 | 5.876 | 5.931 | 5.830 | 5.900 | 835,477 | +0.04(+0.66%) |
Jun 18, 2015 | 5.868 | 5.907 | 5.814 | 5.861 | 679,079 | +0.02(+0.40%) |
Jun 17, 2015 | 5.907 | 5.915 | 5.830 | 5.837 | 653,187 | -0.04(-0.66%) |
Jun 16, 2015 | 5.783 | 5.907 | 5.744 | 5.876 | 859,498 | +0.09(+1.61%) |
Jun 15, 2015 | 5.752 | 5.783 | 5.667 | 5.783 | 844,864 | -0.02(-0.40%) |
Jun 12, 2015 | 5.791 | 5.824 | 5.744 | 5.806 | 496,780 | +0.00(+0.00%) |
Jun 11, 2015 | 5.783 | 5.822 | 5.760 | 5.806 | 371,738 | +0.03(+0.54%) |
Jun 10, 2015 | 5.721 | 5.861 | 5.721 | 5.775 | 565,776 | +0.07(+1.22%) |
Jun 09, 2015 | 5.659 | 5.760 | 5.616 | 5.705 | 449,967 | +0.05(+0.96%) |
Jun 08, 2015 | 5.713 | 5.752 | 5.636 | 5.651 | 459,693 | -0.09(-1.62%) |
Jun 05, 2015 | 5.597 | 5.744 | 5.551 | 5.744 | 655,203 | +0.13(+2.35%) |
Jun 04, 2015 | 5.705 | 5.752 | 5.566 | 5.612 | 791,073 | -0.15(-2.56%) |
Jun 03, 2015 | 5.791 | 5.871 | 5.752 | 5.760 | 824,922 | -0.01(-0.13%) |
Jun 02, 2015 | 5.690 | 5.814 | 5.682 | 5.768 | 616,433 | +0.03(+0.54%) |
Jun 01, 2015 | 5.752 | 5.822 | 5.659 | 5.737 | 485,866 | +0.03(+0.54%) |
May 29, 2015 | 5.876 | 5.900 | 5.643 | 5.705 | 1,247,429 | -0.19(-3.29%) |
May 28, 2015 | 5.900 | 5.946 | 5.876 | 5.900 | 352,898 | -0.02(-0.39%) |
May 27, 2015 | 5.892 | 5.938 | 5.830 | 5.923 | 866,021 | +0.06(+1.06%) |
May 26, 2015 | 5.993 | 6.008 | 5.814 | 5.861 | 695,690 | -0.15(-2.45%) |
May 22, 2015 | 6.000 | 6.008 | 6.008 | 6.008 | 990,013 | -0.01(-0.13%) |
May 21, 2015 | 6.132 | 6.226 | 5.985 | 6.016 | 1,089,552 | -0.13(-2.15%) |
May 20, 2015 | 6.179 | 6.194 | 6.117 | 6.148 | 567,247 | -0.02(-0.25%) |
May 19, 2015 | 6.163 | 6.179 | 6.086 | 6.163 | 725,610 | -0.01(-0.13%) |
May 18, 2015 | 6.156 | 6.210 | 6.109 | 6.171 | 923,909 | +0.02(+0.25%) |
May 15, 2015 | 6.194 | 6.225 | 6.101 | 6.156 | 835,938 | -0.05(-0.88%) |
May 14, 2015 | 6.094 | 6.210 | 6.078 | 6.210 | 932,325 | +0.14(+2.30%) |
May 13, 2015 | 6.109 | 6.179 | 6.055 | 6.070 | 730,856 | +0.00(+0.00%) |
May 12, 2015 | 6.117 | 6.140 | 5.977 | 6.070 | 754,766 | -0.08(-1.26%) |
May 11, 2015 | 6.125 | 6.257 | 6.125 | 6.148 | 1,080,050 | +0.02(+0.38%) |
May 08, 2015 | 5.993 | 6.148 | 5.993 | 6.125 | 787,796 | +0.15(+2.47%) |
May 07, 2015 | 5.868 | 6.035 | 5.860 | 5.977 | 789,193 | +0.10(+1.72%) |
May 06, 2015 | 5.954 | 6.022 | 5.837 | 5.876 | 1,053,107 | -0.11(-1.82%) |
May 05, 2015 | 6.140 | 6.208 | 5.923 | 5.985 | 939,114 | -0.19(-3.02%) |
May 04, 2015 | 6.210 | 6.264 | 6.140 | 6.171 | 726,815 | -0.04(-0.62%) |
May 01, 2015 | 6.125 | 6.233 | 6.109 | 6.210 | 1,018,157 | +0.10(+1.65%) |
Apr 30, 2015 | 6.218 | 6.249 | 6.078 | 6.109 | 1,695,148 | -0.15(-2.36%) |
Apr 29, 2015 | 6.637 | 6.722 | 6.194 | 6.257 | 1,347,552 | -0.29(-4.39%) |
Apr 28, 2015 | 6.358 | 6.629 | 6.358 | 6.544 | 879,972 | +0.19(+2.93%) |
Apr 27, 2015 | 6.482 | 6.583 | 6.334 | 6.358 | 632,226 | -0.13(-2.03%) |
Apr 24, 2015 | 6.451 | 6.528 | 6.365 | 6.489 | 731,616 | +0.03(+0.48%) |
Apr 23, 2015 | 6.521 | 6.552 | 6.412 | 6.458 | 512,667 | -0.12(-1.77%) |
Apr 22, 2015 | 6.482 | 6.652 | 6.435 | 6.575 | 674,868 | +0.10(+1.56%) |
Apr 21, 2015 | 6.583 | 6.595 | 6.443 | 6.474 | 562,304 | -0.10(-1.53%) |
Apr 20, 2015 | 6.458 | 6.583 | 6.458 | 6.575 | 643,028 | +0.16(+2.42%) |
Apr 17, 2015 | 6.497 | 6.513 | 6.365 | 6.420 | 678,453 | -0.14(-2.13%) |
Apr 16, 2015 | 6.668 | 6.676 | 6.528 | 6.559 | 632,571 | -0.12(-1.86%) |
Apr 15, 2015 | 6.753 | 6.792 | 6.652 | 6.684 | 674,400 | -0.06(-0.92%) |
Apr 14, 2015 | 6.691 | 6.792 | 6.652 | 6.746 | 1,203,255 | +0.08(+1.16%) |
Apr 13, 2015 | 6.606 | 6.715 | 6.559 | 6.668 | 979,240 | +0.09(+1.30%) |
Apr 10, 2015 | 6.521 | 6.598 | 6.482 | 6.583 | 940,708 | +0.09(+1.44%) |
Apr 09, 2015 | 6.334 | 6.497 | 6.303 | 6.489 | 954,750 | +0.14(+2.20%) |
Apr 08, 2015 | 6.272 | 6.350 | 6.202 | 6.350 | 974,652 | +0.09(+1.49%) |
Apr 07, 2015 | 6.389 | 6.427 | 6.245 | 6.257 | 1,009,743 | -0.12(-1.83%) |
Apr 06, 2015 | 6.288 | 6.427 | 6.288 | 6.373 | 1,007,990 | +0.03(+0.49%) |
Apr 02, 2015 | 6.288 | 6.342 | 6.342 | 6.342 | 1,009,980 | +0.06(+0.99%) |
Apr 01, 2015 | 6.396 | 6.482 | 6.218 | 6.280 | 1,409,049 | -0.17(-2.65%) |
Mar 31, 2015 | 6.396 | 6.474 | 6.257 | 6.451 | 1,222,981 | +0.01(+0.12%) |
Mar 30, 2015 | 6.280 | 6.443 | 6.280 | 6.443 | 1,018,596 | +0.18(+2.85%) |
Mar 27, 2015 | 6.125 | 6.264 | 6.125 | 6.264 | 1,075,252 | +0.16(+2.54%) |
Mar 26, 2015 | 6.179 | 6.210 | 6.094 | 6.109 | 1,259,515 | -0.07(-1.13%) |
Mar 25, 2015 | 6.257 | 6.272 | 6.163 | 6.179 | 949,236 | -0.06(-1.00%) |
Mar 24, 2015 | 6.117 | 6.249 | 6.101 | 6.241 | 761,213 | +0.11(+1.77%) |
Mar 23, 2015 | 6.047 | 6.218 | 6.000 | 6.132 | 1,396,128 | +0.09(+1.41%) |
Mar 20, 2015 | 5.837 | 6.063 | 5.822 | 6.047 | 1,177,735 | +0.26(+4.42%) |
Mar 19, 2015 | 5.799 | 5.884 | 5.737 | 5.791 | 686,972 | -0.04(-0.67%) |
Mar 18, 2015 | 5.752 | 5.896 | 5.713 | 5.830 | 1,286,946 | +0.07(+1.21%) |
Mar 17, 2015 | 5.760 | 5.830 | 5.744 | 5.760 | 1,015,115 | -0.04(-0.67%) |
Mar 16, 2015 | 5.830 | 5.861 | 5.791 | 5.799 | 915,724 | -0.02(-0.27%) |
Mar 13, 2015 | 5.837 | 5.915 | 5.775 | 5.814 | 1,157,056 | -0.02(-0.40%) |
Mar 12, 2015 | 5.744 | 5.853 | 5.729 | 5.837 | 754,496 | +0.15(+2.59%) |
Mar 11, 2015 | 5.612 | 5.713 | 5.581 | 5.690 | 994,545 | +0.08(+1.38%) |
Mar 10, 2015 | 5.737 | 5.799 | 5.612 | 5.612 | 1,154,213 | -0.19(-3.21%) |
Mar 09, 2015 | 5.884 | 5.900 | 5.799 | 5.799 | 588,165 | -0.07(-1.19%) |
Mar 06, 2015 | 5.814 | 5.938 | 5.806 | 5.868 | 809,365 | +0.01(+0.13%) |
Mar 05, 2015 | 5.783 | 5.868 | 5.721 | 5.861 | 1,088,465 | +0.07(+1.21%) |
Mar 04, 2015 | 5.861 | 5.884 | 5.768 | 5.791 | 994,941 | -0.09(-1.58%) |
Mar 03, 2015 | 5.884 | 5.907 | 5.845 | 5.884 | 1,342,703 | -0.04(-0.66%) |
Mar 02, 2015 | 5.907 | 5.946 | 5.845 | 5.923 | 917,270 | +0.02(+0.26%) |
Feb 27, 2015 | 5.806 | 5.962 | 5.799 | 5.907 | 1,192,090 | +0.10(+1.74%) |
Feb 26, 2015 | 5.845 | 5.884 | 5.791 | 5.806 | 1,152,233 | -0.04(-0.66%) |
Feb 25, 2015 | 5.861 | 5.915 | 5.775 | 5.845 | 888,369 | -0.03(-0.53%) |
Feb 24, 2015 | 5.954 | 5.977 | 5.814 | 5.876 | 1,345,517 | -0.07(-1.17%) |
Feb 23, 2015 | 5.977 | 6.008 | 5.868 | 5.946 | 699,065 | -0.02(-0.39%) |
Feb 20, 2015 | 6.039 | 6.047 | 5.861 | 5.969 | 768,853 | -0.06(-1.03%) |
Feb 19, 2015 | 5.954 | 6.140 | 5.954 | 6.031 | 1,151,653 | +0.05(+0.78%) |
Feb 18, 2015 | 6.063 | 6.132 | 5.915 | 5.985 | 1,169,546 | -0.09(-1.41%) |
Feb 17, 2015 | 6.055 | 6.078 | 5.977 | 6.070 | 1,319,482 | +0.02(+0.26%) |
Feb 13, 2015 | 5.876 | 6.055 | 6.055 | 6.055 | 1,381,767 | +0.18(+3.04%) |
Feb 12, 2015 | 5.837 | 5.915 | 5.799 | 5.876 | 1,707,608 | +0.05(+0.80%) |
Feb 11, 2015 | 5.791 | 6.035 | 5.473 | 5.830 | 3,969,693 | -0.43(-6.94%) |
Feb 10, 2015 | 6.171 | 6.264 | 6.078 | 6.264 | 1,179,190 | +0.16(+2.54%) |
Feb 09, 2015 | 6.156 | 6.257 | 6.101 | 6.109 | 698,725 | -0.05(-0.76%) |
Feb 06, 2015 | 6.163 | 6.233 | 6.094 | 6.156 | 675,043 | +0.03(+0.51%) |
Feb 05, 2015 | 6.063 | 6.194 | 6.000 | 6.125 | 1,212,636 | +0.10(+1.68%) |
Feb 04, 2015 | 6.264 | 6.288 | 5.969 | 6.024 | 1,509,031 | -0.29(-4.67%) |
Feb 03, 2015 | 6.334 | 6.427 | 6.171 | 6.319 | 1,630,022 | +0.01(+0.12%) |
Feb 02, 2015 | 6.163 | 6.311 | 6.101 | 6.311 | 989,202 | +0.16(+2.65%) |
Jan 30, 2015 | 6.373 | 6.435 | 6.132 | 6.148 | 882,988 | -0.29(-4.46%) |
Jan 29, 2015 | 6.396 | 6.458 | 6.264 | 6.435 | 613,639 | +0.04(+0.61%) |
Jan 28, 2015 | 6.505 | 6.567 | 6.358 | 6.396 | 656,597 | -0.05(-0.84%) |
Jan 27, 2015 | 6.521 | 6.621 | 6.443 | 6.451 | 658,647 | -0.12(-1.77%) |
Jan 26, 2015 | 6.598 | 6.598 | 6.505 | 6.567 | 568,275 | -0.04(-0.59%) |
Jan 23, 2015 | 6.606 | 6.660 | 6.552 | 6.606 | 658,716 | +0.01(+0.12%) |
Jan 22, 2015 | 6.466 | 6.606 | 6.342 | 6.598 | 646,340 | +0.16(+2.53%) |
Jan 21, 2015 | 6.373 | 6.536 | 6.334 | 6.435 | 1,008,201 | +0.05(+0.85%) |
Jan 20, 2015 | 6.544 | 6.559 | 6.373 | 6.381 | 809,141 | -0.14(-2.14%) |
Jan 16, 2015 | 6.319 | 6.528 | 6.264 | 6.521 | 1,223,591 | +0.16(+2.56%) |
Jan 15, 2015 | 6.443 | 6.443 | 6.295 | 6.358 | 1,256,282 | -0.09(-1.33%) |
Jan 14, 2015 | 6.358 | 6.451 | 6.272 | 6.443 | 796,913 | +0.00(+0.00%) |
Jan 13, 2015 | 6.505 | 6.722 | 6.404 | 6.443 | 1,170,177 | -0.03(-0.48%) |
Jan 12, 2015 | 6.637 | 6.637 | 6.420 | 6.474 | 912,475 | -0.17(-2.57%) |
Jan 09, 2015 | 6.746 | 6.757 | 6.645 | 6.645 | 804,518 | -0.10(-1.50%) |
Jan 08, 2015 | 6.505 | 6.761 | 6.497 | 6.746 | 1,449,828 | +0.28(+4.32%) |
Jan 07, 2015 | 6.544 | 6.606 | 6.420 | 6.466 | 1,422,323 | -0.05(-0.83%) |
Jan 06, 2015 | 6.684 | 6.753 | 6.404 | 6.521 | 1,805,192 | -0.17(-2.55%) |
Jan 05, 2015 | 6.792 | 6.792 | 6.598 | 6.691 | 1,065,457 | -0.13(-1.93%) |
Jan 02, 2015 | 7.041 | 7.142 | 6.761 | 6.823 | 1,011,720 | -0.17(-2.44%) |
Dec 31, 2014 | 7.041 | 6.994 | 6.994 | 6.994 | 826,664 | -0.03(-0.44%) |
Dec 30, 2014 | 7.064 | 7.142 | 6.916 | 7.025 | 1,397,702 | -0.07(-0.98%) |
Dec 29, 2014 | 7.064 | 7.134 | 7.048 | 7.095 | 912,114 | +0.03(+0.44%) |
Dec 26, 2014 | 7.103 | 7.142 | 7.033 | 7.064 | 909,458 | -0.02(-0.22%) |
Dec 24, 2014 | 7.002 | 7.079 | 7.079 | 7.079 | 514,652 | +0.10(+1.45%) |
Dec 23, 2014 | 7.017 | 7.025 | 6.916 | 6.979 | 820,452 | +0.02(+0.33%) |
Dec 22, 2014 | 6.909 | 7.010 | 6.885 | 6.955 | 1,085,096 | +0.05(+0.67%) |
Dec 19, 2014 | 6.862 | 6.947 | 6.823 | 6.909 | 1,879,685 | +0.02(+0.34%) |
Dec 18, 2014 | 6.971 | 6.986 | 6.769 | 6.885 | 1,626,705 | +0.02(+0.34%) |
Dec 17, 2014 | 6.652 | 6.878 | 6.629 | 6.862 | 1,522,426 | +0.21(+3.15%) |
Dec 16, 2014 | 6.746 | 6.916 | 6.652 | 6.652 | 2,242,303 | -0.12(-1.83%) |
Dec 15, 2014 | 6.870 | 6.955 | 6.746 | 6.777 | 1,252,780 | -0.06(-0.91%) |
Dec 12, 2014 | 6.800 | 6.986 | 6.800 | 6.839 | 1,377,631 | -0.08(-1.12%) |
Dec 11, 2014 | 7.188 | 7.297 | 6.893 | 6.916 | 4,365,339 | -0.26(-3.57%) |
Dec 10, 2014 | 7.242 | 7.336 | 7.149 | 7.173 | 1,425,211 | -0.12(-1.70%) |
Dec 09, 2014 | 7.033 | 7.312 | 6.901 | 7.297 | 1,846,701 | +0.16(+2.29%) |
Dec 08, 2014 | 7.281 | 7.305 | 7.134 | 7.134 | 1,507,460 | -0.16(-2.23%) |
Dec 05, 2014 | 7.142 | 7.324 | 7.134 | 7.297 | 1,198,652 | +0.16(+2.29%) |
Dec 04, 2014 | 7.149 | 7.250 | 7.103 | 7.134 | 1,512,912 | -0.04(-0.54%) |
Dec 03, 2014 | 6.916 | 7.180 | 6.878 | 7.173 | 1,132,944 | +0.26(+3.82%) |
Dec 02, 2014 | 6.761 | 7.017 | 6.730 | 6.909 | 1,700,577 | +0.18(+2.65%) |
Dec 01, 2014 | 6.777 | 6.792 | 6.676 | 6.730 | 1,546,906 | -0.07(-1.03%) |
Nov 28, 2014 | 7.033 | 7.072 | 6.800 | 6.800 | 1,230,535 | -0.26(-3.63%) |
Nov 26, 2014 | 6.979 | 7.056 | 7.056 | 7.056 | 887,211 | +0.11(+1.56%) |
Nov 25, 2014 | 6.986 | 6.986 | 6.932 | 6.947 | 1,023,866 | -0.05(-0.67%) |
Nov 24, 2014 | 6.909 | 7.010 | 6.870 | 6.994 | 1,044,650 | +0.12(+1.81%) |
Nov 21, 2014 | 7.033 | 7.056 | 6.816 | 6.870 | 1,463,488 | -0.12(-1.78%) |
Nov 20, 2014 | 6.924 | 7.002 | 6.909 | 6.994 | 1,613,744 | +0.05(+0.67%) |
Nov 19, 2014 | 6.901 | 6.986 | 6.792 | 6.947 | 1,133,412 | +0.05(+0.67%) |
Nov 18, 2014 | 6.986 | 7.002 | 6.893 | 6.901 | 1,095,976 | -0.06(-0.89%) |
Nov 17, 2014 | 6.932 | 7.025 | 6.847 | 6.963 | 1,363,503 | -0.02(-0.22%) |
Nov 14, 2014 | 6.847 | 6.994 | 6.839 | 6.979 | 1,912,465 | +0.15(+2.16%) |
Nov 13, 2014 | 6.924 | 6.955 | 6.831 | 6.831 | 1,452,125 | -0.05(-0.68%) |
Nov 12, 2014 | 6.684 | 6.909 | 6.684 | 6.878 | 1,729,574 | +0.18(+2.67%) |
Nov 11, 2014 | 6.854 | 6.893 | 6.691 | 6.699 | 1,376,677 | -0.17(-2.49%) |
Nov 10, 2014 | 6.652 | 6.979 | 6.645 | 6.870 | 3,067,036 | +0.23(+3.51%) |
Nov 07, 2014 | 6.598 | 6.715 | 6.559 | 6.637 | 2,483,505 | +0.00(+0.00%) |
Nov 06, 2014 | 6.652 | 6.684 | 6.536 | 6.637 | 1,712,810 | +0.01(+0.12%) |
Nov 05, 2014 | 6.559 | 6.687 | 6.552 | 6.629 | 2,050,218 | +0.10(+1.55%) |
Nov 04, 2014 | 6.451 | 6.571 | 6.396 | 6.528 | 1,596,586 | +0.06(+0.96%) |
Nov 03, 2014 | 6.443 | 6.583 | 6.389 | 6.466 | 2,576,022 | +0.08(+1.21%) |
Oct 31, 2014 | 6.288 | 6.389 | 6.202 | 6.389 | 2,708,352 | +0.26(+4.18%) |
Oct 30, 2014 | 6.342 | 6.365 | 6.125 | 6.132 | 3,645,814 | -0.42(-6.40%) |
Oct 29, 2014 | 6.171 | 6.753 | 6.132 | 6.552 | 8,139,933 | +0.85(+14.99%) |
Oct 28, 2014 | 5.636 | 5.806 | 5.612 | 5.698 | 1,772,816 | +0.09(+1.66%) |
Oct 27, 2014 | 5.550 | 5.628 | 5.589 | 5.605 | 813,950 | +0.02(+0.28%) |
Oct 24, 2014 | 5.605 | 5.620 | 5.535 | 5.589 | 764,332 | +0.00(+0.00%) |
Oct 23, 2014 | 5.573 | 5.667 | 5.496 | 5.589 | 2,196,588 | +0.09(+1.69%) |
Oct 22, 2014 | 5.519 | 5.624 | 5.480 | 5.496 | 2,385,855 | -0.01(-0.14%) |
Oct 21, 2014 | 5.372 | 5.550 | 5.372 | 5.504 | 2,148,226 | +0.16(+2.90%) |
Oct 20, 2014 | 5.317 | 5.418 | 5.263 | 5.348 | 1,375,547 | +0.02(+0.44%) |
Oct 17, 2014 | 5.387 | 5.387 | 5.294 | 5.325 | 1,125,738 | -0.02(-0.29%) |
Oct 16, 2014 | 5.069 | 5.372 | 5.053 | 5.341 | 2,593,991 | +0.16(+2.99%) |
Oct 15, 2014 | 5.092 | 5.224 | 5.030 | 5.185 | 1,803,541 | +0.00(+0.00%) |
Oct 14, 2014 | 5.154 | 5.240 | 5.115 | 5.185 | 1,340,467 | +0.07(+1.37%) |
Oct 13, 2014 | 5.123 | 5.216 | 5.100 | 5.115 | 873,404 | -0.02(-0.45%) |
Oct 10, 2014 | 5.123 | 5.209 | 5.100 | 5.139 | 1,315,556 | -0.02(-0.30%) |
Oct 09, 2014 | 5.341 | 5.348 | 5.147 | 5.154 | 2,256,580 | -0.20(-3.77%) |
Oct 08, 2014 | 5.201 | 5.372 | 5.162 | 5.356 | 1,268,748 | +0.12(+2.37%) |
Oct 07, 2014 | 5.310 | 5.372 | 5.220 | 5.232 | 1,135,787 | -0.09(-1.61%) |
Oct 06, 2014 | 5.341 | 5.364 | 5.271 | 5.317 | 932,048 | -0.02(-0.44%) |
Oct 03, 2014 | 5.294 | 5.372 | 5.236 | 5.341 | 714,691 | +0.12(+2.23%) |
Oct 02, 2014 | 5.247 | 5.356 | 5.131 | 5.224 | 2,617,208 | -0.04(-0.74%) |