Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.860 | 4.810 | 4.810 | 4.810 | 86,900 | -0.05(-1.03%) |
Dec 30, 2015 | 4.820 | 4.910 | 4.780 | 4.860 | 104,355 | -0.07(-1.42%) |
Dec 29, 2015 | 4.990 | 5.080 | 4.850 | 4.930 | 78,898 | -0.01(-0.20%) |
Dec 28, 2015 | 4.860 | 4.970 | 4.860 | 4.940 | 138,699 | -0.03(-0.60%) |
Dec 24, 2015 | 5.000 | 4.970 | 4.970 | 4.970 | 47,500 | -0.03(-0.60%) |
Dec 23, 2015 | 4.970 | 5.010 | 4.730 | 5.000 | 145,959 | +0.03(+0.60%) |
Dec 22, 2015 | 4.970 | 5.010 | 4.890 | 4.970 | 92,303 | +0.01(+0.20%) |
Dec 21, 2015 | 4.800 | 5.050 | 4.800 | 4.960 | 58,799 | +0.16(+3.33%) |
Dec 18, 2015 | 4.990 | 5.300 | 4.700 | 4.800 | 230,934 | -0.20(-4.00%) |
Dec 17, 2015 | 5.300 | 5.410 | 4.880 | 5.000 | 61,415 | -0.34(-6.37%) |
Dec 16, 2015 | 5.340 | 5.420 | 5.200 | 5.340 | 190,070 | +0.00(+0.00%) |
Dec 15, 2015 | 5.150 | 5.390 | 5.070 | 5.340 | 48,366 | +0.11(+2.10%) |
Dec 14, 2015 | 5.420 | 5.600 | 5.184 | 5.230 | 87,825 | -0.03(-0.57%) |
Dec 11, 2015 | 5.270 | 5.350 | 5.220 | 5.260 | 72,810 | -0.27(-4.88%) |
Dec 10, 2015 | 5.760 | 5.760 | 5.230 | 5.530 | 157,048 | -0.27(-4.66%) |
Dec 09, 2015 | 5.660 | 5.980 | 5.660 | 5.800 | 30,750 | -0.01(-0.17%) |
Dec 08, 2015 | 5.850 | 5.970 | 5.680 | 5.810 | 129,354 | -0.10(-1.69%) |
Dec 07, 2015 | 5.950 | 5.950 | 5.681 | 5.910 | 91,075 | -0.09(-1.50%) |
Dec 04, 2015 | 6.020 | 6.080 | 5.930 | 6.000 | 61,519 | -0.07(-1.15%) |
Dec 03, 2015 | 6.150 | 6.250 | 6.060 | 6.070 | 32,553 | -0.02(-0.33%) |
Dec 02, 2015 | 6.400 | 6.450 | 6.030 | 6.090 | 84,996 | -0.37(-5.73%) |
Dec 01, 2015 | 6.220 | 6.540 | 5.980 | 6.460 | 62,372 | +0.31(+5.04%) |
Nov 30, 2015 | 6.130 | 6.300 | 6.030 | 6.150 | 50,691 | +0.05(+0.82%) |
Nov 27, 2015 | 6.150 | 6.230 | 6.040 | 6.100 | 14,612 | -0.10(-1.61%) |
Nov 25, 2015 | 6.000 | 6.200 | 6.200 | 6.200 | 46,900 | +0.14(+2.31%) |
Nov 24, 2015 | 5.900 | 6.060 | 5.890 | 6.060 | 92,231 | +0.16(+2.71%) |
Nov 23, 2015 | 5.840 | 6.000 | 5.760 | 5.900 | 116,593 | +0.01(+0.17%) |
Nov 20, 2015 | 6.080 | 6.080 | 5.800 | 5.890 | 98,857 | -0.09(-1.51%) |
Nov 19, 2015 | 6.060 | 6.140 | 5.840 | 5.980 | 44,478 | -0.08(-1.32%) |
Nov 18, 2015 | 6.050 | 6.150 | 5.850 | 6.060 | 62,923 | +0.00(+0.00%) |
Nov 17, 2015 | 6.010 | 6.100 | 5.960 | 6.060 | 59,581 | +0.03(+0.50%) |
Nov 16, 2015 | 6.070 | 6.110 | 5.900 | 6.030 | 92,237 | +0.06(+1.01%) |
Nov 13, 2015 | 5.880 | 6.020 | 5.771 | 5.970 | 63,039 | -0.01(-0.17%) |
Nov 12, 2015 | 5.960 | 6.090 | 5.930 | 5.980 | 46,407 | -0.01(-0.17%) |
Nov 11, 2015 | 6.150 | 6.150 | 5.980 | 5.990 | 30,881 | -0.20(-3.23%) |
Nov 10, 2015 | 6.170 | 6.280 | 6.000 | 6.190 | 26,699 | -0.01(-0.16%) |
Nov 09, 2015 | 6.200 | 6.450 | 6.000 | 6.200 | 70,589 | -0.30(-4.62%) |
Nov 06, 2015 | 6.910 | 6.940 | 6.260 | 6.500 | 87,007 | -0.45(-6.47%) |
Nov 05, 2015 | 7.540 | 7.540 | 6.780 | 6.950 | 47,774 | -0.12(-1.70%) |
Nov 04, 2015 | 7.350 | 7.430 | 6.930 | 7.070 | 83,345 | -0.14(-1.94%) |
Nov 03, 2015 | 7.180 | 7.470 | 7.100 | 7.210 | 95,640 | +0.05(+0.70%) |
Nov 02, 2015 | 6.940 | 7.280 | 6.820 | 7.160 | 115,684 | +0.26(+3.77%) |
Oct 30, 2015 | 6.710 | 6.910 | 6.525 | 6.900 | 58,066 | +0.24(+3.60%) |
Oct 29, 2015 | 6.510 | 6.690 | 6.490 | 6.660 | 52,037 | +0.09(+1.37%) |
Oct 28, 2015 | 6.090 | 6.590 | 6.035 | 6.570 | 52,956 | +0.48(+7.88%) |
Oct 27, 2015 | 6.250 | 6.290 | 6.070 | 6.090 | 36,409 | -0.25(-3.94%) |
Oct 26, 2015 | 6.660 | 6.660 | 6.290 | 6.340 | 24,428 | -0.38(-5.65%) |
Oct 23, 2015 | 6.730 | 6.890 | 6.620 | 6.720 | 41,671 | -0.10(-1.47%) |
Oct 22, 2015 | 6.480 | 6.910 | 6.480 | 6.820 | 37,393 | +0.33(+5.08%) |
Oct 21, 2015 | 6.740 | 6.830 | 6.470 | 6.490 | 44,095 | -0.29(-4.28%) |
Oct 20, 2015 | 6.730 | 6.860 | 6.710 | 6.780 | 28,154 | +0.05(+0.74%) |
Oct 19, 2015 | 6.800 | 6.880 | 6.700 | 6.730 | 29,369 | -0.10(-1.46%) |
Oct 16, 2015 | 6.920 | 6.920 | 6.600 | 6.830 | 29,931 | -0.04(-0.58%) |
Oct 15, 2015 | 6.610 | 6.940 | 6.610 | 6.870 | 52,528 | +0.27(+4.09%) |
Oct 14, 2015 | 6.530 | 6.680 | 6.500 | 6.600 | 17,881 | +0.09(+1.38%) |
Oct 13, 2015 | 6.520 | 6.700 | 6.500 | 6.510 | 42,270 | -0.06(-0.91%) |
Oct 12, 2015 | 6.750 | 6.840 | 6.500 | 6.570 | 48,954 | -0.18(-2.67%) |
Oct 09, 2015 | 6.940 | 7.050 | 6.700 | 6.750 | 46,465 | -0.11(-1.60%) |
Oct 08, 2015 | 6.940 | 6.980 | 6.850 | 6.860 | 88,367 | -0.09(-1.29%) |
Oct 07, 2015 | 6.850 | 6.980 | 6.540 | 6.950 | 117,823 | +0.14(+2.06%) |
Oct 06, 2015 | 6.170 | 6.810 | 6.150 | 6.810 | 133,096 | +0.74(+12.19%) |
Oct 05, 2015 | 5.940 | 6.100 | 5.800 | 6.070 | 138,604 | +0.23(+3.94%) |
Oct 02, 2015 | 5.500 | 5.840 | 5.500 | 5.840 | 107,126 | +0.27(+4.85%) |
Oct 01, 2015 | 5.570 | 5.890 | 5.500 | 5.570 | 39,184 | +0.02(+0.36%) |
Sep 30, 2015 | 5.850 | 5.970 | 5.500 | 5.550 | 160,796 | -0.29(-4.97%) |
Sep 29, 2015 | 5.860 | 5.940 | 5.770 | 5.840 | 36,349 | +0.00(+0.00%) |
Sep 28, 2015 | 5.890 | 5.920 | 5.830 | 5.840 | 50,136 | -0.05(-0.85%) |
Sep 25, 2015 | 6.010 | 6.010 | 5.850 | 5.890 | 47,330 | -0.04(-0.67%) |
Sep 24, 2015 | 5.850 | 6.080 | 5.850 | 5.930 | 83,193 | -0.05(-0.84%) |
Sep 23, 2015 | 6.060 | 6.150 | 5.930 | 5.980 | 92,417 | +0.02(+0.34%) |
Sep 22, 2015 | 5.780 | 6.000 | 5.770 | 5.960 | 24,948 | +0.14(+2.41%) |
Sep 21, 2015 | 5.750 | 6.010 | 5.750 | 5.820 | 29,154 | +0.12(+2.11%) |
Sep 18, 2015 | 5.860 | 6.110 | 5.630 | 5.700 | 176,390 | -0.26(-4.36%) |
Sep 17, 2015 | 5.900 | 6.120 | 5.900 | 5.960 | 86,973 | +0.04(+0.68%) |
Sep 16, 2015 | 5.690 | 6.000 | 5.690 | 5.920 | 51,750 | +0.20(+3.50%) |
Sep 15, 2015 | 5.580 | 5.800 | 5.580 | 5.720 | 55,915 | +0.14(+2.51%) |
Sep 14, 2015 | 5.670 | 5.670 | 5.390 | 5.580 | 33,893 | -0.11(-1.93%) |
Sep 11, 2015 | 5.740 | 5.770 | 5.550 | 5.690 | 22,258 | -0.19(-3.23%) |
Sep 10, 2015 | 5.560 | 5.880 | 5.560 | 5.880 | 83,408 | +0.41(+7.50%) |
Sep 09, 2015 | 5.540 | 5.600 | 5.390 | 5.470 | 78,138 | +0.06(+1.11%) |
Sep 08, 2015 | 5.600 | 5.740 | 5.260 | 5.410 | 105,461 | -0.10(-1.81%) |
Sep 04, 2015 | 5.370 | 5.510 | 5.510 | 5.510 | 34,500 | +0.05(+0.92%) |
Sep 03, 2015 | 5.720 | 5.780 | 5.390 | 5.460 | 47,777 | -0.25(-4.38%) |
Sep 02, 2015 | 5.750 | 5.750 | 5.370 | 5.710 | 56,795 | +0.04(+0.71%) |
Sep 01, 2015 | 5.730 | 5.840 | 5.590 | 5.670 | 80,800 | -0.20(-3.41%) |
Aug 31, 2015 | 5.490 | 5.870 | 5.270 | 5.870 | 86,265 | +0.33(+5.96%) |
Aug 28, 2015 | 5.060 | 5.590 | 5.010 | 5.540 | 102,655 | +0.41(+7.99%) |
Aug 27, 2015 | 5.070 | 5.170 | 4.980 | 5.130 | 105,647 | +0.10(+1.99%) |
Aug 26, 2015 | 4.620 | 5.170 | 4.090 | 5.030 | 162,752 | +0.52(+11.53%) |
Aug 25, 2015 | 4.610 | 4.610 | 4.370 | 4.510 | 108,975 | +0.00(+0.00%) |
Aug 24, 2015 | 4.560 | 4.730 | 4.420 | 4.510 | 95,583 | -0.31(-6.43%) |
Aug 21, 2015 | 4.120 | 4.930 | 4.020 | 4.820 | 120,122 | +0.07(+1.47%) |
Aug 20, 2015 | 4.770 | 4.970 | 4.750 | 4.750 | 67,460 | -0.06(-1.25%) |
Aug 19, 2015 | 5.060 | 5.060 | 4.730 | 4.810 | 65,752 | -0.26(-5.13%) |
Aug 18, 2015 | 5.080 | 5.200 | 4.960 | 5.070 | 76,182 | -0.05(-0.98%) |
Aug 17, 2015 | 5.000 | 5.250 | 4.980 | 5.120 | 23,036 | +0.09(+1.79%) |
Aug 14, 2015 | 4.980 | 5.150 | 4.940 | 5.030 | 52,359 | +0.01(+0.20%) |
Aug 13, 2015 | 5.340 | 5.340 | 4.870 | 5.020 | 56,495 | -0.37(-6.86%) |
Aug 12, 2015 | 5.340 | 5.500 | 5.240 | 5.390 | 46,666 | +0.00(+0.00%) |
Aug 11, 2015 | 5.320 | 5.455 | 5.230 | 5.390 | 30,560 | -0.04(-0.74%) |
Aug 10, 2015 | 5.200 | 5.500 | 5.030 | 5.430 | 76,510 | +0.24(+4.62%) |
Aug 07, 2015 | 5.310 | 5.550 | 5.110 | 5.190 | 47,189 | -0.19(-3.53%) |
Aug 06, 2015 | 5.150 | 5.470 | 4.990 | 5.380 | 41,608 | +0.26(+5.08%) |
Aug 05, 2015 | 5.440 | 5.440 | 4.940 | 5.120 | 95,646 | -0.01(-0.19%) |
Aug 04, 2015 | 5.120 | 5.300 | 5.040 | 5.130 | 75,579 | -0.01(-0.19%) |
Aug 03, 2015 | 5.160 | 5.245 | 5.040 | 5.140 | 81,997 | -0.08(-1.53%) |
Jul 31, 2015 | 5.350 | 5.385 | 5.170 | 5.220 | 59,806 | -0.14(-2.61%) |
Jul 30, 2015 | 5.500 | 5.580 | 5.300 | 5.360 | 77,737 | -0.16(-2.90%) |
Jul 29, 2015 | 5.450 | 5.650 | 5.300 | 5.520 | 59,393 | +0.02(+0.36%) |
Jul 28, 2015 | 5.380 | 5.620 | 5.360 | 5.500 | 56,083 | +0.07(+1.29%) |
Jul 27, 2015 | 5.250 | 5.470 | 5.190 | 5.430 | 83,799 | +0.10(+1.88%) |
Jul 24, 2015 | 5.490 | 5.550 | 5.270 | 5.330 | 100,436 | -0.22(-3.96%) |
Jul 23, 2015 | 5.830 | 5.930 | 5.340 | 5.550 | 108,573 | -0.32(-5.45%) |
Jul 22, 2015 | 5.870 | 5.940 | 5.800 | 5.870 | 183,155 | +0.02(+0.34%) |
Jul 21, 2015 | 5.860 | 6.050 | 5.805 | 5.850 | 96,475 | +0.01(+0.17%) |
Jul 20, 2015 | 5.830 | 5.860 | 5.710 | 5.840 | 236,950 | -0.05(-0.85%) |
Jul 17, 2015 | 5.870 | 6.030 | 5.800 | 5.890 | 114,950 | +0.05(+0.86%) |
Jul 16, 2015 | 5.900 | 5.900 | 5.840 | 5.840 | 35,827 | +0.01(+0.17%) |
Jul 15, 2015 | 5.990 | 6.030 | 5.800 | 5.830 | 47,187 | -0.15(-2.51%) |
Jul 14, 2015 | 5.890 | 6.040 | 5.880 | 5.980 | 26,980 | +0.11(+1.87%) |
Jul 13, 2015 | 5.860 | 5.970 | 5.850 | 5.870 | 74,324 | +0.01(+0.17%) |
Jul 10, 2015 | 5.900 | 6.000 | 5.860 | 5.860 | 57,932 | -0.05(-0.85%) |
Jul 09, 2015 | 5.920 | 5.980 | 5.870 | 5.910 | 37,559 | +0.07(+1.20%) |
Jul 08, 2015 | 5.850 | 5.940 | 5.800 | 5.840 | 210,655 | -0.05(-0.85%) |
Jul 07, 2015 | 5.970 | 6.050 | 5.818 | 5.890 | 111,594 | -0.08(-1.34%) |
Jul 06, 2015 | 5.780 | 6.200 | 5.770 | 5.970 | 115,420 | -0.07(-1.16%) |
Jul 02, 2015 | 6.460 | 6.040 | 6.040 | 6.040 | 223,100 | -0.28(-4.43%) |
Jul 01, 2015 | 6.630 | 6.695 | 6.240 | 6.320 | 85,707 | -0.27(-4.10%) |
Jun 30, 2015 | 6.630 | 6.650 | 6.530 | 6.590 | 82,940 | +0.00(+0.00%) |
Jun 29, 2015 | 6.820 | 6.860 | 6.550 | 6.590 | 72,396 | -0.28(-4.08%) |
Jun 26, 2015 | 6.980 | 7.000 | 6.740 | 6.870 | 322,159 | -0.06(-0.87%) |
Jun 25, 2015 | 7.030 | 7.040 | 6.900 | 6.930 | 59,509 | -0.05(-0.72%) |
Jun 24, 2015 | 7.000 | 7.060 | 6.850 | 6.980 | 118,715 | +0.01(+0.14%) |
Jun 23, 2015 | 7.000 | 7.050 | 6.890 | 6.970 | 77,035 | -0.03(-0.43%) |
Jun 22, 2015 | 7.020 | 7.020 | 6.810 | 7.000 | 56,554 | +0.02(+0.29%) |
Jun 19, 2015 | 7.020 | 7.020 | 6.680 | 6.980 | 139,418 | -0.02(-0.29%) |
Jun 18, 2015 | 7.120 | 7.120 | 6.940 | 7.000 | 90,996 | -0.08(-1.13%) |
Jun 17, 2015 | 7.390 | 7.450 | 7.040 | 7.080 | 78,233 | -0.25(-3.41%) |
Jun 16, 2015 | 7.270 | 7.350 | 7.210 | 7.330 | 56,001 | +0.02(+0.27%) |
Jun 15, 2015 | 7.120 | 7.360 | 7.050 | 7.310 | 58,642 | +0.20(+2.81%) |
Jun 12, 2015 | 7.110 | 7.300 | 6.910 | 7.110 | 271,065 | +0.04(+0.57%) |
Jun 11, 2015 | 7.180 | 7.180 | 7.010 | 7.070 | 35,162 | -0.14(-1.94%) |
Jun 10, 2015 | 7.340 | 7.350 | 7.100 | 7.210 | 215,531 | -0.04(-0.55%) |
Jun 09, 2015 | 7.050 | 7.310 | 7.050 | 7.250 | 94,629 | +0.20(+2.84%) |
Jun 08, 2015 | 7.710 | 7.740 | 7.030 | 7.050 | 136,441 | -0.58(-7.60%) |
Jun 05, 2015 | 7.710 | 7.970 | 7.590 | 7.630 | 116,368 | +0.02(+0.26%) |
Jun 04, 2015 | 7.630 | 7.740 | 7.600 | 7.610 | 104,153 | +0.00(+0.00%) |
Jun 03, 2015 | 7.500 | 7.745 | 7.327 | 7.610 | 309,127 | +0.09(+1.20%) |
Jun 02, 2015 | 7.130 | 7.580 | 7.060 | 7.520 | 107,642 | +0.52(+7.43%) |
Jun 01, 2015 | 6.960 | 7.010 | 6.900 | 7.000 | 64,040 | +0.10(+1.45%) |
May 29, 2015 | 7.000 | 7.110 | 6.900 | 6.900 | 209,966 | -0.14(-1.99%) |
May 28, 2015 | 7.000 | 7.070 | 6.860 | 7.040 | 87,639 | -0.03(-0.42%) |
May 27, 2015 | 7.110 | 7.130 | 6.950 | 7.070 | 55,607 | -0.05(-0.70%) |
May 26, 2015 | 7.100 | 7.140 | 7.000 | 7.120 | 75,178 | -0.07(-0.97%) |
May 22, 2015 | 7.050 | 7.190 | 7.190 | 7.190 | 102,100 | +0.08(+1.13%) |
May 21, 2015 | 7.100 | 7.170 | 7.050 | 7.110 | 49,770 | +0.04(+0.57%) |
May 20, 2015 | 7.070 | 7.100 | 6.950 | 7.070 | 77,232 | +0.04(+0.57%) |
May 19, 2015 | 6.930 | 7.120 | 6.720 | 7.030 | 66,565 | +0.09(+1.30%) |
May 18, 2015 | 6.750 | 6.960 | 6.730 | 6.940 | 52,624 | +0.18(+2.66%) |
May 15, 2015 | 6.790 | 6.810 | 6.710 | 6.760 | 54,909 | -0.07(-1.02%) |
May 14, 2015 | 6.840 | 6.880 | 6.772 | 6.830 | 50,707 | -0.01(-0.15%) |
May 13, 2015 | 6.810 | 6.950 | 6.800 | 6.840 | 31,654 | -0.03(-0.44%) |
May 12, 2015 | 6.740 | 6.890 | 6.740 | 6.870 | 85,762 | +0.16(+2.38%) |
May 11, 2015 | 6.700 | 6.700 | 6.585 | 6.710 | 95,661 | +0.35(+5.50%) |
May 08, 2015 | 6.280 | 6.410 | 6.100 | 6.360 | 98,923 | +0.12(+1.92%) |
May 07, 2015 | 6.360 | 6.520 | 6.030 | 6.240 | 93,407 | -0.31(-4.73%) |
May 06, 2015 | 6.590 | 6.660 | 6.300 | 6.550 | 64,871 | +0.03(+0.46%) |
May 05, 2015 | 6.570 | 6.610 | 6.250 | 6.520 | 103,810 | -0.06(-0.91%) |
May 04, 2015 | 6.890 | 6.900 | 6.500 | 6.580 | 60,216 | -0.31(-4.50%) |
May 01, 2015 | 6.780 | 6.910 | 6.770 | 6.890 | 75,620 | +0.01(+0.15%) |
Apr 30, 2015 | 7.060 | 7.090 | 6.850 | 6.880 | 54,921 | -0.22(-3.10%) |
Apr 29, 2015 | 6.887 | 7.210 | 6.870 | 7.100 | 60,402 | +0.19(+2.75%) |
Apr 28, 2015 | 6.940 | 6.940 | 6.800 | 6.910 | 86,286 | +0.02(+0.29%) |
Apr 27, 2015 | 6.870 | 6.940 | 6.830 | 6.890 | 67,147 | +0.11(+1.62%) |
Apr 24, 2015 | 6.700 | 6.820 | 6.620 | 6.780 | 45,252 | +0.07(+1.04%) |
Apr 23, 2015 | 6.620 | 6.750 | 6.620 | 6.710 | 37,841 | -0.03(-0.45%) |
Apr 22, 2015 | 6.650 | 6.740 | 6.470 | 6.740 | 39,047 | +0.08(+1.20%) |
Apr 21, 2015 | 7.020 | 7.020 | 6.620 | 6.660 | 48,346 | -0.33(-4.72%) |
Apr 20, 2015 | 6.860 | 7.030 | 6.860 | 6.990 | 145,990 | +0.22(+3.25%) |
Apr 17, 2015 | 6.760 | 6.996 | 6.710 | 6.770 | 125,258 | +0.03(+0.45%) |
Apr 16, 2015 | 6.530 | 6.820 | 6.460 | 6.740 | 115,149 | +0.18(+2.74%) |
Apr 15, 2015 | 6.460 | 6.650 | 6.450 | 6.560 | 205,160 | +0.14(+2.18%) |
Apr 14, 2015 | 6.330 | 6.490 | 6.250 | 6.420 | 196,926 | +0.12(+1.90%) |
Apr 13, 2015 | 6.250 | 6.500 | 6.250 | 6.300 | 184,410 | +0.03(+0.48%) |
Apr 10, 2015 | 6.200 | 6.350 | 6.200 | 6.270 | 147,220 | +0.08(+1.29%) |
Apr 09, 2015 | 6.110 | 6.280 | 6.040 | 6.190 | 483,278 | +0.15(+2.48%) |
Apr 08, 2015 | 6.120 | 6.170 | 5.950 | 6.040 | 364,666 | -0.05(-0.82%) |
Apr 07, 2015 | 6.050 | 6.200 | 5.970 | 6.090 | 178,183 | +0.00(+0.00%) |
Apr 06, 2015 | 5.850 | 6.160 | 5.770 | 6.090 | 147,420 | +0.13(+2.18%) |
Apr 02, 2015 | 5.970 | 5.960 | 5.960 | 5.960 | 318,900 | +0.02(+0.34%) |
Apr 01, 2015 | 5.940 | 6.160 | 5.930 | 5.940 | 145,679 | -0.01(-0.17%) |
Mar 31, 2015 | 5.870 | 6.010 | 5.780 | 5.950 | 173,294 | +0.06(+1.02%) |
Mar 30, 2015 | 5.900 | 5.915 | 5.750 | 5.890 | 99,655 | -0.04(-0.67%) |
Mar 27, 2015 | 5.930 | 5.970 | 5.780 | 5.930 | 74,656 | -0.05(-0.84%) |
Mar 26, 2015 | 5.950 | 6.000 | 5.880 | 5.980 | 86,131 | +0.09(+1.53%) |
Mar 25, 2015 | 6.020 | 6.090 | 5.850 | 5.890 | 270,270 | -0.11(-1.83%) |
Mar 24, 2015 | 5.900 | 6.040 | 5.735 | 6.000 | 153,942 | +0.08(+1.35%) |
Mar 23, 2015 | 5.850 | 5.940 | 5.720 | 5.920 | 54,203 | +0.07(+1.20%) |
Mar 20, 2015 | 5.810 | 6.320 | 5.680 | 5.850 | 278,880 | +0.09(+1.56%) |
Mar 19, 2015 | 5.900 | 5.900 | 5.690 | 5.760 | 202,520 | -0.16(-2.70%) |
Mar 18, 2015 | 5.800 | 6.210 | 5.760 | 5.920 | 290,266 | +0.12(+2.07%) |
Mar 17, 2015 | 6.020 | 6.130 | 5.700 | 5.800 | 367,132 | -0.29(-4.76%) |
Mar 16, 2015 | 6.090 | 6.100 | 5.890 | 6.090 | 78,524 | +0.01(+0.16%) |
Mar 13, 2015 | 6.110 | 6.120 | 5.960 | 6.080 | 51,668 | -0.03(-0.49%) |
Mar 12, 2015 | 6.120 | 6.140 | 5.970 | 6.110 | 44,621 | +0.01(+0.16%) |
Mar 11, 2015 | 6.230 | 6.430 | 5.910 | 6.100 | 113,909 | -0.04(-0.65%) |
Mar 10, 2015 | 6.150 | 6.215 | 6.015 | 6.140 | 113,986 | -0.05(-0.81%) |
Mar 09, 2015 | 6.260 | 6.320 | 6.030 | 6.190 | 184,268 | -0.02(-0.32%) |
Mar 06, 2015 | 6.500 | 6.670 | 6.210 | 6.210 | 52,730 | -0.36(-5.48%) |
Mar 05, 2015 | 6.610 | 6.650 | 6.470 | 6.570 | 107,675 | -0.06(-0.90%) |
Mar 04, 2015 | 6.630 | 6.680 | 6.510 | 6.630 | 24,387 | +0.00(+0.00%) |
Mar 03, 2015 | 6.680 | 6.810 | 6.680 | 6.630 | 26,456 | -0.10(-1.49%) |
Mar 02, 2015 | 6.860 | 6.860 | 6.620 | 6.730 | 53,411 | -0.09(-1.32%) |
Feb 27, 2015 | 6.760 | 7.010 | 6.610 | 6.820 | 259,827 | +0.07(+1.04%) |
Feb 26, 2015 | 6.300 | 6.820 | 6.230 | 6.750 | 74,415 | +0.43(+6.80%) |
Feb 25, 2015 | 6.270 | 6.350 | 6.180 | 6.320 | 88,342 | +0.00(+0.00%) |
Feb 24, 2015 | 6.350 | 6.463 | 6.290 | 6.320 | 75,002 | +0.01(+0.16%) |
Feb 23, 2015 | 6.340 | 6.450 | 6.260 | 6.310 | 106,440 | -0.17(-2.62%) |
Feb 20, 2015 | 6.650 | 6.650 | 6.410 | 6.480 | 40,985 | -0.20(-2.99%) |
Feb 19, 2015 | 6.750 | 6.750 | 6.620 | 6.680 | 131,890 | -0.09(-1.33%) |
Feb 18, 2015 | 6.890 | 6.970 | 6.660 | 6.770 | 58,811 | +0.10(+1.50%) |
Feb 17, 2015 | 6.700 | 6.760 | 6.520 | 6.670 | 31,422 | -0.03(-0.45%) |
Feb 13, 2015 | 6.650 | 6.700 | 6.700 | 6.700 | 89,600 | +0.07(+1.06%) |
Feb 12, 2015 | 6.450 | 6.680 | 6.450 | 6.630 | 65,567 | +0.21(+3.27%) |
Feb 11, 2015 | 6.460 | 6.570 | 6.080 | 6.420 | 93,850 | -0.01(-0.16%) |
Feb 10, 2015 | 6.660 | 6.660 | 6.140 | 6.430 | 63,605 | -0.06(-0.92%) |
Feb 09, 2015 | 6.840 | 6.970 | 6.420 | 6.490 | 192,328 | -0.63(-8.85%) |
Feb 06, 2015 | 7.520 | 7.520 | 7.060 | 7.120 | 64,486 | -0.41(-5.44%) |
Feb 05, 2015 | 7.700 | 7.850 | 7.160 | 7.530 | 116,404 | -0.34(-4.32%) |
Feb 04, 2015 | 7.720 | 7.920 | 7.390 | 7.870 | 58,765 | +0.05(+0.64%) |
Feb 03, 2015 | 7.710 | 7.910 | 7.530 | 7.820 | 41,055 | +0.39(+5.25%) |
Feb 02, 2015 | 7.370 | 7.718 | 7.230 | 7.430 | 48,921 | +0.08(+1.09%) |
Jan 30, 2015 | 7.150 | 7.480 | 6.952 | 7.350 | 73,057 | +0.06(+0.82%) |
Jan 29, 2015 | 7.070 | 7.290 | 6.800 | 7.290 | 58,280 | +0.26(+3.70%) |
Jan 28, 2015 | 7.260 | 7.300 | 6.980 | 7.030 | 57,552 | -0.28(-3.83%) |
Jan 27, 2015 | 7.160 | 7.480 | 7.160 | 7.310 | 47,532 | +0.10(+1.39%) |
Jan 26, 2015 | 7.580 | 7.580 | 7.190 | 7.210 | 35,090 | -0.41(-5.38%) |
Jan 23, 2015 | 7.690 | 8.100 | 7.590 | 7.620 | 44,690 | -0.06(-0.78%) |
Jan 22, 2015 | 7.640 | 7.770 | 7.270 | 7.680 | 41,418 | +0.09(+1.19%) |
Jan 21, 2015 | 7.360 | 7.650 | 7.240 | 7.590 | 66,744 | +0.21(+2.85%) |
Jan 20, 2015 | 7.320 | 7.440 | 7.120 | 7.380 | 34,972 | -0.05(-0.67%) |
Jan 16, 2015 | 6.940 | 7.430 | 6.940 | 7.430 | 43,383 | +0.44(+6.29%) |
Jan 15, 2015 | 7.330 | 7.380 | 6.760 | 6.990 | 78,299 | -0.33(-4.51%) |
Jan 14, 2015 | 7.140 | 7.330 | 6.800 | 7.320 | 25,290 | +0.08(+1.10%) |
Jan 13, 2015 | 7.230 | 7.340 | 7.110 | 7.240 | 38,776 | +0.01(+0.14%) |
Jan 12, 2015 | 7.270 | 7.490 | 7.090 | 7.230 | 72,220 | -0.08(-1.09%) |
Jan 09, 2015 | 7.070 | 7.380 | 7.000 | 7.310 | 48,359 | +0.21(+2.96%) |
Jan 08, 2015 | 6.930 | 7.340 | 6.890 | 7.100 | 26,557 | +0.17(+2.45%) |
Jan 07, 2015 | 7.110 | 7.150 | 6.810 | 6.930 | 55,266 | -0.13(-1.84%) |
Jan 06, 2015 | 7.200 | 7.360 | 7.010 | 7.060 | 80,537 | -0.10(-1.40%) |
Jan 05, 2015 | 7.470 | 7.470 | 7.140 | 7.160 | 90,730 | -0.40(-5.29%) |