Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2015 | 7.470 | 7.560 | 7.250 | 7.560 | 38,329 | +0.13(+1.75%) |
Dec 31, 2014 | 7.170 | 7.430 | 7.430 | 7.430 | 122,200 | +0.25(+3.48%) |
Dec 30, 2014 | 7.350 | 7.420 | 7.120 | 7.180 | 120,371 | -0.25(-3.36%) |
Dec 29, 2014 | 7.600 | 7.730 | 7.380 | 7.430 | 92,242 | -0.14(-1.85%) |
Dec 26, 2014 | 7.540 | 7.850 | 7.500 | 7.570 | 61,205 | +0.08(+1.07%) |
Dec 24, 2014 | 7.510 | 7.490 | 7.490 | 7.490 | 32,600 | -0.01(-0.13%) |
Dec 23, 2014 | 7.150 | 7.530 | 7.150 | 7.500 | 63,867 | +0.24(+3.31%) |
Dec 22, 2014 | 7.700 | 7.700 | 7.020 | 7.260 | 67,158 | -0.38(-4.97%) |
Dec 19, 2014 | 7.380 | 7.790 | 7.330 | 7.640 | 163,959 | +0.23(+3.10%) |
Dec 18, 2014 | 7.590 | 7.650 | 7.160 | 7.410 | 100,532 | -0.05(-0.67%) |
Dec 17, 2014 | 6.960 | 7.550 | 6.960 | 7.460 | 119,509 | +0.50(+7.18%) |
Dec 16, 2014 | 6.870 | 7.250 | 6.771 | 6.960 | 96,075 | +0.09(+1.31%) |
Dec 15, 2014 | 7.010 | 7.180 | 6.840 | 6.870 | 220,034 | -0.12(-1.72%) |
Dec 12, 2014 | 6.840 | 7.140 | 6.500 | 6.990 | 114,597 | -0.05(-0.71%) |
Dec 11, 2014 | 6.940 | 7.280 | 6.940 | 7.040 | 99,642 | +0.05(+0.72%) |
Dec 10, 2014 | 7.100 | 7.150 | 6.910 | 6.990 | 90,891 | -0.21(-2.92%) |
Dec 09, 2014 | 7.040 | 7.300 | 7.000 | 7.200 | 149,053 | -0.03(-0.41%) |
Dec 08, 2014 | 7.750 | 7.790 | 7.210 | 7.230 | 114,615 | -0.51(-6.59%) |
Dec 05, 2014 | 7.740 | 7.890 | 7.690 | 7.740 | 61,169 | -0.03(-0.39%) |
Dec 04, 2014 | 7.770 | 7.870 | 7.750 | 7.770 | 63,047 | +0.00(+0.00%) |
Dec 03, 2014 | 7.700 | 8.110 | 7.532 | 7.770 | 123,537 | +0.11(+1.44%) |
Dec 02, 2014 | 7.470 | 7.660 | 7.290 | 7.660 | 152,055 | +0.24(+3.23%) |
Dec 01, 2014 | 7.800 | 7.820 | 7.030 | 7.420 | 759,162 | -0.44(-5.60%) |
Nov 28, 2014 | 8.220 | 8.300 | 7.590 | 7.860 | 108,714 | -0.58(-6.87%) |
Nov 26, 2014 | 8.590 | 8.440 | 8.440 | 8.440 | 59,900 | -0.06(-0.71%) |
Nov 25, 2014 | 8.530 | 8.550 | 8.260 | 8.500 | 36,017 | -0.05(-0.58%) |
Nov 24, 2014 | 8.770 | 8.820 | 8.510 | 8.550 | 41,327 | -0.25(-2.84%) |
Nov 21, 2014 | 8.940 | 8.990 | 8.770 | 8.800 | 45,692 | -0.05(-0.56%) |
Nov 20, 2014 | 8.820 | 8.990 | 8.770 | 8.850 | 39,024 | -0.03(-0.34%) |
Nov 19, 2014 | 8.760 | 8.980 | 8.680 | 8.880 | 68,101 | +0.11(+1.25%) |
Nov 18, 2014 | 8.730 | 8.820 | 8.710 | 8.770 | 33,700 | +0.00(+0.00%) |
Nov 17, 2014 | 9.050 | 9.050 | 8.700 | 8.770 | 75,231 | -0.24(-2.66%) |
Nov 14, 2014 | 8.890 | 9.140 | 8.880 | 9.010 | 26,367 | +0.10(+1.12%) |
Nov 13, 2014 | 9.130 | 9.150 | 8.820 | 8.910 | 44,457 | -0.23(-2.52%) |
Nov 12, 2014 | 9.160 | 9.240 | 9.010 | 9.140 | 32,783 | -0.03(-0.33%) |
Nov 11, 2014 | 9.090 | 9.280 | 8.990 | 9.170 | 36,445 | +0.06(+0.66%) |
Nov 10, 2014 | 9.500 | 9.600 | 9.100 | 9.110 | 53,031 | -0.23(-2.46%) |
Nov 07, 2014 | 9.410 | 9.540 | 9.230 | 9.340 | 30,499 | -0.16(-1.68%) |
Nov 06, 2014 | 9.430 | 10.25 | 9.430 | 9.500 | 119,765 | +0.07(+0.74%) |
Nov 05, 2014 | 8.740 | 9.470 | 8.700 | 9.430 | 88,313 | +0.53(+5.96%) |
Nov 04, 2014 | 8.970 | 9.020 | 8.710 | 8.900 | 47,883 | -0.06(-0.67%) |
Nov 03, 2014 | 9.480 | 9.500 | 8.870 | 8.960 | 33,444 | -0.50(-5.29%) |
Oct 31, 2014 | 9.200 | 9.540 | 9.020 | 9.460 | 92,445 | +0.31(+3.39%) |
Oct 30, 2014 | 9.170 | 9.230 | 8.990 | 9.150 | 51,865 | -0.03(-0.33%) |
Oct 29, 2014 | 9.140 | 9.240 | 9.050 | 9.180 | 32,151 | +0.09(+0.99%) |
Oct 28, 2014 | 8.810 | 9.140 | 8.660 | 9.090 | 79,836 | +0.28(+3.18%) |
Oct 27, 2014 | 8.870 | 8.890 | 8.890 | 8.810 | 49,211 | -0.08(-0.90%) |
Oct 24, 2014 | 9.200 | 9.200 | 8.770 | 8.890 | 60,787 | -0.30(-3.26%) |
Oct 23, 2014 | 9.030 | 9.340 | 9.030 | 9.190 | 67,062 | +0.20(+2.22%) |
Oct 22, 2014 | 9.100 | 9.160 | 8.800 | 8.990 | 108,579 | -0.12(-1.32%) |
Oct 21, 2014 | 8.740 | 9.150 | 8.600 | 9.110 | 68,132 | +0.37(+4.23%) |
Oct 20, 2014 | 8.670 | 8.670 | 8.600 | 8.740 | 30,348 | +0.06(+0.69%) |
Oct 17, 2014 | 9.320 | 9.470 | 8.680 | 8.680 | 86,779 | -0.55(-5.96%) |
Oct 16, 2014 | 8.660 | 9.370 | 8.660 | 9.230 | 236,545 | +0.38(+4.29%) |
Oct 15, 2014 | 8.400 | 8.920 | 8.360 | 8.850 | 111,696 | +0.28(+3.27%) |
Oct 14, 2014 | 8.700 | 8.780 | 8.470 | 8.570 | 79,874 | -0.11(-1.27%) |
Oct 13, 2014 | 8.500 | 8.820 | 8.400 | 8.680 | 86,336 | +0.17(+2.00%) |
Oct 10, 2014 | 8.340 | 8.800 | 8.290 | 8.510 | 140,136 | +0.11(+1.31%) |
Oct 09, 2014 | 8.970 | 8.970 | 8.260 | 8.400 | 130,044 | -0.63(-6.98%) |
Oct 08, 2014 | 8.800 | 9.070 | 8.360 | 9.030 | 64,834 | +0.18(+2.03%) |
Oct 07, 2014 | 8.770 | 8.960 | 8.770 | 8.850 | 55,775 | -0.16(-1.78%) |
Oct 06, 2014 | 9.040 | 9.190 | 8.810 | 9.010 | 90,792 | -0.04(-0.44%) |
Oct 03, 2014 | 9.500 | 9.500 | 9.040 | 9.050 | 31,102 | -0.33(-3.52%) |
Oct 02, 2014 | 9.110 | 9.440 | 8.890 | 9.380 | 83,292 | +0.25(+2.74%) |