Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.208 | 4.372 | 4.160 | 4.343 | 1,796,241 | +0.19(+4.66%) |
Sep 29, 2015 | 4.102 | 4.237 | 4.014 | 4.150 | 1,364,553 | +0.09(+2.14%) |
Sep 28, 2015 | 3.966 | 4.256 | 3.956 | 4.063 | 1,757,883 | -0.19(-4.55%) |
Sep 25, 2015 | 4.334 | 4.372 | 4.198 | 4.256 | 988,003 | -0.01(-0.23%) |
Sep 24, 2015 | 4.179 | 4.305 | 4.077 | 4.266 | 1,664,613 | +0.05(+1.15%) |
Sep 23, 2015 | 4.401 | 4.421 | 4.208 | 4.218 | 1,059,094 | -0.18(-4.18%) |
Sep 22, 2015 | 4.556 | 4.575 | 4.382 | 4.401 | 1,442,103 | -0.23(-4.91%) |
Sep 21, 2015 | 4.750 | 4.788 | 4.605 | 4.629 | 1,518,917 | -0.09(-1.95%) |
Sep 18, 2015 | 4.817 | 4.866 | 4.648 | 4.721 | 3,045,913 | -0.18(-3.75%) |
Sep 17, 2015 | 4.943 | 5.020 | 4.817 | 4.904 | 1,143,852 | -0.04(-0.78%) |
Sep 16, 2015 | 5.117 | 5.146 | 4.817 | 4.943 | 1,778,416 | -0.19(-3.77%) |
Sep 15, 2015 | 5.011 | 5.175 | 4.962 | 5.137 | 1,347,571 | +0.02(+0.38%) |
Sep 14, 2015 | 5.108 | 5.195 | 5.035 | 5.117 | 704,110 | +0.01(+0.19%) |
Sep 11, 2015 | 5.166 | 5.214 | 5.049 | 5.108 | 1,234,286 | -0.09(-1.68%) |
Sep 10, 2015 | 5.214 | 5.311 | 5.122 | 5.195 | 999,208 | +0.00(+0.00%) |
Sep 09, 2015 | 5.311 | 5.436 | 5.175 | 5.195 | 1,462,244 | -0.15(-2.72%) |
Sep 08, 2015 | 5.195 | 5.364 | 5.079 | 5.340 | 1,434,053 | +0.20(+3.95%) |
Sep 04, 2015 | 5.127 | 5.137 | 5.137 | 5.137 | 888,315 | -0.10(-1.85%) |
Sep 03, 2015 | 4.982 | 5.311 | 4.982 | 5.233 | 1,532,714 | +0.23(+4.64%) |
Sep 02, 2015 | 4.962 | 5.030 | 4.798 | 5.001 | 1,554,786 | +0.11(+2.17%) |
Sep 01, 2015 | 5.079 | 5.195 | 4.846 | 4.895 | 2,230,488 | -0.33(-6.30%) |
Aug 31, 2015 | 4.885 | 5.282 | 4.822 | 5.224 | 2,942,056 | +0.32(+6.51%) |
Aug 28, 2015 | 4.875 | 5.006 | 4.808 | 4.904 | 2,575,716 | +0.02(+0.40%) |
Aug 27, 2015 | 4.537 | 4.953 | 4.537 | 4.885 | 2,209,085 | +0.42(+9.31%) |
Aug 26, 2015 | 4.546 | 4.566 | 4.334 | 4.469 | 2,685,810 | +0.00(+0.00%) |
Aug 25, 2015 | 4.837 | 4.837 | 4.387 | 4.469 | 3,486,776 | -0.14(-2.94%) |
Aug 24, 2015 | 3.995 | 4.740 | 3.976 | 4.605 | 4,561,400 | +0.36(+8.43%) |
Aug 21, 2015 | 3.985 | 4.353 | 3.985 | 4.247 | 2,858,736 | +0.17(+4.28%) |
Aug 20, 2015 | 4.227 | 4.276 | 4.063 | 4.072 | 1,374,509 | -0.22(-5.18%) |
Aug 19, 2015 | 4.140 | 4.343 | 4.063 | 4.295 | 1,678,140 | +0.15(+3.74%) |
Aug 18, 2015 | 4.343 | 4.430 | 4.140 | 4.140 | 960,924 | -0.19(-4.46%) |
Aug 17, 2015 | 4.266 | 4.421 | 4.247 | 4.334 | 1,524,504 | +0.03(+0.67%) |
Aug 14, 2015 | 4.266 | 4.363 | 4.203 | 4.305 | 1,505,812 | +0.02(+0.45%) |
Aug 13, 2015 | 4.256 | 4.392 | 4.213 | 4.285 | 1,430,538 | -0.02(-0.45%) |
Aug 12, 2015 | 4.072 | 4.382 | 3.956 | 4.305 | 1,959,361 | +0.15(+3.73%) |
Aug 11, 2015 | 4.266 | 4.314 | 4.145 | 4.150 | 2,200,336 | -0.18(-4.24%) |
Aug 10, 2015 | 4.102 | 4.334 | 4.092 | 4.334 | 1,432,253 | +0.26(+6.41%) |
Aug 07, 2015 | 4.082 | 4.169 | 3.947 | 4.072 | 1,526,901 | -0.08(-1.86%) |
Aug 06, 2015 | 4.034 | 4.198 | 3.976 | 4.150 | 1,666,541 | +0.15(+3.62%) |
Aug 05, 2015 | 4.024 | 4.189 | 3.995 | 4.005 | 1,364,948 | -0.02(-0.48%) |
Aug 04, 2015 | 4.131 | 4.198 | 3.966 | 4.024 | 1,256,384 | -0.13(-3.03%) |
Aug 03, 2015 | 4.276 | 4.343 | 4.150 | 4.150 | 1,715,342 | -0.12(-2.72%) |
Jul 31, 2015 | 4.169 | 4.324 | 4.140 | 4.266 | 1,871,746 | +0.15(+3.76%) |
Jul 30, 2015 | 4.218 | 4.421 | 4.063 | 4.111 | 2,543,882 | -0.01(-0.23%) |
Jul 29, 2015 | 4.005 | 4.208 | 3.966 | 4.121 | 2,400,046 | +0.06(+1.43%) |
Jul 28, 2015 | 3.976 | 4.363 | 3.879 | 4.063 | 6,859,594 | -0.70(-14.63%) |
Jul 27, 2015 | 4.808 | 4.933 | 4.692 | 4.759 | 1,741,582 | -0.11(-2.28%) |
Jul 24, 2015 | 4.924 | 5.079 | 4.837 | 4.871 | 1,276,689 | -0.09(-1.85%) |
Jul 23, 2015 | 5.059 | 5.214 | 4.953 | 4.962 | 1,519,576 | -0.06(-1.16%) |
Jul 22, 2015 | 5.185 | 5.185 | 4.924 | 5.020 | 1,768,446 | -0.17(-3.35%) |
Jul 21, 2015 | 5.185 | 5.330 | 5.147 | 5.195 | 944,641 | +0.04(+0.75%) |
Jul 20, 2015 | 5.243 | 5.306 | 5.132 | 5.156 | 1,355,837 | -0.13(-2.38%) |
Jul 17, 2015 | 5.388 | 5.446 | 5.253 | 5.282 | 1,275,444 | -0.14(-2.50%) |
Jul 16, 2015 | 5.504 | 5.562 | 5.340 | 5.417 | 1,249,685 | -0.05(-0.89%) |
Jul 15, 2015 | 5.678 | 5.698 | 5.446 | 5.465 | 1,468,378 | -0.23(-4.07%) |
Jul 14, 2015 | 5.543 | 5.727 | 5.523 | 5.698 | 1,551,650 | +0.15(+2.79%) |
Jul 13, 2015 | 5.553 | 5.591 | 5.436 | 5.543 | 1,082,025 | +0.08(+1.42%) |
Jul 10, 2015 | 5.398 | 5.562 | 5.398 | 5.465 | 1,109,786 | +0.15(+2.73%) |
Jul 09, 2015 | 5.727 | 5.843 | 5.320 | 5.320 | 2,329,641 | -0.33(-5.82%) |
Jul 08, 2015 | 5.553 | 5.678 | 5.417 | 5.649 | 1,906,587 | +0.03(+0.52%) |
Jul 07, 2015 | 5.427 | 5.620 | 5.224 | 5.620 | 1,821,030 | +0.17(+3.20%) |
Jul 06, 2015 | 5.582 | 5.640 | 5.388 | 5.446 | 1,909,028 | -0.20(-3.60%) |
Jul 02, 2015 | 5.727 | 5.649 | 5.649 | 5.649 | 1,009,783 | -0.09(-1.52%) |
Jul 01, 2015 | 5.833 | 5.948 | 5.630 | 5.736 | 1,765,253 | -0.05(-0.84%) |
Jun 30, 2015 | 5.804 | 5.833 | 5.698 | 5.785 | 1,740,886 | +0.08(+1.36%) |
Jun 29, 2015 | 5.862 | 5.901 | 5.707 | 5.707 | 1,226,418 | -0.23(-3.91%) |
Jun 26, 2015 | 6.162 | 6.220 | 5.920 | 5.939 | 3,695,157 | -0.24(-3.91%) |
Jun 25, 2015 | 6.201 | 6.210 | 6.143 | 6.181 | 727,674 | +0.02(+0.31%) |
Jun 24, 2015 | 6.181 | 6.259 | 6.157 | 6.162 | 672,966 | -0.06(-0.93%) |
Jun 23, 2015 | 6.220 | 6.326 | 6.152 | 6.220 | 1,317,198 | -0.06(-0.92%) |
Jun 22, 2015 | 6.181 | 6.307 | 6.152 | 6.278 | 857,198 | +0.15(+2.53%) |
Jun 19, 2015 | 6.210 | 6.220 | 6.094 | 6.123 | 1,374,166 | -0.08(-1.25%) |
Jun 18, 2015 | 6.143 | 6.220 | 6.080 | 6.201 | 914,830 | +0.09(+1.42%) |
Jun 17, 2015 | 6.172 | 6.283 | 6.104 | 6.114 | 911,897 | -0.07(-1.10%) |
Jun 16, 2015 | 6.085 | 6.181 | 6.075 | 6.181 | 645,958 | +0.06(+0.95%) |
Jun 15, 2015 | 6.075 | 6.139 | 5.968 | 6.123 | 899,485 | +0.00(+0.00%) |
Jun 12, 2015 | 6.094 | 6.181 | 6.083 | 6.123 | 1,286,933 | -0.03(-0.47%) |
Jun 11, 2015 | 6.278 | 6.283 | 6.104 | 6.152 | 1,016,247 | -0.12(-1.85%) |
Jun 10, 2015 | 6.181 | 6.326 | 6.181 | 6.268 | 905,205 | +0.13(+2.05%) |
Jun 09, 2015 | 6.201 | 6.220 | 6.109 | 6.143 | 857,320 | -0.04(-0.63%) |
Jun 08, 2015 | 6.394 | 6.423 | 6.167 | 6.181 | 1,407,573 | -0.24(-3.76%) |
Jun 05, 2015 | 6.375 | 6.423 | 6.297 | 6.423 | 796,158 | +0.05(+0.76%) |
Jun 04, 2015 | 6.404 | 6.413 | 6.288 | 6.375 | 1,095,083 | -0.06(-0.90%) |
Jun 03, 2015 | 6.510 | 6.559 | 6.365 | 6.433 | 1,290,481 | -0.02(-0.30%) |
Jun 02, 2015 | 6.568 | 6.626 | 6.433 | 6.452 | 2,249,477 | -0.17(-2.63%) |
Jun 01, 2015 | 6.597 | 6.665 | 6.515 | 6.626 | 1,344,073 | +0.09(+1.33%) |
May 29, 2015 | 6.829 | 6.839 | 6.525 | 6.539 | 2,249,465 | -0.29(-4.25%) |
May 28, 2015 | 6.704 | 6.839 | 6.684 | 6.829 | 1,181,743 | +0.13(+1.88%) |
May 27, 2015 | 6.462 | 6.752 | 6.452 | 6.704 | 1,347,459 | +0.28(+4.29%) |
May 26, 2015 | 6.530 | 6.568 | 6.351 | 6.428 | 1,052,974 | -0.15(-2.28%) |
May 22, 2015 | 6.530 | 6.578 | 6.578 | 6.578 | 912,299 | +0.04(+0.59%) |
May 21, 2015 | 6.578 | 6.617 | 6.491 | 6.539 | 776,893 | -0.07(-1.02%) |
May 20, 2015 | 6.694 | 6.723 | 6.588 | 6.607 | 803,390 | -0.04(-0.58%) |
May 19, 2015 | 6.771 | 6.800 | 6.617 | 6.646 | 897,539 | -0.10(-1.51%) |
May 18, 2015 | 6.878 | 6.878 | 6.684 | 6.747 | 1,127,361 | -0.13(-1.90%) |
May 15, 2015 | 6.762 | 6.916 | 6.742 | 6.878 | 774,213 | +0.13(+1.86%) |
May 14, 2015 | 6.791 | 6.810 | 6.684 | 6.752 | 986,122 | +0.02(+0.36%) |
May 13, 2015 | 6.694 | 6.820 | 6.684 | 6.728 | 1,266,773 | +0.05(+0.80%) |
May 12, 2015 | 6.704 | 6.781 | 6.597 | 6.675 | 1,042,699 | -0.07(-1.00%) |
May 11, 2015 | 6.810 | 6.829 | 6.684 | 6.742 | 1,170,726 | -0.05(-0.71%) |
May 08, 2015 | 6.800 | 6.820 | 6.655 | 6.791 | 1,446,506 | +0.09(+1.30%) |
May 07, 2015 | 6.384 | 6.733 | 6.355 | 6.704 | 1,723,201 | +0.31(+4.84%) |
May 06, 2015 | 6.626 | 6.636 | 6.365 | 6.394 | 2,924,426 | -0.19(-2.94%) |
May 05, 2015 | 6.829 | 6.887 | 6.452 | 6.588 | 2,874,719 | -0.30(-4.35%) |
May 04, 2015 | 6.907 | 6.997 | 6.878 | 6.887 | 1,293,912 | -0.04(-0.56%) |
May 01, 2015 | 6.839 | 6.984 | 6.839 | 6.926 | 1,494,477 | +0.13(+1.85%) |
Apr 30, 2015 | 6.829 | 6.965 | 6.781 | 6.800 | 2,282,054 | -0.08(-1.13%) |
Apr 29, 2015 | 7.149 | 7.158 | 6.820 | 6.878 | 2,472,164 | -0.34(-4.69%) |
Apr 28, 2015 | 7.245 | 7.361 | 6.791 | 7.216 | 5,575,565 | -0.46(-6.05%) |
Apr 27, 2015 | 7.864 | 7.980 | 7.545 | 7.681 | 2,544,859 | -0.18(-2.34%) |
Apr 24, 2015 | 8.242 | 8.242 | 7.700 | 7.864 | 2,102,814 | -0.39(-4.69%) |
Apr 23, 2015 | 8.126 | 8.382 | 7.981 | 8.251 | 1,355,395 | +0.06(+0.71%) |
Apr 22, 2015 | 8.039 | 8.290 | 8.039 | 8.193 | 1,353,898 | +0.16(+2.05%) |
Apr 21, 2015 | 8.145 | 8.164 | 8.000 | 8.029 | 1,039,635 | -0.05(-0.60%) |
Apr 20, 2015 | 8.126 | 8.164 | 8.039 | 8.077 | 795,304 | +0.01(+0.12%) |
Apr 17, 2015 | 8.184 | 8.184 | 7.942 | 8.068 | 973,139 | -0.16(-2.00%) |
Apr 16, 2015 | 8.425 | 8.445 | 8.222 | 8.232 | 776,822 | -0.25(-2.96%) |
Apr 15, 2015 | 8.406 | 8.557 | 8.301 | 8.484 | 905,585 | +0.15(+1.74%) |
Apr 14, 2015 | 8.464 | 8.542 | 8.213 | 8.338 | 870,738 | -0.16(-1.93%) |
Apr 13, 2015 | 8.706 | 8.783 | 8.493 | 8.503 | 1,090,235 | +0.00(+0.00%) |
Apr 10, 2015 | 8.425 | 8.609 | 8.425 | 8.503 | 718,135 | +0.14(+1.62%) |
Apr 09, 2015 | 8.358 | 8.445 | 8.232 | 8.367 | 1,279,472 | +0.01(+0.12%) |
Apr 08, 2015 | 8.174 | 8.372 | 8.155 | 8.358 | 1,067,710 | +0.18(+2.25%) |
Apr 07, 2015 | 8.329 | 8.377 | 8.164 | 8.174 | 1,115,272 | -0.17(-2.09%) |
Apr 06, 2015 | 8.435 | 8.474 | 8.319 | 8.348 | 921,365 | -0.12(-1.37%) |
Apr 02, 2015 | 8.542 | 8.464 | 8.464 | 8.464 | 1,143,242 | +0.02(+0.23%) |
Apr 01, 2015 | 8.551 | 8.580 | 8.290 | 8.445 | 1,159,612 | -0.10(-1.19%) |
Mar 31, 2015 | 8.580 | 8.706 | 8.532 | 8.546 | 1,287,044 | -0.05(-0.62%) |
Mar 30, 2015 | 8.455 | 8.687 | 8.367 | 8.600 | 2,094,716 | +0.25(+3.01%) |
Mar 27, 2015 | 8.126 | 8.425 | 8.087 | 8.348 | 1,306,560 | +0.19(+2.37%) |
Mar 26, 2015 | 8.106 | 8.193 | 7.874 | 8.155 | 1,295,309 | -0.04(-0.47%) |
Mar 25, 2015 | 8.919 | 8.919 | 8.145 | 8.193 | 2,318,166 | -0.69(-7.73%) |
Mar 24, 2015 | 8.919 | 9.045 | 8.851 | 8.880 | 1,030,894 | -0.02(-0.27%) |
Mar 23, 2015 | 8.996 | 9.083 | 8.822 | 8.904 | 1,286,436 | -0.09(-1.02%) |
Mar 20, 2015 | 8.938 | 9.054 | 8.812 | 8.996 | 1,208,695 | +0.15(+1.69%) |
Mar 19, 2015 | 8.764 | 8.861 | 8.725 | 8.846 | 750,681 | +0.00(+0.05%) |
Mar 18, 2015 | 8.861 | 8.924 | 8.624 | 8.841 | 1,252,251 | -0.09(-0.98%) |
Mar 17, 2015 | 8.958 | 8.958 | 8.745 | 8.929 | 902,875 | -0.12(-1.28%) |
Mar 16, 2015 | 8.909 | 9.045 | 8.783 | 9.045 | 1,120,636 | +0.16(+1.85%) |
Mar 13, 2015 | 8.958 | 9.083 | 8.716 | 8.880 | 1,131,236 | -0.05(-0.54%) |
Mar 12, 2015 | 8.880 | 9.020 | 8.832 | 8.929 | 918,796 | -0.04(-0.43%) |
Mar 11, 2015 | 9.016 | 9.209 | 8.870 | 8.967 | 1,503,820 | -0.01(-0.11%) |
Mar 10, 2015 | 8.909 | 9.035 | 8.764 | 8.977 | 1,536,934 | -0.06(-0.64%) |
Mar 09, 2015 | 9.286 | 9.412 | 9.006 | 9.035 | 2,113,424 | -0.22(-2.40%) |
Mar 06, 2015 | 9.461 | 9.586 | 9.238 | 9.257 | 917,890 | -0.27(-2.84%) |
Mar 05, 2015 | 9.403 | 9.606 | 9.306 | 9.528 | 1,436,234 | +0.17(+1.86%) |
Mar 04, 2015 | 9.470 | 9.499 | 9.267 | 9.354 | 1,117,609 | -0.15(-1.53%) |
Mar 03, 2015 | 9.577 | 9.799 | 9.451 | 9.499 | 1,884,936 | -0.09(-0.91%) |
Mar 02, 2015 | 9.441 | 9.678 | 9.354 | 9.586 | 2,446,146 | +0.17(+1.85%) |
Feb 27, 2015 | 8.977 | 9.432 | 8.822 | 9.412 | 2,178,818 | +0.44(+4.85%) |
Feb 26, 2015 | 8.929 | 9.064 | 8.870 | 8.977 | 682,751 | +0.04(+0.43%) |
Feb 25, 2015 | 9.093 | 9.122 | 8.870 | 8.938 | 1,000,603 | -0.17(-1.91%) |
Feb 24, 2015 | 8.861 | 9.117 | 8.822 | 9.112 | 1,069,905 | +0.22(+2.50%) |
Feb 23, 2015 | 8.890 | 8.967 | 8.725 | 8.890 | 1,182,433 | +0.03(+0.33%) |
Feb 20, 2015 | 8.861 | 8.895 | 8.706 | 8.861 | 1,067,387 | +0.02(+0.22%) |
Feb 19, 2015 | 8.658 | 8.967 | 8.609 | 8.841 | 1,090,489 | +0.12(+1.33%) |
Feb 18, 2015 | 8.977 | 9.016 | 8.609 | 8.725 | 1,941,699 | -0.27(-3.01%) |
Feb 17, 2015 | 8.716 | 9.122 | 8.551 | 8.996 | 2,710,274 | +0.39(+4.49%) |
Feb 13, 2015 | 8.638 | 8.609 | 8.609 | 8.609 | 1,622,807 | -0.02(-0.22%) |
Feb 12, 2015 | 8.474 | 8.658 | 8.387 | 8.629 | 1,932,265 | +0.22(+2.65%) |
Feb 11, 2015 | 8.513 | 8.629 | 8.010 | 8.406 | 3,098,487 | -0.11(-1.25%) |
Feb 10, 2015 | 8.116 | 8.580 | 7.642 | 8.513 | 7,255,912 | +1.69(+24.82%) |
Feb 09, 2015 | 6.849 | 6.907 | 6.771 | 6.820 | 1,464,306 | -0.05(-0.70%) |
Feb 06, 2015 | 6.887 | 7.023 | 6.742 | 6.868 | 1,137,507 | +0.02(+0.28%) |
Feb 05, 2015 | 6.578 | 6.897 | 6.471 | 6.849 | 1,422,022 | +0.32(+4.89%) |
Feb 04, 2015 | 6.491 | 6.626 | 6.462 | 6.530 | 1,043,368 | -0.01(-0.15%) |
Feb 03, 2015 | 6.355 | 6.626 | 6.355 | 6.539 | 893,103 | +0.23(+3.68%) |
Feb 02, 2015 | 6.143 | 6.346 | 6.056 | 6.307 | 1,049,492 | +0.16(+2.68%) |
Jan 30, 2015 | 6.326 | 6.420 | 6.123 | 6.143 | 1,147,635 | -0.24(-3.79%) |
Jan 29, 2015 | 6.442 | 6.559 | 6.094 | 6.384 | 1,697,863 | -0.07(-1.05%) |
Jan 28, 2015 | 6.588 | 6.588 | 6.433 | 6.452 | 871,321 | -0.06(-0.89%) |
Jan 27, 2015 | 6.597 | 6.675 | 6.452 | 6.510 | 1,538,392 | -0.20(-3.03%) |
Jan 26, 2015 | 6.530 | 6.723 | 6.413 | 6.713 | 623,991 | +0.17(+2.66%) |
Jan 23, 2015 | 6.559 | 6.636 | 6.491 | 6.539 | 380,175 | -0.01(-0.15%) |
Jan 22, 2015 | 6.597 | 6.626 | 6.249 | 6.549 | 1,684,179 | -0.01(-0.15%) |
Jan 21, 2015 | 6.384 | 6.597 | 6.355 | 6.559 | 945,806 | +0.14(+2.11%) |
Jan 20, 2015 | 6.491 | 6.530 | 6.375 | 6.423 | 1,175,004 | -0.02(-0.30%) |
Jan 16, 2015 | 6.239 | 6.500 | 6.191 | 6.442 | 1,014,770 | +0.17(+2.78%) |
Jan 15, 2015 | 6.288 | 6.346 | 6.162 | 6.268 | 969,626 | +0.05(+0.78%) |
Jan 14, 2015 | 6.123 | 6.268 | 6.123 | 6.220 | 1,249,568 | +0.01(+0.16%) |
Jan 13, 2015 | 6.297 | 6.423 | 6.152 | 6.210 | 1,013,841 | -0.06(-0.93%) |
Jan 12, 2015 | 6.413 | 6.442 | 6.172 | 6.268 | 772,090 | -0.16(-2.56%) |
Jan 09, 2015 | 6.452 | 6.500 | 6.317 | 6.433 | 560,720 | -0.01(-0.23%) |
Jan 08, 2015 | 6.336 | 6.549 | 6.297 | 6.447 | 991,899 | +0.15(+2.38%) |
Jan 07, 2015 | 6.317 | 6.375 | 6.173 | 6.297 | 710,581 | +0.04(+0.70%) |
Jan 06, 2015 | 6.500 | 6.539 | 6.172 | 6.254 | 1,281,096 | -0.26(-3.94%) |
Jan 05, 2015 | 6.588 | 6.878 | 6.481 | 6.510 | 1,038,927 | -0.38(-5.48%) |
Jan 02, 2015 | 6.936 | 6.989 | 6.684 | 6.887 | 734,226 | +0.02(+0.28%) |
Dec 31, 2014 | 6.916 | 6.868 | 6.868 | 6.868 | 1,119,672 | -0.04(-0.56%) |
Dec 30, 2014 | 6.839 | 6.936 | 6.829 | 6.907 | 570,724 | +0.04(+0.56%) |
Dec 29, 2014 | 6.955 | 7.008 | 6.791 | 6.868 | 978,645 | -0.09(-1.25%) |
Dec 26, 2014 | 6.955 | 7.110 | 6.916 | 6.955 | 816,155 | +0.03(+0.42%) |
Dec 24, 2014 | 6.752 | 6.926 | 6.926 | 6.926 | 528,564 | +0.20(+3.02%) |
Dec 23, 2014 | 6.626 | 6.800 | 6.626 | 6.723 | 865,066 | +0.13(+1.91%) |
Dec 22, 2014 | 6.713 | 6.742 | 6.486 | 6.597 | 1,016,323 | -0.12(-1.73%) |
Dec 19, 2014 | 6.510 | 6.810 | 6.404 | 6.713 | 2,233,215 | +0.21(+3.27%) |
Dec 18, 2014 | 6.510 | 6.675 | 6.375 | 6.500 | 1,249,767 | +0.12(+1.82%) |
Dec 17, 2014 | 6.114 | 6.481 | 6.036 | 6.384 | 1,360,445 | +0.27(+4.35%) |
Dec 16, 2014 | 6.027 | 6.317 | 5.997 | 6.118 | 1,447,594 | +0.06(+1.04%) |
Dec 15, 2014 | 6.172 | 6.278 | 5.997 | 6.056 | 1,381,313 | -0.05(-0.79%) |
Dec 12, 2014 | 6.143 | 6.215 | 6.065 | 6.104 | 946,688 | -0.14(-2.17%) |
Dec 11, 2014 | 6.249 | 6.433 | 6.201 | 6.239 | 1,223,342 | +0.07(+1.10%) |
Dec 10, 2014 | 6.336 | 6.452 | 6.065 | 6.172 | 1,752,311 | -0.21(-3.33%) |
Dec 09, 2014 | 6.278 | 6.394 | 6.114 | 6.384 | 2,525,313 | -0.02(-0.30%) |
Dec 08, 2014 | 6.636 | 6.742 | 6.336 | 6.404 | 1,646,058 | -0.31(-4.61%) |
Dec 05, 2014 | 6.636 | 6.771 | 6.578 | 6.713 | 1,467,422 | +0.10(+1.46%) |
Dec 04, 2014 | 6.404 | 6.713 | 6.201 | 6.617 | 2,871,592 | +0.18(+2.86%) |
Dec 03, 2014 | 6.162 | 6.452 | 6.152 | 6.433 | 1,365,579 | +0.30(+4.89%) |
Dec 02, 2014 | 6.307 | 6.355 | 6.114 | 6.133 | 1,820,114 | -0.18(-2.91%) |
Dec 01, 2014 | 6.413 | 6.762 | 6.173 | 6.317 | 1,747,005 | -0.15(-2.39%) |
Nov 28, 2014 | 6.791 | 6.791 | 6.462 | 6.471 | 1,165,267 | -0.32(-4.70%) |
Nov 26, 2014 | 6.762 | 6.791 | 6.791 | 6.791 | 1,341,829 | +0.05(+0.79%) |
Nov 25, 2014 | 6.771 | 6.771 | 6.539 | 6.737 | 1,282,692 | +0.14(+2.13%) |
Nov 24, 2014 | 6.607 | 6.771 | 6.510 | 6.597 | 1,581,369 | +0.01(+0.15%) |
Nov 21, 2014 | 6.675 | 6.723 | 6.481 | 6.588 | 1,038,770 | +0.04(+0.59%) |
Nov 20, 2014 | 6.646 | 6.791 | 6.409 | 6.549 | 2,105,837 | -0.15(-2.31%) |
Nov 19, 2014 | 6.849 | 6.887 | 6.670 | 6.704 | 1,793,499 | -0.14(-1.98%) |
Nov 18, 2014 | 6.568 | 6.945 | 6.559 | 6.839 | 1,853,448 | +0.32(+4.90%) |
Nov 17, 2014 | 6.259 | 6.646 | 6.259 | 6.520 | 2,142,601 | +0.34(+5.48%) |
Nov 14, 2014 | 6.152 | 6.249 | 6.007 | 6.181 | 1,659,125 | +0.00(+0.00%) |
Nov 13, 2014 | 6.259 | 6.355 | 6.152 | 6.181 | 1,288,491 | -0.05(-0.78%) |
Nov 12, 2014 | 6.259 | 6.326 | 6.114 | 6.230 | 967,251 | -0.08(-1.23%) |
Nov 11, 2014 | 6.143 | 6.326 | 6.104 | 6.307 | 1,003,203 | +0.16(+2.68%) |
Nov 10, 2014 | 6.210 | 6.297 | 6.089 | 6.143 | 1,112,044 | -0.04(-0.63%) |
Nov 07, 2014 | 6.268 | 6.317 | 6.133 | 6.181 | 1,644,034 | -0.14(-2.14%) |
Nov 06, 2014 | 6.210 | 6.346 | 6.162 | 6.317 | 958,728 | +0.07(+1.08%) |
Nov 05, 2014 | 6.162 | 6.307 | 6.056 | 6.249 | 1,896,425 | +0.14(+2.22%) |
Nov 04, 2014 | 6.278 | 6.326 | 5.959 | 6.114 | 2,515,222 | -0.20(-3.22%) |
Nov 03, 2014 | 6.539 | 6.675 | 6.297 | 6.317 | 1,842,414 | -0.24(-3.69%) |
Oct 31, 2014 | 5.978 | 6.559 | 5.939 | 6.559 | 3,616,218 | +0.78(+13.57%) |
Oct 30, 2014 | 5.901 | 5.959 | 5.585 | 5.775 | 4,306,085 | -0.14(-2.29%) |
Oct 29, 2014 | 6.114 | 6.230 | 5.881 | 5.910 | 3,155,167 | -0.21(-3.48%) |
Oct 28, 2014 | 5.997 | 6.336 | 5.901 | 6.123 | 9,278,086 | -1.12(-15.49%) |
Oct 27, 2014 | 7.313 | 7.347 | 7.313 | 7.245 | 1,298,000 | -0.07(-0.93%) |
Oct 24, 2014 | 7.284 | 7.458 | 7.187 | 7.313 | 999,871 | +0.01(+0.13%) |
Oct 23, 2014 | 7.129 | 7.400 | 7.129 | 7.303 | 1,285,100 | +0.31(+4.43%) |
Oct 22, 2014 | 7.197 | 7.265 | 6.994 | 6.994 | 1,408,514 | -0.16(-2.30%) |
Oct 21, 2014 | 6.868 | 7.158 | 6.820 | 7.158 | 1,868,167 | +0.39(+5.71%) |
Oct 20, 2014 | 6.549 | 6.921 | 6.520 | 6.771 | 2,889,500 | +0.15(+2.34%) |
Oct 17, 2014 | 6.878 | 7.023 | 6.568 | 6.617 | 2,174,117 | -0.12(-1.72%) |
Oct 16, 2014 | 6.317 | 6.800 | 6.297 | 6.733 | 2,954,937 | +0.18(+2.81%) |
Oct 15, 2014 | 6.259 | 6.592 | 6.085 | 6.549 | 3,766,194 | +0.19(+2.97%) |
Oct 14, 2014 | 6.607 | 6.771 | 6.336 | 6.360 | 3,781,694 | -0.17(-2.59%) |
Oct 13, 2014 | 6.916 | 6.945 | 6.471 | 6.530 | 2,580,767 | -0.42(-5.99%) |
Oct 10, 2014 | 7.903 | 7.932 | 6.945 | 6.945 | 2,414,973 | -0.97(-12.22%) |
Oct 09, 2014 | 8.184 | 8.213 | 7.908 | 7.913 | 1,622,329 | -0.33(-3.99%) |
Oct 08, 2014 | 8.058 | 8.271 | 7.797 | 8.242 | 1,770,151 | +0.16(+2.04%) |
Oct 07, 2014 | 8.106 | 8.309 | 8.030 | 8.077 | 1,638,225 | -0.09(-1.07%) |
Oct 06, 2014 | 8.387 | 8.406 | 8.145 | 8.164 | 1,164,696 | -0.16(-1.97%) |
Oct 03, 2014 | 8.203 | 8.387 | 7.990 | 8.329 | 1,113,730 | +0.23(+2.87%) |
Oct 02, 2014 | 7.971 | 8.150 | 7.855 | 8.097 | 1,480,145 | +0.11(+1.33%) |