Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.205 | 4.370 | 4.157 | 4.341 | 1,797,363 | +0.19(+4.66%) |
Sep 29, 2015 | 4.099 | 4.234 | 4.012 | 4.147 | 1,365,406 | +0.09(+2.14%) |
Sep 28, 2015 | 3.964 | 4.254 | 3.954 | 4.060 | 1,758,981 | -0.19(-4.55%) |
Sep 25, 2015 | 4.331 | 4.370 | 4.196 | 4.254 | 988,621 | -0.01(-0.23%) |
Sep 24, 2015 | 4.176 | 4.302 | 4.075 | 4.263 | 1,665,653 | +0.05(+1.15%) |
Sep 23, 2015 | 4.399 | 4.418 | 4.205 | 4.215 | 1,059,755 | -0.18(-4.18%) |
Sep 22, 2015 | 4.553 | 4.573 | 4.379 | 4.399 | 1,443,004 | -0.23(-4.91%) |
Sep 21, 2015 | 4.747 | 4.785 | 4.602 | 4.626 | 1,519,866 | -0.09(-1.95%) |
Sep 18, 2015 | 4.814 | 4.863 | 4.645 | 4.718 | 3,047,816 | -0.18(-3.75%) |
Sep 17, 2015 | 4.940 | 5.017 | 4.814 | 4.901 | 1,144,567 | -0.04(-0.78%) |
Sep 16, 2015 | 5.114 | 5.143 | 4.814 | 4.940 | 1,779,528 | -0.19(-3.77%) |
Sep 15, 2015 | 5.008 | 5.172 | 4.959 | 5.133 | 1,348,414 | +0.02(+0.38%) |
Sep 14, 2015 | 5.104 | 5.191 | 5.032 | 5.114 | 704,551 | +0.01(+0.19%) |
Sep 11, 2015 | 5.162 | 5.211 | 5.046 | 5.104 | 1,235,057 | -0.09(-1.68%) |
Sep 10, 2015 | 5.211 | 5.307 | 5.119 | 5.191 | 999,833 | +0.00(+0.00%) |
Sep 09, 2015 | 5.307 | 5.433 | 5.172 | 5.191 | 1,463,158 | -0.15(-2.72%) |
Sep 08, 2015 | 5.191 | 5.361 | 5.075 | 5.336 | 1,434,949 | +0.20(+3.95%) |
Sep 04, 2015 | 5.124 | 5.133 | 5.133 | 5.133 | 888,870 | -0.10(-1.85%) |
Sep 03, 2015 | 4.979 | 5.307 | 4.979 | 5.230 | 1,533,672 | +0.23(+4.64%) |
Sep 02, 2015 | 4.959 | 5.027 | 4.795 | 4.998 | 1,555,757 | +0.11(+2.17%) |
Sep 01, 2015 | 5.075 | 5.191 | 4.843 | 4.892 | 2,231,882 | -0.33(-6.30%) |
Aug 31, 2015 | 4.882 | 5.278 | 4.819 | 5.220 | 2,943,895 | +0.32(+6.51%) |
Aug 28, 2015 | 4.872 | 5.003 | 4.805 | 4.901 | 2,577,326 | +0.02(+0.40%) |
Aug 27, 2015 | 4.534 | 4.950 | 4.534 | 4.882 | 2,210,465 | +0.42(+9.31%) |
Aug 26, 2015 | 4.544 | 4.563 | 4.331 | 4.466 | 2,687,489 | +0.00(+0.00%) |
Aug 25, 2015 | 4.834 | 4.834 | 4.384 | 4.466 | 3,488,955 | -0.14(-2.94%) |
Aug 24, 2015 | 3.993 | 4.737 | 3.973 | 4.602 | 4,564,251 | +0.36(+8.43%) |
Aug 21, 2015 | 3.983 | 4.350 | 3.983 | 4.244 | 2,860,522 | +0.17(+4.28%) |
Aug 20, 2015 | 4.225 | 4.273 | 4.060 | 4.070 | 1,375,368 | -0.22(-5.18%) |
Aug 19, 2015 | 4.138 | 4.341 | 4.060 | 4.292 | 1,679,189 | +0.15(+3.74%) |
Aug 18, 2015 | 4.341 | 4.428 | 4.138 | 4.138 | 961,525 | -0.19(-4.46%) |
Aug 17, 2015 | 4.263 | 4.418 | 4.244 | 4.331 | 1,525,456 | +0.03(+0.67%) |
Aug 14, 2015 | 4.263 | 4.360 | 4.200 | 4.302 | 1,506,753 | +0.02(+0.45%) |
Aug 13, 2015 | 4.254 | 4.389 | 4.210 | 4.283 | 1,431,432 | -0.02(-0.45%) |
Aug 12, 2015 | 4.070 | 4.379 | 3.954 | 4.302 | 1,960,585 | +0.15(+3.73%) |
Aug 11, 2015 | 4.263 | 4.312 | 4.142 | 4.147 | 2,201,711 | -0.18(-4.24%) |
Aug 10, 2015 | 4.099 | 4.331 | 4.089 | 4.331 | 1,433,149 | +0.26(+6.41%) |
Aug 07, 2015 | 4.080 | 4.167 | 3.944 | 4.070 | 1,527,855 | -0.08(-1.86%) |
Aug 06, 2015 | 4.031 | 4.196 | 3.973 | 4.147 | 1,667,583 | +0.15(+3.62%) |
Aug 05, 2015 | 4.022 | 4.186 | 3.993 | 4.002 | 1,365,801 | -0.02(-0.48%) |
Aug 04, 2015 | 4.128 | 4.196 | 3.964 | 4.022 | 1,257,169 | -0.13(-3.03%) |
Aug 03, 2015 | 4.273 | 4.341 | 4.147 | 4.147 | 1,716,414 | -0.12(-2.72%) |
Jul 31, 2015 | 4.167 | 4.321 | 4.138 | 4.263 | 1,872,916 | +0.15(+3.76%) |
Jul 30, 2015 | 4.215 | 4.418 | 4.060 | 4.109 | 2,545,472 | -0.01(-0.23%) |
Jul 29, 2015 | 4.002 | 4.205 | 3.964 | 4.118 | 2,401,546 | +0.06(+1.43%) |
Jul 28, 2015 | 3.973 | 4.360 | 3.877 | 4.060 | 6,863,881 | -0.70(-14.63%) |
Jul 27, 2015 | 4.805 | 4.930 | 4.689 | 4.756 | 1,742,671 | -0.11(-2.28%) |
Jul 24, 2015 | 4.921 | 5.075 | 4.834 | 4.867 | 1,277,487 | -0.09(-1.85%) |
Jul 23, 2015 | 5.056 | 5.211 | 4.950 | 4.959 | 1,520,525 | -0.06(-1.16%) |
Jul 22, 2015 | 5.182 | 5.182 | 4.921 | 5.017 | 1,769,551 | -0.17(-3.35%) |
Jul 21, 2015 | 5.182 | 5.327 | 5.143 | 5.191 | 945,231 | +0.04(+0.75%) |
Jul 20, 2015 | 5.240 | 5.303 | 5.129 | 5.153 | 1,356,685 | -0.13(-2.38%) |
Jul 17, 2015 | 5.385 | 5.443 | 5.249 | 5.278 | 1,276,242 | -0.14(-2.50%) |
Jul 16, 2015 | 5.501 | 5.559 | 5.336 | 5.414 | 1,250,466 | -0.05(-0.89%) |
Jul 15, 2015 | 5.675 | 5.694 | 5.443 | 5.462 | 1,469,296 | -0.23(-4.07%) |
Jul 14, 2015 | 5.539 | 5.723 | 5.520 | 5.694 | 1,552,620 | +0.15(+2.79%) |
Jul 13, 2015 | 5.549 | 5.588 | 5.433 | 5.539 | 1,082,701 | +0.08(+1.42%) |
Jul 10, 2015 | 5.394 | 5.559 | 5.394 | 5.462 | 1,110,480 | +0.15(+2.73%) |
Jul 09, 2015 | 5.723 | 5.839 | 5.317 | 5.317 | 2,331,098 | -0.33(-5.82%) |
Jul 08, 2015 | 5.549 | 5.675 | 5.414 | 5.646 | 1,907,779 | +0.03(+0.52%) |
Jul 07, 2015 | 5.423 | 5.617 | 5.220 | 5.617 | 1,822,168 | +0.17(+3.20%) |
Jul 06, 2015 | 5.578 | 5.636 | 5.385 | 5.443 | 1,910,221 | -0.20(-3.60%) |
Jul 02, 2015 | 5.723 | 5.646 | 5.646 | 5.646 | 1,010,414 | -0.09(-1.52%) |
Jul 01, 2015 | 5.829 | 5.944 | 5.626 | 5.733 | 1,766,357 | -0.05(-0.84%) |
Jun 30, 2015 | 5.800 | 5.829 | 5.694 | 5.781 | 1,741,975 | +0.08(+1.36%) |
Jun 29, 2015 | 5.858 | 5.897 | 5.704 | 5.704 | 1,227,185 | -0.23(-3.91%) |
Jun 26, 2015 | 6.158 | 6.216 | 5.916 | 5.936 | 3,697,467 | -0.24(-3.91%) |
Jun 25, 2015 | 6.197 | 6.206 | 6.139 | 6.177 | 728,129 | +0.02(+0.31%) |
Jun 24, 2015 | 6.177 | 6.255 | 6.153 | 6.158 | 673,387 | -0.06(-0.93%) |
Jun 23, 2015 | 6.216 | 6.322 | 6.148 | 6.216 | 1,318,021 | -0.06(-0.92%) |
Jun 22, 2015 | 6.177 | 6.303 | 6.148 | 6.274 | 857,734 | +0.15(+2.53%) |
Jun 19, 2015 | 6.206 | 6.216 | 6.090 | 6.119 | 1,375,025 | -0.08(-1.25%) |
Jun 18, 2015 | 6.139 | 6.216 | 6.076 | 6.197 | 915,402 | +0.09(+1.42%) |
Jun 17, 2015 | 6.168 | 6.279 | 6.100 | 6.110 | 912,466 | -0.07(-1.10%) |
Jun 16, 2015 | 6.081 | 6.177 | 6.071 | 6.177 | 646,362 | +0.06(+0.95%) |
Jun 15, 2015 | 6.071 | 6.135 | 5.965 | 6.119 | 900,047 | +0.00(+0.00%) |
Jun 12, 2015 | 6.090 | 6.177 | 6.080 | 6.119 | 1,287,737 | -0.03(-0.47%) |
Jun 11, 2015 | 6.274 | 6.279 | 6.100 | 6.148 | 1,016,882 | -0.12(-1.85%) |
Jun 10, 2015 | 6.177 | 6.322 | 6.177 | 6.264 | 905,771 | +0.13(+2.05%) |
Jun 09, 2015 | 6.197 | 6.216 | 6.105 | 6.139 | 857,856 | -0.04(-0.63%) |
Jun 08, 2015 | 6.390 | 6.419 | 6.163 | 6.177 | 1,408,453 | -0.24(-3.77%) |
Jun 05, 2015 | 6.371 | 6.419 | 6.293 | 6.419 | 796,656 | +0.05(+0.76%) |
Jun 04, 2015 | 6.400 | 6.409 | 6.284 | 6.371 | 1,095,768 | -0.06(-0.90%) |
Jun 03, 2015 | 6.506 | 6.554 | 6.361 | 6.429 | 1,291,287 | -0.02(-0.30%) |
Jun 02, 2015 | 6.564 | 6.622 | 6.429 | 6.448 | 2,250,883 | -0.17(-2.63%) |
Jun 01, 2015 | 6.593 | 6.661 | 6.511 | 6.622 | 1,344,913 | +0.09(+1.33%) |
May 29, 2015 | 6.825 | 6.835 | 6.521 | 6.535 | 2,250,871 | -0.29(-4.25%) |
May 28, 2015 | 6.699 | 6.835 | 6.680 | 6.825 | 1,182,481 | +0.13(+1.88%) |
May 27, 2015 | 6.458 | 6.748 | 6.448 | 6.699 | 1,348,301 | +0.28(+4.29%) |
May 26, 2015 | 6.525 | 6.564 | 6.347 | 6.424 | 1,053,632 | -0.15(-2.28%) |
May 22, 2015 | 6.525 | 6.574 | 6.574 | 6.574 | 912,869 | +0.04(+0.59%) |
May 21, 2015 | 6.574 | 6.612 | 6.487 | 6.535 | 777,378 | -0.07(-1.02%) |
May 20, 2015 | 6.690 | 6.719 | 6.583 | 6.603 | 803,892 | -0.04(-0.58%) |
May 19, 2015 | 6.767 | 6.796 | 6.612 | 6.641 | 898,099 | -0.10(-1.51%) |
May 18, 2015 | 6.873 | 6.873 | 6.680 | 6.743 | 1,128,066 | -0.13(-1.90%) |
May 15, 2015 | 6.757 | 6.912 | 6.738 | 6.873 | 774,697 | +0.13(+1.86%) |
May 14, 2015 | 6.786 | 6.806 | 6.680 | 6.748 | 986,738 | +0.02(+0.36%) |
May 13, 2015 | 6.690 | 6.815 | 6.680 | 6.724 | 1,267,565 | +0.05(+0.80%) |
May 12, 2015 | 6.699 | 6.777 | 6.593 | 6.670 | 1,043,351 | -0.07(-1.00%) |
May 11, 2015 | 6.806 | 6.825 | 6.680 | 6.738 | 1,171,458 | -0.05(-0.71%) |
May 08, 2015 | 6.796 | 6.815 | 6.651 | 6.786 | 1,447,410 | +0.09(+1.30%) |
May 07, 2015 | 6.380 | 6.728 | 6.351 | 6.699 | 1,724,278 | +0.31(+4.84%) |
May 06, 2015 | 6.622 | 6.632 | 6.361 | 6.390 | 2,926,254 | -0.19(-2.94%) |
May 05, 2015 | 6.825 | 6.883 | 6.448 | 6.583 | 2,876,515 | -0.30(-4.35%) |
May 04, 2015 | 6.902 | 6.993 | 6.873 | 6.883 | 1,294,720 | -0.04(-0.56%) |
May 01, 2015 | 6.835 | 6.980 | 6.835 | 6.922 | 1,495,411 | +0.13(+1.85%) |
Apr 30, 2015 | 6.825 | 6.960 | 6.777 | 6.796 | 2,283,480 | -0.08(-1.13%) |
Apr 29, 2015 | 7.144 | 7.154 | 6.815 | 6.873 | 2,473,709 | -0.34(-4.69%) |
Apr 28, 2015 | 7.241 | 7.357 | 6.786 | 7.212 | 5,579,049 | -0.46(-6.05%) |
Apr 27, 2015 | 7.860 | 7.975 | 7.541 | 7.676 | 2,546,450 | -0.18(-2.34%) |
Apr 24, 2015 | 8.237 | 8.237 | 7.695 | 7.860 | 2,104,129 | -0.39(-4.69%) |
Apr 23, 2015 | 8.121 | 8.377 | 7.976 | 8.246 | 1,356,242 | +0.06(+0.71%) |
Apr 22, 2015 | 8.034 | 8.285 | 8.034 | 8.188 | 1,354,744 | +0.16(+2.05%) |
Apr 21, 2015 | 8.140 | 8.159 | 7.995 | 8.024 | 1,040,285 | -0.05(-0.60%) |
Apr 20, 2015 | 8.121 | 8.159 | 8.034 | 8.072 | 795,801 | +0.01(+0.12%) |
Apr 17, 2015 | 8.179 | 8.179 | 7.937 | 8.063 | 973,747 | -0.16(-2.00%) |
Apr 16, 2015 | 8.420 | 8.440 | 8.217 | 8.227 | 777,308 | -0.25(-2.96%) |
Apr 15, 2015 | 8.401 | 8.551 | 8.296 | 8.478 | 906,151 | +0.15(+1.74%) |
Apr 14, 2015 | 8.459 | 8.536 | 8.208 | 8.333 | 871,282 | -0.16(-1.93%) |
Apr 13, 2015 | 8.701 | 8.778 | 8.488 | 8.498 | 1,090,916 | +0.00(+0.00%) |
Apr 10, 2015 | 8.420 | 8.604 | 8.420 | 8.498 | 718,583 | +0.14(+1.62%) |
Apr 09, 2015 | 8.353 | 8.440 | 8.227 | 8.362 | 1,280,272 | +0.01(+0.12%) |
Apr 08, 2015 | 8.169 | 8.367 | 8.150 | 8.353 | 1,068,377 | +0.18(+2.25%) |
Apr 07, 2015 | 8.324 | 8.372 | 8.159 | 8.169 | 1,115,969 | -0.17(-2.09%) |
Apr 06, 2015 | 8.430 | 8.469 | 8.314 | 8.343 | 921,941 | -0.12(-1.37%) |
Apr 02, 2015 | 8.536 | 8.459 | 8.459 | 8.459 | 1,143,957 | +0.02(+0.23%) |
Apr 01, 2015 | 8.546 | 8.575 | 8.285 | 8.440 | 1,160,337 | -0.10(-1.19%) |
Mar 31, 2015 | 8.575 | 8.701 | 8.527 | 8.541 | 1,287,849 | -0.05(-0.62%) |
Mar 30, 2015 | 8.449 | 8.681 | 8.362 | 8.594 | 2,096,025 | +0.25(+3.01%) |
Mar 27, 2015 | 8.121 | 8.420 | 8.082 | 8.343 | 1,307,376 | +0.19(+2.37%) |
Mar 26, 2015 | 8.101 | 8.188 | 7.869 | 8.150 | 1,296,119 | -0.04(-0.47%) |
Mar 25, 2015 | 8.913 | 8.913 | 8.140 | 8.188 | 2,319,615 | -0.69(-7.73%) |
Mar 24, 2015 | 8.913 | 9.039 | 8.846 | 8.875 | 1,031,539 | -0.02(-0.27%) |
Mar 23, 2015 | 8.991 | 9.078 | 8.817 | 8.899 | 1,287,240 | -0.09(-1.02%) |
Mar 20, 2015 | 8.933 | 9.049 | 8.807 | 8.991 | 1,209,451 | +0.15(+1.69%) |
Mar 19, 2015 | 8.759 | 8.855 | 8.720 | 8.841 | 751,150 | +0.00(+0.05%) |
Mar 18, 2015 | 8.855 | 8.918 | 8.618 | 8.836 | 1,253,033 | -0.09(-0.98%) |
Mar 17, 2015 | 8.952 | 8.952 | 8.739 | 8.923 | 903,439 | -0.12(-1.28%) |
Mar 16, 2015 | 8.904 | 9.039 | 8.778 | 9.039 | 1,121,336 | +0.16(+1.85%) |
Mar 13, 2015 | 8.952 | 9.078 | 8.710 | 8.875 | 1,131,943 | -0.05(-0.54%) |
Mar 12, 2015 | 8.875 | 9.015 | 8.826 | 8.923 | 919,370 | -0.04(-0.43%) |
Mar 11, 2015 | 9.010 | 9.203 | 8.865 | 8.962 | 1,504,760 | -0.01(-0.11%) |
Mar 10, 2015 | 8.904 | 9.029 | 8.759 | 8.971 | 1,537,894 | -0.06(-0.64%) |
Mar 09, 2015 | 9.281 | 9.406 | 9.000 | 9.029 | 2,114,745 | -0.22(-2.40%) |
Mar 06, 2015 | 9.455 | 9.580 | 9.232 | 9.252 | 918,464 | -0.27(-2.84%) |
Mar 05, 2015 | 9.397 | 9.600 | 9.300 | 9.522 | 1,437,132 | +0.17(+1.86%) |
Mar 04, 2015 | 9.464 | 9.493 | 9.261 | 9.348 | 1,118,307 | -0.15(-1.53%) |
Mar 03, 2015 | 9.571 | 9.793 | 9.445 | 9.493 | 1,886,114 | -0.09(-0.91%) |
Mar 02, 2015 | 9.435 | 9.672 | 9.348 | 9.580 | 2,447,675 | +0.17(+1.85%) |
Feb 27, 2015 | 8.971 | 9.426 | 8.817 | 9.406 | 2,180,180 | +0.44(+4.85%) |
Feb 26, 2015 | 8.923 | 9.058 | 8.865 | 8.971 | 683,177 | +0.04(+0.43%) |
Feb 25, 2015 | 9.087 | 9.116 | 8.865 | 8.933 | 1,001,228 | -0.17(-1.91%) |
Feb 24, 2015 | 8.855 | 9.111 | 8.817 | 9.107 | 1,070,573 | +0.22(+2.50%) |
Feb 23, 2015 | 8.884 | 8.962 | 8.720 | 8.884 | 1,183,172 | +0.03(+0.33%) |
Feb 20, 2015 | 8.855 | 8.889 | 8.701 | 8.855 | 1,068,055 | +0.02(+0.22%) |
Feb 19, 2015 | 8.652 | 8.962 | 8.604 | 8.836 | 1,091,171 | +0.12(+1.33%) |
Feb 18, 2015 | 8.971 | 9.010 | 8.604 | 8.720 | 1,942,912 | -0.27(-3.01%) |
Feb 17, 2015 | 8.710 | 9.116 | 8.546 | 8.991 | 2,711,968 | +0.39(+4.49%) |
Feb 13, 2015 | 8.633 | 8.604 | 8.604 | 8.604 | 1,623,821 | -0.02(-0.22%) |
Feb 12, 2015 | 8.469 | 8.652 | 8.382 | 8.623 | 1,933,472 | +0.22(+2.65%) |
Feb 11, 2015 | 8.507 | 8.623 | 8.005 | 8.401 | 3,100,423 | -0.11(-1.25%) |
Feb 10, 2015 | 8.111 | 8.575 | 7.637 | 8.507 | 7,260,447 | +1.69(+24.82%) |
Feb 09, 2015 | 6.844 | 6.902 | 6.767 | 6.815 | 1,465,222 | -0.05(-0.70%) |
Feb 06, 2015 | 6.883 | 7.018 | 6.738 | 6.864 | 1,138,218 | +0.02(+0.28%) |
Feb 05, 2015 | 6.574 | 6.893 | 6.467 | 6.844 | 1,422,911 | +0.32(+4.89%) |
Feb 04, 2015 | 6.487 | 6.622 | 6.458 | 6.525 | 1,044,020 | -0.01(-0.15%) |
Feb 03, 2015 | 6.351 | 6.622 | 6.351 | 6.535 | 893,661 | +0.23(+3.68%) |
Feb 02, 2015 | 6.139 | 6.342 | 6.052 | 6.303 | 1,050,148 | +0.16(+2.68%) |
Jan 30, 2015 | 6.322 | 6.416 | 6.119 | 6.139 | 1,148,352 | -0.24(-3.79%) |
Jan 29, 2015 | 6.438 | 6.554 | 6.090 | 6.380 | 1,698,924 | -0.07(-1.05%) |
Jan 28, 2015 | 6.583 | 6.583 | 6.429 | 6.448 | 871,866 | -0.06(-0.89%) |
Jan 27, 2015 | 6.593 | 6.670 | 6.448 | 6.506 | 1,539,354 | -0.20(-3.03%) |
Jan 26, 2015 | 6.525 | 6.719 | 6.409 | 6.709 | 624,381 | +0.17(+2.66%) |
Jan 23, 2015 | 6.554 | 6.632 | 6.487 | 6.535 | 380,413 | -0.01(-0.15%) |
Jan 22, 2015 | 6.593 | 6.622 | 6.245 | 6.545 | 1,685,232 | -0.01(-0.15%) |
Jan 21, 2015 | 6.380 | 6.593 | 6.351 | 6.554 | 946,397 | +0.14(+2.11%) |
Jan 20, 2015 | 6.487 | 6.525 | 6.371 | 6.419 | 1,175,738 | -0.02(-0.30%) |
Jan 16, 2015 | 6.235 | 6.496 | 6.187 | 6.438 | 1,015,404 | +0.17(+2.78%) |
Jan 15, 2015 | 6.284 | 6.342 | 6.158 | 6.264 | 970,232 | +0.05(+0.78%) |
Jan 14, 2015 | 6.119 | 6.264 | 6.119 | 6.216 | 1,250,349 | +0.01(+0.16%) |
Jan 13, 2015 | 6.293 | 6.419 | 6.148 | 6.206 | 1,014,475 | -0.06(-0.93%) |
Jan 12, 2015 | 6.409 | 6.438 | 6.168 | 6.264 | 772,572 | -0.16(-2.56%) |
Jan 09, 2015 | 6.448 | 6.496 | 6.313 | 6.429 | 561,070 | -0.01(-0.23%) |
Jan 08, 2015 | 6.332 | 6.545 | 6.293 | 6.443 | 992,519 | +0.15(+2.38%) |
Jan 07, 2015 | 6.313 | 6.371 | 6.169 | 6.293 | 711,025 | +0.04(+0.70%) |
Jan 06, 2015 | 6.496 | 6.535 | 6.168 | 6.250 | 1,281,897 | -0.26(-3.94%) |
Jan 05, 2015 | 6.583 | 6.873 | 6.477 | 6.506 | 1,039,576 | -0.38(-5.48%) |
Jan 02, 2015 | 6.931 | 6.985 | 6.680 | 6.883 | 734,685 | +0.02(+0.28%) |
Dec 31, 2014 | 6.912 | 6.864 | 6.864 | 6.864 | 1,120,372 | -0.04(-0.56%) |
Dec 30, 2014 | 6.835 | 6.931 | 6.825 | 6.902 | 571,080 | +0.04(+0.56%) |
Dec 29, 2014 | 6.951 | 7.004 | 6.786 | 6.864 | 979,256 | -0.09(-1.25%) |
Dec 26, 2014 | 6.951 | 7.105 | 6.912 | 6.951 | 816,665 | +0.03(+0.42%) |
Dec 24, 2014 | 6.748 | 6.922 | 6.922 | 6.922 | 528,895 | +0.20(+3.02%) |
Dec 23, 2014 | 6.622 | 6.796 | 6.622 | 6.719 | 865,607 | +0.13(+1.91%) |
Dec 22, 2014 | 6.709 | 6.738 | 6.482 | 6.593 | 1,016,959 | -0.12(-1.73%) |
Dec 19, 2014 | 6.506 | 6.806 | 6.400 | 6.709 | 2,234,611 | +0.21(+3.27%) |
Dec 18, 2014 | 6.506 | 6.670 | 6.371 | 6.496 | 1,250,548 | +0.12(+1.82%) |
Dec 17, 2014 | 6.110 | 6.477 | 6.032 | 6.380 | 1,361,295 | +0.27(+4.35%) |
Dec 16, 2014 | 6.023 | 6.313 | 5.994 | 6.115 | 1,448,499 | +0.06(+1.04%) |
Dec 15, 2014 | 6.168 | 6.274 | 5.994 | 6.052 | 1,382,177 | -0.05(-0.79%) |
Dec 12, 2014 | 6.139 | 6.211 | 6.061 | 6.100 | 947,280 | -0.14(-2.17%) |
Dec 11, 2014 | 6.245 | 6.429 | 6.197 | 6.235 | 1,224,106 | +0.07(+1.10%) |
Dec 10, 2014 | 6.332 | 6.448 | 6.061 | 6.168 | 1,753,406 | -0.21(-3.33%) |
Dec 09, 2014 | 6.274 | 6.390 | 6.110 | 6.380 | 2,526,891 | -0.02(-0.30%) |
Dec 08, 2014 | 6.632 | 6.738 | 6.332 | 6.400 | 1,647,087 | -0.31(-4.61%) |
Dec 05, 2014 | 6.632 | 6.767 | 6.574 | 6.709 | 1,468,339 | +0.10(+1.46%) |
Dec 04, 2014 | 6.400 | 6.709 | 6.197 | 6.612 | 2,873,386 | +0.18(+2.86%) |
Dec 03, 2014 | 6.158 | 6.448 | 6.148 | 6.429 | 1,366,432 | +0.30(+4.89%) |
Dec 02, 2014 | 6.303 | 6.351 | 6.110 | 6.129 | 1,821,252 | -0.18(-2.91%) |
Dec 01, 2014 | 6.409 | 6.757 | 6.169 | 6.313 | 1,748,097 | -0.15(-2.39%) |
Nov 28, 2014 | 6.786 | 6.786 | 6.458 | 6.467 | 1,165,995 | -0.32(-4.70%) |
Nov 26, 2014 | 6.757 | 6.786 | 6.786 | 6.786 | 1,342,667 | +0.05(+0.79%) |
Nov 25, 2014 | 6.767 | 6.767 | 6.535 | 6.733 | 1,283,494 | +0.14(+2.13%) |
Nov 24, 2014 | 6.603 | 6.767 | 6.506 | 6.593 | 1,582,357 | +0.01(+0.15%) |
Nov 21, 2014 | 6.670 | 6.719 | 6.477 | 6.583 | 1,039,419 | +0.04(+0.59%) |
Nov 20, 2014 | 6.641 | 6.786 | 6.405 | 6.545 | 2,107,153 | -0.15(-2.31%) |
Nov 19, 2014 | 6.844 | 6.883 | 6.666 | 6.699 | 1,794,620 | -0.14(-1.98%) |
Nov 18, 2014 | 6.564 | 6.941 | 6.554 | 6.835 | 1,854,607 | +0.32(+4.90%) |
Nov 17, 2014 | 6.255 | 6.641 | 6.255 | 6.516 | 2,143,940 | +0.34(+5.48%) |
Nov 14, 2014 | 6.148 | 6.245 | 6.003 | 6.177 | 1,660,162 | +0.00(+0.00%) |
Nov 13, 2014 | 6.255 | 6.351 | 6.148 | 6.177 | 1,289,296 | -0.05(-0.78%) |
Nov 12, 2014 | 6.255 | 6.322 | 6.110 | 6.226 | 967,855 | -0.08(-1.23%) |
Nov 11, 2014 | 6.139 | 6.322 | 6.100 | 6.303 | 1,003,830 | +0.16(+2.68%) |
Nov 10, 2014 | 6.206 | 6.293 | 6.086 | 6.139 | 1,112,739 | -0.04(-0.63%) |
Nov 07, 2014 | 6.264 | 6.313 | 6.129 | 6.177 | 1,645,061 | -0.14(-2.14%) |
Nov 06, 2014 | 6.206 | 6.342 | 6.158 | 6.313 | 959,327 | +0.07(+1.08%) |
Nov 05, 2014 | 6.158 | 6.303 | 6.052 | 6.245 | 1,897,610 | +0.14(+2.22%) |
Nov 04, 2014 | 6.274 | 6.322 | 5.955 | 6.110 | 2,516,794 | -0.20(-3.22%) |
Nov 03, 2014 | 6.535 | 6.670 | 6.293 | 6.313 | 1,843,565 | -0.24(-3.69%) |
Oct 31, 2014 | 5.974 | 6.554 | 5.936 | 6.554 | 3,618,478 | +0.78(+13.57%) |
Oct 30, 2014 | 5.897 | 5.955 | 5.581 | 5.771 | 4,308,776 | -0.14(-2.29%) |
Oct 29, 2014 | 6.110 | 6.226 | 5.878 | 5.907 | 3,157,139 | -0.21(-3.48%) |
Oct 28, 2014 | 5.994 | 6.332 | 5.898 | 6.119 | 9,283,885 | -1.12(-15.49%) |
Oct 27, 2014 | 7.308 | 7.342 | 7.308 | 7.241 | 1,298,811 | -0.07(-0.93%) |
Oct 24, 2014 | 7.279 | 7.454 | 7.183 | 7.308 | 1,000,496 | +0.01(+0.13%) |
Oct 23, 2014 | 7.125 | 7.396 | 7.125 | 7.299 | 1,285,903 | +0.31(+4.43%) |
Oct 22, 2014 | 7.192 | 7.260 | 6.989 | 6.989 | 1,409,394 | -0.16(-2.30%) |
Oct 21, 2014 | 6.864 | 7.154 | 6.815 | 7.154 | 1,869,335 | +0.39(+5.71%) |
Oct 20, 2014 | 6.545 | 6.917 | 6.516 | 6.767 | 2,891,306 | +0.15(+2.34%) |
Oct 17, 2014 | 6.873 | 7.018 | 6.564 | 6.612 | 2,175,476 | -0.12(-1.72%) |
Oct 16, 2014 | 6.313 | 6.796 | 6.293 | 6.728 | 2,956,784 | +0.18(+2.81%) |
Oct 15, 2014 | 6.255 | 6.588 | 6.081 | 6.545 | 3,768,548 | +0.19(+2.97%) |
Oct 14, 2014 | 6.603 | 6.767 | 6.332 | 6.356 | 3,784,058 | -0.17(-2.59%) |
Oct 13, 2014 | 6.912 | 6.941 | 6.467 | 6.525 | 2,582,380 | -0.42(-5.99%) |
Oct 10, 2014 | 7.898 | 7.927 | 6.941 | 6.941 | 2,416,482 | -0.97(-12.22%) |
Oct 09, 2014 | 8.179 | 8.208 | 7.903 | 7.908 | 1,623,343 | -0.33(-3.99%) |
Oct 08, 2014 | 8.053 | 8.266 | 7.792 | 8.237 | 1,771,258 | +0.16(+2.04%) |
Oct 07, 2014 | 8.101 | 8.304 | 8.025 | 8.072 | 1,639,249 | -0.09(-1.07%) |
Oct 06, 2014 | 8.382 | 8.401 | 8.140 | 8.159 | 1,165,424 | -0.16(-1.97%) |
Oct 03, 2014 | 8.198 | 8.382 | 7.985 | 8.324 | 1,114,426 | +0.23(+2.87%) |
Oct 02, 2014 | 7.966 | 8.145 | 7.850 | 8.092 | 1,481,070 | +0.11(+1.33%) |