Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.550 | 8.580 | 8.210 | 8.240 | 579,330 | -0.33(-3.85%) |
Oct 29, 2015 | 8.000 | 8.620 | 7.920 | 8.570 | 796,011 | +0.83(+10.72%) |
Oct 28, 2015 | 7.590 | 7.900 | 7.520 | 7.740 | 457,011 | +0.24(+3.20%) |
Oct 27, 2015 | 7.460 | 7.508 | 7.256 | 7.500 | 313,115 | -0.03(-0.40%) |
Oct 26, 2015 | 7.570 | 7.580 | 7.420 | 7.530 | 225,426 | -0.05(-0.66%) |
Oct 23, 2015 | 7.490 | 7.585 | 6.898 | 7.580 | 209,438 | +0.09(+1.20%) |
Oct 22, 2015 | 7.430 | 7.600 | 6.886 | 7.490 | 282,716 | +0.11(+1.49%) |
Oct 21, 2015 | 7.480 | 7.550 | 7.350 | 7.380 | 216,028 | -0.10(-1.34%) |
Oct 20, 2015 | 7.430 | 7.550 | 7.274 | 7.480 | 178,959 | +0.02(+0.27%) |
Oct 19, 2015 | 7.380 | 7.500 | 7.108 | 7.460 | 178,748 | +0.06(+0.81%) |
Oct 16, 2015 | 7.440 | 7.450 | 7.053 | 7.400 | 155,524 | -0.01(-0.13%) |
Oct 15, 2015 | 7.120 | 7.430 | 6.914 | 7.410 | 149,310 | +0.27(+3.78%) |
Oct 14, 2015 | 7.080 | 7.370 | 6.890 | 7.140 | 141,477 | +0.03(+0.42%) |
Oct 13, 2015 | 7.090 | 7.250 | 7.000 | 7.110 | 171,743 | -0.01(-0.14%) |
Oct 12, 2015 | 7.460 | 7.460 | 7.090 | 7.120 | 309,449 | -0.37(-4.94%) |
Oct 09, 2015 | 7.450 | 7.520 | 7.320 | 7.490 | 285,782 | +0.03(+0.40%) |
Oct 08, 2015 | 7.480 | 7.500 | 7.330 | 7.460 | 158,104 | -0.02(-0.27%) |
Oct 07, 2015 | 7.440 | 7.550 | 7.050 | 7.480 | 202,834 | +0.09(+1.22%) |
Oct 06, 2015 | 7.170 | 7.440 | 6.592 | 7.390 | 303,399 | +0.23(+3.21%) |
Oct 05, 2015 | 6.930 | 7.250 | 6.360 | 7.160 | 365,073 | +0.23(+3.32%) |
Oct 02, 2015 | 6.570 | 6.950 | 6.480 | 6.930 | 248,198 | +0.26(+3.98%) |
Oct 01, 2015 | 6.800 | 6.840 | 6.510 | 6.665 | 218,150 | -0.12(-1.70%) |
Sep 30, 2015 | 6.640 | 6.860 | 6.590 | 6.780 | 333,148 | +0.23(+3.51%) |
Sep 29, 2015 | 6.460 | 6.550 | 6.380 | 6.550 | 222,703 | +0.06(+0.92%) |
Sep 28, 2015 | 6.480 | 6.550 | 6.420 | 6.490 | 272,071 | +0.00(+0.00%) |
Sep 25, 2015 | 6.630 | 6.680 | 6.450 | 6.490 | 257,533 | -0.05(-0.76%) |
Sep 24, 2015 | 6.510 | 6.630 | 6.320 | 6.540 | 583,899 | +0.00(+0.00%) |
Sep 23, 2015 | 6.670 | 6.670 | 6.510 | 6.540 | 210,296 | -0.11(-1.65%) |
Sep 22, 2015 | 6.640 | 6.760 | 6.640 | 6.650 | 302,116 | -0.10(-1.48%) |
Sep 21, 2015 | 6.810 | 7.000 | 6.730 | 6.750 | 341,482 | -0.02(-0.30%) |
Sep 18, 2015 | 6.750 | 6.850 | 6.690 | 6.770 | 416,890 | -0.04(-0.59%) |
Sep 17, 2015 | 6.810 | 6.890 | 6.750 | 6.810 | 212,094 | -0.03(-0.44%) |
Sep 16, 2015 | 6.750 | 6.870 | 6.745 | 6.840 | 143,624 | +0.08(+1.18%) |
Sep 15, 2015 | 6.670 | 6.790 | 6.640 | 6.760 | 234,257 | +0.08(+1.20%) |
Sep 14, 2015 | 6.620 | 6.830 | 6.550 | 6.680 | 193,798 | +0.07(+1.06%) |
Sep 11, 2015 | 6.580 | 6.650 | 6.480 | 6.610 | 179,476 | -0.03(-0.45%) |
Sep 10, 2015 | 6.640 | 6.700 | 6.530 | 6.640 | 245,143 | +0.00(+0.00%) |
Sep 09, 2015 | 6.740 | 6.900 | 6.620 | 6.640 | 207,865 | -0.12(-1.78%) |
Sep 08, 2015 | 6.710 | 6.880 | 6.700 | 6.760 | 204,939 | +0.15(+2.27%) |
Sep 04, 2015 | 6.550 | 6.610 | 6.610 | 6.610 | 299,400 | -0.04(-0.60%) |
Sep 03, 2015 | 6.440 | 6.840 | 6.440 | 6.650 | 176,102 | +0.23(+3.58%) |
Sep 02, 2015 | 6.630 | 6.720 | 6.300 | 6.420 | 473,458 | -0.10(-1.53%) |
Sep 01, 2015 | 6.500 | 6.720 | 6.480 | 6.520 | 301,559 | -0.13(-1.95%) |
Aug 31, 2015 | 6.470 | 6.780 | 6.420 | 6.650 | 286,912 | +0.12(+1.84%) |
Aug 28, 2015 | 6.310 | 6.570 | 6.310 | 6.530 | 349,488 | +0.19(+3.00%) |
Aug 27, 2015 | 6.220 | 6.350 | 6.095 | 6.340 | 305,156 | +0.16(+2.59%) |
Aug 26, 2015 | 6.100 | 6.230 | 6.000 | 6.180 | 361,225 | +0.23(+3.87%) |
Aug 25, 2015 | 6.150 | 6.170 | 5.950 | 5.950 | 382,884 | +0.02(+0.34%) |
Aug 24, 2015 | 5.760 | 6.170 | 5.660 | 5.930 | 601,712 | -0.07(-1.17%) |
Aug 21, 2015 | 5.930 | 6.200 | 5.880 | 6.000 | 351,300 | -0.04(-0.66%) |
Aug 20, 2015 | 6.280 | 6.280 | 6.040 | 6.040 | 273,787 | -0.30(-4.73%) |
Aug 19, 2015 | 6.390 | 6.470 | 6.300 | 6.340 | 184,840 | -0.07(-1.09%) |
Aug 18, 2015 | 6.550 | 6.570 | 6.400 | 6.410 | 436,331 | -0.18(-2.73%) |
Aug 17, 2015 | 6.610 | 6.710 | 6.560 | 6.590 | 336,888 | -0.07(-1.05%) |
Aug 14, 2015 | 6.650 | 6.730 | 6.570 | 6.660 | 230,314 | -0.05(-0.75%) |
Aug 13, 2015 | 7.000 | 7.040 | 6.710 | 6.710 | 232,003 | -0.25(-3.59%) |
Aug 12, 2015 | 6.780 | 7.010 | 6.710 | 6.960 | 312,503 | +0.08(+1.16%) |
Aug 11, 2015 | 7.170 | 7.170 | 6.780 | 6.880 | 309,777 | -0.35(-4.84%) |
Aug 10, 2015 | 6.970 | 7.270 | 6.970 | 7.230 | 458,265 | +0.28(+4.03%) |
Aug 07, 2015 | 6.830 | 6.980 | 6.740 | 6.950 | 443,433 | +0.06(+0.87%) |
Aug 06, 2015 | 6.910 | 6.910 | 6.745 | 6.890 | 394,375 | -0.04(-0.58%) |
Aug 05, 2015 | 7.030 | 7.140 | 6.890 | 6.930 | 314,029 | -0.10(-1.42%) |
Aug 04, 2015 | 7.000 | 7.060 | 6.880 | 7.030 | 361,218 | +0.04(+0.57%) |
Aug 03, 2015 | 7.110 | 7.140 | 6.910 | 6.990 | 756,393 | -0.24(-3.32%) |
Jul 31, 2015 | 7.500 | 7.500 | 7.010 | 7.230 | 691,002 | -0.27(-3.66%) |
Jul 30, 2015 | 7.050 | 7.750 | 7.050 | 7.505 | 1,508,853 | +1.10(+17.27%) |
Jul 29, 2015 | 6.480 | 6.530 | 6.380 | 6.400 | 544,315 | -0.11(-1.69%) |
Jul 28, 2015 | 6.550 | 6.620 | 6.390 | 6.510 | 314,730 | -0.03(-0.46%) |
Jul 27, 2015 | 6.510 | 6.630 | 6.380 | 6.540 | 251,201 | -0.05(-0.76%) |
Jul 24, 2015 | 6.820 | 6.860 | 6.560 | 6.590 | 283,675 | -0.27(-3.94%) |
Jul 23, 2015 | 6.990 | 7.050 | 6.860 | 6.860 | 324,454 | -0.10(-1.44%) |
Jul 22, 2015 | 6.790 | 7.010 | 6.740 | 6.960 | 452,867 | +0.17(+2.50%) |
Jul 21, 2015 | 6.890 | 7.070 | 6.790 | 6.790 | 783,981 | -0.07(-1.02%) |
Jul 20, 2015 | 7.320 | 7.440 | 6.770 | 6.860 | 1,110,491 | -0.48(-6.54%) |
Jul 17, 2015 | 7.690 | 7.700 | 7.320 | 7.340 | 701,394 | -0.38(-4.92%) |
Jul 16, 2015 | 7.840 | 8.050 | 7.640 | 7.720 | 1,003,821 | -0.03(-0.39%) |
Jul 15, 2015 | 7.820 | 7.870 | 7.540 | 7.750 | 877,848 | -0.02(-0.26%) |
Jul 14, 2015 | 8.590 | 8.590 | 7.320 | 7.770 | 1,724,619 | -0.86(-9.97%) |
Jul 13, 2015 | 8.740 | 8.740 | 8.510 | 8.630 | 455,163 | -0.01(-0.12%) |
Jul 10, 2015 | 8.590 | 8.660 | 8.490 | 8.640 | 220,373 | +0.14(+1.65%) |
Jul 09, 2015 | 8.720 | 8.774 | 8.500 | 8.500 | 305,066 | -0.07(-0.82%) |
Jul 08, 2015 | 8.650 | 8.760 | 8.460 | 8.570 | 317,746 | -0.19(-2.17%) |
Jul 07, 2015 | 9.120 | 9.120 | 8.620 | 8.760 | 283,265 | -0.34(-3.74%) |
Jul 06, 2015 | 9.100 | 9.290 | 9.000 | 9.100 | 290,851 | -0.06(-0.66%) |
Jul 02, 2015 | 9.120 | 9.160 | 9.160 | 9.160 | 264,000 | +0.00(+0.00%) |
Jul 01, 2015 | 9.340 | 9.390 | 9.000 | 9.160 | 331,835 | -0.04(-0.43%) |
Jun 30, 2015 | 9.180 | 9.270 | 9.020 | 9.200 | 430,984 | +0.02(+0.22%) |
Jun 29, 2015 | 9.260 | 9.320 | 9.050 | 9.180 | 496,459 | -0.22(-2.34%) |
Jun 26, 2015 | 9.510 | 9.510 | 9.210 | 9.400 | 1,030,671 | -0.11(-1.16%) |
Jun 25, 2015 | 9.550 | 9.660 | 9.370 | 9.510 | 314,757 | +0.03(+0.32%) |
Jun 24, 2015 | 9.450 | 9.570 | 9.370 | 9.480 | 273,602 | -0.02(-0.21%) |
Jun 23, 2015 | 9.500 | 9.500 | 9.310 | 9.500 | 173,800 | +0.02(+0.21%) |
Jun 22, 2015 | 9.420 | 9.520 | 9.330 | 9.480 | 359,657 | +0.17(+1.83%) |
Jun 19, 2015 | 9.250 | 9.360 | 9.160 | 9.310 | 450,185 | +0.08(+0.87%) |
Jun 18, 2015 | 9.110 | 9.310 | 9.100 | 9.230 | 381,446 | +0.12(+1.32%) |
Jun 17, 2015 | 9.040 | 9.110 | 9.025 | 9.110 | 203,771 | +0.12(+1.33%) |
Jun 16, 2015 | 8.900 | 9.080 | 8.860 | 8.990 | 172,710 | +0.05(+0.56%) |
Jun 15, 2015 | 8.910 | 8.940 | 8.750 | 8.940 | 245,110 | -0.08(-0.89%) |
Jun 12, 2015 | 9.000 | 9.090 | 8.970 | 9.020 | 210,732 | -0.03(-0.33%) |
Jun 11, 2015 | 9.090 | 9.110 | 8.990 | 9.050 | 184,337 | -0.04(-0.44%) |
Jun 10, 2015 | 9.070 | 9.170 | 9.010 | 9.090 | 198,741 | +0.10(+1.11%) |
Jun 09, 2015 | 8.840 | 9.010 | 8.800 | 8.990 | 258,868 | -0.01(-0.11%) |
Jun 08, 2015 | 9.110 | 9.190 | 8.950 | 9.000 | 180,192 | -0.16(-1.75%) |
Jun 05, 2015 | 9.040 | 9.160 | 8.920 | 9.160 | 187,056 | +0.12(+1.33%) |
Jun 04, 2015 | 9.280 | 9.280 | 8.990 | 9.040 | 394,209 | -0.33(-3.52%) |
Jun 03, 2015 | 9.270 | 9.440 | 9.220 | 9.370 | 252,951 | +0.15(+1.63%) |
Jun 02, 2015 | 9.200 | 9.510 | 9.135 | 9.220 | 426,051 | -0.01(-0.11%) |
Jun 01, 2015 | 9.360 | 9.360 | 9.090 | 9.230 | 205,136 | -0.08(-0.86%) |
May 29, 2015 | 9.100 | 9.390 | 9.100 | 9.310 | 349,131 | +0.17(+1.86%) |
May 28, 2015 | 9.160 | 9.240 | 9.040 | 9.140 | 242,463 | -0.02(-0.22%) |
May 27, 2015 | 9.000 | 9.200 | 8.870 | 9.160 | 342,471 | +0.18(+2.00%) |
May 26, 2015 | 8.890 | 9.035 | 8.770 | 8.980 | 361,130 | +0.03(+0.34%) |
May 22, 2015 | 8.920 | 8.950 | 8.950 | 8.950 | 247,400 | -0.01(-0.11%) |
May 21, 2015 | 8.920 | 8.980 | 8.780 | 8.960 | 398,948 | +0.05(+0.56%) |
May 20, 2015 | 8.870 | 8.970 | 8.810 | 8.910 | 158,038 | +0.05(+0.56%) |
May 19, 2015 | 9.050 | 9.070 | 8.840 | 8.860 | 210,225 | -0.21(-2.32%) |
May 18, 2015 | 9.000 | 9.090 | 8.900 | 9.070 | 277,409 | +0.07(+0.78%) |
May 15, 2015 | 9.040 | 9.050 | 8.850 | 9.000 | 342,030 | -0.01(-0.11%) |
May 14, 2015 | 8.710 | 9.070 | 8.680 | 9.010 | 549,620 | +0.34(+3.92%) |
May 13, 2015 | 8.560 | 8.690 | 8.532 | 8.670 | 219,535 | +0.12(+1.40%) |
May 12, 2015 | 8.470 | 8.650 | 8.410 | 8.550 | 277,763 | +0.01(+0.12%) |
May 11, 2015 | 8.500 | 8.640 | 8.440 | 8.540 | 371,567 | +0.06(+0.71%) |
May 08, 2015 | 8.400 | 8.580 | 8.360 | 8.480 | 484,648 | +0.13(+1.56%) |
May 07, 2015 | 8.320 | 8.430 | 8.220 | 8.350 | 531,422 | +0.01(+0.12%) |
May 06, 2015 | 8.250 | 8.470 | 8.190 | 8.340 | 560,568 | +0.15(+1.83%) |
May 05, 2015 | 8.710 | 8.720 | 8.175 | 8.190 | 1,006,318 | -0.52(-5.97%) |
May 04, 2015 | 8.540 | 8.980 | 8.495 | 8.710 | 866,124 | +0.22(+2.59%) |
May 01, 2015 | 8.020 | 8.490 | 7.914 | 8.490 | 707,706 | +0.52(+6.52%) |
Apr 30, 2015 | 8.800 | 8.979 | 7.340 | 7.970 | 2,613,047 | -1.24(-13.46%) |
Apr 29, 2015 | 9.250 | 9.330 | 9.120 | 9.210 | 355,835 | -0.06(-0.65%) |
Apr 28, 2015 | 9.180 | 9.300 | 9.000 | 9.270 | 225,155 | +0.09(+1.04%) |
Apr 27, 2015 | 9.160 | 9.450 | 9.140 | 9.175 | 279,261 | +0.02(+0.16%) |
Apr 24, 2015 | 9.250 | 9.250 | 9.100 | 9.160 | 263,820 | -0.13(-1.40%) |
Apr 23, 2015 | 9.440 | 9.440 | 9.220 | 9.290 | 332,134 | -0.15(-1.59%) |
Apr 22, 2015 | 9.370 | 9.470 | 9.250 | 9.440 | 130,533 | +0.05(+0.53%) |
Apr 21, 2015 | 9.380 | 9.500 | 9.250 | 9.390 | 288,695 | +0.09(+0.97%) |
Apr 20, 2015 | 9.230 | 9.390 | 9.200 | 9.300 | 204,765 | +0.16(+1.75%) |
Apr 17, 2015 | 9.220 | 9.280 | 9.070 | 9.140 | 313,418 | -0.12(-1.30%) |
Apr 16, 2015 | 9.360 | 9.450 | 9.220 | 9.260 | 274,752 | -0.19(-2.01%) |
Apr 15, 2015 | 9.510 | 9.510 | 9.370 | 9.450 | 351,543 | -0.06(-0.63%) |
Apr 14, 2015 | 9.430 | 9.520 | 9.270 | 9.510 | 255,392 | +0.08(+0.85%) |
Apr 13, 2015 | 9.430 | 9.500 | 9.360 | 9.430 | 477,248 | +0.04(+0.43%) |
Apr 10, 2015 | 9.360 | 9.490 | 9.290 | 9.390 | 328,725 | +0.05(+0.54%) |
Apr 09, 2015 | 9.300 | 9.370 | 9.220 | 9.340 | 192,315 | +0.04(+0.43%) |
Apr 08, 2015 | 9.150 | 9.330 | 9.150 | 9.300 | 329,567 | +0.16(+1.75%) |
Apr 07, 2015 | 9.150 | 9.200 | 9.030 | 9.140 | 341,913 | +0.02(+0.22%) |
Apr 06, 2015 | 9.120 | 9.150 | 9.030 | 9.120 | 237,566 | -0.07(-0.76%) |
Apr 02, 2015 | 9.030 | 9.190 | 9.190 | 9.190 | 364,500 | +0.21(+2.28%) |
Apr 01, 2015 | 8.890 | 9.000 | 8.720 | 8.985 | 511,981 | +0.12(+1.30%) |
Mar 31, 2015 | 8.840 | 8.950 | 8.810 | 8.870 | 657,442 | +0.03(+0.34%) |
Mar 30, 2015 | 8.800 | 8.880 | 8.790 | 8.840 | 470,792 | +0.09(+1.03%) |
Mar 27, 2015 | 8.920 | 8.950 | 8.590 | 8.750 | 458,329 | -0.20(-2.23%) |
Mar 26, 2015 | 8.910 | 8.960 | 8.760 | 8.950 | 430,344 | +0.03(+0.34%) |
Mar 25, 2015 | 9.300 | 9.300 | 8.810 | 8.920 | 918,005 | -0.37(-3.98%) |
Mar 24, 2015 | 9.310 | 9.370 | 9.220 | 9.290 | 262,449 | +0.00(+0.00%) |
Mar 23, 2015 | 9.210 | 9.310 | 9.130 | 9.290 | 492,018 | +0.16(+1.75%) |
Mar 20, 2015 | 9.340 | 9.380 | 9.105 | 9.130 | 514,928 | -0.13(-1.40%) |
Mar 19, 2015 | 9.330 | 9.330 | 9.230 | 9.260 | 221,332 | -0.07(-0.75%) |
Mar 18, 2015 | 9.410 | 9.505 | 9.170 | 9.330 | 458,751 | -0.15(-1.58%) |
Mar 17, 2015 | 9.400 | 9.640 | 9.370 | 9.480 | 444,541 | +0.12(+1.28%) |
Mar 16, 2015 | 9.210 | 9.500 | 9.130 | 9.360 | 408,443 | +0.15(+1.63%) |
Mar 13, 2015 | 9.170 | 9.290 | 9.020 | 9.210 | 292,908 | +0.04(+0.44%) |
Mar 12, 2015 | 9.110 | 9.190 | 8.930 | 9.170 | 419,142 | +0.04(+0.44%) |
Mar 11, 2015 | 9.170 | 9.410 | 9.110 | 9.130 | 396,478 | +0.01(+0.11%) |
Mar 10, 2015 | 9.050 | 9.240 | 9.013 | 9.120 | 328,496 | -0.12(-1.30%) |
Mar 09, 2015 | 9.100 | 9.300 | 9.044 | 9.240 | 365,578 | +0.23(+2.55%) |
Mar 06, 2015 | 9.060 | 9.270 | 8.950 | 9.010 | 344,629 | -0.19(-2.07%) |
Mar 05, 2015 | 9.360 | 9.470 | 9.070 | 9.200 | 461,451 | -0.22(-2.34%) |
Mar 04, 2015 | 9.330 | 9.600 | 9.420 | 9.420 | 350,677 | +0.00(+0.00%) |
Mar 03, 2015 | 10.19 | 10.23 | 9.420 | 9.420 | 804,243 | -0.84(-8.19%) |
Mar 02, 2015 | 9.870 | 10.29 | 9.780 | 10.26 | 828,044 | +0.44(+4.48%) |
Feb 27, 2015 | 9.830 | 10.00 | 9.770 | 9.820 | 527,642 | -0.08(-0.81%) |
Feb 26, 2015 | 9.750 | 9.970 | 9.710 | 9.900 | 485,636 | +0.16(+1.64%) |
Feb 25, 2015 | 9.750 | 9.930 | 9.720 | 9.740 | 511,145 | +0.06(+0.62%) |
Feb 24, 2015 | 9.220 | 9.750 | 9.180 | 9.680 | 1,072,447 | +0.51(+5.56%) |
Feb 23, 2015 | 9.200 | 9.350 | 8.960 | 9.170 | 392,821 | +0.03(+0.33%) |
Feb 20, 2015 | 9.020 | 9.200 | 8.870 | 9.140 | 540,925 | +0.14(+1.56%) |
Feb 19, 2015 | 8.710 | 9.060 | 8.600 | 9.000 | 549,418 | +0.32(+3.69%) |
Feb 18, 2015 | 8.500 | 8.740 | 8.500 | 8.680 | 364,788 | +0.17(+2.00%) |
Feb 17, 2015 | 8.560 | 8.690 | 8.480 | 8.510 | 387,689 | +0.01(+0.12%) |
Feb 13, 2015 | 8.510 | 8.500 | 8.500 | 8.500 | 316,100 | -0.02(-0.23%) |
Feb 12, 2015 | 8.530 | 8.580 | 8.410 | 8.520 | 272,687 | +0.02(+0.24%) |
Feb 11, 2015 | 8.460 | 8.600 | 8.380 | 8.500 | 237,952 | -0.01(-0.12%) |
Feb 10, 2015 | 8.550 | 8.640 | 8.260 | 8.510 | 382,796 | +0.07(+0.83%) |
Feb 09, 2015 | 8.400 | 8.550 | 8.350 | 8.440 | 291,375 | -0.08(-0.94%) |
Feb 06, 2015 | 8.420 | 8.550 | 8.250 | 8.520 | 617,845 | +0.10(+1.19%) |
Feb 05, 2015 | 8.290 | 8.650 | 8.160 | 8.420 | 814,534 | +0.51(+6.45%) |
Feb 04, 2015 | 7.900 | 8.050 | 7.850 | 7.910 | 245,613 | -0.06(-0.75%) |
Feb 03, 2015 | 7.750 | 8.050 | 7.638 | 7.970 | 369,854 | +0.32(+4.18%) |
Feb 02, 2015 | 7.550 | 7.680 | 7.350 | 7.650 | 408,651 | +0.10(+1.32%) |
Jan 30, 2015 | 7.820 | 7.900 | 7.530 | 7.550 | 260,671 | -0.36(-4.55%) |
Jan 29, 2015 | 7.940 | 7.960 | 7.700 | 7.910 | 229,084 | -0.05(-0.63%) |
Jan 28, 2015 | 8.020 | 8.060 | 7.690 | 7.960 | 274,621 | +0.06(+0.76%) |
Jan 27, 2015 | 7.950 | 7.970 | 7.710 | 7.900 | 195,235 | -0.15(-1.86%) |
Jan 26, 2015 | 8.160 | 8.170 | 7.930 | 8.050 | 174,826 | -0.10(-1.23%) |
Jan 23, 2015 | 8.140 | 8.200 | 8.020 | 8.150 | 229,146 | +0.04(+0.49%) |
Jan 22, 2015 | 8.090 | 8.140 | 7.830 | 8.110 | 299,388 | +0.11(+1.37%) |
Jan 21, 2015 | 8.070 | 8.200 | 7.980 | 8.000 | 252,757 | -0.12(-1.48%) |
Jan 20, 2015 | 7.840 | 8.170 | 7.750 | 8.120 | 281,622 | +0.28(+3.57%) |
Jan 16, 2015 | 7.770 | 7.950 | 7.610 | 7.840 | 238,394 | +0.04(+0.51%) |
Jan 15, 2015 | 7.910 | 8.020 | 7.730 | 7.800 | 219,539 | -0.07(-0.89%) |
Jan 14, 2015 | 7.890 | 8.140 | 7.750 | 7.870 | 179,482 | -0.14(-1.75%) |
Jan 13, 2015 | 8.030 | 8.300 | 7.840 | 8.010 | 314,109 | -0.01(-0.12%) |
Jan 12, 2015 | 8.240 | 8.250 | 7.770 | 8.020 | 357,489 | -0.24(-2.91%) |
Jan 09, 2015 | 8.440 | 8.600 | 8.051 | 8.260 | 190,735 | -0.19(-2.25%) |
Jan 08, 2015 | 8.240 | 8.530 | 8.132 | 8.450 | 179,750 | +0.32(+3.94%) |
Jan 07, 2015 | 8.130 | 8.330 | 7.950 | 8.130 | 217,799 | +0.12(+1.50%) |
Jan 06, 2015 | 8.490 | 8.640 | 7.920 | 8.010 | 271,121 | -0.44(-5.21%) |
Jan 05, 2015 | 8.270 | 8.660 | 8.108 | 8.450 | 385,564 | +0.14(+1.68%) |
Jan 02, 2015 | 8.660 | 8.850 | 8.180 | 8.310 | 368,103 | -0.29(-3.37%) |
Dec 31, 2014 | 8.520 | 8.600 | 8.600 | 8.600 | 264,700 | +0.16(+1.90%) |
Dec 30, 2014 | 8.520 | 8.630 | 8.400 | 8.440 | 192,589 | -0.14(-1.63%) |
Dec 29, 2014 | 8.640 | 8.730 | 8.460 | 8.580 | 134,614 | -0.07(-0.81%) |
Dec 26, 2014 | 8.600 | 8.830 | 8.530 | 8.650 | 231,836 | +0.12(+1.41%) |
Dec 24, 2014 | 8.440 | 8.530 | 8.530 | 8.530 | 73,000 | +0.11(+1.31%) |
Dec 23, 2014 | 8.620 | 8.720 | 8.400 | 8.420 | 178,744 | -0.15(-1.75%) |
Dec 22, 2014 | 8.330 | 8.680 | 8.150 | 8.570 | 332,783 | +0.25(+3.00%) |
Dec 19, 2014 | 8.340 | 8.340 | 8.070 | 8.320 | 377,323 | -0.05(-0.60%) |
Dec 18, 2014 | 8.500 | 8.640 | 8.170 | 8.370 | 334,210 | +0.03(+0.36%) |
Dec 17, 2014 | 8.100 | 8.360 | 7.930 | 8.340 | 263,966 | +0.32(+3.99%) |
Dec 16, 2014 | 7.870 | 8.200 | 7.770 | 8.020 | 352,000 | +0.16(+2.04%) |
Dec 15, 2014 | 8.020 | 8.300 | 7.860 | 7.860 | 359,252 | -0.16(-2.00%) |
Dec 12, 2014 | 8.040 | 8.230 | 7.980 | 8.020 | 261,308 | -0.16(-1.96%) |
Dec 11, 2014 | 8.240 | 8.520 | 8.100 | 8.180 | 334,688 | +0.00(+0.00%) |
Dec 10, 2014 | 8.510 | 8.610 | 8.150 | 8.180 | 300,656 | -0.35(-4.10%) |
Dec 09, 2014 | 8.130 | 8.620 | 8.000 | 8.530 | 295,125 | +0.28(+3.39%) |
Dec 08, 2014 | 8.610 | 8.750 | 8.220 | 8.250 | 434,510 | -0.26(-3.06%) |
Dec 05, 2014 | 8.420 | 8.560 | 8.340 | 8.510 | 272,495 | +0.08(+0.95%) |
Dec 04, 2014 | 8.300 | 8.520 | 8.180 | 8.430 | 274,462 | +0.11(+1.32%) |
Dec 03, 2014 | 8.220 | 8.340 | 8.120 | 8.320 | 285,338 | +0.09(+1.09%) |
Dec 02, 2014 | 7.760 | 8.250 | 7.660 | 8.230 | 372,838 | +0.51(+6.61%) |
Dec 01, 2014 | 7.970 | 8.070 | 7.720 | 7.720 | 334,184 | -0.32(-3.98%) |
Nov 28, 2014 | 8.200 | 8.298 | 8.020 | 8.040 | 258,211 | -0.11(-1.35%) |
Nov 26, 2014 | 8.160 | 8.150 | 8.150 | 8.150 | 341,300 | -0.04(-0.49%) |
Nov 25, 2014 | 8.340 | 8.380 | 8.050 | 8.190 | 259,897 | -0.16(-1.92%) |
Nov 24, 2014 | 8.290 | 8.430 | 8.250 | 8.350 | 235,689 | +0.11(+1.33%) |
Nov 21, 2014 | 8.520 | 8.750 | 8.160 | 8.240 | 723,521 | -0.11(-1.32%) |
Nov 20, 2014 | 8.220 | 8.620 | 8.120 | 8.350 | 220,810 | +0.10(+1.21%) |
Nov 19, 2014 | 8.420 | 8.550 | 8.150 | 8.250 | 239,804 | -0.21(-2.48%) |
Nov 18, 2014 | 8.340 | 8.630 | 8.280 | 8.460 | 466,308 | +0.16(+1.93%) |
Nov 17, 2014 | 8.630 | 8.720 | 8.290 | 8.300 | 225,860 | -0.39(-4.49%) |
Nov 14, 2014 | 8.460 | 8.740 | 8.460 | 8.690 | 309,716 | +0.26(+3.08%) |
Nov 13, 2014 | 8.670 | 8.860 | 8.420 | 8.430 | 203,704 | -0.26(-2.99%) |
Nov 12, 2014 | 8.850 | 8.850 | 8.620 | 8.690 | 219,759 | -0.17(-1.92%) |
Nov 11, 2014 | 8.800 | 9.020 | 8.760 | 8.860 | 322,051 | +0.00(+0.00%) |
Nov 10, 2014 | 9.020 | 9.050 | 8.720 | 8.860 | 243,165 | +0.08(+0.91%) |
Nov 07, 2014 | 8.930 | 9.020 | 8.500 | 8.780 | 310,405 | -0.15(-1.68%) |
Nov 06, 2014 | 8.890 | 9.080 | 8.650 | 8.930 | 859,523 | +0.03(+0.34%) |
Nov 05, 2014 | 8.000 | 8.990 | 7.770 | 8.900 | 2,021,789 | +0.96(+12.09%) |
Nov 04, 2014 | 7.760 | 8.035 | 7.758 | 7.940 | 269,710 | +0.11(+1.40%) |