Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.266 | 7.390 | 7.262 | 7.390 | 83,362 | +0.17(+2.29%) |
Oct 29, 2015 | 7.221 | 7.291 | 7.169 | 7.225 | 74,978 | +0.04(+0.58%) |
Oct 28, 2015 | 7.237 | 7.283 | 7.154 | 7.183 | 103,887 | +0.00(+0.06%) |
Oct 27, 2015 | 7.229 | 7.241 | 7.167 | 7.179 | 35,853 | -0.05(-0.69%) |
Oct 26, 2015 | 7.328 | 7.328 | 7.200 | 7.229 | 53,682 | -0.11(-1.48%) |
Oct 23, 2015 | 7.312 | 7.378 | 7.158 | 7.337 | 92,395 | +0.06(+0.81%) |
Oct 22, 2015 | 7.204 | 7.312 | 7.110 | 7.279 | 89,011 | +0.09(+1.28%) |
Oct 21, 2015 | 7.076 | 7.212 | 7.047 | 7.186 | 150,542 | +0.14(+1.93%) |
Oct 20, 2015 | 6.910 | 7.076 | 6.898 | 7.050 | 124,009 | +0.15(+2.21%) |
Oct 19, 2015 | 6.811 | 6.922 | 6.811 | 6.898 | 105,510 | +0.07(+1.09%) |
Oct 16, 2015 | 6.798 | 6.893 | 6.798 | 6.823 | 80,700 | -0.01(-0.18%) |
Oct 15, 2015 | 6.836 | 6.881 | 6.794 | 6.836 | 63,566 | +0.03(+0.43%) |
Oct 14, 2015 | 6.840 | 6.877 | 6.794 | 6.807 | 60,242 | -0.05(-0.66%) |
Oct 13, 2015 | 6.860 | 6.951 | 6.782 | 6.852 | 65,991 | -0.01(-0.12%) |
Oct 12, 2015 | 6.749 | 6.898 | 6.670 | 6.860 | 80,811 | +0.12(+1.78%) |
Oct 09, 2015 | 6.711 | 6.856 | 6.645 | 6.740 | 89,463 | +0.07(+1.06%) |
Oct 08, 2015 | 6.459 | 6.724 | 6.397 | 6.670 | 178,847 | +0.18(+2.74%) |
Oct 07, 2015 | 6.525 | 6.575 | 6.356 | 6.492 | 125,331 | +0.07(+1.05%) |
Oct 06, 2015 | 6.347 | 6.600 | 6.347 | 6.424 | 213,693 | +0.02(+0.38%) |
Oct 05, 2015 | 6.297 | 6.416 | 6.195 | 6.400 | 172,592 | +0.20(+3.30%) |
Oct 02, 2015 | 5.933 | 6.203 | 5.892 | 6.195 | 253,171 | +0.25(+4.20%) |
Oct 01, 2015 | 6.056 | 6.134 | 5.933 | 5.946 | 210,394 | -0.15(-2.45%) |
Sep 30, 2015 | 6.113 | 6.113 | 6.007 | 6.095 | 161,979 | +0.01(+0.17%) |
Sep 29, 2015 | 6.101 | 6.175 | 6.016 | 6.085 | 156,565 | -0.02(-0.34%) |
Sep 28, 2015 | 6.232 | 6.236 | 6.023 | 6.105 | 113,285 | -0.16(-2.48%) |
Sep 25, 2015 | 6.293 | 6.310 | 6.223 | 6.261 | 48,188 | +0.01(+0.20%) |
Sep 24, 2015 | 6.216 | 6.256 | 6.101 | 6.248 | 164,291 | +0.02(+0.39%) |
Sep 23, 2015 | 6.179 | 6.265 | 6.179 | 6.224 | 95,914 | +0.05(+0.73%) |
Sep 22, 2015 | 6.158 | 6.236 | 6.158 | 6.179 | 68,508 | -0.06(-0.92%) |
Sep 21, 2015 | 6.420 | 6.420 | 6.199 | 6.236 | 105,628 | -0.18(-2.87%) |
Sep 18, 2015 | 6.220 | 6.477 | 6.216 | 6.420 | 119,306 | +0.17(+2.78%) |
Sep 17, 2015 | 5.982 | 6.314 | 5.978 | 6.246 | 224,329 | +0.27(+4.48%) |
Sep 16, 2015 | 5.876 | 6.038 | 5.823 | 5.978 | 171,732 | +0.11(+1.81%) |
Sep 15, 2015 | 5.577 | 5.901 | 5.577 | 5.872 | 216,853 | +0.29(+5.28%) |
Sep 14, 2015 | 6.093 | 6.101 | 5.573 | 5.577 | 562,249 | -0.51(-8.41%) |
Sep 11, 2015 | 6.387 | 6.471 | 6.068 | 6.090 | 202,664 | -0.31(-4.91%) |
Sep 10, 2015 | 6.572 | 6.629 | 6.367 | 6.404 | 230,047 | -0.23(-3.45%) |
Sep 09, 2015 | 6.838 | 6.887 | 6.629 | 6.633 | 77,629 | -0.16(-2.39%) |
Sep 08, 2015 | 6.739 | 6.864 | 6.739 | 6.795 | 90,608 | +0.10(+1.45%) |
Sep 04, 2015 | 6.759 | 6.698 | 6.698 | 6.698 | 150,474 | -0.14(-2.01%) |
Sep 03, 2015 | 6.759 | 6.900 | 6.726 | 6.836 | 123,025 | +0.06(+0.96%) |
Sep 02, 2015 | 6.820 | 6.828 | 6.625 | 6.771 | 175,728 | -0.15(-2.11%) |
Sep 01, 2015 | 6.633 | 6.961 | 6.618 | 6.917 | 147,719 | +0.10(+1.51%) |
Aug 31, 2015 | 6.706 | 6.965 | 6.613 | 6.813 | 159,668 | +0.04(+0.63%) |
Aug 28, 2015 | 6.714 | 6.937 | 6.698 | 6.771 | 163,666 | +0.04(+0.54%) |
Aug 27, 2015 | 6.735 | 6.888 | 6.609 | 6.735 | 283,902 | +0.09(+1.40%) |
Aug 26, 2015 | 6.382 | 6.730 | 6.334 | 6.641 | 448,018 | +0.31(+4.92%) |
Aug 25, 2015 | 6.123 | 6.625 | 6.123 | 6.330 | 559,166 | +0.25(+4.13%) |
Aug 24, 2015 | 6.083 | 6.273 | 5.630 | 6.079 | 420,154 | -0.26(-4.15%) |
Aug 21, 2015 | 6.540 | 6.698 | 6.260 | 6.342 | 887,274 | -0.29(-4.39%) |
Aug 20, 2015 | 6.698 | 6.868 | 6.613 | 6.633 | 346,264 | -0.11(-1.56%) |
Aug 19, 2015 | 6.884 | 6.933 | 6.722 | 6.739 | 175,644 | -0.19(-2.69%) |
Aug 18, 2015 | 7.002 | 7.018 | 6.840 | 6.925 | 122,128 | -0.08(-1.10%) |
Aug 17, 2015 | 7.038 | 7.046 | 7.002 | 7.002 | 117,236 | -0.04(-0.62%) |
Aug 14, 2015 | 7.010 | 7.103 | 7.010 | 7.045 | 54,657 | -0.03(-0.36%) |
Aug 13, 2015 | 7.119 | 7.161 | 7.006 | 7.070 | 106,238 | -0.01(-0.11%) |
Aug 12, 2015 | 7.131 | 7.131 | 7.002 | 7.079 | 68,672 | -0.09(-1.28%) |
Aug 11, 2015 | 7.046 | 7.183 | 6.977 | 7.170 | 101,403 | +0.08(+1.14%) |
Aug 10, 2015 | 7.097 | 7.106 | 6.973 | 7.089 | 122,021 | +0.02(+0.34%) |
Aug 07, 2015 | 7.057 | 7.109 | 6.978 | 7.065 | 87,219 | +0.08(+1.09%) |
Aug 06, 2015 | 6.941 | 7.161 | 6.909 | 6.989 | 208,864 | +0.02(+0.23%) |
Aug 05, 2015 | 7.021 | 7.025 | 6.849 | 6.973 | 143,553 | -0.06(-0.91%) |
Aug 04, 2015 | 7.013 | 7.109 | 7.009 | 7.037 | 136,177 | +0.06(+0.86%) |
Aug 03, 2015 | 6.953 | 7.121 | 6.857 | 6.977 | 224,004 | +0.09(+1.26%) |
Jul 31, 2015 | 6.693 | 6.937 | 6.673 | 6.891 | 129,868 | +0.20(+2.96%) |
Jul 30, 2015 | 6.685 | 6.753 | 6.521 | 6.693 | 200,031 | +0.04(+0.61%) |
Jul 29, 2015 | 6.477 | 6.745 | 6.475 | 6.652 | 155,679 | +0.15(+2.33%) |
Jul 28, 2015 | 6.388 | 6.509 | 6.348 | 6.501 | 138,022 | +0.10(+1.56%) |
Jul 27, 2015 | 6.420 | 6.537 | 6.368 | 6.400 | 152,436 | +0.02(+0.31%) |
Jul 24, 2015 | 6.525 | 6.557 | 6.344 | 6.380 | 300,441 | -0.09(-1.42%) |
Jul 23, 2015 | 6.332 | 6.565 | 6.332 | 6.473 | 249,962 | +0.13(+2.08%) |
Jul 22, 2015 | 6.408 | 6.557 | 6.332 | 6.340 | 298,136 | -0.11(-1.68%) |
Jul 21, 2015 | 6.513 | 6.545 | 6.408 | 6.448 | 224,815 | -0.06(-0.86%) |
Jul 20, 2015 | 6.741 | 6.769 | 6.432 | 6.505 | 211,813 | -0.26(-3.79%) |
Jul 17, 2015 | 6.757 | 6.873 | 6.757 | 6.761 | 82,281 | -0.01(-0.18%) |
Jul 16, 2015 | 6.861 | 6.914 | 6.733 | 6.773 | 145,939 | -0.07(-1.05%) |
Jul 15, 2015 | 6.857 | 6.949 | 6.797 | 6.845 | 147,248 | -0.00(-0.07%) |
Jul 14, 2015 | 6.857 | 6.937 | 6.729 | 6.850 | 168,213 | +0.04(+0.52%) |
Jul 13, 2015 | 6.809 | 6.861 | 6.717 | 6.815 | 121,986 | +0.09(+1.27%) |
Jul 10, 2015 | 6.701 | 6.869 | 6.681 | 6.729 | 100,105 | +0.00(+0.06%) |
Jul 09, 2015 | 6.765 | 6.841 | 6.673 | 6.725 | 216,030 | +0.10(+1.47%) |
Jul 08, 2015 | 6.778 | 6.825 | 6.584 | 6.627 | 220,102 | -0.19(-2.79%) |
Jul 07, 2015 | 6.940 | 6.940 | 6.802 | 6.818 | 90,937 | -0.14(-1.99%) |
Jul 06, 2015 | 6.968 | 7.027 | 6.825 | 6.956 | 170,629 | -0.09(-1.24%) |
Jul 02, 2015 | 6.869 | 7.043 | 7.043 | 7.043 | 179,230 | +0.21(+3.13%) |
Jul 01, 2015 | 6.814 | 6.932 | 6.734 | 6.829 | 203,615 | +0.13(+1.89%) |
Jun 30, 2015 | 6.509 | 6.715 | 6.493 | 6.703 | 207,056 | +0.23(+3.61%) |
Jun 29, 2015 | 6.513 | 6.691 | 6.398 | 6.469 | 303,793 | -0.09(-1.33%) |
Jun 26, 2015 | 6.810 | 6.891 | 6.544 | 6.556 | 124,772 | -0.22(-3.27%) |
Jun 25, 2015 | 6.818 | 7.031 | 6.623 | 6.778 | 247,196 | -0.05(-0.70%) |
Jun 24, 2015 | 6.754 | 7.051 | 6.699 | 6.825 | 421,961 | +0.20(+2.99%) |
Jun 23, 2015 | 6.128 | 6.689 | 5.855 | 6.627 | 1,486,597 | +0.32(+5.15%) |
Jun 22, 2015 | 7.095 | 7.127 | 6.271 | 6.303 | 1,160,900 | -0.82(-11.56%) |
Jun 19, 2015 | 7.467 | 7.467 | 7.079 | 7.127 | 359,362 | -0.35(-4.66%) |
Jun 18, 2015 | 7.562 | 7.582 | 7.467 | 7.475 | 109,931 | -0.09(-1.15%) |
Jun 17, 2015 | 7.558 | 7.590 | 7.495 | 7.562 | 114,548 | +0.04(+0.47%) |
Jun 16, 2015 | 7.447 | 7.546 | 7.447 | 7.527 | 130,371 | +0.09(+1.23%) |
Jun 15, 2015 | 7.752 | 7.756 | 7.356 | 7.436 | 446,589 | -0.36(-4.67%) |
Jun 12, 2015 | 7.883 | 7.883 | 7.784 | 7.800 | 127,909 | -0.10(-1.25%) |
Jun 11, 2015 | 7.804 | 7.962 | 7.780 | 7.899 | 75,115 | +0.10(+1.22%) |
Jun 10, 2015 | 7.836 | 7.836 | 7.756 | 7.804 | 131,343 | +0.00(+0.00%) |
Jun 09, 2015 | 7.895 | 7.958 | 7.752 | 7.804 | 173,580 | -0.07(-0.89%) |
Jun 08, 2015 | 7.996 | 8.082 | 7.858 | 7.874 | 128,101 | -0.11(-1.43%) |
Jun 05, 2015 | 8.066 | 8.088 | 7.968 | 7.988 | 136,760 | -0.12(-1.45%) |
Jun 04, 2015 | 8.184 | 8.306 | 8.105 | 8.105 | 64,537 | -0.08(-1.01%) |
Jun 03, 2015 | 8.290 | 8.290 | 8.188 | 8.188 | 61,915 | -0.10(-1.18%) |
Jun 02, 2015 | 8.259 | 8.363 | 8.216 | 8.286 | 93,185 | -0.04(-0.52%) |
Jun 01, 2015 | 8.204 | 8.376 | 8.188 | 8.329 | 135,005 | +0.15(+1.87%) |
May 29, 2015 | 8.054 | 8.194 | 8.054 | 8.176 | 78,592 | +0.10(+1.21%) |
May 28, 2015 | 8.066 | 8.145 | 8.011 | 8.078 | 35,664 | +0.01(+0.15%) |
May 27, 2015 | 7.996 | 8.109 | 7.996 | 8.066 | 78,597 | +0.07(+0.93%) |
May 26, 2015 | 8.102 | 8.102 | 7.933 | 7.992 | 123,255 | -0.07(-0.92%) |
May 22, 2015 | 8.129 | 8.066 | 8.066 | 8.066 | 57,067 | -0.05(-0.58%) |
May 21, 2015 | 7.866 | 8.153 | 7.866 | 8.113 | 63,128 | +0.20(+2.58%) |
May 20, 2015 | 8.141 | 8.200 | 7.819 | 7.909 | 220,143 | -0.20(-2.47%) |
May 19, 2015 | 8.361 | 8.361 | 8.094 | 8.109 | 169,003 | -0.27(-3.23%) |
May 18, 2015 | 8.486 | 8.537 | 8.380 | 8.380 | 83,535 | -0.15(-1.75%) |
May 15, 2015 | 8.533 | 8.591 | 8.451 | 8.529 | 71,026 | +0.05(+0.56%) |
May 14, 2015 | 8.404 | 8.596 | 8.404 | 8.482 | 86,459 | +0.04(+0.46%) |
May 13, 2015 | 8.533 | 8.556 | 8.406 | 8.443 | 53,001 | -0.00(-0.05%) |
May 12, 2015 | 8.502 | 8.518 | 8.348 | 8.447 | 115,635 | -0.09(-1.10%) |
May 11, 2015 | 8.679 | 8.682 | 8.541 | 8.541 | 80,951 | -0.17(-1.98%) |
May 08, 2015 | 8.643 | 8.749 | 8.604 | 8.714 | 83,216 | +0.13(+1.56%) |
May 07, 2015 | 8.655 | 8.712 | 8.561 | 8.580 | 57,971 | -0.07(-0.85%) |
May 06, 2015 | 8.806 | 8.813 | 8.615 | 8.654 | 88,671 | -0.18(-2.07%) |
May 05, 2015 | 8.911 | 8.953 | 8.837 | 8.837 | 60,984 | -0.08(-0.87%) |
May 04, 2015 | 8.872 | 9.004 | 8.844 | 8.915 | 152,638 | +0.06(+0.66%) |
May 01, 2015 | 8.759 | 8.911 | 8.759 | 8.856 | 55,605 | +0.11(+1.29%) |
Apr 30, 2015 | 8.833 | 8.833 | 8.650 | 8.743 | 60,773 | -0.04(-0.40%) |
Apr 29, 2015 | 8.833 | 8.864 | 8.759 | 8.778 | 101,104 | -0.08(-0.91%) |
Apr 28, 2015 | 8.837 | 8.858 | 8.817 | 8.858 | 32,575 | +0.02(+0.20%) |
Apr 27, 2015 | 8.833 | 8.891 | 8.833 | 8.841 | 67,619 | +0.02(+0.26%) |
Apr 24, 2015 | 8.887 | 8.907 | 8.812 | 8.817 | 46,385 | -0.07(-0.79%) |
Apr 23, 2015 | 8.821 | 8.907 | 8.763 | 8.887 | 20,483 | +0.02(+0.17%) |
Apr 22, 2015 | 8.903 | 8.903 | 8.741 | 8.872 | 21,634 | +0.03(+0.36%) |
Apr 21, 2015 | 8.872 | 8.899 | 8.759 | 8.841 | 63,160 | -0.02(-0.22%) |
Apr 20, 2015 | 8.833 | 8.876 | 8.794 | 8.860 | 56,843 | +0.09(+1.07%) |
Apr 17, 2015 | 8.817 | 8.891 | 8.708 | 8.767 | 70,843 | -0.08(-0.88%) |
Apr 16, 2015 | 8.759 | 8.899 | 8.759 | 8.844 | 45,031 | +0.09(+0.98%) |
Apr 15, 2015 | 8.638 | 8.862 | 8.623 | 8.759 | 101,967 | +0.17(+1.99%) |
Apr 14, 2015 | 8.525 | 8.634 | 8.506 | 8.588 | 46,932 | +0.08(+0.91%) |
Apr 13, 2015 | 8.494 | 8.658 | 8.494 | 8.510 | 55,245 | +0.02(+0.18%) |
Apr 10, 2015 | 8.428 | 8.521 | 8.311 | 8.494 | 212,733 | +0.00(+0.05%) |
Apr 09, 2015 | 8.856 | 8.911 | 8.198 | 8.490 | 416,628 | -0.42(-4.75%) |
Apr 08, 2015 | 8.979 | 8.979 | 8.884 | 8.913 | 98,910 | -0.09(-1.03%) |
Apr 07, 2015 | 8.882 | 9.006 | 8.736 | 9.006 | 70,372 | +0.17(+1.88%) |
Apr 06, 2015 | 8.844 | 8.917 | 8.695 | 8.840 | 64,548 | +0.02(+0.26%) |
Apr 02, 2015 | 8.678 | 8.817 | 8.817 | 8.817 | 73,021 | +0.15(+1.69%) |
Apr 01, 2015 | 8.651 | 8.689 | 8.639 | 8.670 | 56,899 | +0.07(+0.85%) |
Mar 31, 2015 | 8.612 | 8.670 | 8.569 | 8.597 | 61,174 | -0.03(-0.34%) |
Mar 30, 2015 | 8.620 | 8.681 | 8.608 | 8.626 | 45,493 | -0.01(-0.11%) |
Mar 27, 2015 | 8.608 | 8.673 | 8.577 | 8.635 | 50,340 | +0.06(+0.68%) |
Mar 26, 2015 | 8.496 | 8.600 | 8.473 | 8.577 | 105,679 | +0.06(+0.73%) |
Mar 25, 2015 | 8.531 | 8.539 | 8.477 | 8.515 | 72,868 | -0.02(-0.18%) |
Mar 24, 2015 | 8.589 | 8.624 | 8.527 | 8.531 | 53,893 | -0.07(-0.85%) |
Mar 23, 2015 | 8.612 | 8.685 | 8.542 | 8.604 | 103,429 | -0.01(-0.10%) |
Mar 20, 2015 | 8.755 | 8.755 | 8.519 | 8.613 | 145,131 | -0.10(-1.14%) |
Mar 19, 2015 | 8.724 | 8.775 | 8.670 | 8.712 | 62,508 | -0.05(-0.53%) |
Mar 18, 2015 | 8.639 | 8.824 | 8.616 | 8.759 | 105,016 | +0.11(+1.25%) |
Mar 17, 2015 | 8.681 | 8.797 | 8.539 | 8.651 | 73,384 | -0.01(-0.13%) |
Mar 16, 2015 | 8.770 | 8.844 | 8.624 | 8.662 | 126,472 | -0.16(-1.79%) |
Mar 13, 2015 | 8.778 | 8.824 | 8.720 | 8.820 | 65,160 | +0.05(+0.53%) |
Mar 12, 2015 | 8.720 | 8.817 | 8.577 | 8.774 | 166,949 | +0.09(+1.02%) |
Mar 11, 2015 | 8.786 | 8.844 | 8.666 | 8.685 | 120,671 | -0.10(-1.19%) |
Mar 10, 2015 | 8.975 | 8.975 | 8.755 | 8.790 | 178,915 | -0.16(-1.84%) |
Mar 09, 2015 | 8.997 | 9.000 | 8.939 | 8.954 | 92,361 | +0.01(+0.13%) |
Mar 06, 2015 | 8.974 | 9.062 | 8.931 | 8.943 | 254,025 | -0.05(-0.51%) |
Mar 05, 2015 | 8.985 | 9.004 | 8.916 | 8.989 | 79,168 | +0.02(+0.17%) |
Mar 04, 2015 | 8.928 | 8.981 | 8.893 | 8.974 | 72,755 | +0.02(+0.26%) |
Mar 03, 2015 | 8.901 | 8.981 | 8.874 | 8.951 | 156,622 | +0.02(+0.26%) |
Mar 02, 2015 | 8.897 | 8.939 | 8.855 | 8.928 | 108,720 | +0.08(+0.91%) |
Feb 27, 2015 | 8.855 | 8.954 | 8.816 | 8.847 | 122,291 | -0.06(-0.65%) |
Feb 26, 2015 | 8.870 | 8.962 | 8.824 | 8.905 | 115,884 | +0.08(+0.91%) |
Feb 25, 2015 | 8.797 | 8.939 | 8.770 | 8.824 | 90,419 | +0.02(+0.22%) |
Feb 24, 2015 | 8.790 | 8.805 | 8.606 | 8.805 | 141,106 | +0.02(+0.26%) |
Feb 23, 2015 | 8.606 | 8.786 | 8.592 | 8.782 | 151,128 | +0.15(+1.78%) |
Feb 20, 2015 | 8.460 | 8.659 | 8.441 | 8.629 | 190,934 | +0.17(+1.99%) |
Feb 19, 2015 | 8.372 | 8.487 | 8.330 | 8.460 | 84,244 | +0.09(+1.05%) |
Feb 18, 2015 | 8.269 | 8.383 | 8.269 | 8.372 | 86,948 | +0.07(+0.88%) |
Feb 17, 2015 | 8.315 | 8.333 | 8.261 | 8.299 | 112,708 | +0.01(+0.14%) |
Feb 13, 2015 | 8.246 | 8.288 | 8.288 | 8.288 | 127,101 | +0.07(+0.79%) |
Feb 12, 2015 | 8.177 | 8.238 | 8.159 | 8.223 | 103,625 | +0.07(+0.80%) |
Feb 11, 2015 | 8.073 | 8.226 | 8.035 | 8.157 | 138,577 | +0.06(+0.71%) |
Feb 10, 2015 | 8.111 | 8.123 | 8.062 | 8.100 | 74,739 | -0.01(-0.08%) |
Feb 09, 2015 | 8.167 | 8.186 | 8.030 | 8.106 | 195,245 | -0.07(-0.88%) |
Feb 06, 2015 | 8.171 | 8.261 | 8.095 | 8.178 | 132,320 | +0.01(+0.14%) |
Feb 05, 2015 | 8.167 | 8.315 | 8.114 | 8.167 | 247,366 | +0.05(+0.61%) |
Feb 04, 2015 | 8.072 | 8.160 | 8.034 | 8.118 | 118,212 | +0.04(+0.47%) |
Feb 03, 2015 | 7.901 | 8.080 | 7.861 | 8.080 | 151,379 | +0.22(+2.80%) |
Feb 02, 2015 | 7.886 | 7.886 | 7.791 | 7.859 | 128,824 | -0.01(-0.14%) |
Jan 30, 2015 | 7.818 | 7.871 | 7.818 | 7.871 | 143,782 | +0.05(+0.68%) |
Jan 29, 2015 | 7.696 | 7.818 | 7.651 | 7.818 | 96,934 | +0.17(+2.24%) |
Jan 28, 2015 | 7.631 | 7.753 | 7.529 | 7.647 | 141,815 | +0.08(+1.05%) |
Jan 27, 2015 | 7.514 | 7.605 | 7.464 | 7.567 | 84,303 | +0.02(+0.20%) |
Jan 26, 2015 | 7.620 | 7.620 | 7.468 | 7.552 | 115,056 | -0.07(-0.90%) |
Jan 23, 2015 | 7.544 | 7.628 | 7.495 | 7.620 | 129,482 | +0.11(+1.52%) |
Jan 22, 2015 | 7.445 | 7.533 | 7.445 | 7.506 | 77,885 | +0.07(+0.92%) |
Jan 21, 2015 | 7.415 | 7.495 | 7.392 | 7.438 | 86,277 | +0.00(+0.00%) |
Jan 20, 2015 | 7.510 | 7.510 | 7.411 | 7.438 | 175,996 | -0.00(-0.05%) |
Jan 16, 2015 | 7.411 | 7.523 | 7.407 | 7.442 | 120,058 | +0.03(+0.36%) |
Jan 15, 2015 | 7.423 | 7.445 | 7.388 | 7.415 | 156,176 | +0.01(+0.15%) |
Jan 14, 2015 | 7.445 | 7.464 | 7.385 | 7.404 | 84,830 | -0.06(-0.86%) |
Jan 13, 2015 | 7.537 | 7.537 | 7.442 | 7.468 | 85,617 | -0.06(-0.86%) |
Jan 12, 2015 | 7.533 | 7.533 | 7.423 | 7.533 | 78,677 | -0.00(-0.05%) |
Jan 09, 2015 | 7.480 | 7.548 | 7.419 | 7.537 | 151,121 | +0.11(+1.54%) |
Jan 08, 2015 | 7.552 | 7.552 | 7.407 | 7.423 | 202,953 | +0.04(+0.53%) |
Jan 07, 2015 | 7.364 | 7.395 | 7.293 | 7.383 | 153,389 | +0.09(+1.29%) |
Jan 06, 2015 | 7.319 | 7.351 | 7.196 | 7.289 | 132,627 | +0.01(+0.16%) |
Jan 05, 2015 | 7.338 | 7.413 | 7.158 | 7.278 | 366,402 | -0.09(-1.18%) |
Jan 02, 2015 | 7.364 | 7.564 | 7.364 | 7.364 | 307,159 | +0.06(+0.77%) |
Dec 31, 2014 | 7.327 | 7.308 | 7.308 | 7.308 | 273,972 | -0.05(-0.72%) |
Dec 30, 2014 | 7.444 | 7.519 | 7.316 | 7.361 | 299,110 | -0.08(-1.11%) |
Dec 29, 2014 | 7.639 | 7.639 | 7.380 | 7.444 | 150,870 | -0.18(-2.42%) |
Dec 26, 2014 | 7.466 | 7.635 | 7.462 | 7.628 | 119,604 | +0.15(+1.96%) |
Dec 24, 2014 | 7.417 | 7.481 | 7.481 | 7.481 | 154,923 | +0.09(+1.22%) |
Dec 23, 2014 | 7.470 | 7.590 | 7.342 | 7.391 | 234,630 | -0.08(-1.11%) |
Dec 22, 2014 | 7.511 | 7.590 | 7.391 | 7.474 | 182,317 | -0.04(-0.50%) |
Dec 19, 2014 | 7.605 | 7.617 | 7.511 | 7.511 | 111,935 | -0.14(-1.77%) |
Dec 18, 2014 | 7.511 | 7.666 | 7.462 | 7.647 | 115,225 | +0.20(+2.63%) |
Dec 17, 2014 | 7.436 | 7.515 | 7.244 | 7.451 | 142,045 | +0.00(+0.00%) |
Dec 16, 2014 | 7.391 | 7.545 | 7.338 | 7.451 | 194,674 | +0.02(+0.30%) |
Dec 15, 2014 | 7.508 | 7.545 | 7.349 | 7.428 | 218,622 | -0.06(-0.85%) |
Dec 12, 2014 | 7.692 | 7.782 | 7.492 | 7.492 | 528,332 | -0.22(-2.88%) |
Dec 11, 2014 | 7.673 | 7.831 | 7.673 | 7.714 | 116,673 | +0.03(+0.44%) |
Dec 10, 2014 | 7.899 | 7.899 | 7.658 | 7.681 | 192,548 | -0.20(-2.58%) |
Dec 09, 2014 | 7.775 | 7.937 | 7.752 | 7.884 | 147,293 | +0.02(+0.21%) |
Dec 08, 2014 | 7.871 | 7.950 | 7.815 | 7.867 | 198,732 | +0.03(+0.43%) |
Dec 05, 2014 | 7.797 | 7.909 | 7.711 | 7.834 | 295,487 | +0.06(+0.72%) |
Dec 04, 2014 | 7.696 | 7.804 | 7.696 | 7.778 | 99,071 | +0.09(+1.21%) |
Dec 03, 2014 | 7.603 | 7.729 | 7.603 | 7.685 | 228,297 | +0.04(+0.49%) |
Dec 02, 2014 | 7.577 | 7.729 | 7.577 | 7.647 | 200,445 | +0.00(+0.00%) |
Dec 01, 2014 | 7.879 | 7.946 | 7.647 | 7.647 | 150,266 | -0.23(-2.94%) |
Nov 28, 2014 | 7.785 | 7.879 | 7.688 | 7.879 | 91,879 | +0.09(+1.20%) |
Nov 26, 2014 | 7.651 | 7.785 | 7.785 | 7.785 | 212,575 | +0.14(+1.85%) |
Nov 25, 2014 | 7.588 | 7.669 | 7.491 | 7.644 | 236,108 | +0.06(+0.74%) |
Nov 24, 2014 | 7.741 | 7.771 | 7.565 | 7.588 | 395,106 | -0.11(-1.45%) |
Nov 21, 2014 | 7.823 | 7.867 | 7.696 | 7.700 | 332,553 | -0.07(-0.91%) |
Nov 20, 2014 | 7.733 | 7.834 | 7.703 | 7.771 | 237,797 | +0.04(+0.53%) |
Nov 19, 2014 | 7.577 | 7.778 | 7.577 | 7.729 | 335,357 | +0.16(+2.17%) |
Nov 18, 2014 | 7.916 | 7.964 | 7.487 | 7.565 | 667,894 | -0.37(-4.70%) |
Nov 17, 2014 | 8.058 | 8.103 | 7.885 | 7.938 | 309,400 | -0.18(-2.25%) |
Nov 14, 2014 | 8.244 | 8.244 | 8.058 | 8.121 | 349,320 | -0.11(-1.31%) |
Nov 13, 2014 | 8.282 | 8.304 | 8.218 | 8.229 | 188,060 | -0.03(-0.32%) |
Nov 12, 2014 | 8.304 | 8.315 | 8.226 | 8.255 | 210,071 | -0.06(-0.76%) |
Nov 11, 2014 | 8.338 | 8.338 | 8.304 | 8.319 | 171,781 | -0.01(-0.09%) |
Nov 10, 2014 | 8.341 | 8.422 | 8.296 | 8.326 | 109,694 | +0.03(+0.37%) |
Nov 07, 2014 | 8.343 | 8.354 | 8.273 | 8.295 | 179,930 | -0.03(-0.31%) |
Nov 06, 2014 | 8.284 | 8.377 | 8.243 | 8.321 | 96,423 | +0.06(+0.72%) |
Nov 05, 2014 | 8.321 | 8.406 | 8.225 | 8.262 | 174,000 | -0.00(-0.04%) |
Nov 04, 2014 | 8.380 | 8.443 | 8.243 | 8.266 | 222,301 | -0.19(-2.23%) |