Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.970 | 5.970 | 5.550 | 5.640 | 20,255 | -0.26(-4.41%) |
Nov 27, 2015 | 5.900 | 6.120 | 5.860 | 5.900 | 24,672 | +0.00(+0.00%) |
Nov 25, 2015 | 5.450 | 5.900 | 5.900 | 5.900 | 35,400 | +0.34(+6.12%) |
Nov 24, 2015 | 5.655 | 5.800 | 5.410 | 5.560 | 59,146 | -0.10(-1.77%) |
Nov 23, 2015 | 5.390 | 5.840 | 5.300 | 5.660 | 56,297 | +0.32(+5.99%) |
Nov 20, 2015 | 5.500 | 5.500 | 5.250 | 5.340 | 285,472 | -0.34(-5.99%) |
Nov 19, 2015 | 5.750 | 5.880 | 5.590 | 5.680 | 4,569 | +0.10(+1.79%) |
Nov 18, 2015 | 6.166 | 6.166 | 5.500 | 5.580 | 14,032 | -0.45(-7.46%) |
Nov 17, 2015 | 6.050 | 6.445 | 5.900 | 6.030 | 21,955 | -0.27(-4.29%) |
Nov 16, 2015 | 6.010 | 6.530 | 6.010 | 6.300 | 13,619 | -0.52(-7.62%) |
Nov 13, 2015 | 6.750 | 6.870 | 6.250 | 6.820 | 6,861 | +0.11(+1.64%) |
Nov 12, 2015 | 6.400 | 6.984 | 6.300 | 6.710 | 9,942 | +0.10(+1.51%) |
Nov 11, 2015 | 6.370 | 6.650 | 6.250 | 6.610 | 6,166 | +0.51(+8.36%) |
Nov 10, 2015 | 6.140 | 6.450 | 6.020 | 6.100 | 2,746 | -0.35(-5.43%) |
Nov 09, 2015 | 5.710 | 6.580 | 5.700 | 6.450 | 12,922 | -0.11(-1.68%) |
Nov 06, 2015 | 6.030 | 6.630 | 5.910 | 6.560 | 6,994 | +0.53(+8.79%) |
Nov 05, 2015 | 6.430 | 6.630 | 5.650 | 6.030 | 41,477 | -0.52(-7.94%) |
Nov 04, 2015 | 6.713 | 6.770 | 6.421 | 6.550 | 12,892 | -0.13(-1.95%) |
Nov 02, 2015 | 6.740 | 6.680 | 6.680 | 6.680 | 4,700 | -0.15(-2.20%) |
Oct 30, 2015 | 7.010 | 7.010 | 6.500 | 6.830 | 4,672 | -0.07(-1.01%) |
Oct 29, 2015 | 7.010 | 7.010 | 6.600 | 6.900 | 2,423 | -0.10(-1.43%) |
Oct 28, 2015 | 7.110 | 7.470 | 6.661 | 7.000 | 7,015 | -0.17(-2.30%) |
Oct 27, 2015 | 7.650 | 7.650 | 7.020 | 7.165 | 3,863 | +0.06(+0.90%) |
Oct 26, 2015 | 7.490 | 7.490 | 7.076 | 7.101 | 3,137 | -0.48(-6.35%) |
Oct 23, 2015 | 7.010 | 7.583 | 6.750 | 7.583 | 1,133 | +0.42(+5.93%) |
Oct 21, 2015 | 7.300 | 7.159 | 7.159 | 7.159 | 161 | -0.16(-2.14%) |
Oct 20, 2015 | 7.608 | 7.608 | 7.315 | 7.315 | 592 | +0.06(+0.90%) |
Oct 19, 2015 | 7.780 | 7.900 | 7.250 | 7.250 | 950 | -0.22(-2.95%) |
Oct 16, 2015 | 7.720 | 7.720 | 7.033 | 7.470 | 4,500 | +0.47(+6.71%) |
Oct 15, 2015 | 6.800 | 7.300 | 6.800 | 7.000 | 14,250 | +0.23(+3.40%) |
Oct 14, 2015 | 6.900 | 6.900 | 6.657 | 6.770 | 1,072 | -0.14(-2.03%) |
Oct 13, 2015 | 6.910 | 6.910 | 6.910 | 6.910 | 115 | -0.08(-1.14%) |
Oct 12, 2015 | 6.990 | 6.990 | 6.990 | 6.990 | 496 | +0.00(+0.00%) |
Oct 09, 2015 | 6.990 | 6.990 | 6.990 | 6.990 | 114 | +0.01(+0.14%) |
Oct 08, 2015 | 6.920 | 6.980 | 6.760 | 6.980 | 2,866 | -0.01(-0.14%) |
Oct 07, 2015 | 7.000 | 7.000 | 6.766 | 6.990 | 1,497 | -0.01(-0.14%) |
Oct 06, 2015 | 6.890 | 7.000 | 6.842 | 7.000 | 1,111 | +0.11(+1.60%) |
Oct 05, 2015 | 7.000 | 7.000 | 6.600 | 6.890 | 5,952 | +0.32(+4.87%) |
Oct 02, 2015 | 6.780 | 6.780 | 6.300 | 6.570 | 5,703 | +0.10(+1.55%) |
Oct 01, 2015 | 6.450 | 6.470 | 6.400 | 6.470 | 4,841 | -0.01(-0.15%) |
Sep 30, 2015 | 6.556 | 6.556 | 6.220 | 6.480 | 7,766 | +0.02(+0.31%) |
Sep 29, 2015 | 6.350 | 6.500 | 6.180 | 6.460 | 8,552 | +0.15(+2.38%) |
Sep 28, 2015 | 7.220 | 7.220 | 6.270 | 6.310 | 7,490 | -0.70(-9.99%) |
Sep 25, 2015 | 7.120 | 7.239 | 7.020 | 7.010 | 2,790 | -0.17(-2.37%) |
Sep 24, 2015 | 7.060 | 7.180 | 7.050 | 7.180 | 650 | +0.10(+1.47%) |
Sep 23, 2015 | 7.240 | 7.500 | 7.000 | 7.076 | 6,633 | -0.27(-3.73%) |
Sep 22, 2015 | 7.050 | 7.480 | 7.000 | 7.350 | 6,803 | +0.10(+1.38%) |
Sep 21, 2015 | 7.340 | 7.680 | 7.250 | 7.250 | 5,065 | -0.02(-0.28%) |
Sep 18, 2015 | 7.570 | 7.750 | 7.270 | 7.270 | 14,615 | -0.35(-4.59%) |
Sep 17, 2015 | 7.500 | 7.740 | 7.500 | 7.620 | 5,746 | +0.12(+1.60%) |
Sep 16, 2015 | 7.600 | 7.680 | 7.490 | 7.500 | 2,618 | -0.16(-2.09%) |
Sep 15, 2015 | 7.730 | 7.730 | 7.500 | 7.660 | 3,969 | -0.05(-0.65%) |
Sep 14, 2015 | 7.750 | 7.750 | 7.710 | 7.710 | 1,960 | -0.04(-0.52%) |
Sep 11, 2015 | 7.710 | 7.750 | 7.650 | 7.750 | 5,504 | +0.02(+0.26%) |
Sep 10, 2015 | 7.750 | 7.750 | 7.730 | 7.730 | 2,655 | -0.02(-0.26%) |
Sep 09, 2015 | 7.740 | 7.750 | 7.460 | 7.750 | 2,629 | +0.09(+1.17%) |
Sep 08, 2015 | 7.900 | 7.900 | 7.450 | 7.660 | 32,084 | -0.03(-0.39%) |
Sep 04, 2015 | 7.550 | 7.690 | 7.690 | 7.690 | 22,300 | -0.37(-4.59%) |
Sep 03, 2015 | 8.400 | 8.400 | 8.000 | 8.060 | 3,603 | +0.02(+0.25%) |
Sep 02, 2015 | 8.500 | 8.500 | 8.040 | 8.040 | 4,085 | -0.21(-2.55%) |
Sep 01, 2015 | 8.300 | 8.535 | 8.000 | 8.250 | 9,119 | -0.12(-1.43%) |
Aug 31, 2015 | 8.350 | 9.000 | 8.300 | 8.370 | 12,737 | -0.13(-1.53%) |
Aug 28, 2015 | 8.860 | 8.860 | 7.910 | 8.500 | 6,369 | +0.00(+0.00%) |
Aug 27, 2015 | 8.240 | 9.230 | 7.870 | 8.500 | 17,090 | +0.26(+3.16%) |
Aug 26, 2015 | 8.460 | 8.470 | 8.100 | 8.240 | 1,851 | +0.27(+3.39%) |
Aug 25, 2015 | 7.410 | 8.950 | 7.410 | 7.970 | 5,407 | +0.62(+8.43%) |
Aug 24, 2015 | 7.590 | 8.084 | 5.990 | 7.350 | 20,935 | -0.70(-8.69%) |
Aug 21, 2015 | 8.250 | 8.250 | 8.050 | 8.050 | 7,030 | -0.32(-3.82%) |
Aug 20, 2015 | 8.350 | 8.472 | 8.350 | 8.370 | 1,322 | -0.02(-0.26%) |
Aug 19, 2015 | 8.670 | 8.670 | 8.392 | 8.392 | 4,780 | -0.21(-2.42%) |
Aug 18, 2015 | 8.550 | 8.750 | 8.550 | 8.600 | 8,648 | +0.00(+0.00%) |
Aug 17, 2015 | 8.950 | 8.950 | 8.600 | 8.600 | 4,990 | -0.26(-2.93%) |
Aug 14, 2015 | 9.000 | 9.000 | 8.700 | 8.860 | 3,175 | +0.11(+1.26%) |
Aug 13, 2015 | 8.770 | 8.990 | 8.600 | 8.750 | 11,005 | -0.00(-0.00%) |
Aug 12, 2015 | 9.300 | 9.300 | 8.611 | 8.750 | 17,778 | -0.31(-3.42%) |
Aug 11, 2015 | 9.300 | 9.370 | 9.000 | 9.060 | 9,366 | -0.27(-2.89%) |
Aug 10, 2015 | 9.470 | 9.470 | 9.290 | 9.330 | 2,400 | +0.00(+0.00%) |
Aug 07, 2015 | 9.420 | 9.472 | 9.160 | 9.330 | 1,192 | +0.25(+2.75%) |
Aug 06, 2015 | 9.470 | 9.470 | 9.070 | 9.080 | 11,580 | -0.36(-3.81%) |
Aug 05, 2015 | 9.470 | 9.470 | 9.142 | 9.440 | 3,835 | +0.36(+3.96%) |
Aug 04, 2015 | 9.262 | 9.375 | 9.030 | 9.080 | 4,771 | -0.37(-3.92%) |
Aug 03, 2015 | 9.260 | 9.500 | 9.140 | 9.450 | 1,207 | -0.04(-0.45%) |
Jul 31, 2015 | 9.420 | 9.540 | 9.010 | 9.493 | 7,994 | +0.04(+0.45%) |
Jul 30, 2015 | 9.089 | 9.452 | 9.000 | 9.450 | 5,234 | -0.05(-0.53%) |
Jul 29, 2015 | 9.450 | 9.500 | 9.387 | 9.500 | 8,975 | -0.00(-0.00%) |
Jul 28, 2015 | 9.450 | 9.500 | 9.097 | 9.500 | 2,979 | +0.25(+2.70%) |
Jul 27, 2015 | 9.400 | 9.490 | 9.040 | 9.250 | 5,039 | -0.25(-2.63%) |
Jul 24, 2015 | 9.600 | 9.600 | 9.490 | 9.500 | 2,345 | +0.00(+0.00%) |
Jul 23, 2015 | 9.650 | 9.650 | 9.500 | 9.500 | 1,958 | -0.19(-1.96%) |
Jul 22, 2015 | 9.670 | 9.700 | 9.420 | 9.690 | 4,319 | +0.06(+0.66%) |
Jul 21, 2015 | 9.690 | 9.700 | 9.626 | 9.626 | 982 | +0.13(+1.33%) |
Jul 20, 2015 | 9.970 | 9.970 | 9.450 | 9.500 | 997 | -0.22(-2.26%) |
Jul 17, 2015 | 9.840 | 10.22 | 9.530 | 9.720 | 9,210 | -0.13(-1.32%) |
Jul 16, 2015 | 10.00 | 10.00 | 9.395 | 9.850 | 15,840 | +0.23(+2.39%) |
Jul 15, 2015 | 10.01 | 10.01 | 9.530 | 9.620 | 7,267 | -0.56(-5.50%) |
Jul 14, 2015 | 10.00 | 10.18 | 9.750 | 10.18 | 5,433 | +0.43(+4.41%) |
Jul 13, 2015 | 10.20 | 10.20 | 9.550 | 9.750 | 26,110 | -0.41(-4.04%) |
Jul 10, 2015 | 9.820 | 10.29 | 9.820 | 10.16 | 14,130 | +0.41(+4.21%) |
Jul 09, 2015 | 9.750 | 9.910 | 9.550 | 9.750 | 13,225 | +0.00(+0.00%) |
Jul 08, 2015 | 10.08 | 10.18 | 9.750 | 9.750 | 5,576 | +0.00(+0.00%) |
Jul 07, 2015 | 10.34 | 10.34 | 9.400 | 9.750 | 9,265 | -0.10(-1.02%) |
Jul 06, 2015 | 9.540 | 9.970 | 9.450 | 9.850 | 5,020 | +0.08(+0.82%) |
Jul 02, 2015 | 10.32 | 9.770 | 9.770 | 9.770 | 24,000 | -0.36(-3.55%) |
Jul 01, 2015 | 10.78 | 10.78 | 9.540 | 10.13 | 15,468 | -0.05(-0.49%) |
Jun 30, 2015 | 10.36 | 10.43 | 10.09 | 10.18 | 19,504 | -0.09(-0.88%) |
Jun 29, 2015 | 11.62 | 11.62 | 10.26 | 10.27 | 24,708 | -0.87(-7.81%) |
Jun 26, 2015 | 11.25 | 11.59 | 10.70 | 11.14 | 25,919 | -0.09(-0.80%) |
Jun 25, 2015 | 11.47 | 11.47 | 11.00 | 11.23 | 10,829 | +0.08(+0.72%) |
Jun 24, 2015 | 11.07 | 11.49 | 11.01 | 11.15 | 6,862 | -0.08(-0.71%) |
Jun 23, 2015 | 11.49 | 11.49 | 10.89 | 11.23 | 3,957 | -0.34(-2.94%) |
Jun 22, 2015 | 12.15 | 12.15 | 11.52 | 11.57 | 7,266 | +0.33(+2.94%) |
Jun 19, 2015 | 11.67 | 11.74 | 10.88 | 11.24 | 44,304 | -0.47(-4.01%) |
Jun 18, 2015 | 11.38 | 11.94 | 11.05 | 11.71 | 7,114 | +0.34(+2.99%) |
Jun 17, 2015 | 11.29 | 11.74 | 10.60 | 11.37 | 20,137 | -0.21(-1.81%) |
Jun 16, 2015 | 12.09 | 12.40 | 10.88 | 11.58 | 19,458 | -0.69(-5.62%) |
Jun 15, 2015 | 11.56 | 12.80 | 11.56 | 12.27 | 27,136 | +0.71(+6.14%) |
Jun 12, 2015 | 10.35 | 11.56 | 10.26 | 11.56 | 4,296 | +1.01(+9.57%) |
Jun 11, 2015 | 10.29 | 10.55 | 10.00 | 10.55 | 15,148 | +0.00(+0.00%) |
Jun 10, 2015 | 10.05 | 10.55 | 9.990 | 10.55 | 14,437 | +0.56(+5.61%) |
Jun 09, 2015 | 9.790 | 9.990 | 9.660 | 9.990 | 6,234 | +0.08(+0.81%) |
Jun 08, 2015 | 9.910 | 9.910 | 9.650 | 9.910 | 5,280 | +0.03(+0.30%) |
Jun 05, 2015 | 9.680 | 9.900 | 9.531 | 9.880 | 1,600 | +0.29(+3.07%) |
Jun 04, 2015 | 9.586 | 9.586 | 9.586 | 9.586 | 350 | -0.16(-1.68%) |
Jun 03, 2015 | 9.910 | 9.910 | 9.570 | 9.750 | 4,902 | -0.07(-0.71%) |
Jun 02, 2015 | 9.500 | 9.830 | 9.350 | 9.820 | 4,671 | +0.31(+3.26%) |
Jun 01, 2015 | 9.600 | 9.750 | 9.190 | 9.510 | 9,689 | -0.08(-0.83%) |
May 29, 2015 | 9.510 | 9.680 | 9.210 | 9.590 | 9,181 | -0.02(-0.21%) |
May 28, 2015 | 9.970 | 9.970 | 9.590 | 9.610 | 3,301 | -0.05(-0.52%) |
May 27, 2015 | 9.850 | 9.920 | 9.622 | 9.660 | 5,220 | -0.33(-3.30%) |
May 26, 2015 | 9.900 | 10.00 | 9.700 | 9.990 | 12,825 | +0.18(+1.83%) |
May 22, 2015 | 10.00 | 9.810 | 9.810 | 9.810 | 1,400 | -0.14(-1.41%) |
May 21, 2015 | 10.05 | 10.05 | 9.730 | 9.950 | 6,130 | -0.04(-0.40%) |
May 20, 2015 | 10.20 | 10.20 | 9.550 | 9.990 | 9,169 | -0.06(-0.58%) |
May 19, 2015 | 9.710 | 10.20 | 9.710 | 10.05 | 15,808 | +0.35(+3.59%) |
May 18, 2015 | 9.550 | 9.700 | 9.250 | 9.700 | 3,822 | +0.15(+1.57%) |
May 15, 2015 | 9.340 | 9.750 | 9.328 | 9.550 | 19,118 | +0.42(+4.60%) |
May 14, 2015 | 9.011 | 9.400 | 9.000 | 9.130 | 17,827 | -0.26(-2.77%) |
May 13, 2015 | 9.390 | 9.390 | 9.390 | 9.390 | 263 | -0.11(-1.16%) |
May 12, 2015 | 9.690 | 9.953 | 9.370 | 9.500 | 10,008 | -0.03(-0.31%) |
May 11, 2015 | 10.01 | 10.01 | 9.500 | 9.530 | 4,133 | -0.32(-3.25%) |
May 08, 2015 | 9.940 | 9.950 | 9.640 | 9.850 | 8,916 | +0.05(+0.51%) |
May 07, 2015 | 9.850 | 10.00 | 9.800 | 9.800 | 3,101 | +0.20(+2.08%) |
May 06, 2015 | 9.700 | 9.750 | 9.310 | 9.600 | 5,856 | -0.33(-3.32%) |
May 05, 2015 | 10.05 | 10.09 | 9.540 | 9.930 | 6,304 | -0.07(-0.70%) |
May 04, 2015 | 10.25 | 10.25 | 10.00 | 10.00 | 4,647 | -0.38(-3.61%) |
May 01, 2015 | 10.29 | 10.55 | 10.21 | 10.38 | 11,718 | +0.37(+3.65%) |
Apr 30, 2015 | 10.70 | 10.70 | 10.01 | 10.01 | 11,376 | -0.68(-6.36%) |
Apr 29, 2015 | 10.97 | 11.00 | 10.50 | 10.69 | 21,624 | +0.13(+1.23%) |
Apr 28, 2015 | 10.00 | 10.87 | 9.510 | 10.56 | 17,482 | +0.56(+5.60%) |
Apr 27, 2015 | 9.150 | 10.00 | 9.150 | 10.00 | 18,906 | +0.90(+9.89%) |
Apr 24, 2015 | 8.660 | 9.100 | 8.650 | 9.100 | 9,403 | +0.30(+3.41%) |
Apr 23, 2015 | 8.650 | 8.980 | 8.350 | 8.800 | 11,100 | +0.24(+2.80%) |
Apr 22, 2015 | 8.500 | 8.674 | 8.260 | 8.560 | 3,155 | +0.31(+3.76%) |
Apr 21, 2015 | 8.700 | 8.700 | 8.150 | 8.250 | 4,631 | -0.30(-3.51%) |
Apr 20, 2015 | 8.500 | 8.699 | 8.400 | 8.550 | 8,189 | +0.25(+3.01%) |
Apr 17, 2015 | 8.430 | 8.770 | 8.050 | 8.300 | 16,718 | -0.03(-0.36%) |
Apr 16, 2015 | 8.555 | 8.555 | 8.320 | 8.330 | 310 | -0.17(-2.00%) |
Apr 15, 2015 | 8.300 | 8.600 | 8.300 | 8.500 | 1,862 | +0.10(+1.19%) |
Apr 14, 2015 | 8.130 | 8.450 | 8.130 | 8.400 | 1,332 | -0.07(-0.83%) |
Apr 13, 2015 | 8.500 | 8.500 | 8.010 | 8.470 | 3,088 | +0.23(+2.79%) |
Apr 10, 2015 | 8.100 | 8.750 | 7.630 | 8.240 | 5,843 | +0.28(+3.52%) |
Apr 09, 2015 | 8.890 | 8.926 | 7.590 | 7.960 | 11,194 | -0.93(-10.46%) |
Apr 08, 2015 | 8.770 | 8.890 | 8.200 | 8.890 | 5,710 | +0.36(+4.22%) |
Apr 07, 2015 | 8.250 | 8.555 | 8.010 | 8.530 | 11,815 | +0.18(+2.16%) |
Apr 06, 2015 | 7.870 | 8.599 | 7.823 | 8.350 | 10,747 | +0.47(+5.96%) |
Apr 02, 2015 | 7.570 | 7.880 | 7.880 | 7.880 | 16,100 | +0.07(+0.90%) |
Apr 01, 2015 | 7.850 | 7.850 | 7.290 | 7.810 | 2,907 | -0.06(-0.76%) |
Mar 31, 2015 | 7.440 | 8.620 | 7.250 | 7.870 | 7,588 | +0.26(+3.42%) |
Mar 30, 2015 | 7.650 | 7.650 | 7.230 | 7.610 | 4,317 | +0.09(+1.20%) |
Mar 27, 2015 | 7.500 | 7.916 | 7.500 | 7.520 | 5,680 | +0.06(+0.80%) |
Mar 26, 2015 | 7.530 | 8.020 | 7.460 | 7.460 | 3,718 | -0.22(-2.86%) |
Mar 25, 2015 | 7.580 | 7.700 | 7.380 | 7.680 | 12,660 | -0.01(-0.13%) |
Mar 24, 2015 | 7.280 | 7.690 | 7.100 | 7.690 | 11,394 | +0.49(+6.81%) |
Mar 23, 2015 | 7.480 | 7.980 | 7.120 | 7.200 | 23,053 | -0.12(-1.64%) |
Mar 20, 2015 | 9.700 | 9.700 | 7.320 | 7.320 | 83,398 | -1.23(-14.39%) |
Mar 19, 2015 | 8.590 | 10.50 | 8.410 | 8.550 | 74,368 | +0.15(+1.79%) |
Mar 18, 2015 | 8.500 | 8.854 | 8.400 | 8.400 | 18,129 | -0.07(-0.83%) |
Mar 17, 2015 | 8.280 | 8.740 | 8.260 | 8.470 | 3,553 | +0.12(+1.44%) |
Mar 16, 2015 | 8.843 | 8.843 | 8.060 | 8.350 | 9,247 | +0.25(+3.09%) |
Mar 13, 2015 | 8.740 | 8.750 | 8.000 | 8.100 | 20,878 | -0.64(-7.32%) |
Mar 12, 2015 | 8.700 | 9.400 | 8.540 | 8.740 | 24,114 | +0.08(+0.92%) |
Mar 11, 2015 | 8.890 | 8.900 | 8.540 | 8.660 | 9,056 | -0.09(-1.03%) |
Mar 10, 2015 | 8.710 | 8.920 | 8.260 | 8.750 | 11,727 | -0.21(-2.34%) |
Mar 09, 2015 | 9.000 | 9.000 | 8.470 | 8.960 | 22,067 | +0.31(+3.58%) |
Mar 06, 2015 | 8.490 | 8.899 | 8.440 | 8.650 | 19,155 | +0.33(+3.97%) |
Mar 05, 2015 | 8.390 | 8.500 | 8.050 | 8.320 | 7,285 | -0.11(-1.30%) |
Mar 04, 2015 | 8.950 | 8.660 | 8.240 | 8.430 | 19,619 | -0.23(-2.66%) |
Mar 03, 2015 | 8.330 | 8.990 | 7.820 | 8.660 | 30,130 | +0.50(+6.13%) |
Mar 02, 2015 | 9.000 | 9.000 | 8.060 | 8.160 | 5,014 | +0.19(+2.38%) |
Feb 27, 2015 | 7.750 | 8.090 | 7.750 | 7.970 | 7,129 | +0.09(+1.14%) |
Feb 26, 2015 | 8.140 | 8.180 | 7.850 | 7.880 | 14,901 | -0.07(-0.88%) |
Feb 25, 2015 | 7.810 | 8.310 | 7.780 | 7.950 | 6,059 | +0.21(+2.71%) |
Feb 24, 2015 | 7.250 | 7.790 | 7.250 | 7.740 | 16,802 | +0.47(+6.46%) |
Feb 23, 2015 | 8.800 | 8.800 | 7.150 | 7.270 | 10,081 | +0.08(+1.11%) |
Feb 20, 2015 | 6.990 | 7.190 | 6.949 | 7.190 | 11,463 | -0.06(-0.83%) |
Feb 19, 2015 | 7.000 | 7.250 | 6.700 | 7.250 | 15,505 | +0.27(+3.87%) |
Feb 18, 2015 | 7.219 | 7.230 | 6.780 | 6.980 | 9,788 | +0.03(+0.43%) |
Feb 17, 2015 | 6.900 | 7.040 | 6.900 | 6.950 | 1,815 | -0.08(-1.14%) |
Feb 13, 2015 | 6.960 | 7.030 | 7.030 | 7.030 | 5,400 | +0.04(+0.57%) |
Feb 12, 2015 | 6.750 | 7.390 | 6.750 | 6.990 | 11,085 | +0.09(+1.30%) |
Feb 11, 2015 | 6.740 | 7.190 | 6.710 | 6.900 | 9,517 | +0.24(+3.60%) |
Feb 10, 2015 | 6.830 | 7.250 | 6.550 | 6.660 | 16,378 | -0.31(-4.45%) |
Feb 09, 2015 | 6.990 | 7.200 | 6.810 | 6.970 | 12,065 | +0.00(+0.00%) |
Feb 06, 2015 | 6.780 | 7.010 | 6.690 | 6.970 | 40,124 | +0.19(+2.80%) |
Feb 05, 2015 | 6.750 | 6.800 | 6.600 | 6.780 | 24,300 | +0.03(+0.44%) |
Feb 04, 2015 | 6.740 | 6.849 | 6.500 | 6.750 | 10,020 | +0.24(+3.69%) |
Feb 03, 2015 | 6.989 | 6.989 | 6.510 | 6.510 | 4,631 | -0.31(-4.55%) |
Feb 02, 2015 | 7.500 | 7.680 | 6.584 | 6.820 | 31,184 | +0.38(+5.90%) |
Jan 30, 2015 | 6.490 | 7.500 | 6.250 | 6.440 | 100,337 | +0.00(+0.00%) |
Jan 29, 2015 | 6.350 | 6.510 | 6.300 | 6.440 | 1,803 | +0.01(+0.16%) |
Jan 28, 2015 | 6.540 | 6.540 | 6.350 | 6.430 | 4,162 | -0.11(-1.68%) |
Jan 27, 2015 | 6.310 | 6.760 | 6.310 | 6.540 | 10,389 | -0.13(-1.95%) |
Jan 26, 2015 | 6.350 | 6.730 | 6.330 | 6.670 | 5,578 | +0.10(+1.52%) |
Jan 23, 2015 | 6.570 | 6.580 | 6.490 | 6.570 | 2,856 | +0.00(+0.00%) |
Jan 22, 2015 | 6.560 | 6.750 | 6.520 | 6.570 | 10,399 | -0.12(-1.87%) |
Jan 21, 2015 | 6.450 | 6.748 | 6.450 | 6.695 | 7,691 | +0.28(+4.41%) |
Jan 20, 2015 | 6.640 | 6.869 | 6.390 | 6.412 | 47,332 | -0.09(-1.35%) |
Jan 16, 2015 | 6.350 | 6.800 | 6.250 | 6.500 | 62,391 | +0.02(+0.31%) |
Jan 15, 2015 | 6.300 | 6.480 | 6.300 | 6.480 | 2,250 | +0.02(+0.31%) |
Jan 14, 2015 | 6.320 | 6.630 | 6.300 | 6.460 | 7,401 | -0.29(-4.30%) |
Jan 13, 2015 | 6.500 | 6.750 | 6.400 | 6.750 | 6,560 | +0.07(+1.05%) |
Jan 12, 2015 | 6.780 | 6.800 | 6.440 | 6.680 | 991 | +0.15(+2.30%) |
Jan 09, 2015 | 6.530 | 6.530 | 6.530 | 6.530 | 364 | -0.05(-0.76%) |
Jan 08, 2015 | 6.494 | 6.830 | 6.494 | 6.580 | 9,359 | +0.08(+1.23%) |
Jan 07, 2015 | 6.170 | 6.500 | 6.160 | 6.500 | 15,105 | +0.11(+1.72%) |
Jan 06, 2015 | 6.260 | 6.390 | 6.260 | 6.390 | 5,763 | +0.08(+1.27%) |
Jan 05, 2015 | 6.210 | 6.330 | 6.200 | 6.310 | 6,406 | +0.00(+0.00%) |
Jan 02, 2015 | 6.500 | 6.500 | 6.295 | 6.310 | 7,558 | -0.07(-1.10%) |
Dec 31, 2014 | 6.430 | 6.380 | 6.380 | 6.380 | 1,200 | +0.31(+5.11%) |
Dec 30, 2014 | 6.050 | 6.070 | 6.000 | 6.070 | 11,156 | +0.02(+0.33%) |
Dec 29, 2014 | 6.050 | 6.190 | 6.050 | 6.050 | 28,309 | -0.02(-0.33%) |
Dec 26, 2014 | 6.123 | 6.200 | 6.050 | 6.070 | 4,190 | +0.02(+0.33%) |
Dec 24, 2014 | 6.340 | 6.050 | 6.050 | 6.050 | 32,600 | -0.10(-1.63%) |
Dec 23, 2014 | 6.250 | 6.370 | 6.000 | 6.150 | 32,659 | -0.14(-2.23%) |
Dec 22, 2014 | 6.250 | 6.470 | 6.250 | 6.290 | 29,728 | +0.04(+0.64%) |
Dec 19, 2014 | 6.480 | 6.480 | 6.160 | 6.250 | 57,399 | -0.15(-2.34%) |
Dec 18, 2014 | 6.480 | 6.480 | 6.250 | 6.400 | 6,108 | +0.20(+3.23%) |
Dec 17, 2014 | 6.200 | 6.460 | 6.200 | 6.200 | 11,975 | -0.05(-0.80%) |
Dec 16, 2014 | 6.480 | 6.480 | 6.000 | 6.250 | 18,784 | -0.21(-3.25%) |
Dec 15, 2014 | 6.220 | 6.460 | 6.220 | 6.460 | 6,373 | +0.26(+4.19%) |
Dec 12, 2014 | 6.150 | 6.490 | 6.040 | 6.200 | 15,161 | -0.29(-4.47%) |
Dec 11, 2014 | 6.490 | 6.490 | 6.400 | 6.490 | 14,664 | +0.00(+0.00%) |
Dec 10, 2014 | 6.460 | 6.490 | 6.228 | 6.490 | 5,461 | +0.15(+2.36%) |
Dec 09, 2014 | 6.300 | 6.480 | 6.200 | 6.340 | 20,645 | -0.03(-0.47%) |
Dec 08, 2014 | 6.480 | 6.480 | 6.200 | 6.370 | 9,494 | -0.08(-1.24%) |
Dec 05, 2014 | 6.300 | 6.450 | 6.300 | 6.450 | 8,347 | +0.06(+0.94%) |
Dec 04, 2014 | 6.330 | 6.390 | 6.330 | 6.390 | 1,495 | +0.00(+0.00%) |
Dec 03, 2014 | 6.280 | 6.390 | 6.280 | 6.390 | 801 | +0.00(+0.00%) |
Dec 02, 2014 | 6.160 | 6.480 | 6.160 | 6.390 | 1,625 | -0.05(-0.78%) |