Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.519 | 7.541 | 7.438 | 7.497 | 15,891,975 | -0.02(-0.29%) |
Nov 27, 2015 | 7.460 | 7.526 | 7.401 | 7.519 | 6,946,837 | +0.06(+0.79%) |
Nov 25, 2015 | 7.497 | 7.460 | 7.460 | 7.460 | 11,601,468 | -0.03(-0.39%) |
Nov 24, 2015 | 7.401 | 7.519 | 7.386 | 7.489 | 18,714,648 | +0.04(+0.50%) |
Nov 23, 2015 | 7.475 | 7.534 | 7.430 | 7.452 | 13,844,823 | +0.00(+0.00%) |
Nov 20, 2015 | 7.549 | 7.563 | 7.415 | 7.452 | 20,559,304 | -0.04(-0.59%) |
Nov 19, 2015 | 7.415 | 7.556 | 7.260 | 7.497 | 43,349,244 | +0.04(+0.50%) |
Nov 18, 2015 | 7.319 | 7.460 | 7.275 | 7.460 | 26,156,500 | +0.16(+2.23%) |
Nov 17, 2015 | 7.297 | 7.401 | 7.282 | 7.297 | 18,033,422 | +0.04(+0.61%) |
Nov 16, 2015 | 7.142 | 7.260 | 7.112 | 7.253 | 16,810,612 | +0.07(+1.03%) |
Nov 13, 2015 | 7.238 | 7.268 | 7.149 | 7.179 | 17,774,322 | -0.07(-0.92%) |
Nov 12, 2015 | 7.297 | 7.319 | 7.231 | 7.245 | 20,643,806 | -0.11(-1.51%) |
Nov 11, 2015 | 7.475 | 7.519 | 7.349 | 7.356 | 16,373,695 | -0.09(-1.19%) |
Nov 10, 2015 | 7.378 | 7.475 | 7.290 | 7.445 | 19,183,882 | +0.06(+0.80%) |
Nov 09, 2015 | 7.452 | 7.541 | 7.319 | 7.386 | 24,254,652 | -0.10(-1.38%) |
Nov 06, 2015 | 7.401 | 7.547 | 7.401 | 7.489 | 32,125,054 | +0.30(+4.11%) |
Nov 05, 2015 | 7.098 | 7.245 | 7.083 | 7.194 | 28,011,834 | +0.10(+1.46%) |
Nov 04, 2015 | 7.083 | 7.127 | 7.047 | 7.090 | 15,916,094 | +0.04(+0.52%) |
Nov 03, 2015 | 7.061 | 7.127 | 7.024 | 7.053 | 15,035,488 | -0.03(-0.42%) |
Nov 02, 2015 | 6.979 | 7.098 | 6.935 | 7.083 | 17,641,350 | +0.17(+2.46%) |
Oct 30, 2015 | 7.112 | 7.149 | 6.831 | 6.913 | 31,486,108 | -0.21(-3.01%) |
Oct 29, 2015 | 7.149 | 7.216 | 7.112 | 7.127 | 19,900,490 | -0.01(-0.21%) |
Oct 28, 2015 | 6.846 | 7.164 | 6.831 | 7.142 | 24,301,146 | +0.31(+4.55%) |
Oct 27, 2015 | 6.846 | 6.883 | 6.772 | 6.831 | 12,274,600 | -0.06(-0.86%) |
Oct 26, 2015 | 6.987 | 7.016 | 6.857 | 6.891 | 12,228,829 | -0.10(-1.38%) |
Oct 23, 2015 | 6.861 | 6.994 | 6.824 | 6.987 | 22,550,538 | +0.18(+2.61%) |
Oct 22, 2015 | 6.721 | 6.876 | 6.721 | 6.809 | 23,998,474 | +0.13(+1.99%) |
Oct 21, 2015 | 6.772 | 6.846 | 6.669 | 6.676 | 22,073,736 | -0.13(-1.95%) |
Oct 20, 2015 | 6.728 | 6.876 | 6.669 | 6.809 | 34,158,692 | +0.20(+3.02%) |
Oct 19, 2015 | 6.661 | 6.743 | 6.602 | 6.610 | 16,781,652 | -0.06(-0.89%) |
Oct 16, 2015 | 6.750 | 6.765 | 6.624 | 6.669 | 21,270,878 | -0.04(-0.66%) |
Oct 15, 2015 | 6.580 | 6.728 | 6.536 | 6.713 | 23,943,808 | +0.19(+2.95%) |
Oct 14, 2015 | 6.647 | 6.661 | 6.469 | 6.521 | 21,504,412 | -0.12(-1.78%) |
Oct 13, 2015 | 6.698 | 6.735 | 6.639 | 6.639 | 16,757,555 | -0.07(-1.10%) |
Oct 12, 2015 | 6.698 | 6.743 | 6.665 | 6.713 | 14,274,030 | -0.01(-0.11%) |
Oct 09, 2015 | 6.824 | 6.883 | 6.684 | 6.721 | 15,188,099 | -0.13(-1.84%) |
Oct 08, 2015 | 6.780 | 6.868 | 6.728 | 6.846 | 20,759,448 | +0.04(+0.54%) |
Oct 07, 2015 | 6.765 | 6.861 | 6.717 | 6.809 | 20,870,030 | +0.09(+1.32%) |
Oct 06, 2015 | 6.669 | 6.750 | 6.647 | 6.721 | 18,393,458 | +0.04(+0.55%) |
Oct 05, 2015 | 6.639 | 6.728 | 6.602 | 6.684 | 25,362,878 | +0.10(+1.46%) |
Oct 02, 2015 | 6.477 | 6.587 | 6.314 | 6.587 | 29,011,818 | -0.09(-1.33%) |
Oct 01, 2015 | 6.661 | 6.706 | 6.584 | 6.676 | 19,763,776 | +0.01(+0.22%) |
Sep 30, 2015 | 6.684 | 6.698 | 6.565 | 6.661 | 20,022,176 | +0.13(+2.04%) |
Sep 29, 2015 | 6.513 | 6.580 | 6.462 | 6.528 | 16,914,018 | +0.02(+0.34%) |
Sep 28, 2015 | 6.684 | 6.691 | 6.506 | 6.506 | 17,615,374 | -0.21(-3.08%) |
Sep 25, 2015 | 6.713 | 6.757 | 6.669 | 6.713 | 16,686,608 | +0.12(+1.79%) |
Sep 24, 2015 | 6.521 | 6.610 | 6.494 | 6.595 | 14,267,010 | -0.02(-0.34%) |
Sep 23, 2015 | 6.565 | 6.698 | 6.565 | 6.617 | 14,519,284 | +0.02(+0.34%) |
Sep 22, 2015 | 6.602 | 6.698 | 6.550 | 6.595 | 19,583,436 | -0.13(-1.87%) |
Sep 21, 2015 | 6.676 | 6.794 | 6.661 | 6.721 | 20,943,270 | +0.11(+1.68%) |
Sep 18, 2015 | 6.772 | 6.787 | 6.595 | 6.610 | 38,378,316 | -0.26(-3.77%) |
Sep 17, 2015 | 7.061 | 7.116 | 6.824 | 6.868 | 47,652,044 | -0.21(-2.93%) |
Sep 16, 2015 | 7.186 | 7.186 | 6.972 | 7.075 | 23,442,866 | -0.12(-1.64%) |
Sep 15, 2015 | 7.142 | 7.220 | 7.127 | 7.194 | 22,055,822 | +0.10(+1.46%) |
Sep 14, 2015 | 7.001 | 7.171 | 6.979 | 7.090 | 23,774,270 | +0.06(+0.84%) |
Sep 11, 2015 | 6.972 | 7.046 | 6.950 | 7.031 | 17,487,258 | -0.01(-0.10%) |
Sep 10, 2015 | 6.868 | 7.083 | 6.868 | 7.038 | 22,088,860 | +0.13(+1.93%) |
Sep 09, 2015 | 7.112 | 7.142 | 6.883 | 6.905 | 14,512,081 | -0.09(-1.27%) |
Sep 08, 2015 | 6.957 | 7.009 | 6.877 | 6.994 | 13,640,943 | +0.19(+2.81%) |
Sep 04, 2015 | 6.869 | 6.803 | 6.803 | 6.803 | 16,987,920 | -0.12(-1.80%) |
Sep 03, 2015 | 6.884 | 7.042 | 6.840 | 6.928 | 18,133,496 | +0.07(+0.96%) |
Sep 02, 2015 | 6.869 | 6.884 | 6.708 | 6.862 | 16,424,768 | +0.10(+1.41%) |
Sep 01, 2015 | 6.869 | 6.921 | 6.700 | 6.766 | 26,658,482 | -0.28(-3.96%) |
Aug 31, 2015 | 6.994 | 7.082 | 6.965 | 7.045 | 18,136,808 | -0.02(-0.31%) |
Aug 28, 2015 | 6.987 | 7.082 | 6.965 | 7.068 | 17,827,468 | +0.04(+0.63%) |
Aug 27, 2015 | 6.906 | 7.045 | 6.869 | 7.023 | 32,770,626 | +0.23(+3.35%) |
Aug 26, 2015 | 6.671 | 6.810 | 6.561 | 6.796 | 30,617,456 | +0.35(+5.47%) |
Aug 25, 2015 | 6.943 | 6.979 | 6.436 | 6.443 | 40,453,084 | -0.15(-2.34%) |
Aug 24, 2015 | 6.693 | 6.906 | 6.575 | 6.597 | 52,122,756 | -0.51(-7.14%) |
Aug 21, 2015 | 7.214 | 7.273 | 7.090 | 7.104 | 26,215,524 | -0.19(-2.62%) |
Aug 20, 2015 | 7.464 | 7.494 | 7.295 | 7.295 | 26,121,472 | -0.24(-3.12%) |
Aug 19, 2015 | 7.685 | 7.714 | 7.516 | 7.530 | 40,624,568 | -0.18(-2.38%) |
Aug 18, 2015 | 7.736 | 7.787 | 7.685 | 7.714 | 14,834,814 | -0.04(-0.47%) |
Aug 17, 2015 | 7.670 | 7.795 | 7.626 | 7.751 | 17,790,046 | +0.00(+0.00%) |
Aug 14, 2015 | 7.663 | 7.765 | 7.619 | 7.751 | 15,183,504 | +0.10(+1.34%) |
Aug 13, 2015 | 7.648 | 7.707 | 7.589 | 7.648 | 18,094,372 | +0.04(+0.58%) |
Aug 12, 2015 | 7.692 | 7.699 | 7.486 | 7.604 | 22,645,050 | -0.17(-2.17%) |
Aug 11, 2015 | 7.854 | 7.883 | 7.729 | 7.773 | 17,412,786 | -0.16(-2.04%) |
Aug 10, 2015 | 7.861 | 7.942 | 7.817 | 7.934 | 17,129,824 | +0.13(+1.69%) |
Aug 07, 2015 | 7.743 | 7.876 | 7.707 | 7.802 | 35,933,632 | +0.04(+0.47%) |
Aug 06, 2015 | 7.736 | 7.835 | 7.703 | 7.765 | 27,605,360 | +0.07(+0.86%) |
Aug 05, 2015 | 7.677 | 7.817 | 7.652 | 7.699 | 16,464,497 | +0.08(+1.06%) |
Aug 04, 2015 | 7.619 | 7.736 | 7.611 | 7.619 | 18,581,682 | +0.00(+0.00%) |
Aug 03, 2015 | 7.641 | 7.685 | 7.545 | 7.619 | 20,393,276 | -0.01(-0.19%) |
Jul 31, 2015 | 7.751 | 7.758 | 7.626 | 7.633 | 15,382,093 | -0.13(-1.70%) |
Jul 30, 2015 | 7.721 | 7.787 | 7.685 | 7.765 | 15,147,697 | +0.04(+0.48%) |
Jul 29, 2015 | 7.648 | 7.758 | 7.604 | 7.729 | 21,740,312 | +0.09(+1.15%) |
Jul 28, 2015 | 7.677 | 7.736 | 7.552 | 7.641 | 19,220,872 | -0.01(-0.10%) |
Jul 27, 2015 | 7.699 | 7.699 | 7.593 | 7.648 | 25,286,928 | -0.11(-1.42%) |
Jul 24, 2015 | 7.787 | 7.824 | 7.729 | 7.758 | 20,976,242 | -0.04(-0.56%) |
Jul 23, 2015 | 7.846 | 7.982 | 7.732 | 7.802 | 35,099,308 | -0.06(-0.75%) |
Jul 22, 2015 | 7.619 | 7.971 | 7.619 | 7.861 | 68,967,760 | +0.21(+2.79%) |
Jul 21, 2015 | 7.523 | 7.729 | 7.519 | 7.648 | 35,256,940 | +0.15(+2.06%) |
Jul 20, 2015 | 7.494 | 7.523 | 7.413 | 7.494 | 23,535,726 | +0.06(+0.79%) |
Jul 17, 2015 | 7.523 | 7.545 | 7.361 | 7.435 | 36,260,720 | -0.20(-2.60%) |
Jul 16, 2015 | 7.655 | 7.685 | 7.604 | 7.633 | 19,668,890 | +0.06(+0.78%) |
Jul 15, 2015 | 7.530 | 7.692 | 7.516 | 7.574 | 36,159,944 | +0.07(+0.88%) |
Jul 14, 2015 | 7.398 | 7.516 | 7.383 | 7.508 | 29,014,166 | +0.01(+0.20%) |
Jul 13, 2015 | 7.530 | 7.567 | 7.486 | 7.494 | 18,726,652 | +0.04(+0.59%) |
Jul 10, 2015 | 7.457 | 7.530 | 7.405 | 7.450 | 18,173,800 | +0.10(+1.40%) |
Jul 09, 2015 | 7.339 | 7.376 | 7.295 | 7.347 | 20,167,714 | +0.12(+1.73%) |
Jul 08, 2015 | 7.317 | 7.325 | 7.214 | 7.222 | 23,632,254 | -0.15(-2.09%) |
Jul 07, 2015 | 7.435 | 7.450 | 7.214 | 7.376 | 28,297,684 | -0.10(-1.28%) |
Jul 06, 2015 | 7.428 | 7.508 | 7.398 | 7.472 | 17,203,824 | -0.07(-0.97%) |
Jul 02, 2015 | 7.589 | 7.545 | 7.545 | 7.545 | 17,437,782 | -0.10(-1.34%) |
Jul 01, 2015 | 7.692 | 7.736 | 7.633 | 7.648 | 14,963,525 | +0.04(+0.48%) |
Jun 30, 2015 | 7.633 | 7.721 | 7.560 | 7.611 | 17,589,650 | +0.05(+0.68%) |
Jun 29, 2015 | 7.619 | 7.699 | 7.516 | 7.560 | 24,810,888 | -0.18(-2.28%) |
Jun 26, 2015 | 7.810 | 7.858 | 7.721 | 7.736 | 19,433,516 | -0.03(-0.38%) |
Jun 25, 2015 | 7.868 | 7.883 | 7.707 | 7.765 | 20,553,990 | -0.07(-0.94%) |
Jun 24, 2015 | 7.876 | 7.927 | 7.802 | 7.839 | 13,433,703 | -0.07(-0.84%) |
Jun 23, 2015 | 7.846 | 7.945 | 7.817 | 7.905 | 17,535,180 | +0.11(+1.41%) |
Jun 22, 2015 | 7.743 | 7.795 | 7.714 | 7.795 | 12,614,059 | +0.12(+1.63%) |
Jun 19, 2015 | 7.677 | 7.721 | 7.641 | 7.670 | 13,678,495 | -0.04(-0.57%) |
Jun 18, 2015 | 7.699 | 7.721 | 7.545 | 7.714 | 22,609,168 | +0.04(+0.57%) |
Jun 17, 2015 | 7.810 | 7.846 | 7.648 | 7.670 | 19,095,500 | -0.12(-1.51%) |
Jun 16, 2015 | 7.714 | 7.802 | 7.674 | 7.787 | 12,140,713 | +0.07(+0.95%) |
Jun 15, 2015 | 7.677 | 7.758 | 7.655 | 7.714 | 14,665,263 | -0.06(-0.76%) |
Jun 12, 2015 | 7.751 | 7.802 | 7.725 | 7.773 | 12,338,265 | +0.01(+0.19%) |
Jun 11, 2015 | 7.817 | 7.854 | 7.721 | 7.758 | 16,995,654 | -0.07(-0.85%) |
Jun 10, 2015 | 7.751 | 7.898 | 7.736 | 7.824 | 20,335,762 | +0.12(+1.53%) |
Jun 09, 2015 | 7.634 | 7.772 | 7.590 | 7.707 | 24,322,480 | +0.09(+1.15%) |
Jun 08, 2015 | 7.641 | 7.772 | 7.612 | 7.619 | 21,440,152 | -0.07(-0.86%) |
Jun 05, 2015 | 7.604 | 7.758 | 7.604 | 7.685 | 35,495,364 | +0.22(+2.94%) |
Jun 04, 2015 | 7.488 | 7.561 | 7.444 | 7.466 | 21,694,682 | -0.06(-0.78%) |
Jun 03, 2015 | 7.429 | 7.561 | 7.400 | 7.524 | 49,013,480 | +0.12(+1.68%) |
Jun 02, 2015 | 7.305 | 7.418 | 7.290 | 7.400 | 20,292,930 | +0.11(+1.50%) |
Jun 01, 2015 | 7.407 | 7.429 | 7.276 | 7.290 | 20,335,604 | -0.08(-1.09%) |
May 29, 2015 | 7.480 | 7.480 | 7.356 | 7.371 | 17,483,834 | -0.09(-1.27%) |
May 28, 2015 | 7.502 | 7.524 | 7.400 | 7.466 | 14,173,252 | -0.04(-0.58%) |
May 27, 2015 | 7.458 | 7.513 | 7.440 | 7.509 | 11,878,609 | +0.07(+0.98%) |
May 26, 2015 | 7.436 | 7.458 | 7.385 | 7.436 | 14,856,934 | -0.03(-0.39%) |
May 22, 2015 | 7.488 | 7.466 | 7.466 | 7.466 | 9,553,574 | -0.01(-0.20%) |
May 21, 2015 | 7.466 | 7.539 | 7.436 | 7.480 | 18,552,150 | -0.01(-0.19%) |
May 20, 2015 | 7.568 | 7.586 | 7.466 | 7.495 | 12,910,560 | -0.09(-1.25%) |
May 19, 2015 | 7.480 | 7.604 | 7.473 | 7.590 | 21,620,848 | +0.13(+1.76%) |
May 18, 2015 | 7.320 | 7.488 | 7.312 | 7.458 | 20,435,090 | +0.17(+2.30%) |
May 15, 2015 | 7.451 | 7.466 | 7.261 | 7.290 | 25,708,678 | -0.15(-2.06%) |
May 14, 2015 | 7.524 | 7.531 | 7.422 | 7.444 | 20,309,276 | -0.05(-0.68%) |
May 13, 2015 | 7.414 | 7.517 | 7.363 | 7.495 | 20,273,602 | +0.07(+0.89%) |
May 12, 2015 | 7.327 | 7.488 | 7.298 | 7.429 | 29,775,878 | +0.07(+0.99%) |
May 11, 2015 | 7.268 | 7.363 | 7.246 | 7.356 | 17,177,366 | +0.10(+1.41%) |
May 08, 2015 | 7.261 | 7.290 | 7.188 | 7.254 | 27,920,706 | +0.03(+0.40%) |
May 07, 2015 | 7.217 | 7.276 | 7.144 | 7.225 | 21,139,640 | -0.02(-0.30%) |
May 06, 2015 | 7.283 | 7.305 | 7.173 | 7.246 | 19,549,378 | +0.01(+0.10%) |
May 05, 2015 | 7.261 | 7.407 | 7.239 | 7.239 | 35,961,780 | -0.05(-0.70%) |
May 04, 2015 | 7.195 | 7.298 | 7.188 | 7.290 | 16,811,856 | +0.11(+1.53%) |
May 01, 2015 | 7.203 | 7.239 | 7.122 | 7.181 | 16,137,146 | +0.00(+0.00%) |
Apr 30, 2015 | 7.152 | 7.239 | 7.122 | 7.181 | 30,226,930 | +0.02(+0.31%) |
Apr 29, 2015 | 7.020 | 7.225 | 7.005 | 7.159 | 23,947,008 | +0.12(+1.66%) |
Apr 28, 2015 | 6.983 | 7.064 | 6.962 | 7.042 | 16,620,398 | +0.06(+0.84%) |
Apr 27, 2015 | 7.027 | 7.078 | 6.983 | 6.983 | 14,884,860 | -0.01(-0.21%) |
Apr 24, 2015 | 7.049 | 7.078 | 6.976 | 6.998 | 15,194,138 | -0.03(-0.42%) |
Apr 23, 2015 | 7.064 | 7.086 | 7.005 | 7.027 | 14,778,389 | -0.08(-1.13%) |
Apr 22, 2015 | 6.947 | 7.122 | 6.932 | 7.108 | 25,309,826 | +0.11(+1.57%) |
Apr 21, 2015 | 7.122 | 7.210 | 6.976 | 6.998 | 41,706,936 | -0.01(-0.10%) |
Apr 20, 2015 | 7.035 | 7.064 | 6.962 | 7.005 | 20,338,486 | +0.00(+0.00%) |
Apr 17, 2015 | 7.042 | 7.064 | 6.983 | 7.005 | 17,786,820 | -0.08(-1.13%) |
Apr 16, 2015 | 7.100 | 7.108 | 7.013 | 7.086 | 26,196,902 | -0.01(-0.10%) |
Apr 15, 2015 | 6.976 | 7.122 | 6.940 | 7.093 | 27,275,902 | +0.12(+1.78%) |
Apr 14, 2015 | 6.998 | 7.013 | 6.932 | 6.969 | 28,740,866 | -0.07(-1.04%) |
Apr 13, 2015 | 6.998 | 7.071 | 6.994 | 7.042 | 20,389,026 | +0.04(+0.52%) |
Apr 10, 2015 | 7.049 | 7.078 | 6.969 | 7.005 | 24,329,836 | -0.06(-0.83%) |
Apr 09, 2015 | 7.035 | 7.093 | 6.991 | 7.064 | 23,866,074 | +0.03(+0.42%) |
Apr 08, 2015 | 7.027 | 7.104 | 7.013 | 7.035 | 27,071,444 | +0.01(+0.10%) |
Apr 07, 2015 | 6.969 | 7.086 | 6.962 | 7.027 | 16,237,546 | +0.05(+0.73%) |
Apr 06, 2015 | 6.779 | 7.005 | 6.779 | 6.976 | 19,307,986 | -0.02(-0.31%) |
Apr 02, 2015 | 6.947 | 6.998 | 6.998 | 6.998 | 26,686,708 | +0.09(+1.27%) |
Apr 01, 2015 | 6.903 | 6.925 | 6.815 | 6.910 | 26,501,206 | +0.01(+0.11%) |
Mar 31, 2015 | 6.786 | 6.903 | 6.750 | 6.903 | 35,203,836 | +0.08(+1.18%) |
Mar 30, 2015 | 6.801 | 6.859 | 6.794 | 6.823 | 15,552,416 | +0.08(+1.19%) |
Mar 27, 2015 | 6.823 | 6.830 | 6.706 | 6.742 | 21,053,974 | -0.06(-0.86%) |
Mar 26, 2015 | 6.764 | 6.841 | 6.699 | 6.801 | 26,422,954 | +0.04(+0.65%) |
Mar 25, 2015 | 6.889 | 6.889 | 6.750 | 6.757 | 20,460,480 | -0.13(-1.91%) |
Mar 24, 2015 | 6.969 | 6.976 | 6.867 | 6.889 | 22,868,398 | -0.09(-1.26%) |
Mar 23, 2015 | 7.027 | 7.064 | 6.918 | 6.976 | 20,484,084 | -0.07(-0.93%) |
Mar 20, 2015 | 6.969 | 7.042 | 6.918 | 7.042 | 36,195,036 | +0.10(+1.47%) |
Mar 19, 2015 | 7.071 | 7.086 | 6.772 | 6.940 | 52,983,916 | -0.14(-1.96%) |
Mar 18, 2015 | 7.217 | 7.290 | 6.976 | 7.078 | 41,713,576 | -0.15(-2.02%) |
Mar 17, 2015 | 7.188 | 7.239 | 7.100 | 7.225 | 26,081,694 | +0.01(+0.10%) |
Mar 16, 2015 | 7.239 | 7.283 | 7.130 | 7.217 | 18,467,682 | -0.02(-0.30%) |
Mar 13, 2015 | 7.203 | 7.276 | 7.166 | 7.239 | 27,751,926 | +0.01(+0.20%) |
Mar 12, 2015 | 7.210 | 7.276 | 7.152 | 7.225 | 44,986,008 | +0.26(+3.67%) |
Mar 11, 2015 | 6.962 | 7.005 | 6.940 | 6.969 | 14,125,093 | +0.03(+0.42%) |
Mar 10, 2015 | 7.005 | 7.020 | 6.940 | 6.940 | 22,927,168 | -0.15(-2.15%) |
Mar 09, 2015 | 7.060 | 7.165 | 7.056 | 7.092 | 15,168,179 | +0.00(+0.00%) |
Mar 06, 2015 | 7.070 | 7.252 | 7.034 | 7.092 | 27,534,126 | +0.04(+0.62%) |
Mar 05, 2015 | 6.940 | 7.056 | 6.867 | 7.049 | 13,887,776 | +0.11(+1.57%) |
Mar 04, 2015 | 6.947 | 6.991 | 6.991 | 6.940 | 10,816,042 | -0.05(-0.73%) |
Mar 03, 2015 | 6.991 | 7.034 | 6.954 | 6.991 | 15,898,037 | -0.06(-0.82%) |
Mar 02, 2015 | 6.983 | 7.056 | 6.932 | 7.049 | 10,808,187 | +0.07(+0.94%) |
Feb 27, 2015 | 6.969 | 7.020 | 6.954 | 6.983 | 11,120,948 | -0.01(-0.10%) |
Feb 26, 2015 | 6.983 | 7.027 | 6.932 | 6.991 | 14,352,945 | +0.00(+0.00%) |
Feb 25, 2015 | 7.034 | 7.034 | 6.961 | 6.991 | 10,582,150 | -0.04(-0.52%) |
Feb 24, 2015 | 6.947 | 7.070 | 6.947 | 7.027 | 17,509,502 | +0.07(+1.04%) |
Feb 23, 2015 | 6.969 | 6.998 | 6.889 | 6.954 | 16,280,775 | -0.07(-0.93%) |
Feb 20, 2015 | 6.903 | 7.027 | 6.838 | 7.020 | 14,046,941 | +0.09(+1.36%) |
Feb 19, 2015 | 6.889 | 6.947 | 6.802 | 6.925 | 14,116,336 | +0.01(+0.21%) |
Feb 18, 2015 | 7.034 | 7.020 | 6.889 | 6.911 | 15,215,340 | -0.12(-1.76%) |
Feb 17, 2015 | 6.896 | 7.034 | 6.860 | 7.034 | 18,317,912 | +0.12(+1.68%) |
Feb 13, 2015 | 6.947 | 6.918 | 6.918 | 6.918 | 15,005,786 | -0.01(-0.21%) |
Feb 12, 2015 | 6.838 | 6.969 | 6.794 | 6.932 | 22,383,624 | +0.16(+2.36%) |
Feb 11, 2015 | 6.765 | 6.831 | 6.729 | 6.773 | 22,392,306 | -0.02(-0.32%) |
Feb 10, 2015 | 6.838 | 6.882 | 6.733 | 6.794 | 18,485,474 | -0.01(-0.11%) |
Feb 09, 2015 | 6.845 | 6.867 | 6.765 | 6.802 | 24,882,296 | -0.15(-2.09%) |
Feb 06, 2015 | 6.896 | 7.056 | 6.860 | 6.947 | 45,633,500 | +0.26(+3.91%) |
Feb 05, 2015 | 6.605 | 6.714 | 6.605 | 6.685 | 19,707,054 | +0.12(+1.77%) |
Feb 04, 2015 | 6.591 | 6.671 | 6.569 | 6.569 | 23,675,964 | -0.05(-0.77%) |
Feb 03, 2015 | 6.504 | 6.642 | 6.504 | 6.620 | 25,667,328 | +0.13(+2.02%) |
Feb 02, 2015 | 6.380 | 6.511 | 6.322 | 6.489 | 29,423,150 | +0.17(+2.64%) |
Jan 30, 2015 | 6.315 | 6.467 | 6.300 | 6.322 | 27,271,920 | -0.11(-1.69%) |
Jan 29, 2015 | 6.337 | 6.453 | 6.315 | 6.431 | 29,867,144 | +0.08(+1.26%) |
Jan 28, 2015 | 6.584 | 6.591 | 6.344 | 6.351 | 29,111,658 | -0.17(-2.56%) |
Jan 27, 2015 | 6.518 | 6.598 | 6.453 | 6.518 | 26,452,662 | -0.08(-1.21%) |
Jan 26, 2015 | 6.540 | 6.634 | 6.518 | 6.598 | 28,967,510 | +0.05(+0.78%) |
Jan 23, 2015 | 6.656 | 6.729 | 6.536 | 6.547 | 30,374,290 | -0.13(-1.96%) |
Jan 22, 2015 | 6.373 | 6.751 | 6.366 | 6.678 | 42,921,964 | +0.35(+5.51%) |
Jan 21, 2015 | 6.395 | 6.431 | 6.300 | 6.329 | 37,103,968 | -0.02(-0.34%) |
Jan 20, 2015 | 6.438 | 6.591 | 6.242 | 6.351 | 68,442,512 | -0.24(-3.64%) |
Jan 16, 2015 | 6.525 | 6.653 | 6.467 | 6.591 | 56,592,028 | +0.06(+0.89%) |
Jan 15, 2015 | 6.591 | 6.671 | 6.467 | 6.533 | 34,209,868 | -0.12(-1.86%) |
Jan 14, 2015 | 6.714 | 6.765 | 6.598 | 6.656 | 33,854,648 | -0.17(-2.45%) |
Jan 13, 2015 | 6.983 | 7.056 | 6.773 | 6.823 | 26,074,958 | -0.11(-1.57%) |
Jan 12, 2015 | 7.085 | 7.114 | 6.896 | 6.932 | 23,703,000 | -0.14(-1.95%) |
Jan 09, 2015 | 7.281 | 7.288 | 7.041 | 7.070 | 20,590,938 | -0.21(-2.89%) |
Jan 08, 2015 | 7.245 | 7.296 | 7.201 | 7.281 | 19,401,780 | +0.11(+1.52%) |
Jan 07, 2015 | 7.216 | 7.238 | 7.081 | 7.172 | 19,901,744 | +0.04(+0.61%) |
Jan 06, 2015 | 7.347 | 7.354 | 7.100 | 7.129 | 30,480,818 | -0.25(-3.35%) |
Jan 05, 2015 | 7.601 | 7.630 | 7.348 | 7.376 | 17,336,326 | -0.26(-3.43%) |
Jan 02, 2015 | 7.739 | 7.761 | 7.528 | 7.637 | 13,152,805 | -0.04(-0.47%) |
Dec 31, 2014 | 7.804 | 7.674 | 7.674 | 7.674 | 8,572,159 | -0.10(-1.31%) |
Dec 30, 2014 | 7.775 | 7.826 | 7.724 | 7.775 | 10,900,927 | -0.02(-0.28%) |
Dec 29, 2014 | 7.739 | 7.870 | 7.724 | 7.797 | 14,025,309 | +0.04(+0.47%) |
Dec 26, 2014 | 7.754 | 7.812 | 7.732 | 7.761 | 8,963,167 | +0.01(+0.09%) |
Dec 24, 2014 | 7.768 | 7.754 | 7.754 | 7.754 | 6,680,369 | +0.01(+0.09%) |
Dec 23, 2014 | 7.666 | 7.786 | 7.641 | 7.746 | 15,646,394 | +0.11(+1.43%) |
Dec 22, 2014 | 7.615 | 7.645 | 7.550 | 7.637 | 11,733,642 | +0.04(+0.57%) |
Dec 19, 2014 | 7.623 | 7.666 | 7.586 | 7.594 | 23,940,496 | +0.01(+0.10%) |
Dec 18, 2014 | 7.492 | 7.594 | 7.485 | 7.586 | 27,410,498 | +0.16(+2.15%) |
Dec 17, 2014 | 7.245 | 7.434 | 7.209 | 7.427 | 29,715,540 | +0.22(+3.02%) |
Dec 16, 2014 | 7.100 | 7.303 | 7.070 | 7.209 | 37,103,812 | +0.04(+0.61%) |
Dec 15, 2014 | 7.310 | 7.332 | 7.143 | 7.165 | 21,706,460 | -0.11(-1.50%) |
Dec 12, 2014 | 7.325 | 7.376 | 7.252 | 7.274 | 18,171,056 | -0.12(-1.57%) |
Dec 11, 2014 | 7.376 | 7.492 | 7.347 | 7.390 | 20,374,242 | +0.02(+0.30%) |
Dec 10, 2014 | 7.521 | 7.594 | 7.354 | 7.368 | 23,103,986 | -0.19(-2.50%) |
Dec 09, 2014 | 7.405 | 7.565 | 7.377 | 7.557 | 22,299,834 | +0.06(+0.77%) |
Dec 08, 2014 | 7.485 | 7.615 | 7.434 | 7.499 | 25,245,608 | +0.00(+0.00%) |
Dec 05, 2014 | 7.377 | 7.485 | 7.355 | 7.499 | 33,511,824 | +0.19(+2.57%) |
Dec 04, 2014 | 7.203 | 7.311 | 7.152 | 7.311 | 26,279,466 | +0.11(+1.51%) |
Dec 03, 2014 | 7.123 | 7.217 | 7.087 | 7.203 | 13,371,392 | +0.07(+1.01%) |
Dec 02, 2014 | 7.044 | 7.181 | 7.044 | 7.131 | 21,440,996 | +0.07(+0.92%) |