Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.644 | 5.690 | 5.550 | 5.644 | 29,967 | +0.11(+2.04%) |
Sep 29, 2015 | 5.428 | 5.691 | 5.362 | 5.531 | 79,425 | +0.09(+1.73%) |
Sep 28, 2015 | 5.531 | 5.635 | 5.249 | 5.437 | 41,486 | -0.10(-1.87%) |
Sep 25, 2015 | 5.672 | 6.096 | 5.475 | 5.541 | 42,466 | -0.07(-1.17%) |
Sep 24, 2015 | 5.550 | 5.654 | 5.447 | 5.607 | 57,032 | +0.03(+0.51%) |
Sep 23, 2015 | 5.842 | 5.842 | 5.419 | 5.578 | 32,925 | -0.29(-4.97%) |
Sep 22, 2015 | 5.898 | 6.067 | 5.672 | 5.870 | 55,716 | -0.10(-1.65%) |
Sep 21, 2015 | 5.277 | 5.973 | 5.240 | 5.969 | 88,017 | +0.70(+13.30%) |
Sep 18, 2015 | 5.042 | 5.409 | 5.042 | 5.268 | 25,425 | +0.19(+3.70%) |
Sep 17, 2015 | 5.230 | 5.268 | 5.061 | 5.080 | 17,527 | -0.21(-3.91%) |
Sep 16, 2015 | 5.127 | 5.362 | 5.127 | 5.287 | 81,318 | +0.30(+6.04%) |
Sep 15, 2015 | 5.306 | 5.353 | 4.967 | 4.986 | 171,267 | -0.26(-5.02%) |
Sep 14, 2015 | 5.230 | 5.409 | 5.174 | 5.249 | 35,602 | +0.04(+0.72%) |
Sep 11, 2015 | 5.240 | 5.418 | 5.182 | 5.211 | 10,392 | -0.03(-0.54%) |
Sep 10, 2015 | 5.230 | 5.437 | 5.165 | 5.240 | 48,228 | -0.01(-0.18%) |
Sep 09, 2015 | 5.136 | 5.306 | 5.014 | 5.249 | 55,043 | +0.15(+2.95%) |
Sep 08, 2015 | 5.174 | 5.381 | 5.080 | 5.099 | 46,985 | -0.07(-1.28%) |
Sep 04, 2015 | 5.418 | 5.164 | 5.164 | 5.164 | 51,876 | -0.26(-4.85%) |
Sep 03, 2015 | 5.531 | 5.531 | 5.418 | 5.428 | 12,918 | -0.08(-1.37%) |
Sep 02, 2015 | 5.607 | 5.748 | 5.503 | 5.503 | 12,941 | -0.07(-1.18%) |
Sep 01, 2015 | 5.531 | 5.663 | 5.400 | 5.569 | 28,681 | -0.06(-1.00%) |
Aug 31, 2015 | 5.682 | 5.757 | 5.503 | 5.625 | 12,672 | +0.00(+0.00%) |
Aug 28, 2015 | 5.776 | 5.917 | 5.625 | 5.625 | 7,871 | -0.08(-1.32%) |
Aug 27, 2015 | 5.814 | 5.945 | 5.541 | 5.701 | 9,909 | -0.01(-0.16%) |
Aug 26, 2015 | 5.785 | 6.020 | 5.475 | 5.710 | 16,908 | +0.08(+1.50%) |
Aug 25, 2015 | 5.644 | 5.842 | 5.475 | 5.625 | 23,113 | +0.17(+3.10%) |
Aug 24, 2015 | 5.465 | 5.612 | 5.249 | 5.456 | 16,065 | -0.05(-0.85%) |
Aug 21, 2015 | 5.682 | 5.682 | 5.503 | 5.503 | 28,045 | -0.21(-3.62%) |
Aug 20, 2015 | 5.964 | 6.030 | 5.635 | 5.710 | 35,238 | -0.22(-3.65%) |
Aug 19, 2015 | 5.908 | 5.992 | 5.851 | 5.926 | 34,406 | +0.01(+0.16%) |
Aug 18, 2015 | 5.972 | 6.056 | 5.769 | 5.917 | 31,800 | +0.08(+1.43%) |
Aug 17, 2015 | 5.889 | 5.954 | 5.769 | 5.834 | 39,955 | -0.04(-0.63%) |
Aug 14, 2015 | 5.788 | 5.954 | 5.741 | 5.871 | 10,386 | +0.08(+1.44%) |
Aug 13, 2015 | 5.825 | 5.954 | 5.729 | 5.788 | 25,995 | +0.04(+0.64%) |
Aug 12, 2015 | 5.834 | 6.093 | 5.732 | 5.751 | 31,722 | -0.09(-1.58%) |
Aug 11, 2015 | 5.871 | 6.093 | 5.778 | 5.843 | 37,349 | +0.07(+1.28%) |
Aug 10, 2015 | 5.898 | 5.954 | 5.751 | 5.769 | 52,273 | -0.06(-1.11%) |
Aug 07, 2015 | 6.028 | 6.287 | 5.834 | 5.834 | 25,465 | -0.21(-3.52%) |
Aug 06, 2015 | 6.287 | 6.333 | 5.945 | 6.046 | 65,900 | -0.15(-2.39%) |
Aug 05, 2015 | 7.581 | 7.600 | 5.686 | 6.194 | 285,008 | -1.59(-20.43%) |
Aug 04, 2015 | 7.858 | 8.182 | 7.766 | 7.785 | 43,397 | -0.06(-0.82%) |
Aug 03, 2015 | 7.794 | 8.062 | 7.794 | 7.849 | 13,468 | +0.06(+0.71%) |
Jul 31, 2015 | 8.016 | 8.136 | 7.775 | 7.794 | 17,176 | -0.15(-1.86%) |
Jul 30, 2015 | 7.951 | 8.109 | 7.858 | 7.942 | 10,137 | +0.05(+0.59%) |
Jul 29, 2015 | 7.979 | 7.979 | 7.858 | 7.895 | 10,455 | -0.08(-1.04%) |
Jul 28, 2015 | 7.886 | 8.108 | 7.858 | 7.979 | 6,773 | +0.11(+1.41%) |
Jul 27, 2015 | 8.247 | 8.247 | 7.637 | 7.868 | 37,885 | -0.35(-4.27%) |
Jul 24, 2015 | 8.376 | 8.413 | 8.162 | 8.219 | 28,809 | -0.15(-1.77%) |
Jul 23, 2015 | 8.459 | 8.486 | 8.219 | 8.367 | 46,441 | -0.01(-0.11%) |
Jul 22, 2015 | 8.053 | 8.478 | 8.053 | 8.376 | 27,673 | +0.33(+4.14%) |
Jul 21, 2015 | 8.201 | 8.210 | 7.997 | 8.043 | 12,171 | -0.16(-1.92%) |
Jul 20, 2015 | 8.193 | 8.459 | 8.187 | 8.201 | 4,327 | -0.29(-3.40%) |
Jul 17, 2015 | 8.644 | 8.644 | 8.459 | 8.489 | 13,134 | -0.08(-0.95%) |
Jul 16, 2015 | 8.358 | 8.589 | 8.358 | 8.570 | 18,296 | +0.26(+3.11%) |
Jul 15, 2015 | 8.275 | 8.385 | 8.275 | 8.312 | 20,905 | +0.02(+0.22%) |
Jul 14, 2015 | 8.267 | 8.293 | 8.265 | 8.293 | 1,989 | +0.02(+0.22%) |
Jul 13, 2015 | 8.228 | 8.302 | 8.228 | 8.275 | 11,572 | +0.11(+1.36%) |
Jul 10, 2015 | 8.228 | 8.302 | 8.164 | 8.164 | 13,062 | -0.13(-1.56%) |
Jul 09, 2015 | 8.210 | 8.293 | 8.031 | 8.293 | 18,711 | +0.11(+1.36%) |
Jul 08, 2015 | 8.228 | 8.238 | 8.136 | 8.182 | 17,249 | -0.07(-0.90%) |
Jul 07, 2015 | 8.302 | 8.312 | 8.182 | 8.256 | 18,407 | -0.11(-1.33%) |
Jul 06, 2015 | 8.238 | 8.385 | 7.812 | 8.367 | 31,257 | +0.06(+0.78%) |
Jul 02, 2015 | 8.201 | 8.302 | 8.302 | 8.302 | 11,357 | +0.06(+0.79%) |
Jul 01, 2015 | 8.228 | 8.287 | 8.191 | 8.238 | 10,088 | -0.05(-0.56%) |
Jun 30, 2015 | 8.228 | 8.321 | 8.117 | 8.284 | 8,881 | +0.09(+1.13%) |
Jun 29, 2015 | 8.201 | 8.293 | 8.108 | 8.191 | 24,091 | -0.08(-1.01%) |
Jun 26, 2015 | 8.136 | 8.136 | 8.136 | 8.275 | 8,408 | +0.21(+2.64%) |
Jun 25, 2015 | 8.136 | 8.321 | 8.053 | 8.062 | 21,495 | -0.14(-1.69%) |
Jun 24, 2015 | 8.235 | 8.255 | 8.136 | 8.201 | 6,004 | -0.03(-0.34%) |
Jun 23, 2015 | 8.164 | 8.265 | 8.080 | 8.228 | 22,581 | +0.04(+0.45%) |
Jun 22, 2015 | 8.182 | 8.265 | 8.006 | 8.191 | 18,070 | +0.01(+0.11%) |
Jun 19, 2015 | 7.960 | 8.210 | 7.914 | 8.182 | 42,259 | +0.31(+3.87%) |
Jun 18, 2015 | 8.201 | 8.205 | 7.794 | 7.877 | 23,104 | -0.32(-3.95%) |
Jun 17, 2015 | 8.265 | 8.321 | 8.182 | 8.201 | 6,031 | +0.01(+0.11%) |
Jun 16, 2015 | 8.219 | 8.275 | 8.191 | 8.191 | 7,431 | -0.01(-0.11%) |
Jun 15, 2015 | 8.330 | 8.330 | 8.191 | 8.201 | 16,812 | -0.18(-2.10%) |
Jun 12, 2015 | 8.321 | 8.321 | 8.293 | 8.376 | 18,746 | +0.08(+1.00%) |
Jun 11, 2015 | 8.321 | 8.321 | 8.284 | 8.293 | 14,059 | +0.05(+0.56%) |
Jun 10, 2015 | 8.275 | 8.321 | 8.192 | 8.247 | 8,549 | -0.03(-0.34%) |
Jun 09, 2015 | 8.215 | 8.321 | 8.191 | 8.275 | 6,738 | +0.07(+0.90%) |
Jun 08, 2015 | 8.339 | 8.339 | 8.182 | 8.201 | 13,324 | -0.18(-2.21%) |
Jun 05, 2015 | 8.265 | 8.385 | 8.256 | 8.385 | 31,111 | +0.18(+2.25%) |
Jun 04, 2015 | 8.275 | 8.293 | 8.201 | 8.201 | 9,114 | -0.07(-0.89%) |
Jun 03, 2015 | 8.284 | 8.358 | 8.191 | 8.275 | 36,006 | +0.05(+0.56%) |
Jun 02, 2015 | 8.256 | 8.312 | 8.201 | 8.228 | 17,549 | -0.06(-0.67%) |
Jun 01, 2015 | 8.210 | 8.321 | 8.191 | 8.284 | 23,296 | +0.06(+0.79%) |
May 29, 2015 | 8.312 | 8.312 | 8.152 | 8.219 | 8,777 | -0.07(-0.89%) |
May 28, 2015 | 8.256 | 8.310 | 8.090 | 8.293 | 9,035 | +0.08(+1.01%) |
May 27, 2015 | 8.284 | 8.284 | 8.136 | 8.210 | 11,026 | -0.07(-0.89%) |
May 26, 2015 | 8.090 | 8.339 | 8.090 | 8.284 | 36,340 | +0.26(+3.23%) |
May 22, 2015 | 7.831 | 8.025 | 8.025 | 8.025 | 23,579 | +0.21(+2.72%) |
May 21, 2015 | 7.858 | 7.960 | 7.812 | 7.812 | 20,965 | +0.01(+0.10%) |
May 20, 2015 | 7.923 | 7.951 | 7.775 | 7.804 | 15,954 | -0.09(-1.16%) |
May 19, 2015 | 7.877 | 8.012 | 7.850 | 7.895 | 14,778 | -0.03(-0.35%) |
May 18, 2015 | 8.078 | 8.078 | 7.777 | 7.923 | 38,262 | -0.12(-1.48%) |
May 15, 2015 | 8.051 | 8.206 | 7.987 | 8.042 | 49,043 | +0.06(+0.80%) |
May 14, 2015 | 8.133 | 8.133 | 7.932 | 7.978 | 17,033 | -0.07(-0.91%) |
May 13, 2015 | 8.069 | 8.188 | 7.941 | 8.051 | 14,529 | -0.02(-0.23%) |
May 12, 2015 | 8.461 | 8.461 | 7.895 | 8.069 | 33,046 | -0.37(-4.43%) |
May 11, 2015 | 8.407 | 8.489 | 8.261 | 8.443 | 112,965 | +0.06(+0.76%) |
May 08, 2015 | 8.197 | 8.452 | 8.115 | 8.379 | 305,456 | +0.29(+3.61%) |
May 07, 2015 | 8.087 | 8.133 | 7.996 | 8.087 | 22,160 | -0.07(-0.89%) |
May 06, 2015 | 7.978 | 8.160 | 7.759 | 8.160 | 146,012 | -0.49(-5.70%) |
May 05, 2015 | 8.659 | 8.659 | 8.498 | 8.653 | 18,873 | +0.02(+0.21%) |
May 04, 2015 | 8.626 | 8.799 | 8.452 | 8.635 | 25,978 | +0.01(+0.11%) |
May 01, 2015 | 8.452 | 8.626 | 8.452 | 8.626 | 25,918 | +0.15(+1.78%) |
Apr 30, 2015 | 8.452 | 8.516 | 8.379 | 8.475 | 10,656 | +0.10(+1.14%) |
Apr 29, 2015 | 8.534 | 8.534 | 8.343 | 8.379 | 6,656 | -0.12(-1.40%) |
Apr 28, 2015 | 8.525 | 8.534 | 8.388 | 8.498 | 7,300 | +0.14(+1.64%) |
Apr 27, 2015 | 8.699 | 8.699 | 8.361 | 8.361 | 22,607 | -0.28(-3.27%) |
Apr 24, 2015 | 8.461 | 8.644 | 8.416 | 8.644 | 19,476 | +0.28(+3.38%) |
Apr 23, 2015 | 8.653 | 8.653 | 8.306 | 8.361 | 32,425 | -0.24(-2.76%) |
Apr 22, 2015 | 8.772 | 8.790 | 8.580 | 8.598 | 24,915 | -0.17(-1.98%) |
Apr 21, 2015 | 8.735 | 9.027 | 8.607 | 8.772 | 15,741 | +0.09(+1.05%) |
Apr 20, 2015 | 8.653 | 8.817 | 8.653 | 8.680 | 26,733 | +0.05(+0.53%) |
Apr 17, 2015 | 8.708 | 8.772 | 8.635 | 8.635 | 16,756 | -0.15(-1.66%) |
Apr 16, 2015 | 8.945 | 8.945 | 8.589 | 8.781 | 38,916 | -0.11(-1.23%) |
Apr 15, 2015 | 8.927 | 9.018 | 8.826 | 8.890 | 32,268 | +0.07(+0.83%) |
Apr 14, 2015 | 9.164 | 9.201 | 8.808 | 8.817 | 41,081 | -0.29(-3.21%) |
Apr 13, 2015 | 8.854 | 9.356 | 8.846 | 9.109 | 245,647 | +0.27(+3.10%) |
Apr 10, 2015 | 8.872 | 9.000 | 8.836 | 8.836 | 37,772 | +0.04(+0.41%) |
Apr 09, 2015 | 8.671 | 8.799 | 8.051 | 8.799 | 41,315 | -0.12(-1.33%) |
Apr 08, 2015 | 8.781 | 8.960 | 8.737 | 8.918 | 31,694 | +0.18(+2.09%) |
Apr 07, 2015 | 8.763 | 8.787 | 8.671 | 8.735 | 41,513 | +0.02(+0.21%) |
Apr 06, 2015 | 8.808 | 8.836 | 8.598 | 8.717 | 31,765 | -0.16(-1.85%) |
Apr 02, 2015 | 8.397 | 8.881 | 8.881 | 8.881 | 64,090 | +0.54(+6.46%) |
Apr 01, 2015 | 8.037 | 8.370 | 7.996 | 8.343 | 80,194 | +0.29(+3.63%) |
Mar 31, 2015 | 8.078 | 8.097 | 7.950 | 8.051 | 35,871 | +0.00(+0.00%) |
Mar 30, 2015 | 7.941 | 8.078 | 7.886 | 8.051 | 33,518 | +0.14(+1.73%) |
Mar 27, 2015 | 7.914 | 7.950 | 7.777 | 7.914 | 16,339 | -0.03(-0.34%) |
Mar 26, 2015 | 7.959 | 7.959 | 7.859 | 7.941 | 20,324 | +0.05(+0.58%) |
Mar 25, 2015 | 8.032 | 8.060 | 7.895 | 7.895 | 35,602 | -0.14(-1.70%) |
Mar 24, 2015 | 7.886 | 8.032 | 7.768 | 8.032 | 20,769 | +0.05(+0.57%) |
Mar 23, 2015 | 8.096 | 8.096 | 7.850 | 7.987 | 300,621 | -0.05(-0.57%) |
Mar 20, 2015 | 8.032 | 8.160 | 7.722 | 8.032 | 56,085 | +0.11(+1.38%) |
Mar 19, 2015 | 7.725 | 7.932 | 7.544 | 7.923 | 32,979 | +0.27(+3.53%) |
Mar 18, 2015 | 7.887 | 7.896 | 7.454 | 7.652 | 130,634 | +0.00(+0.00%) |
Mar 17, 2015 | 7.247 | 7.652 | 7.139 | 7.652 | 45,572 | +0.43(+5.99%) |
Mar 16, 2015 | 7.292 | 7.301 | 7.130 | 7.220 | 70,335 | -0.14(-1.84%) |
Mar 13, 2015 | 7.338 | 7.364 | 7.301 | 7.355 | 8,455 | +0.01(+0.12%) |
Mar 12, 2015 | 7.373 | 7.481 | 7.292 | 7.346 | 16,342 | -0.02(-0.24%) |
Mar 11, 2015 | 7.373 | 7.490 | 7.346 | 7.364 | 26,124 | -0.04(-0.49%) |
Mar 10, 2015 | 7.373 | 7.508 | 7.373 | 7.400 | 14,173 | -0.06(-0.85%) |
Mar 09, 2015 | 7.508 | 7.508 | 7.328 | 7.463 | 37,561 | -0.03(-0.36%) |
Mar 06, 2015 | 7.562 | 7.595 | 7.445 | 7.490 | 34,601 | -0.10(-1.31%) |
Mar 05, 2015 | 7.625 | 7.707 | 7.472 | 7.589 | 59,973 | -0.07(-0.94%) |
Mar 04, 2015 | 7.725 | 7.661 | 7.445 | 7.661 | 32,278 | +0.00(+0.00%) |
Mar 03, 2015 | 7.499 | 7.670 | 7.256 | 7.661 | 101,566 | +0.02(+0.24%) |
Mar 02, 2015 | 7.850 | 7.851 | 7.643 | 7.643 | 36,912 | -0.18(-2.30%) |
Feb 27, 2015 | 7.752 | 8.031 | 7.707 | 7.824 | 23,979 | +0.07(+0.93%) |
Feb 26, 2015 | 7.725 | 7.860 | 7.716 | 7.752 | 17,482 | -0.06(-0.81%) |
Feb 25, 2015 | 7.707 | 7.887 | 7.707 | 7.815 | 10,228 | -0.07(-0.91%) |
Feb 24, 2015 | 7.797 | 7.887 | 7.707 | 7.887 | 30,783 | +0.03(+0.34%) |
Feb 23, 2015 | 7.661 | 7.950 | 7.661 | 7.860 | 38,157 | +0.14(+1.87%) |
Feb 20, 2015 | 7.914 | 7.977 | 7.705 | 7.716 | 26,024 | -0.16(-2.06%) |
Feb 19, 2015 | 7.878 | 8.004 | 7.761 | 7.878 | 89,008 | +0.03(+0.34%) |
Feb 18, 2015 | 7.941 | 8.004 | 7.842 | 7.851 | 26,230 | -0.10(-1.25%) |
Feb 17, 2015 | 8.004 | 8.076 | 7.752 | 7.950 | 97,389 | -0.01(-0.11%) |
Feb 13, 2015 | 7.743 | 7.959 | 7.959 | 7.959 | 74,000 | +0.25(+3.27%) |
Feb 12, 2015 | 7.553 | 7.833 | 7.553 | 7.707 | 18,678 | +0.12(+1.54%) |
Feb 11, 2015 | 7.670 | 7.707 | 7.436 | 7.589 | 49,250 | -0.07(-0.94%) |
Feb 10, 2015 | 7.679 | 7.851 | 7.481 | 7.661 | 57,835 | -0.04(-0.47%) |
Feb 09, 2015 | 8.022 | 8.085 | 7.472 | 7.698 | 93,694 | -0.39(-4.79%) |
Feb 06, 2015 | 8.112 | 8.112 | 8.050 | 8.085 | 23,106 | -0.10(-1.21%) |
Feb 05, 2015 | 8.036 | 8.184 | 8.036 | 8.184 | 21,313 | +0.08(+1.00%) |
Feb 04, 2015 | 8.112 | 8.112 | 7.977 | 8.103 | 54,017 | -0.01(-0.11%) |
Feb 03, 2015 | 7.977 | 8.112 | 7.968 | 8.112 | 45,728 | +0.13(+1.58%) |
Feb 02, 2015 | 7.977 | 8.139 | 7.941 | 7.986 | 49,501 | -0.08(-1.01%) |
Jan 30, 2015 | 8.112 | 8.112 | 8.032 | 8.067 | 3,846 | -0.01(-0.11%) |
Jan 29, 2015 | 7.959 | 8.112 | 7.887 | 8.076 | 24,056 | +0.09(+1.13%) |
Jan 28, 2015 | 8.112 | 8.121 | 7.986 | 7.986 | 5,361 | -0.14(-1.77%) |
Jan 27, 2015 | 7.977 | 8.157 | 7.932 | 8.130 | 47,243 | -0.05(-0.66%) |
Jan 26, 2015 | 8.031 | 8.310 | 8.013 | 8.184 | 11,136 | +0.11(+1.34%) |
Jan 23, 2015 | 8.202 | 8.274 | 8.013 | 8.076 | 21,273 | -0.20(-2.40%) |
Jan 22, 2015 | 8.500 | 8.500 | 8.022 | 8.274 | 52,158 | -0.12(-1.40%) |
Jan 21, 2015 | 8.175 | 8.392 | 8.175 | 8.392 | 43,524 | +0.01(+0.11%) |
Jan 20, 2015 | 8.265 | 8.419 | 8.185 | 8.383 | 34,840 | +0.14(+1.75%) |
Jan 16, 2015 | 8.094 | 8.301 | 8.070 | 8.238 | 33,563 | +0.13(+1.56%) |
Jan 15, 2015 | 8.085 | 8.139 | 7.944 | 8.112 | 42,803 | -0.07(-0.88%) |
Jan 14, 2015 | 8.229 | 8.229 | 7.923 | 8.184 | 66,619 | -0.02(-0.22%) |
Jan 13, 2015 | 8.446 | 8.446 | 8.130 | 8.202 | 36,832 | -0.21(-2.47%) |
Jan 12, 2015 | 8.428 | 8.464 | 8.121 | 8.410 | 19,602 | -0.05(-0.64%) |
Jan 09, 2015 | 8.482 | 8.509 | 8.292 | 8.464 | 45,690 | -0.02(-0.21%) |
Jan 08, 2015 | 8.401 | 8.491 | 8.401 | 8.482 | 6,721 | +0.14(+1.73%) |
Jan 07, 2015 | 8.383 | 8.414 | 8.328 | 8.337 | 10,429 | -0.18(-2.12%) |
Jan 06, 2015 | 8.355 | 8.518 | 8.283 | 8.518 | 11,699 | +0.17(+2.05%) |
Jan 05, 2015 | 8.346 | 8.455 | 8.337 | 8.346 | 10,527 | -0.04(-0.43%) |
Jan 02, 2015 | 8.518 | 8.572 | 8.365 | 8.383 | 13,067 | -0.06(-0.75%) |
Dec 31, 2014 | 8.383 | 8.446 | 8.446 | 8.446 | 14,422 | +0.03(+0.32%) |
Dec 30, 2014 | 8.374 | 8.536 | 8.374 | 8.419 | 13,146 | -0.03(-0.32%) |
Dec 29, 2014 | 8.617 | 8.728 | 8.383 | 8.446 | 40,534 | -0.23(-2.70%) |
Dec 26, 2014 | 8.716 | 8.824 | 8.590 | 8.680 | 9,947 | +0.02(+0.21%) |
Dec 24, 2014 | 8.653 | 8.662 | 8.662 | 8.662 | 8,542 | +0.00(+0.00%) |
Dec 23, 2014 | 8.365 | 8.806 | 8.365 | 8.662 | 56,378 | +0.24(+2.89%) |
Dec 22, 2014 | 8.527 | 8.716 | 8.383 | 8.419 | 32,825 | -0.14(-1.58%) |
Dec 19, 2014 | 8.671 | 8.743 | 8.554 | 8.554 | 31,698 | -0.09(-1.04%) |
Dec 18, 2014 | 8.483 | 8.653 | 8.483 | 8.644 | 86,702 | +0.19(+2.24%) |
Dec 17, 2014 | 8.563 | 8.680 | 8.383 | 8.455 | 38,988 | -0.11(-1.26%) |
Dec 16, 2014 | 9.013 | 9.074 | 8.563 | 8.563 | 39,584 | -0.50(-5.57%) |
Dec 15, 2014 | 9.185 | 9.338 | 8.941 | 9.068 | 40,800 | -0.12(-1.28%) |
Dec 12, 2014 | 9.455 | 9.464 | 9.140 | 9.185 | 18,161 | -0.27(-2.86%) |
Dec 11, 2014 | 9.401 | 9.536 | 9.212 | 9.455 | 24,351 | +0.12(+1.25%) |
Dec 10, 2014 | 9.284 | 9.689 | 9.185 | 9.338 | 68,790 | -0.04(-0.38%) |
Dec 09, 2014 | 9.527 | 9.527 | 9.266 | 9.374 | 41,771 | -0.09(-0.95%) |
Dec 08, 2014 | 9.626 | 9.626 | 9.464 | 9.464 | 83,656 | -0.05(-0.57%) |
Dec 05, 2014 | 9.221 | 9.554 | 9.221 | 9.518 | 71,683 | +0.40(+4.35%) |
Dec 04, 2014 | 9.104 | 9.455 | 8.959 | 9.122 | 36,592 | +0.10(+1.10%) |
Dec 03, 2014 | 9.068 | 9.158 | 8.941 | 9.022 | 18,680 | -0.04(-0.40%) |
Dec 02, 2014 | 8.797 | 9.230 | 8.797 | 9.059 | 42,392 | +0.36(+4.15%) |
Dec 01, 2014 | 8.833 | 8.887 | 8.698 | 8.698 | 28,005 | -0.10(-1.13%) |
Nov 28, 2014 | 8.887 | 8.968 | 8.775 | 8.797 | 3,505 | -0.10(-1.11%) |
Nov 26, 2014 | 8.851 | 8.896 | 8.896 | 8.896 | 9,874 | +0.11(+1.23%) |
Nov 25, 2014 | 8.959 | 9.004 | 8.788 | 8.788 | 26,739 | -0.09(-1.02%) |
Nov 24, 2014 | 9.013 | 9.149 | 8.734 | 8.878 | 59,364 | -0.17(-1.89%) |
Nov 21, 2014 | 8.977 | 9.466 | 8.851 | 9.050 | 60,429 | -0.03(-0.30%) |
Nov 20, 2014 | 9.284 | 9.419 | 9.032 | 9.077 | 19,598 | -0.20(-2.14%) |
Nov 19, 2014 | 9.437 | 9.437 | 9.248 | 9.275 | 27,398 | -0.09(-0.96%) |
Nov 18, 2014 | 9.257 | 9.536 | 8.869 | 9.365 | 68,309 | +0.18(+1.96%) |
Nov 17, 2014 | 8.959 | 9.532 | 8.734 | 9.185 | 133,646 | +0.16(+1.80%) |
Nov 14, 2014 | 8.941 | 9.093 | 8.887 | 9.022 | 19,417 | +0.04(+0.40%) |
Nov 13, 2014 | 9.093 | 9.263 | 8.737 | 8.986 | 53,020 | -0.14(-1.56%) |
Nov 12, 2014 | 8.942 | 9.200 | 8.915 | 9.129 | 26,929 | +0.04(+0.49%) |
Nov 11, 2014 | 8.933 | 9.093 | 8.649 | 9.085 | 44,543 | +0.08(+0.89%) |
Nov 10, 2014 | 9.093 | 9.183 | 8.942 | 9.004 | 42,085 | +0.01(+0.10%) |
Nov 07, 2014 | 9.307 | 9.434 | 8.915 | 8.995 | 56,182 | -0.22(-2.42%) |
Nov 06, 2014 | 9.486 | 9.673 | 9.102 | 9.218 | 55,641 | -0.28(-2.91%) |
Nov 05, 2014 | 9.450 | 9.717 | 9.174 | 9.495 | 96,161 | +0.05(+0.57%) |
Nov 04, 2014 | 9.610 | 9.729 | 9.352 | 9.441 | 64,243 | -0.25(-2.58%) |
Nov 03, 2014 | 9.807 | 9.824 | 9.530 | 9.691 | 65,780 | -0.03(-0.28%) |
Oct 31, 2014 | 9.940 | 9.985 | 9.446 | 9.717 | 63,130 | -0.17(-1.71%) |
Oct 30, 2014 | 9.976 | 10.12 | 9.379 | 9.887 | 161,334 | -0.26(-2.55%) |
Oct 29, 2014 | 9.628 | 10.15 | 9.619 | 10.15 | 117,002 | +0.53(+5.57%) |
Oct 28, 2014 | 9.575 | 9.655 | 9.353 | 9.610 | 94,228 | +0.00(+0.00%) |
Oct 27, 2014 | 9.610 | 9.539 | 9.361 | 9.610 | 96,310 | +0.07(+0.75%) |
Oct 24, 2014 | 9.298 | 9.646 | 9.236 | 9.539 | 136,902 | +0.20(+2.10%) |
Oct 23, 2014 | 9.397 | 9.673 | 9.263 | 9.343 | 188,677 | -0.10(-1.04%) |
Oct 22, 2014 | 9.343 | 9.896 | 9.277 | 9.441 | 365,964 | +0.24(+2.62%) |
Oct 21, 2014 | 9.102 | 9.281 | 8.951 | 9.200 | 23,058 | +0.04(+0.49%) |
Oct 20, 2014 | 8.942 | 9.272 | 8.942 | 9.156 | 36,078 | +0.17(+1.88%) |
Oct 17, 2014 | 8.897 | 9.272 | 8.897 | 8.986 | 75,865 | +0.16(+1.82%) |
Oct 16, 2014 | 8.389 | 8.906 | 8.353 | 8.826 | 48,986 | +0.45(+5.43%) |
Oct 15, 2014 | 8.131 | 8.555 | 8.131 | 8.371 | 16,769 | +0.20(+2.40%) |
Oct 14, 2014 | 8.362 | 8.425 | 8.175 | 8.175 | 7,883 | -0.08(-0.97%) |
Oct 13, 2014 | 8.452 | 8.469 | 8.255 | 8.255 | 22,978 | -0.19(-2.22%) |
Oct 10, 2014 | 8.255 | 8.576 | 8.246 | 8.443 | 43,933 | +0.22(+2.71%) |
Oct 09, 2014 | 8.113 | 8.309 | 8.113 | 8.220 | 82,172 | +0.19(+2.33%) |
Oct 08, 2014 | 8.113 | 8.139 | 7.962 | 8.033 | 29,100 | -0.16(-1.96%) |
Oct 07, 2014 | 8.086 | 8.345 | 8.086 | 8.193 | 39,450 | +0.00(+0.00%) |
Oct 06, 2014 | 8.131 | 8.193 | 8.059 | 8.193 | 3,832 | +0.11(+1.32%) |
Oct 03, 2014 | 7.997 | 8.216 | 7.997 | 8.086 | 25,471 | +0.12(+1.45%) |
Oct 02, 2014 | 7.970 | 8.062 | 7.934 | 7.970 | 20,991 | -0.04(-0.56%) |