Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.041 | 6.057 | 5.912 | 5.966 | 3,890,982 | -0.02(-0.36%) |
Sep 29, 2015 | 6.036 | 6.106 | 5.979 | 5.987 | 3,425,920 | -0.03(-0.54%) |
Sep 28, 2015 | 6.219 | 6.224 | 5.966 | 6.019 | 4,292,009 | -0.21(-3.38%) |
Sep 25, 2015 | 6.165 | 6.256 | 6.095 | 6.230 | 3,852,552 | +0.07(+1.14%) |
Sep 24, 2015 | 6.214 | 6.251 | 6.122 | 6.160 | 3,176,256 | -0.05(-0.87%) |
Sep 23, 2015 | 6.165 | 6.251 | 6.160 | 6.214 | 2,505,282 | +0.06(+0.96%) |
Sep 22, 2015 | 6.160 | 6.235 | 6.127 | 6.154 | 2,775,609 | -0.04(-0.70%) |
Sep 21, 2015 | 6.090 | 6.233 | 6.090 | 6.197 | 3,622,664 | +0.11(+1.86%) |
Sep 18, 2015 | 5.976 | 6.171 | 5.976 | 6.084 | 7,910,078 | +0.05(+0.89%) |
Sep 17, 2015 | 5.939 | 6.138 | 5.906 | 6.030 | 5,460,174 | +0.08(+1.36%) |
Sep 16, 2015 | 5.906 | 5.987 | 5.906 | 5.949 | 3,492,914 | +0.05(+0.82%) |
Sep 15, 2015 | 5.912 | 5.949 | 5.868 | 5.901 | 3,947,547 | -0.01(-0.09%) |
Sep 14, 2015 | 5.837 | 5.917 | 5.827 | 5.906 | 4,610,474 | +0.08(+1.45%) |
Sep 11, 2015 | 5.732 | 5.843 | 5.721 | 5.822 | 3,964,734 | +0.08(+1.47%) |
Sep 10, 2015 | 5.763 | 5.822 | 5.705 | 5.737 | 4,669,469 | -0.05(-0.91%) |
Sep 09, 2015 | 5.880 | 5.922 | 5.769 | 5.790 | 5,355,902 | -0.07(-1.17%) |
Sep 08, 2015 | 5.843 | 5.897 | 5.827 | 5.859 | 4,664,835 | +0.07(+1.19%) |
Sep 04, 2015 | 5.938 | 5.790 | 5.790 | 5.790 | 5,926,923 | -0.19(-3.10%) |
Sep 03, 2015 | 5.986 | 6.028 | 5.964 | 5.975 | 3,494,051 | -0.02(-0.26%) |
Sep 02, 2015 | 6.028 | 6.091 | 5.901 | 5.991 | 5,172,818 | +0.01(+0.18%) |
Sep 01, 2015 | 6.102 | 6.139 | 5.949 | 5.980 | 6,103,792 | -0.19(-3.08%) |
Aug 31, 2015 | 6.276 | 6.287 | 6.165 | 6.171 | 10,410,953 | -0.13(-2.02%) |
Aug 28, 2015 | 6.324 | 6.324 | 6.239 | 6.297 | 4,908,378 | -0.02(-0.33%) |
Aug 27, 2015 | 6.393 | 6.403 | 6.231 | 6.319 | 5,954,799 | -0.04(-0.66%) |
Aug 26, 2015 | 6.340 | 6.382 | 6.192 | 6.361 | 8,907,379 | +0.11(+1.78%) |
Aug 25, 2015 | 6.609 | 6.609 | 6.245 | 6.250 | 9,246,416 | -0.24(-3.67%) |
Aug 24, 2015 | 6.514 | 6.631 | 6.398 | 6.488 | 13,812,726 | -0.22(-3.31%) |
Aug 21, 2015 | 6.646 | 6.789 | 6.736 | 6.710 | 10,566,338 | -0.03(-0.39%) |
Aug 20, 2015 | 6.705 | 6.773 | 6.668 | 6.736 | 8,253,350 | +0.01(+0.08%) |
Aug 19, 2015 | 6.657 | 6.747 | 6.609 | 6.731 | 5,571,489 | +0.06(+0.95%) |
Aug 18, 2015 | 6.599 | 6.678 | 6.572 | 6.668 | 8,282,713 | +0.07(+1.04%) |
Aug 17, 2015 | 6.409 | 6.604 | 6.398 | 6.599 | 7,490,992 | +0.20(+3.14%) |
Aug 14, 2015 | 6.282 | 6.409 | 6.266 | 6.398 | 7,760,715 | +0.10(+1.51%) |
Aug 13, 2015 | 6.292 | 6.345 | 6.218 | 6.303 | 7,327,807 | +0.03(+0.42%) |
Aug 12, 2015 | 6.282 | 6.297 | 6.171 | 6.276 | 9,846,306 | -0.01(-0.17%) |
Aug 11, 2015 | 6.202 | 6.356 | 6.202 | 6.287 | 5,684,743 | +0.05(+0.85%) |
Aug 10, 2015 | 6.435 | 6.451 | 6.197 | 6.234 | 8,522,468 | -0.19(-2.96%) |
Aug 07, 2015 | 6.472 | 6.488 | 6.393 | 6.424 | 8,404,081 | -0.06(-0.90%) |
Aug 06, 2015 | 6.398 | 6.483 | 6.292 | 6.483 | 53,788,552 | -0.21(-3.08%) |
Aug 05, 2015 | 7.001 | 7.032 | 6.662 | 6.689 | 15,306,532 | -0.43(-6.09%) |
Aug 04, 2015 | 7.223 | 7.307 | 7.106 | 7.122 | 2,981,322 | -0.13(-1.75%) |
Aug 03, 2015 | 7.239 | 7.276 | 7.202 | 7.249 | 2,512,509 | +0.02(+0.29%) |
Jul 31, 2015 | 7.181 | 7.255 | 7.175 | 7.228 | 2,870,169 | +0.10(+1.33%) |
Jul 30, 2015 | 7.128 | 7.175 | 7.075 | 7.133 | 2,660,358 | -0.01(-0.07%) |
Jul 29, 2015 | 7.080 | 7.165 | 7.054 | 7.138 | 3,311,965 | +0.03(+0.37%) |
Jul 28, 2015 | 7.281 | 7.286 | 7.101 | 7.112 | 9,085,920 | -0.19(-2.54%) |
Jul 27, 2015 | 7.260 | 7.334 | 7.255 | 7.297 | 3,260,187 | +0.04(+0.58%) |
Jul 24, 2015 | 7.223 | 7.297 | 7.207 | 7.255 | 2,023,677 | +0.02(+0.22%) |
Jul 23, 2015 | 7.344 | 7.354 | 7.191 | 7.239 | 2,347,034 | -0.11(-1.51%) |
Jul 22, 2015 | 7.329 | 7.392 | 7.329 | 7.350 | 1,884,021 | +0.01(+0.07%) |
Jul 21, 2015 | 7.350 | 7.387 | 7.339 | 7.344 | 2,892,234 | -0.02(-0.22%) |
Jul 20, 2015 | 7.286 | 7.360 | 7.260 | 7.360 | 3,716,581 | +0.06(+0.80%) |
Jul 17, 2015 | 7.302 | 7.318 | 7.265 | 7.302 | 1,789,136 | -0.01(-0.07%) |
Jul 16, 2015 | 7.297 | 7.334 | 7.284 | 7.307 | 2,615,590 | +0.04(+0.51%) |
Jul 15, 2015 | 7.223 | 7.276 | 7.183 | 7.270 | 3,137,030 | +0.03(+0.36%) |
Jul 14, 2015 | 7.255 | 7.276 | 7.207 | 7.244 | 2,056,897 | +0.01(+0.07%) |
Jul 13, 2015 | 7.255 | 7.344 | 7.212 | 7.239 | 2,853,221 | +0.02(+0.22%) |
Jul 10, 2015 | 7.133 | 7.255 | 7.122 | 7.223 | 4,021,341 | +0.09(+1.26%) |
Jul 09, 2015 | 7.223 | 7.233 | 7.122 | 7.133 | 2,923,530 | -0.06(-0.81%) |
Jul 08, 2015 | 7.138 | 7.207 | 7.133 | 7.191 | 3,221,105 | +0.02(+0.22%) |
Jul 07, 2015 | 7.133 | 7.231 | 7.112 | 7.175 | 3,943,169 | +0.08(+1.12%) |
Jul 06, 2015 | 7.022 | 7.122 | 7.022 | 7.096 | 3,076,125 | +0.04(+0.52%) |
Jul 02, 2015 | 7.096 | 7.059 | 7.059 | 7.059 | 3,546,054 | +0.02(+0.23%) |
Jul 01, 2015 | 6.932 | 7.043 | 6.884 | 7.043 | 3,720,807 | +0.11(+1.60%) |
Jun 30, 2015 | 6.980 | 6.993 | 6.906 | 6.932 | 2,983,037 | -0.01(-0.15%) |
Jun 29, 2015 | 7.017 | 7.080 | 6.937 | 6.943 | 3,075,919 | -0.04(-0.53%) |
Jun 26, 2015 | 6.937 | 7.027 | 6.906 | 6.980 | 5,395,714 | +0.04(+0.53%) |
Jun 25, 2015 | 6.995 | 7.054 | 6.932 | 6.943 | 4,003,694 | -0.07(-0.98%) |
Jun 24, 2015 | 7.048 | 7.069 | 6.974 | 7.011 | 3,155,039 | -0.04(-0.53%) |
Jun 23, 2015 | 7.117 | 7.133 | 7.040 | 7.048 | 2,915,017 | -0.11(-1.48%) |
Jun 22, 2015 | 7.212 | 7.238 | 7.144 | 7.154 | 2,272,657 | -0.05(-0.73%) |
Jun 19, 2015 | 7.186 | 7.212 | 7.096 | 7.207 | 12,676,525 | +0.04(+0.52%) |
Jun 18, 2015 | 7.144 | 7.244 | 7.128 | 7.170 | 5,119,880 | +0.03(+0.44%) |
Jun 17, 2015 | 7.101 | 7.175 | 7.027 | 7.138 | 5,340,619 | +0.05(+0.75%) |
Jun 16, 2015 | 7.011 | 7.101 | 6.995 | 7.085 | 6,773,692 | +0.10(+1.36%) |
Jun 15, 2015 | 7.027 | 7.038 | 6.974 | 6.990 | 2,933,759 | -0.05(-0.68%) |
Jun 12, 2015 | 6.974 | 7.059 | 6.974 | 7.038 | 4,512,991 | +0.04(+0.53%) |
Jun 11, 2015 | 6.995 | 7.038 | 6.958 | 7.001 | 2,974,689 | +0.05(+0.68%) |
Jun 10, 2015 | 6.911 | 7.022 | 6.911 | 6.953 | 3,401,910 | +0.05(+0.77%) |
Jun 09, 2015 | 6.980 | 7.011 | 6.895 | 6.900 | 3,552,310 | -0.08(-1.21%) |
Jun 08, 2015 | 6.969 | 7.032 | 6.928 | 6.985 | 4,047,572 | +0.02(+0.30%) |
Jun 05, 2015 | 6.948 | 7.011 | 6.886 | 6.964 | 4,248,031 | -0.05(-0.74%) |
Jun 04, 2015 | 6.990 | 7.042 | 6.964 | 7.016 | 2,455,086 | +0.01(+0.07%) |
Jun 03, 2015 | 7.094 | 7.110 | 6.985 | 7.011 | 2,676,215 | -0.11(-1.61%) |
Jun 02, 2015 | 7.120 | 7.162 | 7.068 | 7.125 | 2,146,863 | -0.03(-0.36%) |
Jun 01, 2015 | 7.063 | 7.172 | 7.052 | 7.151 | 2,684,330 | +0.10(+1.40%) |
May 29, 2015 | 7.115 | 7.146 | 7.042 | 7.052 | 3,380,811 | -0.06(-0.88%) |
May 28, 2015 | 7.110 | 7.146 | 7.058 | 7.115 | 1,875,163 | +0.00(+0.00%) |
May 27, 2015 | 7.094 | 7.136 | 7.052 | 7.115 | 2,207,302 | +0.04(+0.51%) |
May 26, 2015 | 7.125 | 7.125 | 7.037 | 7.078 | 2,051,359 | -0.05(-0.73%) |
May 22, 2015 | 7.146 | 7.130 | 7.130 | 7.130 | 1,543,756 | -0.05(-0.65%) |
May 21, 2015 | 7.214 | 7.229 | 7.141 | 7.177 | 2,161,680 | -0.01(-0.14%) |
May 20, 2015 | 7.198 | 7.245 | 7.167 | 7.188 | 2,811,732 | +0.02(+0.22%) |
May 19, 2015 | 7.172 | 7.240 | 7.151 | 7.172 | 1,804,735 | -0.04(-0.51%) |
May 18, 2015 | 7.198 | 7.229 | 7.130 | 7.209 | 2,454,032 | +0.03(+0.36%) |
May 15, 2015 | 7.157 | 7.209 | 7.099 | 7.183 | 3,894,567 | +0.05(+0.66%) |
May 14, 2015 | 7.047 | 7.136 | 7.032 | 7.136 | 1,999,965 | +0.11(+1.63%) |
May 13, 2015 | 7.141 | 7.219 | 7.016 | 7.021 | 4,042,776 | -0.07(-0.95%) |
May 12, 2015 | 6.995 | 7.094 | 6.876 | 7.089 | 4,035,249 | +0.05(+0.74%) |
May 11, 2015 | 7.141 | 7.193 | 7.021 | 7.037 | 3,310,576 | -0.13(-1.81%) |
May 08, 2015 | 7.209 | 7.276 | 7.125 | 7.167 | 3,916,759 | +0.05(+0.73%) |
May 07, 2015 | 6.917 | 7.136 | 6.917 | 7.115 | 6,976,231 | +0.15(+2.17%) |
May 06, 2015 | 6.985 | 7.011 | 6.912 | 6.964 | 4,595,397 | -0.02(-0.22%) |
May 05, 2015 | 7.151 | 7.172 | 6.938 | 6.980 | 6,733,243 | -0.19(-2.68%) |
May 04, 2015 | 7.261 | 7.313 | 7.167 | 7.172 | 3,589,786 | -0.07(-0.93%) |
May 01, 2015 | 7.276 | 7.339 | 7.240 | 7.240 | 4,303,648 | -0.03(-0.43%) |
Apr 30, 2015 | 7.391 | 7.406 | 7.235 | 7.271 | 5,142,920 | -0.16(-2.17%) |
Apr 29, 2015 | 7.500 | 7.573 | 7.406 | 7.432 | 2,220,996 | -0.13(-1.72%) |
Apr 28, 2015 | 7.583 | 7.619 | 7.521 | 7.562 | 3,176,604 | -0.04(-0.48%) |
Apr 27, 2015 | 7.656 | 7.723 | 7.569 | 7.599 | 2,357,250 | -0.03(-0.41%) |
Apr 24, 2015 | 7.604 | 7.651 | 7.573 | 7.630 | 4,669,818 | +0.04(+0.48%) |
Apr 23, 2015 | 7.656 | 7.661 | 7.567 | 7.593 | 2,568,927 | -0.06(-0.75%) |
Apr 22, 2015 | 7.656 | 7.697 | 7.619 | 7.651 | 1,772,357 | +0.02(+0.20%) |
Apr 21, 2015 | 7.671 | 7.718 | 7.609 | 7.635 | 2,330,526 | -0.01(-0.07%) |
Apr 20, 2015 | 7.692 | 7.713 | 7.614 | 7.640 | 3,627,689 | -0.04(-0.54%) |
Apr 17, 2015 | 7.744 | 7.796 | 7.656 | 7.682 | 4,175,033 | -0.10(-1.34%) |
Apr 16, 2015 | 7.781 | 7.817 | 7.713 | 7.786 | 2,250,554 | -0.02(-0.27%) |
Apr 15, 2015 | 7.853 | 7.895 | 7.796 | 7.807 | 3,380,422 | -0.04(-0.53%) |
Apr 14, 2015 | 7.807 | 7.864 | 7.760 | 7.848 | 3,455,678 | +0.07(+0.94%) |
Apr 13, 2015 | 7.760 | 7.817 | 7.760 | 7.775 | 2,347,650 | +0.01(+0.13%) |
Apr 10, 2015 | 7.786 | 7.879 | 7.736 | 7.765 | 4,137,948 | +0.03(+0.34%) |
Apr 09, 2015 | 7.952 | 7.952 | 7.666 | 7.739 | 5,242,632 | -0.17(-2.17%) |
Apr 08, 2015 | 7.874 | 7.952 | 7.859 | 7.911 | 2,710,478 | +0.03(+0.33%) |
Apr 07, 2015 | 7.947 | 7.952 | 7.846 | 7.885 | 3,104,277 | -0.08(-1.04%) |
Apr 06, 2015 | 7.801 | 8.020 | 7.791 | 7.968 | 5,005,630 | +0.18(+2.34%) |
Apr 02, 2015 | 7.723 | 7.786 | 7.786 | 7.786 | 2,299,195 | +0.08(+1.01%) |
Apr 01, 2015 | 7.656 | 7.718 | 7.593 | 7.708 | 3,422,792 | +0.04(+0.54%) |
Mar 31, 2015 | 7.760 | 7.817 | 7.652 | 7.666 | 3,429,796 | -0.11(-1.47%) |
Mar 30, 2015 | 7.749 | 7.817 | 7.718 | 7.781 | 3,069,935 | +0.06(+0.81%) |
Mar 27, 2015 | 7.718 | 7.796 | 7.682 | 7.718 | 2,780,876 | +0.01(+0.13%) |
Mar 26, 2015 | 7.729 | 7.801 | 7.692 | 7.708 | 2,918,151 | -0.04(-0.54%) |
Mar 25, 2015 | 7.853 | 7.895 | 7.713 | 7.749 | 3,387,000 | -0.11(-1.39%) |
Mar 24, 2015 | 7.921 | 7.947 | 7.848 | 7.859 | 2,956,444 | -0.07(-0.92%) |
Mar 23, 2015 | 7.921 | 7.989 | 7.853 | 7.931 | 2,749,195 | +0.02(+0.20%) |
Mar 20, 2015 | 7.619 | 7.926 | 7.619 | 7.916 | 7,011,296 | +0.29(+3.82%) |
Mar 19, 2015 | 7.645 | 7.718 | 7.604 | 7.625 | 2,564,583 | -0.06(-0.81%) |
Mar 18, 2015 | 7.531 | 7.703 | 7.427 | 7.687 | 3,742,968 | +0.15(+2.00%) |
Mar 17, 2015 | 7.489 | 7.562 | 7.463 | 7.536 | 3,263,807 | +0.01(+0.14%) |
Mar 16, 2015 | 7.521 | 7.593 | 7.505 | 7.526 | 2,799,730 | +0.03(+0.42%) |
Mar 13, 2015 | 7.469 | 7.508 | 7.404 | 7.495 | 3,236,380 | +0.03(+0.35%) |
Mar 12, 2015 | 7.406 | 7.500 | 7.396 | 7.469 | 2,786,344 | +0.12(+1.70%) |
Mar 11, 2015 | 7.261 | 7.385 | 7.183 | 7.344 | 4,855,269 | +0.08(+1.15%) |
Mar 10, 2015 | 7.323 | 7.396 | 7.255 | 7.261 | 4,306,119 | -0.08(-1.13%) |
Mar 09, 2015 | 7.313 | 7.395 | 7.287 | 7.344 | 3,874,356 | +0.09(+1.27%) |
Mar 06, 2015 | 7.554 | 7.554 | 7.236 | 7.252 | 5,033,105 | -0.39(-5.09%) |
Mar 05, 2015 | 7.671 | 7.728 | 7.641 | 7.641 | 1,870,705 | -0.02(-0.20%) |
Mar 04, 2015 | 7.738 | 7.774 | 7.631 | 7.656 | 2,454,121 | -0.09(-1.12%) |
Mar 03, 2015 | 7.712 | 7.756 | 7.656 | 7.743 | 2,045,165 | -0.01(-0.13%) |
Mar 02, 2015 | 7.753 | 7.881 | 7.723 | 7.753 | 2,595,134 | +0.00(+0.00%) |
Feb 27, 2015 | 7.707 | 7.820 | 7.641 | 7.753 | 3,287,796 | +0.06(+0.73%) |
Feb 26, 2015 | 7.851 | 7.851 | 7.692 | 7.697 | 2,646,693 | -0.17(-2.15%) |
Feb 25, 2015 | 7.764 | 7.928 | 7.743 | 7.866 | 3,810,015 | +0.09(+1.19%) |
Feb 24, 2015 | 7.794 | 7.805 | 7.723 | 7.774 | 6,019,263 | -0.05(-0.65%) |
Feb 23, 2015 | 7.738 | 7.843 | 7.707 | 7.825 | 3,146,027 | +0.09(+1.19%) |
Feb 20, 2015 | 7.666 | 7.779 | 7.625 | 7.733 | 2,628,232 | +0.06(+0.80%) |
Feb 19, 2015 | 7.728 | 7.733 | 7.610 | 7.671 | 3,893,192 | -0.08(-0.99%) |
Feb 18, 2015 | 7.554 | 7.759 | 7.523 | 7.748 | 5,976,095 | +0.20(+2.65%) |
Feb 17, 2015 | 7.482 | 7.595 | 7.456 | 7.549 | 4,179,795 | +0.05(+0.68%) |
Feb 13, 2015 | 7.467 | 7.497 | 7.497 | 7.497 | 3,828,429 | +0.07(+0.97%) |
Feb 12, 2015 | 7.482 | 7.508 | 7.195 | 7.426 | 5,062,489 | -0.04(-0.55%) |
Feb 11, 2015 | 7.477 | 7.517 | 7.362 | 7.467 | 3,781,420 | -0.01(-0.07%) |
Feb 10, 2015 | 7.497 | 7.505 | 7.400 | 7.472 | 3,420,654 | -0.01(-0.07%) |
Feb 09, 2015 | 7.549 | 7.631 | 7.462 | 7.477 | 4,008,898 | -0.05(-0.68%) |
Feb 06, 2015 | 7.702 | 7.728 | 7.503 | 7.528 | 5,939,742 | -0.20(-2.65%) |
Feb 05, 2015 | 7.641 | 7.733 | 7.625 | 7.733 | 3,101,791 | +0.10(+1.27%) |
Feb 04, 2015 | 7.733 | 7.743 | 7.600 | 7.636 | 2,925,411 | -0.15(-1.97%) |
Feb 03, 2015 | 7.723 | 7.805 | 7.646 | 7.789 | 4,314,842 | +0.06(+0.80%) |
Feb 02, 2015 | 7.876 | 7.876 | 7.587 | 7.728 | 4,549,092 | -0.14(-1.82%) |
Jan 30, 2015 | 7.989 | 7.989 | 7.840 | 7.871 | 9,596,269 | -0.13(-1.60%) |
Jan 29, 2015 | 7.887 | 7.999 | 7.840 | 7.999 | 4,446,354 | +0.12(+1.56%) |
Jan 28, 2015 | 7.902 | 7.979 | 7.866 | 7.876 | 3,168,754 | +0.01(+0.07%) |
Jan 27, 2015 | 7.800 | 7.902 | 7.784 | 7.871 | 3,152,231 | +0.05(+0.59%) |
Jan 26, 2015 | 7.753 | 7.825 | 7.692 | 7.825 | 3,570,101 | +0.07(+0.86%) |
Jan 23, 2015 | 7.784 | 7.797 | 7.718 | 7.759 | 2,816,143 | -0.02(-0.26%) |
Jan 22, 2015 | 7.666 | 7.784 | 7.610 | 7.779 | 3,832,047 | +0.16(+2.08%) |
Jan 21, 2015 | 7.702 | 7.728 | 7.610 | 7.620 | 2,957,874 | -0.11(-1.46%) |
Jan 20, 2015 | 7.810 | 7.830 | 7.651 | 7.733 | 4,138,150 | -0.08(-0.98%) |
Jan 16, 2015 | 7.661 | 7.820 | 7.636 | 7.810 | 7,100,446 | +0.14(+1.80%) |
Jan 15, 2015 | 7.743 | 7.743 | 7.574 | 7.671 | 5,627,389 | -0.05(-0.60%) |
Jan 14, 2015 | 7.513 | 7.738 | 7.488 | 7.718 | 5,703,204 | +0.16(+2.10%) |
Jan 13, 2015 | 7.584 | 7.620 | 7.487 | 7.559 | 3,741,300 | -0.03(-0.34%) |
Jan 12, 2015 | 7.492 | 7.615 | 7.492 | 7.584 | 6,674,956 | +0.08(+1.02%) |
Jan 09, 2015 | 7.625 | 7.656 | 7.446 | 7.508 | 53,247,952 | -0.04(-0.48%) |
Jan 08, 2015 | 7.129 | 7.600 | 7.129 | 7.543 | 10,400,637 | +0.25(+3.44%) |
Jan 07, 2015 | 7.333 | 7.359 | 7.252 | 7.293 | 3,343,531 | -0.01(-0.14%) |
Jan 06, 2015 | 7.374 | 7.410 | 7.275 | 7.303 | 4,283,115 | -0.06(-0.77%) |
Jan 05, 2015 | 7.175 | 7.374 | 7.118 | 7.359 | 4,230,211 | +0.17(+2.35%) |
Jan 02, 2015 | 7.098 | 7.200 | 7.077 | 7.190 | 2,396,994 | +0.13(+1.89%) |
Dec 31, 2014 | 7.200 | 7.057 | 7.057 | 7.057 | 2,541,221 | -0.12(-1.71%) |
Dec 30, 2014 | 7.124 | 7.211 | 7.124 | 7.180 | 1,693,682 | +0.04(+0.57%) |
Dec 29, 2014 | 7.093 | 7.198 | 7.072 | 7.139 | 2,058,240 | +0.03(+0.43%) |
Dec 26, 2014 | 7.042 | 7.129 | 7.026 | 7.108 | 1,208,444 | +0.09(+1.31%) |
Dec 24, 2014 | 7.042 | 7.016 | 7.016 | 7.016 | 912,293 | -0.03(-0.36%) |
Dec 23, 2014 | 7.083 | 7.103 | 7.021 | 7.042 | 1,811,995 | -0.04(-0.58%) |
Dec 22, 2014 | 6.929 | 7.083 | 6.914 | 7.083 | 2,822,633 | +0.18(+2.60%) |
Dec 19, 2014 | 6.862 | 6.937 | 6.837 | 6.903 | 4,638,509 | +0.06(+0.82%) |
Dec 18, 2014 | 6.873 | 6.873 | 6.780 | 6.847 | 2,598,477 | +0.01(+0.07%) |
Dec 17, 2014 | 6.698 | 6.852 | 6.663 | 6.842 | 3,185,694 | +0.15(+2.30%) |
Dec 16, 2014 | 6.786 | 6.796 | 6.683 | 6.688 | 3,134,682 | -0.09(-1.36%) |
Dec 15, 2014 | 6.949 | 6.970 | 6.762 | 6.780 | 1,897,759 | -0.15(-2.22%) |
Dec 12, 2014 | 6.939 | 7.015 | 6.934 | 6.934 | 1,876,217 | -0.03(-0.37%) |
Dec 11, 2014 | 6.949 | 7.001 | 6.939 | 6.960 | 1,465,334 | +0.02(+0.30%) |
Dec 10, 2014 | 6.990 | 7.016 | 6.924 | 6.939 | 1,886,982 | -0.06(-0.81%) |
Dec 09, 2014 | 6.852 | 7.001 | 6.837 | 6.995 | 2,312,460 | +0.11(+1.56%) |
Dec 08, 2014 | 6.847 | 6.960 | 6.847 | 6.888 | 1,877,885 | +0.03(+0.37%) |
Dec 05, 2014 | 6.888 | 6.888 | 6.775 | 6.862 | 2,237,131 | -0.06(-0.89%) |
Dec 04, 2014 | 6.939 | 6.955 | 6.883 | 6.924 | 2,457,587 | -0.03(-0.44%) |
Dec 03, 2014 | 7.011 | 7.011 | 6.943 | 6.955 | 2,323,362 | -0.04(-0.59%) |
Dec 02, 2014 | 7.011 | 7.013 | 6.924 | 6.995 | 3,681,228 | +0.00(+0.00%) |
Dec 01, 2014 | 7.001 | 7.091 | 6.940 | 6.995 | 3,099,529 | +0.01(+0.07%) |
Nov 28, 2014 | 7.016 | 7.091 | 6.990 | 6.990 | 2,094,719 | -0.01(-0.07%) |
Nov 26, 2014 | 6.920 | 6.995 | 6.995 | 6.995 | 2,429,009 | +0.08(+1.09%) |
Nov 25, 2014 | 6.890 | 6.950 | 6.874 | 6.920 | 2,215,565 | +0.03(+0.44%) |
Nov 24, 2014 | 6.854 | 6.935 | 6.844 | 6.890 | 2,986,712 | +0.05(+0.74%) |
Nov 21, 2014 | 6.859 | 6.869 | 6.784 | 6.839 | 1,770,413 | +0.04(+0.59%) |
Nov 20, 2014 | 6.738 | 6.834 | 6.724 | 6.799 | 2,055,815 | +0.06(+0.90%) |
Nov 19, 2014 | 6.809 | 6.849 | 6.734 | 6.738 | 1,746,571 | -0.09(-1.26%) |
Nov 18, 2014 | 6.829 | 6.867 | 6.776 | 6.824 | 1,749,671 | +0.01(+0.15%) |
Nov 17, 2014 | 6.758 | 6.854 | 6.748 | 6.814 | 1,561,725 | +0.06(+0.82%) |
Nov 14, 2014 | 6.819 | 6.859 | 6.738 | 6.758 | 1,824,076 | -0.07(-1.03%) |
Nov 13, 2014 | 6.839 | 6.900 | 6.829 | 6.829 | 1,663,523 | +0.01(+0.15%) |
Nov 12, 2014 | 6.874 | 6.895 | 6.809 | 6.819 | 1,794,742 | -0.06(-0.88%) |
Nov 11, 2014 | 6.920 | 6.920 | 6.859 | 6.880 | 1,778,125 | -0.04(-0.51%) |
Nov 10, 2014 | 6.844 | 6.930 | 6.844 | 6.915 | 1,893,883 | +0.08(+1.11%) |
Nov 07, 2014 | 6.819 | 6.869 | 6.779 | 6.839 | 1,689,582 | +0.02(+0.22%) |
Nov 06, 2014 | 6.844 | 6.890 | 6.794 | 6.824 | 2,672,305 | -0.04(-0.59%) |
Nov 05, 2014 | 6.900 | 6.900 | 6.814 | 6.864 | 2,505,274 | -0.01(-0.15%) |
Nov 04, 2014 | 6.885 | 6.895 | 6.847 | 6.874 | 3,152,967 | -0.02(-0.29%) |
Nov 03, 2014 | 6.804 | 6.907 | 6.774 | 6.895 | 4,026,413 | +0.09(+1.33%) |
Oct 31, 2014 | 6.849 | 6.859 | 6.718 | 6.804 | 5,448,624 | +0.18(+2.74%) |
Oct 30, 2014 | 6.642 | 6.658 | 6.562 | 6.622 | 3,332,471 | -0.01(-0.08%) |
Oct 29, 2014 | 6.658 | 6.688 | 6.557 | 6.627 | 4,558,850 | -0.03(-0.45%) |
Oct 28, 2014 | 6.658 | 6.663 | 6.582 | 6.658 | 3,748,930 | +0.01(+0.15%) |
Oct 27, 2014 | 6.617 | 6.647 | 6.612 | 6.647 | 2,639,009 | +0.04(+0.53%) |
Oct 24, 2014 | 6.683 | 6.683 | 6.582 | 6.612 | 2,984,281 | -0.05(-0.76%) |
Oct 23, 2014 | 6.663 | 6.683 | 6.613 | 6.663 | 3,423,925 | +0.04(+0.61%) |
Oct 22, 2014 | 6.642 | 6.668 | 6.612 | 6.622 | 3,327,169 | +0.01(+0.15%) |
Oct 21, 2014 | 6.733 | 6.753 | 6.612 | 6.612 | 5,563,960 | -0.19(-2.82%) |
Oct 20, 2014 | 6.673 | 6.809 | 6.673 | 6.804 | 1,736,544 | +0.14(+2.04%) |
Oct 17, 2014 | 6.769 | 6.769 | 6.622 | 6.668 | 2,721,250 | -0.05(-0.68%) |
Oct 16, 2014 | 6.844 | 6.877 | 6.675 | 6.713 | 4,284,894 | -0.08(-1.19%) |
Oct 15, 2014 | 6.758 | 6.839 | 6.713 | 6.794 | 4,149,517 | +0.02(+0.30%) |
Oct 14, 2014 | 6.637 | 6.849 | 6.622 | 6.774 | 4,161,862 | +0.18(+2.75%) |
Oct 13, 2014 | 6.516 | 6.673 | 6.501 | 6.592 | 2,549,234 | +0.09(+1.32%) |
Oct 10, 2014 | 6.466 | 6.607 | 6.466 | 6.506 | 2,566,446 | +0.04(+0.62%) |
Oct 09, 2014 | 6.486 | 6.607 | 6.441 | 6.466 | 3,847,102 | -0.02(-0.31%) |
Oct 08, 2014 | 6.335 | 6.486 | 6.322 | 6.486 | 2,837,144 | +0.15(+2.39%) |
Oct 07, 2014 | 6.350 | 6.405 | 6.330 | 6.335 | 1,844,294 | -0.03(-0.40%) |
Oct 06, 2014 | 6.310 | 6.400 | 6.310 | 6.360 | 3,060,264 | +0.06(+0.88%) |
Oct 03, 2014 | 6.315 | 6.340 | 6.249 | 6.305 | 1,868,939 | +0.04(+0.56%) |
Oct 02, 2014 | 6.229 | 6.305 | 6.201 | 6.269 | 2,521,496 | +0.07(+1.06%) |