Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.560 | 6.810 | 6.560 | 6.790 | 211,669 | +0.28(+4.30%) |
Sep 29, 2015 | 6.630 | 6.750 | 6.450 | 6.510 | 309,020 | -0.15(-2.25%) |
Sep 28, 2015 | 6.940 | 6.955 | 6.600 | 6.660 | 276,828 | -0.26(-3.76%) |
Sep 25, 2015 | 7.350 | 7.440 | 6.900 | 6.920 | 301,691 | -0.36(-4.95%) |
Sep 24, 2015 | 7.250 | 7.340 | 7.190 | 7.280 | 246,913 | -0.01(-0.14%) |
Sep 23, 2015 | 7.200 | 7.370 | 7.200 | 7.290 | 324,145 | +0.08(+1.11%) |
Sep 22, 2015 | 7.240 | 7.320 | 7.150 | 7.210 | 328,285 | -0.14(-1.90%) |
Sep 21, 2015 | 7.360 | 7.430 | 7.140 | 7.350 | 425,310 | +0.11(+1.52%) |
Sep 18, 2015 | 7.530 | 7.680 | 7.210 | 7.240 | 538,773 | -0.43(-5.61%) |
Sep 17, 2015 | 7.570 | 7.750 | 7.400 | 7.670 | 451,800 | +0.12(+1.59%) |
Sep 16, 2015 | 7.400 | 7.550 | 7.370 | 7.550 | 293,504 | +0.15(+2.03%) |
Sep 15, 2015 | 7.170 | 7.420 | 7.040 | 7.400 | 302,216 | +0.24(+3.35%) |
Sep 14, 2015 | 7.250 | 7.280 | 7.070 | 7.160 | 417,642 | -0.09(-1.24%) |
Sep 11, 2015 | 7.060 | 7.305 | 6.840 | 7.250 | 461,639 | +0.23(+3.28%) |
Sep 10, 2015 | 6.990 | 7.190 | 6.970 | 7.020 | 415,181 | +0.04(+0.57%) |
Sep 09, 2015 | 7.320 | 7.500 | 6.960 | 6.980 | 567,376 | -0.30(-4.12%) |
Sep 08, 2015 | 7.290 | 7.390 | 7.150 | 7.280 | 293,868 | +0.09(+1.25%) |
Sep 04, 2015 | 7.000 | 7.190 | 7.190 | 7.190 | 270,500 | +0.07(+0.98%) |
Sep 03, 2015 | 7.220 | 7.450 | 7.050 | 7.120 | 332,146 | -0.14(-1.93%) |
Sep 02, 2015 | 7.370 | 7.380 | 7.180 | 7.260 | 239,209 | -0.05(-0.68%) |
Sep 01, 2015 | 7.250 | 7.430 | 7.200 | 7.310 | 407,442 | -0.01(-0.14%) |
Aug 31, 2015 | 7.540 | 7.560 | 7.130 | 7.320 | 500,697 | -0.29(-3.81%) |
Aug 28, 2015 | 7.210 | 7.655 | 7.190 | 7.610 | 492,221 | +0.46(+6.43%) |
Aug 27, 2015 | 7.090 | 7.470 | 6.855 | 7.150 | 827,446 | +0.48(+7.20%) |
Aug 26, 2015 | 6.390 | 6.720 | 6.260 | 6.670 | 601,845 | +0.37(+5.87%) |
Aug 25, 2015 | 6.390 | 6.585 | 6.200 | 6.300 | 675,627 | +0.26(+4.30%) |
Aug 24, 2015 | 6.080 | 6.565 | 6.030 | 6.040 | 916,664 | -0.50(-7.65%) |
Aug 21, 2015 | 7.060 | 7.150 | 6.470 | 6.540 | 683,177 | -0.66(-9.17%) |
Aug 20, 2015 | 7.250 | 7.400 | 7.200 | 7.200 | 281,183 | -0.11(-1.50%) |
Aug 19, 2015 | 7.380 | 7.480 | 7.240 | 7.310 | 247,497 | -0.09(-1.22%) |
Aug 18, 2015 | 7.700 | 7.700 | 7.300 | 7.400 | 330,937 | -0.30(-3.90%) |
Aug 17, 2015 | 7.450 | 7.730 | 7.330 | 7.700 | 265,636 | +0.20(+2.67%) |
Aug 14, 2015 | 7.650 | 7.650 | 7.250 | 7.500 | 329,768 | -0.17(-2.22%) |
Aug 13, 2015 | 7.560 | 7.740 | 7.470 | 7.670 | 253,718 | +0.09(+1.19%) |
Aug 12, 2015 | 7.650 | 7.770 | 7.240 | 7.580 | 457,125 | -0.04(-0.52%) |
Aug 11, 2015 | 7.670 | 7.830 | 7.510 | 7.620 | 487,510 | -0.11(-1.42%) |
Aug 10, 2015 | 7.350 | 7.840 | 7.100 | 7.730 | 573,624 | +0.39(+5.31%) |
Aug 07, 2015 | 7.730 | 7.850 | 7.140 | 7.340 | 540,880 | -0.45(-5.78%) |
Aug 06, 2015 | 7.250 | 7.960 | 7.230 | 7.790 | 651,307 | +0.55(+7.60%) |
Aug 05, 2015 | 7.990 | 7.990 | 6.020 | 7.240 | 1,287,155 | -0.26(-3.47%) |
Aug 04, 2015 | 7.790 | 7.930 | 7.360 | 7.500 | 585,263 | -0.29(-3.72%) |
Aug 03, 2015 | 7.860 | 7.860 | 7.680 | 7.790 | 391,396 | +0.02(+0.26%) |
Jul 31, 2015 | 7.760 | 7.920 | 7.670 | 7.770 | 265,878 | +0.05(+0.65%) |
Jul 30, 2015 | 7.750 | 7.818 | 7.620 | 7.720 | 424,492 | -0.08(-1.03%) |
Jul 29, 2015 | 8.340 | 8.340 | 7.800 | 7.800 | 391,672 | -0.39(-4.76%) |
Jul 28, 2015 | 7.820 | 8.210 | 7.660 | 8.190 | 785,843 | +0.41(+5.27%) |
Jul 27, 2015 | 7.810 | 7.820 | 7.620 | 7.780 | 210,134 | -0.04(-0.51%) |
Jul 24, 2015 | 8.010 | 8.150 | 7.800 | 7.820 | 297,892 | -0.25(-3.10%) |
Jul 23, 2015 | 8.160 | 8.180 | 7.930 | 8.070 | 341,768 | -0.05(-0.62%) |
Jul 22, 2015 | 8.100 | 8.140 | 7.958 | 8.120 | 218,117 | -0.02(-0.25%) |
Jul 21, 2015 | 8.020 | 8.260 | 8.010 | 8.140 | 270,574 | +0.09(+1.12%) |
Jul 20, 2015 | 8.180 | 8.210 | 7.985 | 8.050 | 254,756 | -0.16(-1.95%) |
Jul 17, 2015 | 8.120 | 8.290 | 8.025 | 8.210 | 292,184 | +0.06(+0.74%) |
Jul 16, 2015 | 8.310 | 8.310 | 7.810 | 8.150 | 450,239 | -0.13(-1.57%) |
Jul 15, 2015 | 8.340 | 8.420 | 8.180 | 8.280 | 299,248 | -0.02(-0.24%) |
Jul 14, 2015 | 8.460 | 8.460 | 8.110 | 8.300 | 445,061 | -0.19(-2.24%) |
Jul 13, 2015 | 8.190 | 8.500 | 8.190 | 8.490 | 334,889 | +0.30(+3.66%) |
Jul 10, 2015 | 8.480 | 8.600 | 8.030 | 8.190 | 429,514 | -0.20(-2.38%) |
Jul 09, 2015 | 8.240 | 8.520 | 8.190 | 8.390 | 552,474 | +0.22(+2.69%) |
Jul 08, 2015 | 8.050 | 8.360 | 7.944 | 8.170 | 442,631 | +0.12(+1.49%) |
Jul 07, 2015 | 8.090 | 8.100 | 7.750 | 8.050 | 484,890 | +0.06(+0.75%) |
Jul 06, 2015 | 7.910 | 8.060 | 7.870 | 7.990 | 322,788 | +0.06(+0.76%) |
Jul 02, 2015 | 7.940 | 7.930 | 7.930 | 7.930 | 327,900 | -0.05(-0.63%) |
Jul 01, 2015 | 7.930 | 8.140 | 7.880 | 7.980 | 332,194 | +0.06(+0.76%) |
Jun 30, 2015 | 7.840 | 7.960 | 7.600 | 7.920 | 908,384 | +0.04(+0.51%) |
Jun 29, 2015 | 8.010 | 8.090 | 7.840 | 7.880 | 508,776 | -0.17(-2.11%) |
Jun 26, 2015 | 8.250 | 8.440 | 7.950 | 8.050 | 4,197,725 | -0.14(-1.71%) |
Jun 25, 2015 | 8.780 | 8.790 | 8.110 | 8.190 | 667,359 | -0.53(-6.08%) |
Jun 24, 2015 | 8.810 | 8.940 | 8.644 | 8.720 | 202,220 | -0.09(-1.02%) |
Jun 23, 2015 | 8.880 | 8.880 | 8.615 | 8.810 | 363,121 | -0.06(-0.68%) |
Jun 22, 2015 | 8.890 | 9.140 | 8.750 | 8.870 | 367,316 | -0.12(-1.33%) |
Jun 19, 2015 | 9.290 | 9.300 | 8.770 | 8.990 | 401,691 | -0.35(-3.75%) |
Jun 18, 2015 | 9.480 | 9.520 | 9.230 | 9.340 | 496,844 | -0.10(-1.06%) |
Jun 17, 2015 | 9.460 | 9.580 | 9.350 | 9.440 | 219,621 | -0.03(-0.26%) |
Jun 16, 2015 | 9.750 | 9.760 | 9.410 | 9.465 | 284,400 | -0.27(-2.72%) |
Jun 15, 2015 | 9.450 | 9.780 | 9.370 | 9.730 | 579,576 | +0.36(+3.84%) |
Jun 12, 2015 | 9.580 | 9.670 | 9.370 | 9.370 | 379,957 | -0.22(-2.29%) |
Jun 11, 2015 | 9.680 | 9.784 | 9.520 | 9.590 | 214,424 | -0.07(-0.78%) |
Jun 10, 2015 | 9.460 | 9.760 | 9.300 | 9.665 | 296,404 | +0.27(+2.93%) |
Jun 09, 2015 | 9.510 | 9.546 | 9.300 | 9.390 | 294,484 | -0.15(-1.57%) |
Jun 08, 2015 | 9.490 | 9.775 | 9.460 | 9.540 | 404,507 | +0.05(+0.53%) |
Jun 05, 2015 | 9.580 | 9.580 | 9.390 | 9.490 | 283,951 | -0.12(-1.25%) |
Jun 04, 2015 | 9.800 | 9.870 | 9.370 | 9.610 | 421,499 | -0.20(-2.04%) |
Jun 03, 2015 | 10.10 | 10.25 | 9.710 | 9.810 | 705,534 | -0.35(-3.44%) |
Jun 02, 2015 | 9.380 | 10.29 | 9.370 | 10.16 | 1,431,572 | +0.80(+8.55%) |
Jun 01, 2015 | 9.310 | 9.460 | 9.266 | 9.360 | 285,448 | +0.05(+0.54%) |
May 29, 2015 | 9.460 | 9.490 | 9.250 | 9.310 | 296,892 | -0.18(-1.90%) |
May 28, 2015 | 9.400 | 9.500 | 9.340 | 9.490 | 197,504 | +0.05(+0.53%) |
May 27, 2015 | 9.370 | 9.505 | 9.240 | 9.440 | 349,464 | +0.16(+1.72%) |
May 26, 2015 | 9.480 | 9.500 | 9.240 | 9.280 | 286,938 | -0.16(-1.69%) |
May 22, 2015 | 9.280 | 9.440 | 9.440 | 9.440 | 237,000 | +0.08(+0.85%) |
May 21, 2015 | 9.420 | 9.490 | 9.260 | 9.360 | 318,800 | +0.01(+0.11%) |
May 20, 2015 | 9.540 | 9.570 | 9.260 | 9.350 | 495,375 | -0.12(-1.27%) |
May 19, 2015 | 8.900 | 9.540 | 8.870 | 9.470 | 1,082,396 | +0.60(+6.76%) |
May 18, 2015 | 9.000 | 9.200 | 8.800 | 8.870 | 510,209 | -0.07(-0.78%) |
May 15, 2015 | 8.750 | 8.970 | 8.513 | 8.940 | 696,974 | +0.29(+3.35%) |
May 14, 2015 | 8.460 | 8.830 | 8.400 | 8.650 | 362,530 | +0.19(+2.25%) |
May 13, 2015 | 8.460 | 8.565 | 8.331 | 8.460 | 227,535 | +0.02(+0.24%) |
May 12, 2015 | 8.570 | 8.570 | 8.380 | 8.440 | 253,570 | -0.11(-1.29%) |
May 11, 2015 | 8.300 | 8.630 | 8.292 | 8.550 | 249,255 | +0.16(+1.91%) |
May 08, 2015 | 8.150 | 8.420 | 8.110 | 8.390 | 295,147 | +0.34(+4.22%) |
May 07, 2015 | 8.600 | 8.600 | 7.780 | 8.050 | 697,489 | -0.59(-6.83%) |
May 06, 2015 | 9.190 | 9.745 | 8.380 | 8.640 | 1,110,570 | +0.31(+3.72%) |
May 05, 2015 | 8.610 | 8.630 | 8.270 | 8.330 | 484,353 | -0.28(-3.25%) |
May 04, 2015 | 8.440 | 8.690 | 8.420 | 8.610 | 260,656 | +0.11(+1.29%) |
May 01, 2015 | 8.420 | 8.600 | 8.220 | 8.500 | 342,406 | +0.17(+2.04%) |
Apr 30, 2015 | 8.720 | 8.828 | 8.220 | 8.330 | 264,436 | -0.40(-4.58%) |
Apr 29, 2015 | 8.770 | 8.920 | 8.700 | 8.730 | 176,357 | -0.06(-0.68%) |
Apr 28, 2015 | 8.860 | 8.990 | 8.580 | 8.790 | 237,310 | -0.12(-1.35%) |
Apr 27, 2015 | 9.130 | 9.320 | 8.820 | 8.910 | 268,588 | -0.03(-0.34%) |
Apr 24, 2015 | 9.180 | 9.216 | 8.810 | 8.940 | 207,034 | -0.25(-2.72%) |
Apr 23, 2015 | 8.940 | 9.270 | 8.750 | 9.190 | 296,175 | +0.19(+2.11%) |
Apr 22, 2015 | 8.800 | 9.140 | 8.730 | 9.000 | 246,301 | +0.18(+2.04%) |
Apr 21, 2015 | 8.880 | 8.900 | 8.760 | 8.820 | 263,852 | -0.03(-0.34%) |
Apr 20, 2015 | 8.830 | 8.945 | 8.640 | 8.850 | 306,530 | +0.06(+0.68%) |
Apr 17, 2015 | 8.630 | 8.800 | 8.440 | 8.790 | 215,927 | +0.13(+1.50%) |
Apr 16, 2015 | 8.650 | 8.690 | 8.550 | 8.660 | 296,729 | -0.04(-0.46%) |
Apr 15, 2015 | 8.650 | 8.740 | 8.600 | 8.700 | 361,331 | +0.07(+0.81%) |
Apr 14, 2015 | 8.520 | 8.740 | 8.500 | 8.630 | 202,318 | +0.13(+1.53%) |
Apr 13, 2015 | 8.730 | 8.820 | 8.480 | 8.500 | 410,736 | -0.23(-2.63%) |
Apr 10, 2015 | 8.870 | 9.060 | 8.730 | 8.730 | 179,200 | -0.15(-1.69%) |
Apr 09, 2015 | 9.040 | 9.140 | 8.830 | 8.880 | 300,212 | -0.16(-1.77%) |
Apr 08, 2015 | 9.000 | 9.170 | 8.970 | 9.040 | 283,675 | -0.04(-0.44%) |
Apr 07, 2015 | 8.880 | 9.180 | 8.820 | 9.080 | 337,760 | +0.18(+2.02%) |
Apr 06, 2015 | 8.600 | 8.950 | 8.600 | 8.900 | 236,469 | +0.25(+2.89%) |
Apr 02, 2015 | 8.480 | 8.650 | 8.650 | 8.650 | 188,200 | +0.08(+0.93%) |
Apr 01, 2015 | 8.630 | 8.740 | 8.450 | 8.570 | 251,790 | -0.10(-1.15%) |
Mar 31, 2015 | 8.620 | 8.860 | 8.410 | 8.670 | 700,483 | +0.27(+3.21%) |
Mar 30, 2015 | 8.250 | 8.520 | 8.250 | 8.400 | 305,437 | +0.22(+2.69%) |
Mar 27, 2015 | 8.080 | 8.330 | 8.080 | 8.180 | 237,003 | -0.02(-0.24%) |
Mar 26, 2015 | 8.190 | 8.380 | 7.880 | 8.200 | 329,419 | -0.01(-0.12%) |
Mar 25, 2015 | 8.340 | 8.560 | 8.200 | 8.210 | 423,023 | -0.31(-3.64%) |
Mar 24, 2015 | 9.070 | 9.070 | 8.190 | 8.520 | 1,226,302 | -0.90(-9.55%) |
Mar 23, 2015 | 9.660 | 9.780 | 9.400 | 9.420 | 360,688 | -0.43(-4.37%) |
Mar 20, 2015 | 9.750 | 9.870 | 9.540 | 9.850 | 652,121 | +0.28(+2.93%) |
Mar 19, 2015 | 9.160 | 9.680 | 9.130 | 9.570 | 528,212 | +0.42(+4.59%) |
Mar 18, 2015 | 9.110 | 9.230 | 8.990 | 9.150 | 332,128 | +0.06(+0.66%) |
Mar 17, 2015 | 8.800 | 9.140 | 8.780 | 9.090 | 384,943 | +0.25(+2.83%) |
Mar 16, 2015 | 8.950 | 9.000 | 8.820 | 8.840 | 301,058 | -0.12(-1.34%) |
Mar 13, 2015 | 8.780 | 8.975 | 8.730 | 8.960 | 263,212 | +0.15(+1.70%) |
Mar 12, 2015 | 8.950 | 8.990 | 8.760 | 8.810 | 333,656 | -0.02(-0.23%) |
Mar 11, 2015 | 8.820 | 8.940 | 8.750 | 8.830 | 354,508 | +0.00(+0.00%) |
Mar 10, 2015 | 8.910 | 8.920 | 8.500 | 8.830 | 482,963 | +0.11(+1.26%) |
Mar 09, 2015 | 8.520 | 8.770 | 8.400 | 8.720 | 335,467 | +0.19(+2.23%) |
Mar 06, 2015 | 8.570 | 8.920 | 8.470 | 8.530 | 682,529 | -0.07(-0.81%) |
Mar 05, 2015 | 8.580 | 8.690 | 8.360 | 8.600 | 526,082 | +0.13(+1.53%) |
Mar 04, 2015 | 8.340 | 8.541 | 8.330 | 8.470 | 529,234 | +0.14(+1.68%) |
Mar 03, 2015 | 8.470 | 8.820 | 8.190 | 8.330 | 859,429 | -0.03(-0.36%) |
Mar 02, 2015 | 7.850 | 8.450 | 7.710 | 8.360 | 1,033,280 | +0.66(+8.57%) |
Feb 27, 2015 | 7.970 | 7.990 | 7.460 | 7.700 | 844,518 | -0.16(-2.04%) |
Feb 26, 2015 | 7.050 | 7.900 | 6.910 | 7.860 | 1,427,195 | +0.77(+10.86%) |
Feb 25, 2015 | 7.050 | 7.460 | 7.010 | 7.090 | 1,432,859 | +0.50(+7.59%) |
Feb 24, 2015 | 6.560 | 6.750 | 6.490 | 6.590 | 509,077 | +0.03(+0.46%) |
Feb 23, 2015 | 6.450 | 6.620 | 6.420 | 6.560 | 335,242 | +0.05(+0.77%) |
Feb 20, 2015 | 6.650 | 6.688 | 6.410 | 6.510 | 207,107 | -0.11(-1.66%) |
Feb 19, 2015 | 6.410 | 6.660 | 6.380 | 6.620 | 315,641 | +0.22(+3.44%) |
Feb 18, 2015 | 6.410 | 6.470 | 6.360 | 6.400 | 111,756 | +0.01(+0.16%) |
Feb 17, 2015 | 6.420 | 6.490 | 6.350 | 6.390 | 225,633 | -0.08(-1.24%) |
Feb 13, 2015 | 6.390 | 6.470 | 6.470 | 6.470 | 118,700 | +0.05(+0.78%) |
Feb 12, 2015 | 6.470 | 6.500 | 6.285 | 6.420 | 135,248 | -0.02(-0.31%) |
Feb 11, 2015 | 6.430 | 6.470 | 6.356 | 6.440 | 86,214 | +0.02(+0.31%) |
Feb 10, 2015 | 6.350 | 6.570 | 6.260 | 6.420 | 237,016 | +0.11(+1.74%) |
Feb 09, 2015 | 6.130 | 6.410 | 5.980 | 6.310 | 158,886 | +0.10(+1.61%) |
Feb 06, 2015 | 6.430 | 6.540 | 6.210 | 6.210 | 186,046 | -0.26(-4.02%) |
Feb 05, 2015 | 6.430 | 6.630 | 6.330 | 6.470 | 229,430 | +0.04(+0.62%) |
Feb 04, 2015 | 6.250 | 6.480 | 6.170 | 6.430 | 169,588 | +0.10(+1.58%) |
Feb 03, 2015 | 6.360 | 6.440 | 6.172 | 6.330 | 129,357 | -0.04(-0.63%) |
Feb 02, 2015 | 6.020 | 6.380 | 5.950 | 6.370 | 224,886 | +0.34(+5.64%) |
Jan 30, 2015 | 6.360 | 6.370 | 5.980 | 6.030 | 237,036 | -0.42(-6.51%) |
Jan 29, 2015 | 6.340 | 6.490 | 6.320 | 6.450 | 181,360 | +0.16(+2.54%) |
Jan 28, 2015 | 6.210 | 6.380 | 6.150 | 6.290 | 196,999 | +0.07(+1.13%) |
Jan 27, 2015 | 6.180 | 6.290 | 6.080 | 6.220 | 185,420 | +0.07(+1.14%) |
Jan 26, 2015 | 6.480 | 6.490 | 6.110 | 6.150 | 228,502 | -0.33(-5.09%) |
Jan 23, 2015 | 6.310 | 6.640 | 6.230 | 6.480 | 283,303 | +0.29(+4.68%) |
Jan 22, 2015 | 6.160 | 6.210 | 6.020 | 6.190 | 192,563 | +0.03(+0.49%) |
Jan 21, 2015 | 6.220 | 6.280 | 6.100 | 6.160 | 185,480 | -0.04(-0.65%) |
Jan 20, 2015 | 6.450 | 6.490 | 6.190 | 6.200 | 236,582 | -0.29(-4.47%) |
Jan 16, 2015 | 6.400 | 6.530 | 6.310 | 6.490 | 213,070 | +0.04(+0.62%) |
Jan 15, 2015 | 6.490 | 6.660 | 6.250 | 6.450 | 287,470 | -0.01(-0.15%) |
Jan 14, 2015 | 6.530 | 6.620 | 6.350 | 6.460 | 226,137 | -0.12(-1.82%) |
Jan 13, 2015 | 6.530 | 6.720 | 6.440 | 6.580 | 242,913 | +0.05(+0.77%) |
Jan 12, 2015 | 6.600 | 6.720 | 6.445 | 6.530 | 168,474 | -0.19(-2.83%) |
Jan 09, 2015 | 6.820 | 6.886 | 6.600 | 6.720 | 181,077 | -0.03(-0.44%) |
Jan 08, 2015 | 6.880 | 6.990 | 6.732 | 6.750 | 190,657 | -0.18(-2.60%) |
Jan 07, 2015 | 6.480 | 6.970 | 6.480 | 6.930 | 266,775 | +0.46(+7.11%) |
Jan 06, 2015 | 6.750 | 6.800 | 6.340 | 6.470 | 291,265 | -0.29(-4.29%) |
Jan 05, 2015 | 6.500 | 6.970 | 6.500 | 6.760 | 270,998 | -0.14(-2.03%) |
Jan 02, 2015 | 6.850 | 6.940 | 6.730 | 6.900 | 318,140 | +0.11(+1.62%) |
Dec 31, 2014 | 6.950 | 6.790 | 6.790 | 6.790 | 241,700 | -0.10(-1.45%) |
Dec 30, 2014 | 6.740 | 6.970 | 6.740 | 6.890 | 182,075 | +0.08(+1.17%) |
Dec 29, 2014 | 6.930 | 6.940 | 6.690 | 6.810 | 409,366 | -0.07(-1.02%) |
Dec 26, 2014 | 6.650 | 6.980 | 6.650 | 6.880 | 225,910 | +0.22(+3.30%) |
Dec 24, 2014 | 6.390 | 6.660 | 6.660 | 6.660 | 157,000 | +0.13(+1.99%) |
Dec 23, 2014 | 6.590 | 6.600 | 6.202 | 6.530 | 327,889 | -0.06(-0.91%) |
Dec 22, 2014 | 5.980 | 6.700 | 5.980 | 6.590 | 604,249 | +0.62(+10.39%) |
Dec 19, 2014 | 6.200 | 6.440 | 5.920 | 5.970 | 1,084,193 | -0.23(-3.71%) |
Dec 18, 2014 | 6.200 | 6.310 | 5.950 | 6.200 | 1,321,871 | +0.87(+16.32%) |
Dec 17, 2014 | 5.210 | 5.568 | 5.210 | 5.330 | 318,501 | +0.12(+2.30%) |
Dec 16, 2014 | 5.300 | 5.570 | 5.190 | 5.210 | 342,566 | -0.27(-4.93%) |
Dec 15, 2014 | 5.770 | 5.850 | 5.460 | 5.480 | 215,151 | -0.29(-5.03%) |
Dec 12, 2014 | 5.730 | 5.950 | 5.570 | 5.770 | 261,437 | +0.04(+0.70%) |
Dec 11, 2014 | 5.750 | 5.920 | 5.730 | 5.730 | 192,334 | -0.03(-0.52%) |
Dec 10, 2014 | 5.730 | 5.820 | 5.730 | 5.760 | 174,617 | -0.04(-0.60%) |
Dec 09, 2014 | 5.650 | 5.870 | 5.610 | 5.795 | 119,461 | +0.08(+1.31%) |
Dec 08, 2014 | 5.750 | 5.860 | 5.663 | 5.720 | 208,409 | -0.08(-1.38%) |
Dec 05, 2014 | 5.710 | 5.850 | 5.710 | 5.800 | 151,027 | +0.10(+1.75%) |
Dec 04, 2014 | 5.750 | 5.810 | 5.650 | 5.700 | 180,971 | +0.00(+0.09%) |
Dec 03, 2014 | 5.550 | 5.850 | 5.550 | 5.695 | 189,903 | +0.12(+2.06%) |
Dec 02, 2014 | 5.680 | 5.770 | 5.550 | 5.580 | 276,809 | -0.12(-2.11%) |
Dec 01, 2014 | 5.650 | 5.790 | 5.650 | 5.700 | 212,559 | +0.00(+0.00%) |
Nov 28, 2014 | 5.730 | 5.780 | 5.670 | 5.700 | 85,080 | -0.03(-0.52%) |
Nov 26, 2014 | 5.690 | 5.730 | 5.730 | 5.730 | 99,400 | +0.01(+0.17%) |
Nov 25, 2014 | 5.710 | 5.790 | 5.620 | 5.720 | 197,638 | +0.00(+0.00%) |
Nov 24, 2014 | 5.820 | 5.830 | 5.690 | 5.720 | 243,186 | -0.03(-0.52%) |
Nov 21, 2014 | 5.760 | 5.800 | 5.670 | 5.750 | 246,672 | +0.06(+1.05%) |
Nov 20, 2014 | 5.750 | 5.930 | 5.680 | 5.690 | 227,729 | -0.04(-0.70%) |
Nov 19, 2014 | 5.660 | 5.800 | 5.580 | 5.730 | 139,749 | +0.03(+0.53%) |
Nov 18, 2014 | 5.750 | 5.880 | 5.700 | 5.700 | 226,444 | -0.05(-0.87%) |
Nov 17, 2014 | 5.850 | 5.850 | 5.690 | 5.750 | 336,547 | -0.08(-1.37%) |
Nov 14, 2014 | 5.810 | 6.020 | 5.810 | 5.830 | 410,269 | -0.01(-0.17%) |
Nov 13, 2014 | 6.020 | 6.220 | 5.840 | 5.840 | 559,236 | -0.17(-2.83%) |
Nov 12, 2014 | 5.700 | 6.020 | 5.611 | 6.010 | 527,552 | +0.31(+5.44%) |
Nov 11, 2014 | 5.490 | 5.740 | 5.470 | 5.700 | 646,380 | +0.35(+6.54%) |
Nov 10, 2014 | 5.130 | 5.360 | 5.100 | 5.350 | 548,577 | +0.25(+4.90%) |
Nov 07, 2014 | 5.190 | 5.190 | 4.960 | 5.100 | 647,364 | +0.01(+0.20%) |
Nov 06, 2014 | 5.050 | 5.219 | 5.000 | 5.090 | 576,606 | +0.02(+0.39%) |
Nov 05, 2014 | 5.110 | 5.180 | 4.810 | 5.070 | 1,507,814 | -1.72(-25.33%) |
Nov 04, 2014 | 6.820 | 6.980 | 6.700 | 6.790 | 374,500 | -0.06(-0.88%) |
Nov 03, 2014 | 6.700 | 6.990 | 6.640 | 6.850 | 492,745 | +0.13(+1.93%) |
Oct 31, 2014 | 6.680 | 6.744 | 6.570 | 6.720 | 272,532 | +0.17(+2.60%) |
Oct 30, 2014 | 6.400 | 6.750 | 6.110 | 6.550 | 380,358 | +0.14(+2.18%) |
Oct 29, 2014 | 6.440 | 6.440 | 5.870 | 6.410 | 382,309 | -0.02(-0.31%) |
Oct 28, 2014 | 6.000 | 6.450 | 5.990 | 6.430 | 598,714 | +0.49(+8.25%) |
Oct 27, 2014 | 5.970 | 5.970 | 5.970 | 5.940 | 214,451 | -0.03(-0.50%) |
Oct 24, 2014 | 5.820 | 5.980 | 5.790 | 5.970 | 171,598 | +0.13(+2.23%) |
Oct 23, 2014 | 5.950 | 5.970 | 5.800 | 5.840 | 116,096 | +0.00(+0.00%) |
Oct 22, 2014 | 5.770 | 5.920 | 5.630 | 5.840 | 259,218 | +0.00(+0.00%) |
Oct 21, 2014 | 5.850 | 5.860 | 5.680 | 5.840 | 283,644 | +0.11(+1.92%) |
Oct 20, 2014 | 5.560 | 5.760 | 5.560 | 5.730 | 230,202 | +0.22(+3.99%) |
Oct 17, 2014 | 5.720 | 5.840 | 5.480 | 5.510 | 163,472 | -0.17(-2.99%) |
Oct 16, 2014 | 5.470 | 5.730 | 5.410 | 5.680 | 204,396 | +0.13(+2.34%) |
Oct 15, 2014 | 5.430 | 5.560 | 5.343 | 5.550 | 323,349 | +0.07(+1.28%) |
Oct 14, 2014 | 5.540 | 5.560 | 5.420 | 5.480 | 272,257 | -0.03(-0.54%) |
Oct 13, 2014 | 5.380 | 5.540 | 5.380 | 5.510 | 371,008 | +0.03(+0.55%) |
Oct 10, 2014 | 5.360 | 5.500 | 5.170 | 5.480 | 388,331 | +0.13(+2.43%) |
Oct 09, 2014 | 5.480 | 5.520 | 5.330 | 5.350 | 221,470 | -0.16(-2.90%) |
Oct 08, 2014 | 5.420 | 5.540 | 5.326 | 5.510 | 368,619 | +0.14(+2.61%) |
Oct 07, 2014 | 5.430 | 5.530 | 5.250 | 5.370 | 290,024 | -0.13(-2.36%) |
Oct 06, 2014 | 5.570 | 5.640 | 5.420 | 5.500 | 161,084 | -0.02(-0.36%) |
Oct 03, 2014 | 5.670 | 5.680 | 5.480 | 5.520 | 166,222 | -0.12(-2.13%) |
Oct 02, 2014 | 5.320 | 5.660 | 5.215 | 5.640 | 218,656 | +0.35(+6.62%) |