Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.590 | 7.640 | 7.240 | 7.270 | 1,054,976 | -0.33(-4.34%) |
Aug 28, 2015 | 7.470 | 7.660 | 7.450 | 7.600 | 1,484,070 | +0.11(+1.47%) |
Aug 27, 2015 | 7.370 | 7.600 | 7.310 | 7.490 | 1,734,506 | +0.17(+2.32%) |
Aug 26, 2015 | 7.080 | 7.320 | 6.910 | 7.320 | 1,496,622 | +0.40(+5.78%) |
Aug 25, 2015 | 7.030 | 7.190 | 6.730 | 6.920 | 2,240,372 | +0.09(+1.32%) |
Aug 24, 2015 | 6.690 | 7.150 | 6.630 | 6.830 | 2,609,728 | -0.16(-2.29%) |
Aug 21, 2015 | 6.660 | 7.200 | 6.660 | 6.990 | 1,957,291 | +0.21(+3.10%) |
Aug 20, 2015 | 6.970 | 7.075 | 6.775 | 6.780 | 1,229,066 | -0.27(-3.83%) |
Aug 19, 2015 | 6.980 | 7.200 | 6.960 | 7.050 | 992,319 | +0.02(+0.28%) |
Aug 18, 2015 | 7.100 | 7.200 | 6.970 | 7.030 | 1,336,378 | -0.07(-0.99%) |
Aug 17, 2015 | 7.190 | 7.340 | 7.000 | 7.100 | 1,885,792 | +0.15(+2.16%) |
Aug 14, 2015 | 7.140 | 7.370 | 6.910 | 6.950 | 3,072,425 | -0.28(-3.87%) |
Aug 13, 2015 | 7.370 | 7.460 | 7.200 | 7.230 | 777,335 | -0.10(-1.36%) |
Aug 12, 2015 | 7.260 | 7.430 | 7.060 | 7.330 | 1,126,305 | -0.05(-0.68%) |
Aug 11, 2015 | 7.350 | 7.520 | 7.280 | 7.380 | 1,091,700 | -0.01(-0.14%) |
Aug 10, 2015 | 7.550 | 7.690 | 7.300 | 7.390 | 1,579,551 | -0.09(-1.20%) |
Aug 07, 2015 | 7.030 | 7.740 | 6.740 | 7.480 | 2,778,580 | +0.50(+7.16%) |
Aug 06, 2015 | 7.050 | 7.100 | 6.980 | 6.980 | 1,430,564 | -0.10(-1.41%) |
Aug 05, 2015 | 7.020 | 7.130 | 6.980 | 7.080 | 529,074 | +0.05(+0.71%) |
Aug 04, 2015 | 7.000 | 7.050 | 6.860 | 7.030 | 628,624 | +0.06(+0.86%) |
Aug 03, 2015 | 6.940 | 6.990 | 6.770 | 6.970 | 650,664 | +0.05(+0.80%) |
Jul 31, 2015 | 6.780 | 7.070 | 6.710 | 6.915 | 625,247 | +0.15(+2.14%) |
Jul 30, 2015 | 6.740 | 6.870 | 6.650 | 6.770 | 629,256 | -0.04(-0.59%) |
Jul 29, 2015 | 7.030 | 7.080 | 6.800 | 6.810 | 955,651 | -0.23(-3.27%) |
Jul 28, 2015 | 6.890 | 7.040 | 6.790 | 7.040 | 726,770 | +0.19(+2.77%) |
Jul 27, 2015 | 6.850 | 7.060 | 6.690 | 6.850 | 686,094 | +0.00(+0.00%) |
Jul 24, 2015 | 7.080 | 7.100 | 6.850 | 6.850 | 859,153 | -0.28(-3.93%) |
Jul 23, 2015 | 7.330 | 7.350 | 7.110 | 7.130 | 468,061 | -0.17(-2.33%) |
Jul 22, 2015 | 7.250 | 7.345 | 7.150 | 7.300 | 387,067 | +0.03(+0.41%) |
Jul 21, 2015 | 7.380 | 7.460 | 7.270 | 7.270 | 583,322 | -0.14(-1.89%) |
Jul 20, 2015 | 7.440 | 7.490 | 7.310 | 7.410 | 671,204 | -0.03(-0.40%) |
Jul 17, 2015 | 7.410 | 7.450 | 7.225 | 7.440 | 745,732 | +0.04(+0.54%) |
Jul 16, 2015 | 7.320 | 7.410 | 7.270 | 7.400 | 998,244 | +0.14(+1.93%) |
Jul 15, 2015 | 7.250 | 7.320 | 7.125 | 7.260 | 588,299 | -0.02(-0.27%) |
Jul 14, 2015 | 7.120 | 7.310 | 7.120 | 7.280 | 397,670 | +0.13(+1.82%) |
Jul 13, 2015 | 7.090 | 7.200 | 7.045 | 7.150 | 533,090 | +0.07(+0.99%) |
Jul 10, 2015 | 7.110 | 7.110 | 6.950 | 7.080 | 391,025 | +0.05(+0.71%) |
Jul 09, 2015 | 6.930 | 7.100 | 6.910 | 7.030 | 685,593 | +0.13(+1.88%) |
Jul 08, 2015 | 7.120 | 7.230 | 6.870 | 6.900 | 1,034,390 | -0.25(-3.50%) |
Jul 07, 2015 | 7.070 | 7.160 | 6.875 | 7.150 | 773,963 | +0.11(+1.56%) |
Jul 06, 2015 | 6.920 | 7.200 | 6.850 | 7.040 | 694,001 | +0.06(+0.86%) |
Jul 02, 2015 | 6.920 | 6.980 | 6.980 | 6.980 | 455,900 | +0.09(+1.31%) |
Jul 01, 2015 | 6.870 | 7.050 | 6.720 | 6.890 | 1,097,455 | +0.05(+0.73%) |
Jun 30, 2015 | 6.580 | 6.840 | 6.570 | 6.840 | 984,427 | +0.28(+4.27%) |
Jun 29, 2015 | 7.000 | 7.000 | 6.560 | 6.560 | 768,604 | -0.40(-5.75%) |
Jun 26, 2015 | 6.910 | 7.010 | 6.800 | 6.960 | 798,981 | +0.07(+1.02%) |
Jun 25, 2015 | 7.050 | 7.090 | 6.735 | 6.890 | 1,004,471 | -0.16(-2.27%) |
Jun 24, 2015 | 7.330 | 7.350 | 7.030 | 7.050 | 877,168 | -0.28(-3.82%) |
Jun 23, 2015 | 7.360 | 7.380 | 7.200 | 7.330 | 544,391 | -0.04(-0.54%) |
Jun 22, 2015 | 7.130 | 7.370 | 7.070 | 7.370 | 964,507 | +0.26(+3.66%) |
Jun 19, 2015 | 6.970 | 7.110 | 6.880 | 7.110 | 1,485,989 | +0.18(+2.60%) |
Jun 18, 2015 | 6.740 | 6.930 | 6.690 | 6.930 | 633,118 | +0.22(+3.28%) |
Jun 17, 2015 | 6.710 | 6.740 | 6.640 | 6.710 | 428,243 | +0.03(+0.45%) |
Jun 16, 2015 | 6.750 | 6.800 | 6.640 | 6.680 | 390,456 | -0.10(-1.47%) |
Jun 15, 2015 | 6.700 | 6.780 | 6.550 | 6.780 | 471,777 | +0.04(+0.59%) |
Jun 12, 2015 | 6.790 | 6.800 | 6.720 | 6.740 | 352,428 | -0.05(-0.74%) |
Jun 11, 2015 | 6.680 | 6.810 | 6.670 | 6.790 | 300,581 | +0.10(+1.49%) |
Jun 10, 2015 | 6.650 | 6.760 | 6.605 | 6.690 | 535,271 | +0.04(+0.60%) |
Jun 09, 2015 | 6.870 | 6.850 | 6.640 | 6.650 | 701,573 | -0.20(-2.92%) |
Jun 08, 2015 | 6.900 | 6.900 | 6.750 | 6.850 | 517,947 | -0.06(-0.87%) |
Jun 05, 2015 | 6.740 | 6.920 | 6.650 | 6.910 | 769,460 | +0.17(+2.52%) |
Jun 04, 2015 | 6.700 | 6.770 | 6.630 | 6.740 | 748,655 | +0.00(+0.00%) |
Jun 03, 2015 | 6.190 | 6.780 | 6.190 | 6.740 | 1,464,468 | +0.55(+8.89%) |
Jun 02, 2015 | 6.130 | 6.300 | 6.090 | 6.190 | 576,169 | +0.05(+0.81%) |
Jun 01, 2015 | 6.300 | 6.310 | 6.105 | 6.140 | 841,966 | -0.13(-2.07%) |
May 29, 2015 | 6.150 | 6.310 | 6.150 | 6.270 | 666,491 | +0.05(+0.80%) |
May 28, 2015 | 6.220 | 6.225 | 6.100 | 6.220 | 701,708 | -0.02(-0.32%) |
May 27, 2015 | 6.260 | 6.320 | 6.130 | 6.240 | 798,327 | +0.00(+0.00%) |
May 26, 2015 | 6.330 | 6.350 | 6.190 | 6.240 | 928,020 | -0.10(-1.58%) |
May 22, 2015 | 6.320 | 6.340 | 6.340 | 6.340 | 686,500 | +0.03(+0.48%) |
May 21, 2015 | 6.350 | 6.410 | 6.270 | 6.310 | 825,211 | -0.08(-1.25%) |
May 20, 2015 | 6.490 | 6.520 | 6.350 | 6.390 | 962,417 | -0.11(-1.69%) |
May 19, 2015 | 6.510 | 6.570 | 6.370 | 6.500 | 993,277 | -0.06(-0.91%) |
May 18, 2015 | 6.670 | 6.680 | 6.480 | 6.560 | 1,261,451 | -0.12(-1.80%) |
May 15, 2015 | 6.850 | 6.860 | 6.640 | 6.680 | 885,199 | -0.14(-2.05%) |
May 14, 2015 | 6.890 | 6.990 | 6.690 | 6.820 | 1,411,322 | +0.05(+0.74%) |
May 13, 2015 | 6.500 | 6.800 | 6.270 | 6.770 | 2,341,206 | +0.10(+1.50%) |
May 12, 2015 | 6.340 | 6.830 | 6.210 | 6.670 | 3,805,455 | +0.61(+10.07%) |
May 11, 2015 | 5.650 | 6.190 | 5.630 | 6.060 | 3,035,200 | +0.38(+6.69%) |
May 08, 2015 | 5.610 | 5.700 | 5.560 | 5.680 | 2,140,611 | -0.21(-3.57%) |
May 07, 2015 | 5.960 | 6.030 | 5.790 | 5.890 | 1,125,911 | -0.05(-0.84%) |
May 06, 2015 | 6.000 | 6.050 | 5.900 | 5.940 | 1,188,821 | -0.05(-0.83%) |
May 05, 2015 | 6.100 | 6.100 | 5.855 | 5.990 | 1,041,869 | -0.01(-0.17%) |
May 04, 2015 | 5.870 | 6.110 | 5.830 | 6.000 | 1,397,024 | +0.16(+2.74%) |
May 01, 2015 | 5.640 | 5.890 | 5.540 | 5.840 | 1,097,926 | +0.19(+3.36%) |
Apr 30, 2015 | 5.790 | 5.860 | 5.450 | 5.650 | 1,990,994 | -0.18(-3.09%) |
Apr 29, 2015 | 5.880 | 5.960 | 5.810 | 5.830 | 918,647 | -0.07(-1.19%) |
Apr 28, 2015 | 5.950 | 6.090 | 5.780 | 5.900 | 874,730 | -0.06(-1.01%) |
Apr 27, 2015 | 6.140 | 6.180 | 5.890 | 5.960 | 1,070,200 | -0.14(-2.30%) |
Apr 24, 2015 | 6.040 | 6.185 | 6.010 | 6.100 | 482,830 | +0.07(+1.16%) |
Apr 23, 2015 | 5.960 | 6.050 | 5.930 | 6.030 | 534,007 | +0.05(+0.84%) |
Apr 22, 2015 | 5.950 | 6.070 | 5.890 | 5.980 | 735,549 | +0.04(+0.67%) |
Apr 21, 2015 | 5.970 | 6.030 | 5.930 | 5.940 | 466,835 | +0.00(+0.00%) |
Apr 20, 2015 | 6.000 | 6.000 | 5.830 | 5.940 | 611,889 | -0.03(-0.50%) |
Apr 17, 2015 | 6.040 | 6.100 | 5.900 | 5.970 | 810,626 | -0.12(-1.97%) |
Apr 16, 2015 | 6.090 | 6.150 | 6.050 | 6.090 | 245,700 | +0.01(+0.16%) |
Apr 15, 2015 | 6.010 | 6.170 | 6.000 | 6.080 | 582,042 | +0.07(+1.16%) |
Apr 14, 2015 | 6.030 | 6.080 | 6.000 | 6.010 | 413,104 | -0.03(-0.50%) |
Apr 13, 2015 | 5.970 | 6.115 | 5.960 | 6.040 | 585,918 | +0.04(+0.67%) |
Apr 10, 2015 | 5.920 | 6.075 | 5.920 | 6.000 | 596,396 | +0.08(+1.35%) |
Apr 09, 2015 | 5.860 | 5.960 | 5.790 | 5.920 | 1,303,304 | +0.08(+1.37%) |
Apr 08, 2015 | 5.870 | 5.930 | 5.580 | 5.840 | 3,309,247 | -0.05(-0.85%) |
Apr 07, 2015 | 5.910 | 6.080 | 5.860 | 5.890 | 1,034,032 | -0.02(-0.34%) |
Apr 06, 2015 | 5.980 | 5.980 | 5.830 | 5.910 | 799,378 | -0.06(-1.01%) |
Apr 02, 2015 | 6.130 | 5.970 | 5.970 | 5.970 | 877,100 | +0.06(+1.02%) |
Apr 01, 2015 | 6.020 | 6.020 | 5.860 | 5.910 | 1,056,558 | -0.16(-2.64%) |
Mar 31, 2015 | 6.110 | 6.160 | 5.990 | 6.070 | 1,029,218 | -0.04(-0.65%) |
Mar 30, 2015 | 6.050 | 6.110 | 5.940 | 6.110 | 802,266 | +0.11(+1.75%) |
Mar 27, 2015 | 5.930 | 6.050 | 5.930 | 6.005 | 708,045 | +0.05(+0.92%) |
Mar 26, 2015 | 5.970 | 6.020 | 5.810 | 5.950 | 1,186,875 | -0.02(-0.34%) |
Mar 25, 2015 | 6.160 | 6.220 | 5.890 | 5.970 | 1,931,136 | -0.16(-2.61%) |
Mar 24, 2015 | 6.200 | 6.310 | 6.100 | 6.130 | 1,045,938 | -0.08(-1.29%) |
Mar 23, 2015 | 6.190 | 6.260 | 6.020 | 6.210 | 916,404 | +0.04(+0.65%) |
Mar 20, 2015 | 6.440 | 6.550 | 6.150 | 6.170 | 2,407,288 | -0.24(-3.74%) |
Mar 19, 2015 | 6.270 | 6.450 | 6.250 | 6.410 | 846,211 | +0.14(+2.23%) |
Mar 18, 2015 | 6.360 | 6.400 | 6.180 | 6.270 | 1,260,261 | -0.11(-1.65%) |
Mar 17, 2015 | 6.210 | 6.445 | 6.210 | 6.375 | 1,967,030 | +0.13(+2.16%) |
Mar 16, 2015 | 6.250 | 6.280 | 6.100 | 6.240 | 1,458,560 | +0.00(+0.00%) |
Mar 13, 2015 | 6.370 | 6.499 | 6.100 | 6.240 | 1,717,253 | -0.02(-0.32%) |
Mar 12, 2015 | 6.240 | 6.320 | 6.170 | 6.260 | 1,282,982 | +0.03(+0.48%) |
Mar 11, 2015 | 6.140 | 6.230 | 6.050 | 6.230 | 729,242 | +0.08(+1.30%) |
Mar 10, 2015 | 6.050 | 6.230 | 6.000 | 6.150 | 1,032,551 | +0.05(+0.82%) |
Mar 09, 2015 | 6.300 | 6.460 | 5.980 | 6.100 | 1,405,796 | -0.16(-2.56%) |
Mar 06, 2015 | 6.220 | 6.530 | 6.120 | 6.260 | 2,380,684 | +0.02(+0.32%) |
Mar 05, 2015 | 6.340 | 6.350 | 6.060 | 6.240 | 1,288,030 | -0.06(-1.03%) |
Mar 04, 2015 | 6.130 | 6.330 | 6.060 | 6.305 | 1,884,651 | +0.25(+4.04%) |
Mar 03, 2015 | 6.160 | 6.170 | 6.000 | 6.060 | 907,057 | -0.10(-1.62%) |
Mar 02, 2015 | 6.220 | 6.240 | 6.050 | 6.160 | 1,502,016 | -0.07(-1.12%) |
Feb 27, 2015 | 6.190 | 6.280 | 6.060 | 6.230 | 1,671,814 | +0.04(+0.65%) |
Feb 26, 2015 | 6.360 | 6.360 | 6.120 | 6.190 | 2,172,130 | -0.16(-2.52%) |
Feb 25, 2015 | 6.190 | 6.460 | 6.125 | 6.350 | 2,072,737 | +0.13(+2.09%) |
Feb 24, 2015 | 6.250 | 6.250 | 6.060 | 6.220 | 1,617,194 | -0.06(-0.96%) |
Feb 23, 2015 | 6.040 | 6.290 | 5.650 | 6.280 | 8,166,935 | -1.18(-15.82%) |
Feb 20, 2015 | 7.680 | 7.684 | 7.350 | 7.460 | 3,732,445 | -0.20(-2.61%) |
Feb 19, 2015 | 7.340 | 7.670 | 7.330 | 7.660 | 993,807 | +0.32(+4.36%) |
Feb 18, 2015 | 7.240 | 7.360 | 7.230 | 7.340 | 886,300 | +0.11(+1.52%) |
Feb 17, 2015 | 7.230 | 7.380 | 7.210 | 7.230 | 1,344,595 | +0.03(+0.35%) |
Feb 13, 2015 | 7.090 | 7.205 | 7.205 | 7.205 | 622,000 | +0.16(+2.20%) |
Feb 12, 2015 | 6.990 | 7.145 | 6.950 | 7.050 | 756,250 | +0.13(+1.88%) |
Feb 11, 2015 | 6.960 | 7.020 | 6.870 | 6.920 | 1,302,570 | -0.04(-0.57%) |
Feb 10, 2015 | 7.020 | 7.070 | 6.960 | 6.960 | 545,426 | -0.01(-0.14%) |
Feb 09, 2015 | 6.890 | 7.070 | 6.880 | 6.970 | 500,327 | +0.03(+0.43%) |
Feb 06, 2015 | 7.010 | 7.110 | 6.920 | 6.940 | 673,482 | -0.05(-0.72%) |
Feb 05, 2015 | 6.980 | 7.080 | 6.940 | 6.990 | 760,085 | +0.04(+0.58%) |
Feb 04, 2015 | 7.020 | 7.080 | 6.900 | 6.950 | 1,229,746 | -0.13(-1.84%) |
Feb 03, 2015 | 7.000 | 7.180 | 6.900 | 7.080 | 1,533,704 | +0.15(+2.16%) |
Feb 02, 2015 | 7.010 | 7.210 | 6.900 | 6.930 | 901,029 | -0.07(-1.00%) |
Jan 30, 2015 | 6.880 | 7.370 | 6.880 | 7.000 | 2,967,702 | +0.08(+1.16%) |
Jan 29, 2015 | 6.850 | 6.960 | 6.730 | 6.920 | 422,892 | +0.11(+1.62%) |
Jan 28, 2015 | 6.980 | 6.980 | 6.800 | 6.810 | 524,550 | -0.12(-1.73%) |
Jan 27, 2015 | 6.810 | 7.040 | 6.810 | 6.930 | 485,011 | +0.02(+0.29%) |
Jan 26, 2015 | 6.750 | 7.000 | 6.750 | 6.910 | 623,182 | +0.14(+2.07%) |
Jan 23, 2015 | 6.800 | 6.880 | 6.760 | 6.770 | 615,424 | -0.02(-0.29%) |
Jan 22, 2015 | 6.700 | 6.830 | 6.390 | 6.790 | 750,283 | +0.13(+1.95%) |
Jan 21, 2015 | 6.790 | 6.850 | 6.570 | 6.660 | 478,565 | -0.13(-1.91%) |
Jan 20, 2015 | 6.790 | 6.860 | 6.600 | 6.790 | 733,160 | +0.03(+0.44%) |
Jan 16, 2015 | 6.820 | 6.900 | 6.740 | 6.760 | 602,824 | -0.04(-0.59%) |
Jan 15, 2015 | 7.050 | 7.140 | 6.790 | 6.800 | 688,075 | -0.26(-3.68%) |
Jan 14, 2015 | 6.900 | 7.080 | 6.900 | 7.060 | 396,968 | +0.06(+0.86%) |
Jan 13, 2015 | 7.080 | 7.160 | 6.890 | 7.000 | 654,754 | -0.01(-0.14%) |
Jan 12, 2015 | 7.050 | 7.100 | 6.855 | 7.010 | 705,220 | -0.01(-0.14%) |
Jan 09, 2015 | 7.120 | 7.120 | 6.950 | 7.020 | 802,303 | -0.08(-1.13%) |
Jan 08, 2015 | 7.250 | 7.250 | 7.080 | 7.100 | 655,959 | -0.06(-0.84%) |
Jan 07, 2015 | 7.120 | 7.280 | 7.050 | 7.160 | 841,580 | +0.09(+1.27%) |
Jan 06, 2015 | 7.290 | 7.330 | 7.000 | 7.070 | 745,426 | -0.17(-2.35%) |
Jan 05, 2015 | 7.110 | 7.330 | 7.040 | 7.240 | 718,822 | +0.09(+1.26%) |
Jan 02, 2015 | 7.110 | 7.240 | 6.990 | 7.150 | 1,037,375 | +0.22(+3.17%) |
Dec 31, 2014 | 6.790 | 6.930 | 6.930 | 6.930 | 1,201,500 | +0.14(+2.06%) |
Dec 30, 2014 | 6.810 | 6.920 | 6.775 | 6.790 | 732,524 | -0.07(-1.02%) |
Dec 29, 2014 | 6.980 | 7.090 | 6.840 | 6.860 | 705,919 | -0.11(-1.58%) |
Dec 26, 2014 | 7.000 | 7.080 | 6.935 | 6.970 | 545,693 | +0.07(+1.01%) |
Dec 24, 2014 | 6.800 | 6.900 | 6.900 | 6.900 | 292,600 | +0.15(+2.22%) |
Dec 23, 2014 | 7.010 | 7.050 | 6.750 | 6.750 | 1,107,188 | -0.22(-3.16%) |
Dec 22, 2014 | 7.150 | 7.205 | 6.950 | 6.970 | 607,714 | -0.20(-2.79%) |
Dec 19, 2014 | 7.220 | 7.260 | 7.100 | 7.170 | 2,917,598 | -0.07(-0.97%) |
Dec 18, 2014 | 7.170 | 7.290 | 7.070 | 7.240 | 665,559 | +0.15(+2.12%) |
Dec 17, 2014 | 6.970 | 7.090 | 6.940 | 7.090 | 1,241,551 | +0.13(+1.87%) |
Dec 16, 2014 | 6.940 | 7.180 | 6.900 | 6.960 | 612,049 | -0.03(-0.43%) |
Dec 15, 2014 | 7.070 | 7.125 | 6.920 | 6.990 | 837,705 | -0.11(-1.55%) |
Dec 12, 2014 | 7.060 | 7.290 | 7.060 | 7.100 | 523,432 | -0.07(-0.98%) |
Dec 11, 2014 | 7.210 | 7.385 | 7.130 | 7.170 | 494,715 | -0.04(-0.55%) |
Dec 10, 2014 | 7.380 | 7.450 | 7.205 | 7.210 | 441,202 | -0.11(-1.50%) |
Dec 09, 2014 | 7.150 | 7.400 | 7.130 | 7.320 | 888,514 | +0.10(+1.39%) |
Dec 08, 2014 | 7.210 | 7.350 | 7.190 | 7.220 | 539,926 | -0.02(-0.28%) |
Dec 05, 2014 | 7.200 | 7.370 | 7.180 | 7.240 | 842,802 | +0.04(+0.56%) |
Dec 04, 2014 | 7.260 | 7.350 | 7.180 | 7.200 | 589,493 | -0.10(-1.37%) |
Dec 03, 2014 | 7.280 | 7.340 | 7.120 | 7.300 | 408,614 | +0.01(+0.14%) |
Dec 02, 2014 | 7.200 | 7.310 | 7.140 | 7.290 | 493,556 | +0.13(+1.82%) |
Dec 01, 2014 | 7.250 | 7.350 | 7.100 | 7.160 | 705,020 | -0.05(-0.69%) |
Nov 28, 2014 | 7.410 | 7.440 | 7.200 | 7.210 | 342,055 | -0.17(-2.30%) |
Nov 26, 2014 | 7.350 | 7.380 | 7.380 | 7.380 | 380,000 | +0.02(+0.27%) |
Nov 25, 2014 | 7.430 | 7.460 | 7.320 | 7.360 | 505,137 | -0.02(-0.27%) |
Nov 24, 2014 | 7.230 | 7.480 | 7.210 | 7.380 | 415,066 | +0.13(+1.79%) |
Nov 21, 2014 | 7.440 | 7.440 | 7.210 | 7.250 | 373,713 | -0.06(-0.82%) |
Nov 20, 2014 | 7.170 | 7.320 | 7.150 | 7.310 | 511,805 | +0.09(+1.25%) |
Nov 19, 2014 | 7.400 | 7.400 | 7.156 | 7.220 | 631,354 | -0.17(-2.30%) |
Nov 18, 2014 | 7.400 | 7.530 | 7.380 | 7.390 | 412,568 | +0.00(+0.00%) |
Nov 17, 2014 | 7.210 | 7.420 | 7.210 | 7.390 | 457,744 | +0.18(+2.50%) |
Nov 14, 2014 | 7.240 | 7.290 | 7.130 | 7.210 | 648,530 | -0.04(-0.55%) |
Nov 13, 2014 | 7.430 | 7.490 | 7.220 | 7.250 | 507,249 | -0.20(-2.68%) |
Nov 12, 2014 | 7.340 | 7.500 | 7.290 | 7.450 | 539,516 | +0.06(+0.81%) |
Nov 11, 2014 | 7.520 | 7.596 | 7.370 | 7.390 | 686,465 | -0.13(-1.73%) |
Nov 10, 2014 | 7.320 | 7.530 | 7.250 | 7.520 | 542,559 | +0.19(+2.59%) |
Nov 07, 2014 | 7.500 | 7.670 | 7.210 | 7.330 | 753,313 | -0.15(-2.01%) |
Nov 06, 2014 | 7.350 | 7.480 | 7.340 | 7.480 | 718,166 | +0.15(+2.05%) |
Nov 05, 2014 | 7.580 | 7.580 | 7.270 | 7.330 | 692,384 | -0.19(-2.53%) |
Nov 04, 2014 | 7.460 | 7.570 | 7.430 | 7.520 | 512,894 | +0.00(+0.00%) |
Nov 03, 2014 | 7.580 | 7.720 | 7.450 | 7.520 | 774,836 | -0.06(-0.79%) |
Oct 31, 2014 | 7.790 | 7.900 | 7.460 | 7.580 | 843,939 | -0.07(-0.92%) |
Oct 30, 2014 | 7.440 | 7.750 | 7.440 | 7.650 | 945,172 | +0.15(+2.00%) |
Oct 29, 2014 | 7.660 | 7.710 | 7.520 | 7.500 | 1,030,321 | -0.15(-1.96%) |
Oct 28, 2014 | 7.430 | 7.660 | 7.340 | 7.650 | 691,215 | +0.25(+3.38%) |
Oct 27, 2014 | 7.660 | 7.700 | 7.390 | 7.400 | 625,468 | -0.30(-3.90%) |
Oct 24, 2014 | 7.810 | 7.900 | 7.700 | 7.700 | 491,071 | -0.11(-1.41%) |
Oct 23, 2014 | 7.510 | 7.850 | 7.490 | 7.810 | 1,043,286 | +0.38(+5.11%) |
Oct 22, 2014 | 7.620 | 7.680 | 7.430 | 7.430 | 542,465 | -0.19(-2.49%) |
Oct 21, 2014 | 7.540 | 7.650 | 7.440 | 7.620 | 591,892 | +0.13(+1.74%) |
Oct 20, 2014 | 7.370 | 7.590 | 7.370 | 7.490 | 518,919 | +0.09(+1.22%) |
Oct 17, 2014 | 7.700 | 7.700 | 7.330 | 7.400 | 877,895 | -0.15(-1.99%) |
Oct 16, 2014 | 7.240 | 7.680 | 7.200 | 7.550 | 992,751 | +0.24(+3.28%) |
Oct 15, 2014 | 7.160 | 7.340 | 7.060 | 7.310 | 1,099,652 | +0.06(+0.83%) |
Oct 14, 2014 | 7.310 | 7.370 | 7.020 | 7.250 | 1,262,345 | +0.02(+0.28%) |
Oct 13, 2014 | 7.310 | 7.440 | 7.150 | 7.230 | 1,204,442 | -0.10(-1.36%) |
Oct 10, 2014 | 7.290 | 7.510 | 7.210 | 7.330 | 1,000,626 | -0.02(-0.27%) |
Oct 09, 2014 | 7.520 | 7.550 | 7.230 | 7.350 | 1,418,034 | -0.20(-2.65%) |
Oct 08, 2014 | 7.620 | 7.640 | 7.410 | 7.550 | 1,255,588 | -0.09(-1.18%) |
Oct 07, 2014 | 7.890 | 7.890 | 7.620 | 7.640 | 952,137 | -0.29(-3.66%) |
Oct 06, 2014 | 8.240 | 8.270 | 7.865 | 7.930 | 1,127,355 | -0.31(-3.76%) |
Oct 03, 2014 | 8.330 | 8.340 | 8.110 | 8.240 | 567,854 | +0.05(+0.61%) |
Oct 02, 2014 | 8.070 | 8.337 | 8.005 | 8.190 | 765,213 | +0.10(+1.24%) |
Oct 01, 2014 | 8.110 | 8.270 | 8.005 | 8.090 | 693,891 | -0.05(-0.61%) |
Sep 30, 2014 | 8.250 | 8.340 | 8.140 | 8.140 | 798,841 | -0.11(-1.33%) |
Sep 29, 2014 | 8.140 | 8.320 | 8.050 | 8.250 | 366,114 | +0.00(+0.00%) |
Sep 26, 2014 | 8.180 | 8.260 | 8.130 | 8.250 | 443,905 | +0.08(+0.98%) |
Sep 25, 2014 | 8.220 | 8.280 | 8.000 | 8.170 | 601,266 | -0.07(-0.85%) |
Sep 24, 2014 | 8.000 | 8.250 | 8.000 | 8.240 | 472,080 | +0.25(+3.13%) |
Sep 23, 2014 | 8.040 | 8.150 | 7.930 | 7.990 | 556,193 | -0.07(-0.87%) |
Sep 22, 2014 | 8.110 | 8.140 | 7.950 | 8.060 | 560,756 | -0.08(-0.98%) |
Sep 19, 2014 | 8.190 | 8.330 | 7.950 | 8.140 | 2,101,266 | +0.01(+0.12%) |
Sep 18, 2014 | 8.070 | 8.225 | 8.040 | 8.130 | 556,729 | +0.11(+1.37%) |
Sep 17, 2014 | 7.990 | 8.120 | 7.820 | 8.020 | 533,676 | +0.01(+0.12%) |
Sep 16, 2014 | 8.030 | 8.060 | 7.815 | 8.010 | 737,762 | -0.06(-0.74%) |
Sep 15, 2014 | 8.240 | 8.240 | 8.030 | 8.070 | 505,740 | -0.19(-2.30%) |
Sep 12, 2014 | 8.440 | 8.500 | 8.170 | 8.260 | 666,569 | -0.21(-2.48%) |
Sep 11, 2014 | 8.230 | 8.470 | 8.151 | 8.470 | 831,150 | +0.20(+2.42%) |
Sep 10, 2014 | 8.070 | 8.270 | 8.020 | 8.270 | 924,251 | +0.24(+2.99%) |
Sep 09, 2014 | 8.200 | 8.230 | 8.020 | 8.030 | 748,055 | -0.08(-0.99%) |
Sep 08, 2014 | 7.980 | 8.120 | 7.930 | 8.110 | 555,414 | +0.12(+1.50%) |
Sep 05, 2014 | 8.010 | 8.010 | 7.810 | 7.990 | 660,472 | -0.04(-0.50%) |
Sep 04, 2014 | 8.240 | 8.240 | 8.000 | 8.030 | 786,102 | +0.00(+0.00%) |
Sep 03, 2014 | 8.170 | 8.170 | 8.000 | 8.030 | 704,208 | +0.01(+0.12%) |