Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.381 | 7.707 | 7.365 | 7.679 | 26,034,656 | +0.42(+5.76%) |
Sep 29, 2015 | 7.172 | 7.289 | 7.152 | 7.261 | 9,669,467 | +0.08(+1.18%) |
Sep 28, 2015 | 7.156 | 7.192 | 7.100 | 7.176 | 9,815,454 | +0.01(+0.17%) |
Sep 25, 2015 | 7.152 | 7.192 | 7.096 | 7.164 | 7,581,798 | +0.05(+0.74%) |
Sep 24, 2015 | 7.168 | 7.188 | 7.064 | 7.112 | 9,544,515 | +0.01(+0.17%) |
Sep 23, 2015 | 7.204 | 7.216 | 7.096 | 7.100 | 7,379,031 | -0.04(-0.56%) |
Sep 22, 2015 | 7.108 | 7.204 | 7.084 | 7.140 | 8,831,634 | -0.04(-0.62%) |
Sep 21, 2015 | 7.116 | 7.210 | 7.064 | 7.184 | 8,111,815 | +0.18(+2.53%) |
Sep 18, 2015 | 7.136 | 7.136 | 6.971 | 7.007 | 8,759,639 | -0.13(-1.86%) |
Sep 17, 2015 | 7.160 | 7.238 | 7.116 | 7.140 | 6,406,083 | -0.05(-0.67%) |
Sep 16, 2015 | 7.176 | 7.200 | 7.132 | 7.188 | 6,988,575 | +0.04(+0.62%) |
Sep 15, 2015 | 7.124 | 7.152 | 7.100 | 7.144 | 10,742,172 | +0.03(+0.45%) |
Sep 14, 2015 | 7.120 | 7.136 | 7.057 | 7.112 | 11,938,648 | -0.00(-0.06%) |
Sep 11, 2015 | 7.043 | 7.120 | 7.015 | 7.116 | 10,923,395 | +0.04(+0.51%) |
Sep 10, 2015 | 6.951 | 7.100 | 6.915 | 7.080 | 14,047,363 | +0.13(+1.91%) |
Sep 09, 2015 | 7.116 | 7.120 | 6.939 | 6.947 | 13,104,941 | -0.07(-0.97%) |
Sep 08, 2015 | 6.834 | 7.027 | 6.826 | 7.015 | 12,280,920 | +0.21(+3.07%) |
Sep 04, 2015 | 6.798 | 6.806 | 6.806 | 6.806 | 10,186,460 | -0.25(-3.59%) |
Sep 03, 2015 | 6.971 | 7.104 | 6.971 | 7.059 | 9,262,481 | +0.04(+0.57%) |
Sep 02, 2015 | 6.911 | 7.031 | 6.826 | 7.019 | 11,481,720 | +0.24(+3.56%) |
Sep 01, 2015 | 6.818 | 6.850 | 6.746 | 6.778 | 9,800,282 | -0.12(-1.75%) |
Aug 31, 2015 | 6.899 | 6.967 | 6.887 | 6.899 | 11,265,026 | -0.14(-2.06%) |
Aug 28, 2015 | 6.975 | 7.068 | 6.907 | 7.043 | 7,785,597 | +0.10(+1.39%) |
Aug 27, 2015 | 6.838 | 6.947 | 6.826 | 6.947 | 12,067,150 | +0.13(+1.89%) |
Aug 26, 2015 | 6.693 | 6.826 | 6.633 | 6.818 | 20,821,700 | +0.18(+2.73%) |
Aug 25, 2015 | 6.766 | 6.834 | 6.637 | 6.637 | 12,084,947 | -0.02(-0.24%) |
Aug 24, 2015 | 6.456 | 6.705 | 6.397 | 6.653 | 26,817,620 | -0.21(-2.99%) |
Aug 21, 2015 | 7.007 | 7.055 | 6.856 | 6.858 | 11,317,956 | -0.10(-1.50%) |
Aug 20, 2015 | 7.156 | 7.168 | 6.963 | 6.963 | 12,964,249 | -0.34(-4.68%) |
Aug 19, 2015 | 7.333 | 7.333 | 7.240 | 7.305 | 8,545,829 | +0.06(+0.89%) |
Aug 18, 2015 | 7.253 | 7.321 | 7.188 | 7.240 | 8,218,684 | +0.04(+0.56%) |
Aug 17, 2015 | 7.200 | 7.236 | 7.172 | 7.200 | 5,559,226 | -0.03(-0.39%) |
Aug 14, 2015 | 7.253 | 7.281 | 7.216 | 7.228 | 5,809,327 | -0.02(-0.33%) |
Aug 13, 2015 | 7.148 | 7.325 | 7.148 | 7.253 | 10,409,279 | +0.07(+1.01%) |
Aug 12, 2015 | 7.136 | 7.192 | 7.068 | 7.180 | 9,547,327 | +0.16(+2.23%) |
Aug 11, 2015 | 7.088 | 7.132 | 6.995 | 7.023 | 6,027,465 | -0.09(-1.30%) |
Aug 10, 2015 | 6.999 | 7.124 | 6.999 | 7.116 | 8,635,000 | +0.06(+0.91%) |
Aug 07, 2015 | 6.963 | 7.055 | 6.963 | 7.051 | 8,361,193 | +0.09(+1.27%) |
Aug 06, 2015 | 6.979 | 7.019 | 6.899 | 6.963 | 7,718,415 | -0.03(-0.46%) |
Aug 05, 2015 | 6.939 | 7.059 | 6.939 | 6.995 | 10,197,816 | +0.18(+2.66%) |
Aug 04, 2015 | 6.754 | 6.826 | 6.714 | 6.814 | 6,965,065 | -0.01(-0.12%) |
Aug 03, 2015 | 6.838 | 6.891 | 6.782 | 6.822 | 8,338,940 | +0.02(+0.30%) |
Jul 31, 2015 | 6.822 | 6.885 | 6.794 | 6.802 | 10,786,159 | -0.02(-0.24%) |
Jul 30, 2015 | 6.798 | 6.840 | 6.730 | 6.818 | 7,900,586 | -0.02(-0.29%) |
Jul 29, 2015 | 6.846 | 6.882 | 6.814 | 6.838 | 8,098,771 | +0.03(+0.41%) |
Jul 28, 2015 | 6.790 | 6.814 | 6.702 | 6.810 | 9,072,440 | +0.08(+1.14%) |
Jul 27, 2015 | 6.750 | 6.798 | 6.665 | 6.734 | 10,289,704 | -0.20(-2.84%) |
Jul 24, 2015 | 6.915 | 6.979 | 6.882 | 6.931 | 11,979,553 | -0.04(-0.52%) |
Jul 23, 2015 | 6.919 | 7.019 | 6.919 | 6.967 | 11,141,727 | +0.02(+0.35%) |
Jul 22, 2015 | 6.882 | 7.031 | 6.878 | 6.943 | 13,472,494 | +0.08(+1.17%) |
Jul 21, 2015 | 7.092 | 7.200 | 6.850 | 6.862 | 43,114,048 | +0.52(+8.18%) |
Jul 20, 2015 | 6.376 | 6.416 | 6.319 | 6.343 | 10,943,226 | -0.03(-0.44%) |
Jul 17, 2015 | 6.436 | 6.452 | 6.343 | 6.372 | 10,307,407 | -0.04(-0.57%) |
Jul 16, 2015 | 6.416 | 6.468 | 6.388 | 6.408 | 7,180,990 | +0.06(+0.95%) |
Jul 15, 2015 | 6.295 | 6.372 | 6.283 | 6.348 | 6,333,355 | +0.08(+1.28%) |
Jul 14, 2015 | 6.303 | 6.327 | 6.239 | 6.267 | 7,526,616 | +0.02(+0.26%) |
Jul 13, 2015 | 6.227 | 6.283 | 6.203 | 6.251 | 6,158,491 | +0.02(+0.39%) |
Jul 10, 2015 | 6.199 | 6.247 | 6.175 | 6.227 | 7,459,877 | +0.03(+0.45%) |
Jul 09, 2015 | 6.195 | 6.287 | 6.162 | 6.199 | 7,981,620 | -0.02(-0.26%) |
Jul 08, 2015 | 6.243 | 6.263 | 6.195 | 6.215 | 10,770,858 | -0.16(-2.59%) |
Jul 07, 2015 | 6.368 | 6.392 | 6.271 | 6.380 | 6,270,489 | -0.01(-0.13%) |
Jul 06, 2015 | 6.380 | 6.406 | 6.343 | 6.388 | 12,746,894 | -0.03(-0.50%) |
Jul 02, 2015 | 6.416 | 6.420 | 6.420 | 6.420 | 5,199,507 | +0.02(+0.31%) |
Jul 01, 2015 | 6.428 | 6.444 | 6.335 | 6.400 | 9,024,669 | +0.02(+0.38%) |
Jun 30, 2015 | 6.412 | 6.424 | 6.299 | 6.376 | 8,178,595 | -0.00(-0.06%) |
Jun 29, 2015 | 6.400 | 6.428 | 6.360 | 6.380 | 6,748,567 | -0.12(-1.92%) |
Jun 26, 2015 | 6.541 | 6.561 | 6.480 | 6.504 | 11,914,807 | +0.02(+0.25%) |
Jun 25, 2015 | 6.396 | 6.549 | 6.392 | 6.488 | 12,006,725 | +0.15(+2.35%) |
Jun 24, 2015 | 6.428 | 6.472 | 6.331 | 6.339 | 31,593,314 | -0.14(-2.17%) |
Jun 23, 2015 | 6.500 | 6.537 | 6.474 | 6.480 | 10,828,399 | -0.06(-0.95%) |
Jun 22, 2015 | 6.512 | 6.581 | 6.506 | 6.543 | 8,659,741 | +0.13(+1.97%) |
Jun 19, 2015 | 6.446 | 6.467 | 6.408 | 6.416 | 7,194,114 | -0.05(-0.84%) |
Jun 18, 2015 | 6.408 | 6.520 | 6.408 | 6.470 | 9,724,339 | +0.05(+0.78%) |
Jun 17, 2015 | 6.325 | 6.422 | 6.325 | 6.420 | 10,279,606 | +0.02(+0.25%) |
Jun 16, 2015 | 6.265 | 6.418 | 6.265 | 6.404 | 10,291,698 | +0.12(+1.89%) |
Jun 15, 2015 | 6.193 | 6.299 | 6.179 | 6.285 | 9,304,495 | +0.05(+0.74%) |
Jun 12, 2015 | 6.166 | 6.245 | 6.152 | 6.239 | 12,963,884 | -0.05(-0.74%) |
Jun 11, 2015 | 6.261 | 6.329 | 6.237 | 6.285 | 11,746,317 | -0.00(-0.02%) |
Jun 10, 2015 | 6.261 | 6.304 | 6.233 | 6.286 | 16,109,526 | +0.12(+1.96%) |
Jun 09, 2015 | 6.207 | 6.225 | 6.150 | 6.166 | 11,329,929 | -0.08(-1.30%) |
Jun 08, 2015 | 6.249 | 6.267 | 6.235 | 6.247 | 7,271,834 | -0.06(-0.91%) |
Jun 05, 2015 | 6.249 | 6.324 | 6.247 | 6.304 | 7,963,793 | +0.03(+0.51%) |
Jun 04, 2015 | 6.308 | 6.338 | 6.225 | 6.273 | 13,111,770 | -0.09(-1.40%) |
Jun 03, 2015 | 6.318 | 6.430 | 6.294 | 6.362 | 14,167,528 | +0.06(+0.88%) |
Jun 02, 2015 | 6.294 | 6.318 | 6.256 | 6.306 | 15,652,527 | -0.08(-1.21%) |
Jun 01, 2015 | 6.336 | 6.417 | 6.328 | 6.384 | 12,564,937 | +0.07(+1.07%) |
May 29, 2015 | 6.296 | 6.320 | 6.272 | 6.316 | 15,718,182 | +0.07(+1.05%) |
May 28, 2015 | 6.209 | 6.258 | 6.204 | 6.251 | 8,556,058 | +0.06(+0.90%) |
May 27, 2015 | 6.166 | 6.205 | 6.140 | 6.195 | 11,846,457 | -0.01(-0.19%) |
May 26, 2015 | 6.217 | 6.225 | 6.168 | 6.207 | 8,555,271 | -0.10(-1.60%) |
May 22, 2015 | 6.328 | 6.308 | 6.308 | 6.308 | 18,100,114 | -0.00(-0.03%) |
May 21, 2015 | 6.350 | 6.350 | 6.299 | 6.310 | 10,376,656 | -0.04(-0.56%) |
May 20, 2015 | 6.352 | 6.380 | 6.326 | 6.346 | 11,653,664 | +0.06(+1.01%) |
May 19, 2015 | 6.302 | 6.328 | 6.265 | 6.283 | 9,677,350 | +0.06(+0.92%) |
May 18, 2015 | 6.193 | 6.265 | 6.158 | 6.225 | 13,415,524 | +0.07(+1.09%) |
May 15, 2015 | 6.120 | 6.170 | 6.078 | 6.158 | 15,267,102 | +0.07(+1.21%) |
May 14, 2015 | 6.098 | 6.112 | 6.070 | 6.084 | 8,302,802 | -0.01(-0.16%) |
May 13, 2015 | 6.116 | 6.166 | 6.082 | 6.094 | 9,151,260 | +0.01(+0.23%) |
May 12, 2015 | 6.070 | 6.121 | 6.065 | 6.080 | 18,885,450 | -0.12(-1.98%) |
May 11, 2015 | 6.261 | 6.277 | 6.189 | 6.203 | 14,904,162 | +0.02(+0.26%) |
May 08, 2015 | 6.170 | 6.193 | 6.142 | 6.187 | 12,673,193 | +0.08(+1.30%) |
May 07, 2015 | 6.150 | 6.168 | 6.072 | 6.108 | 18,999,252 | +0.04(+0.65%) |
May 06, 2015 | 6.118 | 6.128 | 6.047 | 6.068 | 14,830,731 | -0.12(-1.92%) |
May 05, 2015 | 6.175 | 6.213 | 6.164 | 6.187 | 11,948,336 | -0.06(-1.01%) |
May 04, 2015 | 6.292 | 6.342 | 6.251 | 6.251 | 14,468,976 | +0.07(+1.12%) |
May 01, 2015 | 6.150 | 6.194 | 6.142 | 6.181 | 8,616,839 | +0.04(+0.68%) |
Apr 30, 2015 | 6.138 | 6.158 | 6.118 | 6.140 | 17,926,010 | -0.03(-0.55%) |
Apr 29, 2015 | 6.160 | 6.211 | 6.155 | 6.174 | 18,968,760 | -0.03(-0.42%) |
Apr 28, 2015 | 6.199 | 6.257 | 6.142 | 6.199 | 27,668,466 | -0.01(-0.10%) |
Apr 27, 2015 | 6.255 | 6.318 | 6.140 | 6.205 | 31,681,876 | -0.10(-1.57%) |
Apr 24, 2015 | 6.435 | 6.548 | 6.233 | 6.304 | 78,165,840 | -0.62(-9.01%) |
Apr 23, 2015 | 6.849 | 6.972 | 6.740 | 6.929 | 27,755,576 | +0.08(+1.16%) |
Apr 22, 2015 | 6.806 | 6.881 | 6.776 | 6.849 | 26,200,818 | +0.00(+0.03%) |
Apr 21, 2015 | 6.812 | 6.889 | 6.812 | 6.847 | 23,623,016 | +0.01(+0.09%) |
Apr 20, 2015 | 6.833 | 6.866 | 6.795 | 6.841 | 24,647,798 | -0.11(-1.65%) |
Apr 17, 2015 | 6.952 | 6.973 | 6.869 | 6.956 | 12,060,897 | -0.04(-0.59%) |
Apr 16, 2015 | 7.012 | 7.044 | 6.965 | 6.998 | 13,273,073 | -0.17(-2.32%) |
Apr 15, 2015 | 7.085 | 7.172 | 7.040 | 7.164 | 11,522,081 | +0.01(+0.08%) |
Apr 14, 2015 | 7.180 | 7.214 | 7.155 | 7.159 | 8,012,192 | -0.02(-0.28%) |
Apr 13, 2015 | 7.155 | 7.222 | 7.135 | 7.178 | 9,265,980 | -0.02(-0.25%) |
Apr 10, 2015 | 7.166 | 7.198 | 7.133 | 7.196 | 8,264,096 | +0.06(+0.81%) |
Apr 09, 2015 | 7.087 | 7.147 | 7.071 | 7.139 | 11,821,991 | +0.05(+0.67%) |
Apr 08, 2015 | 7.053 | 7.105 | 7.020 | 7.091 | 9,288,943 | +0.14(+2.02%) |
Apr 07, 2015 | 6.851 | 6.969 | 6.843 | 6.950 | 24,221,462 | +0.10(+1.50%) |
Apr 06, 2015 | 6.883 | 6.900 | 6.839 | 6.847 | 8,850,811 | -0.02(-0.26%) |
Apr 02, 2015 | 6.867 | 6.865 | 6.865 | 6.865 | 12,706,208 | +0.00(+0.00%) |
Apr 01, 2015 | 6.903 | 6.937 | 6.849 | 6.865 | 16,796,182 | -0.09(-1.25%) |
Mar 31, 2015 | 7.051 | 7.057 | 6.952 | 6.952 | 14,402,135 | -0.14(-1.96%) |
Mar 30, 2015 | 7.089 | 7.131 | 7.061 | 7.091 | 10,064,778 | +0.06(+0.79%) |
Mar 27, 2015 | 6.994 | 7.069 | 6.931 | 7.036 | 18,614,166 | +0.11(+1.57%) |
Mar 26, 2015 | 6.891 | 6.975 | 6.814 | 6.927 | 27,413,646 | -0.01(-0.20%) |
Mar 25, 2015 | 7.091 | 7.107 | 6.935 | 6.940 | 12,566,743 | -0.14(-1.96%) |
Mar 24, 2015 | 7.109 | 7.137 | 7.079 | 7.079 | 13,298,876 | -0.05(-0.75%) |
Mar 23, 2015 | 7.077 | 7.166 | 7.061 | 7.133 | 9,710,420 | -0.02(-0.33%) |
Mar 20, 2015 | 7.206 | 7.264 | 7.157 | 7.157 | 10,542,953 | +0.03(+0.36%) |
Mar 19, 2015 | 7.119 | 7.204 | 7.109 | 7.131 | 10,781,804 | -0.04(-0.61%) |
Mar 18, 2015 | 7.016 | 7.194 | 7.016 | 7.174 | 11,034,793 | +0.10(+1.43%) |
Mar 17, 2015 | 7.075 | 7.097 | 7.024 | 7.073 | 8,944,616 | -0.09(-1.19%) |
Mar 16, 2015 | 7.087 | 7.170 | 7.044 | 7.159 | 9,908,778 | +0.18(+2.58%) |
Mar 13, 2015 | 6.968 | 6.996 | 6.946 | 6.978 | 7,423,640 | -0.00(-0.06%) |
Mar 12, 2015 | 6.915 | 7.026 | 6.911 | 6.982 | 10,082,599 | +0.12(+1.73%) |
Mar 11, 2015 | 6.863 | 6.931 | 6.818 | 6.863 | 9,848,113 | -0.01(-0.17%) |
Mar 10, 2015 | 6.883 | 6.893 | 6.831 | 6.875 | 16,598,600 | -0.03(-0.40%) |
Mar 09, 2015 | 6.887 | 6.976 | 6.867 | 6.903 | 16,862,048 | -0.08(-1.16%) |
Mar 06, 2015 | 7.010 | 7.038 | 6.952 | 6.984 | 16,264,652 | -0.05(-0.70%) |
Mar 05, 2015 | 7.135 | 7.153 | 7.008 | 7.034 | 19,785,526 | -0.12(-1.74%) |
Mar 04, 2015 | 7.228 | 7.277 | 7.145 | 7.159 | 11,472,209 | -0.15(-2.06%) |
Mar 03, 2015 | 7.307 | 7.351 | 7.295 | 7.309 | 12,355,215 | +0.06(+0.76%) |
Mar 02, 2015 | 7.275 | 7.275 | 7.224 | 7.254 | 8,138,739 | -0.02(-0.30%) |
Feb 27, 2015 | 7.275 | 7.313 | 7.222 | 7.275 | 11,601,108 | +0.03(+0.36%) |
Feb 26, 2015 | 7.208 | 7.271 | 7.190 | 7.250 | 7,081,019 | -0.04(-0.52%) |
Feb 25, 2015 | 7.333 | 7.377 | 7.246 | 7.287 | 11,357,534 | +0.00(+0.05%) |
Feb 24, 2015 | 7.196 | 7.291 | 7.190 | 7.283 | 7,888,102 | +0.11(+1.55%) |
Feb 23, 2015 | 7.208 | 7.224 | 7.164 | 7.172 | 9,221,492 | -0.14(-1.98%) |
Feb 20, 2015 | 7.250 | 7.325 | 7.222 | 7.317 | 7,686,509 | -0.06(-0.75%) |
Feb 19, 2015 | 7.309 | 7.387 | 7.295 | 7.373 | 10,301,545 | +0.14(+1.92%) |
Feb 18, 2015 | 7.246 | 7.248 | 7.220 | 7.234 | 10,184,619 | +0.07(+0.91%) |
Feb 17, 2015 | 7.198 | 7.236 | 7.123 | 7.168 | 12,529,773 | -0.09(-1.17%) |
Feb 13, 2015 | 7.309 | 7.254 | 7.254 | 7.254 | 14,853,679 | -0.03(-0.35%) |
Feb 12, 2015 | 7.305 | 7.341 | 7.252 | 7.279 | 13,483,304 | +0.08(+1.10%) |
Feb 11, 2015 | 7.210 | 7.256 | 7.178 | 7.200 | 8,264,499 | -0.03(-0.44%) |
Feb 10, 2015 | 7.232 | 7.256 | 7.145 | 7.232 | 10,140,323 | +0.06(+0.80%) |
Feb 09, 2015 | 7.105 | 7.228 | 7.077 | 7.174 | 13,685,426 | +0.09(+1.20%) |
Feb 06, 2015 | 7.073 | 7.155 | 7.046 | 7.089 | 12,468,285 | +0.00(+0.06%) |
Feb 05, 2015 | 6.964 | 7.085 | 6.964 | 7.085 | 11,708,401 | +0.19(+2.79%) |
Feb 04, 2015 | 6.909 | 6.984 | 6.865 | 6.893 | 10,774,669 | +0.05(+0.75%) |
Feb 03, 2015 | 6.845 | 6.859 | 6.784 | 6.841 | 9,909,656 | +0.03(+0.49%) |
Feb 02, 2015 | 6.875 | 6.885 | 6.748 | 6.808 | 9,234,399 | +0.05(+0.79%) |
Jan 30, 2015 | 6.847 | 6.871 | 6.748 | 6.754 | 12,268,176 | -0.11(-1.56%) |
Jan 29, 2015 | 6.925 | 6.925 | 6.770 | 6.861 | 13,114,747 | -0.10(-1.48%) |
Jan 28, 2015 | 7.012 | 7.042 | 6.957 | 6.964 | 12,367,885 | +0.00(+0.00%) |
Jan 27, 2015 | 6.903 | 7.018 | 6.887 | 6.964 | 16,688,889 | -0.11(-1.54%) |
Jan 26, 2015 | 7.026 | 7.099 | 7.026 | 7.073 | 10,327,182 | +0.04(+0.54%) |
Jan 23, 2015 | 7.091 | 7.105 | 6.996 | 7.036 | 17,772,070 | -0.06(-0.84%) |
Jan 22, 2015 | 7.034 | 7.099 | 6.984 | 7.095 | 15,572,678 | +0.12(+1.73%) |
Jan 21, 2015 | 6.958 | 6.984 | 6.903 | 6.974 | 12,650,599 | +0.12(+1.71%) |
Jan 20, 2015 | 6.867 | 6.913 | 6.802 | 6.857 | 7,715,098 | +0.01(+0.09%) |
Jan 16, 2015 | 6.798 | 6.855 | 6.744 | 6.851 | 12,387,791 | +0.08(+1.17%) |
Jan 15, 2015 | 6.717 | 6.877 | 6.717 | 6.772 | 17,516,906 | +0.06(+0.83%) |
Jan 14, 2015 | 6.728 | 6.739 | 6.675 | 6.717 | 10,956,836 | +0.01(+0.09%) |
Jan 13, 2015 | 6.697 | 6.758 | 6.663 | 6.711 | 15,844,543 | +0.07(+1.01%) |
Jan 12, 2015 | 6.740 | 6.758 | 6.621 | 6.643 | 17,684,728 | -0.01(-0.12%) |
Jan 09, 2015 | 6.847 | 6.905 | 6.560 | 6.651 | 26,805,764 | +0.29(+4.52%) |
Jan 08, 2015 | 6.351 | 6.404 | 6.344 | 6.364 | 17,775,218 | +0.03(+0.53%) |
Jan 07, 2015 | 6.223 | 6.380 | 6.218 | 6.330 | 29,270,210 | +0.13(+2.11%) |
Jan 06, 2015 | 6.221 | 6.283 | 6.100 | 6.199 | 16,765,524 | -0.04(-0.70%) |
Jan 05, 2015 | 6.277 | 6.290 | 6.211 | 6.243 | 12,746,937 | -0.08(-1.25%) |
Jan 02, 2015 | 6.388 | 6.390 | 6.275 | 6.322 | 16,905,872 | +0.09(+1.40%) |
Dec 31, 2014 | 6.286 | 6.235 | 6.235 | 6.235 | 13,872,785 | -0.00(-0.03%) |
Dec 30, 2014 | 6.344 | 6.364 | 6.223 | 6.237 | 7,218,954 | -0.06(-1.01%) |
Dec 29, 2014 | 6.308 | 6.346 | 6.298 | 6.300 | 4,219,422 | -0.00(-0.03%) |
Dec 26, 2014 | 6.382 | 6.382 | 6.302 | 6.302 | 3,190,816 | +0.01(+0.19%) |
Dec 24, 2014 | 6.231 | 6.290 | 6.290 | 6.290 | 11,716,232 | -0.06(-0.97%) |
Dec 23, 2014 | 6.277 | 6.360 | 6.275 | 6.352 | 10,938,485 | -0.01(-0.16%) |
Dec 22, 2014 | 6.330 | 6.380 | 6.302 | 6.362 | 12,251,974 | -0.01(-0.09%) |
Dec 19, 2014 | 6.449 | 6.465 | 6.362 | 6.368 | 17,986,782 | -0.08(-1.29%) |
Dec 18, 2014 | 6.290 | 6.461 | 6.290 | 6.451 | 23,683,106 | +0.24(+3.83%) |
Dec 17, 2014 | 6.120 | 6.223 | 6.090 | 6.213 | 24,185,178 | +0.07(+1.13%) |
Dec 16, 2014 | 6.047 | 6.219 | 6.027 | 6.144 | 23,570,832 | +0.02(+0.39%) |
Dec 15, 2014 | 6.140 | 6.183 | 6.082 | 6.120 | 17,821,720 | -0.08(-1.25%) |
Dec 12, 2014 | 6.211 | 6.286 | 6.193 | 6.197 | 17,325,516 | -0.08(-1.20%) |
Dec 11, 2014 | 6.138 | 6.310 | 6.116 | 6.273 | 20,877,658 | +0.05(+0.80%) |
Dec 10, 2014 | 6.356 | 6.378 | 6.221 | 6.223 | 12,735,801 | -0.15(-2.39%) |
Dec 09, 2014 | 6.366 | 6.431 | 6.292 | 6.376 | 20,477,940 | -0.03(-0.43%) |
Dec 08, 2014 | 6.397 | 6.453 | 6.340 | 6.403 | 29,113,130 | -0.27(-4.02%) |
Dec 05, 2014 | 6.706 | 6.717 | 6.637 | 6.672 | 54,655,564 | -0.11(-1.56%) |
Dec 04, 2014 | 6.806 | 6.823 | 6.757 | 6.778 | 10,477,752 | -0.13(-1.92%) |
Dec 03, 2014 | 6.848 | 6.915 | 6.787 | 6.911 | 8,592,519 | +0.06(+0.91%) |
Dec 02, 2014 | 6.810 | 6.861 | 6.758 | 6.848 | 9,195,446 | -0.07(-1.05%) |
Dec 01, 2014 | 6.907 | 6.972 | 6.893 | 6.921 | 10,925,573 | +0.00(+0.00%) |
Nov 28, 2014 | 6.908 | 6.961 | 6.867 | 6.921 | 8,334,650 | -0.00(-0.04%) |
Nov 26, 2014 | 6.853 | 6.924 | 6.924 | 6.924 | 42,222,836 | +0.10(+1.48%) |
Nov 25, 2014 | 6.832 | 6.864 | 6.790 | 6.823 | 13,230,340 | -0.08(-1.16%) |
Nov 24, 2014 | 6.799 | 6.933 | 6.775 | 6.903 | 20,004,502 | +0.18(+2.67%) |
Nov 21, 2014 | 6.658 | 6.729 | 6.633 | 6.723 | 9,874,947 | +0.16(+2.42%) |
Nov 20, 2014 | 6.721 | 6.753 | 6.520 | 6.565 | 30,557,154 | -0.10(-1.44%) |
Nov 19, 2014 | 6.683 | 6.692 | 6.638 | 6.661 | 15,855,250 | -0.01(-0.16%) |
Nov 18, 2014 | 6.752 | 6.789 | 6.625 | 6.672 | 15,898,452 | -0.07(-0.97%) |
Nov 17, 2014 | 6.738 | 6.827 | 6.732 | 6.737 | 9,084,167 | +0.01(+0.22%) |
Nov 14, 2014 | 6.722 | 6.728 | 6.681 | 6.722 | 6,994,338 | -0.01(-0.18%) |
Nov 13, 2014 | 6.740 | 6.765 | 6.710 | 6.734 | 7,519,429 | +0.08(+1.21%) |
Nov 12, 2014 | 6.649 | 6.703 | 6.637 | 6.654 | 12,947,536 | -0.00(-0.06%) |
Nov 11, 2014 | 6.703 | 6.724 | 6.643 | 6.658 | 9,000,669 | -0.06(-0.84%) |
Nov 10, 2014 | 6.724 | 6.762 | 6.698 | 6.715 | 9,109,093 | -0.02(-0.35%) |
Nov 07, 2014 | 6.701 | 6.765 | 6.701 | 6.738 | 13,213,901 | +0.04(+0.62%) |
Nov 06, 2014 | 6.687 | 6.725 | 6.670 | 6.697 | 7,194,704 | +0.01(+0.13%) |
Nov 05, 2014 | 6.709 | 6.751 | 6.625 | 6.688 | 11,106,927 | +0.05(+0.69%) |
Nov 04, 2014 | 6.641 | 6.669 | 6.611 | 6.642 | 7,440,796 | +0.00(+0.04%) |
Nov 03, 2014 | 6.610 | 6.665 | 6.603 | 6.639 | 10,242,196 | +0.01(+0.21%) |
Oct 31, 2014 | 6.563 | 6.630 | 6.540 | 6.625 | 17,408,988 | +0.16(+2.48%) |
Oct 30, 2014 | 6.363 | 6.484 | 6.350 | 6.465 | 14,335,299 | +0.12(+1.94%) |
Oct 29, 2014 | 6.283 | 6.357 | 6.274 | 6.342 | 13,915,311 | +0.13(+2.02%) |
Oct 28, 2014 | 6.164 | 6.221 | 6.155 | 6.216 | 16,762,395 | +0.08(+1.26%) |
Oct 27, 2014 | 6.141 | 6.162 | 6.162 | 6.139 | 17,904,662 | -0.02(-0.37%) |
Oct 24, 2014 | 6.114 | 6.210 | 6.090 | 6.162 | 14,429,997 | +0.07(+1.12%) |
Oct 23, 2014 | 6.162 | 6.188 | 6.091 | 6.093 | 11,607,586 | -0.02(-0.37%) |
Oct 22, 2014 | 6.147 | 6.193 | 6.104 | 6.116 | 8,785,054 | -0.06(-1.03%) |
Oct 21, 2014 | 6.157 | 6.199 | 6.104 | 6.179 | 22,694,350 | +0.01(+0.19%) |
Oct 20, 2014 | 6.100 | 6.188 | 6.093 | 6.168 | 22,116,854 | +0.02(+0.34%) |
Oct 17, 2014 | 6.245 | 6.303 | 6.120 | 6.147 | 33,696,184 | -0.09(-1.38%) |
Oct 16, 2014 | 6.177 | 6.267 | 6.109 | 6.233 | 22,451,852 | -0.12(-1.96%) |
Oct 15, 2014 | 6.327 | 6.436 | 6.277 | 6.358 | 33,416,448 | -0.03(-0.50%) |
Oct 14, 2014 | 6.263 | 6.490 | 6.263 | 6.390 | 27,938,196 | +0.11(+1.76%) |
Oct 13, 2014 | 6.298 | 6.412 | 6.269 | 6.279 | 33,559,732 | +0.10(+1.64%) |
Oct 10, 2014 | 6.136 | 6.251 | 6.082 | 6.178 | 59,114,052 | +0.34(+5.74%) |
Oct 09, 2014 | 5.888 | 5.912 | 5.813 | 5.842 | 25,261,934 | -0.09(-1.59%) |
Oct 08, 2014 | 5.925 | 5.951 | 5.809 | 5.937 | 23,343,128 | +0.01(+0.20%) |
Oct 07, 2014 | 6.082 | 6.141 | 5.909 | 5.925 | 41,398,388 | -0.07(-1.21%) |
Oct 06, 2014 | 5.943 | 6.012 | 5.926 | 5.998 | 11,466,434 | +0.09(+1.55%) |
Oct 03, 2014 | 5.895 | 5.923 | 5.879 | 5.906 | 13,843,080 | +0.04(+0.74%) |
Oct 02, 2014 | 5.895 | 5.906 | 5.841 | 5.863 | 14,588,180 | -0.06(-0.93%) |