Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.160 | 5.190 | 5.040 | 5.120 | 740,074 | -0.01(-0.19%) |
Oct 29, 2015 | 5.290 | 5.340 | 5.120 | 5.130 | 1,187,964 | -0.16(-3.02%) |
Oct 28, 2015 | 5.150 | 5.350 | 5.050 | 5.290 | 2,167,339 | +0.17(+3.32%) |
Oct 27, 2015 | 5.200 | 5.250 | 5.010 | 5.120 | 1,356,072 | -0.13(-2.48%) |
Oct 26, 2015 | 5.300 | 5.390 | 5.195 | 5.250 | 1,253,712 | -0.04(-0.76%) |
Oct 23, 2015 | 5.330 | 5.400 | 5.095 | 5.290 | 1,698,763 | +0.00(+0.00%) |
Oct 22, 2015 | 5.150 | 5.320 | 5.030 | 5.290 | 1,642,269 | +0.18(+3.52%) |
Oct 21, 2015 | 5.150 | 5.280 | 5.010 | 5.110 | 1,682,539 | -0.10(-1.92%) |
Oct 20, 2015 | 5.360 | 5.391 | 5.180 | 5.210 | 1,859,316 | -0.18(-3.34%) |
Oct 19, 2015 | 5.340 | 5.540 | 5.175 | 5.390 | 1,269,587 | +0.04(+0.75%) |
Oct 16, 2015 | 5.500 | 5.570 | 5.240 | 5.350 | 1,652,744 | -0.13(-2.37%) |
Oct 15, 2015 | 5.000 | 5.480 | 4.930 | 5.480 | 2,759,634 | +0.48(+9.60%) |
Oct 14, 2015 | 4.850 | 5.020 | 4.820 | 5.000 | 2,148,887 | +0.18(+3.73%) |
Oct 13, 2015 | 4.920 | 5.010 | 4.820 | 4.820 | 1,919,333 | -0.11(-2.23%) |
Oct 12, 2015 | 5.130 | 5.130 | 4.910 | 4.930 | 1,595,297 | -0.16(-3.14%) |
Oct 09, 2015 | 4.970 | 5.154 | 4.870 | 5.090 | 1,274,303 | +0.13(+2.62%) |
Oct 08, 2015 | 4.950 | 5.020 | 4.770 | 4.960 | 1,368,632 | -0.02(-0.40%) |
Oct 07, 2015 | 4.940 | 5.090 | 4.790 | 4.980 | 1,597,631 | +0.06(+1.22%) |
Oct 06, 2015 | 5.060 | 5.080 | 4.710 | 4.920 | 1,991,488 | -0.15(-2.96%) |
Oct 05, 2015 | 5.200 | 5.210 | 4.950 | 5.070 | 2,555,794 | -0.04(-0.78%) |
Oct 02, 2015 | 4.530 | 5.120 | 4.490 | 5.110 | 3,097,841 | +0.57(+12.56%) |
Oct 01, 2015 | 4.580 | 4.640 | 4.440 | 4.540 | 2,907,595 | -0.02(-0.44%) |
Sep 30, 2015 | 4.610 | 4.770 | 4.530 | 4.560 | 2,534,036 | +0.00(+0.00%) |
Sep 29, 2015 | 4.780 | 4.990 | 4.445 | 4.560 | 3,323,947 | -0.22(-4.60%) |
Sep 28, 2015 | 4.880 | 4.970 | 4.600 | 4.780 | 3,248,308 | -0.15(-3.04%) |
Sep 25, 2015 | 5.180 | 5.320 | 4.790 | 4.930 | 3,315,279 | -0.16(-3.14%) |
Sep 24, 2015 | 5.050 | 5.140 | 4.930 | 5.090 | 1,095,180 | +0.00(+0.00%) |
Sep 23, 2015 | 5.190 | 5.275 | 5.060 | 5.090 | 1,081,258 | -0.09(-1.74%) |
Sep 22, 2015 | 5.260 | 5.331 | 5.095 | 5.180 | 1,872,577 | -0.18(-3.36%) |
Sep 21, 2015 | 5.500 | 5.680 | 5.240 | 5.360 | 2,311,327 | -0.09(-1.65%) |
Sep 18, 2015 | 5.800 | 5.870 | 5.440 | 5.450 | 4,008,461 | -0.46(-7.78%) |
Sep 17, 2015 | 5.730 | 5.920 | 5.680 | 5.910 | 1,317,593 | +0.17(+2.96%) |
Sep 16, 2015 | 5.890 | 5.890 | 5.670 | 5.740 | 1,211,983 | -0.16(-2.71%) |
Sep 15, 2015 | 5.910 | 5.970 | 5.840 | 5.900 | 525,656 | +0.03(+0.51%) |
Sep 14, 2015 | 5.880 | 5.930 | 5.720 | 5.870 | 1,071,041 | -0.01(-0.17%) |
Sep 11, 2015 | 5.880 | 5.925 | 5.720 | 5.880 | 811,326 | -0.05(-0.84%) |
Sep 10, 2015 | 5.710 | 5.980 | 5.710 | 5.930 | 1,018,507 | +0.21(+3.67%) |
Sep 09, 2015 | 5.920 | 5.960 | 5.700 | 5.720 | 1,175,425 | -0.14(-2.39%) |
Sep 08, 2015 | 5.740 | 5.890 | 5.645 | 5.860 | 1,464,296 | +0.24(+4.27%) |
Sep 04, 2015 | 5.690 | 5.620 | 5.620 | 5.620 | 1,630,300 | -0.15(-2.60%) |
Sep 03, 2015 | 5.950 | 6.010 | 5.760 | 5.770 | 1,423,153 | -0.18(-3.03%) |
Sep 02, 2015 | 5.770 | 5.950 | 5.630 | 5.950 | 1,741,135 | +0.29(+5.12%) |
Sep 01, 2015 | 5.760 | 5.910 | 5.660 | 5.660 | 2,304,907 | -0.24(-4.07%) |
Aug 31, 2015 | 5.940 | 6.040 | 5.840 | 5.900 | 2,187,281 | -0.04(-0.67%) |
Aug 28, 2015 | 5.780 | 5.950 | 5.780 | 5.940 | 1,103,213 | +0.10(+1.71%) |
Aug 27, 2015 | 5.710 | 5.905 | 5.640 | 5.840 | 1,624,482 | +0.16(+2.82%) |
Aug 26, 2015 | 5.540 | 5.680 | 5.360 | 5.680 | 1,974,406 | +0.25(+4.60%) |
Aug 25, 2015 | 5.430 | 5.615 | 5.280 | 5.430 | 2,469,732 | +0.20(+3.82%) |
Aug 24, 2015 | 5.230 | 5.540 | 5.130 | 5.230 | 3,137,305 | -0.22(-4.04%) |
Aug 21, 2015 | 5.150 | 5.550 | 5.130 | 5.450 | 1,903,373 | +0.17(+3.22%) |
Aug 20, 2015 | 5.550 | 5.580 | 5.270 | 5.280 | 1,257,490 | -0.33(-5.88%) |
Aug 19, 2015 | 5.630 | 5.730 | 5.550 | 5.610 | 815,945 | -0.06(-1.06%) |
Aug 18, 2015 | 5.810 | 5.900 | 5.650 | 5.670 | 1,045,281 | -0.21(-3.57%) |
Aug 17, 2015 | 5.700 | 5.880 | 5.590 | 5.880 | 841,449 | +0.18(+3.16%) |
Aug 14, 2015 | 5.720 | 5.877 | 5.620 | 5.700 | 1,029,550 | -0.01(-0.18%) |
Aug 13, 2015 | 5.980 | 6.040 | 5.700 | 5.710 | 983,398 | -0.29(-4.83%) |
Aug 12, 2015 | 5.710 | 6.040 | 5.690 | 6.000 | 1,652,455 | +0.24(+4.17%) |
Aug 11, 2015 | 5.790 | 6.005 | 5.730 | 5.760 | 2,458,696 | -0.05(-0.86%) |
Aug 10, 2015 | 5.740 | 5.860 | 5.740 | 5.810 | 1,442,300 | +0.09(+1.57%) |
Aug 07, 2015 | 5.820 | 5.840 | 5.534 | 5.720 | 2,093,856 | -0.06(-1.04%) |
Aug 06, 2015 | 6.090 | 6.210 | 5.680 | 5.780 | 3,060,486 | -0.32(-5.25%) |
Aug 05, 2015 | 5.940 | 6.230 | 5.870 | 6.100 | 3,931,026 | +0.29(+4.99%) |
Aug 04, 2015 | 5.700 | 5.840 | 5.610 | 5.810 | 1,715,441 | +0.12(+2.11%) |
Aug 03, 2015 | 6.040 | 6.090 | 5.670 | 5.690 | 1,635,243 | -0.12(-2.07%) |
Jul 31, 2015 | 5.780 | 5.855 | 5.710 | 5.810 | 1,009,341 | +0.06(+1.04%) |
Jul 30, 2015 | 5.710 | 5.775 | 5.610 | 5.750 | 1,665,278 | -0.01(-0.17%) |
Jul 29, 2015 | 5.840 | 5.930 | 5.705 | 5.760 | 1,631,747 | -0.08(-1.37%) |
Jul 28, 2015 | 6.010 | 6.050 | 5.770 | 5.840 | 2,948,673 | -0.16(-2.67%) |
Jul 27, 2015 | 6.090 | 6.133 | 5.880 | 6.000 | 1,847,560 | -0.19(-3.07%) |
Jul 24, 2015 | 6.550 | 6.560 | 6.190 | 6.190 | 1,284,077 | -0.40(-6.07%) |
Jul 23, 2015 | 6.660 | 6.710 | 6.550 | 6.590 | 1,109,342 | -0.06(-0.90%) |
Jul 22, 2015 | 6.110 | 6.650 | 6.000 | 6.650 | 3,792,813 | -0.08(-1.19%) |
Jul 21, 2015 | 6.800 | 6.810 | 6.640 | 6.730 | 1,246,756 | -0.06(-0.88%) |
Jul 20, 2015 | 6.910 | 6.980 | 6.740 | 6.790 | 954,161 | -0.13(-1.88%) |
Jul 17, 2015 | 6.950 | 6.970 | 6.800 | 6.920 | 913,622 | -0.01(-0.14%) |
Jul 16, 2015 | 6.960 | 6.990 | 6.870 | 6.930 | 2,364,922 | +0.05(+0.73%) |
Jul 15, 2015 | 7.100 | 7.240 | 6.880 | 6.880 | 1,025,664 | -0.23(-3.23%) |
Jul 14, 2015 | 6.980 | 7.180 | 6.910 | 7.110 | 1,179,420 | +0.14(+2.01%) |
Jul 13, 2015 | 6.870 | 6.980 | 6.810 | 6.970 | 856,959 | +0.13(+1.90%) |
Jul 10, 2015 | 6.840 | 6.860 | 6.705 | 6.840 | 1,586,282 | +0.09(+1.33%) |
Jul 09, 2015 | 6.730 | 6.810 | 6.700 | 6.750 | 1,598,640 | +0.14(+2.12%) |
Jul 08, 2015 | 6.760 | 6.800 | 6.560 | 6.610 | 1,416,212 | -0.22(-3.22%) |
Jul 07, 2015 | 6.830 | 6.880 | 6.665 | 6.830 | 2,336,758 | +0.03(+0.44%) |
Jul 06, 2015 | 6.830 | 7.010 | 6.775 | 6.800 | 1,842,946 | -0.09(-1.31%) |
Jul 02, 2015 | 7.050 | 6.890 | 6.890 | 6.890 | 1,166,400 | -0.13(-1.85%) |
Jul 01, 2015 | 7.280 | 7.310 | 6.990 | 7.020 | 3,680,575 | -0.19(-2.64%) |
Jun 30, 2015 | 7.130 | 7.270 | 7.130 | 7.210 | 1,863,013 | +0.15(+2.12%) |
Jun 29, 2015 | 7.330 | 7.420 | 7.050 | 7.060 | 1,565,031 | -0.37(-4.98%) |
Jun 26, 2015 | 7.610 | 7.660 | 7.315 | 7.430 | 2,311,597 | -0.18(-2.37%) |
Jun 25, 2015 | 7.690 | 7.700 | 7.510 | 7.610 | 904,204 | -0.02(-0.26%) |
Jun 24, 2015 | 7.860 | 7.900 | 7.600 | 7.630 | 1,451,504 | -0.27(-3.42%) |
Jun 23, 2015 | 7.900 | 8.000 | 7.780 | 7.900 | 867,306 | -0.03(-0.38%) |
Jun 22, 2015 | 7.800 | 8.040 | 7.680 | 7.930 | 1,757,933 | +0.16(+2.06%) |
Jun 19, 2015 | 7.580 | 7.800 | 7.550 | 7.770 | 2,481,557 | +0.23(+3.05%) |
Jun 18, 2015 | 7.140 | 7.560 | 7.120 | 7.540 | 1,510,524 | +0.42(+5.90%) |
Jun 17, 2015 | 7.160 | 7.280 | 7.030 | 7.120 | 1,589,206 | -0.02(-0.28%) |
Jun 16, 2015 | 7.180 | 7.215 | 7.075 | 7.140 | 1,237,325 | -0.04(-0.56%) |
Jun 15, 2015 | 7.490 | 7.490 | 7.090 | 7.180 | 2,046,422 | -0.38(-5.03%) |
Jun 12, 2015 | 7.700 | 7.760 | 7.495 | 7.560 | 1,573,731 | -0.17(-2.20%) |
Jun 11, 2015 | 7.750 | 7.800 | 7.685 | 7.730 | 1,302,318 | -0.01(-0.13%) |
Jun 10, 2015 | 7.700 | 7.820 | 7.600 | 7.740 | 1,586,105 | +0.07(+0.91%) |
Jun 09, 2015 | 7.740 | 7.750 | 7.530 | 7.670 | 1,490,849 | -0.06(-0.78%) |
Jun 08, 2015 | 7.670 | 7.760 | 7.520 | 7.730 | 1,861,061 | +0.07(+0.91%) |
Jun 05, 2015 | 7.640 | 7.680 | 7.490 | 7.660 | 883,674 | +0.02(+0.26%) |
Jun 04, 2015 | 7.670 | 7.795 | 7.560 | 7.640 | 1,172,846 | -0.08(-0.97%) |
Jun 03, 2015 | 7.780 | 7.800 | 7.630 | 7.715 | 1,293,901 | -0.02(-0.19%) |
Jun 02, 2015 | 7.750 | 7.850 | 7.620 | 7.730 | 1,893,184 | -0.01(-0.13%) |
Jun 01, 2015 | 7.700 | 7.740 | 7.475 | 7.740 | 1,937,852 | +0.09(+1.18%) |
May 29, 2015 | 7.640 | 7.710 | 7.570 | 7.650 | 1,137,726 | +0.01(+0.13%) |
May 28, 2015 | 7.760 | 7.760 | 7.560 | 7.640 | 907,927 | -0.10(-1.29%) |
May 27, 2015 | 7.500 | 7.758 | 7.450 | 7.740 | 2,133,092 | +0.25(+3.34%) |
May 26, 2015 | 7.450 | 7.630 | 7.430 | 7.490 | 2,249,224 | -0.03(-0.40%) |
May 22, 2015 | 7.380 | 7.520 | 7.520 | 7.520 | 1,252,500 | +0.14(+1.90%) |
May 21, 2015 | 7.330 | 7.460 | 7.151 | 7.380 | 1,860,000 | +0.03(+0.41%) |
May 20, 2015 | 7.420 | 7.470 | 7.240 | 7.350 | 1,453,899 | -0.04(-0.54%) |
May 19, 2015 | 7.510 | 7.559 | 7.350 | 7.390 | 2,037,994 | -0.11(-1.47%) |
May 18, 2015 | 7.240 | 7.540 | 7.120 | 7.500 | 2,216,483 | +0.27(+3.73%) |
May 15, 2015 | 7.180 | 7.230 | 7.030 | 7.230 | 1,145,076 | +0.03(+0.42%) |
May 14, 2015 | 7.240 | 7.280 | 7.060 | 7.200 | 1,355,793 | -0.01(-0.14%) |
May 13, 2015 | 7.430 | 7.480 | 7.200 | 7.210 | 1,470,096 | -0.20(-2.70%) |
May 12, 2015 | 7.380 | 7.490 | 7.250 | 7.410 | 2,242,404 | -0.04(-0.54%) |
May 11, 2015 | 7.510 | 7.580 | 7.390 | 7.450 | 1,511,859 | -0.03(-0.40%) |
May 08, 2015 | 7.230 | 7.490 | 7.130 | 7.480 | 1,871,632 | +0.33(+4.62%) |
May 07, 2015 | 7.110 | 7.290 | 6.860 | 7.150 | 2,374,174 | +0.05(+0.70%) |
May 06, 2015 | 6.570 | 7.120 | 6.495 | 7.100 | 3,376,764 | +0.53(+8.07%) |
May 05, 2015 | 6.960 | 7.100 | 6.540 | 6.570 | 3,583,959 | -0.57(-8.05%) |
May 04, 2015 | 7.130 | 7.400 | 6.750 | 7.145 | 7,490,320 | +0.82(+13.05%) |
May 01, 2015 | 6.330 | 6.420 | 6.190 | 6.320 | 1,871,101 | +0.07(+1.12%) |
Apr 30, 2015 | 6.490 | 6.540 | 6.160 | 6.250 | 2,636,182 | -0.29(-4.43%) |
Apr 29, 2015 | 6.630 | 6.700 | 6.440 | 6.540 | 1,673,746 | -0.12(-1.80%) |
Apr 28, 2015 | 6.710 | 6.890 | 6.483 | 6.660 | 1,799,644 | -0.07(-1.04%) |
Apr 27, 2015 | 7.220 | 7.290 | 6.710 | 6.730 | 1,725,112 | -0.46(-6.40%) |
Apr 24, 2015 | 7.280 | 7.370 | 7.190 | 7.190 | 657,401 | -0.12(-1.64%) |
Apr 23, 2015 | 7.250 | 7.330 | 7.130 | 7.310 | 822,011 | +0.06(+0.83%) |
Apr 22, 2015 | 7.380 | 7.430 | 7.170 | 7.250 | 947,546 | -0.10(-1.36%) |
Apr 21, 2015 | 7.450 | 7.510 | 7.310 | 7.350 | 819,060 | -0.08(-1.08%) |
Apr 20, 2015 | 7.350 | 7.470 | 7.210 | 7.430 | 1,055,309 | +0.13(+1.78%) |
Apr 17, 2015 | 7.500 | 7.580 | 7.230 | 7.300 | 1,499,662 | -0.31(-4.07%) |
Apr 16, 2015 | 7.530 | 7.640 | 7.475 | 7.610 | 751,326 | +0.06(+0.79%) |
Apr 15, 2015 | 7.570 | 7.620 | 7.430 | 7.550 | 1,053,249 | +0.01(+0.13%) |
Apr 14, 2015 | 7.590 | 7.650 | 7.470 | 7.540 | 1,080,313 | -0.04(-0.53%) |
Apr 13, 2015 | 7.570 | 7.645 | 7.540 | 7.580 | 906,005 | +0.02(+0.26%) |
Apr 10, 2015 | 7.520 | 7.650 | 7.470 | 7.560 | 947,204 | +0.06(+0.80%) |
Apr 09, 2015 | 7.560 | 7.630 | 7.300 | 7.500 | 829,029 | -0.09(-1.19%) |
Apr 08, 2015 | 7.340 | 7.665 | 7.340 | 7.590 | 1,252,775 | +0.22(+2.99%) |
Apr 07, 2015 | 7.480 | 7.520 | 7.360 | 7.370 | 1,702,042 | -0.12(-1.60%) |
Apr 06, 2015 | 7.400 | 7.505 | 7.280 | 7.490 | 1,716,126 | +0.05(+0.67%) |
Apr 02, 2015 | 7.280 | 7.440 | 7.440 | 7.440 | 1,474,000 | +0.15(+1.99%) |
Apr 01, 2015 | 7.360 | 7.360 | 7.020 | 7.295 | 2,519,682 | -0.08(-1.02%) |
Mar 31, 2015 | 7.610 | 7.650 | 7.335 | 7.370 | 2,163,960 | -0.17(-2.25%) |
Mar 30, 2015 | 7.430 | 7.550 | 7.300 | 7.540 | 1,738,403 | +0.14(+1.89%) |
Mar 27, 2015 | 7.340 | 7.480 | 7.260 | 7.400 | 1,290,479 | +0.07(+0.95%) |
Mar 26, 2015 | 7.180 | 7.480 | 6.990 | 7.330 | 2,750,415 | +0.09(+1.24%) |
Mar 25, 2015 | 7.860 | 8.000 | 7.205 | 7.240 | 2,909,577 | -0.61(-7.77%) |
Mar 24, 2015 | 7.830 | 8.240 | 7.810 | 7.850 | 2,960,721 | +0.00(+0.00%) |
Mar 23, 2015 | 7.970 | 8.010 | 7.770 | 7.850 | 1,745,867 | -0.15(-1.88%) |
Mar 20, 2015 | 8.100 | 8.150 | 7.880 | 8.000 | 4,023,123 | -0.09(-1.11%) |
Mar 19, 2015 | 8.000 | 8.150 | 7.971 | 8.090 | 1,679,193 | +0.09(+1.12%) |
Mar 18, 2015 | 8.110 | 8.170 | 7.955 | 8.000 | 2,145,566 | -0.13(-1.60%) |
Mar 17, 2015 | 8.150 | 8.230 | 8.055 | 8.130 | 1,567,172 | -0.04(-0.49%) |
Mar 16, 2015 | 8.180 | 8.290 | 8.050 | 8.170 | 1,553,662 | +0.02(+0.25%) |
Mar 13, 2015 | 8.240 | 8.400 | 8.082 | 8.150 | 2,807,617 | -0.07(-0.85%) |
Mar 12, 2015 | 8.190 | 8.255 | 8.040 | 8.220 | 1,624,188 | +0.06(+0.74%) |
Mar 11, 2015 | 8.000 | 8.280 | 7.800 | 8.160 | 2,238,522 | +0.00(+0.00%) |
Mar 10, 2015 | 7.930 | 8.250 | 7.865 | 8.160 | 1,754,331 | +0.13(+1.62%) |
Mar 09, 2015 | 8.090 | 8.155 | 7.900 | 8.030 | 1,360,287 | -0.03(-0.37%) |
Mar 06, 2015 | 8.200 | 8.240 | 7.960 | 8.060 | 1,698,063 | -0.18(-2.18%) |
Mar 05, 2015 | 8.310 | 8.590 | 8.190 | 8.240 | 2,638,732 | -0.06(-0.72%) |
Mar 04, 2015 | 8.040 | 8.380 | 8.050 | 8.300 | 2,430,882 | +0.25(+3.11%) |
Mar 03, 2015 | 8.240 | 8.300 | 7.910 | 8.050 | 4,489,292 | -0.15(-1.83%) |
Mar 02, 2015 | 8.090 | 8.520 | 8.080 | 8.200 | 3,954,107 | +0.24(+3.02%) |
Feb 27, 2015 | 8.120 | 8.200 | 7.950 | 7.960 | 2,688,418 | -0.15(-1.85%) |
Feb 26, 2015 | 8.010 | 8.150 | 7.760 | 8.110 | 2,143,459 | -0.01(-0.12%) |
Feb 25, 2015 | 7.820 | 8.195 | 7.770 | 8.120 | 2,946,787 | +0.30(+3.84%) |
Feb 24, 2015 | 8.240 | 8.320 | 7.760 | 7.820 | 3,608,711 | -0.41(-4.98%) |
Feb 23, 2015 | 8.260 | 8.505 | 8.120 | 8.230 | 2,657,105 | -0.01(-0.12%) |
Feb 20, 2015 | 8.300 | 8.320 | 8.125 | 8.240 | 2,024,896 | -0.03(-0.36%) |
Feb 19, 2015 | 8.270 | 8.400 | 8.080 | 8.270 | 1,870,549 | -0.03(-0.36%) |
Feb 18, 2015 | 8.440 | 8.550 | 8.045 | 8.300 | 2,490,764 | -0.09(-1.07%) |
Feb 17, 2015 | 8.080 | 8.550 | 8.040 | 8.390 | 3,539,831 | +0.34(+4.22%) |
Feb 13, 2015 | 7.960 | 8.050 | 8.050 | 8.050 | 2,577,700 | +0.08(+1.00%) |
Feb 12, 2015 | 7.970 | 8.240 | 7.920 | 7.970 | 3,315,523 | +0.05(+0.63%) |
Feb 11, 2015 | 8.000 | 8.130 | 7.610 | 7.920 | 3,290,238 | -0.09(-1.12%) |
Feb 10, 2015 | 7.810 | 8.180 | 7.730 | 8.010 | 6,295,176 | +0.26(+3.35%) |
Feb 09, 2015 | 7.470 | 7.880 | 7.390 | 7.750 | 2,808,644 | +0.26(+3.47%) |
Feb 06, 2015 | 7.610 | 7.900 | 7.395 | 7.490 | 2,731,136 | -0.14(-1.90%) |
Feb 05, 2015 | 7.330 | 7.690 | 7.270 | 7.635 | 3,546,789 | +0.31(+4.30%) |
Feb 04, 2015 | 7.460 | 7.542 | 7.097 | 7.320 | 3,440,816 | -0.09(-1.21%) |
Feb 03, 2015 | 7.310 | 7.590 | 7.080 | 7.410 | 2,096,829 | +0.24(+3.35%) |
Feb 02, 2015 | 7.130 | 7.340 | 6.910 | 7.170 | 2,896,604 | +0.01(+0.14%) |
Jan 30, 2015 | 7.430 | 7.550 | 7.110 | 7.160 | 2,649,581 | -0.30(-4.02%) |
Jan 29, 2015 | 7.430 | 7.650 | 7.130 | 7.460 | 2,545,600 | +0.06(+0.81%) |
Jan 28, 2015 | 7.680 | 7.950 | 7.320 | 7.400 | 4,988,048 | -0.24(-3.14%) |
Jan 27, 2015 | 7.480 | 8.007 | 7.410 | 7.640 | 9,513,031 | -0.17(-2.11%) |
Jan 26, 2015 | 7.000 | 7.930 | 6.860 | 7.805 | 15,775,087 | +0.69(+9.77%) |
Jan 23, 2015 | 5.250 | 7.580 | 5.240 | 7.110 | 35,991,280 | +2.06(+40.79%) |
Jan 22, 2015 | 4.780 | 5.070 | 4.660 | 5.050 | 3,032,302 | +0.31(+6.54%) |
Jan 21, 2015 | 4.600 | 4.750 | 4.510 | 4.740 | 2,397,220 | +0.14(+3.04%) |
Jan 20, 2015 | 4.520 | 4.620 | 4.450 | 4.600 | 1,460,073 | +0.11(+2.45%) |
Jan 16, 2015 | 4.200 | 4.530 | 4.190 | 4.490 | 2,488,291 | +0.27(+6.40%) |
Jan 15, 2015 | 4.610 | 4.620 | 4.210 | 4.220 | 1,784,224 | -0.37(-8.06%) |
Jan 14, 2015 | 4.470 | 4.645 | 4.370 | 4.590 | 1,039,952 | +0.06(+1.32%) |
Jan 13, 2015 | 4.760 | 4.850 | 4.460 | 4.530 | 2,060,897 | -0.16(-3.41%) |
Jan 12, 2015 | 4.690 | 4.755 | 4.600 | 4.690 | 919,789 | +0.02(+0.43%) |
Jan 09, 2015 | 4.740 | 4.740 | 4.590 | 4.670 | 753,874 | -0.06(-1.27%) |
Jan 08, 2015 | 4.590 | 4.760 | 4.480 | 4.730 | 2,053,560 | +0.21(+4.65%) |
Jan 07, 2015 | 4.590 | 4.660 | 4.480 | 4.520 | 1,178,944 | -0.02(-0.44%) |
Jan 06, 2015 | 4.800 | 4.820 | 4.480 | 4.540 | 1,628,273 | -0.24(-5.02%) |
Jan 05, 2015 | 4.810 | 4.859 | 4.705 | 4.780 | 1,425,769 | -0.05(-1.04%) |
Jan 02, 2015 | 4.800 | 4.880 | 4.685 | 4.830 | 960,784 | +0.10(+2.11%) |
Dec 31, 2014 | 4.770 | 4.730 | 4.730 | 4.730 | 1,302,500 | -0.04(-0.84%) |
Dec 30, 2014 | 4.830 | 4.900 | 4.755 | 4.770 | 848,201 | -0.06(-1.24%) |
Dec 29, 2014 | 4.720 | 4.840 | 4.720 | 4.830 | 992,864 | +0.08(+1.68%) |
Dec 26, 2014 | 4.680 | 4.790 | 4.640 | 4.750 | 658,459 | +0.11(+2.37%) |
Dec 24, 2014 | 4.560 | 4.640 | 4.640 | 4.640 | 1,218,600 | +0.07(+1.53%) |
Dec 23, 2014 | 4.850 | 4.850 | 4.570 | 4.570 | 1,672,582 | -0.25(-5.19%) |
Dec 22, 2014 | 4.850 | 4.880 | 4.680 | 4.820 | 1,079,511 | -0.04(-0.82%) |
Dec 19, 2014 | 4.780 | 4.940 | 4.760 | 4.860 | 6,055,179 | +0.06(+1.25%) |
Dec 18, 2014 | 4.790 | 4.810 | 4.700 | 4.800 | 1,285,112 | +0.09(+1.91%) |
Dec 17, 2014 | 4.580 | 4.720 | 4.550 | 4.710 | 1,970,343 | +0.12(+2.61%) |
Dec 16, 2014 | 4.610 | 4.820 | 4.500 | 4.590 | 1,679,167 | -0.04(-0.86%) |
Dec 15, 2014 | 4.860 | 4.920 | 4.600 | 4.630 | 1,929,752 | -0.23(-4.73%) |
Dec 12, 2014 | 4.870 | 4.960 | 4.850 | 4.860 | 1,641,080 | -0.04(-0.82%) |
Dec 11, 2014 | 4.890 | 5.000 | 4.850 | 4.900 | 2,352,689 | +0.05(+1.03%) |
Dec 10, 2014 | 4.910 | 4.970 | 4.770 | 4.850 | 3,580,138 | -0.06(-1.22%) |
Dec 09, 2014 | 4.820 | 5.000 | 4.780 | 4.910 | 3,693,927 | +0.01(+0.20%) |
Dec 08, 2014 | 4.930 | 5.040 | 4.790 | 4.900 | 6,624,585 | -0.03(-0.61%) |
Dec 05, 2014 | 4.500 | 5.015 | 4.420 | 4.930 | 13,798,796 | +0.46(+10.29%) |
Dec 04, 2014 | 4.760 | 4.840 | 4.380 | 4.470 | 17,472,764 | +0.56(+14.32%) |
Dec 03, 2014 | 3.950 | 3.950 | 3.859 | 3.910 | 1,908,385 | -0.04(-1.01%) |
Dec 02, 2014 | 3.900 | 4.020 | 3.870 | 3.950 | 1,093,729 | +0.07(+1.80%) |
Dec 01, 2014 | 3.960 | 4.040 | 3.875 | 3.880 | 1,296,823 | -0.15(-3.72%) |
Nov 28, 2014 | 3.970 | 4.190 | 3.960 | 4.030 | 1,360,966 | +0.08(+2.03%) |
Nov 26, 2014 | 3.930 | 3.950 | 3.950 | 3.950 | 833,500 | +0.03(+0.77%) |
Nov 25, 2014 | 3.920 | 3.970 | 3.890 | 3.920 | 881,773 | +0.02(+0.51%) |
Nov 24, 2014 | 3.800 | 3.910 | 3.790 | 3.900 | 1,143,223 | +0.14(+3.72%) |
Nov 21, 2014 | 3.800 | 3.870 | 3.730 | 3.760 | 1,782,688 | +0.05(+1.35%) |
Nov 20, 2014 | 3.530 | 3.720 | 3.510 | 3.710 | 1,294,867 | +0.18(+5.10%) |
Nov 19, 2014 | 3.660 | 3.680 | 3.505 | 3.530 | 799,798 | -0.14(-3.81%) |
Nov 18, 2014 | 3.640 | 3.750 | 3.620 | 3.670 | 896,283 | +0.04(+1.10%) |
Nov 17, 2014 | 3.550 | 3.700 | 3.550 | 3.630 | 890,338 | +0.07(+2.11%) |
Nov 14, 2014 | 3.690 | 3.690 | 3.540 | 3.555 | 720,821 | -0.12(-3.40%) |
Nov 13, 2014 | 3.820 | 3.870 | 3.680 | 3.680 | 1,191,322 | -0.13(-3.41%) |
Nov 12, 2014 | 3.810 | 3.870 | 3.770 | 3.810 | 874,477 | -0.03(-0.78%) |
Nov 11, 2014 | 3.850 | 3.905 | 3.805 | 3.840 | 1,329,650 | +0.00(+0.00%) |
Nov 10, 2014 | 3.850 | 3.980 | 3.830 | 3.840 | 2,518,089 | -0.04(-1.03%) |
Nov 07, 2014 | 3.860 | 3.905 | 3.800 | 3.880 | 960,996 | +0.02(+0.52%) |
Nov 06, 2014 | 3.740 | 3.880 | 3.710 | 3.860 | 1,825,687 | +0.14(+3.76%) |
Nov 05, 2014 | 3.770 | 3.840 | 3.705 | 3.720 | 1,436,311 | -0.09(-2.36%) |
Nov 04, 2014 | 3.750 | 3.850 | 3.630 | 3.810 | 1,707,560 | +0.10(+2.70%) |