Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.811 | 9.028 | 8.811 | 8.975 | 79,431 | +0.00(+0.00%) |
Oct 29, 2015 | 8.811 | 9.205 | 8.811 | 8.975 | 104,968 | +0.12(+1.30%) |
Oct 28, 2015 | 8.589 | 8.992 | 8.589 | 8.860 | 119,760 | +0.31(+3.65%) |
Oct 27, 2015 | 8.720 | 8.811 | 8.548 | 8.548 | 60,270 | -0.25(-2.80%) |
Oct 26, 2015 | 8.835 | 8.877 | 8.704 | 8.794 | 66,876 | -0.07(-0.83%) |
Oct 23, 2015 | 8.770 | 8.942 | 8.683 | 8.868 | 83,088 | +0.15(+1.70%) |
Oct 22, 2015 | 8.515 | 8.762 | 8.416 | 8.720 | 106,849 | +0.37(+4.43%) |
Oct 21, 2015 | 8.630 | 8.704 | 8.342 | 8.351 | 85,942 | -0.27(-3.15%) |
Oct 20, 2015 | 8.589 | 8.671 | 8.589 | 8.622 | 92,219 | +0.02(+0.29%) |
Oct 19, 2015 | 8.564 | 8.671 | 8.548 | 8.597 | 104,710 | -0.03(-0.38%) |
Oct 16, 2015 | 8.712 | 8.712 | 8.507 | 8.630 | 75,099 | -0.08(-0.94%) |
Oct 15, 2015 | 8.548 | 8.712 | 8.515 | 8.712 | 91,475 | +0.21(+2.51%) |
Oct 14, 2015 | 8.540 | 8.696 | 8.482 | 8.499 | 64,085 | -0.07(-0.77%) |
Oct 13, 2015 | 8.753 | 8.827 | 8.531 | 8.564 | 74,015 | -0.23(-2.62%) |
Oct 12, 2015 | 8.729 | 8.852 | 8.688 | 8.794 | 84,314 | +0.10(+1.13%) |
Oct 09, 2015 | 8.770 | 8.770 | 8.630 | 8.696 | 81,432 | +0.00(+0.00%) |
Oct 08, 2015 | 8.540 | 8.762 | 8.523 | 8.696 | 119,109 | +0.17(+2.03%) |
Oct 07, 2015 | 8.309 | 8.548 | 8.309 | 8.523 | 94,582 | +0.28(+3.39%) |
Oct 06, 2015 | 8.301 | 8.400 | 8.203 | 8.244 | 72,822 | -0.03(-0.40%) |
Oct 05, 2015 | 8.186 | 8.351 | 8.170 | 8.277 | 58,024 | +0.14(+1.72%) |
Oct 02, 2015 | 7.907 | 8.137 | 7.775 | 8.137 | 113,122 | +0.16(+2.06%) |
Oct 01, 2015 | 7.734 | 8.022 | 7.700 | 7.973 | 96,115 | +0.20(+2.54%) |
Sep 30, 2015 | 7.734 | 7.833 | 7.578 | 7.775 | 145,232 | +0.12(+1.61%) |
Sep 29, 2015 | 7.808 | 7.940 | 7.620 | 7.652 | 75,675 | -0.16(-2.00%) |
Sep 28, 2015 | 8.137 | 8.137 | 7.709 | 7.808 | 152,722 | -0.35(-4.33%) |
Sep 25, 2015 | 8.425 | 8.425 | 8.112 | 8.162 | 138,926 | -0.15(-1.78%) |
Sep 24, 2015 | 8.309 | 8.383 | 8.227 | 8.309 | 68,434 | -0.06(-0.69%) |
Sep 23, 2015 | 8.572 | 8.679 | 8.293 | 8.367 | 108,593 | -0.11(-1.31%) |
Sep 22, 2015 | 8.519 | 8.625 | 8.421 | 8.478 | 68,300 | -0.16(-1.89%) |
Sep 21, 2015 | 8.707 | 8.748 | 8.543 | 8.641 | 83,317 | +0.02(+0.28%) |
Sep 18, 2015 | 8.699 | 8.936 | 8.494 | 8.617 | 279,760 | -0.25(-2.77%) |
Sep 17, 2015 | 8.772 | 9.034 | 8.723 | 8.862 | 80,105 | +0.07(+0.74%) |
Sep 16, 2015 | 8.437 | 8.821 | 8.290 | 8.797 | 77,584 | +0.35(+4.16%) |
Sep 15, 2015 | 8.552 | 8.600 | 8.413 | 8.445 | 138,700 | -0.12(-1.43%) |
Sep 14, 2015 | 8.666 | 8.715 | 8.543 | 8.568 | 47,561 | -0.10(-1.13%) |
Sep 11, 2015 | 8.584 | 8.813 | 8.511 | 8.666 | 52,937 | +0.07(+0.76%) |
Sep 10, 2015 | 8.462 | 8.699 | 8.462 | 8.601 | 48,668 | +0.09(+1.06%) |
Sep 09, 2015 | 8.797 | 8.854 | 8.470 | 8.511 | 119,436 | -0.22(-2.53%) |
Sep 08, 2015 | 8.715 | 8.879 | 8.699 | 8.731 | 80,266 | +0.14(+1.62%) |
Sep 04, 2015 | 8.462 | 8.592 | 8.592 | 8.592 | 82,319 | +0.02(+0.19%) |
Sep 03, 2015 | 8.641 | 8.674 | 8.527 | 8.576 | 76,176 | -0.09(-1.04%) |
Sep 02, 2015 | 8.699 | 8.699 | 8.502 | 8.666 | 103,476 | +0.03(+0.38%) |
Sep 01, 2015 | 8.756 | 8.846 | 8.568 | 8.633 | 199,940 | -0.30(-3.39%) |
Aug 31, 2015 | 8.903 | 9.058 | 8.805 | 8.936 | 119,283 | +0.03(+0.37%) |
Aug 28, 2015 | 8.772 | 8.911 | 8.682 | 8.903 | 78,560 | +0.10(+1.11%) |
Aug 27, 2015 | 8.625 | 8.944 | 8.535 | 8.805 | 157,671 | +0.22(+2.57%) |
Aug 26, 2015 | 8.568 | 8.666 | 8.445 | 8.584 | 141,260 | +0.16(+1.94%) |
Aug 25, 2015 | 8.764 | 8.772 | 8.380 | 8.421 | 241,172 | -0.11(-1.25%) |
Aug 24, 2015 | 8.470 | 8.830 | 8.135 | 8.527 | 232,183 | -0.37(-4.14%) |
Aug 21, 2015 | 8.903 | 9.099 | 8.854 | 8.895 | 202,345 | -0.13(-1.45%) |
Aug 20, 2015 | 9.026 | 9.230 | 9.018 | 9.026 | 77,082 | -0.20(-2.13%) |
Aug 19, 2015 | 9.197 | 9.312 | 9.083 | 9.222 | 106,725 | +0.00(+0.00%) |
Aug 18, 2015 | 9.418 | 9.516 | 9.165 | 9.222 | 73,332 | -0.25(-2.59%) |
Aug 17, 2015 | 9.565 | 9.582 | 9.410 | 9.467 | 130,212 | -0.03(-0.34%) |
Aug 14, 2015 | 9.418 | 9.557 | 9.361 | 9.500 | 190,813 | +0.04(+0.43%) |
Aug 13, 2015 | 9.377 | 9.533 | 9.075 | 9.459 | 184,797 | +0.12(+1.31%) |
Aug 12, 2015 | 9.279 | 9.426 | 9.124 | 9.336 | 113,752 | +0.08(+0.88%) |
Aug 11, 2015 | 9.238 | 9.353 | 9.157 | 9.255 | 133,200 | -0.01(-0.09%) |
Aug 10, 2015 | 9.279 | 9.345 | 9.148 | 9.263 | 184,066 | +0.07(+0.71%) |
Aug 07, 2015 | 9.565 | 9.565 | 9.181 | 9.197 | 118,285 | -0.31(-3.27%) |
Aug 06, 2015 | 9.549 | 9.672 | 9.500 | 9.508 | 126,911 | +0.02(+0.26%) |
Aug 05, 2015 | 9.573 | 9.688 | 9.443 | 9.484 | 183,402 | -0.03(-0.34%) |
Aug 04, 2015 | 9.590 | 9.639 | 9.326 | 9.516 | 164,928 | -0.04(-0.43%) |
Aug 03, 2015 | 9.214 | 9.680 | 9.214 | 9.557 | 307,547 | +0.30(+3.27%) |
Jul 31, 2015 | 10.41 | 10.45 | 9.238 | 9.255 | 518,461 | -1.13(-10.87%) |
Jul 30, 2015 | 10.06 | 10.44 | 9.402 | 10.38 | 413,538 | +0.16(+1.60%) |
Jul 29, 2015 | 9.909 | 10.29 | 9.811 | 10.22 | 292,204 | +0.26(+2.63%) |
Jul 28, 2015 | 9.941 | 10.05 | 9.663 | 9.958 | 242,016 | +0.02(+0.25%) |
Jul 27, 2015 | 9.982 | 9.982 | 9.843 | 9.933 | 190,288 | -0.05(-0.49%) |
Jul 24, 2015 | 9.950 | 9.999 | 9.827 | 9.982 | 244,526 | +0.07(+0.74%) |
Jul 23, 2015 | 10.06 | 10.06 | 9.876 | 9.909 | 234,810 | -0.11(-1.06%) |
Jul 22, 2015 | 9.933 | 10.08 | 9.892 | 10.02 | 230,019 | +0.01(+0.08%) |
Jul 21, 2015 | 9.974 | 10.01 | 9.843 | 10.01 | 174,740 | +0.09(+0.91%) |
Jul 20, 2015 | 9.827 | 9.917 | 9.680 | 9.917 | 242,126 | +0.05(+0.50%) |
Jul 17, 2015 | 9.974 | 9.974 | 9.745 | 9.868 | 120,104 | -0.08(-0.82%) |
Jul 16, 2015 | 9.909 | 10.10 | 9.909 | 9.950 | 138,903 | +0.11(+1.08%) |
Jul 15, 2015 | 9.974 | 9.974 | 9.811 | 9.843 | 279,516 | -0.11(-1.15%) |
Jul 14, 2015 | 10.06 | 10.08 | 9.925 | 9.958 | 160,625 | -0.08(-0.81%) |
Jul 13, 2015 | 10.06 | 10.10 | 9.999 | 10.04 | 171,163 | +0.03(+0.33%) |
Jul 10, 2015 | 9.819 | 10.07 | 9.819 | 10.01 | 224,982 | +0.25(+2.60%) |
Jul 09, 2015 | 10.15 | 10.22 | 9.737 | 9.753 | 256,808 | -0.30(-3.01%) |
Jul 08, 2015 | 10.10 | 10.21 | 9.966 | 10.06 | 293,615 | -0.02(-0.24%) |
Jul 07, 2015 | 9.917 | 10.14 | 9.753 | 10.08 | 315,775 | +0.19(+1.90%) |
Jul 06, 2015 | 9.974 | 10.11 | 9.884 | 9.892 | 384,952 | -0.18(-1.79%) |
Jul 02, 2015 | 10.10 | 10.07 | 10.07 | 10.07 | 179,316 | -0.03(-0.32%) |
Jul 01, 2015 | 10.02 | 10.19 | 9.974 | 10.10 | 286,903 | +0.16(+1.64%) |
Jun 30, 2015 | 9.819 | 10.10 | 9.811 | 9.941 | 278,235 | +0.21(+2.18%) |
Jun 29, 2015 | 9.647 | 9.974 | 9.647 | 9.729 | 342,540 | +0.02(+0.17%) |
Jun 26, 2015 | 9.786 | 10.02 | 9.696 | 9.712 | 1,149,401 | -0.09(-0.92%) |
Jun 25, 2015 | 9.966 | 10.04 | 9.762 | 9.802 | 283,048 | -0.16(-1.64%) |
Jun 24, 2015 | 10.18 | 10.21 | 9.680 | 9.966 | 531,430 | -0.29(-2.79%) |
Jun 23, 2015 | 10.22 | 10.28 | 10.18 | 10.25 | 150,144 | +0.07(+0.64%) |
Jun 22, 2015 | 10.30 | 10.45 | 10.15 | 10.19 | 224,223 | -0.11(-1.03%) |
Jun 19, 2015 | 10.16 | 10.32 | 10.16 | 10.29 | 260,453 | +0.21(+2.10%) |
Jun 18, 2015 | 9.975 | 10.27 | 9.975 | 10.08 | 201,601 | +0.19(+1.89%) |
Jun 17, 2015 | 9.698 | 9.951 | 9.674 | 9.894 | 200,950 | +0.09(+0.91%) |
Jun 16, 2015 | 9.796 | 10.04 | 9.714 | 9.804 | 287,284 | -0.25(-2.51%) |
Jun 15, 2015 | 9.910 | 10.24 | 9.780 | 10.06 | 131,442 | +0.05(+0.49%) |
Jun 12, 2015 | 10.11 | 10.14 | 9.991 | 10.01 | 94,767 | -0.14(-1.36%) |
Jun 11, 2015 | 10.10 | 10.20 | 10.06 | 10.15 | 93,922 | +0.11(+1.05%) |
Jun 10, 2015 | 9.959 | 10.22 | 9.959 | 10.04 | 221,541 | +0.15(+1.57%) |
Jun 09, 2015 | 9.804 | 9.967 | 9.714 | 9.885 | 72,901 | +0.08(+0.83%) |
Jun 08, 2015 | 9.820 | 9.861 | 9.747 | 9.804 | 110,603 | -0.07(-0.66%) |
Jun 05, 2015 | 9.820 | 9.877 | 9.718 | 9.869 | 137,531 | +0.00(+0.00%) |
Jun 04, 2015 | 9.975 | 10.01 | 9.847 | 9.869 | 127,432 | -0.17(-1.70%) |
Jun 03, 2015 | 9.975 | 10.19 | 9.951 | 10.04 | 144,641 | +0.11(+1.07%) |
Jun 02, 2015 | 9.723 | 10.07 | 9.723 | 9.934 | 95,362 | +0.15(+1.58%) |
Jun 01, 2015 | 9.951 | 9.991 | 9.755 | 9.780 | 117,718 | -0.15(-1.48%) |
May 29, 2015 | 9.861 | 10.06 | 9.861 | 9.926 | 148,263 | +0.08(+0.83%) |
May 28, 2015 | 9.853 | 9.894 | 9.657 | 9.845 | 96,743 | +0.01(+0.08%) |
May 27, 2015 | 9.609 | 9.861 | 9.609 | 9.837 | 145,296 | +0.24(+2.46%) |
May 26, 2015 | 9.576 | 9.682 | 9.495 | 9.600 | 168,073 | +0.02(+0.26%) |
May 22, 2015 | 9.625 | 9.576 | 9.576 | 9.576 | 88,912 | -0.06(-0.59%) |
May 21, 2015 | 9.641 | 9.723 | 9.609 | 9.633 | 73,317 | +0.02(+0.17%) |
May 20, 2015 | 9.674 | 9.755 | 9.592 | 9.617 | 163,492 | +0.00(+0.00%) |
May 19, 2015 | 9.869 | 9.926 | 9.609 | 9.617 | 141,404 | -0.31(-3.12%) |
May 18, 2015 | 9.991 | 10.08 | 9.861 | 9.926 | 198,211 | -0.05(-0.49%) |
May 15, 2015 | 9.885 | 10.02 | 9.804 | 9.975 | 108,171 | +0.10(+0.99%) |
May 14, 2015 | 10.01 | 10.03 | 9.853 | 9.877 | 144,970 | -0.07(-0.74%) |
May 13, 2015 | 9.820 | 10.06 | 9.820 | 9.951 | 208,499 | +0.18(+1.83%) |
May 12, 2015 | 9.739 | 9.934 | 9.538 | 9.771 | 231,253 | -0.01(-0.08%) |
May 11, 2015 | 9.486 | 9.845 | 9.367 | 9.780 | 275,798 | +0.37(+3.98%) |
May 08, 2015 | 9.657 | 9.657 | 9.364 | 9.405 | 159,851 | -0.14(-1.45%) |
May 07, 2015 | 9.405 | 9.763 | 9.381 | 9.543 | 226,618 | +0.11(+1.12%) |
May 06, 2015 | 8.794 | 9.609 | 8.794 | 9.438 | 460,943 | +1.12(+13.52%) |
May 05, 2015 | 8.322 | 8.469 | 8.216 | 8.314 | 148,777 | -0.02(-0.20%) |
May 04, 2015 | 8.485 | 8.672 | 8.289 | 8.330 | 83,192 | -0.11(-1.25%) |
May 01, 2015 | 8.265 | 8.436 | 8.232 | 8.436 | 74,265 | +0.20(+2.37%) |
Apr 30, 2015 | 8.395 | 8.574 | 8.151 | 8.241 | 133,869 | -0.21(-2.50%) |
Apr 29, 2015 | 8.599 | 8.664 | 8.420 | 8.452 | 56,400 | -0.23(-2.63%) |
Apr 28, 2015 | 8.534 | 8.729 | 8.470 | 8.680 | 83,404 | +0.16(+1.91%) |
Apr 27, 2015 | 8.501 | 8.721 | 8.469 | 8.517 | 111,467 | +0.02(+0.19%) |
Apr 24, 2015 | 8.558 | 8.656 | 8.469 | 8.501 | 73,172 | -0.06(-0.67%) |
Apr 23, 2015 | 8.631 | 8.680 | 8.485 | 8.558 | 119,176 | -0.03(-0.38%) |
Apr 22, 2015 | 8.526 | 8.697 | 8.485 | 8.591 | 103,174 | +0.03(+0.38%) |
Apr 21, 2015 | 8.485 | 8.631 | 8.485 | 8.558 | 108,668 | +0.09(+1.06%) |
Apr 20, 2015 | 8.469 | 8.664 | 8.379 | 8.469 | 117,304 | +0.08(+0.97%) |
Apr 17, 2015 | 8.574 | 8.591 | 8.363 | 8.387 | 154,186 | -0.25(-2.92%) |
Apr 16, 2015 | 8.957 | 8.957 | 8.558 | 8.640 | 107,304 | -0.33(-3.63%) |
Apr 15, 2015 | 8.737 | 9.039 | 8.664 | 8.965 | 94,638 | +0.31(+3.57%) |
Apr 14, 2015 | 8.599 | 8.843 | 8.542 | 8.656 | 112,822 | +0.02(+0.28%) |
Apr 13, 2015 | 8.664 | 8.786 | 8.615 | 8.631 | 83,413 | -0.07(-0.75%) |
Apr 10, 2015 | 8.729 | 8.982 | 8.493 | 8.697 | 251,205 | -0.03(-0.37%) |
Apr 09, 2015 | 8.933 | 9.063 | 8.607 | 8.729 | 118,998 | -0.20(-2.28%) |
Apr 08, 2015 | 9.112 | 9.201 | 8.794 | 8.933 | 132,574 | -0.22(-2.40%) |
Apr 07, 2015 | 8.982 | 9.324 | 8.949 | 9.153 | 263,980 | +0.24(+2.74%) |
Apr 06, 2015 | 8.884 | 8.986 | 8.737 | 8.908 | 133,849 | +0.02(+0.18%) |
Apr 02, 2015 | 8.811 | 8.892 | 8.892 | 8.892 | 222,896 | +0.11(+1.20%) |
Apr 01, 2015 | 8.526 | 8.786 | 8.403 | 8.786 | 281,820 | +0.25(+2.96%) |
Mar 31, 2015 | 8.452 | 8.583 | 8.379 | 8.534 | 332,483 | +0.06(+0.67%) |
Mar 30, 2015 | 8.436 | 8.493 | 8.298 | 8.477 | 129,789 | +0.14(+1.66%) |
Mar 27, 2015 | 8.273 | 8.436 | 8.167 | 8.338 | 302,729 | +0.11(+1.39%) |
Mar 26, 2015 | 8.265 | 8.371 | 8.102 | 8.224 | 168,973 | -0.04(-0.49%) |
Mar 25, 2015 | 8.493 | 8.591 | 8.241 | 8.265 | 256,024 | -0.24(-2.87%) |
Mar 24, 2015 | 8.509 | 8.680 | 8.387 | 8.509 | 111,570 | +0.12(+1.46%) |
Mar 23, 2015 | 8.550 | 8.749 | 8.379 | 8.387 | 186,107 | -0.12(-1.44%) |
Mar 20, 2015 | 8.242 | 8.550 | 8.088 | 8.509 | 446,215 | +0.33(+4.06%) |
Mar 19, 2015 | 8.145 | 8.323 | 8.112 | 8.177 | 232,465 | +0.01(+0.10%) |
Mar 18, 2015 | 8.088 | 8.185 | 8.072 | 8.169 | 157,922 | +0.05(+0.60%) |
Mar 17, 2015 | 7.910 | 8.258 | 7.845 | 8.120 | 107,352 | +0.19(+2.35%) |
Mar 16, 2015 | 7.747 | 7.942 | 7.707 | 7.934 | 149,508 | +0.19(+2.51%) |
Mar 13, 2015 | 7.845 | 7.910 | 7.666 | 7.739 | 136,826 | -0.08(-1.04%) |
Mar 12, 2015 | 7.837 | 8.015 | 7.666 | 7.820 | 220,701 | -0.02(-0.21%) |
Mar 11, 2015 | 7.820 | 7.885 | 7.650 | 7.837 | 89,717 | +0.14(+1.79%) |
Mar 10, 2015 | 7.934 | 7.934 | 7.699 | 7.699 | 93,975 | -0.36(-4.43%) |
Mar 09, 2015 | 7.910 | 8.088 | 7.885 | 8.055 | 141,474 | +0.13(+1.64%) |
Mar 06, 2015 | 8.023 | 8.209 | 7.910 | 7.926 | 166,307 | -0.14(-1.71%) |
Mar 05, 2015 | 8.031 | 8.080 | 7.982 | 8.064 | 213,612 | +0.02(+0.30%) |
Mar 04, 2015 | 7.845 | 8.047 | 7.812 | 8.039 | 243,905 | +0.11(+1.43%) |
Mar 03, 2015 | 7.942 | 7.974 | 7.861 | 7.926 | 174,836 | -0.05(-0.61%) |
Mar 02, 2015 | 7.756 | 8.007 | 7.739 | 7.974 | 192,088 | +0.24(+3.04%) |
Feb 27, 2015 | 7.739 | 7.780 | 7.666 | 7.739 | 78,567 | -0.04(-0.52%) |
Feb 26, 2015 | 7.691 | 7.812 | 7.618 | 7.780 | 168,301 | +0.18(+2.35%) |
Feb 25, 2015 | 7.480 | 7.666 | 7.407 | 7.602 | 112,831 | +0.08(+1.08%) |
Feb 24, 2015 | 7.521 | 7.699 | 7.464 | 7.521 | 135,732 | +0.00(+0.00%) |
Feb 23, 2015 | 7.496 | 7.537 | 7.302 | 7.521 | 128,469 | +0.01(+0.11%) |
Feb 20, 2015 | 7.658 | 7.658 | 7.488 | 7.512 | 182,838 | -0.15(-1.90%) |
Feb 19, 2015 | 7.642 | 7.845 | 7.627 | 7.658 | 118,868 | +0.01(+0.11%) |
Feb 18, 2015 | 7.496 | 7.658 | 7.439 | 7.650 | 368,050 | +0.16(+2.16%) |
Feb 17, 2015 | 7.569 | 7.569 | 7.318 | 7.488 | 130,274 | -0.03(-0.43%) |
Feb 13, 2015 | 7.399 | 7.521 | 7.521 | 7.521 | 85,513 | +0.10(+1.31%) |
Feb 12, 2015 | 7.431 | 7.480 | 7.358 | 7.423 | 62,547 | +0.08(+1.10%) |
Feb 11, 2015 | 7.326 | 7.504 | 7.261 | 7.342 | 119,753 | -0.06(-0.88%) |
Feb 10, 2015 | 7.237 | 7.456 | 7.148 | 7.407 | 117,386 | +0.20(+2.81%) |
Feb 09, 2015 | 7.439 | 7.488 | 7.204 | 7.204 | 98,367 | -0.29(-3.89%) |
Feb 06, 2015 | 7.439 | 7.593 | 7.407 | 7.496 | 188,271 | +0.13(+1.76%) |
Feb 05, 2015 | 7.245 | 7.561 | 7.221 | 7.367 | 130,870 | +0.19(+2.60%) |
Feb 04, 2015 | 6.969 | 7.537 | 6.969 | 7.180 | 264,448 | -0.34(-4.53%) |
Feb 03, 2015 | 7.213 | 7.537 | 7.213 | 7.521 | 190,047 | +0.33(+4.62%) |
Feb 02, 2015 | 7.132 | 7.204 | 6.905 | 7.188 | 122,125 | +0.16(+2.31%) |
Jan 30, 2015 | 7.456 | 7.456 | 7.018 | 7.026 | 196,003 | -0.52(-6.87%) |
Jan 29, 2015 | 7.553 | 7.618 | 7.367 | 7.545 | 92,426 | +0.02(+0.22%) |
Jan 28, 2015 | 7.699 | 7.782 | 7.521 | 7.529 | 213,886 | -0.18(-2.31%) |
Jan 27, 2015 | 7.626 | 7.739 | 7.553 | 7.707 | 193,746 | +0.11(+1.49%) |
Jan 26, 2015 | 7.496 | 7.610 | 7.415 | 7.593 | 107,002 | +0.14(+1.85%) |
Jan 23, 2015 | 7.431 | 7.504 | 7.367 | 7.456 | 89,879 | +0.03(+0.44%) |
Jan 22, 2015 | 7.221 | 7.456 | 6.929 | 7.423 | 166,597 | +0.39(+5.53%) |
Jan 21, 2015 | 7.180 | 7.221 | 6.897 | 7.034 | 128,677 | -0.19(-2.69%) |
Jan 20, 2015 | 7.423 | 7.480 | 7.196 | 7.229 | 135,021 | -0.18(-2.41%) |
Jan 16, 2015 | 7.213 | 7.464 | 7.213 | 7.407 | 143,073 | +0.21(+2.93%) |
Jan 15, 2015 | 7.723 | 7.723 | 7.172 | 7.196 | 155,278 | -0.47(-6.13%) |
Jan 14, 2015 | 7.618 | 7.747 | 7.504 | 7.666 | 113,802 | -0.06(-0.84%) |
Jan 13, 2015 | 7.496 | 7.901 | 7.415 | 7.731 | 223,237 | +0.35(+4.72%) |
Jan 12, 2015 | 7.334 | 7.407 | 7.204 | 7.383 | 105,810 | +0.09(+1.22%) |
Jan 09, 2015 | 7.439 | 7.496 | 7.286 | 7.294 | 69,952 | -0.11(-1.42%) |
Jan 08, 2015 | 7.294 | 7.496 | 7.294 | 7.399 | 105,364 | +0.20(+2.82%) |
Jan 07, 2015 | 7.221 | 7.302 | 7.067 | 7.196 | 174,814 | -0.02(-0.34%) |
Jan 06, 2015 | 7.496 | 7.561 | 7.164 | 7.221 | 142,047 | -0.25(-3.36%) |
Jan 05, 2015 | 7.383 | 7.577 | 7.221 | 7.472 | 146,411 | +0.09(+1.21%) |
Jan 02, 2015 | 7.464 | 7.553 | 7.221 | 7.383 | 151,264 | -0.01(-0.11%) |
Dec 31, 2014 | 7.780 | 7.391 | 7.391 | 7.391 | 557,993 | -0.41(-5.30%) |
Dec 30, 2014 | 7.942 | 8.088 | 7.739 | 7.804 | 154,837 | -0.18(-2.23%) |
Dec 29, 2014 | 8.266 | 8.347 | 7.861 | 7.982 | 220,624 | -0.24(-2.96%) |
Dec 26, 2014 | 8.047 | 8.266 | 7.958 | 8.226 | 151,282 | +0.18(+2.22%) |
Dec 24, 2014 | 8.023 | 8.047 | 8.047 | 8.047 | 59,229 | +0.00(+0.00%) |
Dec 23, 2014 | 7.942 | 8.136 | 7.820 | 8.047 | 195,967 | +0.26(+3.33%) |
Dec 22, 2014 | 7.699 | 7.893 | 7.699 | 7.788 | 130,134 | +0.06(+0.73%) |
Dec 19, 2014 | 7.586 | 7.747 | 7.433 | 7.731 | 535,607 | +0.12(+1.59%) |
Dec 18, 2014 | 7.457 | 7.723 | 7.417 | 7.610 | 291,294 | +0.27(+3.74%) |
Dec 17, 2014 | 6.909 | 7.393 | 6.784 | 7.336 | 272,137 | +0.45(+6.56%) |
Dec 16, 2014 | 6.869 | 7.054 | 6.869 | 6.885 | 257,301 | +0.07(+1.07%) |
Dec 15, 2014 | 6.901 | 7.167 | 6.764 | 6.812 | 284,101 | +0.03(+0.48%) |
Dec 12, 2014 | 7.006 | 7.175 | 6.756 | 6.780 | 178,459 | -0.35(-4.86%) |
Dec 11, 2014 | 7.256 | 7.465 | 7.127 | 7.127 | 202,423 | -0.14(-1.89%) |
Dec 10, 2014 | 7.377 | 7.522 | 7.231 | 7.264 | 247,367 | -0.05(-0.66%) |
Dec 09, 2014 | 7.231 | 7.393 | 6.861 | 7.312 | 443,176 | -0.03(-0.44%) |
Dec 08, 2014 | 7.497 | 7.578 | 7.336 | 7.344 | 249,732 | -0.13(-1.73%) |
Dec 05, 2014 | 7.409 | 7.635 | 7.304 | 7.473 | 164,025 | +0.05(+0.65%) |
Dec 04, 2014 | 7.239 | 7.570 | 7.127 | 7.425 | 229,910 | +0.20(+2.79%) |
Dec 03, 2014 | 7.280 | 7.417 | 7.191 | 7.223 | 408,609 | -0.11(-1.54%) |
Dec 02, 2014 | 7.336 | 7.473 | 7.288 | 7.336 | 153,456 | -0.05(-0.66%) |
Dec 01, 2014 | 7.522 | 7.570 | 7.312 | 7.385 | 217,978 | -0.19(-2.45%) |
Nov 28, 2014 | 7.723 | 7.925 | 7.530 | 7.570 | 92,753 | -0.15(-1.98%) |
Nov 26, 2014 | 7.780 | 7.723 | 7.723 | 7.723 | 110,273 | -0.11(-1.44%) |
Nov 25, 2014 | 7.981 | 8.046 | 7.828 | 7.836 | 132,593 | -0.10(-1.32%) |
Nov 24, 2014 | 7.901 | 8.054 | 7.860 | 7.941 | 179,176 | +0.11(+1.44%) |
Nov 21, 2014 | 8.046 | 8.110 | 7.772 | 7.828 | 135,756 | -0.06(-0.72%) |
Nov 20, 2014 | 7.860 | 8.005 | 7.799 | 7.884 | 117,203 | -0.02(-0.20%) |
Nov 19, 2014 | 8.046 | 8.207 | 7.820 | 7.901 | 184,051 | -0.27(-3.26%) |
Nov 18, 2014 | 8.102 | 8.449 | 8.070 | 8.167 | 298,170 | +0.15(+1.91%) |
Nov 17, 2014 | 7.747 | 8.086 | 7.747 | 8.013 | 318,109 | +0.23(+2.90%) |
Nov 14, 2014 | 7.917 | 8.017 | 7.739 | 7.788 | 225,921 | -0.08(-1.02%) |
Nov 13, 2014 | 7.780 | 7.973 | 7.780 | 7.868 | 152,410 | +0.11(+1.46%) |
Nov 12, 2014 | 7.667 | 7.794 | 7.534 | 7.755 | 274,122 | -0.12(-1.54%) |
Nov 11, 2014 | 8.062 | 8.102 | 7.820 | 7.876 | 228,593 | -0.19(-2.30%) |
Nov 10, 2014 | 8.126 | 8.433 | 7.860 | 8.062 | 316,282 | +0.00(+0.00%) |
Nov 07, 2014 | 8.505 | 9.163 | 7.989 | 8.062 | 369,051 | -0.34(-4.03%) |
Nov 06, 2014 | 9.271 | 9.271 | 8.340 | 8.400 | 407,743 | -0.87(-9.39%) |
Nov 05, 2014 | 10.29 | 10.40 | 9.244 | 9.271 | 348,902 | -0.90(-8.88%) |
Nov 04, 2014 | 10.42 | 10.71 | 10.10 | 10.17 | 216,093 | -0.22(-2.09%) |