Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.192 | 7.279 | 7.186 | 7.225 | 1,487,334 | +0.04(+0.61%) |
Oct 29, 2015 | 7.159 | 7.203 | 7.153 | 7.181 | 1,017,072 | -0.01(-0.15%) |
Oct 28, 2015 | 7.153 | 7.268 | 7.126 | 7.192 | 1,759,673 | +0.05(+0.77%) |
Oct 27, 2015 | 7.148 | 7.180 | 7.126 | 7.137 | 1,354,548 | -0.14(-1.96%) |
Oct 26, 2015 | 7.236 | 7.296 | 7.236 | 7.279 | 1,313,088 | +0.02(+0.23%) |
Oct 23, 2015 | 7.285 | 7.307 | 7.219 | 7.263 | 1,760,736 | +0.11(+1.53%) |
Oct 22, 2015 | 7.076 | 7.197 | 7.049 | 7.153 | 2,368,337 | +0.26(+3.82%) |
Oct 21, 2015 | 6.912 | 6.939 | 6.873 | 6.890 | 1,442,989 | -0.02(-0.24%) |
Oct 20, 2015 | 6.923 | 6.934 | 6.876 | 6.906 | 2,314,199 | -0.13(-1.79%) |
Oct 19, 2015 | 7.005 | 7.033 | 6.989 | 7.033 | 1,608,819 | -0.07(-0.93%) |
Oct 16, 2015 | 7.033 | 7.104 | 7.022 | 7.098 | 2,763,301 | +0.10(+1.49%) |
Oct 15, 2015 | 6.934 | 6.997 | 6.906 | 6.994 | 2,426,988 | +0.05(+0.79%) |
Oct 14, 2015 | 6.978 | 7.000 | 6.917 | 6.939 | 3,022,815 | -0.12(-1.63%) |
Oct 13, 2015 | 7.038 | 7.131 | 7.033 | 7.055 | 1,970,737 | -0.12(-1.61%) |
Oct 12, 2015 | 7.186 | 7.208 | 7.159 | 7.170 | 2,254,124 | -0.02(-0.31%) |
Oct 09, 2015 | 7.126 | 7.192 | 7.115 | 7.192 | 5,085,591 | +0.16(+2.26%) |
Oct 08, 2015 | 6.912 | 7.044 | 6.901 | 7.033 | 2,549,570 | -0.03(-0.39%) |
Oct 07, 2015 | 7.082 | 7.148 | 7.029 | 7.060 | 6,690,356 | +0.07(+0.94%) |
Oct 06, 2015 | 6.912 | 7.027 | 6.912 | 6.994 | 2,226,399 | +0.08(+1.11%) |
Oct 05, 2015 | 6.879 | 6.923 | 6.863 | 6.917 | 2,156,095 | +0.33(+5.00%) |
Oct 02, 2015 | 6.429 | 6.588 | 6.397 | 6.588 | 2,816,972 | +0.05(+0.84%) |
Oct 01, 2015 | 6.583 | 6.594 | 6.468 | 6.533 | 2,319,899 | -0.07(-1.08%) |
Sep 30, 2015 | 6.605 | 6.621 | 6.555 | 6.605 | 2,443,097 | +0.03(+0.50%) |
Sep 29, 2015 | 6.550 | 6.588 | 6.522 | 6.572 | 2,437,530 | +0.03(+0.42%) |
Sep 28, 2015 | 6.583 | 6.594 | 6.539 | 6.544 | 2,461,471 | -0.13(-1.89%) |
Sep 25, 2015 | 6.720 | 6.742 | 6.652 | 6.671 | 2,245,573 | +0.08(+1.25%) |
Sep 24, 2015 | 6.561 | 6.613 | 6.517 | 6.588 | 2,982,450 | -0.03(-0.41%) |
Sep 23, 2015 | 6.682 | 6.698 | 6.583 | 6.616 | 2,895,156 | -0.07(-0.99%) |
Sep 22, 2015 | 6.753 | 6.753 | 6.632 | 6.682 | 7,352,268 | -0.22(-3.26%) |
Sep 21, 2015 | 6.939 | 6.967 | 6.868 | 6.906 | 1,703,665 | -0.08(-1.10%) |
Sep 18, 2015 | 7.038 | 7.066 | 6.961 | 6.983 | 4,599,943 | -0.30(-4.14%) |
Sep 17, 2015 | 7.263 | 7.340 | 7.175 | 7.285 | 8,045,739 | +0.07(+0.91%) |
Sep 16, 2015 | 7.192 | 7.249 | 7.175 | 7.219 | 3,291,460 | +0.08(+1.08%) |
Sep 15, 2015 | 7.109 | 7.170 | 7.096 | 7.142 | 2,704,150 | +0.05(+0.77%) |
Sep 14, 2015 | 7.148 | 7.153 | 7.049 | 7.087 | 2,389,731 | -0.09(-1.22%) |
Sep 11, 2015 | 7.148 | 7.181 | 7.120 | 7.175 | 1,169,674 | -0.12(-1.65%) |
Sep 10, 2015 | 7.290 | 7.318 | 7.258 | 7.296 | 1,763,279 | -0.09(-1.19%) |
Sep 09, 2015 | 7.532 | 7.554 | 7.378 | 7.384 | 2,089,992 | -0.04(-0.52%) |
Sep 08, 2015 | 7.367 | 7.433 | 7.362 | 7.422 | 2,929,701 | +0.24(+3.28%) |
Sep 04, 2015 | 7.208 | 7.186 | 7.186 | 7.186 | 2,129,925 | -0.15(-2.02%) |
Sep 03, 2015 | 7.340 | 7.395 | 7.296 | 7.334 | 3,738,079 | -0.02(-0.30%) |
Sep 02, 2015 | 7.406 | 7.422 | 7.301 | 7.356 | 6,877,577 | -0.12(-1.61%) |
Sep 01, 2015 | 7.559 | 7.559 | 7.433 | 7.477 | 2,664,702 | -0.24(-3.13%) |
Aug 31, 2015 | 7.740 | 7.751 | 7.652 | 7.718 | 2,089,476 | -0.08(-0.99%) |
Aug 28, 2015 | 7.762 | 7.806 | 7.729 | 7.795 | 2,251,599 | -0.04(-0.56%) |
Aug 27, 2015 | 7.795 | 7.869 | 7.751 | 7.839 | 3,608,643 | +0.12(+1.56%) |
Aug 26, 2015 | 7.729 | 7.735 | 7.543 | 7.718 | 7,569,519 | +0.08(+1.01%) |
Aug 25, 2015 | 7.872 | 7.877 | 7.611 | 7.641 | 5,264,195 | +0.04(+0.51%) |
Aug 24, 2015 | 7.674 | 7.814 | 7.543 | 7.603 | 7,868,441 | -0.24(-3.08%) |
Aug 21, 2015 | 7.998 | 8.047 | 7.839 | 7.844 | 3,211,674 | -0.13(-1.58%) |
Aug 20, 2015 | 8.058 | 8.066 | 7.971 | 7.971 | 1,702,866 | -0.15(-1.89%) |
Aug 19, 2015 | 8.080 | 8.174 | 8.058 | 8.124 | 3,558,060 | -0.04(-0.54%) |
Aug 18, 2015 | 8.146 | 8.217 | 8.119 | 8.168 | 4,646,716 | -0.03(-0.33%) |
Aug 17, 2015 | 8.119 | 8.196 | 8.091 | 8.196 | 2,017,902 | -0.07(-0.86%) |
Aug 14, 2015 | 8.228 | 8.272 | 8.217 | 8.267 | 1,422,157 | -0.06(-0.72%) |
Aug 13, 2015 | 8.349 | 8.366 | 8.322 | 8.327 | 1,590,035 | -0.12(-1.43%) |
Aug 12, 2015 | 8.366 | 8.459 | 8.322 | 8.448 | 5,195,979 | +0.00(+0.00%) |
Aug 11, 2015 | 8.503 | 8.525 | 8.426 | 8.448 | 1,967,712 | -0.04(-0.52%) |
Aug 10, 2015 | 8.431 | 8.503 | 8.431 | 8.492 | 1,925,506 | +0.12(+1.44%) |
Aug 07, 2015 | 8.344 | 8.393 | 8.333 | 8.371 | 1,800,601 | -0.07(-0.84%) |
Aug 06, 2015 | 8.481 | 8.511 | 8.399 | 8.442 | 2,807,998 | +0.01(+0.07%) |
Aug 05, 2015 | 8.426 | 8.470 | 8.399 | 8.437 | 2,353,837 | +0.10(+1.25%) |
Aug 04, 2015 | 8.415 | 8.422 | 8.311 | 8.333 | 2,278,335 | -0.09(-1.04%) |
Aug 03, 2015 | 8.470 | 8.514 | 8.388 | 8.420 | 3,181,484 | +0.04(+0.46%) |
Jul 31, 2015 | 8.338 | 8.437 | 8.327 | 8.382 | 2,906,679 | +0.09(+1.06%) |
Jul 30, 2015 | 8.316 | 8.316 | 8.234 | 8.294 | 3,254,394 | -0.02(-0.26%) |
Jul 29, 2015 | 8.239 | 8.366 | 8.234 | 8.316 | 3,860,942 | +0.07(+0.87%) |
Jul 28, 2015 | 8.250 | 8.261 | 8.196 | 8.245 | 3,705,911 | +0.05(+0.67%) |
Jul 27, 2015 | 8.283 | 8.289 | 8.179 | 8.190 | 3,972,854 | -0.03(-0.40%) |
Jul 24, 2015 | 8.250 | 8.283 | 8.212 | 8.223 | 2,502,677 | -0.03(-0.33%) |
Jul 23, 2015 | 8.327 | 8.333 | 8.239 | 8.250 | 5,663,201 | -0.02(-0.27%) |
Jul 22, 2015 | 8.289 | 8.327 | 8.228 | 8.272 | 2,004,578 | +0.01(+0.13%) |
Jul 21, 2015 | 8.283 | 8.316 | 8.256 | 8.261 | 1,948,167 | -0.04(-0.46%) |
Jul 20, 2015 | 8.294 | 8.338 | 8.281 | 8.300 | 2,078,618 | +0.07(+0.87%) |
Jul 17, 2015 | 8.245 | 8.245 | 8.201 | 8.228 | 1,969,956 | -0.03(-0.33%) |
Jul 16, 2015 | 8.245 | 8.289 | 8.217 | 8.256 | 2,713,414 | +0.16(+2.03%) |
Jul 15, 2015 | 8.119 | 8.163 | 8.078 | 8.091 | 3,108,355 | +0.04(+0.55%) |
Jul 14, 2015 | 8.036 | 8.075 | 8.025 | 8.047 | 2,541,343 | +0.07(+0.89%) |
Jul 13, 2015 | 8.042 | 8.058 | 7.965 | 7.976 | 2,239,130 | -0.04(-0.55%) |
Jul 10, 2015 | 8.015 | 8.036 | 7.954 | 8.020 | 4,305,224 | +0.48(+6.33%) |
Jul 09, 2015 | 7.592 | 7.641 | 7.537 | 7.543 | 2,857,412 | +0.16(+2.15%) |
Jul 08, 2015 | 7.411 | 7.444 | 7.356 | 7.384 | 2,700,362 | -0.14(-1.90%) |
Jul 07, 2015 | 7.411 | 7.559 | 7.323 | 7.526 | 5,557,565 | +0.01(+0.15%) |
Jul 06, 2015 | 7.548 | 7.611 | 7.488 | 7.515 | 3,911,590 | -0.31(-3.99%) |
Jul 02, 2015 | 7.828 | 7.828 | 7.828 | 7.828 | 1,944,896 | +0.03(+0.35%) |
Jul 01, 2015 | 7.850 | 7.864 | 7.773 | 7.801 | 1,692,003 | +0.01(+0.14%) |
Jun 30, 2015 | 7.943 | 7.943 | 7.740 | 7.790 | 1,911,329 | -0.09(-1.11%) |
Jun 29, 2015 | 7.954 | 7.993 | 7.861 | 7.877 | 2,611,432 | -0.36(-4.33%) |
Jun 26, 2015 | 8.256 | 8.289 | 8.190 | 8.234 | 1,709,502 | +0.04(+0.47%) |
Jun 25, 2015 | 8.207 | 8.226 | 8.141 | 8.196 | 1,759,232 | -0.01(-0.07%) |
Jun 24, 2015 | 8.217 | 8.250 | 8.185 | 8.201 | 1,607,583 | -0.02(-0.27%) |
Jun 23, 2015 | 8.267 | 8.289 | 8.212 | 8.223 | 2,701,387 | -0.07(-0.86%) |
Jun 22, 2015 | 8.245 | 8.368 | 8.223 | 8.294 | 2,691,575 | +0.31(+3.92%) |
Jun 19, 2015 | 8.004 | 8.009 | 7.949 | 7.982 | 1,666,557 | -0.03(-0.41%) |
Jun 18, 2015 | 7.899 | 8.168 | 7.888 | 8.015 | 3,119,404 | +0.19(+2.45%) |
Jun 17, 2015 | 7.855 | 7.866 | 7.759 | 7.823 | 1,607,147 | -0.03(-0.35%) |
Jun 16, 2015 | 7.812 | 7.872 | 7.795 | 7.850 | 888,170 | -0.04(-0.56%) |
Jun 15, 2015 | 7.817 | 7.899 | 7.806 | 7.894 | 1,086,934 | -0.10(-1.24%) |
Jun 12, 2015 | 8.009 | 8.047 | 7.960 | 7.993 | 2,241,905 | +0.02(+0.28%) |
Jun 11, 2015 | 7.960 | 8.004 | 7.905 | 7.971 | 1,171,315 | +0.06(+0.76%) |
Jun 10, 2015 | 7.850 | 7.965 | 7.839 | 7.910 | 1,864,519 | +0.19(+2.49%) |
Jun 09, 2015 | 7.713 | 7.751 | 7.658 | 7.718 | 1,224,129 | -0.01(-0.07%) |
Jun 08, 2015 | 7.724 | 7.751 | 7.658 | 7.724 | 2,876,983 | +0.00(+0.00%) |
Jun 05, 2015 | 7.713 | 7.773 | 7.688 | 7.724 | 1,895,668 | -0.10(-1.26%) |
Jun 04, 2015 | 7.949 | 8.036 | 7.806 | 7.823 | 1,937,382 | -0.15(-1.93%) |
Jun 03, 2015 | 7.954 | 8.031 | 7.954 | 7.976 | 1,569,020 | +0.10(+1.25%) |
Jun 02, 2015 | 7.894 | 7.932 | 7.866 | 7.877 | 1,280,791 | +0.15(+1.92%) |
Jun 01, 2015 | 7.762 | 7.762 | 7.672 | 7.729 | 1,561,251 | -0.04(-0.49%) |
May 29, 2015 | 7.790 | 7.809 | 7.724 | 7.768 | 1,520,596 | -0.07(-0.84%) |
May 28, 2015 | 7.757 | 7.839 | 7.705 | 7.833 | 2,025,926 | +0.05(+0.63%) |
May 27, 2015 | 7.685 | 7.806 | 7.669 | 7.784 | 1,424,124 | +0.07(+0.85%) |
May 26, 2015 | 7.784 | 7.784 | 7.674 | 7.718 | 2,592,356 | -0.25(-3.10%) |
May 22, 2015 | 7.982 | 7.965 | 7.965 | 7.965 | 1,499,187 | -0.15(-1.83%) |
May 21, 2015 | 8.031 | 8.119 | 8.025 | 8.113 | 1,060,596 | +0.05(+0.61%) |
May 20, 2015 | 8.031 | 8.105 | 8.015 | 8.064 | 1,246,635 | +0.01(+0.14%) |
May 19, 2015 | 8.069 | 8.108 | 8.036 | 8.053 | 1,432,934 | -0.02(-0.27%) |
May 18, 2015 | 8.047 | 8.108 | 8.032 | 8.075 | 1,756,238 | -0.09(-1.08%) |
May 15, 2015 | 8.108 | 8.179 | 8.075 | 8.163 | 1,437,234 | -0.03(-0.33%) |
May 14, 2015 | 8.124 | 8.201 | 8.124 | 8.190 | 1,491,288 | -0.02(-0.20%) |
May 13, 2015 | 8.256 | 8.278 | 8.201 | 8.207 | 1,630,080 | +0.05(+0.67%) |
May 12, 2015 | 8.179 | 8.201 | 8.135 | 8.152 | 1,078,932 | -0.04(-0.47%) |
May 11, 2015 | 8.245 | 8.286 | 8.168 | 8.190 | 1,735,893 | -0.03(-0.33%) |
May 08, 2015 | 8.124 | 8.239 | 8.124 | 8.217 | 2,695,066 | +0.15(+1.84%) |
May 07, 2015 | 8.009 | 8.111 | 7.993 | 8.069 | 2,462,957 | -0.00(-0.02%) |
May 06, 2015 | 8.124 | 8.175 | 8.029 | 8.071 | 4,061,581 | +0.06(+0.73%) |
May 05, 2015 | 8.066 | 8.071 | 7.991 | 8.013 | 2,450,268 | -0.12(-1.51%) |
May 04, 2015 | 8.151 | 8.188 | 8.130 | 8.135 | 2,937,392 | -0.02(-0.26%) |
May 01, 2015 | 8.109 | 8.167 | 8.087 | 8.156 | 1,608,353 | +0.09(+1.06%) |
Apr 30, 2015 | 8.061 | 8.146 | 8.045 | 8.071 | 2,400,907 | +0.07(+0.86%) |
Apr 29, 2015 | 8.039 | 8.114 | 7.981 | 8.002 | 3,437,403 | -0.03(-0.33%) |
Apr 28, 2015 | 7.922 | 8.039 | 7.885 | 8.029 | 3,675,269 | +0.13(+1.69%) |
Apr 27, 2015 | 7.922 | 7.965 | 7.896 | 7.896 | 1,383,805 | +0.04(+0.47%) |
Apr 24, 2015 | 7.885 | 7.912 | 7.850 | 7.858 | 2,290,632 | -0.06(-0.81%) |
Apr 23, 2015 | 7.789 | 7.949 | 7.778 | 7.922 | 2,322,667 | +0.14(+1.78%) |
Apr 22, 2015 | 7.746 | 7.789 | 7.709 | 7.784 | 1,723,021 | +0.02(+0.21%) |
Apr 21, 2015 | 7.800 | 7.810 | 7.746 | 7.768 | 1,553,718 | +0.06(+0.76%) |
Apr 20, 2015 | 7.667 | 7.762 | 7.661 | 7.709 | 2,858,452 | -0.01(-0.14%) |
Apr 17, 2015 | 7.693 | 7.725 | 7.652 | 7.720 | 2,074,395 | -0.04(-0.48%) |
Apr 16, 2015 | 7.773 | 7.797 | 7.715 | 7.757 | 1,939,028 | -0.07(-0.88%) |
Apr 15, 2015 | 7.789 | 7.853 | 7.725 | 7.826 | 1,876,672 | +0.12(+1.52%) |
Apr 14, 2015 | 7.693 | 7.752 | 7.677 | 7.709 | 2,000,698 | +0.10(+1.33%) |
Apr 13, 2015 | 7.624 | 7.675 | 7.581 | 7.608 | 2,102,881 | +0.10(+1.28%) |
Apr 10, 2015 | 7.459 | 7.523 | 7.438 | 7.512 | 1,699,684 | +0.01(+0.14%) |
Apr 09, 2015 | 7.587 | 7.587 | 7.475 | 7.502 | 2,300,363 | -0.11(-1.47%) |
Apr 08, 2015 | 7.656 | 7.659 | 7.560 | 7.613 | 1,371,728 | -0.04(-0.49%) |
Apr 07, 2015 | 7.683 | 7.699 | 7.629 | 7.651 | 2,652,011 | -0.18(-2.31%) |
Apr 06, 2015 | 7.784 | 7.874 | 7.773 | 7.832 | 1,794,640 | +0.05(+0.62%) |
Apr 02, 2015 | 7.736 | 7.784 | 7.784 | 7.784 | 2,430,484 | +0.09(+1.18%) |
Apr 01, 2015 | 7.677 | 7.709 | 7.597 | 7.693 | 1,462,567 | +0.05(+0.70%) |
Mar 31, 2015 | 7.592 | 7.661 | 7.581 | 7.640 | 1,427,496 | -0.07(-0.90%) |
Mar 30, 2015 | 7.762 | 7.773 | 7.701 | 7.709 | 1,040,142 | -0.06(-0.75%) |
Mar 27, 2015 | 7.800 | 7.816 | 7.720 | 7.768 | 1,423,860 | -0.03(-0.41%) |
Mar 26, 2015 | 7.778 | 7.837 | 7.704 | 7.800 | 1,827,305 | -0.04(-0.48%) |
Mar 25, 2015 | 7.890 | 7.917 | 7.837 | 7.837 | 1,610,034 | -0.06(-0.81%) |
Mar 24, 2015 | 7.874 | 7.949 | 7.858 | 7.901 | 4,121,175 | +0.05(+0.68%) |
Mar 23, 2015 | 7.858 | 7.866 | 7.805 | 7.848 | 1,754,434 | +0.17(+2.15%) |
Mar 20, 2015 | 7.581 | 7.757 | 7.565 | 7.683 | 3,801,645 | +0.31(+4.26%) |
Mar 19, 2015 | 7.411 | 7.459 | 7.347 | 7.368 | 3,512,442 | -0.21(-2.74%) |
Mar 18, 2015 | 7.443 | 7.597 | 7.411 | 7.576 | 2,058,402 | +0.10(+1.28%) |
Mar 17, 2015 | 7.438 | 7.491 | 7.408 | 7.480 | 1,817,767 | +0.04(+0.57%) |
Mar 16, 2015 | 7.454 | 7.486 | 7.438 | 7.438 | 1,300,297 | +0.02(+0.29%) |
Mar 13, 2015 | 7.448 | 7.448 | 7.363 | 7.416 | 2,519,142 | -0.10(-1.28%) |
Mar 12, 2015 | 7.480 | 7.518 | 7.438 | 7.512 | 2,086,035 | +0.08(+1.07%) |
Mar 11, 2015 | 7.464 | 7.491 | 7.395 | 7.432 | 1,441,987 | -0.06(-0.78%) |
Mar 10, 2015 | 7.560 | 7.565 | 7.464 | 7.491 | 2,295,211 | -0.30(-3.83%) |
Mar 09, 2015 | 7.832 | 7.842 | 7.762 | 7.789 | 2,551,508 | -0.06(-0.75%) |
Mar 06, 2015 | 7.965 | 7.970 | 7.842 | 7.848 | 1,496,194 | -0.23(-2.90%) |
Mar 05, 2015 | 8.119 | 8.134 | 8.055 | 8.082 | 1,593,191 | -0.04(-0.52%) |
Mar 04, 2015 | 8.114 | 8.130 | 8.061 | 8.124 | 1,308,564 | -0.03(-0.39%) |
Mar 03, 2015 | 8.188 | 8.199 | 8.124 | 8.156 | 2,995,814 | -0.12(-1.42%) |
Mar 02, 2015 | 8.327 | 8.337 | 8.247 | 8.274 | 1,821,856 | +0.03(+0.32%) |
Feb 27, 2015 | 8.194 | 8.279 | 8.154 | 8.247 | 1,745,902 | -0.01(-0.06%) |
Feb 26, 2015 | 8.252 | 8.295 | 8.231 | 8.252 | 2,273,817 | -0.07(-0.90%) |
Feb 25, 2015 | 8.306 | 8.337 | 8.290 | 8.327 | 3,001,390 | +0.15(+1.82%) |
Feb 24, 2015 | 8.114 | 8.194 | 8.095 | 8.178 | 2,528,447 | +0.11(+1.39%) |
Feb 23, 2015 | 8.045 | 8.094 | 8.039 | 8.066 | 1,775,474 | -0.11(-1.30%) |
Feb 20, 2015 | 7.943 | 8.188 | 7.922 | 8.172 | 3,735,198 | +0.19(+2.33%) |
Feb 19, 2015 | 8.013 | 8.050 | 7.975 | 7.986 | 1,174,784 | +0.04(+0.47%) |
Feb 18, 2015 | 7.943 | 7.975 | 7.890 | 7.949 | 1,924,966 | -0.03(-0.33%) |
Feb 17, 2015 | 7.938 | 7.999 | 7.880 | 7.975 | 2,152,995 | -0.02(-0.20%) |
Feb 13, 2015 | 8.039 | 7.991 | 7.991 | 7.991 | 2,606,290 | +0.01(+0.07%) |
Feb 12, 2015 | 7.938 | 7.986 | 7.912 | 7.986 | 1,768,318 | +0.21(+2.67%) |
Feb 11, 2015 | 7.800 | 7.821 | 7.741 | 7.778 | 1,787,882 | -0.15(-1.95%) |
Feb 10, 2015 | 7.933 | 7.943 | 7.845 | 7.933 | 1,500,889 | +0.14(+1.85%) |
Feb 09, 2015 | 7.725 | 7.821 | 7.725 | 7.789 | 2,313,308 | -0.09(-1.08%) |
Feb 06, 2015 | 7.949 | 7.970 | 7.848 | 7.874 | 1,756,259 | -0.12(-1.47%) |
Feb 05, 2015 | 7.928 | 8.002 | 7.901 | 7.991 | 2,306,084 | +0.10(+1.21%) |
Feb 04, 2015 | 7.970 | 8.013 | 7.890 | 7.896 | 3,415,720 | -0.20(-2.43%) |
Feb 03, 2015 | 7.997 | 8.114 | 7.989 | 8.093 | 2,379,570 | +0.28(+3.61%) |
Feb 02, 2015 | 7.725 | 7.829 | 7.715 | 7.810 | 2,206,712 | -0.13(-1.61%) |
Jan 30, 2015 | 7.997 | 8.034 | 7.906 | 7.938 | 2,586,405 | -0.15(-1.84%) |
Jan 29, 2015 | 8.007 | 8.087 | 7.986 | 8.087 | 2,581,873 | +0.23(+2.98%) |
Jan 28, 2015 | 7.949 | 8.013 | 7.842 | 7.853 | 2,928,365 | -0.18(-2.25%) |
Jan 27, 2015 | 8.034 | 8.061 | 8.002 | 8.034 | 2,587,654 | +0.03(+0.40%) |
Jan 26, 2015 | 7.970 | 8.039 | 7.954 | 8.002 | 3,707,245 | +0.16(+2.04%) |
Jan 23, 2015 | 7.826 | 7.904 | 7.816 | 7.842 | 3,806,121 | +0.09(+1.17%) |
Jan 22, 2015 | 7.741 | 7.794 | 7.704 | 7.752 | 2,719,522 | +0.05(+0.69%) |
Jan 21, 2015 | 7.555 | 7.704 | 7.555 | 7.699 | 4,917,895 | +0.08(+1.05%) |
Jan 20, 2015 | 7.619 | 7.635 | 7.587 | 7.619 | 3,729,521 | +0.26(+3.55%) |
Jan 16, 2015 | 7.299 | 7.368 | 7.278 | 7.358 | 2,420,369 | +0.11(+1.47%) |
Jan 15, 2015 | 7.273 | 7.315 | 7.225 | 7.251 | 2,040,581 | -0.02(-0.29%) |
Jan 14, 2015 | 7.275 | 7.305 | 7.222 | 7.273 | 2,257,968 | +0.03(+0.44%) |
Jan 13, 2015 | 7.310 | 7.353 | 7.187 | 7.241 | 3,799,972 | +0.07(+0.97%) |
Jan 12, 2015 | 7.214 | 7.235 | 7.148 | 7.171 | 3,382,522 | +0.01(+0.15%) |
Jan 09, 2015 | 7.203 | 7.203 | 7.065 | 7.161 | 3,168,008 | -0.11(-1.54%) |
Jan 08, 2015 | 7.241 | 7.310 | 7.235 | 7.273 | 3,399,888 | +0.09(+1.26%) |
Jan 07, 2015 | 7.203 | 7.211 | 7.081 | 7.182 | 6,304,689 | +0.02(+0.30%) |
Jan 06, 2015 | 7.225 | 7.294 | 7.145 | 7.161 | 5,255,246 | -0.11(-1.47%) |
Jan 05, 2015 | 7.347 | 7.353 | 7.238 | 7.267 | 2,828,743 | -0.34(-4.41%) |
Jan 02, 2015 | 7.592 | 7.635 | 7.549 | 7.603 | 2,576,059 | +0.04(+0.49%) |
Dec 31, 2014 | 7.624 | 7.565 | 7.565 | 7.565 | 2,072,109 | -0.09(-1.11%) |
Dec 30, 2014 | 7.693 | 7.693 | 7.640 | 7.651 | 2,632,009 | -0.12(-1.51%) |
Dec 29, 2014 | 7.715 | 7.800 | 7.709 | 7.768 | 2,605,229 | -0.14(-1.82%) |
Dec 26, 2014 | 7.954 | 7.954 | 7.901 | 7.912 | 1,416,283 | +0.03(+0.34%) |
Dec 24, 2014 | 7.896 | 7.885 | 7.885 | 7.885 | 729,145 | -0.01(-0.13%) |
Dec 23, 2014 | 7.880 | 7.917 | 7.874 | 7.896 | 2,034,324 | +0.03(+0.34%) |
Dec 22, 2014 | 7.858 | 7.898 | 7.832 | 7.869 | 2,209,193 | +0.05(+0.61%) |
Dec 19, 2014 | 7.848 | 7.888 | 7.810 | 7.821 | 4,248,556 | -0.20(-2.52%) |
Dec 18, 2014 | 7.965 | 8.029 | 7.930 | 8.023 | 2,617,770 | +0.11(+1.34%) |
Dec 17, 2014 | 7.832 | 7.959 | 7.812 | 7.917 | 4,113,617 | +0.05(+0.68%) |
Dec 16, 2014 | 7.741 | 7.954 | 7.731 | 7.864 | 4,333,968 | -0.10(-1.20%) |
Dec 15, 2014 | 8.236 | 8.252 | 7.959 | 7.959 | 3,805,392 | -0.21(-2.61%) |
Dec 12, 2014 | 8.369 | 8.385 | 8.172 | 8.172 | 3,101,309 | -0.30(-3.52%) |
Dec 11, 2014 | 8.476 | 8.561 | 8.457 | 8.471 | 2,293,701 | +0.01(+0.06%) |
Dec 10, 2014 | 8.553 | 8.564 | 8.465 | 8.465 | 4,301,624 | -0.09(-1.00%) |
Dec 09, 2014 | 8.566 | 8.609 | 8.497 | 8.550 | 3,438,098 | -0.07(-0.86%) |
Dec 08, 2014 | 8.678 | 8.694 | 8.614 | 8.625 | 2,795,288 | -0.10(-1.16%) |
Dec 05, 2014 | 8.678 | 8.731 | 8.662 | 8.726 | 2,773,103 | +0.19(+2.18%) |
Dec 04, 2014 | 8.593 | 8.593 | 8.502 | 8.540 | 3,219,390 | -0.02(-0.19%) |
Dec 03, 2014 | 8.534 | 8.572 | 8.524 | 8.556 | 2,711,505 | +0.06(+0.75%) |
Dec 02, 2014 | 8.465 | 8.513 | 8.455 | 8.492 | 3,439,520 | +0.03(+0.38%) |
Dec 01, 2014 | 8.476 | 8.502 | 8.433 | 8.460 | 1,795,878 | -0.06(-0.69%) |
Nov 28, 2014 | 8.492 | 8.518 | 8.487 | 8.518 | 1,621,027 | +0.11(+1.33%) |
Nov 26, 2014 | 8.375 | 8.407 | 8.407 | 8.407 | 2,447,013 | -0.02(-0.19%) |
Nov 25, 2014 | 8.444 | 8.444 | 8.396 | 8.423 | 2,591,816 | +0.10(+1.15%) |
Nov 24, 2014 | 8.343 | 8.364 | 8.298 | 8.327 | 2,953,324 | +0.11(+1.30%) |
Nov 21, 2014 | 8.183 | 8.226 | 8.167 | 8.220 | 2,643,159 | +0.17(+2.05%) |
Nov 20, 2014 | 8.050 | 8.087 | 8.039 | 8.055 | 1,967,907 | -0.08(-0.98%) |
Nov 19, 2014 | 8.188 | 8.199 | 8.110 | 8.135 | 1,914,389 | -0.02(-0.20%) |
Nov 18, 2014 | 8.114 | 8.172 | 8.088 | 8.151 | 3,858,245 | +0.15(+1.86%) |
Nov 17, 2014 | 7.970 | 8.023 | 7.949 | 8.002 | 2,316,212 | +0.05(+0.58%) |
Nov 14, 2014 | 7.837 | 7.972 | 7.829 | 7.956 | 2,762,468 | +0.07(+0.85%) |
Nov 13, 2014 | 7.868 | 7.925 | 7.853 | 7.889 | 1,758,462 | +0.05(+0.66%) |
Nov 12, 2014 | 7.837 | 7.899 | 7.816 | 7.837 | 2,022,248 | +0.01(+0.13%) |
Nov 11, 2014 | 7.811 | 7.876 | 7.801 | 7.827 | 3,037,150 | +0.13(+1.75%) |
Nov 10, 2014 | 7.671 | 7.713 | 7.656 | 7.692 | 2,375,056 | +0.08(+1.02%) |
Nov 07, 2014 | 7.557 | 7.614 | 7.511 | 7.614 | 2,063,162 | -0.04(-0.47%) |
Nov 06, 2014 | 7.739 | 7.770 | 7.640 | 7.651 | 2,098,379 | -0.08(-1.07%) |
Nov 05, 2014 | 7.765 | 7.767 | 7.713 | 7.734 | 2,826,825 | +0.04(+0.54%) |
Nov 04, 2014 | 7.734 | 7.744 | 7.661 | 7.692 | 11,759,394 | -0.06(-0.74%) |