Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.444 | 8.516 | 8.388 | 8.452 | 4,204,674 | +0.02(+0.29%) |
Nov 27, 2015 | 8.436 | 8.516 | 8.388 | 8.428 | 1,909,000 | +0.02(+0.29%) |
Nov 25, 2015 | 8.420 | 8.404 | 8.404 | 8.404 | 3,153,258 | -0.05(-0.57%) |
Nov 24, 2015 | 8.460 | 8.468 | 8.284 | 8.452 | 4,098,141 | -0.01(-0.09%) |
Nov 23, 2015 | 8.452 | 8.484 | 8.252 | 8.460 | 5,084,469 | +0.01(+0.09%) |
Nov 20, 2015 | 8.268 | 8.516 | 8.252 | 8.452 | 8,300,156 | +0.18(+2.13%) |
Nov 19, 2015 | 8.164 | 8.420 | 8.156 | 8.276 | 14,714,116 | +0.36(+4.55%) |
Nov 18, 2015 | 7.612 | 7.940 | 7.548 | 7.916 | 5,712,198 | +0.30(+3.99%) |
Nov 17, 2015 | 7.692 | 7.804 | 7.572 | 7.612 | 4,926,912 | -0.02(-0.21%) |
Nov 16, 2015 | 7.548 | 7.716 | 7.540 | 7.628 | 4,914,512 | +0.09(+1.17%) |
Nov 13, 2015 | 7.788 | 7.908 | 7.468 | 7.540 | 7,195,200 | -0.16(-2.08%) |
Nov 12, 2015 | 7.580 | 7.796 | 7.580 | 7.700 | 5,526,631 | +0.06(+0.84%) |
Nov 11, 2015 | 7.692 | 7.724 | 7.548 | 7.636 | 3,491,995 | -0.02(-0.21%) |
Nov 10, 2015 | 7.468 | 7.652 | 7.420 | 7.652 | 3,735,177 | +0.13(+1.70%) |
Nov 09, 2015 | 7.620 | 7.700 | 7.396 | 7.524 | 3,797,843 | -0.12(-1.57%) |
Nov 06, 2015 | 7.780 | 7.796 | 7.628 | 7.644 | 4,609,648 | -0.12(-1.54%) |
Nov 05, 2015 | 7.908 | 7.916 | 7.660 | 7.764 | 6,703,812 | -0.11(-1.42%) |
Nov 04, 2015 | 7.836 | 7.988 | 7.652 | 7.876 | 11,629,938 | +0.34(+4.45%) |
Nov 03, 2015 | 7.676 | 7.772 | 7.516 | 7.540 | 8,767,594 | -0.24(-3.08%) |
Nov 02, 2015 | 7.572 | 7.820 | 7.414 | 7.780 | 11,074,389 | +0.46(+6.22%) |
Oct 30, 2015 | 7.284 | 7.332 | 7.204 | 7.324 | 4,543,987 | +0.07(+0.99%) |
Oct 29, 2015 | 7.452 | 7.476 | 7.200 | 7.252 | 4,589,807 | -0.20(-2.68%) |
Oct 28, 2015 | 7.188 | 7.460 | 7.172 | 7.452 | 3,919,281 | +0.28(+3.90%) |
Oct 27, 2015 | 7.180 | 7.316 | 7.084 | 7.172 | 4,727,950 | -0.03(-0.44%) |
Oct 26, 2015 | 7.068 | 7.236 | 7.052 | 7.204 | 1,987,773 | +0.13(+1.81%) |
Oct 23, 2015 | 6.988 | 7.084 | 6.852 | 7.076 | 4,104,716 | +0.14(+2.08%) |
Oct 22, 2015 | 7.108 | 7.116 | 6.884 | 6.932 | 4,366,009 | -0.15(-2.14%) |
Oct 21, 2015 | 7.324 | 7.332 | 7.072 | 7.084 | 2,695,121 | -0.24(-3.28%) |
Oct 20, 2015 | 7.436 | 7.476 | 7.316 | 7.324 | 3,679,632 | -0.08(-1.08%) |
Oct 19, 2015 | 7.340 | 7.412 | 7.228 | 7.404 | 4,115,150 | +0.05(+0.65%) |
Oct 16, 2015 | 7.084 | 7.356 | 7.084 | 7.356 | 7,580,495 | +0.26(+3.72%) |
Oct 15, 2015 | 7.156 | 7.180 | 6.964 | 7.092 | 4,270,114 | +0.02(+0.23%) |
Oct 14, 2015 | 7.236 | 7.244 | 7.044 | 7.076 | 6,181,923 | -0.16(-2.21%) |
Oct 13, 2015 | 7.276 | 7.348 | 7.220 | 7.236 | 2,538,446 | -0.08(-1.09%) |
Oct 12, 2015 | 7.412 | 7.428 | 7.276 | 7.316 | 2,249,202 | -0.10(-1.40%) |
Oct 09, 2015 | 7.348 | 7.436 | 7.292 | 7.420 | 3,127,631 | +0.09(+1.20%) |
Oct 08, 2015 | 7.148 | 7.340 | 7.108 | 7.332 | 5,702,564 | +0.24(+3.38%) |
Oct 07, 2015 | 6.908 | 7.092 | 6.852 | 7.092 | 4,460,502 | +0.18(+2.54%) |
Oct 06, 2015 | 6.980 | 7.052 | 6.892 | 6.916 | 3,259,208 | -0.08(-1.14%) |
Oct 05, 2015 | 6.988 | 7.004 | 6.932 | 6.996 | 3,484,697 | +0.03(+0.46%) |
Oct 02, 2015 | 6.788 | 6.964 | 6.741 | 6.964 | 3,760,864 | +0.14(+1.99%) |
Oct 01, 2015 | 6.852 | 6.908 | 6.768 | 6.828 | 3,777,654 | -0.09(-1.27%) |
Sep 30, 2015 | 6.900 | 7.028 | 6.812 | 6.916 | 3,592,733 | +0.07(+1.05%) |
Sep 29, 2015 | 7.012 | 7.020 | 6.812 | 6.844 | 4,916,685 | -0.18(-2.51%) |
Sep 28, 2015 | 7.108 | 7.132 | 6.980 | 7.020 | 5,863,491 | -0.10(-1.35%) |
Sep 25, 2015 | 7.212 | 7.252 | 7.064 | 7.116 | 3,278,375 | -0.08(-1.11%) |
Sep 24, 2015 | 7.180 | 7.232 | 7.148 | 7.196 | 3,369,468 | -0.02(-0.22%) |
Sep 23, 2015 | 7.220 | 7.276 | 7.188 | 7.212 | 2,280,642 | -0.02(-0.22%) |
Sep 22, 2015 | 7.180 | 7.300 | 7.173 | 7.228 | 2,983,438 | -0.01(-0.11%) |
Sep 21, 2015 | 7.300 | 7.345 | 7.188 | 7.236 | 4,796,998 | -0.04(-0.55%) |
Sep 18, 2015 | 7.164 | 7.316 | 7.164 | 7.276 | 6,926,021 | +0.02(+0.33%) |
Sep 17, 2015 | 7.268 | 7.344 | 7.220 | 7.252 | 4,808,077 | -0.01(-0.11%) |
Sep 16, 2015 | 7.260 | 7.308 | 7.220 | 7.260 | 6,219,013 | +0.01(+0.11%) |
Sep 15, 2015 | 7.356 | 7.356 | 7.188 | 7.252 | 8,067,429 | -0.09(-1.20%) |
Sep 14, 2015 | 7.380 | 7.400 | 7.292 | 7.340 | 5,038,736 | -0.04(-0.54%) |
Sep 11, 2015 | 7.260 | 7.420 | 7.196 | 7.380 | 5,255,585 | +0.17(+2.33%) |
Sep 10, 2015 | 7.276 | 7.284 | 7.180 | 7.212 | 7,399,632 | -0.06(-0.88%) |
Sep 09, 2015 | 7.380 | 7.456 | 7.252 | 7.276 | 5,259,729 | -0.07(-0.98%) |
Sep 08, 2015 | 7.364 | 7.396 | 7.316 | 7.348 | 5,477,346 | +0.09(+1.21%) |
Sep 04, 2015 | 7.148 | 7.260 | 7.260 | 7.260 | 3,966,805 | +0.06(+0.78%) |
Sep 03, 2015 | 7.236 | 7.324 | 7.152 | 7.204 | 6,666,047 | -0.01(-0.11%) |
Sep 02, 2015 | 7.244 | 7.420 | 7.188 | 7.212 | 8,422,606 | +0.07(+1.01%) |
Sep 01, 2015 | 7.172 | 7.268 | 7.124 | 7.140 | 7,215,246 | -0.14(-1.98%) |
Aug 31, 2015 | 7.364 | 7.452 | 7.260 | 7.284 | 5,280,860 | -0.09(-1.19%) |
Aug 28, 2015 | 7.404 | 7.480 | 7.340 | 7.372 | 3,124,678 | -0.02(-0.27%) |
Aug 27, 2015 | 7.241 | 7.448 | 7.197 | 7.392 | 6,548,512 | +0.24(+3.33%) |
Aug 26, 2015 | 7.273 | 7.313 | 7.082 | 7.154 | 7,772,821 | +0.01(+0.11%) |
Aug 25, 2015 | 7.329 | 7.368 | 7.082 | 7.146 | 8,404,821 | -0.01(-0.11%) |
Aug 24, 2015 | 6.899 | 7.241 | 6.812 | 7.154 | 18,201,474 | -0.12(-1.69%) |
Aug 21, 2015 | 7.313 | 7.388 | 7.249 | 7.277 | 5,978,747 | -0.08(-1.13%) |
Aug 20, 2015 | 7.631 | 7.639 | 7.360 | 7.360 | 6,664,625 | -0.31(-4.04%) |
Aug 19, 2015 | 7.750 | 7.801 | 7.615 | 7.670 | 6,358,508 | -0.10(-1.33%) |
Aug 18, 2015 | 8.012 | 8.052 | 7.774 | 7.774 | 8,106,977 | -0.25(-3.07%) |
Aug 17, 2015 | 7.869 | 8.020 | 7.845 | 8.020 | 3,064,580 | +0.10(+1.31%) |
Aug 14, 2015 | 7.941 | 8.020 | 7.893 | 7.917 | 2,455,902 | -0.06(-0.70%) |
Aug 13, 2015 | 7.909 | 8.028 | 7.909 | 7.972 | 4,856,249 | +0.03(+0.40%) |
Aug 12, 2015 | 7.654 | 7.964 | 7.651 | 7.941 | 8,229,510 | +0.21(+2.78%) |
Aug 11, 2015 | 7.869 | 7.877 | 7.647 | 7.726 | 4,997,659 | -0.07(-0.92%) |
Aug 10, 2015 | 7.805 | 7.877 | 7.766 | 7.798 | 4,181,440 | -0.01(-0.10%) |
Aug 07, 2015 | 7.901 | 7.929 | 7.738 | 7.805 | 5,496,986 | -0.11(-1.41%) |
Aug 06, 2015 | 8.123 | 8.139 | 7.829 | 7.917 | 9,038,399 | -0.12(-1.48%) |
Aug 05, 2015 | 8.330 | 8.362 | 8.036 | 8.036 | 7,361,332 | -0.14(-1.75%) |
Aug 04, 2015 | 8.211 | 8.235 | 8.096 | 8.179 | 5,595,585 | +0.00(+0.00%) |
Aug 03, 2015 | 8.179 | 8.227 | 8.115 | 8.179 | 4,950,782 | +0.02(+0.29%) |
Jul 31, 2015 | 8.203 | 8.235 | 8.131 | 8.155 | 8,780,130 | +0.02(+0.20%) |
Jul 30, 2015 | 8.187 | 8.267 | 8.068 | 8.139 | 5,412,168 | -0.11(-1.35%) |
Jul 29, 2015 | 8.155 | 8.259 | 8.108 | 8.251 | 3,671,796 | +0.11(+1.37%) |
Jul 28, 2015 | 8.020 | 8.171 | 7.957 | 8.139 | 7,327,133 | +0.14(+1.79%) |
Jul 27, 2015 | 8.068 | 8.115 | 7.980 | 7.996 | 3,534,239 | -0.07(-0.89%) |
Jul 24, 2015 | 8.203 | 8.251 | 8.044 | 8.068 | 3,178,910 | -0.09(-1.07%) |
Jul 23, 2015 | 8.274 | 8.282 | 8.123 | 8.155 | 2,948,734 | -0.10(-1.25%) |
Jul 22, 2015 | 8.171 | 8.282 | 8.163 | 8.259 | 5,139,814 | +0.10(+1.17%) |
Jul 21, 2015 | 8.131 | 8.187 | 8.092 | 8.163 | 3,231,512 | +0.01(+0.10%) |
Jul 20, 2015 | 8.163 | 8.227 | 8.131 | 8.155 | 3,951,484 | +0.02(+0.29%) |
Jul 17, 2015 | 8.227 | 8.274 | 8.100 | 8.131 | 5,087,952 | -0.10(-1.16%) |
Jul 16, 2015 | 8.298 | 8.298 | 8.211 | 8.227 | 3,884,877 | -0.05(-0.58%) |
Jul 15, 2015 | 8.346 | 8.378 | 8.251 | 8.274 | 4,561,006 | -0.04(-0.48%) |
Jul 14, 2015 | 8.338 | 8.398 | 8.306 | 8.314 | 5,613,257 | -0.06(-0.76%) |
Jul 13, 2015 | 8.330 | 8.473 | 8.286 | 8.378 | 11,209,632 | +0.08(+0.96%) |
Jul 10, 2015 | 8.425 | 8.441 | 8.243 | 8.298 | 8,589,812 | -0.02(-0.19%) |
Jul 09, 2015 | 8.378 | 8.441 | 8.290 | 8.314 | 4,084,478 | -0.02(-0.29%) |
Jul 08, 2015 | 8.394 | 8.449 | 8.298 | 8.338 | 5,175,657 | -0.09(-1.04%) |
Jul 07, 2015 | 8.473 | 8.473 | 8.267 | 8.425 | 6,335,246 | -0.02(-0.28%) |
Jul 06, 2015 | 8.497 | 8.576 | 8.410 | 8.449 | 8,194,675 | -0.13(-1.48%) |
Jul 02, 2015 | 8.696 | 8.576 | 8.576 | 8.576 | 8,929,534 | -0.07(-0.83%) |
Jul 01, 2015 | 8.934 | 8.982 | 8.561 | 8.648 | 33,514,792 | -0.32(-3.55%) |
Jun 30, 2015 | 8.950 | 9.030 | 8.831 | 8.966 | 23,358,616 | +0.06(+0.71%) |
Jun 29, 2015 | 8.982 | 9.014 | 8.888 | 8.902 | 20,143,526 | -0.12(-1.32%) |
Jun 26, 2015 | 9.061 | 9.085 | 8.974 | 9.022 | 8,908,166 | -0.06(-0.70%) |
Jun 25, 2015 | 8.982 | 9.117 | 8.974 | 9.085 | 13,611,360 | +0.11(+1.24%) |
Jun 24, 2015 | 9.038 | 9.065 | 8.966 | 8.974 | 7,067,563 | -0.06(-0.70%) |
Jun 23, 2015 | 9.085 | 9.117 | 8.982 | 9.038 | 11,703,993 | -0.05(-0.57%) |
Jun 22, 2015 | 9.069 | 9.101 | 9.022 | 9.089 | 5,069,365 | +0.05(+0.57%) |
Jun 19, 2015 | 9.101 | 9.101 | 8.981 | 9.038 | 9,719,326 | -0.05(-0.52%) |
Jun 18, 2015 | 9.085 | 9.189 | 9.077 | 9.085 | 4,361,264 | +0.03(+0.35%) |
Jun 17, 2015 | 8.942 | 9.093 | 8.934 | 9.053 | 8,768,749 | +0.11(+1.24%) |
Jun 16, 2015 | 8.926 | 8.974 | 8.871 | 8.942 | 3,197,121 | +0.02(+0.18%) |
Jun 15, 2015 | 8.950 | 8.974 | 8.886 | 8.926 | 2,862,482 | -0.06(-0.62%) |
Jun 12, 2015 | 8.863 | 8.998 | 8.831 | 8.982 | 3,273,718 | +0.06(+0.62%) |
Jun 11, 2015 | 8.998 | 9.045 | 8.886 | 8.926 | 7,506,147 | -0.04(-0.44%) |
Jun 10, 2015 | 8.942 | 8.982 | 8.910 | 8.966 | 4,149,057 | +0.04(+0.40%) |
Jun 09, 2015 | 8.950 | 8.958 | 8.871 | 8.930 | 5,671,440 | -0.04(-0.40%) |
Jun 08, 2015 | 8.966 | 8.990 | 8.918 | 8.966 | 5,701,288 | +0.01(+0.09%) |
Jun 05, 2015 | 8.910 | 9.014 | 8.843 | 8.958 | 9,103,399 | +0.02(+0.27%) |
Jun 04, 2015 | 9.022 | 9.077 | 8.918 | 8.934 | 15,419,921 | -0.18(-2.01%) |
Jun 03, 2015 | 9.085 | 9.308 | 8.998 | 9.117 | 25,060,598 | +0.29(+3.33%) |
Jun 02, 2015 | 8.807 | 8.879 | 8.751 | 8.823 | 2,921,680 | -0.02(-0.18%) |
Jun 01, 2015 | 8.942 | 8.950 | 8.831 | 8.839 | 3,279,159 | -0.10(-1.07%) |
May 29, 2015 | 9.022 | 9.030 | 8.886 | 8.934 | 2,651,531 | -0.09(-0.97%) |
May 28, 2015 | 8.982 | 9.065 | 8.966 | 9.022 | 2,243,395 | +0.04(+0.49%) |
May 27, 2015 | 8.978 | 9.017 | 8.923 | 8.978 | 2,393,239 | +0.00(+0.00%) |
May 26, 2015 | 8.946 | 9.010 | 8.851 | 8.978 | 2,947,065 | -0.01(-0.09%) |
May 22, 2015 | 9.160 | 8.986 | 8.986 | 8.986 | 3,094,291 | -0.17(-1.86%) |
May 21, 2015 | 9.160 | 9.231 | 9.119 | 9.156 | 2,179,221 | +0.00(+0.04%) |
May 20, 2015 | 9.017 | 9.231 | 8.954 | 9.152 | 6,194,666 | +0.15(+1.67%) |
May 19, 2015 | 8.994 | 9.065 | 8.953 | 9.002 | 2,285,296 | +0.01(+0.09%) |
May 18, 2015 | 8.851 | 9.065 | 8.820 | 8.994 | 3,303,550 | +0.13(+1.43%) |
May 15, 2015 | 8.899 | 8.938 | 8.804 | 8.867 | 1,921,509 | +0.00(+0.00%) |
May 14, 2015 | 8.820 | 8.883 | 8.733 | 8.867 | 2,323,091 | +0.06(+0.67%) |
May 13, 2015 | 8.843 | 8.859 | 8.776 | 8.808 | 3,057,563 | -0.01(-0.13%) |
May 12, 2015 | 8.780 | 8.859 | 8.725 | 8.820 | 4,050,033 | +0.04(+0.45%) |
May 11, 2015 | 8.733 | 8.828 | 8.662 | 8.780 | 3,787,739 | +0.02(+0.18%) |
May 08, 2015 | 8.899 | 8.923 | 8.749 | 8.764 | 4,662,948 | -0.09(-1.07%) |
May 07, 2015 | 8.828 | 8.899 | 8.764 | 8.859 | 7,689,823 | +0.01(+0.13%) |
May 06, 2015 | 8.725 | 8.859 | 8.519 | 8.847 | 16,266,672 | +0.60(+7.24%) |
May 05, 2015 | 8.250 | 8.321 | 8.116 | 8.250 | 10,780,050 | -0.03(-0.38%) |
May 04, 2015 | 8.060 | 8.306 | 8.045 | 8.282 | 5,552,985 | +0.25(+3.15%) |
May 01, 2015 | 8.060 | 8.163 | 7.950 | 8.029 | 3,477,260 | +0.02(+0.30%) |
Apr 30, 2015 | 8.139 | 8.179 | 7.989 | 8.005 | 4,699,834 | -0.18(-2.22%) |
Apr 29, 2015 | 8.321 | 8.377 | 8.139 | 8.187 | 3,896,046 | -0.18(-2.17%) |
Apr 28, 2015 | 8.353 | 8.408 | 8.242 | 8.369 | 2,941,499 | +0.06(+0.76%) |
Apr 27, 2015 | 8.487 | 8.519 | 8.298 | 8.306 | 3,022,746 | -0.17(-1.96%) |
Apr 24, 2015 | 8.448 | 8.582 | 8.408 | 8.472 | 3,507,667 | +0.08(+0.94%) |
Apr 23, 2015 | 8.250 | 8.424 | 8.250 | 8.393 | 3,974,428 | +0.13(+1.63%) |
Apr 22, 2015 | 8.242 | 8.337 | 8.238 | 8.258 | 4,039,216 | +0.00(+0.00%) |
Apr 21, 2015 | 8.353 | 8.389 | 8.254 | 8.258 | 4,208,975 | -0.07(-0.85%) |
Apr 20, 2015 | 8.282 | 8.345 | 8.203 | 8.329 | 2,823,136 | +0.10(+1.25%) |
Apr 17, 2015 | 8.290 | 8.306 | 8.187 | 8.226 | 2,277,239 | -0.09(-1.14%) |
Apr 16, 2015 | 8.329 | 8.400 | 8.313 | 8.321 | 2,708,671 | -0.01(-0.09%) |
Apr 15, 2015 | 8.369 | 8.424 | 8.274 | 8.329 | 3,079,291 | -0.02(-0.28%) |
Apr 14, 2015 | 8.448 | 8.487 | 8.321 | 8.353 | 4,393,665 | -0.13(-1.49%) |
Apr 13, 2015 | 8.448 | 8.551 | 8.424 | 8.480 | 2,299,614 | +0.00(+0.00%) |
Apr 10, 2015 | 8.495 | 8.590 | 8.480 | 8.480 | 3,230,567 | -0.02(-0.19%) |
Apr 09, 2015 | 8.535 | 8.610 | 8.432 | 8.495 | 3,081,546 | -0.05(-0.60%) |
Apr 08, 2015 | 8.495 | 8.559 | 8.400 | 8.547 | 6,895,956 | +0.04(+0.51%) |
Apr 07, 2015 | 8.717 | 8.733 | 8.377 | 8.503 | 7,532,594 | -0.20(-2.27%) |
Apr 06, 2015 | 8.614 | 8.768 | 8.598 | 8.701 | 3,923,434 | +0.06(+0.64%) |
Apr 02, 2015 | 8.582 | 8.646 | 8.646 | 8.646 | 2,553,207 | +0.06(+0.74%) |
Apr 01, 2015 | 8.598 | 8.646 | 8.480 | 8.582 | 3,029,263 | -0.04(-0.46%) |
Mar 31, 2015 | 8.749 | 8.764 | 8.606 | 8.622 | 7,460,424 | -0.19(-2.15%) |
Mar 30, 2015 | 8.646 | 8.820 | 8.614 | 8.812 | 3,627,407 | +0.21(+2.39%) |
Mar 27, 2015 | 8.430 | 8.638 | 8.430 | 8.606 | 3,337,078 | +0.14(+1.68%) |
Mar 26, 2015 | 8.472 | 8.582 | 8.432 | 8.464 | 3,337,973 | -0.05(-0.56%) |
Mar 25, 2015 | 8.867 | 8.891 | 8.511 | 8.511 | 6,825,615 | -0.36(-4.10%) |
Mar 24, 2015 | 8.836 | 8.994 | 8.780 | 8.875 | 3,617,353 | +0.02(+0.27%) |
Mar 23, 2015 | 8.828 | 8.923 | 8.756 | 8.851 | 3,073,647 | +0.01(+0.09%) |
Mar 20, 2015 | 8.749 | 8.883 | 8.749 | 8.843 | 4,718,331 | +0.14(+1.64%) |
Mar 19, 2015 | 8.733 | 8.820 | 8.693 | 8.701 | 1,839,460 | -0.04(-0.45%) |
Mar 18, 2015 | 8.741 | 8.828 | 8.646 | 8.741 | 3,673,756 | +0.00(+0.00%) |
Mar 17, 2015 | 8.543 | 8.749 | 8.503 | 8.741 | 3,272,232 | +0.17(+2.03%) |
Mar 16, 2015 | 8.646 | 8.669 | 8.527 | 8.567 | 2,714,986 | -0.02(-0.28%) |
Mar 13, 2015 | 8.432 | 8.689 | 8.432 | 8.590 | 3,358,415 | -0.14(-1.63%) |
Mar 12, 2015 | 8.567 | 8.756 | 8.567 | 8.733 | 2,970,155 | +0.17(+2.03%) |
Mar 11, 2015 | 8.385 | 8.575 | 8.369 | 8.559 | 4,454,827 | +0.06(+0.70%) |
Mar 10, 2015 | 8.535 | 8.614 | 8.428 | 8.499 | 2,902,567 | -0.14(-1.65%) |
Mar 09, 2015 | 8.575 | 8.701 | 8.575 | 8.642 | 2,224,490 | +0.07(+0.78%) |
Mar 06, 2015 | 8.701 | 8.749 | 8.543 | 8.575 | 2,280,099 | -0.16(-1.81%) |
Mar 05, 2015 | 8.701 | 8.804 | 8.701 | 8.733 | 1,996,652 | +0.02(+0.18%) |
Mar 04, 2015 | 8.859 | 8.701 | 8.677 | 8.717 | 2,444,519 | +0.02(+0.18%) |
Mar 03, 2015 | 8.867 | 8.923 | 8.662 | 8.701 | 7,728,636 | -0.20(-2.22%) |
Mar 02, 2015 | 8.780 | 9.010 | 8.780 | 8.899 | 5,963,267 | +0.13(+1.44%) |
Feb 27, 2015 | 8.907 | 8.954 | 8.697 | 8.772 | 5,072,173 | -0.17(-1.95%) |
Feb 26, 2015 | 8.923 | 9.017 | 8.859 | 8.946 | 3,327,488 | -0.02(-0.22%) |
Feb 25, 2015 | 8.935 | 9.045 | 8.887 | 8.966 | 3,082,624 | +0.03(+0.35%) |
Feb 24, 2015 | 8.856 | 8.966 | 8.855 | 8.935 | 2,316,923 | +0.05(+0.53%) |
Feb 23, 2015 | 8.840 | 8.935 | 8.785 | 8.887 | 2,013,345 | +0.02(+0.27%) |
Feb 20, 2015 | 8.840 | 8.942 | 8.840 | 8.864 | 2,390,655 | -0.01(-0.09%) |
Feb 19, 2015 | 8.832 | 8.974 | 8.809 | 8.872 | 3,065,502 | +0.00(+0.00%) |
Feb 18, 2015 | 8.722 | 8.895 | 8.659 | 8.872 | 3,820,728 | +0.18(+2.08%) |
Feb 17, 2015 | 8.620 | 8.706 | 8.612 | 8.691 | 2,535,395 | +0.07(+0.82%) |
Feb 13, 2015 | 8.738 | 8.620 | 8.620 | 8.620 | 4,084,171 | -0.12(-1.40%) |
Feb 12, 2015 | 8.659 | 8.769 | 8.502 | 8.742 | 4,531,068 | +0.16(+1.88%) |
Feb 11, 2015 | 8.612 | 8.659 | 8.541 | 8.580 | 4,022,545 | -0.02(-0.27%) |
Feb 10, 2015 | 8.549 | 8.679 | 8.517 | 8.604 | 5,998,564 | +0.08(+0.97%) |
Feb 09, 2015 | 8.675 | 8.754 | 8.439 | 8.521 | 5,487,704 | -0.16(-1.86%) |
Feb 06, 2015 | 8.683 | 8.746 | 8.624 | 8.683 | 4,493,308 | +0.01(+0.09%) |
Feb 05, 2015 | 8.698 | 8.730 | 8.580 | 8.675 | 8,942,320 | +0.09(+1.01%) |
Feb 04, 2015 | 8.879 | 8.942 | 8.565 | 8.588 | 13,786,510 | -0.31(-3.49%) |
Feb 03, 2015 | 8.344 | 9.053 | 8.321 | 8.899 | 18,955,096 | +0.70(+8.60%) |
Feb 02, 2015 | 8.265 | 8.360 | 8.014 | 8.195 | 6,659,667 | -0.10(-1.23%) |
Jan 30, 2015 | 8.297 | 8.462 | 8.273 | 8.297 | 8,377,021 | -0.04(-0.47%) |
Jan 29, 2015 | 8.281 | 8.352 | 8.108 | 8.336 | 6,926,722 | +0.09(+1.15%) |
Jan 28, 2015 | 8.352 | 8.376 | 8.210 | 8.242 | 3,878,912 | -0.07(-0.85%) |
Jan 27, 2015 | 8.218 | 8.399 | 8.100 | 8.313 | 6,306,642 | +0.02(+0.28%) |
Jan 26, 2015 | 8.297 | 8.387 | 8.250 | 8.289 | 6,483,614 | +0.00(+0.00%) |
Jan 23, 2015 | 8.242 | 8.391 | 8.202 | 8.289 | 5,513,233 | +0.06(+0.67%) |
Jan 22, 2015 | 8.077 | 8.250 | 8.069 | 8.234 | 3,774,232 | +0.18(+2.25%) |
Jan 21, 2015 | 8.069 | 8.163 | 7.998 | 8.053 | 5,072,497 | +0.00(+0.00%) |
Jan 20, 2015 | 7.895 | 8.077 | 7.848 | 8.053 | 7,759,813 | +0.15(+1.89%) |
Jan 16, 2015 | 7.809 | 7.903 | 7.793 | 7.903 | 3,919,817 | +0.09(+1.11%) |
Jan 15, 2015 | 7.864 | 7.943 | 7.801 | 7.817 | 3,535,688 | -0.09(-1.10%) |
Jan 14, 2015 | 7.825 | 7.911 | 7.754 | 7.903 | 4,878,218 | +0.06(+0.70%) |
Jan 13, 2015 | 7.832 | 7.974 | 7.722 | 7.848 | 6,399,760 | +0.03(+0.40%) |
Jan 12, 2015 | 7.793 | 7.840 | 7.738 | 7.817 | 5,078,184 | +0.00(+0.00%) |
Jan 09, 2015 | 7.596 | 7.836 | 7.565 | 7.817 | 9,319,968 | +0.20(+2.58%) |
Jan 08, 2015 | 7.596 | 7.714 | 7.463 | 7.620 | 10,348,737 | +0.17(+2.33%) |
Jan 07, 2015 | 7.100 | 7.455 | 7.077 | 7.447 | 7,908,857 | +0.39(+5.58%) |
Jan 06, 2015 | 7.085 | 7.148 | 6.959 | 7.053 | 3,698,981 | -0.01(-0.11%) |
Jan 05, 2015 | 7.077 | 7.132 | 7.037 | 7.061 | 4,457,233 | -0.07(-0.99%) |
Jan 02, 2015 | 7.163 | 7.226 | 7.085 | 7.132 | 4,002,444 | +0.02(+0.33%) |
Dec 31, 2014 | 7.250 | 7.108 | 7.108 | 7.108 | 3,749,053 | -0.09(-1.31%) |
Dec 30, 2014 | 7.148 | 7.313 | 7.100 | 7.203 | 4,384,969 | +0.06(+0.88%) |
Dec 29, 2014 | 7.030 | 7.156 | 7.030 | 7.140 | 2,014,017 | +0.12(+1.68%) |
Dec 26, 2014 | 7.085 | 7.163 | 7.014 | 7.022 | 1,704,115 | -0.06(-0.83%) |
Dec 24, 2014 | 6.998 | 7.081 | 7.081 | 7.081 | 2,523,420 | +0.11(+1.64%) |
Dec 23, 2014 | 6.896 | 6.998 | 6.888 | 6.967 | 3,694,705 | +0.08(+1.14%) |
Dec 22, 2014 | 6.801 | 6.888 | 6.778 | 6.888 | 3,333,454 | +0.09(+1.27%) |
Dec 19, 2014 | 6.919 | 6.927 | 6.801 | 6.801 | 9,296,153 | -0.13(-1.93%) |
Dec 18, 2014 | 6.864 | 6.935 | 6.738 | 6.935 | 4,615,222 | +0.14(+2.09%) |
Dec 17, 2014 | 6.699 | 6.801 | 6.667 | 6.793 | 4,683,481 | +0.09(+1.41%) |
Dec 16, 2014 | 6.762 | 6.778 | 6.667 | 6.699 | 5,865,703 | -0.09(-1.28%) |
Dec 15, 2014 | 6.911 | 6.967 | 6.786 | 6.786 | 5,395,180 | -0.07(-1.03%) |
Dec 12, 2014 | 6.723 | 6.896 | 6.715 | 6.856 | 5,910,107 | +0.02(+0.35%) |
Dec 11, 2014 | 6.864 | 6.919 | 6.825 | 6.833 | 4,397,278 | +0.02(+0.23%) |
Dec 10, 2014 | 6.880 | 6.927 | 6.801 | 6.817 | 3,821,024 | -0.11(-1.53%) |
Dec 09, 2014 | 6.872 | 6.959 | 6.809 | 6.923 | 4,221,762 | -0.02(-0.28%) |
Dec 08, 2014 | 6.880 | 6.959 | 6.825 | 6.943 | 6,113,303 | +0.03(+0.46%) |
Dec 05, 2014 | 6.817 | 6.935 | 6.762 | 6.911 | 4,303,071 | +0.08(+1.15%) |
Dec 04, 2014 | 6.817 | 6.880 | 6.762 | 6.833 | 3,792,678 | -0.02(-0.23%) |
Dec 03, 2014 | 6.927 | 6.982 | 6.833 | 6.849 | 3,836,594 | -0.06(-0.91%) |
Dec 02, 2014 | 6.849 | 7.010 | 6.833 | 6.911 | 7,780,219 | +0.05(+0.69%) |