Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.200 | 9.390 | 9.180 | 9.320 | 1,053,566 | +0.26(+2.87%) |
Nov 27, 2015 | 9.070 | 9.320 | 8.930 | 9.060 | 230,212 | -0.16(-1.74%) |
Nov 25, 2015 | 9.080 | 9.220 | 9.220 | 9.220 | 671,400 | +0.08(+0.88%) |
Nov 24, 2015 | 9.080 | 9.403 | 9.080 | 9.140 | 712,541 | +0.07(+0.77%) |
Nov 23, 2015 | 8.830 | 9.090 | 8.710 | 9.070 | 921,049 | +0.24(+2.72%) |
Nov 20, 2015 | 8.790 | 9.060 | 8.760 | 8.830 | 868,530 | +0.04(+0.46%) |
Nov 19, 2015 | 8.900 | 9.020 | 8.620 | 8.790 | 513,631 | -0.22(-2.44%) |
Nov 18, 2015 | 8.790 | 9.090 | 8.750 | 9.010 | 594,096 | +0.32(+3.68%) |
Nov 17, 2015 | 9.010 | 9.090 | 8.655 | 8.690 | 724,238 | -0.33(-3.66%) |
Nov 16, 2015 | 8.770 | 9.060 | 8.540 | 9.020 | 1,522,825 | +0.31(+3.56%) |
Nov 13, 2015 | 8.430 | 8.840 | 8.340 | 8.710 | 1,185,134 | +0.22(+2.59%) |
Nov 12, 2015 | 8.570 | 8.730 | 8.420 | 8.490 | 747,062 | -0.12(-1.39%) |
Nov 11, 2015 | 8.810 | 8.860 | 8.330 | 8.610 | 724,713 | -0.19(-2.16%) |
Nov 10, 2015 | 8.280 | 8.850 | 8.190 | 8.800 | 2,692,537 | +0.96(+12.24%) |
Nov 09, 2015 | 7.960 | 8.020 | 7.640 | 7.840 | 1,164,640 | -0.11(-1.38%) |
Nov 06, 2015 | 7.670 | 7.950 | 7.010 | 7.950 | 1,778,296 | +1.06(+15.38%) |
Nov 05, 2015 | 7.060 | 7.230 | 6.840 | 6.890 | 513,015 | -0.21(-2.96%) |
Nov 04, 2015 | 7.090 | 7.200 | 6.870 | 7.100 | 789,918 | +0.02(+0.28%) |
Nov 03, 2015 | 7.050 | 7.340 | 7.050 | 7.080 | 748,868 | +0.06(+0.85%) |
Nov 02, 2015 | 6.690 | 7.090 | 6.690 | 7.020 | 511,194 | +0.28(+4.15%) |
Oct 30, 2015 | 6.640 | 6.790 | 6.380 | 6.740 | 452,513 | +0.14(+2.12%) |
Oct 29, 2015 | 6.800 | 6.960 | 6.530 | 6.600 | 613,513 | -0.24(-3.51%) |
Oct 28, 2015 | 6.590 | 6.870 | 6.550 | 6.840 | 476,449 | +0.33(+5.07%) |
Oct 27, 2015 | 6.570 | 6.750 | 6.410 | 6.510 | 332,024 | -0.16(-2.40%) |
Oct 26, 2015 | 6.950 | 6.960 | 6.600 | 6.670 | 308,287 | -0.31(-4.44%) |
Oct 23, 2015 | 6.890 | 7.080 | 6.750 | 6.980 | 394,466 | +0.04(+0.58%) |
Oct 22, 2015 | 6.900 | 7.130 | 6.790 | 6.940 | 399,892 | +0.10(+1.46%) |
Oct 21, 2015 | 7.060 | 7.100 | 6.830 | 6.840 | 337,662 | -0.27(-3.80%) |
Oct 20, 2015 | 6.950 | 7.130 | 6.820 | 7.110 | 362,659 | +0.24(+3.49%) |
Oct 19, 2015 | 7.130 | 7.200 | 6.800 | 6.870 | 580,884 | -0.25(-3.51%) |
Oct 16, 2015 | 7.300 | 7.320 | 6.940 | 7.120 | 437,874 | -0.20(-2.73%) |
Oct 15, 2015 | 7.050 | 7.325 | 6.930 | 7.320 | 341,129 | +0.25(+3.54%) |
Oct 14, 2015 | 6.900 | 7.230 | 6.890 | 7.070 | 561,541 | +0.12(+1.73%) |
Oct 13, 2015 | 6.880 | 7.240 | 6.850 | 6.950 | 292,866 | -0.02(-0.29%) |
Oct 12, 2015 | 7.390 | 7.390 | 6.630 | 6.970 | 541,774 | -0.40(-5.43%) |
Oct 09, 2015 | 7.010 | 7.490 | 6.940 | 7.370 | 759,711 | +0.38(+5.44%) |
Oct 08, 2015 | 6.720 | 7.030 | 6.580 | 6.990 | 638,615 | +0.27(+4.02%) |
Oct 07, 2015 | 6.920 | 7.125 | 6.510 | 6.720 | 694,506 | -0.09(-1.32%) |
Oct 06, 2015 | 6.510 | 6.890 | 6.490 | 6.810 | 512,574 | +0.32(+4.93%) |
Oct 05, 2015 | 6.320 | 6.560 | 6.190 | 6.490 | 423,402 | +0.24(+3.84%) |
Oct 02, 2015 | 5.690 | 6.260 | 5.660 | 6.250 | 420,480 | +0.45(+7.76%) |
Oct 01, 2015 | 6.020 | 6.180 | 5.790 | 5.800 | 475,270 | -0.11(-1.86%) |
Sep 30, 2015 | 6.040 | 6.080 | 5.740 | 5.910 | 520,971 | -0.09(-1.50%) |
Sep 29, 2015 | 6.090 | 6.320 | 5.990 | 6.000 | 554,358 | -0.09(-1.48%) |
Sep 28, 2015 | 6.290 | 6.300 | 6.080 | 6.090 | 406,726 | -0.22(-3.49%) |
Sep 25, 2015 | 6.590 | 6.650 | 6.210 | 6.310 | 641,484 | -0.25(-3.81%) |
Sep 24, 2015 | 6.510 | 6.670 | 6.420 | 6.560 | 423,018 | +0.01(+0.15%) |
Sep 23, 2015 | 6.800 | 6.820 | 6.530 | 6.550 | 385,671 | -0.20(-2.96%) |
Sep 22, 2015 | 6.720 | 6.940 | 6.640 | 6.750 | 397,734 | -0.08(-1.17%) |
Sep 21, 2015 | 6.860 | 6.990 | 6.670 | 6.830 | 605,386 | +0.00(+0.00%) |
Sep 18, 2015 | 6.880 | 6.920 | 6.680 | 6.830 | 1,478,734 | -0.18(-2.57%) |
Sep 17, 2015 | 7.000 | 7.310 | 6.890 | 7.010 | 643,930 | -0.02(-0.28%) |
Sep 16, 2015 | 6.970 | 7.280 | 6.960 | 7.030 | 526,419 | +0.12(+1.74%) |
Sep 15, 2015 | 6.770 | 7.080 | 6.770 | 6.910 | 347,479 | +0.11(+1.62%) |
Sep 14, 2015 | 6.870 | 6.960 | 6.650 | 6.800 | 340,868 | -0.15(-2.16%) |
Sep 11, 2015 | 7.060 | 7.170 | 6.840 | 6.950 | 484,705 | -0.26(-3.61%) |
Sep 10, 2015 | 7.090 | 7.320 | 6.970 | 7.210 | 390,926 | +0.05(+0.70%) |
Sep 09, 2015 | 7.350 | 7.690 | 7.050 | 7.160 | 714,722 | -0.14(-1.92%) |
Sep 08, 2015 | 7.350 | 7.500 | 7.160 | 7.300 | 629,821 | +0.03(+0.41%) |
Sep 04, 2015 | 7.220 | 7.270 | 7.270 | 7.270 | 425,400 | -0.11(-1.49%) |
Sep 03, 2015 | 7.420 | 7.620 | 7.265 | 7.380 | 566,745 | -0.12(-1.60%) |
Sep 02, 2015 | 7.400 | 7.560 | 7.140 | 7.500 | 840,641 | +0.26(+3.59%) |
Sep 01, 2015 | 7.400 | 7.760 | 7.180 | 7.240 | 723,730 | -0.45(-5.85%) |
Aug 31, 2015 | 7.200 | 7.750 | 7.090 | 7.690 | 868,632 | +0.30(+4.06%) |
Aug 28, 2015 | 7.030 | 7.520 | 6.930 | 7.390 | 729,436 | +0.33(+4.67%) |
Aug 27, 2015 | 6.720 | 7.080 | 6.660 | 7.060 | 900,299 | +0.45(+6.81%) |
Aug 26, 2015 | 6.590 | 6.740 | 6.430 | 6.610 | 624,527 | +0.14(+2.16%) |
Aug 25, 2015 | 6.640 | 6.690 | 6.460 | 6.470 | 910,003 | +0.02(+0.31%) |
Aug 24, 2015 | 6.450 | 6.920 | 6.380 | 6.450 | 809,632 | -0.33(-4.87%) |
Aug 21, 2015 | 6.760 | 6.980 | 6.630 | 6.780 | 918,449 | -0.12(-1.74%) |
Aug 20, 2015 | 7.060 | 7.200 | 6.885 | 6.900 | 660,943 | -0.15(-2.13%) |
Aug 19, 2015 | 7.270 | 7.390 | 6.850 | 7.050 | 896,478 | -0.26(-3.56%) |
Aug 18, 2015 | 7.440 | 7.495 | 7.220 | 7.310 | 899,657 | -0.18(-2.40%) |
Aug 17, 2015 | 7.450 | 7.640 | 7.300 | 7.490 | 989,565 | +0.00(+0.00%) |
Aug 14, 2015 | 7.300 | 7.635 | 7.300 | 7.490 | 938,995 | +0.06(+0.81%) |
Aug 13, 2015 | 7.260 | 7.480 | 7.195 | 7.430 | 1,010,696 | +0.09(+1.23%) |
Aug 12, 2015 | 7.110 | 7.450 | 7.010 | 7.340 | 1,619,759 | +0.14(+1.94%) |
Aug 11, 2015 | 6.520 | 7.280 | 6.420 | 7.200 | 2,605,313 | +0.33(+4.80%) |
Aug 10, 2015 | 5.390 | 7.570 | 5.380 | 6.870 | 5,154,946 | +1.68(+32.37%) |
Aug 07, 2015 | 5.930 | 6.650 | 5.120 | 5.190 | 3,163,042 | +0.19(+3.80%) |
Aug 06, 2015 | 4.840 | 5.030 | 4.790 | 5.000 | 962,297 | +0.12(+2.46%) |
Aug 05, 2015 | 4.910 | 4.970 | 4.775 | 4.880 | 687,758 | +0.10(+2.09%) |
Aug 04, 2015 | 4.720 | 4.820 | 4.630 | 4.780 | 659,804 | +0.07(+1.49%) |
Aug 03, 2015 | 4.730 | 4.900 | 4.620 | 4.710 | 540,754 | -0.05(-1.05%) |
Jul 31, 2015 | 4.910 | 4.910 | 4.720 | 4.760 | 386,159 | -0.13(-2.66%) |
Jul 30, 2015 | 4.940 | 5.075 | 4.870 | 4.890 | 464,626 | -0.06(-1.21%) |
Jul 29, 2015 | 4.850 | 5.050 | 4.850 | 4.950 | 998,549 | +0.07(+1.43%) |
Jul 28, 2015 | 4.930 | 4.970 | 4.790 | 4.880 | 867,123 | +0.01(+0.21%) |
Jul 27, 2015 | 4.930 | 4.980 | 4.820 | 4.870 | 551,634 | -0.13(-2.60%) |
Jul 24, 2015 | 5.210 | 5.280 | 4.980 | 5.000 | 814,974 | -0.30(-5.66%) |
Jul 23, 2015 | 5.220 | 5.335 | 4.960 | 5.300 | 986,997 | +0.10(+1.92%) |
Jul 22, 2015 | 5.490 | 5.490 | 5.170 | 5.200 | 451,105 | -0.34(-6.14%) |
Jul 21, 2015 | 5.620 | 5.770 | 5.530 | 5.540 | 385,918 | -0.07(-1.25%) |
Jul 20, 2015 | 5.680 | 5.770 | 5.530 | 5.610 | 407,614 | -0.11(-1.92%) |
Jul 17, 2015 | 5.900 | 5.920 | 5.570 | 5.720 | 862,056 | -0.18(-3.05%) |
Jul 16, 2015 | 6.190 | 6.290 | 5.865 | 5.900 | 544,109 | -0.27(-4.38%) |
Jul 15, 2015 | 6.260 | 6.360 | 6.160 | 6.170 | 489,357 | -0.18(-2.83%) |
Jul 14, 2015 | 6.140 | 6.490 | 6.090 | 6.350 | 385,878 | +0.20(+3.25%) |
Jul 13, 2015 | 6.060 | 6.220 | 5.960 | 6.150 | 523,075 | +0.08(+1.32%) |
Jul 10, 2015 | 6.270 | 6.400 | 6.060 | 6.070 | 449,636 | -0.15(-2.41%) |
Jul 09, 2015 | 6.140 | 6.325 | 6.010 | 6.220 | 637,590 | +0.24(+4.01%) |
Jul 08, 2015 | 6.110 | 6.270 | 5.880 | 5.980 | 560,021 | -0.18(-2.92%) |
Jul 07, 2015 | 6.010 | 6.270 | 5.770 | 6.160 | 761,134 | +0.17(+2.84%) |
Jul 06, 2015 | 6.030 | 6.200 | 5.900 | 5.990 | 788,872 | -0.18(-2.92%) |
Jul 02, 2015 | 6.070 | 6.170 | 6.170 | 6.170 | 466,900 | +0.15(+2.49%) |
Jul 01, 2015 | 6.400 | 6.420 | 5.935 | 6.020 | 782,836 | -0.36(-5.64%) |
Jun 30, 2015 | 6.370 | 6.400 | 6.270 | 6.380 | 436,753 | +0.06(+0.95%) |
Jun 29, 2015 | 6.130 | 6.360 | 6.026 | 6.320 | 805,856 | +0.12(+1.94%) |
Jun 26, 2015 | 6.090 | 6.210 | 5.850 | 6.200 | 1,655,034 | +0.11(+1.81%) |
Jun 25, 2015 | 6.240 | 6.250 | 6.050 | 6.090 | 374,722 | -0.13(-2.09%) |
Jun 24, 2015 | 6.200 | 6.400 | 6.200 | 6.220 | 572,654 | -0.04(-0.64%) |
Jun 23, 2015 | 6.190 | 6.300 | 6.105 | 6.260 | 316,565 | +0.06(+0.97%) |
Jun 22, 2015 | 6.200 | 6.280 | 6.080 | 6.200 | 472,982 | +0.03(+0.49%) |
Jun 19, 2015 | 6.460 | 6.510 | 6.110 | 6.170 | 902,981 | -0.31(-4.78%) |
Jun 18, 2015 | 6.760 | 6.770 | 6.410 | 6.480 | 426,736 | -0.27(-4.00%) |
Jun 17, 2015 | 6.660 | 6.880 | 6.660 | 6.750 | 378,701 | +0.16(+2.43%) |
Jun 16, 2015 | 6.620 | 6.680 | 6.400 | 6.590 | 431,791 | -0.06(-0.90%) |
Jun 15, 2015 | 6.670 | 6.805 | 6.570 | 6.650 | 344,347 | -0.10(-1.48%) |
Jun 12, 2015 | 6.800 | 6.860 | 6.720 | 6.750 | 345,527 | -0.09(-1.32%) |
Jun 11, 2015 | 6.970 | 6.970 | 6.668 | 6.840 | 427,395 | -0.12(-1.72%) |
Jun 10, 2015 | 6.550 | 7.030 | 6.520 | 6.960 | 839,243 | +0.52(+8.07%) |
Jun 09, 2015 | 6.520 | 6.590 | 6.400 | 6.440 | 320,773 | -0.01(-0.16%) |
Jun 08, 2015 | 6.500 | 6.570 | 6.410 | 6.450 | 299,703 | -0.10(-1.53%) |
Jun 05, 2015 | 6.330 | 6.570 | 6.310 | 6.550 | 394,294 | +0.18(+2.83%) |
Jun 04, 2015 | 6.490 | 6.525 | 6.335 | 6.370 | 275,803 | -0.18(-2.75%) |
Jun 03, 2015 | 6.390 | 6.610 | 6.370 | 6.550 | 741,944 | +0.16(+2.50%) |
Jun 02, 2015 | 6.350 | 6.490 | 6.330 | 6.390 | 706,820 | +0.12(+1.91%) |
Jun 01, 2015 | 6.290 | 6.310 | 6.180 | 6.270 | 509,385 | -0.02(-0.32%) |
May 29, 2015 | 6.410 | 6.470 | 6.265 | 6.290 | 784,460 | -0.13(-2.02%) |
May 28, 2015 | 6.410 | 6.440 | 6.260 | 6.420 | 539,596 | -0.03(-0.47%) |
May 27, 2015 | 6.310 | 6.460 | 6.240 | 6.450 | 356,411 | +0.11(+1.74%) |
May 26, 2015 | 6.580 | 6.590 | 6.270 | 6.340 | 355,291 | -0.32(-4.80%) |
May 22, 2015 | 6.780 | 6.660 | 6.660 | 6.660 | 370,300 | -0.19(-2.77%) |
May 21, 2015 | 6.700 | 6.970 | 6.700 | 6.850 | 640,430 | +0.17(+2.54%) |
May 20, 2015 | 6.570 | 6.700 | 6.470 | 6.680 | 413,070 | +0.14(+2.14%) |
May 19, 2015 | 6.630 | 6.630 | 6.450 | 6.540 | 371,248 | -0.17(-2.53%) |
May 18, 2015 | 6.700 | 6.750 | 6.550 | 6.710 | 496,743 | -0.04(-0.59%) |
May 15, 2015 | 6.840 | 6.900 | 6.650 | 6.750 | 864,921 | -0.11(-1.60%) |
May 14, 2015 | 7.010 | 7.060 | 6.830 | 6.860 | 465,255 | -0.11(-1.58%) |
May 13, 2015 | 7.160 | 7.160 | 6.950 | 6.970 | 561,359 | -0.12(-1.69%) |
May 12, 2015 | 6.880 | 7.130 | 6.805 | 7.090 | 798,873 | +0.17(+2.46%) |
May 11, 2015 | 6.970 | 6.980 | 6.710 | 6.920 | 1,010,624 | +0.09(+1.32%) |
May 08, 2015 | 6.560 | 7.040 | 6.560 | 6.830 | 2,314,699 | +0.36(+5.56%) |
May 07, 2015 | 6.970 | 7.040 | 6.420 | 6.470 | 1,240,614 | -0.54(-7.70%) |
May 06, 2015 | 7.140 | 7.210 | 6.970 | 7.010 | 581,497 | -0.04(-0.57%) |
May 05, 2015 | 7.160 | 7.310 | 7.020 | 7.050 | 830,478 | -0.10(-1.40%) |
May 04, 2015 | 7.210 | 7.240 | 7.010 | 7.150 | 935,689 | -0.04(-0.56%) |
May 01, 2015 | 7.230 | 7.370 | 7.132 | 7.190 | 772,880 | -0.03(-0.42%) |
Apr 30, 2015 | 7.400 | 7.460 | 7.210 | 7.220 | 886,864 | -0.13(-1.77%) |
Apr 29, 2015 | 7.130 | 7.520 | 7.040 | 7.350 | 969,741 | +0.21(+2.94%) |
Apr 28, 2015 | 7.180 | 7.250 | 6.990 | 7.140 | 827,987 | -0.05(-0.70%) |
Apr 27, 2015 | 7.030 | 7.330 | 7.030 | 7.190 | 703,037 | +0.18(+2.57%) |
Apr 24, 2015 | 7.240 | 7.310 | 6.950 | 7.010 | 611,202 | -0.24(-3.31%) |
Apr 23, 2015 | 7.190 | 7.320 | 7.120 | 7.250 | 647,343 | +0.10(+1.40%) |
Apr 22, 2015 | 7.220 | 7.300 | 7.040 | 7.150 | 470,134 | -0.02(-0.28%) |
Apr 21, 2015 | 7.280 | 7.350 | 7.020 | 7.170 | 505,555 | -0.12(-1.65%) |
Apr 20, 2015 | 7.290 | 7.440 | 7.220 | 7.290 | 430,977 | +0.02(+0.28%) |
Apr 17, 2015 | 7.230 | 7.390 | 7.150 | 7.270 | 875,280 | +0.01(+0.14%) |
Apr 16, 2015 | 7.210 | 7.440 | 7.130 | 7.260 | 1,342,945 | -0.01(-0.14%) |
Apr 15, 2015 | 7.040 | 7.420 | 7.000 | 7.270 | 1,423,261 | +0.26(+3.71%) |
Apr 14, 2015 | 6.940 | 7.170 | 6.870 | 7.010 | 1,265,129 | +0.11(+1.59%) |
Apr 13, 2015 | 6.990 | 7.020 | 6.840 | 6.900 | 946,272 | -0.06(-0.86%) |
Apr 10, 2015 | 7.000 | 7.180 | 6.880 | 6.960 | 1,010,738 | +0.00(+0.00%) |
Apr 09, 2015 | 6.820 | 7.150 | 6.800 | 6.960 | 920,348 | +0.18(+2.65%) |
Apr 08, 2015 | 6.700 | 6.840 | 6.511 | 6.780 | 1,804,151 | +0.09(+1.35%) |
Apr 07, 2015 | 6.750 | 6.935 | 6.555 | 6.690 | 778,286 | -0.06(-0.89%) |
Apr 06, 2015 | 6.620 | 6.860 | 6.520 | 6.750 | 1,009,674 | +0.16(+2.43%) |
Apr 02, 2015 | 6.570 | 6.590 | 6.590 | 6.590 | 1,103,300 | +0.01(+0.15%) |
Apr 01, 2015 | 6.210 | 6.610 | 6.190 | 6.580 | 898,986 | +0.40(+6.47%) |
Mar 31, 2015 | 5.970 | 6.250 | 5.910 | 6.180 | 1,044,024 | +0.13(+2.15%) |
Mar 30, 2015 | 6.060 | 6.100 | 5.890 | 6.050 | 611,255 | +0.21(+3.60%) |
Mar 27, 2015 | 5.930 | 5.930 | 5.650 | 5.840 | 1,028,814 | -0.11(-1.85%) |
Mar 26, 2015 | 6.170 | 6.340 | 5.870 | 5.950 | 876,434 | -0.14(-2.30%) |
Mar 25, 2015 | 5.820 | 6.254 | 5.800 | 6.090 | 1,747,279 | +0.33(+5.73%) |
Mar 24, 2015 | 5.700 | 5.810 | 5.600 | 5.760 | 526,222 | +0.06(+1.05%) |
Mar 23, 2015 | 5.800 | 5.980 | 5.700 | 5.700 | 809,530 | -0.21(-3.55%) |
Mar 20, 2015 | 5.690 | 5.940 | 5.580 | 5.910 | 1,620,094 | +0.27(+4.79%) |
Mar 19, 2015 | 5.510 | 5.655 | 5.459 | 5.640 | 1,451,398 | +0.04(+0.71%) |
Mar 18, 2015 | 5.250 | 5.655 | 5.210 | 5.600 | 1,172,473 | +0.28(+5.26%) |
Mar 17, 2015 | 5.180 | 5.360 | 5.120 | 5.320 | 1,076,020 | +0.12(+2.31%) |
Mar 16, 2015 | 5.300 | 5.360 | 5.130 | 5.200 | 523,637 | -0.14(-2.62%) |
Mar 13, 2015 | 5.150 | 5.390 | 5.050 | 5.340 | 559,166 | +0.13(+2.50%) |
Mar 12, 2015 | 5.310 | 5.470 | 5.190 | 5.210 | 629,395 | -0.08(-1.51%) |
Mar 11, 2015 | 5.230 | 5.360 | 5.170 | 5.290 | 720,761 | +0.09(+1.73%) |
Mar 10, 2015 | 5.170 | 5.430 | 5.170 | 5.200 | 842,826 | -0.02(-0.38%) |
Mar 09, 2015 | 5.320 | 5.430 | 5.060 | 5.220 | 938,284 | -0.16(-2.97%) |
Mar 06, 2015 | 5.460 | 5.590 | 5.355 | 5.380 | 543,331 | -0.14(-2.54%) |
Mar 05, 2015 | 5.550 | 5.570 | 5.420 | 5.520 | 673,480 | -0.03(-0.54%) |
Mar 04, 2015 | 5.640 | 5.690 | 5.330 | 5.550 | 1,295,400 | -0.14(-2.46%) |
Mar 03, 2015 | 5.450 | 5.880 | 5.250 | 5.690 | 1,447,937 | +0.20(+3.64%) |
Mar 02, 2015 | 5.940 | 5.970 | 5.320 | 5.490 | 1,716,975 | -0.48(-8.04%) |
Feb 27, 2015 | 5.300 | 6.840 | 5.225 | 5.970 | 4,840,733 | +0.99(+19.88%) |
Feb 26, 2015 | 4.920 | 5.100 | 4.890 | 4.980 | 1,868,374 | +0.06(+1.22%) |
Feb 25, 2015 | 4.910 | 4.940 | 4.800 | 4.920 | 2,109,065 | +0.02(+0.41%) |
Feb 24, 2015 | 5.090 | 5.140 | 4.850 | 4.900 | 844,748 | -0.16(-3.16%) |
Feb 23, 2015 | 5.040 | 5.110 | 4.830 | 5.060 | 1,009,518 | -0.06(-1.17%) |
Feb 20, 2015 | 5.080 | 5.200 | 5.080 | 5.120 | 1,321,196 | +0.02(+0.39%) |
Feb 19, 2015 | 4.980 | 5.150 | 4.880 | 5.100 | 998,266 | -0.01(-0.20%) |
Feb 18, 2015 | 4.970 | 5.230 | 4.930 | 5.110 | 1,408,950 | +0.08(+1.59%) |
Feb 17, 2015 | 5.080 | 5.100 | 4.895 | 5.030 | 904,563 | -0.06(-1.18%) |
Feb 13, 2015 | 5.100 | 5.090 | 5.090 | 5.090 | 956,500 | +0.04(+0.79%) |
Feb 12, 2015 | 5.190 | 5.270 | 4.980 | 5.050 | 728,116 | -0.06(-1.17%) |
Feb 11, 2015 | 5.210 | 5.240 | 4.910 | 5.110 | 690,703 | -0.23(-4.31%) |
Feb 10, 2015 | 5.740 | 5.741 | 5.307 | 5.340 | 731,741 | -0.40(-6.97%) |
Feb 09, 2015 | 5.390 | 5.840 | 5.390 | 5.740 | 1,044,184 | +0.35(+6.49%) |
Feb 06, 2015 | 5.410 | 5.480 | 5.270 | 5.390 | 736,919 | +0.04(+0.75%) |
Feb 05, 2015 | 5.240 | 5.440 | 5.240 | 5.350 | 1,039,369 | +0.17(+3.28%) |
Feb 04, 2015 | 4.950 | 5.240 | 4.900 | 5.180 | 1,925,571 | +0.17(+3.39%) |
Feb 03, 2015 | 5.110 | 5.160 | 4.890 | 5.010 | 3,249,098 | +0.01(+0.20%) |
Feb 02, 2015 | 5.020 | 5.070 | 4.900 | 5.000 | 992,633 | +0.06(+1.21%) |
Jan 30, 2015 | 5.010 | 5.160 | 4.910 | 4.940 | 1,263,691 | -0.13(-2.56%) |
Jan 29, 2015 | 5.080 | 5.175 | 4.870 | 5.070 | 567,120 | -0.03(-0.59%) |
Jan 28, 2015 | 5.750 | 5.770 | 5.090 | 5.100 | 414,260 | -0.64(-11.15%) |
Jan 27, 2015 | 5.720 | 5.880 | 5.590 | 5.740 | 409,267 | -0.03(-0.52%) |
Jan 26, 2015 | 5.850 | 5.875 | 5.730 | 5.770 | 446,767 | -0.07(-1.20%) |
Jan 23, 2015 | 5.880 | 6.090 | 5.830 | 5.840 | 433,198 | -0.06(-1.02%) |
Jan 22, 2015 | 5.990 | 6.050 | 5.740 | 5.900 | 449,596 | -0.03(-0.51%) |
Jan 21, 2015 | 5.590 | 5.950 | 5.580 | 5.930 | 347,929 | +0.36(+6.46%) |
Jan 20, 2015 | 5.610 | 5.630 | 5.410 | 5.570 | 228,692 | -0.04(-0.71%) |
Jan 16, 2015 | 5.390 | 5.650 | 5.390 | 5.610 | 487,946 | +0.21(+3.89%) |
Jan 15, 2015 | 5.600 | 5.690 | 5.390 | 5.400 | 603,470 | -0.10(-1.82%) |
Jan 14, 2015 | 5.560 | 5.710 | 5.295 | 5.500 | 953,827 | -0.16(-2.83%) |
Jan 13, 2015 | 6.010 | 6.030 | 5.550 | 5.660 | 484,988 | -0.33(-5.51%) |
Jan 12, 2015 | 5.990 | 6.060 | 5.840 | 5.990 | 538,066 | -0.12(-1.96%) |
Jan 09, 2015 | 6.080 | 6.255 | 5.960 | 6.110 | 620,989 | +0.05(+0.83%) |
Jan 08, 2015 | 5.940 | 6.170 | 5.850 | 6.060 | 1,075,211 | +0.19(+3.24%) |
Jan 07, 2015 | 5.950 | 6.000 | 5.690 | 5.870 | 452,785 | +0.00(+0.00%) |
Jan 06, 2015 | 6.010 | 6.120 | 5.750 | 5.870 | 465,627 | -0.15(-2.49%) |
Jan 05, 2015 | 6.430 | 6.450 | 5.940 | 6.020 | 658,936 | -0.54(-8.23%) |
Jan 02, 2015 | 6.660 | 6.800 | 6.439 | 6.560 | 761,195 | -0.12(-1.80%) |
Dec 31, 2014 | 6.670 | 6.680 | 6.680 | 6.680 | 793,700 | -0.05(-0.74%) |
Dec 30, 2014 | 6.780 | 6.860 | 6.620 | 6.730 | 520,230 | -0.06(-0.88%) |
Dec 29, 2014 | 6.660 | 6.970 | 6.630 | 6.790 | 678,023 | +0.13(+1.95%) |
Dec 26, 2014 | 6.660 | 6.890 | 6.530 | 6.660 | 486,012 | +0.09(+1.37%) |
Dec 24, 2014 | 6.470 | 6.570 | 6.570 | 6.570 | 509,800 | +0.00(+0.00%) |
Dec 23, 2014 | 6.610 | 6.790 | 6.450 | 6.570 | 729,457 | -0.01(-0.15%) |
Dec 22, 2014 | 6.680 | 6.680 | 6.270 | 6.580 | 699,737 | -0.29(-4.22%) |
Dec 19, 2014 | 6.310 | 6.870 | 6.160 | 6.870 | 1,777,319 | +0.61(+9.74%) |
Dec 18, 2014 | 6.320 | 6.410 | 6.080 | 6.260 | 1,446,903 | +0.01(+0.16%) |
Dec 17, 2014 | 5.430 | 6.305 | 5.360 | 6.250 | 1,222,255 | +0.81(+14.89%) |
Dec 16, 2014 | 5.160 | 5.450 | 4.980 | 5.440 | 1,681,496 | +0.42(+8.37%) |
Dec 15, 2014 | 5.120 | 5.410 | 5.020 | 5.020 | 905,847 | -0.04(-0.79%) |
Dec 12, 2014 | 4.900 | 5.210 | 4.900 | 5.060 | 665,844 | -0.34(-6.30%) |
Dec 11, 2014 | 5.530 | 5.660 | 5.370 | 5.400 | 548,866 | -0.10(-1.82%) |
Dec 10, 2014 | 5.760 | 5.820 | 5.400 | 5.500 | 807,466 | -0.32(-5.50%) |
Dec 09, 2014 | 5.360 | 6.510 | 5.350 | 5.820 | 1,841,803 | +0.66(+12.79%) |
Dec 08, 2014 | 5.650 | 5.770 | 5.160 | 5.160 | 846,560 | -0.54(-9.47%) |
Dec 05, 2014 | 5.310 | 5.710 | 5.270 | 5.700 | 830,163 | +0.40(+7.55%) |
Dec 04, 2014 | 5.310 | 5.480 | 5.260 | 5.300 | 1,316,776 | -0.03(-0.56%) |
Dec 03, 2014 | 5.560 | 5.890 | 5.285 | 5.330 | 1,387,589 | -0.19(-3.44%) |
Dec 02, 2014 | 5.690 | 5.730 | 5.500 | 5.520 | 1,144,951 | -0.16(-2.82%) |