Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.447 | 8.519 | 8.390 | 8.455 | 4,203,356 | +0.02(+0.29%) |
Nov 27, 2015 | 8.438 | 8.519 | 8.390 | 8.430 | 1,908,402 | +0.02(+0.29%) |
Nov 25, 2015 | 8.422 | 8.406 | 8.406 | 8.406 | 3,152,270 | -0.05(-0.57%) |
Nov 24, 2015 | 8.462 | 8.470 | 8.286 | 8.454 | 4,096,857 | -0.01(-0.09%) |
Nov 23, 2015 | 8.454 | 8.486 | 8.254 | 8.462 | 5,082,875 | +0.01(+0.09%) |
Nov 20, 2015 | 8.270 | 8.518 | 8.254 | 8.454 | 8,297,555 | +0.18(+2.13%) |
Nov 19, 2015 | 8.166 | 8.422 | 8.158 | 8.278 | 14,709,505 | +0.36(+4.55%) |
Nov 18, 2015 | 7.614 | 7.942 | 7.550 | 7.918 | 5,710,408 | +0.30(+3.99%) |
Nov 17, 2015 | 7.694 | 7.806 | 7.574 | 7.614 | 4,925,368 | -0.02(-0.21%) |
Nov 16, 2015 | 7.550 | 7.718 | 7.542 | 7.630 | 4,912,972 | +0.09(+1.17%) |
Nov 13, 2015 | 7.790 | 7.910 | 7.470 | 7.542 | 7,192,945 | -0.16(-2.08%) |
Nov 12, 2015 | 7.582 | 7.798 | 7.582 | 7.702 | 5,524,900 | +0.06(+0.84%) |
Nov 11, 2015 | 7.694 | 7.726 | 7.550 | 7.638 | 3,490,901 | -0.02(-0.21%) |
Nov 10, 2015 | 7.470 | 7.654 | 7.422 | 7.654 | 3,734,007 | +0.13(+1.70%) |
Nov 09, 2015 | 7.622 | 7.702 | 7.398 | 7.526 | 3,796,653 | -0.12(-1.57%) |
Nov 06, 2015 | 7.782 | 7.798 | 7.630 | 7.646 | 4,608,203 | -0.12(-1.54%) |
Nov 05, 2015 | 7.910 | 7.918 | 7.662 | 7.766 | 6,701,712 | -0.11(-1.42%) |
Nov 04, 2015 | 7.838 | 7.990 | 7.654 | 7.878 | 11,626,294 | +0.34(+4.45%) |
Nov 03, 2015 | 7.678 | 7.774 | 7.518 | 7.542 | 8,764,847 | -0.24(-3.08%) |
Nov 02, 2015 | 7.574 | 7.822 | 7.416 | 7.782 | 11,070,919 | +0.46(+6.22%) |
Oct 30, 2015 | 7.287 | 7.335 | 7.207 | 7.327 | 4,542,563 | +0.07(+0.99%) |
Oct 29, 2015 | 7.454 | 7.478 | 7.203 | 7.255 | 4,588,369 | -0.20(-2.68%) |
Oct 28, 2015 | 7.191 | 7.462 | 7.175 | 7.454 | 3,918,053 | +0.28(+3.90%) |
Oct 27, 2015 | 7.183 | 7.319 | 7.087 | 7.175 | 4,726,469 | -0.03(-0.44%) |
Oct 26, 2015 | 7.071 | 7.239 | 7.055 | 7.207 | 1,987,150 | +0.13(+1.81%) |
Oct 23, 2015 | 6.991 | 7.087 | 6.855 | 7.079 | 4,103,430 | +0.14(+2.08%) |
Oct 22, 2015 | 7.111 | 7.119 | 6.887 | 6.935 | 4,364,641 | -0.15(-2.14%) |
Oct 21, 2015 | 7.327 | 7.335 | 7.075 | 7.087 | 2,694,276 | -0.24(-3.28%) |
Oct 20, 2015 | 7.438 | 7.479 | 7.319 | 7.327 | 3,678,479 | -0.08(-1.08%) |
Oct 19, 2015 | 7.343 | 7.414 | 7.231 | 7.406 | 4,113,861 | +0.05(+0.65%) |
Oct 16, 2015 | 7.087 | 7.358 | 7.087 | 7.358 | 7,578,120 | +0.26(+3.72%) |
Oct 15, 2015 | 7.159 | 7.183 | 6.967 | 7.095 | 4,268,776 | +0.02(+0.23%) |
Oct 14, 2015 | 7.239 | 7.247 | 7.047 | 7.079 | 6,179,986 | -0.16(-2.21%) |
Oct 13, 2015 | 7.279 | 7.350 | 7.223 | 7.239 | 2,537,650 | -0.08(-1.09%) |
Oct 12, 2015 | 7.414 | 7.430 | 7.279 | 7.319 | 2,248,497 | -0.10(-1.40%) |
Oct 09, 2015 | 7.350 | 7.438 | 7.295 | 7.422 | 3,126,651 | +0.09(+1.20%) |
Oct 08, 2015 | 7.151 | 7.343 | 7.111 | 7.335 | 5,700,777 | +0.24(+3.38%) |
Oct 07, 2015 | 6.911 | 7.095 | 6.855 | 7.095 | 4,459,104 | +0.18(+2.54%) |
Oct 06, 2015 | 6.983 | 7.055 | 6.895 | 6.919 | 3,258,187 | -0.08(-1.14%) |
Oct 05, 2015 | 6.991 | 7.006 | 6.935 | 6.999 | 3,483,605 | +0.03(+0.46%) |
Oct 02, 2015 | 6.791 | 6.967 | 6.743 | 6.967 | 3,759,686 | +0.14(+1.99%) |
Oct 01, 2015 | 6.855 | 6.911 | 6.771 | 6.831 | 3,776,470 | -0.09(-1.27%) |
Sep 30, 2015 | 6.903 | 7.031 | 6.815 | 6.919 | 3,591,607 | +0.07(+1.05%) |
Sep 29, 2015 | 7.015 | 7.023 | 6.815 | 6.847 | 4,915,145 | -0.18(-2.51%) |
Sep 28, 2015 | 7.111 | 7.135 | 6.983 | 7.023 | 5,861,654 | -0.10(-1.35%) |
Sep 25, 2015 | 7.215 | 7.255 | 7.067 | 7.119 | 3,277,348 | -0.08(-1.11%) |
Sep 24, 2015 | 7.183 | 7.235 | 7.151 | 7.199 | 3,368,412 | -0.02(-0.22%) |
Sep 23, 2015 | 7.223 | 7.279 | 7.191 | 7.215 | 2,279,928 | -0.02(-0.22%) |
Sep 22, 2015 | 7.183 | 7.303 | 7.175 | 7.231 | 2,982,503 | -0.01(-0.11%) |
Sep 21, 2015 | 7.303 | 7.347 | 7.191 | 7.239 | 4,795,495 | -0.04(-0.55%) |
Sep 18, 2015 | 7.167 | 7.319 | 7.167 | 7.279 | 6,923,851 | +0.02(+0.33%) |
Sep 17, 2015 | 7.271 | 7.346 | 7.223 | 7.255 | 4,806,570 | -0.01(-0.11%) |
Sep 16, 2015 | 7.263 | 7.311 | 7.223 | 7.263 | 6,217,064 | +0.01(+0.11%) |
Sep 15, 2015 | 7.358 | 7.358 | 7.191 | 7.255 | 8,064,901 | -0.09(-1.20%) |
Sep 14, 2015 | 7.382 | 7.402 | 7.295 | 7.343 | 5,037,157 | -0.04(-0.54%) |
Sep 11, 2015 | 7.263 | 7.422 | 7.199 | 7.382 | 5,253,938 | +0.17(+2.33%) |
Sep 10, 2015 | 7.279 | 7.287 | 7.183 | 7.215 | 7,397,313 | -0.06(-0.88%) |
Sep 09, 2015 | 7.382 | 7.458 | 7.255 | 7.279 | 5,258,081 | -0.07(-0.98%) |
Sep 08, 2015 | 7.366 | 7.398 | 7.319 | 7.350 | 5,475,630 | +0.09(+1.21%) |
Sep 04, 2015 | 7.151 | 7.263 | 7.263 | 7.263 | 3,965,561 | +0.06(+0.78%) |
Sep 03, 2015 | 7.239 | 7.327 | 7.155 | 7.207 | 6,663,958 | -0.01(-0.11%) |
Sep 02, 2015 | 7.247 | 7.422 | 7.191 | 7.215 | 8,419,966 | +0.07(+1.01%) |
Sep 01, 2015 | 7.175 | 7.271 | 7.127 | 7.143 | 7,212,985 | -0.14(-1.98%) |
Aug 31, 2015 | 7.366 | 7.454 | 7.263 | 7.287 | 5,279,206 | -0.09(-1.19%) |
Aug 28, 2015 | 7.406 | 7.482 | 7.343 | 7.374 | 3,123,699 | -0.02(-0.27%) |
Aug 27, 2015 | 7.243 | 7.450 | 7.200 | 7.394 | 6,546,460 | +0.24(+3.33%) |
Aug 26, 2015 | 7.275 | 7.315 | 7.084 | 7.156 | 7,770,384 | +0.01(+0.11%) |
Aug 25, 2015 | 7.331 | 7.371 | 7.084 | 7.148 | 8,402,186 | -0.01(-0.11%) |
Aug 24, 2015 | 6.902 | 7.243 | 6.814 | 7.156 | 18,195,768 | -0.12(-1.69%) |
Aug 21, 2015 | 7.315 | 7.391 | 7.251 | 7.279 | 5,976,873 | -0.08(-1.13%) |
Aug 20, 2015 | 7.633 | 7.641 | 7.363 | 7.363 | 6,662,536 | -0.31(-4.04%) |
Aug 19, 2015 | 7.752 | 7.803 | 7.617 | 7.673 | 6,356,515 | -0.10(-1.33%) |
Aug 18, 2015 | 8.015 | 8.054 | 7.776 | 7.776 | 8,104,436 | -0.25(-3.07%) |
Aug 17, 2015 | 7.872 | 8.023 | 7.848 | 8.023 | 3,063,619 | +0.10(+1.31%) |
Aug 14, 2015 | 7.943 | 8.023 | 7.895 | 7.919 | 2,455,132 | -0.06(-0.70%) |
Aug 13, 2015 | 7.911 | 8.031 | 7.911 | 7.975 | 4,854,726 | +0.03(+0.40%) |
Aug 12, 2015 | 7.657 | 7.967 | 7.653 | 7.943 | 8,226,930 | +0.21(+2.78%) |
Aug 11, 2015 | 7.872 | 7.880 | 7.649 | 7.728 | 4,996,093 | -0.07(-0.92%) |
Aug 10, 2015 | 7.808 | 7.880 | 7.768 | 7.800 | 4,180,129 | -0.01(-0.10%) |
Aug 07, 2015 | 7.903 | 7.931 | 7.740 | 7.808 | 5,495,262 | -0.11(-1.41%) |
Aug 06, 2015 | 8.126 | 8.142 | 7.832 | 7.919 | 9,035,566 | -0.12(-1.48%) |
Aug 05, 2015 | 8.333 | 8.365 | 8.039 | 8.039 | 7,359,024 | -0.14(-1.75%) |
Aug 04, 2015 | 8.213 | 8.237 | 8.098 | 8.182 | 5,593,830 | +0.00(+0.00%) |
Aug 03, 2015 | 8.182 | 8.229 | 8.118 | 8.182 | 4,949,230 | +0.02(+0.29%) |
Jul 31, 2015 | 8.205 | 8.237 | 8.134 | 8.158 | 8,777,378 | +0.02(+0.20%) |
Jul 30, 2015 | 8.190 | 8.269 | 8.070 | 8.142 | 5,410,471 | -0.11(-1.35%) |
Jul 29, 2015 | 8.158 | 8.261 | 8.110 | 8.253 | 3,670,645 | +0.11(+1.37%) |
Jul 28, 2015 | 8.023 | 8.174 | 7.959 | 8.142 | 7,324,836 | +0.14(+1.79%) |
Jul 27, 2015 | 8.070 | 8.118 | 7.983 | 7.999 | 3,533,131 | -0.07(-0.89%) |
Jul 24, 2015 | 8.205 | 8.253 | 8.046 | 8.070 | 3,177,913 | -0.09(-1.07%) |
Jul 23, 2015 | 8.277 | 8.285 | 8.126 | 8.158 | 2,947,809 | -0.10(-1.25%) |
Jul 22, 2015 | 8.174 | 8.285 | 8.166 | 8.261 | 5,138,203 | +0.10(+1.17%) |
Jul 21, 2015 | 8.134 | 8.190 | 8.094 | 8.166 | 3,230,499 | +0.01(+0.10%) |
Jul 20, 2015 | 8.166 | 8.229 | 8.134 | 8.158 | 3,950,246 | +0.02(+0.29%) |
Jul 17, 2015 | 8.229 | 8.277 | 8.102 | 8.134 | 5,086,357 | -0.10(-1.16%) |
Jul 16, 2015 | 8.301 | 8.301 | 8.213 | 8.229 | 3,883,659 | -0.05(-0.58%) |
Jul 15, 2015 | 8.349 | 8.380 | 8.253 | 8.277 | 4,559,576 | -0.04(-0.48%) |
Jul 14, 2015 | 8.341 | 8.400 | 8.309 | 8.317 | 5,611,497 | -0.06(-0.76%) |
Jul 13, 2015 | 8.333 | 8.476 | 8.289 | 8.380 | 11,206,118 | +0.08(+0.96%) |
Jul 10, 2015 | 8.428 | 8.444 | 8.245 | 8.301 | 8,587,119 | -0.02(-0.19%) |
Jul 09, 2015 | 8.380 | 8.444 | 8.293 | 8.317 | 4,083,198 | -0.02(-0.29%) |
Jul 08, 2015 | 8.396 | 8.452 | 8.301 | 8.341 | 5,174,035 | -0.09(-1.04%) |
Jul 07, 2015 | 8.476 | 8.476 | 8.269 | 8.428 | 6,333,260 | -0.02(-0.28%) |
Jul 06, 2015 | 8.500 | 8.579 | 8.412 | 8.452 | 8,192,106 | -0.13(-1.48%) |
Jul 02, 2015 | 8.698 | 8.579 | 8.579 | 8.579 | 8,926,735 | -0.07(-0.83%) |
Jul 01, 2015 | 8.937 | 8.985 | 8.563 | 8.651 | 33,504,286 | -0.32(-3.55%) |
Jun 30, 2015 | 8.953 | 9.032 | 8.834 | 8.969 | 23,351,294 | +0.06(+0.71%) |
Jun 29, 2015 | 8.985 | 9.017 | 8.891 | 8.905 | 20,137,212 | -0.12(-1.32%) |
Jun 26, 2015 | 9.064 | 9.088 | 8.977 | 9.024 | 8,905,373 | -0.06(-0.70%) |
Jun 25, 2015 | 8.985 | 9.120 | 8.977 | 9.088 | 13,607,093 | +0.11(+1.24%) |
Jun 24, 2015 | 9.040 | 9.068 | 8.969 | 8.977 | 7,065,348 | -0.06(-0.70%) |
Jun 23, 2015 | 9.088 | 9.120 | 8.985 | 9.040 | 11,700,324 | -0.05(-0.57%) |
Jun 22, 2015 | 9.072 | 9.104 | 9.024 | 9.092 | 5,067,776 | +0.05(+0.57%) |
Jun 19, 2015 | 9.104 | 9.104 | 8.984 | 9.040 | 9,716,279 | -0.05(-0.52%) |
Jun 18, 2015 | 9.088 | 9.191 | 9.080 | 9.088 | 4,359,897 | +0.03(+0.35%) |
Jun 17, 2015 | 8.945 | 9.096 | 8.937 | 9.056 | 8,766,000 | +0.11(+1.24%) |
Jun 16, 2015 | 8.929 | 8.977 | 8.873 | 8.945 | 3,196,118 | +0.02(+0.18%) |
Jun 15, 2015 | 8.953 | 8.977 | 8.889 | 8.929 | 2,861,584 | -0.06(-0.62%) |
Jun 12, 2015 | 8.865 | 9.001 | 8.834 | 8.985 | 3,272,692 | +0.06(+0.62%) |
Jun 11, 2015 | 9.001 | 9.048 | 8.889 | 8.929 | 7,503,794 | -0.04(-0.44%) |
Jun 10, 2015 | 8.945 | 8.985 | 8.913 | 8.969 | 4,147,756 | +0.04(+0.40%) |
Jun 09, 2015 | 8.953 | 8.961 | 8.873 | 8.933 | 5,669,662 | -0.04(-0.40%) |
Jun 08, 2015 | 8.969 | 8.993 | 8.921 | 8.969 | 5,699,501 | +0.01(+0.09%) |
Jun 05, 2015 | 8.913 | 9.017 | 8.846 | 8.961 | 9,100,545 | +0.02(+0.27%) |
Jun 04, 2015 | 9.024 | 9.080 | 8.921 | 8.937 | 15,415,087 | -0.18(-2.01%) |
Jun 03, 2015 | 9.088 | 9.311 | 9.001 | 9.120 | 25,052,742 | +0.29(+3.33%) |
Jun 02, 2015 | 8.810 | 8.881 | 8.754 | 8.826 | 2,920,764 | -0.02(-0.18%) |
Jun 01, 2015 | 8.945 | 8.953 | 8.834 | 8.842 | 3,278,131 | -0.10(-1.07%) |
May 29, 2015 | 9.024 | 9.032 | 8.889 | 8.937 | 2,650,699 | -0.09(-0.97%) |
May 28, 2015 | 8.985 | 9.068 | 8.969 | 9.024 | 2,242,692 | +0.04(+0.49%) |
May 27, 2015 | 8.981 | 9.020 | 8.925 | 8.981 | 2,392,490 | +0.00(+0.00%) |
May 26, 2015 | 8.949 | 9.012 | 8.854 | 8.981 | 2,946,142 | -0.01(-0.09%) |
May 22, 2015 | 9.163 | 8.989 | 8.989 | 8.989 | 3,093,321 | -0.17(-1.86%) |
May 21, 2015 | 9.163 | 9.234 | 9.122 | 9.159 | 2,178,538 | +0.00(+0.04%) |
May 20, 2015 | 9.020 | 9.234 | 8.957 | 9.155 | 6,192,725 | +0.15(+1.67%) |
May 19, 2015 | 8.997 | 9.068 | 8.956 | 9.004 | 2,284,580 | +0.01(+0.09%) |
May 18, 2015 | 8.854 | 9.068 | 8.822 | 8.997 | 3,302,515 | +0.13(+1.43%) |
May 15, 2015 | 8.902 | 8.941 | 8.807 | 8.870 | 1,920,907 | +0.00(+0.00%) |
May 14, 2015 | 8.822 | 8.886 | 8.735 | 8.870 | 2,322,363 | +0.06(+0.67%) |
May 13, 2015 | 8.846 | 8.862 | 8.779 | 8.811 | 3,056,605 | -0.01(-0.13%) |
May 12, 2015 | 8.783 | 8.862 | 8.728 | 8.822 | 4,048,764 | +0.04(+0.45%) |
May 11, 2015 | 8.735 | 8.830 | 8.664 | 8.783 | 3,786,552 | +0.02(+0.18%) |
May 08, 2015 | 8.902 | 8.925 | 8.751 | 8.767 | 4,661,487 | -0.09(-1.07%) |
May 07, 2015 | 8.830 | 8.902 | 8.767 | 8.862 | 7,687,414 | +0.01(+0.13%) |
May 06, 2015 | 8.728 | 8.862 | 8.522 | 8.850 | 16,261,576 | +0.60(+7.24%) |
May 05, 2015 | 8.253 | 8.324 | 8.118 | 8.253 | 10,776,673 | -0.03(-0.38%) |
May 04, 2015 | 8.063 | 8.308 | 8.047 | 8.284 | 5,551,245 | +0.25(+3.15%) |
May 01, 2015 | 8.063 | 8.166 | 7.952 | 8.031 | 3,476,171 | +0.02(+0.30%) |
Apr 30, 2015 | 8.142 | 8.182 | 7.992 | 8.007 | 4,698,362 | -0.18(-2.22%) |
Apr 29, 2015 | 8.324 | 8.379 | 8.142 | 8.189 | 3,894,826 | -0.18(-2.17%) |
Apr 28, 2015 | 8.356 | 8.411 | 8.245 | 8.371 | 2,940,577 | +0.06(+0.76%) |
Apr 27, 2015 | 8.490 | 8.522 | 8.300 | 8.308 | 3,021,799 | -0.17(-1.96%) |
Apr 24, 2015 | 8.451 | 8.585 | 8.411 | 8.474 | 3,506,568 | +0.08(+0.94%) |
Apr 23, 2015 | 8.253 | 8.427 | 8.253 | 8.395 | 3,973,183 | +0.13(+1.63%) |
Apr 22, 2015 | 8.245 | 8.340 | 8.241 | 8.261 | 4,037,951 | +0.00(+0.00%) |
Apr 21, 2015 | 8.356 | 8.391 | 8.257 | 8.261 | 4,207,656 | -0.07(-0.85%) |
Apr 20, 2015 | 8.284 | 8.348 | 8.205 | 8.332 | 2,822,251 | +0.10(+1.25%) |
Apr 17, 2015 | 8.292 | 8.308 | 8.189 | 8.229 | 2,276,526 | -0.09(-1.14%) |
Apr 16, 2015 | 8.332 | 8.403 | 8.316 | 8.324 | 2,707,822 | -0.01(-0.09%) |
Apr 15, 2015 | 8.371 | 8.427 | 8.277 | 8.332 | 3,078,326 | -0.02(-0.28%) |
Apr 14, 2015 | 8.451 | 8.490 | 8.324 | 8.356 | 4,392,289 | -0.13(-1.49%) |
Apr 13, 2015 | 8.451 | 8.553 | 8.427 | 8.482 | 2,298,894 | +0.00(+0.00%) |
Apr 10, 2015 | 8.498 | 8.593 | 8.482 | 8.482 | 3,229,554 | -0.02(-0.19%) |
Apr 09, 2015 | 8.538 | 8.613 | 8.435 | 8.498 | 3,080,581 | -0.05(-0.60%) |
Apr 08, 2015 | 8.498 | 8.561 | 8.403 | 8.549 | 6,893,796 | +0.04(+0.51%) |
Apr 07, 2015 | 8.720 | 8.735 | 8.379 | 8.506 | 7,530,234 | -0.20(-2.27%) |
Apr 06, 2015 | 8.617 | 8.771 | 8.601 | 8.704 | 3,922,205 | +0.06(+0.64%) |
Apr 02, 2015 | 8.585 | 8.648 | 8.648 | 8.648 | 2,552,407 | +0.06(+0.74%) |
Apr 01, 2015 | 8.601 | 8.648 | 8.482 | 8.585 | 3,028,314 | -0.04(-0.46%) |
Mar 31, 2015 | 8.751 | 8.767 | 8.609 | 8.625 | 7,458,087 | -0.19(-2.15%) |
Mar 30, 2015 | 8.648 | 8.822 | 8.617 | 8.815 | 3,626,271 | +0.21(+2.39%) |
Mar 27, 2015 | 8.433 | 8.640 | 8.433 | 8.609 | 3,336,032 | +0.14(+1.68%) |
Mar 26, 2015 | 8.474 | 8.585 | 8.435 | 8.466 | 3,336,927 | -0.05(-0.56%) |
Mar 25, 2015 | 8.870 | 8.894 | 8.514 | 8.514 | 6,823,477 | -0.36(-4.10%) |
Mar 24, 2015 | 8.838 | 8.997 | 8.783 | 8.878 | 3,616,220 | +0.02(+0.27%) |
Mar 23, 2015 | 8.830 | 8.925 | 8.759 | 8.854 | 3,072,684 | +0.01(+0.09%) |
Mar 20, 2015 | 8.751 | 8.886 | 8.751 | 8.846 | 4,716,852 | +0.14(+1.64%) |
Mar 19, 2015 | 8.735 | 8.822 | 8.696 | 8.704 | 1,838,884 | -0.04(-0.45%) |
Mar 18, 2015 | 8.743 | 8.830 | 8.648 | 8.743 | 3,672,605 | +0.00(+0.00%) |
Mar 17, 2015 | 8.546 | 8.751 | 8.506 | 8.743 | 3,271,207 | +0.17(+2.03%) |
Mar 16, 2015 | 8.648 | 8.672 | 8.530 | 8.569 | 2,714,135 | -0.02(-0.28%) |
Mar 13, 2015 | 8.435 | 8.692 | 8.435 | 8.593 | 3,357,363 | -0.14(-1.63%) |
Mar 12, 2015 | 8.569 | 8.759 | 8.569 | 8.735 | 2,969,224 | +0.17(+2.03%) |
Mar 11, 2015 | 8.387 | 8.577 | 8.371 | 8.561 | 4,453,431 | +0.06(+0.70%) |
Mar 10, 2015 | 8.538 | 8.617 | 8.431 | 8.502 | 2,901,658 | -0.14(-1.65%) |
Mar 09, 2015 | 8.577 | 8.704 | 8.577 | 8.644 | 2,223,793 | +0.07(+0.78%) |
Mar 06, 2015 | 8.704 | 8.751 | 8.546 | 8.577 | 2,279,384 | -0.16(-1.81%) |
Mar 05, 2015 | 8.704 | 8.807 | 8.704 | 8.735 | 1,996,026 | +0.02(+0.18%) |
Mar 04, 2015 | 8.862 | 8.704 | 8.680 | 8.720 | 2,443,753 | +0.02(+0.18%) |
Mar 03, 2015 | 8.870 | 8.925 | 8.664 | 8.704 | 7,726,215 | -0.20(-2.22%) |
Mar 02, 2015 | 8.783 | 9.012 | 8.783 | 8.902 | 5,961,399 | +0.13(+1.44%) |
Feb 27, 2015 | 8.910 | 8.957 | 8.700 | 8.775 | 5,070,584 | -0.17(-1.95%) |
Feb 26, 2015 | 8.925 | 9.020 | 8.862 | 8.949 | 3,326,445 | -0.02(-0.22%) |
Feb 25, 2015 | 8.937 | 9.048 | 8.890 | 8.969 | 3,081,658 | +0.03(+0.35%) |
Feb 24, 2015 | 8.859 | 8.969 | 8.858 | 8.937 | 2,316,197 | +0.05(+0.53%) |
Feb 23, 2015 | 8.843 | 8.937 | 8.788 | 8.890 | 2,012,714 | +0.02(+0.27%) |
Feb 20, 2015 | 8.843 | 8.945 | 8.843 | 8.866 | 2,389,906 | -0.01(-0.09%) |
Feb 19, 2015 | 8.835 | 8.977 | 8.811 | 8.874 | 3,064,542 | +0.00(+0.00%) |
Feb 18, 2015 | 8.725 | 8.898 | 8.662 | 8.874 | 3,819,531 | +0.18(+2.08%) |
Feb 17, 2015 | 8.622 | 8.709 | 8.615 | 8.693 | 2,534,600 | +0.07(+0.82%) |
Feb 13, 2015 | 8.741 | 8.622 | 8.622 | 8.622 | 4,082,891 | -0.12(-1.40%) |
Feb 12, 2015 | 8.662 | 8.772 | 8.504 | 8.744 | 4,529,648 | +0.16(+1.88%) |
Feb 11, 2015 | 8.615 | 8.662 | 8.544 | 8.583 | 4,021,284 | -0.02(-0.27%) |
Feb 10, 2015 | 8.552 | 8.681 | 8.520 | 8.607 | 5,996,684 | +0.08(+0.97%) |
Feb 09, 2015 | 8.678 | 8.756 | 8.441 | 8.524 | 5,485,984 | -0.16(-1.86%) |
Feb 06, 2015 | 8.685 | 8.748 | 8.626 | 8.685 | 4,491,900 | +0.01(+0.09%) |
Feb 05, 2015 | 8.701 | 8.733 | 8.583 | 8.678 | 8,939,518 | +0.09(+1.01%) |
Feb 04, 2015 | 8.882 | 8.945 | 8.567 | 8.591 | 13,782,190 | -0.31(-3.49%) |
Feb 03, 2015 | 8.347 | 9.055 | 8.323 | 8.902 | 18,949,156 | +0.70(+8.60%) |
Feb 02, 2015 | 8.268 | 8.363 | 8.016 | 8.197 | 6,657,580 | -0.10(-1.23%) |
Jan 30, 2015 | 8.300 | 8.465 | 8.276 | 8.300 | 8,374,396 | -0.04(-0.47%) |
Jan 29, 2015 | 8.284 | 8.355 | 8.111 | 8.339 | 6,924,552 | +0.09(+1.15%) |
Jan 28, 2015 | 8.355 | 8.378 | 8.213 | 8.244 | 3,877,696 | -0.07(-0.85%) |
Jan 27, 2015 | 8.221 | 8.402 | 8.103 | 8.315 | 6,304,666 | +0.02(+0.28%) |
Jan 26, 2015 | 8.300 | 8.390 | 8.252 | 8.292 | 6,481,583 | +0.00(+0.00%) |
Jan 23, 2015 | 8.244 | 8.394 | 8.205 | 8.292 | 5,511,505 | +0.06(+0.67%) |
Jan 22, 2015 | 8.079 | 8.252 | 8.071 | 8.237 | 3,773,050 | +0.18(+2.25%) |
Jan 21, 2015 | 8.071 | 8.166 | 8.000 | 8.055 | 5,070,907 | +0.00(+0.00%) |
Jan 20, 2015 | 7.898 | 8.079 | 7.851 | 8.055 | 7,757,381 | +0.15(+1.89%) |
Jan 16, 2015 | 7.811 | 7.906 | 7.796 | 7.906 | 3,918,588 | +0.09(+1.11%) |
Jan 15, 2015 | 7.866 | 7.945 | 7.803 | 7.819 | 3,534,580 | -0.09(-1.10%) |
Jan 14, 2015 | 7.827 | 7.914 | 7.756 | 7.906 | 4,876,689 | +0.06(+0.70%) |
Jan 13, 2015 | 7.835 | 7.977 | 7.725 | 7.851 | 6,397,754 | +0.03(+0.40%) |
Jan 12, 2015 | 7.796 | 7.843 | 7.740 | 7.819 | 5,076,593 | +0.00(+0.00%) |
Jan 09, 2015 | 7.599 | 7.839 | 7.567 | 7.819 | 9,317,047 | +0.20(+2.58%) |
Jan 08, 2015 | 7.599 | 7.717 | 7.465 | 7.622 | 10,345,494 | +0.17(+2.33%) |
Jan 07, 2015 | 7.103 | 7.457 | 7.079 | 7.449 | 7,906,378 | +0.39(+5.58%) |
Jan 06, 2015 | 7.087 | 7.150 | 6.961 | 7.055 | 3,697,822 | -0.01(-0.11%) |
Jan 05, 2015 | 7.079 | 7.134 | 7.040 | 7.063 | 4,455,836 | -0.07(-0.99%) |
Jan 02, 2015 | 7.166 | 7.229 | 7.087 | 7.134 | 4,001,190 | +0.02(+0.33%) |
Dec 31, 2014 | 7.252 | 7.111 | 7.111 | 7.111 | 3,747,878 | -0.09(-1.31%) |
Dec 30, 2014 | 7.150 | 7.315 | 7.103 | 7.205 | 4,383,595 | +0.06(+0.88%) |
Dec 29, 2014 | 7.032 | 7.158 | 7.032 | 7.142 | 2,013,386 | +0.12(+1.68%) |
Dec 26, 2014 | 7.087 | 7.166 | 7.016 | 7.024 | 1,703,581 | -0.06(-0.83%) |
Dec 24, 2014 | 7.000 | 7.083 | 7.083 | 7.083 | 2,522,630 | +0.11(+1.64%) |
Dec 23, 2014 | 6.898 | 7.000 | 6.890 | 6.969 | 3,693,547 | +0.08(+1.14%) |
Dec 22, 2014 | 6.803 | 6.890 | 6.780 | 6.890 | 3,332,410 | +0.09(+1.27%) |
Dec 19, 2014 | 6.922 | 6.929 | 6.803 | 6.803 | 9,293,240 | -0.13(-1.93%) |
Dec 18, 2014 | 6.866 | 6.937 | 6.740 | 6.937 | 4,613,776 | +0.14(+2.09%) |
Dec 17, 2014 | 6.701 | 6.803 | 6.670 | 6.796 | 4,682,013 | +0.09(+1.41%) |
Dec 16, 2014 | 6.764 | 6.780 | 6.670 | 6.701 | 5,863,865 | -0.09(-1.28%) |
Dec 15, 2014 | 6.914 | 6.969 | 6.788 | 6.788 | 5,393,489 | -0.07(-1.03%) |
Dec 12, 2014 | 6.725 | 6.898 | 6.717 | 6.859 | 5,908,255 | +0.02(+0.35%) |
Dec 11, 2014 | 6.866 | 6.922 | 6.827 | 6.835 | 4,395,900 | +0.02(+0.23%) |
Dec 10, 2014 | 6.882 | 6.929 | 6.803 | 6.819 | 3,819,827 | -0.11(-1.54%) |
Dec 09, 2014 | 6.874 | 6.961 | 6.811 | 6.925 | 4,220,439 | -0.02(-0.28%) |
Dec 08, 2014 | 6.882 | 6.961 | 6.827 | 6.945 | 6,111,387 | +0.03(+0.46%) |
Dec 05, 2014 | 6.819 | 6.937 | 6.764 | 6.914 | 4,301,723 | +0.08(+1.15%) |
Dec 04, 2014 | 6.819 | 6.882 | 6.764 | 6.835 | 3,791,489 | -0.02(-0.23%) |
Dec 03, 2014 | 6.929 | 6.985 | 6.835 | 6.851 | 3,835,391 | -0.06(-0.91%) |
Dec 02, 2014 | 6.851 | 7.012 | 6.835 | 6.914 | 7,777,781 | +0.05(+0.69%) |