Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.960 | 7.050 | 7.050 | 7.050 | 6,200 | +0.14(+2.03%) |
Dec 30, 2015 | 7.094 | 7.140 | 6.710 | 6.910 | 24,609 | -0.14(-1.99%) |
Dec 29, 2015 | 7.070 | 7.170 | 6.962 | 7.050 | 5,122 | +0.05(+0.71%) |
Dec 28, 2015 | 7.030 | 7.200 | 6.940 | 7.000 | 48,448 | -0.10(-1.41%) |
Dec 24, 2015 | 7.020 | 7.100 | 7.100 | 7.100 | 3,300 | +0.15(+2.16%) |
Dec 23, 2015 | 6.950 | 7.050 | 6.800 | 6.950 | 48,528 | -0.02(-0.29%) |
Dec 22, 2015 | 6.910 | 7.000 | 6.900 | 6.970 | 20,242 | +0.01(+0.14%) |
Dec 21, 2015 | 7.000 | 7.090 | 6.700 | 6.960 | 67,089 | -0.04(-0.57%) |
Dec 18, 2015 | 7.140 | 7.200 | 6.985 | 7.000 | 24,794 | +0.04(+0.57%) |
Dec 17, 2015 | 7.200 | 7.200 | 6.930 | 6.960 | 23,456 | +0.01(+0.14%) |
Dec 16, 2015 | 6.830 | 7.050 | 6.800 | 6.950 | 36,133 | +0.10(+1.46%) |
Dec 15, 2015 | 6.875 | 6.880 | 6.700 | 6.850 | 60,570 | +0.08(+1.18%) |
Dec 14, 2015 | 7.000 | 7.090 | 6.510 | 6.770 | 36,613 | -0.35(-4.92%) |
Dec 11, 2015 | 6.900 | 7.200 | 6.900 | 7.120 | 12,588 | -0.07(-0.97%) |
Dec 10, 2015 | 7.100 | 7.210 | 6.920 | 7.190 | 6,472 | +0.21(+3.01%) |
Dec 09, 2015 | 7.180 | 7.180 | 6.970 | 6.980 | 4,841 | -0.16(-2.24%) |
Dec 08, 2015 | 7.200 | 7.225 | 7.100 | 7.140 | 13,838 | -0.10(-1.38%) |
Dec 07, 2015 | 7.300 | 7.300 | 7.200 | 7.240 | 5,011 | -0.06(-0.82%) |
Dec 04, 2015 | 7.200 | 7.500 | 7.200 | 7.300 | 4,890 | +0.09(+1.25%) |
Dec 03, 2015 | 7.440 | 7.440 | 7.160 | 7.210 | 5,615 | +0.01(+0.19%) |
Dec 02, 2015 | 7.500 | 7.510 | 7.196 | 7.196 | 31,467 | -0.38(-5.07%) |
Dec 01, 2015 | 7.250 | 7.630 | 7.250 | 7.580 | 3,802 | +0.24(+3.27%) |
Nov 30, 2015 | 7.670 | 7.670 | 7.330 | 7.340 | 2,530 | -0.02(-0.27%) |
Nov 25, 2015 | 7.590 | 7.360 | 7.360 | 7.360 | 52 | -0.02(-0.27%) |
Nov 24, 2015 | 7.470 | 7.480 | 7.120 | 7.380 | 11,631 | +0.02(+0.27%) |
Nov 23, 2015 | 7.260 | 7.600 | 7.250 | 7.360 | 64,218 | +0.08(+1.10%) |
Nov 20, 2015 | 7.011 | 7.390 | 7.011 | 7.280 | 6,848 | -0.06(-0.82%) |
Nov 19, 2015 | 7.433 | 7.480 | 7.310 | 7.340 | 5,997 | -0.18(-2.39%) |
Nov 18, 2015 | 7.390 | 7.640 | 7.390 | 7.520 | 6,776 | +0.15(+2.04%) |
Nov 17, 2015 | 7.850 | 8.050 | 6.920 | 7.370 | 73,360 | -0.47(-6.05%) |
Nov 16, 2015 | 7.620 | 7.900 | 7.406 | 7.845 | 10,382 | +0.11(+1.36%) |
Nov 13, 2015 | 7.650 | 7.870 | 6.890 | 7.740 | 5,271 | -0.13(-1.65%) |
Nov 12, 2015 | 7.850 | 7.870 | 7.850 | 7.870 | 233 | +0.08(+1.03%) |
Nov 11, 2015 | 7.910 | 7.920 | 7.630 | 7.790 | 2,115 | -0.05(-0.64%) |
Nov 10, 2015 | 7.740 | 7.940 | 7.530 | 7.840 | 4,108 | +0.05(+0.64%) |
Nov 09, 2015 | 7.070 | 7.950 | 7.070 | 7.790 | 21,164 | -0.16(-2.01%) |
Nov 06, 2015 | 7.930 | 7.950 | 7.880 | 7.950 | 3,430 | -0.05(-0.62%) |
Nov 05, 2015 | 7.920 | 8.000 | 7.850 | 8.000 | 5,404 | +0.03(+0.38%) |
Nov 04, 2015 | 7.920 | 7.970 | 7.854 | 7.970 | 18,184 | +0.04(+0.57%) |
Nov 03, 2015 | 8.000 | 8.000 | 7.920 | 7.925 | 8,495 | -0.03(-0.31%) |
Nov 02, 2015 | 8.000 | 8.000 | 7.810 | 7.950 | 20,913 | +0.00(+0.00%) |
Oct 30, 2015 | 7.990 | 8.000 | 7.790 | 7.950 | 35,208 | -0.05(-0.62%) |
Oct 29, 2015 | 7.984 | 8.000 | 7.975 | 8.000 | 34,979 | +0.00(+0.00%) |
Oct 28, 2015 | 7.980 | 8.000 | 7.930 | 8.000 | 11,264 | +0.01(+0.13%) |
Oct 27, 2015 | 7.940 | 7.990 | 7.940 | 7.990 | 1,543 | -0.01(-0.12%) |
Oct 26, 2015 | 7.900 | 8.000 | 7.900 | 8.000 | 31,735 | +0.00(+0.00%) |
Oct 23, 2015 | 8.000 | 8.000 | 7.900 | 8.000 | 2,017 | +0.03(+0.38%) |
Oct 22, 2015 | 7.880 | 8.000 | 7.880 | 7.970 | 6,520 | +0.08(+1.01%) |
Oct 21, 2015 | 7.930 | 8.050 | 7.890 | 7.890 | 6,378 | -0.06(-0.75%) |
Oct 20, 2015 | 8.200 | 8.200 | 7.950 | 7.950 | 12,450 | -0.05(-0.62%) |
Oct 19, 2015 | 7.800 | 8.030 | 7.800 | 8.000 | 22,218 | -0.12(-1.48%) |
Oct 16, 2015 | 8.120 | 8.120 | 8.090 | 8.120 | 2,620 | +0.04(+0.50%) |
Oct 15, 2015 | 8.100 | 8.190 | 8.030 | 8.080 | 2,100 | +0.04(+0.50%) |
Oct 14, 2015 | 8.050 | 8.180 | 7.991 | 8.040 | 2,022 | -0.06(-0.74%) |
Oct 13, 2015 | 7.930 | 8.100 | 7.860 | 8.100 | 10,550 | +0.19(+2.40%) |
Oct 12, 2015 | 7.610 | 7.970 | 7.600 | 7.910 | 10,790 | +0.32(+4.22%) |
Oct 09, 2015 | 7.600 | 7.720 | 7.530 | 7.590 | 7,795 | -0.16(-2.07%) |
Oct 08, 2015 | 7.820 | 7.880 | 7.700 | 7.750 | 8,451 | -0.08(-1.02%) |
Oct 07, 2015 | 7.860 | 7.920 | 7.760 | 7.830 | 5,150 | -0.02(-0.25%) |
Oct 06, 2015 | 7.950 | 7.950 | 7.820 | 7.850 | 3,534 | -0.09(-1.13%) |
Oct 05, 2015 | 7.950 | 7.950 | 7.720 | 7.940 | 6,088 | +0.01(+0.13%) |
Oct 02, 2015 | 7.710 | 7.960 | 7.710 | 7.930 | 5,878 | +0.00(+0.00%) |
Oct 01, 2015 | 7.910 | 7.930 | 7.500 | 7.930 | 14,390 | +0.03(+0.38%) |
Sep 30, 2015 | 7.790 | 7.980 | 7.790 | 7.900 | 14,123 | +0.12(+1.54%) |
Sep 29, 2015 | 7.980 | 7.980 | 7.780 | 7.780 | 7,129 | -0.12(-1.52%) |
Sep 28, 2015 | 7.820 | 7.980 | 7.800 | 7.900 | 10,196 | +0.05(+0.64%) |
Sep 25, 2015 | 8.000 | 8.000 | 7.800 | 7.850 | 9,712 | -0.11(-1.38%) |
Sep 24, 2015 | 8.000 | 8.224 | 7.800 | 7.960 | 77,559 | -0.05(-0.64%) |
Sep 23, 2015 | 8.150 | 8.230 | 8.011 | 8.011 | 3,562 | +0.01(+0.14%) |
Sep 22, 2015 | 8.010 | 8.370 | 7.980 | 8.000 | 13,847 | -0.37(-4.42%) |
Sep 21, 2015 | 8.350 | 8.620 | 8.220 | 8.370 | 19,001 | +0.08(+0.97%) |
Sep 18, 2015 | 7.900 | 8.290 | 7.900 | 8.290 | 42,307 | +0.29(+3.62%) |
Sep 17, 2015 | 7.890 | 8.000 | 7.830 | 8.000 | 6,137 | +0.10(+1.27%) |
Sep 16, 2015 | 7.910 | 7.960 | 7.820 | 7.900 | 4,240 | +0.00(+0.00%) |
Sep 15, 2015 | 7.910 | 7.950 | 7.830 | 7.900 | 8,897 | +0.00(+0.00%) |
Sep 14, 2015 | 8.000 | 8.000 | 7.810 | 7.900 | 12,845 | -0.07(-0.88%) |
Sep 11, 2015 | 7.900 | 7.970 | 7.880 | 7.970 | 2,117 | +0.05(+0.64%) |
Sep 10, 2015 | 7.900 | 8.000 | 7.900 | 7.919 | 36,719 | +0.02(+0.24%) |
Sep 09, 2015 | 8.000 | 8.020 | 7.880 | 7.900 | 47,018 | +0.00(+0.00%) |
Sep 08, 2015 | 8.040 | 8.040 | 7.820 | 7.900 | 13,533 | -0.01(-0.13%) |
Sep 04, 2015 | 7.900 | 7.910 | 7.910 | 7.910 | 7,500 | -0.06(-0.75%) |
Sep 03, 2015 | 8.000 | 8.000 | 7.880 | 7.970 | 6,171 | +0.10(+1.27%) |
Sep 02, 2015 | 8.000 | 8.000 | 7.841 | 7.870 | 23,872 | -0.07(-0.88%) |
Sep 01, 2015 | 7.800 | 8.110 | 7.800 | 7.940 | 10,912 | +0.01(+0.13%) |
Aug 31, 2015 | 8.090 | 8.175 | 7.840 | 7.930 | 16,441 | -0.16(-1.98%) |
Aug 28, 2015 | 7.920 | 8.250 | 7.890 | 8.090 | 27,427 | +0.17(+2.15%) |
Aug 27, 2015 | 7.800 | 7.960 | 7.800 | 7.920 | 18,187 | +0.18(+2.33%) |
Aug 26, 2015 | 7.910 | 7.910 | 7.700 | 7.740 | 8,473 | +0.03(+0.39%) |
Aug 25, 2015 | 7.870 | 7.870 | 7.700 | 7.710 | 13,378 | +0.11(+1.45%) |
Aug 24, 2015 | 7.330 | 7.850 | 7.310 | 7.600 | 41,572 | +0.01(+0.13%) |
Aug 21, 2015 | 7.690 | 7.755 | 7.500 | 7.590 | 43,453 | -0.19(-2.44%) |
Aug 20, 2015 | 7.730 | 7.780 | 7.530 | 7.780 | 45,056 | -0.07(-0.89%) |
Aug 19, 2015 | 7.970 | 7.990 | 7.830 | 7.850 | 10,648 | -0.07(-0.88%) |
Aug 18, 2015 | 8.080 | 8.080 | 7.910 | 7.920 | 5,891 | -0.18(-2.22%) |
Aug 17, 2015 | 7.900 | 8.130 | 7.900 | 8.100 | 13,663 | +0.15(+1.89%) |
Aug 14, 2015 | 7.570 | 7.990 | 7.570 | 7.950 | 16,034 | +0.33(+4.33%) |
Aug 13, 2015 | 7.230 | 7.872 | 7.050 | 7.620 | 25,926 | +0.03(+0.40%) |
Aug 12, 2015 | 7.560 | 7.800 | 7.500 | 7.590 | 56,636 | -0.11(-1.43%) |
Aug 11, 2015 | 7.690 | 7.880 | 7.450 | 7.700 | 51,112 | -0.05(-0.65%) |
Aug 10, 2015 | 7.790 | 8.060 | 7.600 | 7.750 | 54,406 | -0.04(-0.51%) |
Aug 07, 2015 | 7.730 | 7.990 | 7.590 | 7.790 | 33,505 | +0.05(+0.65%) |
Aug 06, 2015 | 7.830 | 7.830 | 7.110 | 7.740 | 38,794 | -0.15(-1.90%) |
Aug 05, 2015 | 7.970 | 7.970 | 7.700 | 7.890 | 39,910 | -0.04(-0.50%) |
Aug 04, 2015 | 7.940 | 8.050 | 7.900 | 7.930 | 4,587 | -0.02(-0.25%) |
Aug 03, 2015 | 8.160 | 8.330 | 7.950 | 7.950 | 7,588 | -0.19(-2.33%) |
Jul 31, 2015 | 8.440 | 8.440 | 7.990 | 8.140 | 10,494 | +0.05(+0.62%) |
Jul 30, 2015 | 7.880 | 8.240 | 7.880 | 8.090 | 10,155 | +0.23(+2.93%) |
Jul 29, 2015 | 8.000 | 8.360 | 7.830 | 7.860 | 68,083 | -0.16(-2.00%) |
Jul 28, 2015 | 8.200 | 8.200 | 8.000 | 8.020 | 13,362 | -0.14(-1.72%) |
Jul 27, 2015 | 8.130 | 8.420 | 8.130 | 8.160 | 29,083 | -0.12(-1.45%) |
Jul 24, 2015 | 8.280 | 8.330 | 8.200 | 8.280 | 18,435 | +0.01(+0.12%) |
Jul 23, 2015 | 8.220 | 8.400 | 8.130 | 8.270 | 19,988 | +0.07(+0.85%) |
Jul 22, 2015 | 8.390 | 8.390 | 8.027 | 8.200 | 12,635 | -0.03(-0.36%) |
Jul 21, 2015 | 8.030 | 8.480 | 8.030 | 8.230 | 257,004 | +0.15(+1.86%) |
Jul 20, 2015 | 8.080 | 8.140 | 7.950 | 8.080 | 32,905 | -0.01(-0.12%) |
Jul 17, 2015 | 8.060 | 8.110 | 7.930 | 8.090 | 32,225 | -0.04(-0.49%) |
Jul 16, 2015 | 8.470 | 8.470 | 8.000 | 8.130 | 23,569 | +0.13(+1.63%) |
Jul 15, 2015 | 8.520 | 8.690 | 7.900 | 8.000 | 79,435 | -0.55(-6.43%) |
Jul 14, 2015 | 8.690 | 8.750 | 8.500 | 8.550 | 14,018 | -0.07(-0.81%) |
Jul 13, 2015 | 8.860 | 9.150 | 8.580 | 8.620 | 15,598 | -0.24(-2.71%) |
Jul 10, 2015 | 8.960 | 9.240 | 8.770 | 8.860 | 22,209 | -0.32(-3.49%) |
Jul 09, 2015 | 9.010 | 9.180 | 8.630 | 9.180 | 59,617 | +0.42(+4.79%) |
Jul 08, 2015 | 8.580 | 9.110 | 8.500 | 8.760 | 31,876 | +0.05(+0.57%) |
Jul 07, 2015 | 8.780 | 8.980 | 8.700 | 8.710 | 27,088 | -0.10(-1.14%) |
Jul 06, 2015 | 8.840 | 9.060 | 8.650 | 8.810 | 30,754 | -0.22(-2.44%) |
Jul 02, 2015 | 8.960 | 9.030 | 9.030 | 9.030 | 10,300 | -0.02(-0.22%) |
Jul 01, 2015 | 9.250 | 9.250 | 8.840 | 9.050 | 61,879 | -0.17(-1.84%) |
Jun 30, 2015 | 8.700 | 9.220 | 8.120 | 9.220 | 97,990 | +0.55(+6.34%) |
Jun 29, 2015 | 8.700 | 8.730 | 8.472 | 8.670 | 49,097 | -0.11(-1.25%) |
Jun 26, 2015 | 9.060 | 9.100 | 8.720 | 8.780 | 58,764 | -0.32(-3.52%) |
Jun 25, 2015 | 9.140 | 9.150 | 9.000 | 9.100 | 31,792 | +0.08(+0.89%) |
Jun 24, 2015 | 9.020 | 9.264 | 8.980 | 9.020 | 105,767 | +0.14(+1.58%) |
Jun 23, 2015 | 8.800 | 9.720 | 8.260 | 8.880 | 499,861 | +0.19(+2.19%) |
Jun 22, 2015 | 8.000 | 8.970 | 7.990 | 8.690 | 528,516 | +0.69(+8.62%) |
Jun 19, 2015 | 8.400 | 8.400 | 8.000 | 8.000 | 81,156 | -0.43(-5.10%) |
Jun 18, 2015 | 8.150 | 8.798 | 8.050 | 8.430 | 101,238 | +0.29(+3.56%) |
Jun 17, 2015 | 8.050 | 8.170 | 7.840 | 8.140 | 122,316 | +0.05(+0.62%) |
Jun 16, 2015 | 8.000 | 8.210 | 8.000 | 8.090 | 37,729 | +0.08(+1.00%) |
Jun 15, 2015 | 8.070 | 8.210 | 8.000 | 8.010 | 15,448 | -0.14(-1.72%) |
Jun 12, 2015 | 8.240 | 8.240 | 8.060 | 8.150 | 11,282 | -0.08(-0.97%) |
Jun 11, 2015 | 8.190 | 8.280 | 8.100 | 8.230 | 22,265 | +0.03(+0.37%) |
Jun 10, 2015 | 8.060 | 8.200 | 8.040 | 8.200 | 16,756 | +0.10(+1.23%) |
Jun 09, 2015 | 8.190 | 8.220 | 7.920 | 8.100 | 54,129 | -0.08(-0.98%) |
Jun 08, 2015 | 8.050 | 8.260 | 7.966 | 8.180 | 32,943 | +0.12(+1.49%) |
Jun 05, 2015 | 7.850 | 8.100 | 7.830 | 8.060 | 133,030 | +0.16(+2.03%) |
Jun 04, 2015 | 7.740 | 7.920 | 7.650 | 7.900 | 15,409 | +0.18(+2.33%) |
Jun 03, 2015 | 7.800 | 7.960 | 7.550 | 7.720 | 11,988 | -0.01(-0.13%) |
Jun 02, 2015 | 7.700 | 7.790 | 7.380 | 7.730 | 6,394 | -0.01(-0.13%) |
Jun 01, 2015 | 7.670 | 7.790 | 7.500 | 7.740 | 8,483 | +0.12(+1.57%) |
May 29, 2015 | 8.050 | 8.100 | 7.560 | 7.620 | 10,701 | -0.48(-5.93%) |
May 28, 2015 | 7.650 | 8.100 | 7.650 | 8.100 | 10,112 | +0.35(+4.52%) |
May 27, 2015 | 7.740 | 8.000 | 7.655 | 7.750 | 14,208 | -0.03(-0.39%) |
May 26, 2015 | 8.002 | 8.130 | 7.500 | 7.780 | 38,971 | -0.23(-2.87%) |
May 22, 2015 | 8.130 | 8.010 | 8.010 | 8.010 | 30,500 | -0.09(-1.11%) |
May 21, 2015 | 8.200 | 8.200 | 7.890 | 8.100 | 25,158 | -0.15(-1.82%) |
May 20, 2015 | 8.000 | 8.250 | 7.800 | 8.250 | 33,878 | +0.17(+2.10%) |
May 19, 2015 | 7.830 | 8.230 | 7.700 | 8.080 | 55,840 | +0.30(+3.86%) |
May 18, 2015 | 7.497 | 7.980 | 7.480 | 7.780 | 45,255 | +0.37(+4.99%) |
May 15, 2015 | 6.550 | 7.950 | 6.550 | 7.410 | 174,532 | +0.94(+14.53%) |
May 14, 2015 | 6.720 | 6.900 | 6.350 | 6.470 | 54,500 | -0.19(-2.85%) |
May 13, 2015 | 6.650 | 6.850 | 6.490 | 6.660 | 54,863 | +0.02(+0.30%) |
May 12, 2015 | 6.650 | 7.090 | 6.590 | 6.640 | 39,840 | +0.01(+0.15%) |
May 11, 2015 | 5.940 | 6.820 | 5.930 | 6.630 | 51,020 | +0.72(+12.18%) |
May 08, 2015 | 6.100 | 6.590 | 5.890 | 5.910 | 178,198 | -0.29(-4.68%) |
May 07, 2015 | 6.420 | 6.555 | 6.000 | 6.200 | 44,638 | -0.15(-2.36%) |
May 06, 2015 | 6.550 | 6.580 | 6.210 | 6.350 | 23,118 | -0.20(-3.05%) |
May 05, 2015 | 6.980 | 6.980 | 6.470 | 6.550 | 59,280 | -0.43(-6.16%) |
May 04, 2015 | 6.410 | 7.000 | 6.410 | 6.980 | 94,140 | +0.59(+9.23%) |
May 01, 2015 | 6.150 | 6.400 | 6.100 | 6.390 | 13,852 | +0.23(+3.73%) |
Apr 30, 2015 | 6.300 | 6.375 | 5.950 | 6.160 | 63,172 | -0.23(-3.60%) |
Apr 29, 2015 | 6.400 | 6.520 | 6.320 | 6.390 | 6,538 | -0.01(-0.16%) |
Apr 28, 2015 | 6.390 | 6.580 | 6.340 | 6.400 | 28,760 | -0.01(-0.16%) |
Apr 27, 2015 | 6.600 | 6.600 | 6.350 | 6.410 | 7,921 | -0.12(-1.84%) |
Apr 24, 2015 | 6.800 | 6.800 | 6.372 | 6.530 | 6,232 | -0.19(-2.83%) |
Apr 23, 2015 | 6.360 | 6.720 | 6.350 | 6.720 | 6,831 | +0.41(+6.50%) |
Apr 22, 2015 | 6.310 | 6.760 | 6.300 | 6.310 | 7,630 | +0.00(+0.00%) |
Apr 21, 2015 | 6.400 | 6.630 | 6.300 | 6.310 | 44,694 | -0.25(-3.81%) |
Apr 20, 2015 | 6.626 | 6.950 | 6.450 | 6.560 | 25,460 | -0.32(-4.65%) |
Apr 17, 2015 | 6.800 | 6.890 | 6.750 | 6.880 | 18,392 | +0.02(+0.29%) |
Apr 16, 2015 | 6.970 | 7.280 | 6.800 | 6.860 | 23,646 | -0.03(-0.44%) |
Apr 15, 2015 | 7.060 | 7.060 | 6.830 | 6.890 | 4,821 | -0.03(-0.43%) |
Apr 14, 2015 | 7.150 | 7.230 | 6.920 | 6.920 | 10,692 | -0.20(-2.81%) |
Apr 13, 2015 | 7.190 | 7.385 | 7.030 | 7.120 | 28,638 | +0.14(+2.01%) |
Apr 10, 2015 | 6.490 | 7.100 | 6.480 | 6.980 | 39,777 | +0.33(+4.96%) |
Apr 09, 2015 | 6.310 | 6.660 | 6.240 | 6.650 | 36,593 | +0.19(+2.94%) |
Apr 08, 2015 | 6.550 | 6.657 | 6.310 | 6.460 | 8,975 | -0.06(-0.92%) |
Apr 07, 2015 | 6.386 | 6.660 | 6.386 | 6.520 | 6,716 | +0.07(+1.09%) |
Apr 06, 2015 | 6.440 | 6.740 | 6.400 | 6.450 | 9,900 | -0.09(-1.38%) |
Apr 02, 2015 | 6.640 | 6.540 | 6.540 | 6.540 | 78,500 | -0.19(-2.82%) |
Apr 01, 2015 | 7.000 | 7.085 | 6.250 | 6.730 | 48,928 | -0.28(-3.99%) |
Mar 31, 2015 | 6.980 | 7.140 | 6.980 | 7.010 | 3,735 | +0.15(+2.19%) |
Mar 30, 2015 | 7.150 | 7.184 | 6.780 | 6.860 | 45,689 | -0.30(-4.19%) |
Mar 27, 2015 | 7.640 | 7.640 | 7.150 | 7.160 | 30,192 | -0.43(-5.67%) |
Mar 26, 2015 | 7.350 | 7.630 | 7.090 | 7.590 | 26,180 | +0.19(+2.57%) |
Mar 25, 2015 | 7.310 | 7.500 | 7.100 | 7.400 | 18,692 | +0.08(+1.09%) |
Mar 24, 2015 | 6.910 | 7.470 | 6.910 | 7.320 | 42,756 | +0.22(+3.10%) |
Mar 23, 2015 | 7.100 | 7.390 | 6.760 | 7.100 | 69,106 | -0.12(-1.66%) |
Mar 20, 2015 | 7.510 | 7.640 | 7.220 | 7.220 | 33,174 | -0.30(-3.99%) |
Mar 19, 2015 | 7.240 | 7.810 | 7.135 | 7.520 | 61,994 | +0.39(+5.47%) |
Mar 18, 2015 | 7.210 | 7.260 | 6.950 | 7.130 | 43,308 | -0.12(-1.66%) |
Mar 17, 2015 | 7.030 | 7.250 | 6.800 | 7.250 | 60,889 | +0.15(+2.11%) |
Mar 16, 2015 | 6.850 | 7.460 | 6.801 | 7.100 | 46,217 | +0.29(+4.26%) |
Mar 13, 2015 | 6.940 | 6.940 | 6.610 | 6.810 | 12,094 | -0.18(-2.58%) |
Mar 12, 2015 | 7.100 | 7.150 | 6.640 | 6.990 | 32,811 | -0.11(-1.55%) |
Mar 11, 2015 | 7.120 | 7.180 | 7.020 | 7.100 | 15,735 | +0.03(+0.42%) |
Mar 10, 2015 | 7.242 | 7.310 | 7.020 | 7.070 | 17,722 | -0.03(-0.42%) |
Mar 09, 2015 | 7.241 | 7.350 | 7.010 | 7.100 | 13,488 | -0.14(-1.93%) |
Mar 06, 2015 | 7.410 | 7.410 | 7.200 | 7.240 | 25,904 | -0.12(-1.63%) |
Mar 05, 2015 | 7.290 | 7.500 | 7.250 | 7.360 | 26,294 | +0.12(+1.66%) |
Mar 04, 2015 | 7.170 | 7.575 | 7.150 | 7.240 | 58,300 | +0.12(+1.69%) |
Mar 03, 2015 | 7.250 | 7.950 | 7.080 | 7.120 | 29,417 | -0.04(-0.56%) |
Mar 02, 2015 | 7.090 | 7.250 | 7.050 | 7.160 | 65,066 | +0.11(+1.56%) |
Feb 27, 2015 | 7.250 | 7.250 | 7.020 | 7.050 | 58,458 | -0.06(-0.84%) |
Feb 26, 2015 | 7.024 | 7.150 | 6.900 | 7.110 | 63,289 | +0.24(+3.49%) |
Feb 25, 2015 | 7.050 | 7.050 | 6.850 | 6.870 | 35,848 | -0.12(-1.72%) |
Feb 24, 2015 | 6.990 | 7.010 | 6.760 | 6.990 | 9,836 | -0.03(-0.43%) |
Feb 23, 2015 | 7.050 | 7.050 | 6.770 | 7.020 | 6,305 | -0.12(-1.68%) |
Feb 20, 2015 | 6.950 | 7.230 | 6.950 | 7.140 | 9,375 | +0.23(+3.33%) |
Feb 19, 2015 | 7.232 | 7.232 | 6.740 | 6.910 | 43,312 | -0.29(-4.03%) |
Feb 18, 2015 | 7.235 | 7.250 | 7.170 | 7.200 | 2,688 | +0.03(+0.42%) |
Feb 17, 2015 | 7.209 | 7.300 | 7.170 | 7.170 | 14,567 | -0.05(-0.69%) |
Feb 13, 2015 | 7.450 | 7.220 | 7.220 | 7.220 | 68,900 | -0.02(-0.28%) |
Feb 12, 2015 | 7.300 | 7.400 | 7.110 | 7.240 | 79,005 | -0.01(-0.14%) |
Feb 11, 2015 | 7.680 | 7.680 | 7.200 | 7.250 | 26,430 | -0.39(-5.10%) |
Feb 10, 2015 | 7.950 | 8.380 | 7.370 | 7.640 | 27,400 | -0.26(-3.29%) |
Feb 09, 2015 | 7.800 | 7.930 | 7.750 | 7.900 | 8,849 | +0.24(+3.13%) |
Feb 06, 2015 | 8.320 | 8.320 | 7.410 | 7.660 | 74,351 | -0.70(-8.37%) |
Feb 05, 2015 | 8.011 | 8.490 | 8.010 | 8.360 | 38,134 | +0.31(+3.85%) |
Feb 04, 2015 | 8.099 | 8.099 | 7.970 | 8.050 | 8,352 | +0.05(+0.63%) |
Feb 03, 2015 | 8.090 | 8.140 | 7.760 | 8.000 | 16,872 | -0.10(-1.23%) |
Feb 02, 2015 | 7.860 | 8.306 | 7.840 | 8.100 | 17,894 | +0.18(+2.27%) |
Jan 30, 2015 | 7.710 | 8.180 | 7.610 | 7.920 | 15,313 | +0.09(+1.15%) |
Jan 29, 2015 | 8.130 | 8.130 | 7.640 | 7.830 | 34,292 | -0.25(-3.09%) |
Jan 28, 2015 | 8.070 | 8.500 | 8.070 | 8.080 | 18,672 | +0.05(+0.62%) |
Jan 27, 2015 | 7.760 | 8.300 | 7.720 | 8.030 | 2,853 | +0.24(+3.08%) |
Jan 26, 2015 | 7.750 | 7.870 | 7.540 | 7.790 | 76,280 | -0.04(-0.51%) |
Jan 23, 2015 | 8.280 | 8.340 | 7.820 | 7.830 | 79,448 | -0.54(-6.45%) |
Jan 22, 2015 | 8.600 | 8.620 | 8.260 | 8.370 | 52,321 | -0.15(-1.76%) |
Jan 21, 2015 | 8.450 | 8.600 | 8.360 | 8.520 | 10,480 | +0.00(+0.00%) |
Jan 20, 2015 | 8.750 | 8.750 | 8.460 | 8.520 | 22,804 | -0.18(-2.07%) |
Jan 16, 2015 | 8.800 | 8.990 | 8.331 | 8.700 | 124,793 | -0.06(-0.68%) |
Jan 15, 2015 | 9.310 | 9.310 | 8.760 | 8.760 | 38,283 | -0.33(-3.63%) |
Jan 14, 2015 | 9.000 | 9.340 | 8.860 | 9.090 | 15,864 | +0.19(+2.13%) |
Jan 13, 2015 | 9.570 | 9.570 | 8.650 | 8.900 | 53,835 | -0.79(-8.15%) |
Jan 12, 2015 | 9.570 | 9.690 | 9.320 | 9.690 | 24,582 | +0.19(+2.00%) |
Jan 09, 2015 | 9.750 | 9.750 | 9.372 | 9.500 | 14,521 | -0.15(-1.55%) |
Jan 08, 2015 | 9.760 | 9.800 | 9.580 | 9.650 | 8,403 | +0.11(+1.10%) |
Jan 07, 2015 | 9.527 | 10.02 | 9.224 | 9.545 | 89,798 | -0.04(-0.37%) |
Jan 06, 2015 | 10.13 | 10.15 | 9.435 | 9.580 | 34,339 | -0.47(-4.68%) |
Jan 05, 2015 | 9.720 | 10.37 | 9.500 | 10.05 | 36,414 | +0.54(+5.68%) |