Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.200 | 8.200 | 8.200 | 0 | +0.11(+1.42%) | |
Dec 30, 2015 | 8.070 | 8.200 | 7.970 | 8.085 | 4,088 | +0.19(+2.34%) |
Dec 29, 2015 | 7.960 | 8.190 | 7.850 | 7.900 | 8,342 | -0.04(-0.50%) |
Dec 28, 2015 | 7.940 | 7.960 | 7.940 | 7.940 | 7,432 | -0.20(-2.46%) |
Dec 24, 2015 | 8.140 | 8.140 | 8.140 | 0 | +0.14(+1.75%) | |
Dec 23, 2015 | 7.890 | 8.160 | 7.840 | 8.000 | 5,176 | +0.09(+1.14%) |
Dec 22, 2015 | 7.780 | 8.070 | 7.770 | 7.910 | 5,952 | +0.13(+1.67%) |
Dec 21, 2015 | 7.900 | 7.900 | 7.730 | 7.780 | 6,614 | -0.06(-0.77%) |
Dec 18, 2015 | 7.840 | 8.010 | 7.840 | 7.840 | 6,600 | +0.05(+0.64%) |
Dec 17, 2015 | 7.880 | 7.960 | 7.790 | 7.790 | 10,734 | -0.16(-2.01%) |
Dec 16, 2015 | 8.000 | 8.090 | 7.910 | 7.950 | 4,294 | -0.25(-3.05%) |
Dec 15, 2015 | 8.130 | 8.200 | 8.030 | 8.200 | 9,060 | +0.19(+2.37%) |
Dec 14, 2015 | 7.950 | 8.200 | 7.890 | 8.010 | 7,957 | -0.19(-2.32%) |
Dec 11, 2015 | 8.050 | 8.200 | 8.020 | 8.200 | 5,319 | +0.00(+0.00%) |
Dec 10, 2015 | 8.050 | 8.200 | 8.050 | 8.200 | 9,854 | +0.21(+2.63%) |
Dec 09, 2015 | 8.080 | 8.170 | 7.990 | 7.990 | 10,381 | +0.20(+2.57%) |
Dec 08, 2015 | 7.830 | 8.090 | 7.790 | 7.790 | 8,560 | -0.17(-2.14%) |
Dec 07, 2015 | 8.060 | 8.300 | 7.960 | 7.960 | 8,766 | -0.14(-1.78%) |
Dec 04, 2015 | 8.080 | 8.320 | 7.970 | 8.104 | 7,436 | +0.06(+0.80%) |
Dec 03, 2015 | 8.030 | 8.150 | 7.950 | 8.040 | 3,811 | +0.04(+0.50%) |
Dec 02, 2015 | 7.960 | 8.180 | 7.890 | 8.000 | 4,836 | -0.16(-1.96%) |
Dec 01, 2015 | 7.910 | 8.160 | 7.910 | 8.160 | 3,533 | +0.51(+6.67%) |
Nov 30, 2015 | 7.670 | 7.950 | 7.630 | 7.650 | 5,383 | +0.11(+1.46%) |
Nov 27, 2015 | 7.660 | 7.850 | 7.540 | 7.540 | 2,949 | +0.03(+0.40%) |
Nov 25, 2015 | 7.510 | 7.510 | 7.510 | 0 | -0.08(-1.00%) | |
Nov 24, 2015 | 7.450 | 7.690 | 7.400 | 7.586 | 13,655 | -0.07(-0.97%) |
Nov 23, 2015 | 7.830 | 7.550 | 7.660 | 12,540 | -0.03(-0.39%) | |
Nov 20, 2015 | 7.930 | 8.060 | 7.690 | 7.690 | 852,771 | -0.10(-1.28%) |
Nov 19, 2015 | 7.995 | 8.130 | 7.790 | 7.790 | 9,487 | -0.12(-1.52%) |
Nov 18, 2015 | 7.800 | 7.910 | 7.700 | 7.910 | 2,658 | +0.04(+0.51%) |
Nov 17, 2015 | 7.730 | 7.870 | 7.590 | 7.870 | 3,182 | -0.04(-0.51%) |
Nov 16, 2015 | 7.730 | 7.910 | 7.560 | 7.910 | 5,382 | +0.11(+1.41%) |
Nov 13, 2015 | 7.530 | 7.800 | 7.470 | 7.800 | 16,338 | +0.09(+1.11%) |
Nov 12, 2015 | 7.810 | 7.810 | 7.700 | 7.714 | 3,846 | +0.09(+1.23%) |
Nov 11, 2015 | 7.730 | 7.830 | 7.620 | 7.620 | 2,143 | -0.17(-2.18%) |
Nov 10, 2015 | 7.670 | 7.910 | 7.620 | 7.790 | 3,871 | -0.27(-3.35%) |
Nov 09, 2015 | 7.810 | 8.060 | 7.790 | 8.060 | 3,196 | +0.02(+0.25%) |
Nov 06, 2015 | 8.010 | 8.070 | 7.740 | 8.040 | 6,301 | +0.09(+1.13%) |
Nov 05, 2015 | 7.730 | 7.950 | 7.670 | 7.950 | 4,132 | -0.04(-0.50%) |
Nov 04, 2015 | 7.740 | 7.990 | 7.690 | 7.990 | 3,038 | +0.17(+2.17%) |
Nov 03, 2015 | 7.760 | 8.010 | 7.680 | 7.820 | 9,180 | +0.15(+1.96%) |
Nov 02, 2015 | 7.750 | 8.010 | 7.670 | 7.670 | 3,457 | +0.09(+1.19%) |
Oct 30, 2015 | 7.800 | 7.920 | 7.580 | 7.580 | 4,100 | +0.20(+2.71%) |
Oct 29, 2015 | 7.555 | 7.720 | 7.380 | 7.380 | 4,078 | -0.19(-2.51%) |
Oct 28, 2015 | 7.693 | 7.900 | 7.570 | 7.570 | 4,500 | -0.02(-0.26%) |
Oct 27, 2015 | 7.695 | 7.920 | 7.590 | 7.590 | 5,484 | -0.21(-2.69%) |
Oct 26, 2015 | 7.856 | 7.910 | 7.800 | 7.800 | 5,097 | -0.20(-2.50%) |
Oct 23, 2015 | 8.160 | 8.160 | 7.860 | 8.000 | 5,390 | +0.20(+2.56%) |
Oct 22, 2015 | 7.780 | 7.980 | 7.780 | 7.800 | 16,885 | -0.04(-0.51%) |
Oct 21, 2015 | 7.890 | 8.150 | 7.840 | 7.840 | 4,311 | +0.04(+0.55%) |
Oct 20, 2015 | 7.960 | 7.960 | 7.740 | 7.797 | 10,334 | +0.10(+1.26%) |
Oct 19, 2015 | 7.930 | 7.930 | 7.700 | 7.700 | 3,474 | -0.16(-2.04%) |
Oct 16, 2015 | 7.820 | 7.960 | 7.660 | 7.860 | 10,432 | -0.24(-2.96%) |
Oct 15, 2015 | 8.250 | 8.270 | 8.010 | 8.100 | 4,472 | +0.20(+2.53%) |
Oct 14, 2015 | 8.040 | 8.110 | 7.790 | 7.900 | 11,537 | +0.09(+1.15%) |
Oct 13, 2015 | 7.820 | 8.140 | 7.810 | 7.810 | 10,259 | -0.18(-2.19%) |
Oct 12, 2015 | 7.780 | 8.070 | 7.770 | 7.985 | 4,359 | -0.20(-2.50%) |
Oct 09, 2015 | 8.025 | 8.190 | 8.025 | 8.190 | 9,412 | -0.03(-0.36%) |
Oct 08, 2015 | 8.045 | 8.350 | 8.045 | 8.220 | 10,588 | +0.02(+0.24%) |
Oct 07, 2015 | 8.150 | 8.300 | 8.150 | 8.200 | 7,105 | +0.10(+1.23%) |
Oct 06, 2015 | 8.200 | 8.200 | 8.000 | 8.100 | 8,262 | +0.08(+1.00%) |
Oct 05, 2015 | 8.010 | 8.150 | 7.940 | 8.020 | 6,054 | +0.41(+5.39%) |
Oct 02, 2015 | 7.810 | 7.850 | 7.610 | 7.610 | 5,155 | +0.10(+1.33%) |
Oct 01, 2015 | 7.780 | 7.780 | 7.510 | 7.510 | 3,506 | -0.21(-2.72%) |
Sep 30, 2015 | 7.720 | 7.860 | 7.720 | 7.720 | 9,902 | -0.20(-2.53%) |
Sep 29, 2015 | 7.780 | 7.920 | 7.590 | 7.920 | 4,417 | -0.11(-1.37%) |
Sep 28, 2015 | 7.795 | 8.030 | 7.760 | 8.030 | 4,405 | +0.26(+3.35%) |
Sep 25, 2015 | 7.915 | 8.030 | 7.700 | 7.770 | 8,730 | -0.05(-0.64%) |
Sep 24, 2015 | 7.600 | 7.820 | 7.600 | 7.820 | 10,099 | +0.01(+0.13%) |
Sep 23, 2015 | 7.825 | 7.960 | 7.660 | 7.810 | 3,196 | -0.09(-1.14%) |
Sep 22, 2015 | 7.750 | 7.900 | 7.530 | 7.900 | 10,037 | -0.13(-1.62%) |
Sep 21, 2015 | 7.990 | 8.100 | 7.870 | 8.030 | 5,849 | -0.08(-0.99%) |
Sep 18, 2015 | 7.850 | 8.130 | 7.780 | 8.110 | 5,480 | -0.03(-0.37%) |
Sep 17, 2015 | 7.920 | 8.140 | 7.900 | 8.140 | 11,413 | -0.04(-0.49%) |
Sep 16, 2015 | 7.960 | 8.180 | 7.890 | 8.180 | 5,455 | +0.23(+2.89%) |
Sep 15, 2015 | 7.820 | 8.050 | 7.740 | 7.950 | 10,942 | +0.01(+0.13%) |
Sep 14, 2015 | 7.890 | 8.170 | 7.840 | 7.940 | 16,171 | -0.27(-3.35%) |
Sep 11, 2015 | 8.080 | 8.215 | 8.080 | 8.215 | 7,004 | -0.11(-1.26%) |
Sep 10, 2015 | 8.180 | 8.340 | 8.010 | 8.320 | 3,237 | +0.39(+4.92%) |
Sep 09, 2015 | 8.010 | 8.173 | 7.930 | 7.930 | 8,756 | -0.19(-2.34%) |
Sep 08, 2015 | 7.950 | 8.240 | 7.950 | 8.120 | 17,625 | +0.28(+3.57%) |
Sep 04, 2015 | 7.840 | 7.840 | 7.840 | 0 | -0.16(-2.00%) | |
Sep 03, 2015 | 8.100 | 8.250 | 7.930 | 8.000 | 228,376 | -0.14(-1.78%) |
Sep 02, 2015 | 8.210 | 8.280 | 8.010 | 8.145 | 8,428 | +0.01(+0.18%) |
Sep 01, 2015 | 8.200 | 8.430 | 8.130 | 8.130 | 8,237 | -0.15(-1.81%) |
Aug 31, 2015 | 8.610 | 8.640 | 8.280 | 8.280 | 4,147 | -0.26(-3.04%) |
Aug 28, 2015 | 8.500 | 8.540 | 8.250 | 8.540 | 7,225 | +0.05(+0.59%) |
Aug 27, 2015 | 8.450 | 8.490 | 8.150 | 8.490 | 5,813 | +0.04(+0.47%) |
Aug 26, 2015 | 8.390 | 8.450 | 8.010 | 8.450 | 16,741 | +0.08(+0.96%) |
Aug 25, 2015 | 8.300 | 8.410 | 8.170 | 8.370 | 7,743 | +0.17(+2.07%) |
Aug 24, 2015 | 8.172 | 8.200 | 7.970 | 8.200 | 10,229 | -0.17(-1.97%) |
Aug 21, 2015 | 8.445 | 8.570 | 8.230 | 8.365 | 11,883 | -0.20(-2.28%) |
Aug 20, 2015 | 8.560 | 8.600 | 8.550 | 8.560 | 6,188 | -0.07(-0.81%) |
Aug 19, 2015 | 8.690 | 8.690 | 8.330 | 8.630 | 8,561 | -0.03(-0.35%) |
Aug 18, 2015 | 8.450 | 8.720 | 8.450 | 8.660 | 29,181 | +0.13(+1.52%) |
Aug 17, 2015 | 8.370 | 8.530 | 8.370 | 8.530 | 7,215 | +0.17(+2.09%) |
Aug 14, 2015 | 8.040 | 8.400 | 8.040 | 8.355 | 135,759 | +0.11(+1.27%) |
Aug 13, 2015 | 8.370 | 8.370 | 8.050 | 8.250 | 7,348 | -0.16(-1.90%) |
Aug 12, 2015 | 8.410 | 8.410 | 8.300 | 8.410 | 2,748 | +0.48(+6.05%) |
Aug 11, 2015 | 8.000 | 8.080 | 7.930 | 7.930 | 6,711 | +0.12(+1.54%) |
Aug 10, 2015 | 7.795 | 7.810 | 7.740 | 7.810 | 6,266 | +0.10(+1.30%) |
Aug 07, 2015 | 7.710 | 7.710 | 7.555 | 7.710 | 979 | +0.05(+0.65%) |
Aug 06, 2015 | 7.540 | 7.660 | 7.540 | 7.660 | 3,670 | +0.26(+3.51%) |
Aug 05, 2015 | 7.610 | 7.700 | 7.400 | 7.400 | 3,653 | -0.25(-3.27%) |
Aug 04, 2015 | 7.350 | 7.650 | 7.330 | 7.650 | 5,545 | +0.12(+1.59%) |
Aug 03, 2015 | 7.540 | 7.540 | 7.430 | 7.530 | 2,830 | -0.02(-0.26%) |
Jul 31, 2015 | 7.370 | 7.570 | 7.370 | 7.550 | 6,895 | +0.10(+1.34%) |
Jul 30, 2015 | 7.310 | 7.450 | 7.310 | 7.450 | 3,738 | +0.01(+0.13%) |
Jul 29, 2015 | 7.380 | 7.500 | 7.300 | 7.440 | 5,730 | +0.26(+3.62%) |
Jul 28, 2015 | 7.165 | 7.320 | 7.165 | 7.180 | 29,506 | -0.04(-0.55%) |
Jul 27, 2015 | 7.146 | 7.220 | 7.050 | 7.220 | 8,729 | -0.08(-1.10%) |
Jul 24, 2015 | 7.350 | 7.350 | 7.210 | 7.300 | 7,209 | -0.14(-1.88%) |
Jul 23, 2015 | 7.350 | 7.440 | 7.190 | 7.440 | 17,579 | +0.12(+1.64%) |
Jul 22, 2015 | 7.320 | 7.530 | 7.290 | 7.320 | 18,416 | +0.10(+1.39%) |
Jul 21, 2015 | 7.220 | 7.410 | 7.220 | 7.220 | 6,677 | -0.20(-2.70%) |
Jul 20, 2015 | 7.330 | 7.470 | 7.250 | 7.420 | 5,754 | -0.23(-3.01%) |
Jul 17, 2015 | 7.260 | 7.650 | 7.260 | 7.650 | 6,051 | +0.15(+2.00%) |
Jul 16, 2015 | 7.440 | 7.550 | 7.408 | 7.500 | 6,239 | +0.23(+3.16%) |
Jul 15, 2015 | 7.190 | 7.310 | 7.190 | 7.270 | 8,310 | +0.07(+0.97%) |
Jul 14, 2015 | 7.180 | 7.250 | 7.090 | 7.200 | 6,763 | -0.03(-0.41%) |
Jul 13, 2015 | 7.080 | 7.230 | 7.060 | 7.230 | 3,724 | +0.12(+1.69%) |
Jul 10, 2015 | 6.930 | 7.110 | 6.930 | 7.110 | 4,896 | +0.06(+0.85%) |
Jul 09, 2015 | 6.870 | 7.050 | 6.766 | 7.050 | 6,142 | -0.12(-1.67%) |
Jul 08, 2015 | 7.090 | 7.230 | 6.930 | 7.170 | 4,519 | -0.23(-3.11%) |
Jul 07, 2015 | 7.170 | 7.400 | 7.170 | 7.400 | 5,433 | -0.18(-2.37%) |
Jul 06, 2015 | 7.490 | 7.600 | 7.430 | 7.580 | 9,780 | -0.33(-4.17%) |
Jul 02, 2015 | 7.910 | 7.910 | 7.910 | 0 | -0.05(-0.63%) | |
Jul 01, 2015 | 7.860 | 8.010 | 7.690 | 7.960 | 14,654 | +0.06(+0.76%) |
Jun 30, 2015 | 7.672 | 7.900 | 7.672 | 7.900 | 5,165 | +0.32(+4.22%) |
Jun 29, 2015 | 7.620 | 7.718 | 7.490 | 7.580 | 4,442 | +0.00(+0.00%) |
Jun 26, 2015 | 7.950 | 7.950 | 7.580 | 7.580 | 5,707 | -0.43(-5.37%) |
Jun 25, 2015 | 7.920 | 8.070 | 7.920 | 8.010 | 7,876 | -0.14(-1.72%) |
Jun 24, 2015 | 8.220 | 8.220 | 7.980 | 8.150 | 6,876 | -0.10(-1.21%) |
Jun 23, 2015 | 8.140 | 8.250 | 7.960 | 8.250 | 12,852 | +0.04(+0.55%) |
Jun 22, 2015 | 8.140 | 8.205 | 7.970 | 8.205 | 14,640 | +0.38(+4.92%) |
Jun 19, 2015 | 7.710 | 8.020 | 7.710 | 7.820 | 4,362 | +0.00(+0.00%) |
Jun 18, 2015 | 7.980 | 7.980 | 7.670 | 7.820 | 3,373 | -0.08(-1.01%) |
Jun 17, 2015 | 7.860 | 7.900 | 7.600 | 7.900 | 11,845 | +0.09(+1.15%) |
Jun 16, 2015 | 7.730 | 7.880 | 7.590 | 7.810 | 5,764 | -0.10(-1.26%) |
Jun 15, 2015 | 7.640 | 7.910 | 7.640 | 7.910 | 5,873 | -0.03(-0.38%) |
Jun 12, 2015 | 7.870 | 8.040 | 7.770 | 7.940 | 6,234 | -0.15(-1.85%) |
Jun 11, 2015 | 8.010 | 8.090 | 7.780 | 8.090 | 5,120 | +0.09(+1.12%) |
Jun 10, 2015 | 8.110 | 8.230 | 7.980 | 8.000 | 7,330 | +0.19(+2.43%) |
Jun 09, 2015 | 7.900 | 7.990 | 7.800 | 7.810 | 6,844 | -0.24(-2.98%) |
Jun 08, 2015 | 7.990 | 8.070 | 7.870 | 8.050 | 7,191 | +0.32(+4.14%) |
Jun 05, 2015 | 7.650 | 7.830 | 7.610 | 7.730 | 13,553 | -0.07(-0.90%) |
Jun 04, 2015 | 7.750 | 7.800 | 7.620 | 7.800 | 11,136 | +0.06(+0.78%) |
Jun 03, 2015 | 7.710 | 7.870 | 7.700 | 7.740 | 4,766 | -0.08(-1.02%) |
Jun 02, 2015 | 7.750 | 7.840 | 7.700 | 7.820 | 8,081 | -0.01(-0.13%) |
Jun 01, 2015 | 7.780 | 7.830 | 7.750 | 7.830 | 8,536 | -0.01(-0.13%) |
May 29, 2015 | 7.830 | 7.840 | 7.670 | 7.840 | 3,279 | -0.13(-1.63%) |
May 28, 2015 | 7.920 | 8.060 | 7.850 | 7.970 | 5,626 | -0.11(-1.36%) |
May 27, 2015 | 8.040 | 8.150 | 7.850 | 8.080 | 8,773 | -0.03(-0.37%) |
May 26, 2015 | 8.040 | 8.200 | 7.890 | 8.110 | 5,978 | +0.16(+2.01%) |
May 22, 2015 | 7.950 | 7.950 | 7.950 | 0 | -0.27(-3.28%) | |
May 21, 2015 | 8.130 | 8.220 | 8.070 | 8.220 | 4,335 | +0.06(+0.74%) |
May 20, 2015 | 8.060 | 8.160 | 7.990 | 8.160 | 5,695 | +0.22(+2.77%) |
May 19, 2015 | 8.010 | 8.120 | 7.940 | 7.940 | 5,408 | -0.11(-1.37%) |
May 18, 2015 | 7.894 | 8.050 | 7.894 | 8.050 | 4,452 | +0.02(+0.25%) |
May 15, 2015 | 7.938 | 8.040 | 7.880 | 8.030 | 3,414 | +0.15(+1.90%) |
May 14, 2015 | 7.670 | 7.890 | 7.550 | 7.880 | 4,099 | +0.00(+0.00%) |
May 13, 2015 | 7.760 | 7.880 | 7.650 | 7.880 | 4,669 | +0.27(+3.55%) |
May 12, 2015 | 7.590 | 7.810 | 7.590 | 7.610 | 2,987 | -0.18(-2.31%) |
May 11, 2015 | 7.650 | 7.790 | 7.510 | 7.790 | 14,351 | +0.22(+2.91%) |
May 08, 2015 | 7.570 | 7.570 | 7.410 | 7.570 | 5,352 | +0.29(+3.98%) |
May 07, 2015 | 7.330 | 7.430 | 7.280 | 7.280 | 14,087 | -0.12(-1.62%) |
May 06, 2015 | 7.305 | 7.400 | 7.270 | 7.400 | 5,313 | -0.06(-0.80%) |
May 05, 2015 | 7.450 | 7.470 | 7.270 | 7.460 | 3,880 | +0.01(+0.13%) |
May 04, 2015 | 7.355 | 7.460 | 7.260 | 7.450 | 9,238 | +0.08(+1.09%) |
May 01, 2015 | 7.270 | 7.440 | 7.270 | 7.370 | 7,109 | -0.28(-3.66%) |
Apr 30, 2015 | 7.610 | 7.660 | 7.350 | 7.650 | 12,131 | +0.03(+0.39%) |
Apr 29, 2015 | 7.490 | 7.620 | 7.450 | 7.620 | 5,074 | -0.09(-1.17%) |
Apr 28, 2015 | 7.630 | 7.710 | 7.550 | 7.710 | 3,406 | +0.01(+0.13%) |
Apr 27, 2015 | 7.650 | 7.770 | 7.530 | 7.700 | 4,765 | +0.16(+2.12%) |
Apr 24, 2015 | 7.460 | 7.550 | 7.300 | 7.540 | 4,762 | +0.24(+3.29%) |
Apr 23, 2015 | 7.030 | 7.410 | 7.030 | 7.300 | 9,289 | +0.00(+0.00%) |
Apr 22, 2015 | 7.430 | 7.430 | 7.140 | 7.300 | 2,222 | -0.10(-1.35%) |
Apr 21, 2015 | 7.365 | 7.450 | 7.310 | 7.400 | 5,813 | +0.12(+1.65%) |
Apr 20, 2015 | 7.400 | 7.430 | 7.190 | 7.280 | 10,638 | +0.08(+1.11%) |
Apr 17, 2015 | 7.120 | 7.390 | 7.120 | 7.200 | 25,738 | -0.15(-2.04%) |
Apr 16, 2015 | 7.320 | 7.360 | 7.140 | 7.350 | 4,328 | +0.10(+1.38%) |
Apr 15, 2015 | 7.260 | 7.380 | 7.090 | 7.250 | 17,011 | +0.02(+0.28%) |
Apr 14, 2015 | 7.097 | 7.380 | 7.097 | 7.230 | 2,649 | +0.26(+3.73%) |
Apr 13, 2015 | 7.250 | 7.250 | 6.970 | 6.970 | 11,146 | -0.31(-4.26%) |
Apr 10, 2015 | 7.140 | 7.280 | 7.120 | 7.280 | 10,826 | +0.18(+2.54%) |
Apr 09, 2015 | 7.130 | 7.230 | 7.100 | 7.100 | 6,461 | -0.09(-1.25%) |
Apr 08, 2015 | 7.070 | 7.190 | 7.030 | 7.190 | 10,755 | +0.09(+1.27%) |
Apr 07, 2015 | 6.960 | 7.140 | 6.960 | 7.100 | 5,780 | -0.09(-1.25%) |
Apr 06, 2015 | 7.080 | 7.190 | 6.930 | 7.190 | 3,377 | +0.06(+0.84%) |
Apr 02, 2015 | 7.130 | 7.130 | 7.130 | 0 | +0.06(+0.85%) | |
Apr 01, 2015 | 6.960 | 7.110 | 6.960 | 7.070 | 5,338 | -0.25(-3.42%) |
Mar 31, 2015 | 7.060 | 7.330 | 7.060 | 7.320 | 10,333 | +0.16(+2.23%) |
Mar 30, 2015 | 7.290 | 7.360 | 7.150 | 7.160 | 9,322 | -0.13(-1.78%) |
Mar 27, 2015 | 7.070 | 7.350 | 7.070 | 7.290 | 7,604 | +0.09(+1.25%) |
Mar 26, 2015 | 7.030 | 7.210 | 7.010 | 7.200 | 15,579 | -0.24(-3.23%) |
Mar 25, 2015 | 7.280 | 7.470 | 7.280 | 7.440 | 19,709 | +0.54(+7.83%) |
Mar 24, 2015 | 6.960 | 7.070 | 6.900 | 6.900 | 5,032 | -0.02(-0.29%) |
Mar 23, 2015 | 6.900 | 6.920 | 6.780 | 6.920 | 13,814 | -0.32(-4.42%) |
Mar 20, 2015 | 7.140 | 7.260 | 7.070 | 7.240 | 20,191 | -0.01(-0.14%) |
Mar 19, 2015 | 7.180 | 7.260 | 7.150 | 7.250 | 6,686 | -0.11(-1.43%) |
Mar 18, 2015 | 7.140 | 7.410 | 7.030 | 7.355 | 9,463 | +0.26(+3.59%) |
Mar 17, 2015 | 6.970 | 7.160 | 6.970 | 7.100 | 8,174 | +0.13(+1.87%) |
Mar 16, 2015 | 6.900 | 7.110 | 6.900 | 6.970 | 13,545 | +0.06(+0.87%) |
Mar 13, 2015 | 6.870 | 6.930 | 6.810 | 6.910 | 5,961 | -0.07(-1.00%) |
Mar 12, 2015 | 6.940 | 6.980 | 6.850 | 6.980 | 8,307 | -0.19(-2.65%) |
Mar 11, 2015 | 7.100 | 7.170 | 6.980 | 7.170 | 6,055 | +0.07(+0.99%) |
Mar 10, 2015 | 7.130 | 7.210 | 7.100 | 7.100 | 11,308 | -0.21(-2.87%) |
Mar 09, 2015 | 7.460 | 7.460 | 7.280 | 7.310 | 5,106 | -0.09(-1.22%) |
Mar 06, 2015 | 7.455 | 7.500 | 7.370 | 7.400 | 10,989 | -0.26(-3.46%) |
Mar 05, 2015 | 7.550 | 7.670 | 7.530 | 7.665 | 8,045 | +0.12(+1.66%) |
Mar 04, 2015 | 7.700 | 7.540 | 7.540 | 9,197 | -0.31(-3.95%) | |
Mar 03, 2015 | 7.850 | 7.880 | 7.850 | 12,188 | -0.03(-0.38%) | |
Mar 02, 2015 | 7.790 | 7.910 | 7.760 | 7.880 | 20,580 | -0.07(-0.88%) |
Feb 27, 2015 | 7.790 | 7.960 | 7.670 | 7.950 | 12,768 | +0.11(+1.40%) |
Feb 26, 2015 | 7.840 | 7.920 | 7.740 | 7.840 | 7,394 | -0.06(-0.76%) |
Feb 25, 2015 | 7.780 | 7.900 | 7.587 | 7.900 | 484,760 | +0.14(+1.80%) |
Feb 24, 2015 | 7.796 | 7.900 | 7.752 | 7.760 | 9,199 | -0.07(-0.89%) |
Feb 23, 2015 | 7.710 | 7.830 | 7.700 | 7.830 | 5,125 | +0.21(+2.76%) |
Feb 20, 2015 | 7.710 | 7.740 | 7.600 | 7.620 | 4,782 | +0.11(+1.46%) |
Feb 19, 2015 | 7.605 | 7.670 | 7.510 | 7.510 | 4,120 | +0.01(+0.13%) |
Feb 18, 2015 | 7.480 | 7.500 | 7.420 | 7.500 | 6,496 | +0.20(+2.74%) |
Feb 17, 2015 | 7.370 | 7.460 | 7.270 | 7.300 | 15,681 | -0.17(-2.28%) |
Feb 13, 2015 | 7.470 | 7.470 | 7.470 | 0 | +0.17(+2.33%) | |
Feb 12, 2015 | 7.240 | 7.470 | 7.240 | 7.300 | 17,048 | +0.24(+3.40%) |
Feb 11, 2015 | 7.232 | 7.232 | 7.000 | 7.060 | 15,929 | -0.24(-3.29%) |
Feb 10, 2015 | 7.262 | 7.310 | 7.140 | 7.300 | 23,870 | +0.19(+2.67%) |
Feb 09, 2015 | 7.060 | 7.130 | 7.060 | 7.110 | 7,051 | +0.05(+0.71%) |
Feb 06, 2015 | 7.180 | 7.230 | 7.040 | 7.060 | 7,638 | -0.19(-2.62%) |
Feb 05, 2015 | 7.100 | 7.250 | 7.100 | 7.250 | 9,258 | +0.17(+2.40%) |
Feb 04, 2015 | 7.090 | 7.140 | 7.060 | 7.080 | 16,180 | -0.13(-1.80%) |
Feb 03, 2015 | 7.162 | 7.210 | 7.050 | 7.210 | 42,900 | +0.22(+3.15%) |
Feb 02, 2015 | 6.913 | 6.990 | 6.760 | 6.990 | 13,443 | +0.33(+4.95%) |
Jan 30, 2015 | 6.920 | 6.920 | 6.660 | 6.660 | 9,003 | -0.19(-2.77%) |
Jan 29, 2015 | 6.870 | 6.930 | 6.820 | 6.850 | 16,753 | +0.07(+1.03%) |
Jan 28, 2015 | 6.870 | 6.920 | 6.770 | 6.780 | 8,317 | -0.10(-1.45%) |
Jan 27, 2015 | 6.860 | 6.980 | 6.860 | 6.880 | 14,643 | -0.07(-0.94%) |
Jan 26, 2015 | 6.910 | 7.000 | 6.910 | 6.945 | 14,730 | +0.12(+1.83%) |
Jan 23, 2015 | 6.805 | 6.910 | 6.805 | 6.820 | 24,811 | +0.25(+3.81%) |
Jan 22, 2015 | 6.380 | 6.580 | 6.380 | 6.570 | 49,633 | +0.57(+9.50%) |
Jan 21, 2015 | 6.160 | 6.160 | 5.900 | 6.000 | 70,248 | -0.30(-4.76%) |
Jan 20, 2015 | 6.230 | 6.340 | 6.230 | 6.300 | 36,798 | +0.07(+1.12%) |
Jan 16, 2015 | 6.230 | 6.230 | 6.230 | 0 | -0.06(-0.95%) | |
Jan 15, 2015 | 6.280 | 6.313 | 6.210 | 6.290 | 8,151 | +0.06(+0.96%) |
Jan 14, 2015 | 6.300 | 6.300 | 6.140 | 6.230 | 18,153 | -0.04(-0.64%) |
Jan 13, 2015 | 6.270 | 31,525 | +0.11(+1.79%) | |||
Jan 12, 2015 | 6.230 | 6.230 | 6.160 | 6.160 | 17,763 | +0.01(+0.16%) |
Jan 09, 2015 | 6.200 | 6.200 | 6.110 | 6.150 | 25,556 | -0.03(-0.49%) |
Jan 08, 2015 | 6.150 | 6.210 | 6.140 | 6.180 | 9,388 | +0.13(+2.15%) |
Jan 07, 2015 | 6.040 | 6.050 | 5.980 | 6.050 | 7,353 | +0.05(+0.83%) |
Jan 06, 2015 | 6.000 | 6.080 | 6.000 | 6.000 | 37,450 | -0.23(-3.69%) |
Jan 05, 2015 | 6.260 | 6.260 | 6.200 | 6.230 | 19,833 | -0.21(-3.26%) |