Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2014 | 6.835 | 6.922 | 6.792 | 6.866 | 4,866,277 | +0.00(+0.00%) |
Nov 28, 2014 | 6.788 | 6.874 | 6.776 | 6.866 | 1,687,184 | +0.09(+1.40%) |
Nov 26, 2014 | 6.788 | 6.772 | 6.772 | 6.772 | 2,188,125 | +0.00(+0.00%) |
Nov 25, 2014 | 6.799 | 6.831 | 6.745 | 6.772 | 3,818,224 | -0.03(-0.40%) |
Nov 24, 2014 | 6.682 | 6.799 | 6.666 | 6.799 | 3,094,890 | +0.11(+1.64%) |
Nov 21, 2014 | 6.745 | 6.760 | 6.674 | 6.690 | 3,478,303 | -0.02(-0.23%) |
Nov 20, 2014 | 6.619 | 6.737 | 6.619 | 6.705 | 2,492,476 | +0.07(+1.06%) |
Nov 19, 2014 | 6.721 | 6.721 | 6.604 | 6.635 | 3,933,840 | -0.08(-1.17%) |
Nov 18, 2014 | 6.658 | 6.760 | 6.651 | 6.713 | 3,807,788 | +0.05(+0.82%) |
Nov 17, 2014 | 6.651 | 6.705 | 6.627 | 6.658 | 4,911,162 | -0.01(-0.12%) |
Nov 14, 2014 | 6.635 | 6.709 | 6.635 | 6.666 | 5,915,662 | +0.03(+0.47%) |
Nov 13, 2014 | 6.690 | 6.713 | 6.619 | 6.635 | 3,261,997 | -0.05(-0.76%) |
Nov 12, 2014 | 6.518 | 6.705 | 6.494 | 6.686 | 3,193,848 | +0.04(+0.53%) |
Nov 11, 2014 | 6.682 | 6.737 | 6.619 | 6.651 | 5,110,383 | -0.04(-0.58%) |
Nov 10, 2014 | 6.502 | 6.705 | 6.502 | 6.690 | 9,167,790 | +0.20(+3.01%) |
Nov 07, 2014 | 6.439 | 6.510 | 6.408 | 6.494 | 6,337,728 | +0.04(+0.61%) |
Nov 06, 2014 | 6.212 | 6.455 | 6.189 | 6.455 | 17,543,900 | +0.15(+2.36%) |
Nov 05, 2014 | 6.408 | 6.416 | 6.252 | 6.306 | 8,618,820 | -0.07(-1.04%) |
Nov 04, 2014 | 6.283 | 6.400 | 6.283 | 6.373 | 6,452,394 | +0.07(+1.18%) |
Nov 03, 2014 | 6.275 | 6.338 | 6.275 | 6.299 | 3,763,435 | +0.02(+0.37%) |
Oct 31, 2014 | 6.291 | 6.299 | 6.220 | 6.275 | 5,670,187 | +0.01(+0.12%) |
Oct 30, 2014 | 6.259 | 6.283 | 6.212 | 6.267 | 4,839,771 | +0.00(+0.00%) |
Oct 29, 2014 | 6.306 | 6.330 | 6.212 | 6.267 | 16,568,026 | -0.05(-0.74%) |
Oct 28, 2014 | 6.275 | 6.330 | 6.236 | 6.314 | 7,814,970 | +0.05(+0.75%) |
Oct 27, 2014 | 6.518 | 6.580 | 6.232 | 6.267 | 12,324,354 | -0.31(-4.76%) |
Oct 24, 2014 | 6.541 | 6.580 | 6.479 | 6.580 | 4,234,635 | +0.03(+0.48%) |
Oct 23, 2014 | 6.635 | 6.635 | 6.518 | 6.549 | 5,155,680 | -0.04(-0.59%) |
Oct 22, 2014 | 6.549 | 6.635 | 6.549 | 6.588 | 6,814,989 | +0.04(+0.54%) |
Oct 21, 2014 | 6.557 | 6.651 | 6.502 | 6.553 | 7,107,940 | +0.00(+0.06%) |
Oct 20, 2014 | 6.502 | 6.533 | 6.455 | 6.549 | 3,310,529 | +0.05(+0.72%) |
Oct 17, 2014 | 6.479 | 6.565 | 6.432 | 6.502 | 4,959,753 | +0.02(+0.36%) |
Oct 16, 2014 | 6.220 | 6.518 | 6.189 | 6.479 | 10,108,780 | +0.15(+2.41%) |
Oct 15, 2014 | 6.072 | 6.408 | 6.009 | 6.326 | 16,323,048 | +0.16(+2.67%) |
Oct 14, 2014 | 6.001 | 6.189 | 5.970 | 6.162 | 6,523,937 | +0.21(+3.48%) |
Oct 13, 2014 | 6.064 | 6.095 | 5.954 | 5.954 | 7,786,878 | -0.12(-1.93%) |
Oct 10, 2014 | 6.103 | 6.166 | 6.033 | 6.072 | 7,971,724 | -0.03(-0.51%) |
Oct 09, 2014 | 6.244 | 6.259 | 6.103 | 6.103 | 4,439,535 | -0.17(-2.74%) |
Oct 08, 2014 | 6.220 | 6.275 | 6.142 | 6.275 | 5,524,412 | +0.05(+0.75%) |
Oct 07, 2014 | 6.299 | 6.330 | 6.220 | 6.228 | 5,287,034 | -0.13(-2.09%) |
Oct 06, 2014 | 6.408 | 6.424 | 6.353 | 6.361 | 3,174,720 | -0.04(-0.61%) |
Oct 03, 2014 | 6.369 | 6.432 | 6.353 | 6.400 | 4,203,258 | +0.06(+0.99%) |
Oct 02, 2014 | 6.330 | 6.416 | 6.259 | 6.338 | 8,614,339 | -0.01(-0.12%) |
Oct 01, 2014 | 6.447 | 6.459 | 6.330 | 6.345 | 5,451,440 | -0.12(-1.82%) |
Sep 30, 2014 | 6.471 | 6.533 | 6.432 | 6.463 | 6,081,995 | +0.00(+0.00%) |
Sep 29, 2014 | 6.400 | 6.494 | 6.392 | 6.463 | 3,827,653 | +0.02(+0.24%) |
Sep 26, 2014 | 6.345 | 6.459 | 6.338 | 6.447 | 5,377,376 | +0.12(+1.92%) |
Sep 25, 2014 | 6.369 | 6.432 | 6.314 | 6.326 | 5,903,876 | -0.07(-1.10%) |
Sep 24, 2014 | 6.392 | 6.408 | 6.299 | 6.396 | 6,087,587 | +0.00(+0.00%) |
Sep 23, 2014 | 6.439 | 6.471 | 6.392 | 6.396 | 5,320,443 | -0.08(-1.27%) |
Sep 22, 2014 | 6.565 | 6.565 | 6.455 | 6.479 | 9,367,178 | -0.12(-1.78%) |
Sep 19, 2014 | 6.541 | 6.698 | 6.518 | 6.596 | 17,371,376 | +0.05(+0.84%) |
Sep 18, 2014 | 6.416 | 6.557 | 6.400 | 6.541 | 10,997,514 | +0.14(+2.20%) |
Sep 17, 2014 | 6.322 | 6.479 | 6.275 | 6.400 | 7,958,480 | +0.08(+1.24%) |
Sep 16, 2014 | 6.244 | 6.345 | 6.244 | 6.322 | 7,475,612 | +0.08(+1.25%) |
Sep 15, 2014 | 6.173 | 6.252 | 6.134 | 6.244 | 9,563,732 | +0.08(+1.27%) |
Sep 12, 2014 | 6.244 | 6.244 | 6.158 | 6.166 | 3,692,192 | -0.04(-0.69%) |
Sep 11, 2014 | 6.236 | 6.263 | 6.189 | 6.209 | 6,802,060 | -0.07(-1.06%) |
Sep 10, 2014 | 6.330 | 6.353 | 6.228 | 6.275 | 8,627,496 | -0.07(-1.11%) |
Sep 09, 2014 | 6.259 | 6.389 | 6.259 | 6.345 | 12,400,045 | +0.07(+1.12%) |
Sep 08, 2014 | 6.197 | 6.291 | 6.197 | 6.275 | 3,592,830 | +0.05(+0.75%) |
Sep 05, 2014 | 6.173 | 6.244 | 6.119 | 6.228 | 6,248,012 | +0.05(+0.89%) |
Sep 04, 2014 | 6.205 | 6.259 | 6.173 | 6.173 | 3,731,143 | -0.03(-0.50%) |
Sep 03, 2014 | 6.330 | 6.357 | 6.205 | 6.205 | 6,162,020 | -0.11(-1.80%) |