Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2015 | 6.470 | 6.500 | 6.440 | 6.440 | 17,996 | -0.01(-0.16%) |
Dec 31, 2014 | 6.450 | 6.450 | 6.450 | 0 | -0.02(-0.31%) | |
Dec 30, 2014 | 6.440 | 6.550 | 6.440 | 6.470 | 18,608 | +0.11(+1.73%) |
Dec 29, 2014 | 6.386 | 6.440 | 6.350 | 6.360 | 18,841 | -0.14(-2.23%) |
Dec 26, 2014 | 6.440 | 6.537 | 6.430 | 6.505 | 12,349 | +0.01(+0.23%) |
Dec 24, 2014 | 6.490 | 6.490 | 6.490 | 0 | +0.08(+1.25%) | |
Dec 23, 2014 | 6.340 | 6.440 | 6.340 | 6.410 | 49,499 | +0.09(+1.42%) |
Dec 22, 2014 | 6.350 | 6.390 | 6.300 | 6.320 | 28,448 | +0.02(+0.24%) |
Dec 19, 2014 | 6.270 | 6.440 | 6.220 | 6.305 | 44,647 | +0.05(+0.78%) |
Dec 18, 2014 | 6.130 | 6.256 | 6.120 | 6.256 | 9,196 | +0.30(+4.97%) |
Dec 17, 2014 | 5.890 | 6.030 | 5.870 | 5.960 | 23,565 | +0.12(+2.05%) |
Dec 16, 2014 | 5.920 | 5.840 | 36,953 | +0.22(+3.91%) | ||
Dec 15, 2014 | 5.680 | 5.680 | 5.550 | 5.620 | 47,534 | -0.07(-1.23%) |
Dec 12, 2014 | 5.800 | 5.800 | 5.690 | 5.690 | 16,859 | -0.16(-2.74%) |
Dec 11, 2014 | 5.880 | 5.936 | 5.841 | 5.850 | 10,259 | +0.01(+0.17%) |
Dec 10, 2014 | 5.960 | 5.960 | 5.840 | 5.840 | 27,467 | -0.12(-1.93%) |
Dec 09, 2014 | 5.900 | 6.000 | 5.900 | 5.955 | 15,622 | -0.03(-0.43%) |
Dec 08, 2014 | 6.020 | 6.045 | 5.960 | 5.981 | 10,688 | -0.04(-0.65%) |
Dec 05, 2014 | 6.030 | 6.080 | 6.020 | 6.020 | 26,915 | +0.23(+3.97%) |
Dec 04, 2014 | 5.700 | 5.820 | 5.700 | 5.790 | 14,641 | -0.09(-1.53%) |
Dec 03, 2014 | 5.876 | 5.910 | 5.810 | 5.880 | 103,010 | -0.05(-0.84%) |
Dec 02, 2014 | 5.940 | 5.970 | 5.880 | 5.930 | 15,905 | -0.03(-0.50%) |
Dec 01, 2014 | 6.000 | 6.040 | 5.950 | 5.960 | 23,542 | +0.24(+4.20%) |
Nov 28, 2014 | 5.770 | 5.775 | 5.680 | 5.720 | 14,930 | -0.12(-2.05%) |
Nov 26, 2014 | 5.840 | 5.840 | 5.840 | 0 | +0.28(+5.04%) | |
Nov 25, 2014 | 5.410 | 5.570 | 5.410 | 5.560 | 18,735 | +0.47(+9.23%) |
Nov 24, 2014 | 5.090 | 5.140 | 5.080 | 5.090 | 19,709 | +0.01(+0.20%) |
Nov 21, 2014 | 5.120 | 5.120 | 5.040 | 5.080 | 8,793 | +0.04(+0.79%) |
Nov 20, 2014 | 5.085 | 5.085 | 5.020 | 5.040 | 8,181 | -0.20(-3.82%) |
Nov 19, 2014 | 5.230 | 5.300 | 5.225 | 5.240 | 17,436 | +0.11(+2.14%) |
Nov 18, 2014 | 5.120 | 5.178 | 5.110 | 5.130 | 17,001 | +0.24(+4.91%) |
Nov 17, 2014 | 4.875 | 4.910 | 4.850 | 4.890 | 13,291 | -0.03(-0.61%) |
Nov 14, 2014 | 4.870 | 4.930 | 4.870 | 4.920 | 2,770 | -0.11(-2.13%) |
Nov 13, 2014 | 5.020 | 5.027 | 4.950 | 5.027 | 6,026 | -0.03(-0.65%) |
Nov 12, 2014 | 5.020 | 5.060 | 4.960 | 5.060 | 11,196 | -0.14(-2.68%) |
Nov 11, 2014 | 5.160 | 5.200 | 5.160 | 5.199 | 20,127 | -0.03(-0.58%) |
Nov 10, 2014 | 5.260 | 5.280 | 5.230 | 5.230 | 11,936 | +0.09(+1.75%) |
Nov 07, 2014 | 5.090 | 5.140 | 5.090 | 5.140 | 6,108 | +0.17(+3.42%) |
Nov 06, 2014 | 4.960 | 4.970 | 4.920 | 4.970 | 4,885 | +0.08(+1.64%) |
Nov 05, 2014 | 4.910 | 4.910 | 4.870 | 4.890 | 12,919 | -0.01(-0.20%) |
Nov 04, 2014 | 4.895 | 4.960 | 4.890 | 4.900 | 8,814 | -0.01(-0.20%) |
Nov 03, 2014 | 4.950 | 4.960 | 4.900 | 4.910 | 12,702 | -0.05(-1.01%) |
Oct 31, 2014 | 4.860 | 4.960 | 4.860 | 4.960 | 11,730 | +0.08(+1.64%) |
Oct 30, 2014 | 4.800 | 4.900 | 4.800 | 4.880 | 12,639 | +0.00(+0.00%) |
Oct 29, 2014 | 5.110 | 5.110 | 4.870 | 4.880 | 18,130 | -0.20(-3.94%) |
Oct 28, 2014 | 5.092 | 5.100 | 5.050 | 5.080 | 8,648 | +0.08(+1.60%) |
Oct 27, 2014 | 5.025 | 5.050 | 5.000 | 5.000 | 4,759 | -0.07(-1.38%) |
Oct 24, 2014 | 4.990 | 5.070 | 4.980 | 5.070 | 14,320 | -0.02(-0.39%) |
Oct 23, 2014 | 5.090 | 5.130 | 5.070 | 5.090 | 6,429 | -0.02(-0.39%) |
Oct 22, 2014 | 5.143 | 5.180 | 5.100 | 5.110 | 13,690 | -0.21(-3.88%) |
Oct 21, 2014 | 5.280 | 5.320 | 5.280 | 5.316 | 4,680 | +0.15(+2.82%) |
Oct 20, 2014 | 5.170 | 5.182 | 5.130 | 5.170 | 19,126 | -0.04(-0.67%) |
Oct 17, 2014 | 5.180 | 5.220 | 5.170 | 5.205 | 10,710 | +0.13(+2.66%) |
Oct 16, 2014 | 4.980 | 5.090 | 4.960 | 5.070 | 24,896 | +0.03(+0.60%) |
Oct 15, 2014 | 4.960 | 5.040 | 4.890 | 5.040 | 47,547 | +0.42(+9.09%) |
Oct 14, 2014 | 4.710 | 4.720 | 4.620 | 4.620 | 12,444 | -0.22(-4.55%) |
Oct 13, 2014 | 4.954 | 4.954 | 4.840 | 4.840 | 26,066 | -0.01(-0.21%) |
Oct 10, 2014 | 4.920 | 4.920 | 4.810 | 4.850 | 99,227 | -0.09(-1.82%) |
Oct 09, 2014 | 5.020 | 4.940 | 4.940 | 17,707 | -0.08(-1.59%) | |
Oct 08, 2014 | 5.140 | 5.140 | 4.940 | 5.020 | 45,255 | -0.33(-6.17%) |
Oct 07, 2014 | 5.370 | 5.410 | 5.330 | 5.350 | 18,002 | -0.22(-3.95%) |
Oct 06, 2014 | 5.590 | 5.590 | 5.500 | 5.570 | 16,459 | -0.06(-1.07%) |
Oct 03, 2014 | 5.800 | 5.800 | 5.610 | 5.630 | 17,763 | -0.12(-2.09%) |
Oct 02, 2014 | 5.650 | 5.750 | 5.650 | 5.750 | 10,716 | -0.18(-3.04%) |