Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.450 | 3.580 | 3.330 | 3.450 | 9,504,321 | +0.00(+0.00%) |
Nov 27, 2015 | 3.370 | 3.510 | 3.340 | 3.450 | 3,105,784 | +0.12(+3.60%) |
Nov 25, 2015 | 3.420 | 3.330 | 3.330 | 3.330 | 6,953,000 | -0.01(-0.30%) |
Nov 24, 2015 | 3.090 | 3.650 | 3.090 | 3.340 | 23,102,044 | +0.49(+17.19%) |
Nov 23, 2015 | 2.700 | 2.880 | 2.620 | 2.850 | 7,011,010 | +0.13(+4.78%) |
Nov 20, 2015 | 2.700 | 2.760 | 2.670 | 2.720 | 3,840,417 | +0.06(+2.26%) |
Nov 19, 2015 | 2.620 | 2.735 | 2.600 | 2.660 | 6,170,878 | +0.02(+0.76%) |
Nov 18, 2015 | 2.980 | 3.020 | 2.530 | 2.640 | 11,094,642 | +0.07(+2.72%) |
Nov 17, 2015 | 2.660 | 2.660 | 2.510 | 2.570 | 9,373,807 | -0.01(-0.39%) |
Nov 16, 2015 | 2.550 | 2.720 | 2.520 | 2.580 | 15,453,009 | +0.08(+3.20%) |
Nov 13, 2015 | 2.770 | 2.790 | 2.410 | 2.500 | 26,419,580 | -0.16(-6.02%) |
Nov 12, 2015 | 3.120 | 3.130 | 2.660 | 2.660 | 22,064,558 | -0.43(-13.92%) |
Nov 11, 2015 | 3.190 | 3.190 | 3.010 | 3.090 | 7,059,569 | -0.07(-2.22%) |
Nov 10, 2015 | 3.050 | 3.190 | 2.960 | 3.160 | 9,888,361 | +0.11(+3.61%) |
Nov 09, 2015 | 3.200 | 3.200 | 3.000 | 3.050 | 12,892,459 | -0.14(-4.39%) |
Nov 06, 2015 | 3.100 | 3.230 | 3.042 | 3.190 | 9,836,155 | +0.05(+1.59%) |
Nov 05, 2015 | 3.380 | 3.390 | 3.030 | 3.140 | 24,905,044 | -0.31(-8.99%) |
Nov 04, 2015 | 3.940 | 3.940 | 3.400 | 3.450 | 24,940,068 | -0.86(-19.95%) |
Nov 03, 2015 | 4.160 | 4.540 | 4.150 | 4.310 | 11,523,045 | +0.16(+3.86%) |
Nov 02, 2015 | 4.030 | 4.180 | 3.990 | 4.150 | 6,816,256 | +0.12(+2.98%) |
Oct 30, 2015 | 3.840 | 4.050 | 3.820 | 4.030 | 7,396,776 | +0.17(+4.40%) |
Oct 29, 2015 | 3.810 | 3.940 | 3.760 | 3.860 | 5,343,952 | +0.00(+0.00%) |
Oct 28, 2015 | 3.510 | 3.920 | 3.480 | 3.860 | 8,485,522 | +0.40(+11.56%) |
Oct 27, 2015 | 3.560 | 3.580 | 3.250 | 3.460 | 12,282,323 | -0.11(-3.08%) |
Oct 26, 2015 | 3.770 | 3.780 | 3.510 | 3.570 | 7,422,363 | -0.19(-5.05%) |
Oct 23, 2015 | 3.730 | 3.850 | 3.680 | 3.760 | 5,211,321 | +0.07(+1.90%) |
Oct 22, 2015 | 3.770 | 3.810 | 3.650 | 3.690 | 8,074,091 | -0.01(-0.27%) |
Oct 21, 2015 | 3.850 | 3.860 | 3.680 | 3.700 | 3,516,458 | -0.09(-2.37%) |
Oct 20, 2015 | 3.800 | 3.970 | 3.770 | 3.790 | 4,472,293 | +0.01(+0.26%) |
Oct 19, 2015 | 3.750 | 3.880 | 3.680 | 3.780 | 5,087,469 | +0.06(+1.61%) |
Oct 16, 2015 | 4.060 | 4.060 | 3.670 | 3.720 | 8,788,407 | -0.34(-8.37%) |
Oct 15, 2015 | 3.880 | 4.080 | 3.830 | 4.060 | 6,495,649 | +0.16(+4.10%) |
Oct 14, 2015 | 3.880 | 3.910 | 3.760 | 3.900 | 5,851,458 | +0.00(+0.00%) |
Oct 13, 2015 | 3.730 | 3.985 | 3.580 | 3.900 | 4,712,520 | +0.07(+1.83%) |
Oct 12, 2015 | 4.040 | 4.170 | 3.712 | 3.830 | 8,152,126 | -0.31(-7.49%) |
Oct 09, 2015 | 4.370 | 4.380 | 4.080 | 4.140 | 8,331,936 | -0.19(-4.39%) |
Oct 08, 2015 | 3.840 | 4.410 | 3.813 | 4.330 | 10,982,349 | +0.53(+13.95%) |
Oct 07, 2015 | 3.720 | 4.040 | 3.640 | 3.800 | 14,489,316 | +0.16(+4.40%) |
Oct 06, 2015 | 3.820 | 3.840 | 3.520 | 3.640 | 12,052,349 | -0.20(-5.21%) |
Oct 05, 2015 | 3.500 | 3.980 | 3.410 | 3.840 | 12,043,670 | +0.33(+9.40%) |
Oct 02, 2015 | 3.220 | 3.520 | 3.205 | 3.510 | 7,887,967 | +0.26(+8.00%) |
Oct 01, 2015 | 3.260 | 3.350 | 3.210 | 3.250 | 6,796,451 | +0.00(+0.00%) |
Sep 30, 2015 | 3.280 | 3.320 | 3.180 | 3.250 | 8,289,968 | +0.00(+0.00%) |
Sep 29, 2015 | 3.200 | 3.300 | 3.190 | 3.250 | 5,891,659 | +0.03(+0.93%) |
Sep 28, 2015 | 3.450 | 3.450 | 3.220 | 3.220 | 6,910,440 | -0.23(-6.67%) |
Sep 25, 2015 | 3.510 | 3.540 | 3.370 | 3.450 | 7,484,141 | -0.03(-0.86%) |
Sep 24, 2015 | 3.400 | 3.510 | 3.210 | 3.480 | 8,555,451 | +0.07(+2.05%) |
Sep 23, 2015 | 3.600 | 3.665 | 3.400 | 3.410 | 5,675,855 | -0.16(-4.48%) |
Sep 22, 2015 | 3.550 | 3.640 | 3.480 | 3.570 | 8,576,799 | -0.09(-2.46%) |
Sep 21, 2015 | 3.990 | 4.008 | 3.660 | 3.660 | 8,119,015 | -0.27(-6.87%) |
Sep 18, 2015 | 4.040 | 4.160 | 3.890 | 3.930 | 17,804,244 | -0.14(-3.44%) |
Sep 17, 2015 | 3.950 | 4.090 | 3.772 | 4.070 | 13,540,685 | +0.17(+4.36%) |
Sep 16, 2015 | 3.850 | 4.040 | 3.735 | 3.900 | 14,945,397 | +0.09(+2.36%) |
Sep 15, 2015 | 3.480 | 3.820 | 3.450 | 3.810 | 25,733,608 | +0.30(+8.55%) |
Sep 14, 2015 | 3.550 | 3.680 | 3.360 | 3.510 | 18,843,572 | +0.03(+0.86%) |
Sep 11, 2015 | 4.100 | 4.105 | 3.310 | 3.480 | 46,633,248 | -0.62(-15.12%) |
Sep 10, 2015 | 4.510 | 5.100 | 4.070 | 4.100 | 40,371,436 | -0.43(-9.49%) |
Sep 09, 2015 | 4.630 | 4.710 | 4.530 | 4.530 | 5,190,476 | -0.06(-1.31%) |
Sep 08, 2015 | 4.520 | 4.610 | 4.420 | 4.590 | 7,392,138 | +0.17(+3.85%) |
Sep 04, 2015 | 4.650 | 4.420 | 4.420 | 4.420 | 6,658,600 | -0.29(-6.16%) |
Sep 03, 2015 | 4.800 | 4.840 | 4.680 | 4.710 | 6,806,899 | -0.06(-1.26%) |
Sep 02, 2015 | 4.870 | 4.900 | 4.700 | 4.770 | 6,266,489 | +0.02(+0.42%) |
Sep 01, 2015 | 5.080 | 5.085 | 4.740 | 4.750 | 8,311,775 | -0.44(-8.48%) |
Aug 31, 2015 | 5.140 | 5.200 | 5.000 | 5.190 | 8,219,665 | +0.03(+0.58%) |
Aug 28, 2015 | 4.780 | 5.180 | 4.740 | 5.160 | 9,487,389 | +0.37(+7.72%) |
Aug 27, 2015 | 4.720 | 4.865 | 4.680 | 4.790 | 6,460,102 | +0.13(+2.79%) |
Aug 26, 2015 | 4.650 | 4.690 | 4.490 | 4.660 | 6,463,570 | +0.12(+2.64%) |
Aug 25, 2015 | 4.530 | 4.840 | 4.500 | 4.540 | 11,049,228 | +0.16(+3.65%) |
Aug 24, 2015 | 4.570 | 4.670 | 4.370 | 4.380 | 11,722,279 | -0.47(-9.69%) |
Aug 21, 2015 | 4.960 | 5.020 | 4.710 | 4.850 | 13,906,348 | -0.17(-3.39%) |
Aug 20, 2015 | 5.300 | 5.340 | 4.985 | 5.020 | 9,379,189 | -0.29(-5.46%) |
Aug 19, 2015 | 5.530 | 5.535 | 5.280 | 5.310 | 6,725,649 | -0.26(-4.67%) |
Aug 18, 2015 | 5.710 | 5.710 | 5.560 | 5.570 | 2,748,774 | -0.13(-2.28%) |
Aug 17, 2015 | 5.540 | 5.740 | 5.490 | 5.700 | 4,267,440 | +0.10(+1.79%) |
Aug 14, 2015 | 5.680 | 5.750 | 5.550 | 5.600 | 8,187,367 | -0.08(-1.41%) |
Aug 13, 2015 | 5.890 | 5.940 | 5.650 | 5.680 | 4,379,375 | -0.20(-3.40%) |
Aug 12, 2015 | 6.000 | 6.050 | 5.820 | 5.880 | 5,892,264 | -0.23(-3.76%) |
Aug 11, 2015 | 6.470 | 6.540 | 6.100 | 6.110 | 8,552,760 | -0.53(-7.98%) |
Aug 10, 2015 | 6.100 | 6.690 | 6.070 | 6.640 | 15,619,609 | +0.51(+8.32%) |
Aug 07, 2015 | 6.000 | 6.150 | 5.980 | 6.130 | 6,405,206 | +0.13(+2.17%) |
Aug 06, 2015 | 6.040 | 6.060 | 5.940 | 6.000 | 4,390,953 | -0.02(-0.33%) |
Aug 05, 2015 | 6.030 | 6.105 | 5.940 | 6.020 | 8,553,028 | +0.02(+0.33%) |
Aug 04, 2015 | 5.820 | 6.010 | 5.780 | 6.000 | 8,162,458 | +0.15(+2.56%) |
Aug 03, 2015 | 5.670 | 5.870 | 5.570 | 5.850 | 14,273,111 | +0.18(+3.17%) |
Jul 31, 2015 | 5.530 | 5.710 | 5.470 | 5.670 | 13,129,565 | +0.16(+2.90%) |
Jul 30, 2015 | 5.530 | 5.560 | 5.390 | 5.510 | 7,806,852 | +0.13(+2.42%) |
Jul 29, 2015 | 5.330 | 5.440 | 5.270 | 5.380 | 7,967,420 | +0.03(+0.56%) |
Jul 28, 2015 | 5.280 | 5.360 | 5.160 | 5.350 | 8,698,664 | +0.10(+1.90%) |
Jul 27, 2015 | 5.400 | 5.410 | 5.240 | 5.250 | 5,150,412 | -0.18(-3.31%) |
Jul 24, 2015 | 5.640 | 5.655 | 5.420 | 5.430 | 9,304,740 | -0.22(-3.89%) |
Jul 23, 2015 | 5.630 | 5.670 | 5.585 | 5.650 | 7,037,086 | +0.05(+0.89%) |
Jul 22, 2015 | 5.610 | 5.700 | 5.540 | 5.600 | 4,839,887 | -0.05(-0.88%) |
Jul 21, 2015 | 5.580 | 5.700 | 5.570 | 5.650 | 5,718,999 | +0.05(+0.89%) |
Jul 20, 2015 | 5.700 | 5.730 | 5.530 | 5.600 | 4,290,382 | -0.09(-1.58%) |
Jul 17, 2015 | 5.780 | 5.790 | 5.665 | 5.690 | 5,924,730 | -0.10(-1.73%) |
Jul 16, 2015 | 5.800 | 5.930 | 5.760 | 5.790 | 6,315,301 | -0.01(-0.17%) |
Jul 15, 2015 | 5.990 | 6.000 | 5.750 | 5.800 | 6,894,628 | -0.14(-2.36%) |
Jul 14, 2015 | 6.080 | 6.110 | 5.930 | 5.940 | 15,195,061 | -0.08(-1.33%) |
Jul 13, 2015 | 5.960 | 6.080 | 5.910 | 6.020 | 7,882,783 | +0.12(+2.03%) |
Jul 10, 2015 | 6.010 | 6.060 | 5.890 | 5.900 | 8,062,034 | -0.07(-1.17%) |
Jul 09, 2015 | 6.120 | 6.290 | 5.960 | 5.970 | 8,103,835 | -0.03(-0.50%) |
Jul 08, 2015 | 6.220 | 6.290 | 5.990 | 6.000 | 5,635,812 | -0.28(-4.46%) |
Jul 07, 2015 | 6.150 | 6.310 | 5.970 | 6.280 | 9,717,242 | +0.11(+1.78%) |
Jul 06, 2015 | 6.160 | 6.265 | 6.107 | 6.170 | 4,378,265 | -0.09(-1.44%) |
Jul 02, 2015 | 6.370 | 6.260 | 6.260 | 6.260 | 5,133,900 | -0.08(-1.26%) |
Jul 01, 2015 | 6.310 | 6.370 | 6.265 | 6.340 | 6,032,333 | +0.08(+1.28%) |
Jun 30, 2015 | 6.460 | 6.480 | 6.230 | 6.260 | 9,775,415 | -0.12(-1.88%) |
Jun 29, 2015 | 6.560 | 6.675 | 6.370 | 6.380 | 8,189,063 | -0.28(-4.20%) |
Jun 26, 2015 | 6.740 | 6.770 | 6.610 | 6.660 | 11,945,534 | -0.10(-1.48%) |
Jun 25, 2015 | 6.780 | 6.829 | 6.720 | 6.760 | 4,210,948 | -0.02(-0.29%) |
Jun 24, 2015 | 7.000 | 7.000 | 6.720 | 6.780 | 5,714,757 | -0.22(-3.14%) |
Jun 23, 2015 | 6.790 | 7.090 | 6.790 | 7.000 | 6,206,646 | +0.20(+2.94%) |
Jun 22, 2015 | 6.820 | 6.840 | 6.690 | 6.800 | 5,220,585 | +0.03(+0.44%) |
Jun 19, 2015 | 6.800 | 6.940 | 6.750 | 6.770 | 6,786,603 | -0.04(-0.59%) |
Jun 18, 2015 | 6.790 | 6.850 | 6.725 | 6.810 | 6,210,341 | +0.05(+0.74%) |
Jun 17, 2015 | 6.650 | 6.780 | 6.580 | 6.760 | 4,309,394 | +0.12(+1.81%) |
Jun 16, 2015 | 6.650 | 6.710 | 6.530 | 6.640 | 4,710,983 | +0.01(+0.15%) |
Jun 15, 2015 | 6.780 | 6.810 | 6.590 | 6.630 | 7,506,689 | -0.25(-3.63%) |
Jun 12, 2015 | 6.880 | 6.940 | 6.790 | 6.880 | 7,625,662 | -0.06(-0.86%) |
Jun 11, 2015 | 6.810 | 6.960 | 6.780 | 6.940 | 7,064,359 | +0.14(+2.06%) |
Jun 10, 2015 | 6.840 | 6.915 | 6.750 | 6.800 | 6,200,761 | +0.00(+0.00%) |
Jun 09, 2015 | 6.820 | 6.940 | 6.720 | 6.800 | 6,966,270 | -0.01(-0.15%) |
Jun 08, 2015 | 6.600 | 6.860 | 6.530 | 6.810 | 13,297,043 | +0.10(+1.49%) |
Jun 05, 2015 | 6.450 | 6.820 | 6.360 | 6.710 | 15,441,779 | +0.30(+4.68%) |
Jun 04, 2015 | 6.440 | 6.525 | 6.340 | 6.410 | 9,673,327 | -0.08(-1.23%) |
Jun 03, 2015 | 6.610 | 6.610 | 6.470 | 6.490 | 5,827,181 | -0.07(-1.07%) |
Jun 02, 2015 | 6.470 | 6.620 | 6.460 | 6.560 | 6,512,389 | -0.12(-1.80%) |
Jun 01, 2015 | 6.740 | 6.790 | 6.420 | 6.680 | 12,085,949 | -0.04(-0.60%) |
May 29, 2015 | 6.650 | 6.860 | 6.595 | 6.720 | 25,943,664 | +0.08(+1.20%) |
May 28, 2015 | 6.660 | 6.675 | 6.550 | 6.640 | 7,554,771 | -0.06(-0.90%) |
May 27, 2015 | 6.900 | 6.900 | 6.610 | 6.700 | 20,253,114 | -0.18(-2.62%) |
May 26, 2015 | 7.010 | 7.060 | 6.840 | 6.880 | 15,863,264 | -0.14(-1.99%) |
May 22, 2015 | 6.910 | 7.020 | 7.020 | 7.020 | 10,413,100 | +0.11(+1.59%) |
May 21, 2015 | 6.760 | 6.940 | 6.720 | 6.910 | 8,112,219 | +0.12(+1.77%) |
May 20, 2015 | 7.020 | 7.050 | 6.760 | 6.790 | 10,937,313 | -0.20(-2.86%) |
May 19, 2015 | 7.200 | 7.200 | 6.935 | 6.990 | 10,887,684 | -0.19(-2.65%) |
May 18, 2015 | 6.970 | 7.190 | 6.900 | 7.180 | 9,895,171 | +0.22(+3.16%) |
May 15, 2015 | 6.860 | 7.160 | 6.840 | 6.960 | 21,725,520 | -0.11(-1.56%) |
May 14, 2015 | 6.710 | 8.000 | 6.545 | 7.070 | 69,567,224 | +0.40(+6.00%) |
May 13, 2015 | 6.740 | 6.870 | 6.640 | 6.670 | 12,699,560 | -0.09(-1.33%) |
May 12, 2015 | 6.960 | 6.970 | 6.740 | 6.760 | 10,878,730 | -0.30(-4.25%) |
May 11, 2015 | 7.200 | 7.230 | 7.040 | 7.060 | 5,084,795 | -0.15(-2.08%) |
May 08, 2015 | 7.160 | 7.236 | 6.940 | 7.210 | 7,222,053 | +0.19(+2.71%) |
May 07, 2015 | 7.050 | 7.245 | 6.950 | 7.020 | 7,740,203 | -0.05(-0.71%) |
May 06, 2015 | 7.210 | 7.330 | 6.965 | 7.070 | 13,558,985 | -0.13(-1.81%) |
May 05, 2015 | 8.170 | 8.210 | 7.090 | 7.200 | 23,291,900 | -0.97(-11.87%) |
May 04, 2015 | 8.110 | 8.270 | 7.960 | 8.170 | 16,263,219 | +0.01(+0.12%) |
May 01, 2015 | 8.170 | 8.320 | 7.920 | 8.160 | 17,271,844 | -0.01(-0.12%) |
Apr 30, 2015 | 8.570 | 8.600 | 7.790 | 8.170 | 28,344,668 | -0.50(-5.77%) |
Apr 29, 2015 | 8.730 | 8.790 | 8.635 | 8.670 | 10,205,591 | -0.11(-1.25%) |
Apr 28, 2015 | 9.060 | 9.130 | 8.770 | 8.780 | 9,895,205 | -0.33(-3.62%) |
Apr 27, 2015 | 9.000 | 9.150 | 8.930 | 9.110 | 13,885,332 | +0.09(+1.00%) |
Apr 24, 2015 | 8.990 | 9.040 | 8.910 | 9.020 | 8,652,722 | +0.03(+0.33%) |
Apr 23, 2015 | 8.790 | 9.000 | 8.740 | 8.990 | 6,921,855 | +0.18(+2.04%) |
Apr 22, 2015 | 8.900 | 8.920 | 8.695 | 8.810 | 10,623,638 | -0.07(-0.79%) |
Apr 21, 2015 | 8.730 | 8.920 | 8.615 | 8.880 | 18,855,500 | +0.22(+2.54%) |
Apr 20, 2015 | 8.810 | 8.850 | 8.570 | 8.660 | 6,937,582 | -0.08(-0.92%) |
Apr 17, 2015 | 8.760 | 8.890 | 8.585 | 8.740 | 11,203,100 | -0.06(-0.68%) |
Apr 16, 2015 | 8.880 | 8.980 | 8.640 | 8.800 | 14,228,598 | -0.14(-1.57%) |
Apr 15, 2015 | 9.100 | 9.180 | 8.850 | 8.940 | 21,480,996 | -0.21(-2.30%) |
Apr 14, 2015 | 7.990 | 9.465 | 7.900 | 9.150 | 33,438,924 | +1.14(+14.23%) |
Apr 13, 2015 | 8.010 | 8.100 | 7.790 | 8.010 | 5,949,065 | +0.11(+1.39%) |
Apr 10, 2015 | 8.060 | 8.160 | 7.860 | 7.900 | 4,993,947 | -0.15(-1.86%) |
Apr 09, 2015 | 8.180 | 8.250 | 7.970 | 8.050 | 4,193,739 | -0.13(-1.59%) |
Apr 08, 2015 | 8.170 | 8.300 | 7.990 | 8.180 | 6,504,119 | +0.00(+0.00%) |
Apr 07, 2015 | 8.430 | 8.440 | 8.150 | 8.180 | 7,158,397 | -0.25(-2.97%) |
Apr 06, 2015 | 7.860 | 8.550 | 7.825 | 8.430 | 11,613,052 | +0.46(+5.77%) |
Apr 02, 2015 | 7.860 | 7.970 | 7.970 | 7.970 | 6,357,500 | +0.12(+1.53%) |
Apr 01, 2015 | 8.030 | 8.190 | 7.840 | 7.850 | 12,001,844 | -0.14(-1.75%) |
Mar 31, 2015 | 7.860 | 8.020 | 7.825 | 7.990 | 10,352,585 | +0.09(+1.14%) |
Mar 30, 2015 | 7.910 | 7.970 | 7.860 | 7.900 | 5,496,913 | +0.03(+0.38%) |
Mar 27, 2015 | 7.920 | 8.090 | 7.780 | 7.870 | 7,263,853 | -0.03(-0.38%) |
Mar 26, 2015 | 7.890 | 8.065 | 7.850 | 7.900 | 11,556,265 | -0.03(-0.38%) |
Mar 25, 2015 | 8.250 | 8.250 | 7.930 | 7.930 | 10,635,830 | -0.32(-3.88%) |
Mar 24, 2015 | 7.960 | 8.390 | 7.940 | 8.250 | 17,781,980 | +0.30(+3.77%) |
Mar 23, 2015 | 7.630 | 8.035 | 7.620 | 7.950 | 11,708,414 | +0.32(+4.19%) |
Mar 20, 2015 | 7.350 | 7.630 | 7.250 | 7.630 | 79,798,176 | +0.35(+4.81%) |
Mar 19, 2015 | 7.450 | 7.520 | 7.250 | 7.280 | 9,475,564 | -0.19(-2.54%) |
Mar 18, 2015 | 7.290 | 7.620 | 7.100 | 7.470 | 16,736,321 | +0.15(+2.05%) |
Mar 17, 2015 | 7.360 | 7.610 | 7.290 | 7.320 | 11,974,892 | +0.04(+0.55%) |
Mar 16, 2015 | 7.715 | 7.720 | 7.260 | 7.280 | 29,723,616 | -0.44(-5.70%) |
Mar 13, 2015 | 8.170 | 8.200 | 7.640 | 7.720 | 15,206,177 | -0.48(-5.85%) |
Mar 12, 2015 | 8.530 | 8.620 | 8.180 | 8.200 | 9,009,058 | -0.28(-3.30%) |
Mar 11, 2015 | 8.420 | 8.530 | 8.020 | 8.480 | 15,363,686 | +0.04(+0.47%) |
Mar 10, 2015 | 8.870 | 8.910 | 8.430 | 8.440 | 9,739,379 | -0.56(-6.22%) |
Mar 09, 2015 | 8.940 | 9.130 | 8.870 | 9.000 | 10,184,680 | +0.10(+1.12%) |
Mar 06, 2015 | 9.030 | 9.230 | 8.900 | 8.900 | 18,122,764 | -0.15(-1.66%) |
Mar 05, 2015 | 9.120 | 9.260 | 8.960 | 9.050 | 28,377,792 | -0.05(-0.55%) |
Mar 04, 2015 | 8.860 | 9.130 | 8.820 | 9.100 | 14,450,698 | +0.28(+3.17%) |
Mar 03, 2015 | 8.830 | 9.050 | 8.780 | 8.820 | 10,040,533 | -0.04(-0.45%) |
Mar 02, 2015 | 8.560 | 8.940 | 8.505 | 8.860 | 13,486,439 | +0.35(+4.11%) |
Feb 27, 2015 | 8.400 | 8.550 | 8.340 | 8.510 | 6,834,368 | +0.12(+1.43%) |
Feb 26, 2015 | 8.450 | 8.540 | 8.170 | 8.390 | 5,961,619 | -0.06(-0.71%) |
Feb 25, 2015 | 8.640 | 8.840 | 8.390 | 8.450 | 7,467,869 | -0.18(-2.09%) |
Feb 24, 2015 | 8.450 | 8.670 | 8.450 | 8.630 | 7,938,702 | +0.19(+2.25%) |
Feb 23, 2015 | 8.300 | 8.540 | 8.250 | 8.440 | 7,278,012 | -0.01(-0.12%) |
Feb 20, 2015 | 8.700 | 8.750 | 8.350 | 8.450 | 7,788,155 | -0.28(-3.21%) |
Feb 19, 2015 | 9.020 | 9.030 | 8.700 | 8.730 | 8,313,088 | -0.37(-4.07%) |
Feb 18, 2015 | 9.060 | 9.190 | 8.890 | 9.100 | 14,254,625 | +0.04(+0.44%) |
Feb 17, 2015 | 9.090 | 9.110 | 8.865 | 9.060 | 7,772,922 | -0.02(-0.22%) |
Feb 13, 2015 | 8.720 | 9.080 | 9.080 | 9.080 | 17,734,700 | +0.39(+4.49%) |
Feb 12, 2015 | 8.200 | 9.193 | 8.100 | 8.690 | 20,900,076 | +0.11(+1.28%) |
Feb 11, 2015 | 8.690 | 8.730 | 8.450 | 8.580 | 10,434,958 | -0.08(-0.92%) |
Feb 10, 2015 | 8.770 | 8.800 | 8.450 | 8.660 | 8,962,475 | -0.10(-1.14%) |
Feb 09, 2015 | 8.820 | 8.939 | 8.730 | 8.760 | 8,647,624 | -0.12(-1.35%) |
Feb 06, 2015 | 8.870 | 8.980 | 8.810 | 8.880 | 6,475,798 | +0.01(+0.11%) |
Feb 05, 2015 | 8.780 | 8.920 | 8.640 | 8.870 | 8,084,828 | +0.13(+1.49%) |
Feb 04, 2015 | 8.680 | 8.800 | 8.520 | 8.740 | 13,516,573 | +0.03(+0.34%) |
Feb 03, 2015 | 8.140 | 8.765 | 8.140 | 8.710 | 16,708,759 | +0.59(+7.27%) |
Feb 02, 2015 | 7.750 | 8.120 | 7.750 | 8.120 | 12,189,738 | +0.38(+4.91%) |
Jan 30, 2015 | 7.850 | 7.870 | 7.640 | 7.740 | 9,010,131 | -0.16(-2.03%) |
Jan 29, 2015 | 7.880 | 8.160 | 7.730 | 7.900 | 11,309,289 | +0.18(+2.33%) |
Jan 28, 2015 | 7.920 | 8.040 | 7.690 | 7.720 | 8,766,252 | -0.19(-2.40%) |
Jan 27, 2015 | 8.050 | 8.140 | 7.890 | 7.910 | 8,827,359 | -0.25(-3.06%) |
Jan 26, 2015 | 7.980 | 8.660 | 7.850 | 8.160 | 20,295,980 | +0.18(+2.26%) |
Jan 23, 2015 | 8.490 | 8.500 | 7.650 | 7.980 | 29,751,430 | -0.68(-7.85%) |
Jan 22, 2015 | 7.590 | 9.080 | 7.570 | 8.660 | 48,498,012 | +1.10(+14.55%) |
Jan 21, 2015 | 7.480 | 7.680 | 7.435 | 7.560 | 10,994,878 | +0.06(+0.80%) |
Jan 20, 2015 | 7.480 | 7.640 | 7.250 | 7.500 | 18,844,688 | +0.03(+0.40%) |
Jan 16, 2015 | 7.620 | 7.790 | 7.460 | 7.470 | 12,279,374 | -0.14(-1.84%) |
Jan 15, 2015 | 7.760 | 7.830 | 7.590 | 7.610 | 13,310,981 | -0.12(-1.55%) |
Jan 14, 2015 | 7.830 | 7.855 | 7.620 | 7.730 | 13,105,966 | -0.23(-2.89%) |
Jan 13, 2015 | 8.020 | 8.220 | 7.870 | 7.960 | 13,565,509 | -0.01(-0.13%) |
Jan 12, 2015 | 8.160 | 8.230 | 7.900 | 7.970 | 8,047,786 | -0.20(-2.45%) |
Jan 09, 2015 | 8.850 | 8.890 | 8.165 | 8.170 | 11,317,370 | -0.66(-7.47%) |
Jan 08, 2015 | 8.560 | 8.890 | 8.500 | 8.830 | 11,598,445 | +0.31(+3.64%) |
Jan 07, 2015 | 8.630 | 8.690 | 8.420 | 8.520 | 14,874,900 | -0.09(-1.05%) |
Jan 06, 2015 | 9.140 | 9.140 | 8.540 | 8.610 | 9,837,009 | -0.55(-6.00%) |
Jan 05, 2015 | 9.240 | 9.280 | 9.110 | 9.160 | 7,902,408 | -0.15(-1.61%) |
Jan 02, 2015 | 9.460 | 9.540 | 9.260 | 9.310 | 4,461,960 | -0.08(-0.85%) |
Dec 31, 2014 | 9.490 | 9.390 | 9.390 | 9.390 | 6,460,800 | -0.10(-1.05%) |
Dec 30, 2014 | 9.540 | 9.660 | 9.470 | 9.490 | 6,706,912 | -0.07(-0.73%) |
Dec 29, 2014 | 9.260 | 9.680 | 9.250 | 9.560 | 11,113,580 | +0.30(+3.24%) |
Dec 26, 2014 | 9.280 | 9.290 | 9.200 | 9.260 | 4,398,410 | +0.04(+0.43%) |
Dec 24, 2014 | 9.300 | 9.220 | 9.220 | 9.220 | 2,875,000 | -0.07(-0.75%) |
Dec 23, 2014 | 9.230 | 9.330 | 9.220 | 9.290 | 8,745,585 | -0.11(-1.17%) |
Dec 22, 2014 | 9.510 | 9.560 | 9.320 | 9.400 | 8,244,295 | -0.17(-1.78%) |
Dec 19, 2014 | 9.480 | 9.570 | 9.360 | 9.570 | 15,963,307 | +0.11(+1.16%) |
Dec 18, 2014 | 9.500 | 9.600 | 9.380 | 9.460 | 9,759,166 | +0.13(+1.39%) |
Dec 17, 2014 | 9.160 | 9.370 | 9.140 | 9.330 | 7,922,841 | +0.22(+2.41%) |
Dec 16, 2014 | 9.100 | 9.310 | 8.950 | 9.110 | 9,707,262 | -0.04(-0.44%) |
Dec 15, 2014 | 9.620 | 9.640 | 9.120 | 9.150 | 14,118,197 | -0.44(-4.59%) |
Dec 12, 2014 | 9.850 | 9.950 | 9.560 | 9.590 | 8,422,636 | -0.39(-3.91%) |
Dec 11, 2014 | 10.14 | 10.19 | 9.820 | 9.980 | 7,742,539 | -0.11(-1.09%) |
Dec 10, 2014 | 10.09 | 10.20 | 10.05 | 10.09 | 14,991,013 | -0.04(-0.39%) |
Dec 09, 2014 | 9.730 | 10.14 | 9.710 | 10.13 | 15,412,487 | +0.34(+3.47%) |
Dec 08, 2014 | 9.650 | 9.820 | 9.620 | 9.790 | 11,354,758 | +0.09(+0.93%) |
Dec 05, 2014 | 9.660 | 9.730 | 9.520 | 9.700 | 10,873,632 | +0.03(+0.31%) |
Dec 04, 2014 | 9.830 | 9.850 | 9.595 | 9.670 | 11,679,568 | -0.17(-1.73%) |
Dec 03, 2014 | 9.790 | 9.890 | 9.680 | 9.840 | 8,716,016 | +0.06(+0.61%) |
Dec 02, 2014 | 9.620 | 9.790 | 9.590 | 9.780 | 13,172,115 | +0.17(+1.77%) |