Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.456 | 6.472 | 6.382 | 6.461 | 200,392 | +0.01(+0.22%) |
Sep 29, 2015 | 6.521 | 6.523 | 6.424 | 6.447 | 88,873 | -0.10(-1.48%) |
Sep 28, 2015 | 6.599 | 6.599 | 6.544 | 6.544 | 117,214 | -0.06(-0.84%) |
Sep 25, 2015 | 6.586 | 6.660 | 6.586 | 6.599 | 144,992 | +0.03(+0.42%) |
Sep 24, 2015 | 6.599 | 6.599 | 6.530 | 6.572 | 123,115 | -0.03(-0.42%) |
Sep 23, 2015 | 6.595 | 6.636 | 6.595 | 6.599 | 92,575 | -0.00(-0.07%) |
Sep 22, 2015 | 6.609 | 6.613 | 6.576 | 6.604 | 95,920 | -0.03(-0.49%) |
Sep 21, 2015 | 6.664 | 6.687 | 6.636 | 6.636 | 91,286 | -0.03(-0.42%) |
Sep 18, 2015 | 6.618 | 6.683 | 6.604 | 6.664 | 61,448 | +0.01(+0.14%) |
Sep 17, 2015 | 6.632 | 6.669 | 6.605 | 6.655 | 73,983 | +0.04(+0.54%) |
Sep 16, 2015 | 6.633 | 6.670 | 6.592 | 6.619 | 133,518 | +0.01(+0.14%) |
Sep 15, 2015 | 6.615 | 6.661 | 6.587 | 6.610 | 140,136 | -0.02(-0.28%) |
Sep 14, 2015 | 6.638 | 6.641 | 6.615 | 6.628 | 32,981 | -0.00(-0.07%) |
Sep 11, 2015 | 6.651 | 6.651 | 6.622 | 6.633 | 38,603 | -0.01(-0.21%) |
Sep 10, 2015 | 6.638 | 6.661 | 6.610 | 6.647 | 108,794 | +0.02(+0.28%) |
Sep 09, 2015 | 6.656 | 6.716 | 6.615 | 6.628 | 156,665 | -0.05(-0.69%) |
Sep 08, 2015 | 6.642 | 6.679 | 6.642 | 6.674 | 36,593 | +0.04(+0.62%) |
Sep 04, 2015 | 6.642 | 6.633 | 6.633 | 6.633 | 145,841 | -0.08(-1.16%) |
Sep 03, 2015 | 6.711 | 6.743 | 6.670 | 6.711 | 84,980 | -0.04(-0.61%) |
Sep 02, 2015 | 6.739 | 6.794 | 6.702 | 6.752 | 167,057 | -0.01(-0.14%) |
Sep 01, 2015 | 6.619 | 6.789 | 6.619 | 6.761 | 387,491 | +0.10(+1.45%) |
Aug 31, 2015 | 6.647 | 6.674 | 6.620 | 6.665 | 107,966 | +0.03(+0.41%) |
Aug 28, 2015 | 6.647 | 6.647 | 6.560 | 6.638 | 102,871 | -0.00(-0.07%) |
Aug 27, 2015 | 6.647 | 6.670 | 6.592 | 6.642 | 214,140 | -0.02(-0.28%) |
Aug 26, 2015 | 6.661 | 6.679 | 6.528 | 6.661 | 234,811 | +0.00(+0.00%) |
Aug 25, 2015 | 6.583 | 6.661 | 6.491 | 6.661 | 139,164 | +0.19(+2.98%) |
Aug 24, 2015 | 6.628 | 6.679 | 6.417 | 6.468 | 341,092 | -0.28(-4.08%) |
Aug 21, 2015 | 6.794 | 6.794 | 6.743 | 6.743 | 202,898 | -0.02(-0.27%) |
Aug 20, 2015 | 6.821 | 6.844 | 6.761 | 6.761 | 63,317 | -0.07(-1.01%) |
Aug 19, 2015 | 6.821 | 6.835 | 6.784 | 6.830 | 328,075 | +0.02(+0.25%) |
Aug 18, 2015 | 6.850 | 6.850 | 6.813 | 6.813 | 123,961 | -0.03(-0.47%) |
Aug 17, 2015 | 6.827 | 6.845 | 6.795 | 6.845 | 69,518 | +0.00(+0.07%) |
Aug 14, 2015 | 6.832 | 6.863 | 6.781 | 6.841 | 109,601 | -0.01(-0.20%) |
Aug 13, 2015 | 6.827 | 6.854 | 6.804 | 6.854 | 71,355 | +0.01(+0.20%) |
Aug 12, 2015 | 6.713 | 6.841 | 6.690 | 6.841 | 166,022 | +0.07(+1.08%) |
Aug 11, 2015 | 6.786 | 6.795 | 6.731 | 6.767 | 55,278 | -0.04(-0.54%) |
Aug 10, 2015 | 6.845 | 6.859 | 6.768 | 6.804 | 70,285 | -0.03(-0.40%) |
Aug 07, 2015 | 6.850 | 6.850 | 6.795 | 6.832 | 64,506 | -0.01(-0.13%) |
Aug 06, 2015 | 6.923 | 6.923 | 6.832 | 6.841 | 105,907 | -0.05(-0.79%) |
Aug 05, 2015 | 6.909 | 6.936 | 6.886 | 6.895 | 64,363 | -0.00(-0.07%) |
Aug 04, 2015 | 6.936 | 6.941 | 6.886 | 6.900 | 83,711 | -0.02(-0.33%) |
Aug 03, 2015 | 6.936 | 6.936 | 6.872 | 6.923 | 46,070 | +0.03(+0.48%) |
Jul 31, 2015 | 6.895 | 6.895 | 6.872 | 6.889 | 50,816 | +0.01(+0.11%) |
Jul 30, 2015 | 6.827 | 6.891 | 6.827 | 6.882 | 64,137 | +0.05(+0.73%) |
Jul 29, 2015 | 6.809 | 6.836 | 6.786 | 6.832 | 53,604 | +0.05(+0.67%) |
Jul 28, 2015 | 6.800 | 6.832 | 6.763 | 6.786 | 100,199 | +0.00(+0.00%) |
Jul 27, 2015 | 6.791 | 6.813 | 6.754 | 6.786 | 112,136 | -0.00(-0.07%) |
Jul 24, 2015 | 6.959 | 6.964 | 6.786 | 6.791 | 83,676 | -0.16(-2.29%) |
Jul 23, 2015 | 6.995 | 6.995 | 6.918 | 6.950 | 66,374 | -0.01(-0.20%) |
Jul 22, 2015 | 6.968 | 6.973 | 6.936 | 6.964 | 69,586 | +0.02(+0.33%) |
Jul 21, 2015 | 6.927 | 6.954 | 6.900 | 6.941 | 35,332 | +0.04(+0.51%) |
Jul 20, 2015 | 6.982 | 7.001 | 6.906 | 6.906 | 128,617 | -0.11(-1.61%) |
Jul 17, 2015 | 7.055 | 7.055 | 6.983 | 7.019 | 43,715 | -0.06(-0.83%) |
Jul 16, 2015 | 6.987 | 7.077 | 6.982 | 7.077 | 159,590 | +0.11(+1.62%) |
Jul 15, 2015 | 6.978 | 6.978 | 6.919 | 6.964 | 51,903 | +0.03(+0.39%) |
Jul 14, 2015 | 6.919 | 6.946 | 6.897 | 6.937 | 75,027 | +0.02(+0.33%) |
Jul 13, 2015 | 6.973 | 6.973 | 6.892 | 6.915 | 167,373 | -0.03(-0.39%) |
Jul 10, 2015 | 6.865 | 6.960 | 6.865 | 6.942 | 123,389 | +0.07(+0.99%) |
Jul 09, 2015 | 6.901 | 6.901 | 6.856 | 6.874 | 80,615 | +0.03(+0.40%) |
Jul 08, 2015 | 6.906 | 6.906 | 6.824 | 6.847 | 92,954 | -0.07(-0.98%) |
Jul 07, 2015 | 6.951 | 6.973 | 6.847 | 6.915 | 279,987 | -0.01(-0.21%) |
Jul 06, 2015 | 6.960 | 6.960 | 6.910 | 6.929 | 91,143 | -0.03(-0.44%) |
Jul 02, 2015 | 7.019 | 6.960 | 6.960 | 6.960 | 73,286 | -0.03(-0.39%) |
Jul 01, 2015 | 6.964 | 7.041 | 6.951 | 6.987 | 115,392 | +0.06(+0.91%) |
Jun 30, 2015 | 6.937 | 6.942 | 6.906 | 6.924 | 119,488 | +0.04(+0.52%) |
Jun 29, 2015 | 6.919 | 6.964 | 6.838 | 6.888 | 144,461 | -0.08(-1.10%) |
Jun 26, 2015 | 7.113 | 7.113 | 6.951 | 6.964 | 91,907 | -0.15(-2.10%) |
Jun 25, 2015 | 7.163 | 7.172 | 7.109 | 7.113 | 172,585 | -0.03(-0.38%) |
Jun 24, 2015 | 7.132 | 7.150 | 7.109 | 7.141 | 66,398 | +0.01(+0.13%) |
Jun 23, 2015 | 7.123 | 7.150 | 7.113 | 7.132 | 43,197 | -0.00(-0.06%) |
Jun 22, 2015 | 7.113 | 7.141 | 7.091 | 7.136 | 67,716 | +0.05(+0.64%) |
Jun 19, 2015 | 7.127 | 7.127 | 7.074 | 7.091 | 135,428 | -0.04(-0.57%) |
Jun 18, 2015 | 7.159 | 7.159 | 7.118 | 7.132 | 52,844 | -0.01(-0.19%) |
Jun 17, 2015 | 7.172 | 7.172 | 7.136 | 7.145 | 102,705 | -0.02(-0.25%) |
Jun 16, 2015 | 7.181 | 7.181 | 7.127 | 7.163 | 44,395 | +0.01(+0.11%) |
Jun 15, 2015 | 7.155 | 7.169 | 7.129 | 7.155 | 46,313 | -0.01(-0.19%) |
Jun 12, 2015 | 7.209 | 7.209 | 7.164 | 7.169 | 118,557 | -0.02(-0.25%) |
Jun 11, 2015 | 7.191 | 7.205 | 7.169 | 7.187 | 70,471 | +0.02(+0.25%) |
Jun 10, 2015 | 7.200 | 7.200 | 7.160 | 7.169 | 81,295 | -0.01(-0.12%) |
Jun 09, 2015 | 7.187 | 7.209 | 7.169 | 7.178 | 79,301 | -0.02(-0.25%) |
Jun 08, 2015 | 7.187 | 7.232 | 7.164 | 7.196 | 100,511 | +0.00(+0.06%) |
Jun 05, 2015 | 7.164 | 7.196 | 7.155 | 7.191 | 78,958 | +0.00(+0.06%) |
Jun 04, 2015 | 7.232 | 7.232 | 7.182 | 7.187 | 56,927 | -0.04(-0.50%) |
Jun 03, 2015 | 7.245 | 7.245 | 7.196 | 7.223 | 57,898 | +0.00(+0.00%) |
Jun 02, 2015 | 7.223 | 7.236 | 7.205 | 7.223 | 26,682 | -0.01(-0.12%) |
Jun 01, 2015 | 7.209 | 7.232 | 7.205 | 7.232 | 86,097 | +0.04(+0.50%) |
May 29, 2015 | 7.303 | 7.303 | 7.155 | 7.196 | 222,352 | -0.09(-1.17%) |
May 28, 2015 | 7.268 | 7.285 | 7.241 | 7.281 | 90,661 | +0.01(+0.12%) |
May 27, 2015 | 7.227 | 7.272 | 7.227 | 7.272 | 87,389 | +0.05(+0.68%) |
May 26, 2015 | 7.263 | 7.277 | 7.209 | 7.223 | 58,518 | -0.04(-0.56%) |
May 22, 2015 | 7.272 | 7.263 | 7.263 | 7.263 | 48,177 | -0.02(-0.31%) |
May 21, 2015 | 7.272 | 7.303 | 7.259 | 7.285 | 107,490 | +0.01(+0.12%) |
May 20, 2015 | 7.250 | 7.277 | 7.232 | 7.277 | 86,082 | +0.04(+0.56%) |
May 19, 2015 | 7.259 | 7.259 | 7.218 | 7.236 | 68,604 | +0.01(+0.17%) |
May 18, 2015 | 7.237 | 7.237 | 7.193 | 7.224 | 139,656 | -0.00(-0.06%) |
May 15, 2015 | 7.242 | 7.242 | 7.215 | 7.229 | 73,506 | -0.01(-0.12%) |
May 14, 2015 | 7.260 | 7.260 | 7.224 | 7.237 | 165,614 | +0.03(+0.37%) |
May 13, 2015 | 7.188 | 7.224 | 7.188 | 7.211 | 114,804 | +0.01(+0.19%) |
May 12, 2015 | 7.229 | 7.233 | 7.197 | 7.197 | 75,730 | -0.04(-0.49%) |
May 11, 2015 | 7.242 | 7.250 | 7.211 | 7.233 | 67,073 | -0.02(-0.23%) |
May 08, 2015 | 7.233 | 7.255 | 7.233 | 7.250 | 49,606 | +0.03(+0.35%) |
May 07, 2015 | 7.220 | 7.224 | 7.211 | 7.224 | 92,294 | +0.02(+0.25%) |
May 06, 2015 | 7.233 | 7.233 | 7.175 | 7.206 | 168,193 | -0.03(-0.37%) |
May 05, 2015 | 7.220 | 7.251 | 7.220 | 7.233 | 143,217 | -0.00(-0.06%) |
May 04, 2015 | 7.269 | 7.309 | 7.224 | 7.237 | 139,368 | -0.03(-0.37%) |
May 01, 2015 | 7.251 | 7.286 | 7.251 | 7.264 | 147,360 | +0.02(+0.25%) |
Apr 30, 2015 | 7.251 | 7.260 | 7.237 | 7.246 | 116,529 | -0.00(-0.06%) |
Apr 29, 2015 | 7.251 | 7.251 | 7.229 | 7.251 | 99,890 | -0.00(-0.06%) |
Apr 28, 2015 | 7.286 | 7.286 | 7.253 | 7.255 | 79,390 | -0.03(-0.35%) |
Apr 27, 2015 | 7.313 | 7.313 | 7.255 | 7.281 | 159,004 | -0.02(-0.26%) |
Apr 24, 2015 | 7.291 | 7.318 | 7.269 | 7.300 | 102,600 | +0.01(+0.12%) |
Apr 23, 2015 | 7.277 | 7.304 | 7.264 | 7.291 | 98,405 | +0.01(+0.18%) |
Apr 22, 2015 | 7.282 | 7.286 | 7.251 | 7.277 | 141,240 | -0.00(-0.06%) |
Apr 21, 2015 | 7.264 | 7.282 | 7.246 | 7.282 | 68,233 | +0.02(+0.23%) |
Apr 20, 2015 | 7.283 | 7.283 | 7.243 | 7.265 | 87,039 | +0.02(+0.24%) |
Apr 17, 2015 | 7.270 | 7.279 | 7.208 | 7.248 | 83,473 | -0.01(-0.12%) |
Apr 16, 2015 | 7.257 | 7.257 | 7.226 | 7.257 | 76,920 | +0.03(+0.45%) |
Apr 15, 2015 | 7.261 | 7.279 | 7.204 | 7.224 | 125,347 | -0.03(-0.45%) |
Apr 14, 2015 | 7.305 | 7.314 | 7.243 | 7.257 | 38,150 | -0.03(-0.42%) |
Apr 13, 2015 | 7.314 | 7.314 | 7.243 | 7.288 | 54,493 | -0.01(-0.18%) |
Apr 10, 2015 | 7.252 | 7.301 | 7.239 | 7.301 | 65,961 | +0.08(+1.04%) |
Apr 09, 2015 | 7.230 | 7.252 | 7.221 | 7.226 | 107,327 | +0.00(+0.00%) |
Apr 08, 2015 | 7.226 | 7.248 | 7.212 | 7.226 | 45,026 | +0.02(+0.25%) |
Apr 07, 2015 | 7.181 | 7.208 | 7.173 | 7.208 | 56,218 | +0.04(+0.62%) |
Apr 06, 2015 | 7.168 | 7.181 | 7.137 | 7.164 | 103,747 | +0.01(+0.19%) |
Apr 02, 2015 | 7.151 | 7.151 | 7.151 | 7.151 | 91,189 | -0.04(-0.55%) |
Apr 01, 2015 | 7.159 | 7.208 | 7.159 | 7.190 | 109,576 | +0.00(+0.06%) |
Mar 31, 2015 | 7.190 | 7.221 | 7.159 | 7.186 | 96,818 | -0.00(-0.06%) |
Mar 30, 2015 | 7.212 | 7.226 | 7.190 | 7.190 | 86,245 | -0.04(-0.49%) |
Mar 27, 2015 | 7.190 | 7.226 | 7.186 | 7.226 | 143,366 | +0.03(+0.37%) |
Mar 26, 2015 | 7.199 | 7.199 | 7.164 | 7.199 | 132,495 | +0.02(+0.25%) |
Mar 25, 2015 | 7.155 | 7.181 | 7.151 | 7.181 | 114,058 | +0.02(+0.31%) |
Mar 24, 2015 | 7.128 | 7.173 | 7.128 | 7.159 | 130,918 | +0.03(+0.37%) |
Mar 23, 2015 | 7.142 | 7.199 | 7.128 | 7.133 | 234,186 | -0.02(-0.25%) |
Mar 20, 2015 | 7.164 | 7.186 | 7.146 | 7.151 | 96,529 | -0.00(-0.06%) |
Mar 19, 2015 | 7.199 | 7.208 | 7.155 | 7.155 | 51,923 | -0.06(-0.80%) |
Mar 18, 2015 | 7.204 | 7.235 | 7.177 | 7.212 | 69,378 | -0.00(-0.06%) |
Mar 17, 2015 | 7.274 | 7.274 | 7.217 | 7.217 | 91,245 | -0.03(-0.45%) |
Mar 16, 2015 | 7.210 | 7.262 | 7.210 | 7.249 | 94,968 | +0.04(+0.55%) |
Mar 13, 2015 | 7.201 | 7.227 | 7.196 | 7.210 | 65,563 | +0.00(+0.00%) |
Mar 12, 2015 | 7.218 | 7.232 | 7.205 | 7.210 | 57,751 | -0.01(-0.18%) |
Mar 11, 2015 | 7.205 | 7.249 | 7.188 | 7.223 | 91,376 | +0.02(+0.30%) |
Mar 10, 2015 | 7.227 | 7.232 | 7.196 | 7.201 | 77,338 | -0.04(-0.55%) |
Mar 09, 2015 | 7.192 | 7.240 | 7.192 | 7.240 | 65,698 | +0.03(+0.43%) |
Mar 06, 2015 | 7.284 | 7.284 | 7.196 | 7.210 | 67,981 | -0.05(-0.72%) |
Mar 05, 2015 | 7.293 | 7.315 | 7.249 | 7.262 | 63,954 | -0.04(-0.60%) |
Mar 04, 2015 | 7.245 | 7.306 | 7.214 | 7.306 | 88,747 | +0.07(+0.97%) |
Mar 03, 2015 | 7.254 | 7.278 | 7.232 | 7.236 | 42,439 | -0.04(-0.61%) |
Mar 02, 2015 | 7.240 | 7.284 | 7.240 | 7.280 | 60,901 | +0.03(+0.37%) |
Feb 27, 2015 | 7.249 | 7.271 | 7.205 | 7.254 | 84,424 | -0.01(-0.18%) |
Feb 26, 2015 | 7.284 | 7.284 | 7.249 | 7.267 | 79,909 | -0.01(-0.18%) |
Feb 25, 2015 | 7.275 | 7.359 | 7.262 | 7.280 | 148,937 | +0.03(+0.42%) |
Feb 24, 2015 | 7.205 | 7.328 | 7.205 | 7.249 | 106,000 | +0.05(+0.73%) |
Feb 23, 2015 | 7.122 | 7.218 | 7.122 | 7.196 | 101,575 | +0.04(+0.61%) |
Feb 20, 2015 | 7.131 | 7.153 | 7.113 | 7.153 | 77,097 | +0.00(+0.00%) |
Feb 19, 2015 | 7.091 | 7.153 | 7.082 | 7.153 | 101,094 | +0.05(+0.74%) |
Feb 18, 2015 | 7.087 | 7.109 | 7.087 | 7.100 | 58,394 | -0.02(-0.31%) |
Feb 17, 2015 | 7.153 | 7.162 | 7.122 | 7.122 | 128,263 | -0.02(-0.33%) |
Feb 13, 2015 | 7.149 | 7.145 | 7.145 | 7.145 | 96,401 | -0.01(-0.12%) |
Feb 12, 2015 | 7.119 | 7.154 | 7.110 | 7.154 | 100,220 | +0.05(+0.67%) |
Feb 11, 2015 | 7.088 | 7.106 | 7.071 | 7.106 | 99,272 | +0.02(+0.25%) |
Feb 10, 2015 | 7.036 | 7.110 | 7.036 | 7.088 | 117,180 | +0.01(+0.18%) |
Feb 09, 2015 | 7.093 | 7.102 | 7.075 | 7.075 | 86,384 | -0.02(-0.31%) |
Feb 06, 2015 | 7.128 | 7.128 | 7.080 | 7.097 | 56,080 | +0.00(+0.00%) |
Feb 05, 2015 | 7.054 | 7.102 | 7.049 | 7.097 | 140,553 | +0.03(+0.43%) |
Feb 04, 2015 | 7.067 | 7.084 | 7.001 | 7.067 | 139,217 | -0.01(-0.18%) |
Feb 03, 2015 | 7.032 | 7.080 | 6.949 | 7.080 | 144,324 | +0.07(+1.06%) |
Feb 02, 2015 | 6.988 | 7.006 | 6.958 | 7.006 | 172,967 | +0.04(+0.56%) |
Jan 30, 2015 | 6.949 | 6.966 | 6.932 | 6.966 | 207,866 | +0.02(+0.25%) |
Jan 29, 2015 | 6.914 | 6.949 | 6.901 | 6.949 | 130,929 | +0.05(+0.69%) |
Jan 28, 2015 | 6.914 | 6.927 | 6.888 | 6.901 | 117,490 | -0.02(-0.31%) |
Jan 27, 2015 | 6.910 | 6.932 | 6.871 | 6.923 | 369,492 | +0.00(+0.00%) |
Jan 26, 2015 | 6.953 | 6.971 | 6.919 | 6.923 | 161,809 | -0.04(-0.56%) |
Jan 23, 2015 | 6.927 | 6.966 | 6.905 | 6.962 | 322,173 | +0.03(+0.50%) |
Jan 22, 2015 | 6.949 | 6.949 | 6.919 | 6.927 | 139,954 | +0.00(+0.06%) |
Jan 21, 2015 | 6.932 | 6.932 | 6.885 | 6.923 | 216,428 | -0.02(-0.25%) |
Jan 20, 2015 | 7.014 | 7.014 | 6.905 | 6.940 | 209,489 | -0.04(-0.58%) |
Jan 16, 2015 | 6.972 | 6.981 | 6.942 | 6.981 | 63,278 | +0.00(+0.00%) |
Jan 15, 2015 | 6.994 | 6.998 | 6.946 | 6.981 | 54,811 | +0.02(+0.31%) |
Jan 14, 2015 | 6.972 | 7.054 | 6.929 | 6.959 | 50,742 | -0.06(-0.80%) |
Jan 13, 2015 | 7.007 | 7.046 | 6.990 | 7.015 | 153,366 | +0.02(+0.25%) |
Jan 12, 2015 | 6.994 | 7.011 | 6.964 | 6.998 | 134,430 | +0.01(+0.19%) |
Jan 09, 2015 | 6.955 | 7.003 | 6.951 | 6.985 | 186,618 | +0.01(+0.19%) |
Jan 08, 2015 | 6.899 | 6.981 | 6.877 | 6.972 | 140,028 | +0.09(+1.32%) |
Jan 07, 2015 | 6.864 | 6.899 | 6.855 | 6.882 | 73,580 | +0.03(+0.51%) |
Jan 06, 2015 | 6.864 | 6.886 | 6.842 | 6.847 | 210,401 | -0.01(-0.13%) |
Jan 05, 2015 | 6.851 | 6.873 | 6.829 | 6.855 | 102,124 | -0.03(-0.38%) |
Jan 02, 2015 | 6.855 | 6.907 | 6.855 | 6.881 | 199,170 | +0.04(+0.57%) |
Dec 31, 2014 | 6.860 | 6.842 | 6.842 | 6.842 | 1,164,802 | -0.01(-0.19%) |
Dec 30, 2014 | 6.868 | 6.899 | 6.842 | 6.855 | 375,901 | -0.04(-0.63%) |
Dec 29, 2014 | 6.912 | 6.933 | 6.899 | 6.899 | 386,095 | -0.03(-0.44%) |
Dec 26, 2014 | 6.894 | 6.938 | 6.879 | 6.929 | 75,800 | +0.03(+0.44%) |
Dec 24, 2014 | 6.886 | 6.899 | 6.899 | 6.899 | 149,357 | +0.00(+0.06%) |
Dec 23, 2014 | 6.907 | 6.916 | 6.860 | 6.894 | 215,608 | +0.03(+0.38%) |
Dec 22, 2014 | 6.933 | 6.933 | 6.868 | 6.868 | 212,559 | -0.07(-1.06%) |
Dec 19, 2014 | 6.933 | 6.985 | 6.894 | 6.942 | 328,116 | +0.03(+0.38%) |
Dec 18, 2014 | 6.886 | 6.981 | 6.886 | 6.916 | 443,279 | +0.10(+1.39%) |
Dec 17, 2014 | 6.782 | 6.886 | 6.739 | 6.821 | 453,909 | +0.07(+1.03%) |
Dec 16, 2014 | 6.682 | 6.804 | 6.682 | 6.752 | 445,392 | -0.03(-0.40%) |
Dec 15, 2014 | 6.856 | 6.869 | 6.779 | 6.779 | 148,124 | -0.04(-0.57%) |
Dec 12, 2014 | 6.929 | 6.929 | 6.792 | 6.818 | 264,749 | -0.11(-1.61%) |
Dec 11, 2014 | 6.912 | 6.955 | 6.899 | 6.929 | 196,373 | +0.01(+0.12%) |
Dec 10, 2014 | 6.933 | 6.972 | 6.899 | 6.921 | 225,589 | -0.03(-0.43%) |
Dec 09, 2014 | 6.998 | 7.002 | 6.903 | 6.951 | 236,597 | -0.05(-0.67%) |
Dec 08, 2014 | 7.049 | 7.079 | 6.998 | 6.998 | 242,199 | -0.11(-1.51%) |
Dec 05, 2014 | 7.148 | 7.157 | 7.101 | 7.105 | 176,250 | -0.04(-0.60%) |
Dec 04, 2014 | 7.097 | 7.148 | 7.088 | 7.148 | 295,361 | +0.06(+0.85%) |
Dec 03, 2014 | 7.049 | 7.118 | 7.041 | 7.088 | 189,313 | +0.01(+0.12%) |
Dec 02, 2014 | 7.071 | 7.079 | 7.019 | 7.079 | 107,820 | +0.00(+0.06%) |
Dec 01, 2014 | 7.152 | 7.157 | 7.075 | 7.075 | 94,215 | -0.09(-1.32%) |
Nov 28, 2014 | 7.118 | 7.170 | 7.095 | 7.170 | 66,836 | +0.07(+0.97%) |
Nov 26, 2014 | 7.062 | 7.101 | 7.101 | 7.101 | 81,292 | +0.02(+0.24%) |
Nov 25, 2014 | 7.054 | 7.084 | 7.045 | 7.084 | 218,338 | +0.01(+0.18%) |
Nov 24, 2014 | 7.062 | 7.075 | 7.028 | 7.071 | 125,940 | +0.01(+0.12%) |
Nov 21, 2014 | 7.071 | 7.075 | 7.028 | 7.062 | 141,406 | +0.01(+0.12%) |
Nov 20, 2014 | 7.024 | 7.054 | 7.011 | 7.054 | 96,616 | +0.03(+0.37%) |
Nov 19, 2014 | 7.075 | 7.075 | 7.015 | 7.028 | 132,709 | -0.06(-0.79%) |
Nov 18, 2014 | 7.075 | 7.101 | 7.067 | 7.084 | 138,024 | +0.01(+0.10%) |
Nov 17, 2014 | 7.115 | 7.122 | 7.059 | 7.076 | 119,181 | -0.06(-0.84%) |
Nov 14, 2014 | 7.123 | 7.145 | 7.111 | 7.136 | 113,045 | +0.01(+0.12%) |
Nov 13, 2014 | 7.115 | 7.170 | 7.098 | 7.128 | 179,213 | +0.00(+0.06%) |
Nov 12, 2014 | 7.132 | 7.139 | 7.085 | 7.123 | 116,226 | -0.03(-0.42%) |
Nov 11, 2014 | 7.111 | 7.166 | 7.085 | 7.153 | 121,570 | +0.04(+0.60%) |
Nov 10, 2014 | 7.170 | 7.170 | 7.068 | 7.111 | 99,240 | -0.06(-0.77%) |
Nov 07, 2014 | 7.136 | 7.166 | 7.102 | 7.166 | 87,006 | +0.05(+0.66%) |
Nov 06, 2014 | 7.089 | 7.132 | 7.074 | 7.119 | 125,414 | +0.02(+0.30%) |
Nov 05, 2014 | 7.098 | 7.115 | 7.083 | 7.098 | 135,776 | -0.00(-0.06%) |
Nov 04, 2014 | 7.174 | 7.178 | 7.093 | 7.102 | 128,063 | -0.09(-1.30%) |
Nov 03, 2014 | 7.170 | 7.204 | 7.153 | 7.196 | 146,590 | +0.01(+0.12%) |
Oct 31, 2014 | 7.166 | 7.200 | 7.102 | 7.187 | 154,181 | +0.06(+0.84%) |
Oct 30, 2014 | 7.081 | 7.132 | 7.081 | 7.128 | 97,372 | +0.03(+0.48%) |
Oct 29, 2014 | 7.145 | 7.145 | 7.089 | 7.093 | 83,283 | -0.06(-0.83%) |
Oct 28, 2014 | 7.123 | 7.166 | 7.102 | 7.153 | 115,773 | +0.02(+0.30%) |
Oct 27, 2014 | 7.119 | 7.128 | 7.093 | 7.132 | 183,323 | +0.00(+0.06%) |
Oct 24, 2014 | 7.111 | 7.145 | 7.055 | 7.128 | 85,406 | +0.00(+0.06%) |
Oct 23, 2014 | 7.183 | 7.183 | 7.119 | 7.123 | 176,971 | -0.01(-0.18%) |
Oct 22, 2014 | 7.149 | 7.200 | 7.136 | 7.136 | 114,023 | -0.03(-0.36%) |
Oct 21, 2014 | 7.170 | 7.170 | 7.162 | 7.162 | 195,383 | +0.02(+0.22%) |
Oct 20, 2014 | 7.125 | 7.136 | 7.125 | 7.146 | 254,543 | +0.02(+0.30%) |
Oct 17, 2014 | 7.074 | 7.125 | 7.036 | 7.125 | 111,958 | +0.08(+1.08%) |
Oct 16, 2014 | 6.993 | 7.082 | 6.993 | 7.049 | 296,467 | +0.02(+0.24%) |
Oct 15, 2014 | 7.120 | 7.120 | 6.900 | 7.032 | 515,455 | -0.10(-1.37%) |
Oct 14, 2014 | 7.197 | 7.241 | 7.116 | 7.129 | 128,898 | -0.08(-1.12%) |
Oct 13, 2014 | 7.252 | 7.269 | 7.167 | 7.209 | 185,879 | -0.05(-0.70%) |
Oct 10, 2014 | 7.277 | 7.290 | 7.218 | 7.260 | 110,884 | -0.02(-0.23%) |
Oct 09, 2014 | 7.286 | 7.303 | 7.235 | 7.277 | 84,864 | -0.03(-0.41%) |
Oct 08, 2014 | 7.281 | 7.307 | 7.264 | 7.307 | 114,944 | +0.04(+0.52%) |
Oct 07, 2014 | 7.226 | 7.290 | 7.218 | 7.269 | 155,135 | +0.03(+0.47%) |
Oct 06, 2014 | 7.239 | 7.277 | 7.218 | 7.235 | 75,736 | -0.02(-0.29%) |
Oct 03, 2014 | 7.205 | 7.264 | 7.180 | 7.256 | 58,693 | +0.06(+0.82%) |
Oct 02, 2014 | 7.218 | 7.273 | 7.192 | 7.197 | 107,423 | -0.02(-0.29%) |