Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.891 | 7.478 | 6.891 | 7.455 | 4,354,762 | +0.45(+6.36%) |
Sep 29, 2015 | 6.873 | 7.210 | 6.864 | 7.009 | 3,076,544 | +0.29(+4.34%) |
Sep 28, 2015 | 7.064 | 7.073 | 6.663 | 6.718 | 4,499,903 | -0.62(-8.44%) |
Sep 25, 2015 | 7.465 | 7.492 | 7.119 | 7.337 | 4,319,672 | -0.29(-3.82%) |
Sep 24, 2015 | 7.355 | 7.692 | 7.337 | 7.628 | 4,045,599 | +0.48(+6.75%) |
Sep 23, 2015 | 7.446 | 7.501 | 7.119 | 7.146 | 2,621,951 | -0.28(-3.80%) |
Sep 22, 2015 | 7.364 | 7.583 | 7.273 | 7.428 | 3,085,813 | -0.19(-2.51%) |
Sep 21, 2015 | 7.501 | 7.792 | 7.437 | 7.619 | 3,735,226 | -0.12(-1.53%) |
Sep 18, 2015 | 7.692 | 7.829 | 7.546 | 7.738 | 7,020,890 | +0.23(+3.03%) |
Sep 17, 2015 | 7.273 | 7.560 | 7.146 | 7.510 | 7,484,597 | +0.27(+3.77%) |
Sep 16, 2015 | 7.046 | 7.292 | 7.046 | 7.237 | 6,395,679 | +0.37(+5.44%) |
Sep 15, 2015 | 6.673 | 7.036 | 6.663 | 6.864 | 3,890,486 | +0.18(+2.72%) |
Sep 14, 2015 | 6.709 | 6.882 | 6.545 | 6.682 | 3,144,087 | -0.04(-0.54%) |
Sep 11, 2015 | 6.682 | 6.745 | 6.217 | 6.718 | 5,176,328 | -0.22(-3.15%) |
Sep 10, 2015 | 6.927 | 7.109 | 6.868 | 6.937 | 3,686,962 | +0.10(+1.46%) |
Sep 09, 2015 | 6.973 | 7.096 | 6.764 | 6.836 | 3,211,525 | -0.26(-3.72%) |
Sep 08, 2015 | 6.918 | 7.237 | 6.827 | 7.100 | 3,928,761 | +0.18(+2.63%) |
Sep 04, 2015 | 6.836 | 6.918 | 6.918 | 6.918 | 2,420,171 | -0.06(-0.91%) |
Sep 03, 2015 | 6.782 | 7.301 | 6.764 | 6.982 | 3,712,725 | +0.05(+0.79%) |
Sep 02, 2015 | 6.918 | 7.032 | 6.714 | 6.927 | 2,975,603 | +0.00(+0.00%) |
Sep 01, 2015 | 7.510 | 7.619 | 6.900 | 6.927 | 4,581,723 | -0.46(-6.28%) |
Aug 31, 2015 | 7.137 | 7.428 | 6.909 | 7.392 | 5,097,601 | +0.00(+0.00%) |
Aug 28, 2015 | 7.046 | 7.465 | 6.982 | 7.392 | 6,038,943 | +0.46(+6.70%) |
Aug 27, 2015 | 6.527 | 6.946 | 6.481 | 6.927 | 7,899,915 | +0.39(+5.99%) |
Aug 26, 2015 | 6.891 | 6.918 | 6.477 | 6.536 | 6,109,726 | -0.47(-6.75%) |
Aug 25, 2015 | 7.692 | 7.701 | 6.955 | 7.009 | 6,524,776 | -0.55(-7.23%) |
Aug 24, 2015 | 7.282 | 8.129 | 7.228 | 7.556 | 13,972,760 | +0.15(+2.09%) |
Aug 21, 2015 | 8.029 | 8.084 | 7.282 | 7.401 | 8,567,874 | -0.15(-1.93%) |
Aug 20, 2015 | 7.191 | 7.801 | 7.146 | 7.546 | 9,188,254 | +0.75(+10.98%) |
Aug 19, 2015 | 6.245 | 6.891 | 6.245 | 6.800 | 6,781,403 | +0.66(+10.67%) |
Aug 18, 2015 | 6.026 | 6.226 | 5.972 | 6.145 | 3,090,012 | +0.02(+0.30%) |
Aug 17, 2015 | 6.008 | 6.190 | 5.935 | 6.126 | 4,082,458 | +0.44(+7.68%) |
Aug 14, 2015 | 5.908 | 5.972 | 5.671 | 5.689 | 2,203,836 | -0.05(-0.79%) |
Aug 13, 2015 | 5.990 | 6.099 | 5.694 | 5.735 | 4,133,349 | -0.59(-9.35%) |
Aug 12, 2015 | 5.908 | 6.363 | 5.908 | 6.327 | 6,000,926 | +0.52(+8.93%) |
Aug 11, 2015 | 5.726 | 5.826 | 5.526 | 5.808 | 3,755,513 | +0.08(+1.43%) |
Aug 10, 2015 | 5.262 | 5.735 | 5.198 | 5.726 | 3,840,195 | +0.51(+9.77%) |
Aug 07, 2015 | 5.362 | 5.516 | 5.171 | 5.216 | 3,255,512 | -0.09(-1.72%) |
Aug 06, 2015 | 5.225 | 5.453 | 5.171 | 5.307 | 3,231,495 | +0.14(+2.64%) |
Aug 05, 2015 | 5.353 | 5.425 | 5.134 | 5.171 | 2,470,631 | -0.09(-1.73%) |
Aug 04, 2015 | 5.389 | 5.457 | 5.157 | 5.262 | 3,239,580 | -0.12(-2.20%) |
Aug 03, 2015 | 5.462 | 5.476 | 5.325 | 5.380 | 3,436,661 | -0.19(-3.43%) |
Jul 31, 2015 | 5.699 | 5.762 | 5.489 | 5.571 | 3,312,774 | +0.05(+0.82%) |
Jul 30, 2015 | 5.617 | 5.735 | 5.498 | 5.526 | 4,845,700 | -0.36(-6.18%) |
Jul 29, 2015 | 5.644 | 5.963 | 5.553 | 5.890 | 4,464,672 | +0.14(+2.37%) |
Jul 28, 2015 | 5.817 | 5.917 | 5.694 | 5.753 | 3,637,881 | -0.04(-0.63%) |
Jul 27, 2015 | 6.054 | 6.226 | 5.726 | 5.790 | 5,831,924 | -0.38(-6.19%) |
Jul 24, 2015 | 5.644 | 6.190 | 5.571 | 6.172 | 8,439,015 | +0.21(+3.51%) |
Jul 23, 2015 | 6.263 | 6.327 | 5.890 | 5.963 | 4,366,409 | -0.18(-2.96%) |
Jul 22, 2015 | 6.072 | 6.254 | 6.008 | 6.145 | 3,826,127 | -0.07(-1.17%) |
Jul 21, 2015 | 6.254 | 6.377 | 6.131 | 6.217 | 3,460,845 | +0.08(+1.34%) |
Jul 20, 2015 | 6.336 | 6.445 | 6.099 | 6.135 | 6,387,580 | -0.68(-10.01%) |
Jul 17, 2015 | 7.173 | 7.210 | 6.791 | 6.818 | 4,387,372 | -0.44(-6.02%) |
Jul 16, 2015 | 7.273 | 7.373 | 7.228 | 7.255 | 1,474,530 | -0.13(-1.73%) |
Jul 15, 2015 | 7.519 | 7.619 | 7.355 | 7.383 | 2,216,069 | -0.15(-1.93%) |
Jul 14, 2015 | 7.537 | 7.637 | 7.501 | 7.528 | 2,070,208 | +0.15(+1.97%) |
Jul 13, 2015 | 7.292 | 7.419 | 7.164 | 7.383 | 2,356,710 | +0.01(+0.12%) |
Jul 10, 2015 | 7.465 | 7.519 | 7.319 | 7.373 | 1,923,926 | -0.08(-1.10%) |
Jul 09, 2015 | 7.510 | 7.583 | 7.364 | 7.455 | 1,520,888 | +0.11(+1.49%) |
Jul 08, 2015 | 7.701 | 7.792 | 7.310 | 7.346 | 2,970,386 | -0.31(-4.04%) |
Jul 07, 2015 | 7.838 | 7.892 | 7.606 | 7.656 | 3,733,801 | -0.40(-4.97%) |
Jul 06, 2015 | 7.883 | 8.165 | 7.856 | 8.056 | 2,683,301 | +0.04(+0.45%) |
Jul 02, 2015 | 7.674 | 8.020 | 8.020 | 8.020 | 3,402,697 | +0.33(+4.26%) |
Jul 01, 2015 | 8.038 | 8.038 | 7.619 | 7.692 | 2,773,150 | -0.46(-5.59%) |
Jun 30, 2015 | 8.175 | 8.379 | 8.093 | 8.147 | 3,169,767 | -0.16(-1.97%) |
Jun 29, 2015 | 8.338 | 8.443 | 8.275 | 8.311 | 1,666,248 | +0.02(+0.22%) |
Jun 26, 2015 | 8.175 | 8.352 | 8.165 | 8.293 | 1,927,031 | +0.08(+1.00%) |
Jun 25, 2015 | 8.229 | 8.311 | 8.156 | 8.211 | 1,698,252 | +0.05(+0.67%) |
Jun 24, 2015 | 8.147 | 8.229 | 8.065 | 8.156 | 2,092,781 | +0.02(+0.22%) |
Jun 23, 2015 | 8.120 | 8.293 | 8.084 | 8.138 | 2,913,746 | -0.04(-0.45%) |
Jun 22, 2015 | 8.348 | 8.384 | 8.165 | 8.175 | 3,148,078 | -0.26(-3.13%) |
Jun 19, 2015 | 8.821 | 8.873 | 8.411 | 8.439 | 9,735,984 | -0.30(-3.44%) |
Jun 18, 2015 | 8.557 | 8.803 | 8.557 | 8.739 | 4,351,601 | +0.37(+4.46%) |
Jun 17, 2015 | 8.084 | 8.393 | 7.983 | 8.366 | 3,378,838 | +0.25(+3.14%) |
Jun 16, 2015 | 8.129 | 8.234 | 8.038 | 8.111 | 2,507,922 | -0.10(-1.22%) |
Jun 15, 2015 | 8.102 | 8.266 | 7.974 | 8.211 | 4,010,177 | -0.04(-0.44%) |
Jun 12, 2015 | 8.366 | 8.438 | 8.247 | 8.247 | 2,732,464 | +0.05(+0.67%) |
Jun 11, 2015 | 8.593 | 8.602 | 8.175 | 8.193 | 2,537,044 | -0.41(-4.76%) |
Jun 10, 2015 | 8.794 | 8.803 | 8.520 | 8.602 | 3,364,258 | +0.14(+1.61%) |
Jun 09, 2015 | 8.721 | 8.794 | 8.411 | 8.466 | 5,469,290 | +0.53(+6.65%) |
Jun 08, 2015 | 7.920 | 7.938 | 7.674 | 7.938 | 3,021,301 | +0.00(+0.00%) |
Jun 05, 2015 | 7.874 | 8.075 | 7.847 | 7.938 | 2,355,257 | -0.12(-1.47%) |
Jun 04, 2015 | 8.084 | 8.175 | 7.929 | 8.056 | 5,980,212 | -0.33(-3.91%) |
Jun 03, 2015 | 8.539 | 8.539 | 8.297 | 8.384 | 2,925,860 | -0.17(-2.02%) |
Jun 02, 2015 | 8.530 | 8.657 | 8.466 | 8.557 | 2,175,151 | +0.03(+0.32%) |
Jun 01, 2015 | 8.794 | 8.844 | 8.448 | 8.530 | 2,428,631 | -0.19(-2.19%) |
May 29, 2015 | 8.775 | 8.853 | 8.675 | 8.721 | 2,050,453 | -0.02(-0.21%) |
May 28, 2015 | 8.502 | 8.775 | 8.493 | 8.739 | 3,572,973 | +0.16(+1.91%) |
May 27, 2015 | 8.539 | 8.666 | 8.484 | 8.575 | 3,453,395 | -0.16(-1.87%) |
May 26, 2015 | 8.848 | 8.848 | 8.666 | 8.739 | 3,293,179 | -0.33(-3.61%) |
May 22, 2015 | 9.340 | 9.067 | 9.067 | 9.067 | 2,753,356 | -0.25(-2.73%) |
May 21, 2015 | 9.394 | 9.495 | 9.303 | 9.322 | 2,055,587 | -0.10(-1.06%) |
May 20, 2015 | 9.522 | 9.586 | 9.394 | 9.422 | 2,511,816 | -0.06(-0.67%) |
May 19, 2015 | 9.631 | 9.722 | 9.463 | 9.485 | 3,811,593 | -0.46(-4.58%) |
May 18, 2015 | 10.04 | 10.10 | 9.859 | 9.941 | 2,415,363 | -0.05(-0.55%) |
May 15, 2015 | 9.959 | 10.26 | 9.922 | 9.995 | 4,259,772 | -0.36(-3.52%) |
May 14, 2015 | 10.30 | 10.69 | 10.27 | 10.36 | 2,975,564 | +0.16(+1.61%) |
May 13, 2015 | 10.31 | 10.38 | 10.16 | 10.20 | 4,434,106 | +0.07(+0.72%) |
May 12, 2015 | 10.11 | 10.23 | 9.995 | 10.12 | 2,909,509 | -0.02(-0.18%) |
May 11, 2015 | 10.39 | 10.54 | 9.977 | 10.14 | 3,331,725 | -0.11(-1.07%) |
May 08, 2015 | 10.10 | 10.42 | 9.991 | 10.25 | 3,506,255 | +0.02(+0.18%) |
May 07, 2015 | 9.813 | 10.24 | 9.795 | 10.23 | 4,931,548 | +0.07(+0.72%) |
May 06, 2015 | 10.60 | 10.64 | 10.10 | 10.16 | 3,047,206 | -0.30(-2.87%) |
May 05, 2015 | 10.68 | 10.74 | 10.35 | 10.46 | 2,513,347 | +0.02(+0.17%) |
May 04, 2015 | 10.54 | 10.68 | 10.40 | 10.44 | 2,735,706 | +0.04(+0.35%) |
May 01, 2015 | 10.09 | 10.46 | 10.08 | 10.40 | 2,269,785 | +0.09(+0.88%) |
Apr 30, 2015 | 10.17 | 10.38 | 10.00 | 10.31 | 3,585,168 | -0.26(-2.50%) |
Apr 29, 2015 | 10.40 | 10.74 | 10.28 | 10.58 | 3,612,179 | +0.17(+1.66%) |
Apr 28, 2015 | 10.20 | 10.46 | 10.15 | 10.40 | 4,881,331 | +0.46(+4.57%) |
Apr 27, 2015 | 9.995 | 10.26 | 9.886 | 9.950 | 4,831,563 | +0.25(+2.63%) |
Apr 24, 2015 | 9.904 | 9.986 | 9.658 | 9.695 | 4,490,665 | -0.43(-4.23%) |
Apr 23, 2015 | 10.04 | 10.25 | 9.922 | 10.12 | 3,207,994 | +0.04(+0.36%) |
Apr 22, 2015 | 10.37 | 10.48 | 10.08 | 10.09 | 3,293,803 | -0.42(-3.99%) |
Apr 21, 2015 | 10.32 | 10.60 | 10.30 | 10.50 | 3,265,588 | +0.00(+0.00%) |
Apr 20, 2015 | 10.30 | 10.54 | 10.26 | 10.50 | 10,834,586 | +0.12(+1.14%) |
Apr 17, 2015 | 10.21 | 10.49 | 10.19 | 10.39 | 3,888,499 | +0.12(+1.15%) |
Apr 16, 2015 | 10.48 | 10.48 | 10.05 | 10.27 | 5,359,198 | -0.13(-1.23%) |
Apr 15, 2015 | 9.850 | 10.43 | 9.840 | 10.40 | 5,770,860 | +0.49(+4.96%) |
Apr 14, 2015 | 9.513 | 9.950 | 9.495 | 9.904 | 4,223,620 | +0.51(+5.43%) |
Apr 13, 2015 | 9.413 | 9.540 | 9.294 | 9.394 | 2,765,989 | +0.07(+0.78%) |
Apr 10, 2015 | 8.939 | 9.322 | 8.894 | 9.322 | 3,412,469 | +0.66(+7.56%) |
Apr 09, 2015 | 8.730 | 8.835 | 8.648 | 8.666 | 2,175,424 | -0.21(-2.36%) |
Apr 08, 2015 | 9.112 | 9.240 | 8.821 | 8.876 | 3,754,298 | -0.15(-1.71%) |
Apr 07, 2015 | 9.176 | 9.340 | 8.994 | 9.030 | 4,591,222 | -0.13(-1.39%) |
Apr 06, 2015 | 8.894 | 9.240 | 8.866 | 9.158 | 4,258,106 | +0.58(+6.79%) |
Apr 02, 2015 | 8.939 | 8.575 | 8.575 | 8.575 | 4,745,540 | -0.22(-2.48%) |
Apr 01, 2015 | 8.593 | 8.894 | 8.566 | 8.794 | 4,222,122 | +0.29(+3.43%) |
Mar 31, 2015 | 8.748 | 8.912 | 8.443 | 8.502 | 2,971,049 | -0.13(-1.48%) |
Mar 30, 2015 | 8.739 | 8.812 | 8.612 | 8.630 | 2,977,106 | -0.35(-3.85%) |
Mar 27, 2015 | 8.976 | 9.158 | 8.821 | 8.976 | 2,720,961 | -0.22(-2.38%) |
Mar 26, 2015 | 9.495 | 9.567 | 8.994 | 9.194 | 4,437,595 | +0.15(+1.61%) |
Mar 25, 2015 | 9.203 | 9.294 | 9.030 | 9.048 | 2,667,861 | -0.02(-0.20%) |
Mar 24, 2015 | 9.139 | 9.235 | 8.962 | 9.067 | 3,061,266 | -0.03(-0.30%) |
Mar 23, 2015 | 8.976 | 9.176 | 8.967 | 9.094 | 3,705,487 | +0.14(+1.52%) |
Mar 20, 2015 | 8.675 | 9.089 | 8.657 | 8.957 | 7,542,657 | +0.40(+4.68%) |
Mar 19, 2015 | 8.630 | 8.666 | 8.320 | 8.557 | 3,084,651 | -0.15(-1.78%) |
Mar 18, 2015 | 8.084 | 8.794 | 8.065 | 8.712 | 4,764,857 | +0.65(+8.01%) |
Mar 17, 2015 | 7.920 | 8.229 | 7.838 | 8.065 | 2,899,698 | +0.05(+0.68%) |
Mar 16, 2015 | 7.892 | 8.093 | 7.783 | 8.011 | 3,317,429 | +0.15(+1.85%) |
Mar 13, 2015 | 8.074 | 8.129 | 7.678 | 7.865 | 3,343,115 | -0.37(-4.53%) |
Mar 12, 2015 | 8.411 | 8.448 | 8.129 | 8.238 | 2,503,050 | -0.25(-3.00%) |
Mar 11, 2015 | 8.193 | 8.520 | 8.056 | 8.493 | 3,001,288 | +0.33(+4.01%) |
Mar 10, 2015 | 8.175 | 8.516 | 8.093 | 8.165 | 3,768,652 | -0.15(-1.75%) |
Mar 09, 2015 | 8.730 | 8.766 | 8.284 | 8.311 | 3,645,394 | -0.39(-4.50%) |
Mar 06, 2015 | 9.094 | 9.121 | 8.675 | 8.703 | 4,605,175 | -0.66(-7.09%) |
Mar 05, 2015 | 9.540 | 9.686 | 9.349 | 9.367 | 1,715,039 | -0.18(-1.91%) |
Mar 04, 2015 | 9.749 | 9.649 | 9.476 | 9.549 | 2,349,382 | -0.10(-1.04%) |
Mar 03, 2015 | 10.02 | 10.10 | 9.613 | 9.649 | 2,704,233 | -0.27(-2.75%) |
Mar 02, 2015 | 10.28 | 10.35 | 9.850 | 9.922 | 2,767,441 | -0.34(-3.28%) |
Feb 27, 2015 | 10.30 | 10.44 | 10.22 | 10.26 | 2,351,453 | +0.10(+0.99%) |
Feb 26, 2015 | 10.34 | 10.35 | 10.14 | 10.16 | 3,319,459 | -0.03(-0.27%) |
Feb 25, 2015 | 10.35 | 10.39 | 10.10 | 10.19 | 2,799,648 | +0.07(+0.72%) |
Feb 24, 2015 | 10.16 | 10.40 | 10.08 | 10.11 | 3,157,857 | -0.22(-2.11%) |
Feb 23, 2015 | 10.28 | 10.59 | 10.10 | 10.33 | 3,527,881 | -0.11(-1.05%) |
Feb 20, 2015 | 10.66 | 10.82 | 10.43 | 10.44 | 3,592,162 | -0.09(-0.86%) |
Feb 19, 2015 | 10.94 | 10.96 | 10.49 | 10.53 | 4,051,902 | -0.40(-3.66%) |
Feb 18, 2015 | 10.69 | 11.02 | 10.59 | 10.93 | 3,751,976 | +0.17(+1.61%) |
Feb 17, 2015 | 10.86 | 10.92 | 10.71 | 10.76 | 2,952,024 | -0.46(-4.14%) |
Feb 13, 2015 | 11.12 | 11.22 | 11.22 | 11.22 | 3,855,181 | +0.33(+3.01%) |
Feb 12, 2015 | 10.97 | 11.05 | 10.74 | 10.90 | 5,195,194 | +0.09(+0.84%) |
Feb 11, 2015 | 11.02 | 11.09 | 10.78 | 10.81 | 2,980,917 | -0.32(-2.86%) |
Feb 10, 2015 | 11.01 | 11.22 | 10.87 | 11.12 | 2,896,429 | -0.19(-1.69%) |
Feb 09, 2015 | 11.14 | 11.37 | 11.12 | 11.32 | 3,730,182 | +0.15(+1.39%) |
Feb 06, 2015 | 11.03 | 11.41 | 10.99 | 11.16 | 4,489,059 | -0.66(-5.62%) |
Feb 05, 2015 | 11.52 | 11.83 | 11.50 | 11.82 | 2,259,297 | +0.21(+1.80%) |
Feb 04, 2015 | 11.50 | 11.72 | 11.32 | 11.62 | 5,569,611 | -0.03(-0.23%) |
Feb 03, 2015 | 11.75 | 11.94 | 11.46 | 11.64 | 6,041,722 | +0.02(+0.16%) |
Feb 02, 2015 | 10.95 | 11.72 | 10.88 | 11.62 | 6,024,966 | +0.35(+3.15%) |
Jan 30, 2015 | 10.63 | 11.27 | 10.59 | 11.27 | 6,232,892 | +0.86(+8.22%) |
Jan 29, 2015 | 10.24 | 10.47 | 10.12 | 10.41 | 3,589,128 | +0.04(+0.35%) |
Jan 28, 2015 | 10.31 | 10.65 | 10.21 | 10.38 | 4,663,867 | -0.22(-2.06%) |
Jan 27, 2015 | 9.968 | 10.65 | 9.959 | 10.60 | 4,871,725 | +0.66(+6.59%) |
Jan 26, 2015 | 9.713 | 9.950 | 9.604 | 9.941 | 4,836,072 | +0.00(+0.00%) |
Jan 23, 2015 | 10.19 | 10.19 | 9.813 | 9.941 | 4,578,566 | -0.40(-3.87%) |
Jan 22, 2015 | 10.56 | 10.68 | 10.21 | 10.34 | 5,825,983 | -0.05(-0.53%) |
Jan 21, 2015 | 10.64 | 10.81 | 10.19 | 10.40 | 7,824,086 | -0.13(-1.21%) |
Jan 20, 2015 | 10.58 | 10.66 | 10.33 | 10.52 | 5,827,383 | +0.52(+5.19%) |
Jan 16, 2015 | 10.03 | 10.42 | 9.900 | 10.00 | 5,847,689 | -0.04(-0.36%) |
Jan 15, 2015 | 10.04 | 10.30 | 9.945 | 10.04 | 8,050,481 | +0.56(+5.85%) |
Jan 14, 2015 | 9.749 | 9.804 | 9.234 | 9.485 | 5,334,194 | -0.04(-0.38%) |
Jan 13, 2015 | 10.09 | 10.11 | 9.385 | 9.522 | 6,615,220 | -0.28(-2.88%) |
Jan 12, 2015 | 9.322 | 9.959 | 9.276 | 9.804 | 6,030,065 | +0.57(+6.21%) |
Jan 09, 2015 | 8.866 | 9.240 | 8.866 | 9.231 | 4,369,095 | +0.52(+5.96%) |
Jan 08, 2015 | 8.812 | 9.120 | 8.648 | 8.712 | 3,901,003 | +0.01(+0.10%) |
Jan 07, 2015 | 8.648 | 8.976 | 8.511 | 8.703 | 4,291,353 | -0.16(-1.85%) |
Jan 06, 2015 | 8.493 | 8.921 | 8.424 | 8.866 | 7,333,573 | +0.52(+6.22%) |
Jan 05, 2015 | 8.129 | 8.348 | 7.920 | 8.348 | 4,280,541 | +0.36(+4.44%) |
Jan 02, 2015 | 7.765 | 8.011 | 7.656 | 7.992 | 2,943,544 | +0.07(+0.92%) |
Dec 31, 2014 | 7.820 | 7.920 | 7.920 | 7.920 | 2,740,503 | -0.05(-0.57%) |
Dec 30, 2014 | 7.865 | 8.156 | 7.865 | 7.965 | 4,083,267 | +0.32(+4.17%) |
Dec 29, 2014 | 7.938 | 7.947 | 7.574 | 7.647 | 2,695,542 | -0.31(-3.89%) |
Dec 26, 2014 | 7.810 | 8.056 | 7.729 | 7.956 | 3,359,097 | +0.32(+4.17%) |
Dec 24, 2014 | 7.319 | 7.637 | 7.637 | 7.637 | 2,214,197 | +0.22(+2.94%) |
Dec 23, 2014 | 7.292 | 7.856 | 7.292 | 7.419 | 4,488,822 | +0.11(+1.49%) |
Dec 22, 2014 | 7.938 | 7.938 | 7.237 | 7.310 | 5,743,809 | -0.64(-8.02%) |
Dec 19, 2014 | 7.874 | 8.011 | 7.738 | 7.947 | 18,103,186 | +0.05(+0.58%) |
Dec 18, 2014 | 7.747 | 7.956 | 7.604 | 7.901 | 5,116,434 | +0.47(+6.37%) |
Dec 17, 2014 | 7.028 | 7.460 | 7.028 | 7.428 | 6,224,101 | +0.58(+8.51%) |
Dec 16, 2014 | 7.037 | 7.173 | 6.782 | 6.846 | 5,193,484 | +0.04(+0.53%) |
Dec 15, 2014 | 7.392 | 7.546 | 6.809 | 6.809 | 5,762,233 | -0.66(-8.89%) |
Dec 12, 2014 | 7.474 | 7.656 | 7.319 | 7.474 | 4,585,519 | -0.05(-0.73%) |
Dec 11, 2014 | 7.610 | 7.829 | 7.401 | 7.528 | 4,680,665 | -0.17(-2.25%) |
Dec 10, 2014 | 8.147 | 8.303 | 7.683 | 7.701 | 5,481,674 | -0.56(-6.83%) |
Dec 09, 2014 | 8.047 | 8.439 | 8.011 | 8.266 | 5,325,789 | +0.38(+4.85%) |
Dec 08, 2014 | 7.774 | 8.002 | 7.465 | 7.883 | 4,863,922 | +0.13(+1.64%) |
Dec 05, 2014 | 7.874 | 7.938 | 7.692 | 7.756 | 3,157,441 | -0.26(-3.29%) |
Dec 04, 2014 | 8.193 | 8.320 | 7.983 | 8.020 | 3,141,052 | -0.26(-3.19%) |
Dec 03, 2014 | 8.175 | 8.429 | 8.175 | 8.284 | 3,855,064 | +0.23(+2.82%) |
Dec 02, 2014 | 8.202 | 8.429 | 7.974 | 8.056 | 3,797,777 | -0.45(-5.25%) |
Dec 01, 2014 | 7.974 | 8.593 | 7.947 | 8.502 | 4,373,916 | +0.71(+9.11%) |
Nov 28, 2014 | 8.402 | 8.411 | 7.792 | 7.792 | 3,184,475 | -1.07(-12.11%) |
Nov 26, 2014 | 8.985 | 8.866 | 8.866 | 8.866 | 2,811,578 | -0.21(-2.31%) |
Nov 25, 2014 | 8.675 | 9.094 | 8.675 | 9.076 | 2,900,159 | +0.37(+4.29%) |
Nov 24, 2014 | 8.848 | 8.894 | 8.593 | 8.703 | 2,754,601 | -0.30(-3.34%) |
Nov 21, 2014 | 9.039 | 9.294 | 8.794 | 9.003 | 5,145,090 | +0.29(+3.34%) |
Nov 20, 2014 | 8.657 | 8.976 | 8.475 | 8.712 | 4,230,936 | +0.21(+2.46%) |
Nov 19, 2014 | 9.176 | 9.240 | 8.475 | 8.502 | 8,087,157 | -0.85(-9.06%) |
Nov 18, 2014 | 8.912 | 9.394 | 8.830 | 9.349 | 6,657,344 | +0.56(+6.31%) |
Nov 17, 2014 | 8.357 | 8.844 | 8.247 | 8.794 | 4,329,281 | +0.09(+1.05%) |
Nov 14, 2014 | 7.783 | 8.766 | 7.647 | 8.703 | 7,196,692 | +0.76(+9.63%) |
Nov 13, 2014 | 8.111 | 8.256 | 7.874 | 7.938 | 3,237,951 | -0.25(-3.11%) |
Nov 12, 2014 | 8.411 | 8.539 | 8.020 | 8.193 | 3,674,485 | -0.16(-1.96%) |
Nov 11, 2014 | 8.129 | 8.539 | 8.084 | 8.357 | 2,314,747 | +0.30(+3.73%) |
Nov 10, 2014 | 8.648 | 8.712 | 8.011 | 8.056 | 5,209,221 | -0.88(-9.88%) |
Nov 07, 2014 | 8.384 | 8.976 | 8.266 | 8.939 | 5,066,421 | +0.72(+8.75%) |
Nov 06, 2014 | 8.102 | 8.436 | 8.102 | 8.220 | 4,854,219 | +0.20(+2.50%) |
Nov 05, 2014 | 7.965 | 8.520 | 7.938 | 8.020 | 4,370,387 | -0.24(-2.87%) |
Nov 04, 2014 | 8.903 | 8.912 | 8.211 | 8.256 | 5,654,646 | -0.96(-10.38%) |
Nov 03, 2014 | 8.247 | 9.358 | 8.193 | 9.212 | 9,458,220 | +1.68(+22.37%) |
Oct 31, 2014 | 7.419 | 7.829 | 7.346 | 7.528 | 8,600,345 | -0.18(-2.36%) |
Oct 30, 2014 | 8.220 | 8.266 | 7.710 | 7.710 | 6,617,785 | -0.67(-8.03%) |
Oct 29, 2014 | 8.621 | 8.739 | 8.375 | 8.384 | 4,005,094 | -0.29(-3.36%) |
Oct 28, 2014 | 8.675 | 8.775 | 8.593 | 8.675 | 3,555,175 | +0.17(+2.03%) |
Oct 27, 2014 | 8.575 | 8.684 | 8.684 | 8.502 | 1,848,843 | -0.18(-2.10%) |
Oct 24, 2014 | 8.739 | 8.825 | 8.630 | 8.684 | 2,768,972 | -0.11(-1.24%) |
Oct 23, 2014 | 8.721 | 8.903 | 8.630 | 8.794 | 3,330,270 | +0.06(+0.73%) |
Oct 22, 2014 | 9.058 | 9.112 | 8.730 | 8.730 | 3,517,551 | -0.48(-5.24%) |
Oct 21, 2014 | 9.185 | 9.322 | 9.149 | 9.212 | 2,501,535 | +0.11(+1.20%) |
Oct 20, 2014 | 9.212 | 9.240 | 8.848 | 9.103 | 4,024,719 | -0.02(-0.20%) |
Oct 17, 2014 | 9.595 | 9.640 | 9.094 | 9.121 | 3,361,014 | -0.39(-4.11%) |
Oct 16, 2014 | 9.276 | 9.640 | 9.176 | 9.513 | 3,159,135 | +0.24(+2.55%) |
Oct 15, 2014 | 9.886 | 9.968 | 9.185 | 9.276 | 6,065,791 | -0.64(-6.43%) |
Oct 14, 2014 | 10.03 | 10.16 | 9.772 | 9.913 | 2,626,139 | -0.15(-1.45%) |
Oct 13, 2014 | 9.968 | 10.39 | 9.968 | 10.06 | 2,558,598 | +0.24(+2.41%) |
Oct 10, 2014 | 10.15 | 10.38 | 9.786 | 9.822 | 2,947,163 | -0.36(-3.57%) |
Oct 09, 2014 | 10.72 | 10.77 | 9.950 | 10.19 | 5,331,441 | -0.45(-4.20%) |
Oct 08, 2014 | 10.21 | 10.77 | 9.622 | 10.63 | 4,588,115 | +0.49(+4.85%) |
Oct 07, 2014 | 10.65 | 10.73 | 10.13 | 10.14 | 2,643,261 | -0.47(-4.46%) |
Oct 06, 2014 | 10.42 | 10.67 | 10.36 | 10.61 | 2,100,985 | +0.43(+4.20%) |
Oct 03, 2014 | 10.33 | 10.50 | 10.15 | 10.19 | 4,157,703 | -0.73(-6.67%) |
Oct 02, 2014 | 10.92 | 10.99 | 10.64 | 10.91 | 2,093,306 | -0.01(-0.08%) |