Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1.290 | 1.290 | 1.213 | 1.199 | 1,032,805 | -0.10(-7.69%) |
Jul 30, 2015 | 1.308 | 1.353 | 1.253 | 1.299 | 622,884 | -0.02(-1.38%) |
Jul 29, 2015 | 1.199 | 1.371 | 1.199 | 1.317 | 898,147 | +0.08(+6.62%) |
Jul 28, 2015 | 1.144 | 1.253 | 1.117 | 1.235 | 681,756 | +0.07(+6.25%) |
Jul 27, 2015 | 1.262 | 1.281 | 1.153 | 1.163 | 791,724 | -0.14(-10.49%) |
Jul 24, 2015 | 1.290 | 1.299 | 1.263 | 1.299 | 555,987 | -0.01(-0.69%) |
Jul 23, 2015 | 1.390 | 1.417 | 1.272 | 1.308 | 671,707 | -0.11(-7.69%) |
Jul 22, 2015 | 1.362 | 1.435 | 1.326 | 1.417 | 907,874 | +0.00(+0.00%) |
Jul 21, 2015 | 1.517 | 1.558 | 1.408 | 1.417 | 1,141,432 | -0.06(-4.29%) |
Jul 20, 2015 | 1.499 | 1.499 | 1.317 | 1.480 | 2,505,164 | +0.23(+18.12%) |
Jul 17, 2015 | 1.253 | 1.272 | 1.108 | 1.253 | 3,300,470 | -0.05(-4.17%) |
Jul 16, 2015 | 1.417 | 1.426 | 1.281 | 1.308 | 1,544,706 | -0.09(-6.49%) |
Jul 15, 2015 | 1.499 | 1.553 | 1.381 | 1.399 | 1,218,013 | -0.10(-6.67%) |
Jul 14, 2015 | 1.508 | 1.599 | 1.499 | 1.499 | 759,092 | -0.05(-3.51%) |
Jul 13, 2015 | 1.571 | 1.589 | 1.444 | 1.553 | 1,342,236 | -0.04(-2.29%) |
Jul 10, 2015 | 1.635 | 1.653 | 1.562 | 1.589 | 533,996 | -0.05(-3.32%) |
Jul 09, 2015 | 1.708 | 1.735 | 1.635 | 1.644 | 1,048,747 | -0.04(-2.16%) |
Jul 08, 2015 | 1.726 | 1.767 | 1.553 | 1.680 | 2,642,529 | -0.07(-4.15%) |
Jul 07, 2015 | 1.717 | 1.817 | 1.635 | 1.753 | 2,419,181 | -0.01(-0.52%) |
Jul 06, 2015 | 1.880 | 1.898 | 1.753 | 1.762 | 1,577,967 | -0.16(-8.49%) |
Jul 02, 2015 | 1.871 | 1.926 | 1.926 | 1.926 | 1,954,718 | +0.09(+4.95%) |
Jul 01, 2015 | 1.944 | 1.966 | 1.835 | 1.835 | 1,195,437 | -0.11(-5.61%) |
Jun 30, 2015 | 1.971 | 2.025 | 1.935 | 1.944 | 1,137,038 | -0.04(-1.84%) |
Jun 29, 2015 | 2.044 | 2.116 | 1.980 | 1.980 | 774,606 | -0.13(-6.03%) |
Jun 26, 2015 | 2.125 | 2.289 | 2.080 | 2.107 | 5,465,823 | -0.03(-1.28%) |
Jun 25, 2015 | 2.134 | 2.216 | 2.125 | 2.134 | 993,006 | -0.01(-0.42%) |
Jun 24, 2015 | 2.171 | 2.284 | 2.143 | 2.143 | 1,937,901 | -0.05(-2.07%) |
Jun 23, 2015 | 2.198 | 2.298 | 2.189 | 2.189 | 885,066 | -0.01(-0.41%) |
Jun 22, 2015 | 2.143 | 2.289 | 2.121 | 2.198 | 956,557 | +0.05(+2.54%) |
Jun 19, 2015 | 2.180 | 2.180 | 2.103 | 2.143 | 1,597,896 | -0.05(-2.07%) |
Jun 18, 2015 | 2.125 | 2.198 | 2.080 | 2.189 | 1,176,996 | +0.08(+3.88%) |
Jun 17, 2015 | 2.062 | 2.143 | 2.044 | 2.107 | 1,094,439 | +0.05(+2.65%) |
Jun 16, 2015 | 2.071 | 2.116 | 2.044 | 2.053 | 656,898 | -0.05(-2.16%) |
Jun 15, 2015 | 2.107 | 2.125 | 2.044 | 2.098 | 1,467,554 | -0.04(-1.70%) |
Jun 12, 2015 | 2.080 | 2.162 | 2.016 | 2.134 | 1,102,452 | +0.05(+2.62%) |
Jun 11, 2015 | 2.062 | 2.080 | 2.016 | 2.080 | 934,098 | +0.01(+0.44%) |
Jun 10, 2015 | 2.025 | 2.107 | 1.998 | 2.071 | 1,139,710 | +0.07(+3.64%) |
Jun 09, 2015 | 1.962 | 2.098 | 1.962 | 1.998 | 1,443,931 | +0.04(+1.85%) |
Jun 08, 2015 | 1.980 | 2.035 | 1.953 | 1.962 | 670,536 | -0.05(-2.26%) |
Jun 05, 2015 | 1.953 | 2.107 | 1.953 | 2.007 | 729,279 | +0.04(+1.84%) |
Jun 04, 2015 | 2.071 | 2.098 | 1.971 | 1.971 | 1,089,936 | -0.10(-4.82%) |
Jun 03, 2015 | 2.098 | 2.098 | 2.016 | 2.071 | 995,205 | -0.03(-1.30%) |
Jun 02, 2015 | 2.071 | 2.162 | 2.057 | 2.098 | 1,328,844 | +0.03(+1.32%) |
Jun 01, 2015 | 2.016 | 2.098 | 1.985 | 2.071 | 1,708,859 | +0.05(+2.24%) |
May 29, 2015 | 1.935 | 2.053 | 1.921 | 2.025 | 1,805,498 | +0.08(+4.21%) |
May 28, 2015 | 2.007 | 2.062 | 1.871 | 1.944 | 1,377,078 | -0.10(-4.89%) |
May 27, 2015 | 2.062 | 2.107 | 1.998 | 2.044 | 865,485 | -0.04(-1.75%) |
May 26, 2015 | 2.207 | 2.207 | 2.025 | 2.080 | 1,542,833 | -0.15(-6.53%) |
May 22, 2015 | 2.234 | 2.225 | 2.225 | 2.225 | 1,541,512 | -0.05(-2.00%) |
May 21, 2015 | 2.207 | 2.271 | 2.180 | 2.271 | 813,705 | +0.07(+3.31%) |
May 20, 2015 | 2.125 | 2.207 | 2.098 | 2.198 | 967,507 | +0.05(+2.54%) |
May 19, 2015 | 2.189 | 2.207 | 2.134 | 2.143 | 927,930 | -0.05(-2.07%) |
May 18, 2015 | 2.252 | 2.271 | 2.153 | 2.189 | 1,098,448 | -0.06(-2.82%) |
May 15, 2015 | 2.343 | 2.361 | 2.234 | 2.252 | 1,105,407 | -0.11(-4.62%) |
May 14, 2015 | 2.271 | 2.434 | 2.198 | 2.361 | 2,766,861 | +0.16(+7.44%) |
May 13, 2015 | 2.044 | 2.334 | 2.044 | 2.198 | 2,310,184 | +0.11(+5.22%) |
May 12, 2015 | 2.062 | 2.134 | 1.971 | 2.089 | 1,366,964 | +0.09(+4.55%) |
May 11, 2015 | 1.835 | 2.007 | 1.835 | 1.998 | 1,747,442 | +0.18(+10.00%) |
May 08, 2015 | 2.025 | 2.089 | 1.817 | 1.817 | 2,440,202 | -0.15(-7.41%) |
May 07, 2015 | 2.044 | 2.044 | 1.907 | 1.962 | 1,233,318 | -0.02(-0.92%) |
May 06, 2015 | 2.071 | 2.116 | 1.980 | 1.980 | 1,670,001 | -0.07(-3.54%) |
May 05, 2015 | 2.262 | 2.271 | 2.053 | 2.053 | 1,127,881 | -0.11(-5.04%) |
May 04, 2015 | 2.125 | 2.207 | 2.080 | 2.162 | 1,193,107 | +0.07(+3.48%) |
May 01, 2015 | 2.271 | 2.298 | 2.071 | 2.089 | 1,699,646 | -0.15(-6.88%) |
Apr 30, 2015 | 2.171 | 2.259 | 2.134 | 2.243 | 1,535,205 | +0.06(+2.92%) |
Apr 29, 2015 | 2.053 | 2.225 | 2.029 | 2.180 | 1,353,349 | +0.15(+7.14%) |
Apr 28, 2015 | 2.089 | 2.107 | 2.016 | 2.035 | 1,264,694 | -0.02(-0.89%) |
Apr 27, 2015 | 2.125 | 2.125 | 2.044 | 2.053 | 1,467,178 | -0.03(-1.31%) |
Apr 24, 2015 | 2.107 | 2.153 | 2.071 | 2.080 | 1,320,803 | -0.01(-0.44%) |
Apr 23, 2015 | 2.134 | 2.134 | 2.044 | 2.089 | 1,468,382 | +0.01(+0.44%) |
Apr 22, 2015 | 2.171 | 2.198 | 2.062 | 2.080 | 998,688 | -0.06(-2.97%) |
Apr 21, 2015 | 2.243 | 2.280 | 2.143 | 2.143 | 1,184,463 | -0.08(-3.67%) |
Apr 20, 2015 | 2.207 | 2.271 | 2.184 | 2.225 | 1,044,417 | +0.05(+2.08%) |
Apr 17, 2015 | 2.180 | 2.289 | 2.163 | 2.180 | 1,689,945 | -0.02(-0.83%) |
Apr 16, 2015 | 2.289 | 2.330 | 2.198 | 2.198 | 1,548,579 | -0.09(-3.97%) |
Apr 15, 2015 | 2.307 | 2.371 | 2.225 | 2.289 | 2,671,043 | -0.03(-1.18%) |
Apr 14, 2015 | 2.107 | 2.361 | 2.107 | 2.316 | 3,624,456 | +0.32(+15.91%) |
Apr 13, 2015 | 2.080 | 2.080 | 1.980 | 1.998 | 1,369,853 | -0.08(-3.93%) |
Apr 10, 2015 | 2.071 | 2.107 | 2.044 | 2.080 | 1,214,965 | +0.01(+0.44%) |
Apr 09, 2015 | 2.089 | 2.171 | 2.044 | 2.071 | 1,610,319 | -0.02(-0.87%) |
Apr 08, 2015 | 2.189 | 2.243 | 2.075 | 2.089 | 1,425,568 | -0.10(-4.56%) |
Apr 07, 2015 | 2.307 | 2.352 | 2.162 | 2.189 | 1,572,031 | -0.14(-5.86%) |
Apr 06, 2015 | 2.243 | 2.325 | 2.180 | 2.325 | 1,373,905 | +0.08(+3.64%) |
Apr 02, 2015 | 2.271 | 2.243 | 2.243 | 2.243 | 3,096,457 | -0.05(-2.37%) |
Apr 01, 2015 | 2.225 | 2.407 | 1.926 | 2.298 | 6,338,092 | +0.07(+3.27%) |
Mar 31, 2015 | 2.579 | 2.607 | 2.062 | 2.225 | 5,808,857 | -0.62(-21.73%) |
Mar 30, 2015 | 2.934 | 2.952 | 2.770 | 2.843 | 1,307,623 | -0.08(-2.79%) |
Mar 27, 2015 | 2.906 | 2.984 | 2.866 | 2.925 | 1,135,391 | +0.00(+0.00%) |
Mar 26, 2015 | 2.970 | 3.061 | 2.870 | 2.925 | 1,334,187 | +0.02(+0.63%) |
Mar 25, 2015 | 2.843 | 3.025 | 2.843 | 2.906 | 1,878,233 | +0.05(+1.59%) |
Mar 24, 2015 | 2.843 | 2.916 | 2.788 | 2.861 | 2,119,712 | +0.05(+1.61%) |
Mar 23, 2015 | 2.816 | 2.997 | 2.716 | 2.816 | 3,380,353 | +0.02(+0.65%) |
Mar 20, 2015 | 2.988 | 3.034 | 2.788 | 2.797 | 7,746,271 | +0.05(+1.65%) |
Mar 19, 2015 | 3.025 | 3.070 | 2.725 | 2.752 | 2,629,631 | -0.35(-11.40%) |
Mar 18, 2015 | 3.170 | 3.179 | 3.025 | 3.106 | 2,056,126 | -0.13(-3.93%) |
Mar 17, 2015 | 3.969 | 3.969 | 3.134 | 3.233 | 3,300,176 | -0.83(-20.36%) |
Mar 16, 2015 | 4.096 | 4.105 | 3.902 | 4.060 | 719,369 | -0.05(-1.32%) |
Mar 13, 2015 | 3.951 | 4.124 | 3.906 | 4.114 | 887,745 | +0.00(+0.00%) |
Mar 12, 2015 | 4.332 | 4.369 | 4.005 | 4.114 | 782,883 | -0.17(-4.03%) |
Mar 11, 2015 | 4.223 | 4.351 | 4.169 | 4.287 | 576,738 | +0.06(+1.51%) |
Mar 10, 2015 | 4.269 | 4.314 | 4.160 | 4.223 | 639,275 | -0.11(-2.52%) |
Mar 09, 2015 | 4.314 | 4.496 | 4.251 | 4.332 | 626,876 | +0.00(+0.00%) |
Mar 06, 2015 | 4.487 | 4.559 | 4.305 | 4.332 | 741,127 | -0.23(-4.98%) |
Mar 05, 2015 | 4.750 | 4.768 | 4.487 | 4.559 | 628,266 | -0.04(-0.79%) |
Mar 04, 2015 | 4.614 | 4.623 | 4.387 | 4.596 | 804,667 | +0.07(+1.61%) |
Mar 03, 2015 | 4.496 | 4.541 | 4.255 | 4.523 | 1,146,945 | +0.07(+1.63%) |
Mar 02, 2015 | 4.423 | 4.596 | 4.305 | 4.450 | 1,010,660 | +0.05(+1.24%) |
Feb 27, 2015 | 4.541 | 4.550 | 4.260 | 4.396 | 1,056,168 | -0.10(-2.22%) |
Feb 26, 2015 | 4.678 | 4.678 | 4.369 | 4.496 | 1,115,941 | -0.20(-4.26%) |
Feb 25, 2015 | 4.587 | 4.741 | 4.514 | 4.696 | 764,800 | +0.11(+2.38%) |
Feb 24, 2015 | 4.732 | 4.787 | 4.514 | 4.587 | 588,609 | -0.11(-2.32%) |
Feb 23, 2015 | 4.741 | 4.850 | 4.523 | 4.696 | 1,001,990 | -0.10(-2.08%) |
Feb 20, 2015 | 4.959 | 4.982 | 4.750 | 4.796 | 877,140 | -0.15(-2.94%) |
Feb 19, 2015 | 4.905 | 5.023 | 4.714 | 4.941 | 1,382,520 | -0.09(-1.80%) |
Feb 18, 2015 | 5.123 | 5.304 | 4.986 | 5.032 | 830,016 | -0.18(-3.48%) |
Feb 17, 2015 | 5.286 | 5.341 | 5.141 | 5.213 | 1,095,104 | -0.11(-2.05%) |
Feb 13, 2015 | 5.477 | 5.322 | 5.322 | 5.322 | 1,159,795 | -0.05(-1.01%) |
Feb 12, 2015 | 5.250 | 5.549 | 5.250 | 5.377 | 1,590,739 | +0.22(+4.23%) |
Feb 11, 2015 | 4.723 | 5.304 | 4.641 | 5.159 | 1,396,303 | +0.39(+8.19%) |
Feb 10, 2015 | 5.095 | 5.114 | 4.691 | 4.768 | 1,516,788 | -0.32(-6.25%) |
Feb 09, 2015 | 5.177 | 5.341 | 5.077 | 5.086 | 1,020,131 | -0.03(-0.53%) |
Feb 06, 2015 | 5.186 | 5.304 | 5.077 | 5.114 | 1,430,570 | -0.07(-1.40%) |
Feb 05, 2015 | 5.359 | 5.504 | 5.159 | 5.186 | 1,117,997 | -0.15(-2.89%) |
Feb 04, 2015 | 5.313 | 5.422 | 5.041 | 5.341 | 1,225,980 | -0.12(-2.16%) |
Feb 03, 2015 | 5.450 | 5.749 | 5.268 | 5.459 | 1,497,926 | +0.07(+1.35%) |
Feb 02, 2015 | 5.123 | 5.395 | 5.054 | 5.386 | 1,301,934 | +0.35(+7.04%) |
Jan 30, 2015 | 5.259 | 5.259 | 5.014 | 5.032 | 1,224,542 | -0.29(-5.46%) |
Jan 29, 2015 | 5.295 | 5.341 | 4.796 | 5.322 | 1,380,363 | +0.11(+2.09%) |
Jan 28, 2015 | 5.577 | 5.577 | 5.123 | 5.213 | 1,159,906 | -0.42(-7.42%) |
Jan 27, 2015 | 5.177 | 5.686 | 5.168 | 5.631 | 1,393,040 | +0.44(+8.39%) |
Jan 26, 2015 | 5.095 | 5.286 | 4.959 | 5.195 | 617,264 | +0.02(+0.35%) |
Jan 23, 2015 | 5.277 | 5.341 | 5.114 | 5.177 | 974,722 | -0.14(-2.56%) |
Jan 22, 2015 | 5.259 | 5.359 | 5.059 | 5.313 | 1,131,127 | +0.05(+1.04%) |
Jan 21, 2015 | 4.905 | 5.304 | 4.905 | 5.259 | 1,311,725 | +0.37(+7.62%) |
Jan 20, 2015 | 4.687 | 4.923 | 4.550 | 4.886 | 1,347,548 | +0.15(+3.26%) |
Jan 16, 2015 | 4.587 | 4.759 | 4.514 | 4.732 | 851,710 | +0.19(+4.20%) |
Jan 15, 2015 | 4.995 | 5.077 | 4.478 | 4.541 | 1,318,223 | -0.42(-8.42%) |
Jan 14, 2015 | 4.460 | 4.968 | 4.364 | 4.959 | 1,441,289 | +0.45(+10.08%) |
Jan 13, 2015 | 4.360 | 4.514 | 4.296 | 4.505 | 1,597,029 | +0.16(+3.77%) |
Jan 12, 2015 | 4.233 | 4.381 | 4.124 | 4.341 | 918,977 | +0.04(+0.84%) |
Jan 09, 2015 | 4.196 | 4.341 | 4.060 | 4.305 | 937,183 | +0.14(+3.27%) |
Jan 08, 2015 | 3.987 | 4.214 | 3.951 | 4.169 | 1,117,319 | +0.20(+5.03%) |
Jan 07, 2015 | 4.187 | 4.260 | 3.933 | 3.969 | 702,858 | -0.15(-3.53%) |
Jan 06, 2015 | 4.151 | 4.305 | 3.960 | 4.114 | 1,016,593 | -0.05(-1.31%) |
Jan 05, 2015 | 4.151 | 4.214 | 4.005 | 4.169 | 972,355 | -0.02(-0.43%) |
Jan 02, 2015 | 4.105 | 4.314 | 4.096 | 4.187 | 974,335 | +0.05(+1.10%) |
Dec 31, 2014 | 4.133 | 4.142 | 4.142 | 4.142 | 1,209,890 | +0.00(+0.00%) |
Dec 30, 2014 | 4.142 | 4.233 | 4.015 | 4.142 | 831,906 | +0.04(+0.88%) |
Dec 29, 2014 | 4.360 | 4.432 | 4.105 | 4.105 | 841,266 | -0.25(-5.83%) |
Dec 26, 2014 | 4.641 | 4.723 | 4.341 | 4.360 | 976,856 | -0.25(-5.33%) |
Dec 24, 2014 | 4.487 | 4.605 | 4.605 | 4.605 | 597,293 | +0.05(+1.00%) |
Dec 23, 2014 | 4.559 | 4.632 | 4.432 | 4.559 | 1,253,010 | +0.06(+1.41%) |
Dec 22, 2014 | 4.496 | 4.650 | 4.387 | 4.496 | 1,187,956 | -0.08(-1.79%) |
Dec 19, 2014 | 4.205 | 4.578 | 4.151 | 4.578 | 1,977,852 | +0.39(+9.33%) |
Dec 18, 2014 | 4.432 | 4.505 | 4.015 | 4.187 | 1,429,603 | -0.12(-2.74%) |
Dec 17, 2014 | 3.842 | 4.451 | 3.842 | 4.305 | 1,769,275 | +0.49(+12.86%) |
Dec 16, 2014 | 3.724 | 4.114 | 3.651 | 3.815 | 2,166,624 | +0.05(+1.45%) |
Dec 15, 2014 | 4.124 | 4.223 | 3.697 | 3.760 | 1,783,820 | -0.32(-7.80%) |
Dec 12, 2014 | 4.124 | 4.223 | 3.969 | 4.078 | 1,526,100 | -0.05(-1.32%) |
Dec 11, 2014 | 4.233 | 4.460 | 4.114 | 4.133 | 1,589,020 | -0.06(-1.52%) |
Dec 10, 2014 | 4.914 | 4.914 | 4.078 | 4.196 | 2,569,107 | -0.98(-18.95%) |
Dec 09, 2014 | 4.832 | 5.186 | 4.823 | 5.177 | 1,823,918 | +0.33(+6.74%) |
Dec 08, 2014 | 5.159 | 5.186 | 4.814 | 4.850 | 1,289,965 | -0.38(-7.29%) |
Dec 05, 2014 | 5.223 | 5.350 | 5.050 | 5.232 | 1,105,052 | +0.00(+0.00%) |
Dec 04, 2014 | 5.386 | 5.386 | 5.050 | 5.232 | 1,028,935 | -0.23(-4.16%) |
Dec 03, 2014 | 5.277 | 5.613 | 5.277 | 5.459 | 1,622,296 | +0.21(+3.98%) |
Dec 02, 2014 | 5.304 | 5.722 | 5.223 | 5.250 | 1,940,371 | -0.15(-2.69%) |
Dec 01, 2014 | 5.177 | 5.450 | 5.177 | 5.395 | 1,373,540 | +0.19(+3.67%) |
Nov 28, 2014 | 5.468 | 5.658 | 5.204 | 5.204 | 1,216,956 | -0.49(-8.61%) |
Nov 26, 2014 | 5.913 | 5.695 | 5.695 | 5.695 | 1,316,467 | -0.26(-4.42%) |
Nov 25, 2014 | 5.985 | 6.067 | 5.754 | 5.958 | 1,142,972 | +0.05(+0.92%) |
Nov 24, 2014 | 6.040 | 6.085 | 5.813 | 5.904 | 941,717 | -0.15(-2.40%) |
Nov 21, 2014 | 6.285 | 6.394 | 5.931 | 6.049 | 1,505,317 | -0.11(-1.77%) |
Nov 20, 2014 | 5.740 | 6.167 | 5.740 | 6.158 | 1,149,473 | +0.39(+6.77%) |
Nov 19, 2014 | 5.840 | 5.858 | 5.522 | 5.767 | 1,368,235 | -0.04(-0.63%) |
Nov 18, 2014 | 5.813 | 5.985 | 5.704 | 5.804 | 1,060,090 | -0.04(-0.62%) |
Nov 17, 2014 | 6.331 | 6.331 | 5.822 | 5.840 | 1,971,273 | -0.57(-8.92%) |
Nov 14, 2014 | 6.331 | 6.667 | 6.308 | 6.412 | 1,753,785 | +0.05(+0.71%) |
Nov 13, 2014 | 6.340 | 6.530 | 6.276 | 6.367 | 2,301,669 | -0.02(-0.28%) |
Nov 12, 2014 | 6.412 | 6.585 | 6.303 | 6.385 | 1,979,587 | -0.15(-2.23%) |
Nov 11, 2014 | 6.303 | 6.576 | 5.940 | 6.530 | 2,290,765 | +0.18(+2.86%) |
Nov 10, 2014 | 6.567 | 6.676 | 6.213 | 6.349 | 2,235,364 | -0.21(-3.19%) |
Nov 07, 2014 | 6.394 | 6.676 | 6.394 | 6.558 | 1,739,949 | +0.17(+2.70%) |
Nov 06, 2014 | 6.294 | 6.421 | 6.122 | 6.385 | 1,193,837 | -0.05(-0.71%) |
Nov 05, 2014 | 6.258 | 6.585 | 6.176 | 6.431 | 1,594,182 | +0.16(+2.61%) |
Nov 04, 2014 | 6.312 | 6.399 | 6.090 | 6.267 | 2,021,981 | -0.14(-2.13%) |
Nov 03, 2014 | 6.721 | 7.039 | 6.312 | 6.403 | 1,721,026 | -0.34(-4.99%) |
Oct 31, 2014 | 6.803 | 6.803 | 6.176 | 6.739 | 1,888,795 | +0.04(+0.54%) |
Oct 30, 2014 | 6.794 | 6.812 | 6.431 | 6.703 | 1,092,206 | -0.15(-2.12%) |
Oct 29, 2014 | 6.667 | 6.985 | 6.603 | 6.848 | 1,631,661 | +0.29(+4.43%) |
Oct 28, 2014 | 6.231 | 6.603 | 6.144 | 6.558 | 1,908,959 | +0.26(+4.18%) |
Oct 27, 2014 | 6.794 | 6.848 | 6.249 | 6.294 | 1,554,580 | -0.55(-8.09%) |
Oct 24, 2014 | 7.375 | 7.375 | 6.830 | 6.848 | 1,415,513 | -0.70(-9.27%) |
Oct 23, 2014 | 7.166 | 7.720 | 7.103 | 7.548 | 1,767,197 | +0.58(+8.34%) |
Oct 22, 2014 | 7.411 | 7.684 | 6.948 | 6.966 | 2,065,607 | -0.38(-5.19%) |
Oct 21, 2014 | 7.130 | 7.448 | 7.130 | 7.348 | 1,515,278 | +0.21(+2.93%) |
Oct 20, 2014 | 7.094 | 7.230 | 6.894 | 7.139 | 1,435,478 | +0.05(+0.64%) |
Oct 17, 2014 | 7.575 | 7.702 | 7.003 | 7.094 | 2,077,960 | -0.40(-5.33%) |
Oct 16, 2014 | 6.458 | 7.566 | 6.340 | 7.493 | 2,456,332 | +0.70(+10.29%) |
Oct 15, 2014 | 6.185 | 6.812 | 6.158 | 6.794 | 2,497,817 | +0.43(+6.70%) |
Oct 14, 2014 | 6.521 | 6.721 | 6.322 | 6.367 | 2,749,435 | -0.04(-0.57%) |
Oct 13, 2014 | 6.667 | 6.975 | 6.376 | 6.403 | 2,184,106 | -0.31(-4.60%) |
Oct 10, 2014 | 6.975 | 7.112 | 6.648 | 6.712 | 2,479,579 | -0.28(-4.03%) |
Oct 09, 2014 | 7.166 | 7.221 | 6.885 | 6.994 | 1,297,438 | -0.27(-3.75%) |
Oct 08, 2014 | 7.193 | 7.266 | 6.848 | 7.266 | 2,443,448 | +0.01(+0.13%) |
Oct 07, 2014 | 7.593 | 7.702 | 7.212 | 7.257 | 1,350,599 | -0.38(-4.99%) |
Oct 06, 2014 | 7.629 | 7.784 | 7.411 | 7.638 | 1,359,618 | +0.05(+0.72%) |
Oct 03, 2014 | 7.902 | 7.929 | 7.539 | 7.584 | 1,472,045 | -0.30(-3.80%) |
Oct 02, 2014 | 7.502 | 8.056 | 7.312 | 7.884 | 2,035,242 | +0.07(+0.93%) |
Oct 01, 2014 | 7.747 | 8.079 | 7.675 | 7.811 | 1,621,441 | +0.09(+1.18%) |
Sep 30, 2014 | 8.074 | 8.351 | 7.629 | 7.720 | 2,443,950 | -0.30(-3.74%) |
Sep 29, 2014 | 7.947 | 8.070 | 7.775 | 8.020 | 1,046,005 | -0.02(-0.23%) |
Sep 26, 2014 | 7.847 | 8.093 | 7.629 | 8.038 | 1,059,124 | +0.22(+2.79%) |
Sep 25, 2014 | 8.138 | 8.138 | 7.747 | 7.820 | 1,092,137 | -0.35(-4.23%) |
Sep 24, 2014 | 7.811 | 8.311 | 7.775 | 8.165 | 1,204,476 | +0.37(+4.78%) |
Sep 23, 2014 | 7.702 | 8.102 | 7.702 | 7.793 | 1,087,201 | +0.09(+1.18%) |
Sep 22, 2014 | 8.074 | 8.084 | 7.511 | 7.702 | 1,309,922 | -0.44(-5.36%) |
Sep 19, 2014 | 8.401 | 8.529 | 8.065 | 8.138 | 2,742,315 | -0.25(-2.93%) |
Sep 18, 2014 | 8.538 | 8.592 | 8.306 | 8.383 | 964,294 | -0.11(-1.28%) |
Sep 17, 2014 | 8.274 | 8.647 | 8.156 | 8.492 | 2,193,448 | +0.22(+2.63%) |
Sep 16, 2014 | 7.784 | 8.465 | 7.720 | 8.274 | 1,482,821 | +0.50(+6.43%) |
Sep 15, 2014 | 7.911 | 7.947 | 7.666 | 7.775 | 872,051 | -0.11(-1.38%) |
Sep 12, 2014 | 8.265 | 8.265 | 7.820 | 7.884 | 1,112,293 | -0.41(-4.93%) |
Sep 11, 2014 | 7.956 | 8.338 | 7.866 | 8.292 | 1,358,310 | +0.25(+3.16%) |
Sep 10, 2014 | 7.902 | 8.152 | 7.793 | 8.038 | 1,128,294 | +0.16(+2.08%) |
Sep 09, 2014 | 7.838 | 8.006 | 7.820 | 7.875 | 789,024 | +0.08(+1.05%) |
Sep 08, 2014 | 8.111 | 8.111 | 7.729 | 7.793 | 999,880 | -0.41(-4.98%) |
Sep 05, 2014 | 7.902 | 8.220 | 7.902 | 8.202 | 734,161 | +0.28(+3.56%) |
Sep 04, 2014 | 8.120 | 8.120 | 7.829 | 7.920 | 841,649 | -0.18(-2.24%) |
Sep 03, 2014 | 8.156 | 8.220 | 8.047 | 8.102 | 702,214 | +0.04(+0.45%) |
Sep 02, 2014 | 8.283 | 8.311 | 8.047 | 8.065 | 1,056,517 | -0.25(-2.95%) |
Aug 29, 2014 | 8.374 | 8.311 | 8.311 | 8.311 | 736,900 | -0.04(-0.44%) |
Aug 28, 2014 | 8.183 | 8.356 | 8.120 | 8.347 | 1,169,590 | +0.13(+1.55%) |
Aug 27, 2014 | 8.347 | 8.356 | 8.115 | 8.220 | 1,095,752 | -0.11(-1.31%) |
Aug 26, 2014 | 8.610 | 8.647 | 8.302 | 8.329 | 1,904,299 | -0.23(-2.65%) |
Aug 25, 2014 | 8.320 | 8.783 | 8.256 | 8.556 | 2,566,299 | +0.29(+3.52%) |
Aug 22, 2014 | 8.193 | 8.302 | 8.047 | 8.265 | 1,091,508 | +0.05(+0.66%) |
Aug 21, 2014 | 7.902 | 8.247 | 7.879 | 8.211 | 1,119,621 | +0.34(+4.27%) |
Aug 20, 2014 | 7.947 | 8.002 | 7.766 | 7.875 | 1,136,063 | -0.07(-0.91%) |
Aug 19, 2014 | 7.902 | 8.102 | 7.893 | 7.947 | 1,116,543 | +0.05(+0.57%) |
Aug 18, 2014 | 7.866 | 7.984 | 7.693 | 7.902 | 1,368,721 | +0.09(+1.16%) |
Aug 15, 2014 | 7.575 | 7.975 | 7.547 | 7.811 | 1,657,512 | +0.32(+4.24%) |
Aug 14, 2014 | 7.203 | 7.502 | 7.112 | 7.493 | 1,636,155 | +0.39(+5.50%) |
Aug 13, 2014 | 7.302 | 7.357 | 7.021 | 7.103 | 845,962 | -0.15(-2.13%) |
Aug 12, 2014 | 7.502 | 7.548 | 7.212 | 7.257 | 1,430,334 | -0.26(-3.50%) |
Aug 11, 2014 | 7.620 | 7.720 | 7.498 | 7.520 | 1,279,369 | -0.05(-0.60%) |
Aug 08, 2014 | 7.184 | 7.611 | 7.139 | 7.566 | 1,488,849 | +0.39(+5.44%) |
Aug 07, 2014 | 6.794 | 7.330 | 6.794 | 7.175 | 2,087,250 | +0.71(+10.95%) |
Aug 06, 2014 | 6.240 | 6.503 | 6.185 | 6.467 | 874,967 | +0.21(+3.34%) |
Aug 05, 2014 | 6.458 | 6.521 | 6.213 | 6.258 | 1,036,746 | -0.25(-3.77%) |
Aug 04, 2014 | 6.267 | 6.521 | 6.176 | 6.503 | 755,861 | +0.24(+3.77%) |