Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.780 | 7.070 | 6.740 | 6.890 | 1,582,427 | +0.12(+1.77%) |
Aug 28, 2015 | 6.430 | 6.850 | 6.380 | 6.770 | 1,209,964 | +0.33(+5.12%) |
Aug 27, 2015 | 6.430 | 6.560 | 6.250 | 6.440 | 1,318,157 | +0.02(+0.31%) |
Aug 26, 2015 | 6.540 | 6.540 | 6.200 | 6.420 | 1,369,000 | -0.05(-0.77%) |
Aug 25, 2015 | 6.410 | 6.720 | 6.350 | 6.470 | 1,667,115 | +0.16(+2.54%) |
Aug 24, 2015 | 6.250 | 6.550 | 6.050 | 6.310 | 1,990,413 | -0.27(-4.10%) |
Aug 21, 2015 | 6.020 | 6.890 | 6.020 | 6.580 | 5,482,131 | +0.74(+12.67%) |
Aug 20, 2015 | 5.900 | 6.040 | 5.650 | 5.840 | 1,882,957 | -0.13(-2.18%) |
Aug 19, 2015 | 5.910 | 6.070 | 5.850 | 5.970 | 2,531,415 | +0.04(+0.67%) |
Aug 18, 2015 | 6.150 | 6.200 | 5.920 | 5.930 | 1,812,009 | -0.23(-3.73%) |
Aug 17, 2015 | 6.200 | 6.230 | 6.065 | 6.160 | 867,015 | -0.07(-1.12%) |
Aug 14, 2015 | 6.180 | 6.320 | 6.160 | 6.230 | 464,922 | +0.01(+0.16%) |
Aug 13, 2015 | 6.460 | 6.560 | 6.125 | 6.220 | 948,770 | -0.27(-4.16%) |
Aug 12, 2015 | 6.530 | 6.600 | 6.420 | 6.490 | 985,988 | -0.11(-1.67%) |
Aug 11, 2015 | 6.560 | 6.670 | 6.490 | 6.600 | 537,620 | +0.02(+0.30%) |
Aug 10, 2015 | 6.410 | 6.600 | 6.380 | 6.580 | 383,195 | +0.19(+2.97%) |
Aug 07, 2015 | 6.260 | 6.450 | 6.180 | 6.390 | 735,669 | +0.09(+1.43%) |
Aug 06, 2015 | 6.510 | 6.530 | 6.250 | 6.300 | 361,537 | -0.18(-2.78%) |
Aug 05, 2015 | 6.510 | 6.590 | 6.420 | 6.480 | 508,303 | -0.04(-0.61%) |
Aug 04, 2015 | 6.360 | 6.550 | 6.330 | 6.520 | 792,198 | +0.19(+3.00%) |
Aug 03, 2015 | 6.360 | 6.430 | 6.170 | 6.330 | 668,363 | -0.05(-0.78%) |
Jul 31, 2015 | 6.510 | 6.530 | 6.360 | 6.380 | 648,873 | -0.09(-1.39%) |
Jul 30, 2015 | 6.660 | 6.740 | 6.420 | 6.470 | 640,259 | -0.20(-3.00%) |
Jul 29, 2015 | 6.600 | 6.690 | 6.470 | 6.670 | 302,386 | +0.07(+1.06%) |
Jul 28, 2015 | 6.540 | 6.600 | 6.340 | 6.600 | 813,036 | +0.11(+1.69%) |
Jul 27, 2015 | 6.620 | 6.670 | 6.330 | 6.490 | 729,931 | -0.13(-1.96%) |
Jul 24, 2015 | 6.710 | 6.720 | 6.580 | 6.620 | 660,322 | -0.12(-1.78%) |
Jul 23, 2015 | 6.810 | 6.830 | 6.600 | 6.740 | 665,677 | -0.07(-1.03%) |
Jul 22, 2015 | 6.790 | 6.880 | 6.760 | 6.810 | 291,339 | -0.03(-0.44%) |
Jul 21, 2015 | 6.770 | 6.840 | 6.670 | 6.840 | 390,479 | +0.10(+1.48%) |
Jul 20, 2015 | 6.840 | 6.840 | 6.660 | 6.740 | 434,248 | -0.09(-1.32%) |
Jul 17, 2015 | 6.890 | 6.891 | 6.790 | 6.830 | 306,376 | -0.08(-1.16%) |
Jul 16, 2015 | 6.830 | 6.980 | 6.830 | 6.910 | 828,106 | +0.08(+1.17%) |
Jul 15, 2015 | 7.120 | 7.150 | 6.810 | 6.830 | 1,048,546 | -0.25(-3.53%) |
Jul 14, 2015 | 7.260 | 7.368 | 7.040 | 7.080 | 1,316,195 | -0.08(-1.12%) |
Jul 13, 2015 | 7.000 | 7.170 | 6.950 | 7.160 | 1,503,265 | +0.42(+6.23%) |
Jul 10, 2015 | 6.760 | 6.830 | 6.690 | 6.740 | 769,710 | +0.03(+0.45%) |
Jul 09, 2015 | 6.780 | 6.830 | 6.645 | 6.710 | 632,340 | +0.02(+0.30%) |
Jul 08, 2015 | 6.860 | 6.910 | 6.650 | 6.690 | 784,541 | -0.22(-3.18%) |
Jul 07, 2015 | 6.810 | 6.930 | 6.620 | 6.910 | 799,412 | +0.10(+1.47%) |
Jul 06, 2015 | 6.770 | 6.870 | 6.730 | 6.810 | 878,050 | +0.03(+0.44%) |
Jul 02, 2015 | 6.610 | 6.780 | 6.780 | 6.780 | 893,200 | +0.20(+3.04%) |
Jul 01, 2015 | 6.790 | 6.830 | 6.495 | 6.580 | 1,076,843 | -0.16(-2.37%) |
Jun 30, 2015 | 6.630 | 6.740 | 6.540 | 6.740 | 740,228 | +0.14(+2.12%) |
Jun 29, 2015 | 6.820 | 6.830 | 6.560 | 6.600 | 855,843 | -0.23(-3.37%) |
Jun 26, 2015 | 6.890 | 6.950 | 6.800 | 6.830 | 769,669 | -0.08(-1.16%) |
Jun 25, 2015 | 6.970 | 6.990 | 6.840 | 6.910 | 856,986 | -0.07(-1.00%) |
Jun 24, 2015 | 7.060 | 7.060 | 6.880 | 6.980 | 837,354 | -0.09(-1.27%) |
Jun 23, 2015 | 7.150 | 7.260 | 6.990 | 7.070 | 810,288 | -0.09(-1.26%) |
Jun 22, 2015 | 7.190 | 7.230 | 7.110 | 7.160 | 610,106 | +0.03(+0.42%) |
Jun 19, 2015 | 7.350 | 7.430 | 7.010 | 7.130 | 1,550,111 | -0.18(-2.46%) |
Jun 18, 2015 | 6.960 | 7.320 | 6.960 | 7.310 | 1,153,046 | +0.36(+5.18%) |
Jun 17, 2015 | 6.980 | 6.990 | 6.850 | 6.950 | 630,836 | +0.01(+0.14%) |
Jun 16, 2015 | 7.030 | 7.090 | 6.930 | 6.940 | 969,359 | -0.04(-0.57%) |
Jun 15, 2015 | 7.110 | 7.150 | 6.920 | 6.980 | 1,362,081 | -0.09(-1.27%) |
Jun 12, 2015 | 6.680 | 7.127 | 6.610 | 7.070 | 2,585,196 | +0.41(+6.16%) |
Jun 11, 2015 | 6.630 | 6.822 | 6.570 | 6.660 | 1,207,159 | +0.07(+1.06%) |
Jun 10, 2015 | 6.440 | 6.750 | 6.360 | 6.590 | 2,141,953 | +0.21(+3.29%) |
Jun 09, 2015 | 6.300 | 6.400 | 6.200 | 6.380 | 1,048,083 | +0.11(+1.75%) |
Jun 08, 2015 | 6.380 | 6.460 | 6.250 | 6.270 | 1,148,309 | -0.08(-1.26%) |
Jun 05, 2015 | 6.220 | 6.410 | 6.110 | 6.350 | 1,615,085 | +0.15(+2.42%) |
Jun 04, 2015 | 6.210 | 6.290 | 6.120 | 6.200 | 917,323 | -0.03(-0.48%) |
Jun 03, 2015 | 6.220 | 6.230 | 6.150 | 6.230 | 1,194,372 | +0.05(+0.81%) |
Jun 02, 2015 | 6.190 | 6.220 | 6.120 | 6.180 | 1,005,864 | -0.01(-0.16%) |
Jun 01, 2015 | 6.150 | 6.315 | 6.130 | 6.190 | 1,927,191 | +0.05(+0.73%) |
May 29, 2015 | 6.150 | 6.210 | 6.020 | 6.145 | 1,739,912 | +0.02(+0.41%) |
May 28, 2015 | 6.040 | 6.140 | 5.930 | 6.120 | 1,405,389 | +0.15(+2.51%) |
May 27, 2015 | 6.080 | 6.100 | 5.840 | 5.970 | 2,028,083 | -0.02(-0.33%) |
May 26, 2015 | 6.410 | 6.440 | 5.960 | 5.990 | 2,833,478 | -0.16(-2.60%) |
May 22, 2015 | 6.130 | 6.150 | 6.150 | 6.150 | 1,242,200 | +0.02(+0.33%) |
May 21, 2015 | 6.180 | 6.190 | 6.070 | 6.130 | 1,348,420 | -0.04(-0.65%) |
May 20, 2015 | 6.250 | 6.260 | 6.110 | 6.170 | 1,084,215 | -0.04(-0.64%) |
May 19, 2015 | 6.130 | 6.250 | 6.120 | 6.210 | 1,435,168 | +0.10(+1.64%) |
May 18, 2015 | 6.160 | 6.270 | 6.100 | 6.110 | 1,112,102 | -0.05(-0.89%) |
May 15, 2015 | 6.100 | 6.240 | 6.094 | 6.165 | 1,014,299 | +0.08(+1.40%) |
May 14, 2015 | 6.250 | 6.290 | 6.060 | 6.080 | 2,014,503 | -0.11(-1.78%) |
May 13, 2015 | 6.320 | 6.370 | 5.900 | 6.190 | 3,551,569 | -0.12(-1.90%) |
May 12, 2015 | 6.440 | 6.450 | 6.250 | 6.310 | 1,447,591 | -0.13(-2.02%) |
May 11, 2015 | 6.470 | 6.600 | 6.420 | 6.440 | 1,432,001 | -0.02(-0.39%) |
May 08, 2015 | 6.750 | 6.786 | 6.420 | 6.465 | 3,349,618 | -0.20(-2.93%) |
May 07, 2015 | 6.580 | 6.700 | 6.390 | 6.660 | 1,573,045 | +0.09(+1.37%) |
May 06, 2015 | 6.800 | 6.840 | 6.470 | 6.570 | 1,565,112 | -0.20(-2.95%) |
May 05, 2015 | 7.130 | 7.160 | 6.740 | 6.770 | 2,049,100 | -0.23(-3.29%) |
May 04, 2015 | 6.640 | 7.000 | 6.620 | 7.000 | 4,242,419 | +0.18(+2.71%) |
May 01, 2015 | 7.310 | 7.330 | 6.780 | 6.815 | 8,996,061 | -1.32(-16.17%) |
Apr 30, 2015 | 8.720 | 8.980 | 8.093 | 8.130 | 2,410,090 | -0.65(-7.40%) |
Apr 29, 2015 | 8.910 | 8.980 | 8.720 | 8.780 | 703,662 | -0.17(-1.90%) |
Apr 28, 2015 | 8.990 | 9.110 | 8.770 | 8.950 | 922,458 | -0.05(-0.56%) |
Apr 27, 2015 | 9.150 | 9.310 | 8.940 | 9.000 | 803,804 | -0.12(-1.26%) |
Apr 24, 2015 | 9.210 | 9.300 | 9.110 | 9.115 | 545,171 | -0.11(-1.14%) |
Apr 23, 2015 | 9.010 | 9.300 | 9.000 | 9.220 | 801,267 | +0.22(+2.44%) |
Apr 22, 2015 | 9.000 | 9.110 | 8.970 | 9.000 | 718,554 | +0.00(+0.00%) |
Apr 21, 2015 | 9.000 | 9.130 | 8.940 | 9.000 | 1,023,719 | +0.00(+0.00%) |
Apr 20, 2015 | 9.010 | 9.070 | 8.920 | 9.000 | 984,823 | +0.00(+0.00%) |
Apr 17, 2015 | 9.050 | 9.110 | 8.940 | 9.000 | 1,388,458 | -0.10(-1.10%) |
Apr 16, 2015 | 9.340 | 9.370 | 9.080 | 9.100 | 2,472,931 | -0.26(-2.78%) |
Apr 15, 2015 | 9.590 | 9.660 | 9.340 | 9.360 | 1,616,169 | -0.17(-1.78%) |
Apr 14, 2015 | 9.670 | 9.710 | 9.420 | 9.530 | 810,452 | -0.16(-1.65%) |
Apr 13, 2015 | 9.850 | 10.01 | 9.560 | 9.690 | 1,209,780 | -0.13(-1.32%) |
Apr 10, 2015 | 9.810 | 9.990 | 9.805 | 9.820 | 571,128 | +0.03(+0.31%) |
Apr 09, 2015 | 9.700 | 9.840 | 9.610 | 9.790 | 727,898 | +0.09(+0.93%) |
Apr 08, 2015 | 9.700 | 9.850 | 9.600 | 9.700 | 1,071,232 | -0.01(-0.10%) |
Apr 07, 2015 | 9.880 | 9.960 | 9.700 | 9.710 | 755,311 | -0.16(-1.62%) |
Apr 06, 2015 | 9.700 | 9.980 | 9.700 | 9.870 | 1,664,731 | +0.13(+1.33%) |
Apr 02, 2015 | 9.270 | 9.740 | 9.740 | 9.740 | 1,944,600 | +0.32(+3.40%) |
Apr 01, 2015 | 9.430 | 9.565 | 9.220 | 9.420 | 1,819,971 | +0.12(+1.29%) |
Mar 31, 2015 | 9.330 | 9.420 | 9.180 | 9.300 | 1,929,517 | -0.01(-0.11%) |
Mar 30, 2015 | 9.370 | 9.490 | 9.250 | 9.310 | 846,874 | +0.01(+0.11%) |
Mar 27, 2015 | 9.210 | 9.470 | 9.130 | 9.300 | 1,130,234 | +0.08(+0.87%) |
Mar 26, 2015 | 9.100 | 9.250 | 8.940 | 9.220 | 1,127,026 | +0.11(+1.21%) |
Mar 25, 2015 | 9.360 | 9.490 | 9.080 | 9.110 | 908,827 | -0.19(-2.04%) |
Mar 24, 2015 | 9.460 | 9.505 | 9.100 | 9.300 | 2,776,573 | +0.41(+4.61%) |
Mar 23, 2015 | 8.980 | 9.000 | 8.810 | 8.890 | 490,811 | -0.10(-1.11%) |
Mar 20, 2015 | 8.900 | 9.130 | 8.870 | 8.990 | 1,618,585 | +0.17(+1.93%) |
Mar 19, 2015 | 8.750 | 9.050 | 8.690 | 8.820 | 1,332,133 | +0.06(+0.68%) |
Mar 18, 2015 | 8.680 | 8.790 | 8.610 | 8.760 | 810,456 | +0.09(+1.04%) |
Mar 17, 2015 | 8.720 | 8.760 | 8.570 | 8.670 | 344,063 | -0.05(-0.57%) |
Mar 16, 2015 | 8.760 | 8.810 | 8.640 | 8.720 | 666,440 | -0.01(-0.11%) |
Mar 13, 2015 | 8.620 | 8.790 | 8.580 | 8.730 | 1,291,578 | -0.05(-0.57%) |
Mar 12, 2015 | 8.900 | 8.970 | 8.680 | 8.780 | 1,463,794 | -0.05(-0.57%) |
Mar 11, 2015 | 8.550 | 8.850 | 8.510 | 8.830 | 1,593,808 | +0.32(+3.76%) |
Mar 10, 2015 | 8.610 | 8.790 | 8.480 | 8.510 | 1,648,491 | -0.20(-2.30%) |
Mar 09, 2015 | 8.680 | 8.760 | 8.525 | 8.710 | 2,470,583 | +0.07(+0.81%) |
Mar 06, 2015 | 8.800 | 8.940 | 8.540 | 8.640 | 1,146,647 | -0.21(-2.37%) |
Mar 05, 2015 | 8.680 | 8.960 | 8.520 | 8.850 | 1,983,692 | +0.20(+2.31%) |
Mar 04, 2015 | 8.550 | 8.710 | 8.330 | 8.650 | 2,067,682 | +0.06(+0.70%) |
Mar 03, 2015 | 8.610 | 8.890 | 8.520 | 8.590 | 1,428,537 | -0.22(-2.50%) |
Mar 02, 2015 | 8.800 | 9.020 | 8.680 | 8.810 | 1,076,755 | -0.17(-1.89%) |
Feb 27, 2015 | 8.670 | 9.065 | 8.660 | 8.980 | 1,714,342 | +0.27(+3.10%) |
Feb 26, 2015 | 8.510 | 8.740 | 8.500 | 8.710 | 854,508 | +0.18(+2.11%) |
Feb 25, 2015 | 8.390 | 8.600 | 8.350 | 8.530 | 1,502,503 | +0.14(+1.67%) |
Feb 24, 2015 | 8.100 | 8.400 | 8.100 | 8.390 | 1,365,536 | +0.31(+3.84%) |
Feb 23, 2015 | 8.030 | 8.130 | 7.910 | 8.080 | 879,310 | +0.04(+0.50%) |
Feb 20, 2015 | 7.670 | 8.080 | 7.600 | 8.040 | 2,479,015 | +0.39(+5.10%) |
Feb 19, 2015 | 7.800 | 7.850 | 7.630 | 7.650 | 571,395 | -0.15(-1.92%) |
Feb 18, 2015 | 7.930 | 8.050 | 7.750 | 7.800 | 839,861 | -0.18(-2.26%) |
Feb 17, 2015 | 8.050 | 8.235 | 7.820 | 7.980 | 2,152,063 | -0.02(-0.25%) |
Feb 13, 2015 | 7.750 | 8.000 | 8.000 | 8.000 | 4,407,400 | +0.24(+3.09%) |
Feb 12, 2015 | 7.630 | 7.790 | 7.520 | 7.760 | 328,933 | +0.18(+2.37%) |
Feb 11, 2015 | 7.600 | 7.690 | 7.480 | 7.580 | 292,907 | -0.02(-0.26%) |
Feb 10, 2015 | 7.490 | 7.680 | 7.480 | 7.600 | 396,431 | +0.13(+1.74%) |
Feb 09, 2015 | 7.590 | 7.610 | 7.390 | 7.470 | 505,500 | -0.15(-1.97%) |
Feb 06, 2015 | 7.650 | 7.710 | 7.520 | 7.620 | 644,992 | -0.04(-0.52%) |
Feb 05, 2015 | 7.660 | 7.770 | 7.530 | 7.660 | 633,569 | +0.00(+0.00%) |
Feb 04, 2015 | 7.600 | 7.783 | 7.520 | 7.660 | 734,244 | +0.00(+0.00%) |
Feb 03, 2015 | 7.370 | 7.705 | 7.370 | 7.660 | 873,895 | -0.04(-0.52%) |
Feb 02, 2015 | 7.360 | 7.710 | 7.240 | 7.700 | 1,220,767 | +0.33(+4.48%) |
Jan 30, 2015 | 7.280 | 7.505 | 7.270 | 7.370 | 1,483,458 | -0.02(-0.27%) |
Jan 29, 2015 | 7.340 | 7.470 | 7.180 | 7.390 | 1,056,693 | +0.09(+1.23%) |
Jan 28, 2015 | 6.990 | 7.490 | 6.990 | 7.300 | 2,291,172 | +0.36(+5.19%) |
Jan 27, 2015 | 6.790 | 7.130 | 6.700 | 6.940 | 1,880,939 | +0.05(+0.73%) |
Jan 26, 2015 | 6.900 | 6.970 | 6.720 | 6.890 | 435,965 | +0.12(+1.77%) |
Jan 23, 2015 | 6.680 | 6.800 | 6.650 | 6.770 | 464,078 | +0.09(+1.35%) |
Jan 22, 2015 | 6.740 | 6.800 | 6.560 | 6.680 | 600,811 | -0.02(-0.30%) |
Jan 21, 2015 | 6.720 | 6.770 | 6.640 | 6.700 | 268,018 | -0.07(-1.03%) |
Jan 20, 2015 | 6.910 | 6.996 | 6.680 | 6.770 | 474,868 | -0.11(-1.60%) |
Jan 16, 2015 | 6.580 | 6.890 | 6.530 | 6.880 | 387,401 | +0.32(+4.88%) |
Jan 15, 2015 | 6.880 | 6.950 | 6.550 | 6.560 | 544,987 | -0.33(-4.79%) |
Jan 14, 2015 | 6.770 | 6.980 | 6.740 | 6.890 | 844,721 | +0.08(+1.17%) |
Jan 13, 2015 | 6.980 | 7.040 | 6.740 | 6.810 | 983,722 | -0.11(-1.59%) |
Jan 12, 2015 | 7.200 | 7.228 | 6.870 | 6.920 | 1,011,150 | +0.03(+0.44%) |
Jan 09, 2015 | 7.060 | 7.100 | 6.809 | 6.890 | 784,857 | -0.15(-2.13%) |
Jan 08, 2015 | 7.270 | 7.370 | 6.900 | 7.040 | 1,875,203 | -0.15(-2.09%) |
Jan 07, 2015 | 7.040 | 7.210 | 6.800 | 7.190 | 1,479,805 | +0.29(+4.20%) |
Jan 06, 2015 | 7.140 | 7.195 | 6.750 | 6.900 | 760,905 | -0.24(-3.36%) |
Jan 05, 2015 | 7.250 | 7.450 | 7.100 | 7.140 | 1,004,496 | -0.07(-0.97%) |
Jan 02, 2015 | 7.600 | 7.620 | 7.130 | 7.210 | 1,460,693 | -0.34(-4.50%) |
Dec 31, 2014 | 7.530 | 7.550 | 7.550 | 7.550 | 489,200 | +0.02(+0.27%) |
Dec 30, 2014 | 7.510 | 7.560 | 7.390 | 7.530 | 305,677 | -0.01(-0.13%) |
Dec 29, 2014 | 7.550 | 7.595 | 7.420 | 7.540 | 294,425 | +0.02(+0.27%) |
Dec 26, 2014 | 7.550 | 7.600 | 7.470 | 7.520 | 285,592 | -0.02(-0.27%) |
Dec 24, 2014 | 7.400 | 7.540 | 7.540 | 7.540 | 201,200 | +0.19(+2.59%) |
Dec 23, 2014 | 7.520 | 7.520 | 7.230 | 7.350 | 508,618 | -0.17(-2.26%) |
Dec 22, 2014 | 7.540 | 7.600 | 7.450 | 7.520 | 771,623 | -0.02(-0.27%) |
Dec 19, 2014 | 7.380 | 7.610 | 7.260 | 7.540 | 2,244,101 | +0.14(+1.89%) |
Dec 18, 2014 | 7.230 | 7.470 | 7.200 | 7.400 | 2,663,342 | +0.24(+3.35%) |
Dec 17, 2014 | 6.590 | 7.160 | 6.570 | 7.160 | 747,757 | +0.57(+8.65%) |
Dec 16, 2014 | 6.640 | 6.860 | 6.520 | 6.590 | 1,133,045 | -0.05(-0.75%) |
Dec 15, 2014 | 6.940 | 6.960 | 6.590 | 6.640 | 1,062,712 | -0.31(-4.46%) |
Dec 12, 2014 | 6.520 | 7.040 | 6.360 | 6.950 | 570,362 | +0.04(+0.58%) |
Dec 11, 2014 | 6.790 | 6.950 | 6.640 | 6.910 | 567,706 | +0.16(+2.37%) |
Dec 10, 2014 | 6.630 | 7.350 | 6.630 | 6.750 | 804,463 | +0.09(+1.35%) |
Dec 09, 2014 | 6.520 | 6.680 | 6.510 | 6.660 | 890,558 | +0.06(+0.91%) |
Dec 08, 2014 | 6.730 | 6.920 | 6.535 | 6.600 | 619,642 | -0.17(-2.51%) |
Dec 05, 2014 | 6.910 | 6.970 | 6.660 | 6.770 | 859,606 | -0.13(-1.88%) |
Dec 04, 2014 | 6.720 | 6.930 | 6.650 | 6.900 | 413,652 | +0.16(+2.37%) |
Dec 03, 2014 | 6.560 | 6.800 | 6.420 | 6.740 | 1,261,023 | +0.16(+2.43%) |
Dec 02, 2014 | 6.620 | 6.710 | 6.505 | 6.580 | 614,138 | -0.07(-1.05%) |
Dec 01, 2014 | 6.840 | 6.930 | 6.640 | 6.650 | 615,047 | -0.24(-3.48%) |
Nov 28, 2014 | 6.940 | 7.100 | 6.870 | 6.890 | 300,974 | -0.20(-2.82%) |
Nov 26, 2014 | 7.090 | 7.090 | 7.090 | 7.090 | 455,300 | -0.02(-0.28%) |
Nov 25, 2014 | 7.280 | 7.340 | 7.080 | 7.110 | 507,660 | -0.14(-1.93%) |
Nov 24, 2014 | 7.210 | 7.360 | 7.050 | 7.250 | 614,379 | +0.04(+0.55%) |
Nov 21, 2014 | 7.330 | 7.380 | 7.160 | 7.210 | 587,236 | -0.01(-0.14%) |
Nov 20, 2014 | 7.150 | 7.290 | 7.120 | 7.220 | 821,448 | +0.01(+0.14%) |
Nov 19, 2014 | 7.390 | 7.520 | 7.200 | 7.210 | 644,335 | -0.16(-2.17%) |
Nov 18, 2014 | 6.750 | 7.400 | 6.720 | 7.370 | 1,137,737 | +0.55(+8.06%) |
Nov 17, 2014 | 7.020 | 7.070 | 6.800 | 6.820 | 486,172 | -0.20(-2.85%) |
Nov 14, 2014 | 7.050 | 7.070 | 6.965 | 7.020 | 959,996 | -0.05(-0.71%) |
Nov 13, 2014 | 7.090 | 7.098 | 6.980 | 7.070 | 973,782 | +0.02(+0.28%) |
Nov 12, 2014 | 7.000 | 7.065 | 6.900 | 7.050 | 1,590,208 | +0.03(+0.43%) |
Nov 11, 2014 | 6.850 | 7.150 | 6.845 | 7.020 | 1,622,966 | +0.12(+1.74%) |
Nov 10, 2014 | 6.850 | 6.910 | 6.810 | 6.900 | 410,089 | +0.05(+0.73%) |
Nov 07, 2014 | 6.850 | 6.940 | 6.780 | 6.850 | 648,209 | -0.05(-0.72%) |
Nov 06, 2014 | 7.150 | 7.150 | 6.830 | 6.900 | 1,398,839 | +0.02(+0.29%) |
Nov 05, 2014 | 6.720 | 6.910 | 6.720 | 6.880 | 964,755 | +0.18(+2.69%) |
Nov 04, 2014 | 6.600 | 6.747 | 6.540 | 6.700 | 1,077,489 | +0.32(+5.02%) |
Nov 03, 2014 | 6.340 | 6.450 | 6.270 | 6.380 | 1,195,567 | +0.05(+0.79%) |
Oct 31, 2014 | 6.320 | 6.370 | 6.160 | 6.330 | 1,594,447 | +0.11(+1.77%) |
Oct 30, 2014 | 6.330 | 6.490 | 5.990 | 6.220 | 7,094,635 | -1.03(-14.21%) |
Oct 29, 2014 | 7.400 | 7.470 | 7.230 | 7.250 | 1,321,706 | -0.15(-2.03%) |
Oct 28, 2014 | 7.370 | 7.550 | 7.300 | 7.400 | 961,127 | +0.09(+1.23%) |
Oct 27, 2014 | 7.060 | 7.320 | 7.090 | 7.310 | 195,032 | +0.22(+3.10%) |
Oct 24, 2014 | 7.160 | 7.165 | 6.980 | 7.090 | 494,849 | -0.04(-0.56%) |
Oct 23, 2014 | 7.200 | 7.240 | 7.100 | 7.130 | 400,913 | -0.01(-0.14%) |
Oct 22, 2014 | 7.320 | 7.380 | 7.120 | 7.140 | 270,289 | -0.18(-2.46%) |
Oct 21, 2014 | 7.150 | 7.320 | 7.140 | 7.320 | 222,387 | +0.19(+2.66%) |
Oct 20, 2014 | 6.980 | 6.980 | 6.960 | 7.130 | 291,797 | +0.09(+1.28%) |
Oct 17, 2014 | 7.230 | 7.230 | 6.950 | 7.040 | 434,868 | -0.07(-0.91%) |
Oct 16, 2014 | 6.890 | 7.150 | 6.840 | 7.105 | 668,200 | +0.12(+1.79%) |
Oct 15, 2014 | 7.020 | 7.100 | 6.810 | 6.980 | 667,341 | -0.16(-2.24%) |
Oct 14, 2014 | 7.110 | 7.260 | 7.070 | 7.140 | 459,146 | +0.10(+1.42%) |
Oct 13, 2014 | 6.980 | 7.090 | 6.880 | 7.040 | 624,700 | +0.07(+1.00%) |
Oct 10, 2014 | 6.960 | 7.110 | 6.910 | 6.970 | 496,098 | -0.03(-0.43%) |
Oct 09, 2014 | 7.030 | 7.160 | 6.930 | 7.000 | 420,304 | -0.06(-0.85%) |
Oct 08, 2014 | 7.050 | 7.280 | 6.960 | 7.060 | 833,333 | +0.01(+0.14%) |
Oct 07, 2014 | 7.230 | 7.260 | 7.050 | 7.050 | 592,326 | -0.23(-3.16%) |
Oct 06, 2014 | 7.440 | 7.520 | 7.280 | 7.280 | 676,731 | -0.16(-2.15%) |
Oct 03, 2014 | 7.450 | 7.500 | 7.340 | 7.440 | 400,655 | +0.08(+1.09%) |
Oct 02, 2014 | 7.250 | 7.370 | 7.101 | 7.360 | 664,843 | +0.12(+1.66%) |
Oct 01, 2014 | 7.250 | 7.400 | 7.220 | 7.240 | 896,477 | -0.02(-0.28%) |
Sep 30, 2014 | 7.400 | 7.440 | 7.240 | 7.260 | 1,183,970 | -0.14(-1.89%) |
Sep 29, 2014 | 7.310 | 7.420 | 7.300 | 7.400 | 299,120 | +0.01(+0.07%) |
Sep 26, 2014 | 7.380 | 7.480 | 7.240 | 7.395 | 796,802 | +0.02(+0.34%) |
Sep 25, 2014 | 7.620 | 7.640 | 7.260 | 7.370 | 1,092,114 | -0.25(-3.28%) |
Sep 24, 2014 | 7.650 | 7.790 | 7.580 | 7.620 | 693,093 | -0.03(-0.39%) |
Sep 23, 2014 | 7.680 | 7.780 | 7.650 | 7.650 | 1,362,961 | -0.08(-1.03%) |
Sep 22, 2014 | 7.900 | 7.900 | 7.660 | 7.730 | 858,021 | -0.22(-2.77%) |
Sep 19, 2014 | 8.130 | 8.140 | 7.850 | 7.950 | 874,052 | -0.15(-1.85%) |
Sep 18, 2014 | 8.200 | 8.270 | 8.040 | 8.100 | 576,414 | -0.07(-0.86%) |
Sep 17, 2014 | 8.200 | 8.350 | 8.130 | 8.170 | 689,557 | -0.05(-0.61%) |
Sep 16, 2014 | 8.300 | 8.340 | 8.130 | 8.220 | 716,796 | -0.08(-0.96%) |
Sep 15, 2014 | 8.350 | 8.380 | 8.150 | 8.300 | 1,042,582 | -0.06(-0.72%) |
Sep 12, 2014 | 8.240 | 8.380 | 8.230 | 8.360 | 738,639 | +0.10(+1.21%) |
Sep 11, 2014 | 8.250 | 8.290 | 8.150 | 8.260 | 772,070 | -0.06(-0.72%) |
Sep 10, 2014 | 7.920 | 8.320 | 7.920 | 8.320 | 1,376,725 | +0.38(+4.79%) |
Sep 09, 2014 | 7.990 | 8.060 | 7.840 | 7.940 | 1,025,288 | -0.06(-0.75%) |
Sep 08, 2014 | 7.840 | 8.020 | 7.750 | 8.000 | 598,729 | +0.16(+2.04%) |
Sep 05, 2014 | 7.750 | 7.940 | 7.750 | 7.840 | 558,346 | +0.06(+0.77%) |
Sep 04, 2014 | 7.920 | 8.010 | 7.770 | 7.780 | 550,281 | -0.11(-1.39%) |
Sep 03, 2014 | 8.130 | 8.250 | 7.890 | 7.890 | 560,478 | -0.23(-2.83%) |