Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.278 | 6.375 | 6.244 | 6.296 | 1,698,788 | -0.10(-1.64%) |
Aug 28, 2015 | 6.383 | 6.436 | 6.353 | 6.401 | 876,608 | -0.03(-0.41%) |
Aug 27, 2015 | 6.392 | 6.471 | 6.322 | 6.427 | 1,497,220 | +0.09(+1.38%) |
Aug 26, 2015 | 6.322 | 6.348 | 6.113 | 6.340 | 2,326,333 | +0.23(+3.72%) |
Aug 25, 2015 | 6.348 | 6.366 | 6.112 | 6.112 | 2,913,986 | +0.08(+1.30%) |
Aug 24, 2015 | 5.946 | 6.270 | 5.824 | 6.034 | 5,036,554 | -0.08(-1.29%) |
Aug 21, 2015 | 6.270 | 6.357 | 6.086 | 6.112 | 2,466,283 | +0.02(+0.29%) |
Aug 20, 2015 | 6.270 | 6.270 | 6.095 | 6.095 | 1,392,200 | -0.24(-3.73%) |
Aug 19, 2015 | 6.331 | 6.392 | 6.261 | 6.331 | 833,158 | -0.05(-0.82%) |
Aug 18, 2015 | 6.497 | 6.497 | 6.375 | 6.383 | 853,294 | -0.08(-1.22%) |
Aug 17, 2015 | 6.366 | 6.480 | 6.340 | 6.462 | 456,941 | +0.06(+0.96%) |
Aug 14, 2015 | 6.427 | 6.436 | 6.357 | 6.401 | 2,256,935 | -0.06(-0.95%) |
Aug 13, 2015 | 6.541 | 6.558 | 6.462 | 6.462 | 1,012,313 | -0.17(-2.51%) |
Aug 12, 2015 | 6.593 | 6.663 | 6.515 | 6.628 | 1,586,368 | -0.10(-1.56%) |
Aug 11, 2015 | 6.751 | 6.790 | 6.689 | 6.733 | 1,048,872 | -0.10(-1.41%) |
Aug 10, 2015 | 6.733 | 6.864 | 6.733 | 6.829 | 888,824 | +0.08(+1.17%) |
Aug 07, 2015 | 6.646 | 6.760 | 6.620 | 6.751 | 916,072 | +0.12(+1.85%) |
Aug 06, 2015 | 6.663 | 6.672 | 6.558 | 6.628 | 1,082,638 | -0.09(-1.30%) |
Aug 05, 2015 | 6.698 | 6.768 | 6.685 | 6.716 | 1,028,382 | +0.14(+2.13%) |
Aug 04, 2015 | 6.663 | 6.681 | 6.550 | 6.576 | 1,058,714 | -0.12(-1.83%) |
Aug 03, 2015 | 6.821 | 6.847 | 6.689 | 6.698 | 1,475,118 | -0.10(-1.42%) |
Jul 31, 2015 | 6.864 | 6.864 | 6.777 | 6.794 | 844,269 | +0.01(+0.13%) |
Jul 30, 2015 | 6.716 | 6.821 | 6.698 | 6.786 | 1,164,130 | +0.03(+0.52%) |
Jul 29, 2015 | 6.759 | 6.812 | 6.681 | 6.751 | 2,125,710 | +0.04(+0.65%) |
Jul 28, 2015 | 6.611 | 6.759 | 6.585 | 6.707 | 3,849,188 | -0.01(-0.13%) |
Jul 27, 2015 | 6.821 | 6.821 | 6.698 | 6.716 | 1,135,665 | -0.08(-1.16%) |
Jul 24, 2015 | 6.908 | 6.908 | 6.764 | 6.794 | 2,707,788 | -0.19(-2.75%) |
Jul 23, 2015 | 6.961 | 7.030 | 6.899 | 6.987 | 4,122,883 | +0.50(+7.68%) |
Jul 22, 2015 | 6.506 | 6.523 | 6.427 | 6.488 | 4,079,430 | -0.42(-6.08%) |
Jul 21, 2015 | 6.996 | 7.030 | 6.886 | 6.908 | 1,520,544 | -0.10(-1.37%) |
Jul 20, 2015 | 7.092 | 7.109 | 7.004 | 7.004 | 1,188,883 | +0.00(+0.00%) |
Jul 17, 2015 | 6.996 | 7.035 | 6.969 | 7.004 | 1,441,021 | +0.03(+0.50%) |
Jul 16, 2015 | 7.074 | 7.074 | 6.943 | 6.969 | 1,575,709 | -0.01(-0.13%) |
Jul 15, 2015 | 7.013 | 7.079 | 6.934 | 6.978 | 1,949,659 | +0.04(+0.63%) |
Jul 14, 2015 | 6.891 | 6.952 | 6.873 | 6.934 | 979,651 | +0.08(+1.15%) |
Jul 13, 2015 | 6.891 | 6.904 | 6.812 | 6.856 | 1,859,942 | -0.16(-2.24%) |
Jul 10, 2015 | 6.978 | 7.030 | 6.926 | 7.013 | 1,416,212 | +0.33(+4.97%) |
Jul 09, 2015 | 6.873 | 6.873 | 6.672 | 6.681 | 3,400,833 | +0.02(+0.26%) |
Jul 08, 2015 | 6.733 | 6.733 | 6.611 | 6.663 | 2,952,039 | -0.20(-2.93%) |
Jul 07, 2015 | 6.786 | 6.912 | 6.663 | 6.864 | 2,446,362 | -0.11(-1.63%) |
Jul 06, 2015 | 6.891 | 7.161 | 6.886 | 6.978 | 3,170,121 | -0.05(-0.75%) |
Jul 02, 2015 | 7.057 | 7.030 | 7.030 | 7.030 | 1,043,182 | -0.03(-0.37%) |
Jul 01, 2015 | 7.144 | 7.205 | 7.004 | 7.057 | 1,854,487 | -0.04(-0.62%) |
Jun 30, 2015 | 7.267 | 7.267 | 7.092 | 7.100 | 5,495,561 | -0.07(-0.98%) |
Jun 29, 2015 | 7.275 | 7.372 | 7.149 | 7.170 | 2,711,843 | -0.25(-3.42%) |
Jun 26, 2015 | 7.485 | 7.529 | 7.363 | 7.424 | 2,499,157 | +0.04(+0.59%) |
Jun 25, 2015 | 7.354 | 7.424 | 7.302 | 7.380 | 1,207,170 | +0.17(+2.43%) |
Jun 24, 2015 | 7.275 | 7.319 | 7.179 | 7.205 | 1,268,763 | -0.14(-1.90%) |
Jun 23, 2015 | 7.389 | 7.429 | 7.337 | 7.345 | 958,532 | +0.09(+1.20%) |
Jun 22, 2015 | 7.249 | 7.319 | 7.239 | 7.258 | 1,367,030 | +0.27(+3.88%) |
Jun 19, 2015 | 7.065 | 7.074 | 6.952 | 6.987 | 1,279,932 | -0.10(-1.36%) |
Jun 18, 2015 | 6.987 | 7.249 | 6.978 | 7.083 | 1,706,241 | +0.02(+0.25%) |
Jun 17, 2015 | 7.118 | 7.140 | 7.022 | 7.065 | 2,050,790 | -0.21(-2.88%) |
Jun 16, 2015 | 7.232 | 7.293 | 7.153 | 7.275 | 1,257,673 | +0.16(+2.21%) |
Jun 15, 2015 | 7.039 | 7.127 | 7.004 | 7.118 | 1,534,536 | -0.08(-1.09%) |
Jun 12, 2015 | 7.127 | 7.214 | 7.083 | 7.197 | 819,130 | -0.07(-0.96%) |
Jun 11, 2015 | 7.275 | 7.344 | 7.223 | 7.267 | 845,549 | -0.01(-0.12%) |
Jun 10, 2015 | 7.362 | 7.370 | 7.258 | 7.275 | 805,891 | +0.07(+0.96%) |
Jun 09, 2015 | 7.232 | 7.284 | 7.173 | 7.206 | 1,605,054 | -0.10(-1.30%) |
Jun 08, 2015 | 7.267 | 7.365 | 7.249 | 7.301 | 954,695 | +0.03(+0.36%) |
Jun 05, 2015 | 7.232 | 7.310 | 7.189 | 7.275 | 805,826 | -0.12(-1.64%) |
Jun 04, 2015 | 7.500 | 7.569 | 7.379 | 7.396 | 1,347,582 | +0.00(+0.00%) |
Jun 03, 2015 | 7.422 | 7.471 | 7.379 | 7.396 | 781,011 | +0.00(+0.00%) |
Jun 02, 2015 | 7.413 | 7.448 | 7.353 | 7.396 | 1,232,353 | +0.08(+1.06%) |
Jun 01, 2015 | 7.344 | 7.344 | 7.197 | 7.318 | 1,941,585 | -0.03(-0.35%) |
May 29, 2015 | 7.379 | 7.413 | 7.319 | 7.344 | 1,266,716 | -0.03(-0.47%) |
May 28, 2015 | 7.379 | 7.448 | 7.275 | 7.379 | 2,413,372 | +0.22(+3.02%) |
May 27, 2015 | 6.956 | 7.185 | 6.947 | 7.163 | 1,029,090 | +0.23(+3.37%) |
May 26, 2015 | 6.999 | 7.007 | 6.878 | 6.930 | 1,264,859 | -0.14(-1.96%) |
May 22, 2015 | 7.042 | 7.068 | 7.068 | 7.068 | 2,204,753 | -0.06(-0.85%) |
May 21, 2015 | 7.085 | 7.128 | 7.068 | 7.128 | 907,712 | -0.02(-0.24%) |
May 20, 2015 | 7.111 | 7.206 | 7.077 | 7.146 | 1,792,537 | +0.16(+2.35%) |
May 19, 2015 | 6.990 | 7.016 | 6.947 | 6.981 | 650,321 | -0.06(-0.86%) |
May 18, 2015 | 7.033 | 7.051 | 6.990 | 7.042 | 641,431 | +0.03(+0.37%) |
May 15, 2015 | 7.016 | 7.033 | 6.973 | 7.016 | 805,555 | -0.05(-0.73%) |
May 14, 2015 | 7.033 | 7.096 | 7.007 | 7.068 | 1,063,486 | +0.15(+2.12%) |
May 13, 2015 | 6.986 | 7.007 | 6.912 | 6.921 | 1,951,952 | -0.01(-0.12%) |
May 12, 2015 | 7.077 | 7.077 | 6.904 | 6.930 | 3,484,964 | +0.22(+3.35%) |
May 11, 2015 | 6.601 | 6.748 | 6.584 | 6.705 | 1,010,786 | -0.03(-0.51%) |
May 08, 2015 | 6.740 | 6.783 | 6.721 | 6.740 | 854,524 | +0.03(+0.52%) |
May 07, 2015 | 6.679 | 6.740 | 6.662 | 6.705 | 1,420,279 | +0.02(+0.26%) |
May 06, 2015 | 6.705 | 6.757 | 6.636 | 6.688 | 1,849,751 | +0.15(+2.25%) |
May 05, 2015 | 6.575 | 6.610 | 6.498 | 6.541 | 2,090,003 | -0.17(-2.57%) |
May 04, 2015 | 6.817 | 6.826 | 6.696 | 6.714 | 2,010,550 | -0.15(-2.14%) |
May 01, 2015 | 6.869 | 6.912 | 6.817 | 6.861 | 1,414,828 | -0.02(-0.25%) |
Apr 30, 2015 | 6.973 | 6.973 | 6.852 | 6.878 | 5,036,526 | -1.05(-13.29%) |
Apr 29, 2015 | 7.941 | 8.027 | 7.854 | 7.932 | 2,537,674 | -0.17(-2.13%) |
Apr 28, 2015 | 8.096 | 8.122 | 8.018 | 8.105 | 2,160,306 | -0.18(-2.19%) |
Apr 27, 2015 | 8.269 | 8.321 | 8.243 | 8.286 | 885,985 | +0.13(+1.59%) |
Apr 24, 2015 | 8.200 | 8.216 | 8.105 | 8.157 | 1,237,265 | -0.18(-2.18%) |
Apr 23, 2015 | 8.265 | 8.364 | 8.200 | 8.338 | 1,370,702 | -0.25(-2.92%) |
Apr 22, 2015 | 8.537 | 8.623 | 8.502 | 8.589 | 3,272,386 | +0.25(+3.01%) |
Apr 21, 2015 | 8.260 | 8.364 | 8.230 | 8.338 | 1,380,559 | +0.38(+4.78%) |
Apr 20, 2015 | 7.897 | 8.018 | 7.897 | 7.958 | 539,259 | +0.02(+0.22%) |
Apr 17, 2015 | 7.992 | 7.992 | 7.889 | 7.941 | 747,499 | -0.26(-3.16%) |
Apr 16, 2015 | 8.191 | 8.208 | 8.126 | 8.200 | 730,614 | +0.05(+0.64%) |
Apr 15, 2015 | 8.139 | 8.157 | 8.053 | 8.148 | 739,975 | +0.02(+0.21%) |
Apr 14, 2015 | 8.182 | 8.191 | 8.105 | 8.131 | 573,035 | -0.10(-1.26%) |
Apr 13, 2015 | 8.234 | 8.269 | 8.174 | 8.234 | 942,790 | +0.08(+0.95%) |
Apr 10, 2015 | 8.044 | 8.161 | 8.036 | 8.157 | 818,532 | +0.18(+2.28%) |
Apr 09, 2015 | 7.975 | 7.992 | 7.932 | 7.975 | 731,668 | +0.03(+0.44%) |
Apr 08, 2015 | 7.915 | 7.975 | 7.897 | 7.941 | 748,672 | -0.04(-0.54%) |
Apr 07, 2015 | 8.070 | 8.105 | 7.984 | 7.984 | 949,184 | -0.14(-1.70%) |
Apr 06, 2015 | 8.062 | 8.131 | 8.036 | 8.122 | 600,450 | +0.07(+0.86%) |
Apr 02, 2015 | 8.096 | 8.053 | 8.053 | 8.053 | 783,410 | +0.07(+0.87%) |
Apr 01, 2015 | 8.027 | 8.027 | 7.906 | 7.984 | 1,083,651 | -0.03(-0.32%) |
Mar 31, 2015 | 8.018 | 8.070 | 7.992 | 8.010 | 959,550 | -0.14(-1.70%) |
Mar 30, 2015 | 8.113 | 8.174 | 8.110 | 8.148 | 1,424,609 | +0.08(+0.96%) |
Mar 27, 2015 | 7.906 | 8.070 | 7.897 | 8.070 | 1,937,053 | +0.26(+3.32%) |
Mar 26, 2015 | 7.828 | 7.837 | 7.690 | 7.811 | 3,681,268 | -0.30(-3.73%) |
Mar 25, 2015 | 8.381 | 8.398 | 8.096 | 8.113 | 1,370,969 | -0.34(-3.99%) |
Mar 24, 2015 | 8.502 | 8.511 | 8.433 | 8.450 | 768,517 | -0.03(-0.41%) |
Mar 23, 2015 | 8.589 | 8.597 | 8.459 | 8.485 | 927,559 | -0.02(-0.20%) |
Mar 20, 2015 | 8.511 | 8.528 | 8.451 | 8.502 | 1,403,161 | +0.31(+3.76%) |
Mar 19, 2015 | 8.169 | 8.211 | 8.109 | 8.194 | 1,736,263 | -0.21(-2.54%) |
Mar 18, 2015 | 8.331 | 8.459 | 8.237 | 8.408 | 2,165,573 | +0.01(+0.10%) |
Mar 17, 2015 | 8.288 | 8.400 | 8.246 | 8.400 | 2,870,333 | +0.11(+1.34%) |
Mar 16, 2015 | 8.117 | 8.323 | 8.100 | 8.288 | 2,444,005 | +0.41(+5.21%) |
Mar 13, 2015 | 7.878 | 7.912 | 7.848 | 7.878 | 4,063,747 | +0.04(+0.55%) |
Mar 12, 2015 | 7.972 | 7.989 | 7.741 | 7.835 | 2,224,366 | -0.23(-2.86%) |
Mar 11, 2015 | 7.950 | 8.092 | 7.921 | 8.066 | 4,568,958 | +0.17(+2.17%) |
Mar 10, 2015 | 7.895 | 7.963 | 7.852 | 7.895 | 1,401,562 | -0.01(-0.11%) |
Mar 09, 2015 | 7.869 | 7.908 | 7.826 | 7.903 | 2,498,175 | +0.05(+0.65%) |
Mar 06, 2015 | 7.955 | 7.955 | 7.826 | 7.852 | 1,700,492 | -0.11(-1.40%) |
Mar 05, 2015 | 7.921 | 7.995 | 7.903 | 7.963 | 863,823 | +0.03(+0.43%) |
Mar 04, 2015 | 7.861 | 7.972 | 7.792 | 7.929 | 3,919,375 | -0.09(-1.07%) |
Mar 03, 2015 | 7.895 | 8.049 | 7.869 | 8.015 | 9,017,779 | +0.17(+2.18%) |
Mar 02, 2015 | 7.767 | 7.869 | 7.749 | 7.844 | 2,259,216 | +0.24(+3.15%) |
Feb 27, 2015 | 7.570 | 7.647 | 7.501 | 7.604 | 1,046,438 | -0.02(-0.22%) |
Feb 26, 2015 | 7.630 | 7.655 | 7.587 | 7.621 | 1,619,077 | -0.06(-0.78%) |
Feb 25, 2015 | 7.638 | 7.698 | 7.621 | 7.681 | 1,612,851 | +0.00(+0.00%) |
Feb 24, 2015 | 7.578 | 7.681 | 7.553 | 7.681 | 1,262,007 | +0.08(+1.01%) |
Feb 23, 2015 | 7.613 | 7.621 | 7.544 | 7.604 | 1,497,832 | -0.03(-0.34%) |
Feb 20, 2015 | 7.467 | 7.647 | 7.459 | 7.630 | 861,356 | +0.19(+2.53%) |
Feb 19, 2015 | 7.467 | 7.501 | 7.424 | 7.442 | 1,396,634 | -0.09(-1.25%) |
Feb 18, 2015 | 7.578 | 7.613 | 7.536 | 7.536 | 1,597,242 | -0.04(-0.56%) |
Feb 17, 2015 | 7.493 | 7.587 | 7.424 | 7.578 | 1,490,373 | -0.04(-0.56%) |
Feb 13, 2015 | 7.664 | 7.621 | 7.621 | 7.621 | 1,845,911 | -0.18(-2.30%) |
Feb 12, 2015 | 7.613 | 7.801 | 7.578 | 7.801 | 5,107,296 | +0.28(+3.75%) |
Feb 11, 2015 | 7.484 | 7.544 | 7.446 | 7.519 | 762,692 | +0.00(+0.00%) |
Feb 10, 2015 | 7.450 | 7.527 | 7.407 | 7.519 | 992,029 | +0.26(+3.53%) |
Feb 09, 2015 | 7.279 | 7.288 | 7.176 | 7.262 | 880,506 | -0.05(-0.70%) |
Feb 06, 2015 | 7.416 | 7.433 | 7.305 | 7.313 | 1,155,332 | -0.12(-1.61%) |
Feb 05, 2015 | 7.416 | 7.450 | 7.330 | 7.433 | 1,326,132 | +0.01(+0.12%) |
Feb 04, 2015 | 7.424 | 7.493 | 7.390 | 7.424 | 1,973,340 | +0.09(+1.17%) |
Feb 03, 2015 | 7.245 | 7.356 | 7.217 | 7.339 | 6,296,574 | +0.14(+1.90%) |
Feb 02, 2015 | 7.142 | 7.245 | 7.048 | 7.202 | 1,917,694 | +0.10(+1.45%) |
Jan 30, 2015 | 7.125 | 7.202 | 7.082 | 7.099 | 5,019,649 | -0.12(-1.66%) |
Jan 29, 2015 | 7.125 | 7.249 | 7.099 | 7.219 | 13,879,142 | +0.38(+5.63%) |
Jan 28, 2015 | 6.963 | 6.988 | 6.817 | 6.834 | 7,025,409 | -0.30(-4.20%) |
Jan 27, 2015 | 7.211 | 7.245 | 7.125 | 7.134 | 2,747,938 | -0.15(-2.11%) |
Jan 26, 2015 | 7.202 | 7.330 | 7.176 | 7.288 | 2,074,235 | +0.28(+4.03%) |
Jan 23, 2015 | 6.928 | 7.078 | 6.910 | 7.005 | 4,917,724 | +0.05(+0.74%) |
Jan 22, 2015 | 6.834 | 6.971 | 6.809 | 6.954 | 6,405,675 | +0.08(+1.12%) |
Jan 21, 2015 | 6.757 | 6.886 | 6.740 | 6.877 | 1,163,546 | +0.11(+1.64%) |
Jan 20, 2015 | 6.740 | 6.791 | 6.689 | 6.766 | 3,426,364 | +0.09(+1.41%) |
Jan 16, 2015 | 6.552 | 6.680 | 6.492 | 6.672 | 1,630,698 | +0.10(+1.56%) |
Jan 15, 2015 | 6.595 | 6.620 | 6.516 | 6.569 | 1,949,574 | -0.02(-0.26%) |
Jan 14, 2015 | 6.526 | 6.620 | 6.509 | 6.586 | 5,348,631 | +0.13(+1.99%) |
Jan 13, 2015 | 6.458 | 6.612 | 6.415 | 6.458 | 2,327,519 | -0.09(-1.31%) |
Jan 12, 2015 | 6.518 | 6.603 | 6.441 | 6.543 | 1,588,098 | +0.00(+0.00%) |
Jan 09, 2015 | 6.569 | 6.578 | 6.415 | 6.543 | 2,429,134 | +0.02(+0.26%) |
Jan 08, 2015 | 6.381 | 6.569 | 6.372 | 6.526 | 2,276,304 | +0.16(+2.55%) |
Jan 07, 2015 | 6.287 | 6.398 | 6.261 | 6.364 | 1,608,759 | +0.15(+2.34%) |
Jan 06, 2015 | 6.312 | 6.321 | 6.154 | 6.218 | 1,246,472 | -0.09(-1.36%) |
Jan 05, 2015 | 6.347 | 6.364 | 6.218 | 6.304 | 1,642,164 | -0.15(-2.38%) |
Jan 02, 2015 | 6.407 | 6.475 | 6.372 | 6.458 | 993,170 | +0.07(+1.07%) |
Dec 31, 2014 | 6.441 | 6.389 | 6.389 | 6.389 | 461,097 | -0.06(-0.93%) |
Dec 30, 2014 | 6.458 | 6.484 | 6.441 | 6.449 | 777,115 | -0.04(-0.66%) |
Dec 29, 2014 | 6.466 | 6.535 | 6.458 | 6.492 | 971,160 | -0.06(-0.91%) |
Dec 26, 2014 | 6.552 | 6.595 | 6.535 | 6.552 | 434,224 | -0.03(-0.39%) |
Dec 24, 2014 | 6.492 | 6.578 | 6.578 | 6.578 | 467,294 | +0.08(+1.18%) |
Dec 23, 2014 | 6.492 | 6.518 | 6.458 | 6.501 | 982,510 | -0.08(-1.17%) |
Dec 22, 2014 | 6.509 | 6.578 | 6.484 | 6.578 | 1,162,171 | +0.07(+1.05%) |
Dec 19, 2014 | 6.432 | 6.526 | 6.432 | 6.509 | 1,559,855 | -0.07(-1.04%) |
Dec 18, 2014 | 6.389 | 6.620 | 6.372 | 6.578 | 1,765,704 | +0.22(+3.50%) |
Dec 17, 2014 | 6.244 | 6.381 | 6.236 | 6.355 | 1,513,465 | +0.15(+2.34%) |
Dec 16, 2014 | 6.090 | 6.372 | 6.073 | 6.210 | 2,076,903 | +0.15(+2.54%) |
Dec 15, 2014 | 6.227 | 6.244 | 6.005 | 6.056 | 1,410,255 | -0.14(-2.21%) |
Dec 12, 2014 | 6.286 | 6.302 | 6.159 | 6.193 | 1,800,622 | -0.13(-2.00%) |
Dec 11, 2014 | 6.277 | 6.353 | 6.277 | 6.319 | 1,131,338 | +0.07(+1.08%) |
Dec 10, 2014 | 6.429 | 6.444 | 6.210 | 6.252 | 2,301,773 | -0.20(-3.14%) |
Dec 09, 2014 | 6.378 | 6.505 | 6.361 | 6.454 | 2,339,599 | -0.06(-0.91%) |
Dec 08, 2014 | 6.513 | 6.556 | 6.480 | 6.513 | 1,388,051 | +0.01(+0.13%) |
Dec 05, 2014 | 6.446 | 6.539 | 6.421 | 6.505 | 994,073 | +0.12(+1.85%) |
Dec 04, 2014 | 6.370 | 6.412 | 6.345 | 6.387 | 524,448 | -0.02(-0.26%) |
Dec 03, 2014 | 6.294 | 6.404 | 6.294 | 6.404 | 452,140 | +0.11(+1.74%) |
Dec 02, 2014 | 6.311 | 6.328 | 6.269 | 6.294 | 346,245 | -0.01(-0.13%) |
Dec 01, 2014 | 6.336 | 6.345 | 6.286 | 6.302 | 582,604 | -0.01(-0.13%) |
Nov 28, 2014 | 6.353 | 6.378 | 6.311 | 6.311 | 402,540 | -0.04(-0.66%) |
Nov 26, 2014 | 6.286 | 6.353 | 6.353 | 6.353 | 552,686 | +0.04(+0.67%) |
Nov 25, 2014 | 6.243 | 6.319 | 6.226 | 6.311 | 683,954 | +0.11(+1.77%) |
Nov 24, 2014 | 6.193 | 6.201 | 6.159 | 6.201 | 657,788 | +0.04(+0.68%) |
Nov 21, 2014 | 6.142 | 6.176 | 6.108 | 6.159 | 1,347,273 | +0.09(+1.53%) |
Nov 20, 2014 | 6.184 | 6.243 | 5.982 | 6.066 | 1,403,670 | -0.18(-2.84%) |
Nov 19, 2014 | 6.226 | 6.260 | 6.201 | 6.243 | 734,821 | +0.08(+1.23%) |
Nov 18, 2014 | 6.083 | 6.184 | 6.058 | 6.167 | 1,046,774 | +0.16(+2.67%) |
Nov 17, 2014 | 6.016 | 6.020 | 5.965 | 6.007 | 722,437 | +0.08(+1.42%) |
Nov 14, 2014 | 5.838 | 5.940 | 5.830 | 5.923 | 1,001,130 | +0.18(+3.08%) |
Nov 13, 2014 | 5.695 | 5.775 | 5.687 | 5.746 | 1,062,101 | -0.06(-1.02%) |
Nov 12, 2014 | 5.805 | 5.822 | 5.771 | 5.805 | 325,369 | -0.03(-0.58%) |
Nov 11, 2014 | 5.796 | 5.838 | 5.788 | 5.838 | 280,677 | +0.03(+0.58%) |
Nov 10, 2014 | 5.805 | 5.839 | 5.796 | 5.805 | 445,246 | +0.03(+0.58%) |
Nov 07, 2014 | 5.762 | 5.779 | 5.712 | 5.771 | 625,419 | -0.06(-1.01%) |
Nov 06, 2014 | 5.847 | 5.897 | 5.813 | 5.830 | 751,978 | +0.04(+0.73%) |
Nov 05, 2014 | 5.779 | 5.813 | 5.737 | 5.788 | 947,943 | +0.08(+1.33%) |
Nov 04, 2014 | 5.754 | 5.762 | 5.657 | 5.712 | 855,548 | -0.02(-0.29%) |
Nov 03, 2014 | 5.737 | 5.762 | 5.712 | 5.729 | 617,077 | +0.06(+1.04%) |
Oct 31, 2014 | 5.564 | 5.678 | 5.535 | 5.670 | 1,214,988 | +0.25(+4.67%) |
Oct 30, 2014 | 5.298 | 5.442 | 5.290 | 5.417 | 2,026,489 | +0.04(+0.78%) |
Oct 29, 2014 | 5.492 | 5.535 | 5.341 | 5.374 | 5,266,459 | -0.72(-11.77%) |
Oct 28, 2014 | 5.965 | 6.125 | 5.948 | 6.091 | 2,207,064 | +0.23(+3.88%) |
Oct 27, 2014 | 5.822 | 5.881 | 5.931 | 5.864 | 1,064,643 | -0.07(-1.14%) |
Oct 24, 2014 | 5.872 | 5.948 | 5.855 | 5.931 | 511,013 | +0.05(+0.86%) |
Oct 23, 2014 | 5.872 | 5.948 | 5.847 | 5.881 | 1,546,160 | +0.07(+1.16%) |
Oct 22, 2014 | 5.864 | 5.914 | 5.805 | 5.813 | 2,138,527 | -0.03(-0.58%) |
Oct 21, 2014 | 5.712 | 5.881 | 5.712 | 5.847 | 2,088,608 | +0.14(+2.51%) |
Oct 20, 2014 | 5.644 | 5.729 | 5.627 | 5.703 | 535,889 | +0.03(+0.45%) |
Oct 17, 2014 | 5.661 | 5.720 | 5.644 | 5.678 | 1,115,049 | +0.06(+1.05%) |
Oct 16, 2014 | 5.492 | 5.644 | 5.484 | 5.619 | 2,383,903 | -0.07(-1.19%) |
Oct 15, 2014 | 5.661 | 5.712 | 5.526 | 5.687 | 1,530,514 | -0.06(-1.03%) |
Oct 14, 2014 | 5.746 | 5.864 | 5.729 | 5.746 | 1,316,033 | +0.11(+1.95%) |
Oct 13, 2014 | 5.687 | 5.720 | 5.602 | 5.636 | 1,731,242 | -0.24(-4.02%) |
Oct 10, 2014 | 6.066 | 6.083 | 5.847 | 5.872 | 3,289,552 | -0.36(-5.82%) |
Oct 09, 2014 | 6.429 | 6.437 | 6.218 | 6.235 | 765,281 | -0.20(-3.15%) |
Oct 08, 2014 | 6.311 | 6.437 | 6.277 | 6.437 | 807,217 | +0.08(+1.33%) |
Oct 07, 2014 | 6.437 | 6.446 | 6.345 | 6.353 | 985,803 | -0.16(-2.46%) |
Oct 06, 2014 | 6.539 | 6.572 | 6.471 | 6.513 | 817,048 | +0.06(+0.92%) |
Oct 03, 2014 | 6.471 | 6.488 | 6.454 | 6.454 | 458,830 | +0.01(+0.13%) |
Oct 02, 2014 | 6.454 | 6.463 | 6.353 | 6.446 | 800,093 | +0.05(+0.79%) |
Oct 01, 2014 | 6.480 | 6.488 | 6.395 | 6.395 | 951,519 | -0.09(-1.43%) |
Sep 30, 2014 | 6.480 | 6.530 | 6.457 | 6.488 | 897,015 | +0.02(+0.26%) |
Sep 29, 2014 | 6.421 | 6.480 | 6.404 | 6.471 | 1,770,928 | +0.03(+0.52%) |
Sep 26, 2014 | 6.404 | 6.437 | 6.370 | 6.437 | 615,261 | +0.08(+1.33%) |
Sep 25, 2014 | 6.387 | 6.387 | 6.294 | 6.353 | 1,223,762 | -0.07(-1.05%) |
Sep 24, 2014 | 6.361 | 6.437 | 6.353 | 6.421 | 720,263 | +0.05(+0.79%) |
Sep 23, 2014 | 6.395 | 6.454 | 6.361 | 6.370 | 1,102,030 | +0.00(+0.00%) |
Sep 22, 2014 | 6.429 | 6.429 | 6.328 | 6.370 | 1,562,163 | -0.22(-3.33%) |
Sep 19, 2014 | 6.606 | 6.648 | 6.531 | 6.589 | 3,354,877 | -0.32(-4.58%) |
Sep 18, 2014 | 6.872 | 6.947 | 6.864 | 6.906 | 2,001,807 | +0.20(+2.98%) |
Sep 17, 2014 | 6.664 | 6.764 | 6.664 | 6.706 | 568,274 | +0.04(+0.62%) |
Sep 16, 2014 | 6.598 | 6.673 | 6.581 | 6.664 | 1,271,036 | -0.01(-0.12%) |
Sep 15, 2014 | 6.706 | 6.706 | 6.631 | 6.673 | 1,097,792 | -0.12(-1.72%) |
Sep 12, 2014 | 6.831 | 6.856 | 6.781 | 6.789 | 1,797,747 | +0.07(+1.12%) |
Sep 11, 2014 | 6.706 | 6.723 | 6.664 | 6.714 | 572,293 | -0.04(-0.62%) |
Sep 10, 2014 | 6.714 | 6.764 | 6.681 | 6.756 | 720,685 | -0.05(-0.73%) |
Sep 09, 2014 | 6.814 | 6.848 | 6.789 | 6.806 | 739,033 | -0.22(-3.20%) |
Sep 08, 2014 | 7.064 | 7.089 | 7.014 | 7.031 | 441,859 | -0.03(-0.47%) |
Sep 05, 2014 | 7.089 | 7.106 | 7.022 | 7.064 | 385,725 | +0.04(+0.59%) |
Sep 04, 2014 | 7.039 | 7.085 | 7.006 | 7.022 | 325,608 | -0.04(-0.59%) |
Sep 03, 2014 | 7.106 | 7.122 | 7.039 | 7.064 | 827,421 | +0.03(+0.47%) |