Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.873 | 5.013 | 4.873 | 4.964 | 23,928 | +0.12(+2.56%) |
Sep 29, 2015 | 4.749 | 4.890 | 4.749 | 4.840 | 24,200 | +0.03(+0.69%) |
Sep 28, 2015 | 4.890 | 4.914 | 4.749 | 4.807 | 41,131 | -0.09(-1.86%) |
Sep 25, 2015 | 4.923 | 5.013 | 4.898 | 4.898 | 26,312 | -0.07(-1.49%) |
Sep 24, 2015 | 4.956 | 5.063 | 4.923 | 4.972 | 32,062 | +0.00(+0.00%) |
Sep 23, 2015 | 5.047 | 5.129 | 4.898 | 4.972 | 92,269 | -0.07(-1.47%) |
Sep 22, 2015 | 4.956 | 5.071 | 4.906 | 5.047 | 38,703 | +0.05(+0.99%) |
Sep 21, 2015 | 5.055 | 5.096 | 4.972 | 4.997 | 35,516 | -0.06(-1.14%) |
Sep 18, 2015 | 5.022 | 5.121 | 5.005 | 5.055 | 51,650 | -0.02(-0.49%) |
Sep 17, 2015 | 5.038 | 5.129 | 5.038 | 5.080 | 32,333 | +0.01(+0.16%) |
Sep 16, 2015 | 5.013 | 5.121 | 4.997 | 5.071 | 55,222 | +0.04(+0.82%) |
Sep 15, 2015 | 5.030 | 5.104 | 4.972 | 5.030 | 51,366 | +0.01(+0.16%) |
Sep 14, 2015 | 4.980 | 5.104 | 4.923 | 5.022 | 52,256 | -0.07(-1.30%) |
Sep 11, 2015 | 4.972 | 5.113 | 4.947 | 5.088 | 37,934 | +0.08(+1.65%) |
Sep 10, 2015 | 5.005 | 5.038 | 4.890 | 5.005 | 81,507 | -0.02(-0.33%) |
Sep 09, 2015 | 5.088 | 5.152 | 4.997 | 5.022 | 52,423 | +0.00(+0.00%) |
Sep 08, 2015 | 5.005 | 5.158 | 4.881 | 5.022 | 98,363 | +0.17(+3.40%) |
Sep 04, 2015 | 4.741 | 4.857 | 4.857 | 4.857 | 36,201 | +0.07(+1.55%) |
Sep 03, 2015 | 4.749 | 4.890 | 4.733 | 4.782 | 61,300 | +0.02(+0.52%) |
Sep 02, 2015 | 4.749 | 4.815 | 4.733 | 4.757 | 84,372 | +0.02(+0.52%) |
Sep 01, 2015 | 4.452 | 4.749 | 4.419 | 4.733 | 326,062 | +0.21(+4.75%) |
Aug 31, 2015 | 4.444 | 4.576 | 4.435 | 4.518 | 164,844 | +0.09(+2.05%) |
Aug 28, 2015 | 4.336 | 4.444 | 4.320 | 4.427 | 74,285 | +0.07(+1.71%) |
Aug 27, 2015 | 4.452 | 4.452 | 4.311 | 4.353 | 265,584 | -0.05(-1.13%) |
Aug 26, 2015 | 4.485 | 4.543 | 4.344 | 4.402 | 85,308 | +0.02(+0.57%) |
Aug 25, 2015 | 4.790 | 4.790 | 4.369 | 4.378 | 88,219 | -0.33(-7.02%) |
Aug 24, 2015 | 4.518 | 4.881 | 4.353 | 4.708 | 80,141 | +0.03(+0.71%) |
Aug 21, 2015 | 4.824 | 4.840 | 4.650 | 4.675 | 54,532 | -0.22(-4.55%) |
Aug 20, 2015 | 4.939 | 4.989 | 4.890 | 4.898 | 43,415 | -0.15(-2.95%) |
Aug 19, 2015 | 5.030 | 5.080 | 4.989 | 5.047 | 43,028 | -0.03(-0.65%) |
Aug 18, 2015 | 5.080 | 5.129 | 5.055 | 5.080 | 55,394 | +0.03(+0.65%) |
Aug 17, 2015 | 4.980 | 5.104 | 4.980 | 5.047 | 49,589 | +0.02(+0.49%) |
Aug 14, 2015 | 4.997 | 5.088 | 4.890 | 5.022 | 58,184 | -0.02(-0.33%) |
Aug 13, 2015 | 5.137 | 5.203 | 4.931 | 5.038 | 53,152 | -0.04(-0.81%) |
Aug 12, 2015 | 4.947 | 5.501 | 4.947 | 5.080 | 507,482 | +0.15(+3.02%) |
Aug 11, 2015 | 4.807 | 5.080 | 4.790 | 4.931 | 62,648 | +0.15(+3.11%) |
Aug 10, 2015 | 4.914 | 4.914 | 4.774 | 4.782 | 48,601 | -0.12(-2.53%) |
Aug 07, 2015 | 4.914 | 5.071 | 4.840 | 4.906 | 75,611 | -0.02(-0.50%) |
Aug 06, 2015 | 4.881 | 4.980 | 4.749 | 4.931 | 106,309 | +0.00(+0.00%) |
Aug 05, 2015 | 5.327 | 5.336 | 4.667 | 4.931 | 325,913 | -0.88(-15.20%) |
Aug 04, 2015 | 5.664 | 5.897 | 5.642 | 5.815 | 48,324 | +0.16(+2.75%) |
Aug 03, 2015 | 5.446 | 5.782 | 5.446 | 5.659 | 21,807 | -0.12(-2.13%) |
Jul 31, 2015 | 5.593 | 5.782 | 5.536 | 5.782 | 20,158 | +0.17(+3.07%) |
Jul 30, 2015 | 5.454 | 5.610 | 5.437 | 5.610 | 255,377 | +0.12(+2.24%) |
Jul 29, 2015 | 5.306 | 5.487 | 5.290 | 5.487 | 69,735 | +0.19(+3.56%) |
Jul 28, 2015 | 5.454 | 5.454 | 5.290 | 5.298 | 36,664 | -0.15(-2.71%) |
Jul 27, 2015 | 5.511 | 5.511 | 5.446 | 5.446 | 35,978 | -0.13(-2.35%) |
Jul 24, 2015 | 5.577 | 5.659 | 5.487 | 5.577 | 24,240 | -0.03(-0.58%) |
Jul 23, 2015 | 5.700 | 5.774 | 5.560 | 5.610 | 110,379 | -0.12(-2.15%) |
Jul 22, 2015 | 5.700 | 5.757 | 5.618 | 5.733 | 137,208 | +0.05(+0.87%) |
Jul 21, 2015 | 5.724 | 5.798 | 5.683 | 5.683 | 15,522 | -0.06(-1.00%) |
Jul 20, 2015 | 5.823 | 5.823 | 5.724 | 5.741 | 11,184 | -0.08(-1.41%) |
Jul 17, 2015 | 5.929 | 5.946 | 5.774 | 5.823 | 66,889 | -0.11(-1.80%) |
Jul 16, 2015 | 5.946 | 6.044 | 5.774 | 5.929 | 45,409 | -0.01(-0.14%) |
Jul 15, 2015 | 5.864 | 5.938 | 5.749 | 5.938 | 44,880 | +0.08(+1.40%) |
Jul 14, 2015 | 5.724 | 5.864 | 5.716 | 5.856 | 13,372 | +0.01(+0.14%) |
Jul 13, 2015 | 5.815 | 5.880 | 5.815 | 5.847 | 21,600 | +0.02(+0.28%) |
Jul 10, 2015 | 5.741 | 5.831 | 5.708 | 5.831 | 54,753 | +0.12(+2.16%) |
Jul 09, 2015 | 5.692 | 5.733 | 5.593 | 5.708 | 12,343 | +0.09(+1.61%) |
Jul 08, 2015 | 5.585 | 5.700 | 5.585 | 5.618 | 19,511 | -0.11(-2.00%) |
Jul 07, 2015 | 5.741 | 5.749 | 5.618 | 5.733 | 26,896 | +0.03(+0.58%) |
Jul 06, 2015 | 5.765 | 5.839 | 5.700 | 5.700 | 17,018 | -0.13(-2.25%) |
Jul 02, 2015 | 5.839 | 5.831 | 5.831 | 5.831 | 17,070 | -0.02(-0.42%) |
Jul 01, 2015 | 5.897 | 5.975 | 5.823 | 5.856 | 17,793 | -0.03(-0.56%) |
Jun 30, 2015 | 5.942 | 5.995 | 5.880 | 5.888 | 13,606 | -0.03(-0.55%) |
Jun 29, 2015 | 6.020 | 6.085 | 5.839 | 5.921 | 110,013 | -0.15(-2.43%) |
Jun 26, 2015 | 6.052 | 6.069 | 6.028 | 6.069 | 17,051 | +0.02(+0.27%) |
Jun 25, 2015 | 6.061 | 6.061 | 6.028 | 6.052 | 55,100 | +0.02(+0.41%) |
Jun 24, 2015 | 5.987 | 6.069 | 5.987 | 6.028 | 13,207 | -0.04(-0.68%) |
Jun 23, 2015 | 6.020 | 6.134 | 6.010 | 6.069 | 31,299 | -0.01(-0.13%) |
Jun 22, 2015 | 5.979 | 6.102 | 5.979 | 6.077 | 19,530 | +0.10(+1.65%) |
Jun 19, 2015 | 6.085 | 6.151 | 5.970 | 5.979 | 22,704 | -0.16(-2.54%) |
Jun 18, 2015 | 6.036 | 6.151 | 6.003 | 6.134 | 17,443 | +0.20(+3.31%) |
Jun 17, 2015 | 5.946 | 6.069 | 5.864 | 5.938 | 36,160 | -0.04(-0.69%) |
Jun 16, 2015 | 6.110 | 6.110 | 5.979 | 5.979 | 14,172 | -0.12(-2.02%) |
Jun 15, 2015 | 5.995 | 6.143 | 5.962 | 6.102 | 15,723 | +0.04(+0.68%) |
Jun 12, 2015 | 6.118 | 6.126 | 6.036 | 6.061 | 26,746 | -0.08(-1.34%) |
Jun 11, 2015 | 6.134 | 6.184 | 6.077 | 6.143 | 26,681 | +0.01(+0.13%) |
Jun 10, 2015 | 6.118 | 6.208 | 6.044 | 6.134 | 27,963 | +0.06(+0.94%) |
Jun 09, 2015 | 6.036 | 6.208 | 6.036 | 6.077 | 18,259 | -0.02(-0.40%) |
Jun 08, 2015 | 5.856 | 6.134 | 5.856 | 6.102 | 35,288 | +0.18(+3.05%) |
Jun 05, 2015 | 5.970 | 6.028 | 5.831 | 5.921 | 75,602 | -0.05(-0.82%) |
Jun 04, 2015 | 6.110 | 6.110 | 5.946 | 5.970 | 29,917 | -0.20(-3.19%) |
Jun 03, 2015 | 6.020 | 6.167 | 6.020 | 6.167 | 79,738 | +0.11(+1.90%) |
Jun 02, 2015 | 6.118 | 6.200 | 6.020 | 6.052 | 58,262 | -0.03(-0.54%) |
Jun 01, 2015 | 6.126 | 6.192 | 6.085 | 6.085 | 26,815 | +0.02(+0.27%) |
May 29, 2015 | 6.028 | 6.175 | 6.028 | 6.069 | 22,850 | -0.02(-0.40%) |
May 28, 2015 | 6.102 | 6.167 | 6.066 | 6.093 | 40,212 | +0.02(+0.27%) |
May 27, 2015 | 6.192 | 6.364 | 6.077 | 6.077 | 52,107 | -0.03(-0.54%) |
May 26, 2015 | 6.356 | 6.356 | 6.110 | 6.110 | 34,315 | -0.34(-5.34%) |
May 22, 2015 | 6.159 | 6.454 | 6.454 | 6.454 | 42,189 | +0.20(+3.15%) |
May 21, 2015 | 6.438 | 6.438 | 6.216 | 6.258 | 24,197 | -0.23(-3.54%) |
May 20, 2015 | 6.290 | 6.487 | 6.208 | 6.487 | 30,996 | +0.24(+3.81%) |
May 19, 2015 | 6.175 | 6.274 | 6.102 | 6.249 | 22,118 | +0.12(+2.01%) |
May 18, 2015 | 6.192 | 6.192 | 6.110 | 6.126 | 33,079 | -0.07(-1.19%) |
May 15, 2015 | 6.274 | 6.340 | 6.159 | 6.200 | 17,484 | -0.07(-1.05%) |
May 14, 2015 | 6.225 | 6.323 | 6.225 | 6.266 | 75,532 | -0.01(-0.13%) |
May 13, 2015 | 6.052 | 6.299 | 6.052 | 6.274 | 90,212 | +0.19(+3.10%) |
May 12, 2015 | 6.077 | 6.159 | 5.946 | 6.085 | 45,259 | +0.01(+0.13%) |
May 11, 2015 | 6.044 | 6.184 | 5.913 | 6.077 | 72,760 | -0.11(-1.85%) |
May 08, 2015 | 6.430 | 6.430 | 6.151 | 6.192 | 24,935 | -0.21(-3.21%) |
May 07, 2015 | 6.011 | 6.413 | 5.831 | 6.397 | 87,710 | +0.33(+5.41%) |
May 06, 2015 | 6.438 | 6.438 | 5.872 | 6.069 | 95,055 | -0.20(-3.14%) |
May 05, 2015 | 6.706 | 6.706 | 6.014 | 6.266 | 163,349 | -0.45(-6.67%) |
May 04, 2015 | 6.046 | 6.722 | 5.989 | 6.714 | 146,864 | +0.25(+3.91%) |
May 01, 2015 | 6.429 | 6.502 | 6.380 | 6.461 | 54,912 | +0.02(+0.38%) |
Apr 30, 2015 | 6.290 | 6.445 | 6.148 | 6.437 | 88,845 | +0.20(+3.27%) |
Apr 29, 2015 | 6.143 | 6.233 | 6.127 | 6.233 | 58,092 | +0.06(+0.92%) |
Apr 28, 2015 | 6.152 | 6.217 | 6.119 | 6.176 | 14,528 | -0.02(-0.26%) |
Apr 27, 2015 | 6.233 | 6.233 | 6.095 | 6.192 | 62,690 | +0.11(+1.88%) |
Apr 24, 2015 | 6.030 | 6.143 | 5.989 | 6.078 | 57,071 | -0.03(-0.53%) |
Apr 23, 2015 | 6.038 | 6.143 | 6.038 | 6.111 | 68,814 | +0.06(+0.94%) |
Apr 22, 2015 | 5.915 | 6.054 | 5.826 | 6.054 | 72,768 | +0.13(+2.20%) |
Apr 21, 2015 | 5.883 | 5.940 | 5.809 | 5.923 | 49,563 | +0.07(+1.11%) |
Apr 20, 2015 | 5.728 | 5.883 | 5.622 | 5.858 | 87,834 | +0.11(+1.84%) |
Apr 17, 2015 | 5.932 | 6.038 | 5.598 | 5.752 | 231,560 | -0.21(-3.55%) |
Apr 16, 2015 | 5.850 | 6.005 | 5.712 | 5.964 | 73,587 | +0.11(+1.95%) |
Apr 15, 2015 | 5.785 | 5.866 | 5.704 | 5.850 | 54,573 | +0.14(+2.43%) |
Apr 14, 2015 | 5.704 | 5.858 | 5.671 | 5.712 | 197,344 | -0.44(-7.15%) |
Apr 13, 2015 | 6.103 | 6.152 | 5.998 | 6.152 | 64,105 | +0.00(+0.00%) |
Apr 10, 2015 | 6.217 | 6.217 | 6.119 | 6.152 | 17,462 | -0.02(-0.40%) |
Apr 09, 2015 | 6.274 | 6.274 | 6.144 | 6.176 | 38,769 | -0.11(-1.69%) |
Apr 08, 2015 | 6.289 | 6.339 | 6.241 | 6.282 | 15,707 | -0.02(-0.39%) |
Apr 07, 2015 | 6.315 | 6.331 | 6.302 | 6.306 | 27,876 | -0.02(-0.26%) |
Apr 06, 2015 | 6.298 | 6.380 | 6.282 | 6.323 | 43,623 | +0.05(+0.78%) |
Apr 02, 2015 | 6.339 | 6.274 | 6.274 | 6.274 | 84,930 | -0.06(-0.90%) |
Apr 01, 2015 | 6.510 | 6.575 | 6.331 | 6.331 | 76,200 | -0.19(-2.87%) |
Mar 31, 2015 | 6.486 | 6.575 | 6.412 | 6.518 | 95,309 | +0.02(+0.38%) |
Mar 30, 2015 | 6.575 | 6.640 | 6.437 | 6.494 | 177,810 | -0.09(-1.36%) |
Mar 27, 2015 | 6.706 | 6.714 | 6.571 | 6.583 | 104,056 | -0.15(-2.18%) |
Mar 26, 2015 | 6.649 | 6.730 | 6.600 | 6.730 | 83,045 | +0.02(+0.24%) |
Mar 25, 2015 | 6.844 | 6.861 | 6.608 | 6.714 | 140,166 | -0.29(-4.19%) |
Mar 24, 2015 | 6.869 | 7.007 | 6.844 | 7.007 | 38,181 | +0.11(+1.53%) |
Mar 23, 2015 | 7.015 | 7.088 | 6.875 | 6.901 | 110,373 | -0.21(-2.98%) |
Mar 20, 2015 | 7.154 | 7.219 | 7.105 | 7.113 | 22,350 | -0.06(-0.80%) |
Mar 19, 2015 | 7.097 | 7.178 | 7.048 | 7.170 | 16,060 | +0.00(+0.00%) |
Mar 18, 2015 | 7.252 | 7.252 | 7.113 | 7.170 | 21,768 | -0.07(-0.90%) |
Mar 17, 2015 | 7.129 | 7.235 | 7.072 | 7.235 | 27,488 | +0.06(+0.79%) |
Mar 16, 2015 | 7.072 | 7.211 | 7.072 | 7.178 | 48,280 | +0.11(+1.50%) |
Mar 13, 2015 | 7.072 | 7.113 | 6.918 | 7.072 | 29,161 | -0.01(-0.11%) |
Mar 12, 2015 | 7.097 | 7.154 | 6.958 | 7.080 | 28,428 | -0.04(-0.57%) |
Mar 11, 2015 | 7.170 | 7.170 | 7.097 | 7.121 | 42,279 | -0.07(-1.02%) |
Mar 10, 2015 | 7.170 | 7.227 | 7.146 | 7.195 | 48,540 | -0.03(-0.45%) |
Mar 09, 2015 | 7.121 | 7.284 | 7.105 | 7.227 | 138,819 | +0.18(+2.54%) |
Mar 06, 2015 | 6.893 | 7.146 | 6.893 | 7.048 | 95,785 | +0.15(+2.25%) |
Mar 05, 2015 | 6.852 | 6.926 | 6.787 | 6.893 | 24,661 | -0.02(-0.35%) |
Mar 04, 2015 | 6.934 | 6.990 | 6.852 | 6.918 | 68,173 | +0.00(+0.00%) |
Mar 03, 2015 | 6.624 | 6.918 | 6.616 | 6.918 | 55,115 | +0.33(+4.94%) |
Mar 02, 2015 | 6.600 | 6.681 | 6.567 | 6.592 | 361,842 | -0.01(-0.12%) |
Feb 27, 2015 | 6.600 | 6.649 | 6.600 | 6.600 | 45,140 | +0.01(+0.12%) |
Feb 26, 2015 | 6.518 | 6.608 | 6.518 | 6.592 | 9,566 | +0.01(+0.12%) |
Feb 25, 2015 | 6.514 | 6.600 | 6.514 | 6.583 | 14,392 | -0.02(-0.25%) |
Feb 24, 2015 | 6.600 | 6.624 | 6.592 | 6.600 | 83,904 | -0.08(-1.22%) |
Feb 23, 2015 | 6.632 | 6.681 | 6.583 | 6.681 | 8,078 | -0.01(-0.12%) |
Feb 20, 2015 | 6.681 | 6.689 | 6.681 | 6.689 | 20,901 | +0.00(+0.00%) |
Feb 19, 2015 | 6.681 | 6.698 | 6.600 | 6.689 | 23,406 | +0.04(+0.61%) |
Feb 18, 2015 | 6.681 | 6.722 | 6.649 | 6.649 | 35,955 | +0.00(+0.00%) |
Feb 17, 2015 | 6.722 | 6.722 | 6.608 | 6.649 | 16,681 | -0.06(-0.85%) |
Feb 13, 2015 | 6.706 | 6.706 | 6.706 | 6.706 | 55,474 | +0.04(+0.61%) |
Feb 12, 2015 | 6.641 | 6.706 | 6.641 | 6.665 | 35,232 | +0.07(+0.99%) |
Feb 11, 2015 | 6.551 | 6.649 | 6.543 | 6.600 | 10,535 | +0.07(+1.06%) |
Feb 10, 2015 | 6.787 | 6.787 | 6.494 | 6.531 | 38,034 | -0.19(-2.85%) |
Feb 09, 2015 | 6.738 | 6.918 | 6.698 | 6.722 | 22,685 | -0.04(-0.60%) |
Feb 06, 2015 | 6.641 | 6.763 | 6.575 | 6.763 | 29,961 | +0.00(+0.00%) |
Feb 05, 2015 | 6.689 | 6.767 | 6.600 | 6.763 | 11,254 | +0.07(+0.97%) |
Feb 04, 2015 | 6.722 | 6.812 | 6.543 | 6.698 | 60,910 | -0.02(-0.24%) |
Feb 03, 2015 | 6.771 | 6.868 | 6.657 | 6.714 | 46,746 | -0.10(-1.43%) |
Feb 02, 2015 | 6.762 | 6.811 | 6.722 | 6.811 | 22,256 | +0.02(+0.24%) |
Jan 30, 2015 | 6.722 | 6.795 | 6.722 | 6.795 | 9,206 | +0.06(+0.96%) |
Jan 29, 2015 | 6.722 | 6.771 | 6.681 | 6.730 | 14,218 | -0.03(-0.48%) |
Jan 28, 2015 | 6.771 | 6.779 | 6.722 | 6.762 | 4,806 | +0.03(+0.48%) |
Jan 27, 2015 | 6.625 | 6.738 | 6.625 | 6.730 | 19,757 | +0.08(+1.22%) |
Jan 26, 2015 | 6.771 | 6.811 | 6.568 | 6.649 | 36,511 | -0.08(-1.20%) |
Jan 23, 2015 | 6.722 | 6.803 | 6.714 | 6.730 | 7,018 | +0.01(+0.12%) |
Jan 22, 2015 | 6.730 | 6.787 | 6.576 | 6.722 | 23,481 | +0.09(+1.34%) |
Jan 21, 2015 | 6.673 | 6.827 | 6.536 | 6.633 | 60,351 | -0.06(-0.85%) |
Jan 20, 2015 | 6.908 | 6.908 | 6.625 | 6.690 | 70,209 | -0.19(-2.71%) |
Jan 16, 2015 | 6.665 | 6.876 | 6.665 | 6.876 | 38,701 | +0.16(+2.41%) |
Jan 15, 2015 | 6.941 | 6.941 | 6.601 | 6.714 | 36,732 | -0.17(-2.47%) |
Jan 14, 2015 | 6.924 | 6.924 | 6.818 | 6.884 | 7,637 | -0.12(-1.73%) |
Jan 13, 2015 | 6.981 | 7.005 | 6.779 | 7.005 | 11,396 | +0.04(+0.58%) |
Jan 12, 2015 | 7.030 | 7.046 | 6.843 | 6.965 | 9,906 | +0.07(+1.06%) |
Jan 09, 2015 | 7.005 | 7.005 | 6.787 | 6.892 | 5,131 | +0.06(+0.95%) |
Jan 08, 2015 | 6.860 | 6.884 | 6.722 | 6.827 | 23,151 | +0.04(+0.60%) |
Jan 07, 2015 | 6.941 | 6.941 | 6.779 | 6.787 | 5,179 | -0.22(-3.12%) |
Jan 06, 2015 | 6.852 | 7.038 | 6.852 | 7.005 | 10,649 | +0.22(+3.22%) |
Jan 05, 2015 | 7.054 | 7.062 | 6.762 | 6.787 | 35,596 | -0.26(-3.68%) |
Jan 02, 2015 | 6.965 | 7.046 | 6.807 | 7.046 | 25,549 | +0.03(+0.46%) |
Dec 31, 2014 | 7.022 | 7.013 | 7.013 | 7.013 | 8,519 | +0.01(+0.12%) |
Dec 30, 2014 | 7.046 | 7.046 | 6.876 | 7.005 | 14,196 | +0.04(+0.58%) |
Dec 29, 2014 | 7.062 | 7.062 | 6.965 | 6.965 | 7,922 | -0.04(-0.58%) |
Dec 26, 2014 | 7.062 | 7.062 | 7.005 | 7.005 | 10,537 | -0.02(-0.23%) |
Dec 24, 2014 | 7.046 | 7.022 | 7.022 | 7.022 | 7,532 | +0.00(+0.00%) |
Dec 23, 2014 | 6.957 | 7.046 | 6.957 | 7.022 | 17,116 | +0.04(+0.58%) |
Dec 22, 2014 | 6.965 | 6.989 | 6.949 | 6.981 | 23,054 | +0.02(+0.23%) |
Dec 19, 2014 | 6.916 | 6.965 | 6.835 | 6.965 | 44,578 | +0.04(+0.58%) |
Dec 18, 2014 | 6.884 | 6.949 | 6.835 | 6.924 | 14,176 | +0.01(+0.12%) |
Dec 17, 2014 | 6.817 | 6.916 | 6.787 | 6.916 | 37,686 | +0.08(+1.18%) |
Dec 16, 2014 | 6.868 | 6.884 | 6.811 | 6.835 | 40,091 | -0.05(-0.71%) |
Dec 15, 2014 | 6.787 | 6.884 | 6.681 | 6.884 | 45,822 | +0.14(+2.04%) |
Dec 12, 2014 | 6.673 | 6.819 | 6.657 | 6.746 | 21,049 | +0.00(+0.00%) |
Dec 11, 2014 | 6.673 | 6.746 | 6.653 | 6.746 | 11,233 | +0.04(+0.60%) |
Dec 10, 2014 | 6.673 | 6.779 | 6.649 | 6.706 | 19,826 | +0.05(+0.73%) |
Dec 09, 2014 | 6.690 | 6.754 | 6.657 | 6.657 | 8,159 | -0.09(-1.32%) |
Dec 08, 2014 | 6.762 | 6.762 | 6.746 | 6.746 | 2,442 | +0.00(+0.00%) |
Dec 05, 2014 | 6.730 | 6.746 | 6.657 | 6.746 | 10,778 | +0.06(+0.97%) |
Dec 04, 2014 | 6.609 | 6.801 | 6.609 | 6.681 | 8,950 | +0.08(+1.23%) |
Dec 03, 2014 | 6.746 | 6.787 | 6.600 | 6.600 | 2,559 | -0.14(-2.04%) |
Dec 02, 2014 | 6.779 | 6.876 | 6.738 | 6.738 | 12,459 | +0.00(+0.00%) |
Dec 01, 2014 | 6.633 | 6.738 | 6.617 | 6.738 | 4,601 | +0.07(+1.09%) |
Nov 28, 2014 | 6.706 | 6.706 | 6.519 | 6.665 | 5,516 | -0.07(-1.08%) |
Nov 26, 2014 | 6.657 | 6.738 | 6.738 | 6.738 | 21,361 | +0.03(+0.48%) |
Nov 25, 2014 | 6.686 | 6.706 | 6.600 | 6.706 | 18,790 | +0.12(+1.85%) |
Nov 24, 2014 | 6.609 | 6.714 | 6.576 | 6.584 | 363,046 | -0.10(-1.45%) |
Nov 21, 2014 | 6.746 | 6.746 | 6.519 | 6.681 | 7,538 | -0.02(-0.24%) |
Nov 20, 2014 | 6.519 | 6.698 | 6.519 | 6.698 | 2,947 | +0.01(+0.12%) |
Nov 19, 2014 | 6.698 | 6.722 | 6.600 | 6.690 | 14,015 | -0.04(-0.60%) |
Nov 18, 2014 | 6.722 | 6.827 | 6.681 | 6.730 | 59,585 | +0.03(+0.48%) |
Nov 17, 2014 | 6.722 | 6.770 | 6.681 | 6.698 | 16,561 | +0.02(+0.24%) |
Nov 14, 2014 | 6.681 | 6.762 | 6.681 | 6.681 | 17,570 | +0.02(+0.37%) |
Nov 13, 2014 | 6.438 | 6.681 | 6.438 | 6.657 | 25,034 | +0.25(+3.92%) |
Nov 12, 2014 | 6.357 | 6.455 | 6.333 | 6.406 | 21,500 | +0.10(+1.54%) |
Nov 11, 2014 | 6.228 | 6.438 | 6.228 | 6.309 | 124,183 | +0.00(+0.00%) |
Nov 10, 2014 | 6.357 | 6.390 | 6.277 | 6.309 | 29,424 | -0.09(-1.39%) |
Nov 07, 2014 | 6.390 | 6.487 | 6.333 | 6.398 | 67,713 | -0.06(-0.94%) |
Nov 06, 2014 | 6.592 | 6.600 | 6.414 | 6.459 | 41,513 | -0.10(-1.54%) |
Nov 05, 2014 | 6.463 | 6.657 | 6.463 | 6.560 | 26,542 | +0.10(+1.50%) |
Nov 04, 2014 | 6.366 | 6.496 | 6.290 | 6.463 | 70,457 | +0.10(+1.52%) |
Nov 03, 2014 | 6.221 | 6.366 | 6.165 | 6.366 | 21,262 | +0.16(+2.60%) |
Oct 31, 2014 | 5.963 | 6.253 | 5.955 | 6.205 | 41,619 | +0.27(+4.48%) |
Oct 30, 2014 | 5.915 | 5.955 | 5.915 | 5.939 | 6,573 | +0.09(+1.52%) |
Oct 29, 2014 | 6.003 | 6.003 | 5.850 | 5.850 | 9,927 | -0.08(-1.36%) |
Oct 28, 2014 | 5.802 | 5.931 | 5.786 | 5.931 | 18,090 | +0.06(+1.10%) |
Oct 27, 2014 | 5.926 | 5.891 | 5.794 | 5.866 | 6,210 | -0.02(-0.41%) |
Oct 24, 2014 | 5.899 | 5.899 | 5.842 | 5.891 | 7,719 | -0.01(-0.14%) |
Oct 23, 2014 | 5.837 | 5.899 | 5.713 | 5.899 | 71,786 | +0.08(+1.39%) |
Oct 22, 2014 | 5.850 | 5.899 | 5.818 | 5.818 | 6,021 | -0.16(-2.70%) |
Oct 21, 2014 | 6.012 | 6.084 | 6.012 | 5.979 | 37,600 | -0.06(-0.93%) |
Oct 20, 2014 | 5.964 | 6.036 | 5.794 | 6.036 | 15,258 | +0.20(+3.45%) |
Oct 17, 2014 | 6.318 | 6.318 | 5.810 | 5.834 | 81,680 | -0.41(-6.58%) |
Oct 16, 2014 | 5.939 | 6.245 | 5.939 | 6.245 | 19,033 | +0.20(+3.33%) |
Oct 15, 2014 | 5.866 | 6.044 | 5.866 | 6.044 | 11,983 | +0.20(+3.45%) |
Oct 14, 2014 | 5.858 | 5.979 | 5.778 | 5.842 | 10,509 | -0.05(-0.82%) |
Oct 13, 2014 | 5.846 | 5.926 | 5.846 | 5.891 | 23,503 | +0.08(+1.39%) |
Oct 10, 2014 | 5.834 | 5.934 | 5.810 | 5.810 | 32,179 | -0.01(-0.14%) |
Oct 09, 2014 | 5.866 | 5.947 | 5.818 | 5.818 | 16,822 | -0.02(-0.41%) |
Oct 08, 2014 | 5.850 | 5.907 | 5.753 | 5.842 | 33,722 | +0.06(+0.97%) |
Oct 07, 2014 | 5.995 | 6.003 | 5.786 | 5.786 | 21,042 | -0.27(-4.39%) |
Oct 06, 2014 | 6.068 | 6.124 | 5.884 | 6.052 | 50,074 | -0.03(-0.53%) |
Oct 03, 2014 | 6.092 | 6.132 | 6.084 | 6.084 | 14,175 | +0.01(+0.20%) |
Oct 02, 2014 | 6.052 | 6.116 | 6.044 | 6.072 | 10,473 | +0.05(+0.87%) |