Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.450 | 5.830 | 5.450 | 5.830 | 550,465 | +0.42(+7.76%) |
Jan 28, 2016 | 5.350 | 5.550 | 5.310 | 5.410 | 1,021,318 | +0.12(+2.27%) |
Jan 27, 2016 | 5.550 | 5.610 | 5.250 | 5.290 | 494,362 | -0.32(-5.70%) |
Jan 26, 2016 | 5.440 | 5.630 | 5.420 | 5.610 | 229,687 | +0.23(+4.28%) |
Jan 25, 2016 | 5.480 | 5.540 | 5.360 | 5.380 | 257,617 | -0.15(-2.71%) |
Jan 22, 2016 | 5.350 | 5.530 | 5.260 | 5.530 | 341,088 | +0.26(+4.93%) |
Jan 21, 2016 | 5.160 | 5.360 | 5.110 | 5.270 | 305,650 | +0.08(+1.54%) |
Jan 20, 2016 | 4.950 | 5.230 | 4.850 | 5.190 | 346,430 | +0.17(+3.39%) |
Jan 19, 2016 | 5.120 | 5.190 | 4.970 | 5.020 | 425,382 | -0.03(-0.59%) |
Jan 15, 2016 | 5.200 | 5.050 | 5.050 | 5.050 | 687,400 | -0.31(-5.78%) |
Jan 14, 2016 | 5.220 | 5.420 | 5.050 | 5.360 | 552,553 | +0.12(+2.29%) |
Jan 13, 2016 | 5.390 | 5.570 | 5.190 | 5.240 | 580,997 | -0.16(-2.96%) |
Jan 12, 2016 | 5.520 | 5.680 | 5.213 | 5.400 | 643,357 | -0.09(-1.64%) |
Jan 11, 2016 | 5.560 | 5.660 | 5.440 | 5.490 | 891,604 | -0.10(-1.79%) |
Jan 08, 2016 | 5.810 | 5.840 | 5.470 | 5.590 | 818,681 | -0.22(-3.79%) |
Jan 07, 2016 | 5.990 | 6.030 | 5.780 | 5.810 | 553,962 | -0.30(-4.91%) |
Jan 06, 2016 | 6.070 | 6.130 | 5.934 | 6.110 | 501,196 | -0.04(-0.65%) |
Jan 05, 2016 | 6.490 | 6.500 | 6.105 | 6.150 | 295,400 | -0.31(-4.80%) |
Jan 04, 2016 | 6.380 | 6.475 | 6.220 | 6.460 | 413,321 | -0.05(-0.77%) |
Dec 31, 2015 | 6.530 | 6.510 | 6.510 | 6.510 | 277,600 | -0.06(-0.91%) |
Dec 30, 2015 | 6.720 | 6.810 | 6.560 | 6.570 | 170,609 | -0.19(-2.81%) |
Dec 29, 2015 | 6.890 | 6.890 | 6.730 | 6.760 | 158,952 | -0.05(-0.73%) |
Dec 28, 2015 | 6.760 | 6.810 | 6.620 | 6.810 | 244,995 | +0.02(+0.29%) |
Dec 24, 2015 | 6.740 | 6.790 | 6.790 | 6.790 | 120,000 | +0.06(+0.89%) |
Dec 23, 2015 | 6.750 | 6.820 | 6.660 | 6.730 | 174,325 | +0.00(+0.00%) |
Dec 22, 2015 | 6.610 | 6.740 | 6.500 | 6.730 | 235,367 | +0.11(+1.66%) |
Dec 21, 2015 | 6.540 | 6.680 | 6.500 | 6.620 | 282,549 | +0.09(+1.38%) |
Dec 18, 2015 | 6.640 | 6.670 | 6.510 | 6.530 | 890,271 | -0.13(-1.95%) |
Dec 17, 2015 | 6.660 | 6.720 | 6.620 | 6.660 | 256,672 | +0.00(+0.00%) |
Dec 16, 2015 | 6.560 | 6.690 | 6.475 | 6.660 | 351,354 | +0.15(+2.30%) |
Dec 15, 2015 | 6.450 | 6.560 | 6.340 | 6.510 | 696,924 | +0.04(+0.62%) |
Dec 14, 2015 | 6.700 | 6.730 | 6.440 | 6.470 | 620,988 | -0.24(-3.58%) |
Dec 11, 2015 | 6.830 | 6.960 | 6.610 | 6.710 | 631,158 | -0.15(-2.19%) |
Dec 10, 2015 | 6.790 | 6.970 | 6.790 | 6.860 | 278,393 | +0.01(+0.15%) |
Dec 09, 2015 | 6.960 | 7.010 | 6.830 | 6.850 | 397,988 | -0.14(-2.00%) |
Dec 08, 2015 | 6.960 | 7.070 | 6.820 | 6.990 | 411,932 | -0.02(-0.29%) |
Dec 07, 2015 | 7.700 | 7.700 | 6.960 | 7.010 | 903,341 | -0.69(-8.96%) |
Dec 04, 2015 | 8.060 | 8.080 | 7.660 | 7.700 | 568,677 | -0.36(-4.47%) |
Dec 03, 2015 | 8.110 | 8.310 | 8.020 | 8.060 | 454,504 | +0.01(+0.12%) |
Dec 02, 2015 | 8.040 | 8.200 | 7.990 | 8.050 | 347,479 | -0.03(-0.37%) |
Dec 01, 2015 | 7.910 | 8.100 | 7.840 | 8.080 | 400,164 | +0.24(+3.06%) |
Nov 30, 2015 | 7.960 | 7.960 | 7.810 | 7.840 | 414,551 | -0.05(-0.63%) |
Nov 27, 2015 | 7.820 | 7.905 | 7.820 | 7.890 | 113,768 | +0.05(+0.64%) |
Nov 25, 2015 | 7.830 | 7.840 | 7.840 | 7.840 | 184,200 | +0.04(+0.51%) |
Nov 24, 2015 | 7.610 | 7.820 | 7.570 | 7.800 | 331,862 | +0.12(+1.56%) |
Nov 23, 2015 | 7.690 | 7.730 | 7.570 | 7.680 | 353,936 | -0.05(-0.65%) |
Nov 20, 2015 | 7.550 | 7.830 | 7.190 | 7.730 | 548,713 | +0.23(+3.07%) |
Nov 19, 2015 | 7.490 | 7.535 | 7.200 | 7.500 | 237,885 | +0.00(+0.00%) |
Nov 18, 2015 | 7.440 | 7.500 | 7.310 | 7.500 | 332,185 | +0.11(+1.49%) |
Nov 17, 2015 | 7.470 | 7.600 | 7.350 | 7.390 | 599,742 | -0.09(-1.20%) |
Nov 16, 2015 | 7.600 | 7.920 | 7.425 | 7.480 | 447,703 | -0.10(-1.32%) |
Nov 13, 2015 | 7.570 | 7.710 | 7.530 | 7.580 | 450,523 | -0.01(-0.13%) |
Nov 12, 2015 | 7.740 | 7.790 | 7.580 | 7.590 | 642,993 | -0.25(-3.19%) |
Nov 11, 2015 | 7.850 | 7.870 | 7.700 | 7.840 | 500,072 | +0.04(+0.51%) |
Nov 10, 2015 | 7.830 | 7.890 | 7.750 | 7.800 | 604,230 | -0.10(-1.27%) |
Nov 09, 2015 | 7.980 | 8.090 | 7.250 | 7.900 | 544,450 | -0.11(-1.37%) |
Nov 06, 2015 | 7.810 | 8.030 | 7.780 | 8.010 | 373,159 | +0.16(+2.04%) |
Nov 05, 2015 | 7.900 | 7.940 | 7.740 | 7.850 | 661,321 | -0.07(-0.88%) |
Nov 04, 2015 | 7.860 | 8.000 | 7.830 | 7.920 | 561,919 | +0.06(+0.76%) |
Nov 03, 2015 | 7.660 | 7.895 | 7.660 | 7.860 | 601,409 | +0.16(+2.08%) |
Nov 02, 2015 | 7.290 | 7.740 | 7.180 | 7.700 | 1,031,856 | +0.40(+5.48%) |
Oct 30, 2015 | 7.460 | 7.480 | 7.260 | 7.300 | 575,782 | -0.18(-2.41%) |
Oct 29, 2015 | 7.140 | 7.520 | 6.800 | 7.480 | 1,148,390 | +0.29(+4.03%) |
Oct 28, 2015 | 6.890 | 7.240 | 6.770 | 7.190 | 690,788 | +0.33(+4.81%) |
Oct 27, 2015 | 7.020 | 7.120 | 6.790 | 6.860 | 518,413 | -0.18(-2.56%) |
Oct 26, 2015 | 6.950 | 7.110 | 6.950 | 7.040 | 585,923 | +0.02(+0.28%) |
Oct 23, 2015 | 6.910 | 7.080 | 6.860 | 7.020 | 495,693 | +0.17(+2.48%) |
Oct 22, 2015 | 6.860 | 7.050 | 6.810 | 6.850 | 433,980 | +0.02(+0.29%) |
Oct 21, 2015 | 6.980 | 6.990 | 6.800 | 6.830 | 331,666 | -0.13(-1.87%) |
Oct 20, 2015 | 7.040 | 7.130 | 6.950 | 6.960 | 447,786 | -0.06(-0.85%) |
Oct 19, 2015 | 6.930 | 7.060 | 6.930 | 7.020 | 295,850 | +0.05(+0.72%) |
Oct 16, 2015 | 7.010 | 7.030 | 6.860 | 6.970 | 230,509 | -0.04(-0.57%) |
Oct 15, 2015 | 6.890 | 7.020 | 6.820 | 7.010 | 227,361 | +0.11(+1.59%) |
Oct 14, 2015 | 6.840 | 6.940 | 6.790 | 6.900 | 309,199 | +0.07(+1.02%) |
Oct 13, 2015 | 6.930 | 7.030 | 6.640 | 6.830 | 312,533 | -0.17(-2.43%) |
Oct 12, 2015 | 6.870 | 7.010 | 6.820 | 7.000 | 391,953 | +0.12(+1.74%) |
Oct 09, 2015 | 6.910 | 6.980 | 6.830 | 6.880 | 372,044 | -0.01(-0.15%) |
Oct 08, 2015 | 6.860 | 6.940 | 6.820 | 6.890 | 327,651 | +0.00(+0.00%) |
Oct 07, 2015 | 6.770 | 6.912 | 6.690 | 6.890 | 513,019 | +0.15(+2.23%) |
Oct 06, 2015 | 6.600 | 6.860 | 6.590 | 6.740 | 769,358 | +0.16(+2.43%) |
Oct 05, 2015 | 6.320 | 6.610 | 6.300 | 6.580 | 612,283 | +0.29(+4.61%) |
Oct 02, 2015 | 6.000 | 6.290 | 5.960 | 6.290 | 564,794 | +0.22(+3.62%) |
Oct 01, 2015 | 6.260 | 6.270 | 5.990 | 6.070 | 512,154 | -0.16(-2.57%) |
Sep 30, 2015 | 6.030 | 6.240 | 6.000 | 6.230 | 716,664 | +0.22(+3.66%) |
Sep 29, 2015 | 6.280 | 6.355 | 5.975 | 6.010 | 906,493 | -0.22(-3.53%) |
Sep 28, 2015 | 6.250 | 6.290 | 6.160 | 6.230 | 461,487 | -0.06(-0.95%) |
Sep 25, 2015 | 6.340 | 6.360 | 6.240 | 6.290 | 588,857 | -0.01(-0.16%) |
Sep 24, 2015 | 6.200 | 6.310 | 6.090 | 6.300 | 449,261 | +0.06(+0.96%) |
Sep 23, 2015 | 6.300 | 6.330 | 6.150 | 6.240 | 494,160 | -0.03(-0.48%) |
Sep 22, 2015 | 6.420 | 6.450 | 6.205 | 6.270 | 629,641 | -0.23(-3.54%) |
Sep 21, 2015 | 6.610 | 6.680 | 6.490 | 6.500 | 668,830 | -0.05(-0.76%) |
Sep 18, 2015 | 6.560 | 6.630 | 6.480 | 6.550 | 1,119,697 | -0.10(-1.50%) |
Sep 17, 2015 | 6.580 | 6.790 | 6.522 | 6.650 | 602,426 | +0.04(+0.61%) |
Sep 16, 2015 | 6.520 | 6.620 | 6.454 | 6.610 | 662,631 | +0.06(+0.92%) |
Sep 15, 2015 | 6.320 | 6.560 | 6.320 | 6.550 | 395,810 | +0.27(+4.30%) |
Sep 14, 2015 | 6.300 | 6.440 | 6.200 | 6.280 | 995,730 | -0.10(-1.57%) |
Sep 11, 2015 | 6.440 | 6.490 | 6.300 | 6.380 | 459,538 | -0.07(-1.09%) |
Sep 10, 2015 | 6.500 | 6.520 | 6.380 | 6.450 | 459,900 | -0.09(-1.38%) |
Sep 09, 2015 | 6.640 | 6.730 | 6.530 | 6.540 | 422,885 | -0.05(-0.76%) |
Sep 08, 2015 | 6.440 | 6.620 | 6.430 | 6.590 | 560,535 | +0.24(+3.78%) |
Sep 04, 2015 | 6.460 | 6.350 | 6.350 | 6.350 | 471,500 | -0.17(-2.61%) |
Sep 03, 2015 | 6.560 | 6.655 | 6.520 | 6.520 | 530,817 | -0.04(-0.61%) |
Sep 02, 2015 | 6.710 | 6.770 | 6.500 | 6.560 | 739,353 | -0.04(-0.61%) |
Sep 01, 2015 | 6.670 | 6.730 | 6.575 | 6.600 | 982,784 | -0.22(-3.23%) |
Aug 31, 2015 | 6.800 | 6.860 | 6.690 | 6.820 | 535,886 | -0.05(-0.73%) |
Aug 28, 2015 | 6.790 | 6.925 | 6.742 | 6.870 | 578,452 | +0.02(+0.29%) |
Aug 27, 2015 | 6.990 | 7.010 | 6.770 | 6.850 | 813,499 | -0.08(-1.15%) |
Aug 26, 2015 | 6.910 | 7.010 | 6.710 | 6.930 | 1,065,572 | +0.16(+2.36%) |
Aug 25, 2015 | 7.090 | 7.100 | 6.740 | 6.770 | 1,119,316 | -0.11(-1.60%) |
Aug 24, 2015 | 7.170 | 7.360 | 6.820 | 6.880 | 1,049,830 | -0.62(-8.27%) |
Aug 21, 2015 | 7.420 | 7.610 | 7.340 | 7.500 | 921,579 | -0.06(-0.79%) |
Aug 20, 2015 | 7.590 | 7.670 | 7.480 | 7.560 | 1,028,549 | -0.07(-0.92%) |
Aug 19, 2015 | 7.640 | 7.640 | 7.420 | 7.630 | 1,297,946 | -0.03(-0.39%) |
Aug 18, 2015 | 7.620 | 7.710 | 7.580 | 7.660 | 1,093,523 | +0.04(+0.52%) |
Aug 17, 2015 | 7.570 | 7.660 | 7.505 | 7.620 | 986,678 | +0.00(+0.00%) |
Aug 14, 2015 | 7.580 | 7.670 | 7.415 | 7.620 | 873,285 | +0.04(+0.53%) |
Aug 13, 2015 | 7.650 | 7.700 | 7.525 | 7.580 | 2,591,901 | -0.05(-0.66%) |
Aug 12, 2015 | 7.890 | 7.960 | 7.560 | 7.630 | 2,011,455 | -0.36(-4.51%) |
Aug 11, 2015 | 8.130 | 8.260 | 7.980 | 7.990 | 894,911 | -0.33(-3.97%) |
Aug 10, 2015 | 7.900 | 8.610 | 7.900 | 8.320 | 2,534,178 | +0.63(+8.19%) |
Aug 07, 2015 | 8.170 | 8.170 | 7.572 | 7.690 | 1,772,480 | -0.53(-6.45%) |
Aug 06, 2015 | 8.730 | 8.730 | 7.670 | 8.220 | 3,373,736 | -0.82(-9.07%) |
Aug 05, 2015 | 8.980 | 9.080 | 8.920 | 9.040 | 856,276 | +0.08(+0.89%) |
Aug 04, 2015 | 9.020 | 9.130 | 8.845 | 8.960 | 485,891 | -0.09(-0.99%) |
Aug 03, 2015 | 9.140 | 9.150 | 8.960 | 9.050 | 604,522 | -0.08(-0.88%) |
Jul 31, 2015 | 9.130 | 9.220 | 9.090 | 9.130 | 650,481 | +0.01(+0.11%) |
Jul 30, 2015 | 9.190 | 9.250 | 9.110 | 9.120 | 511,890 | -0.10(-1.08%) |
Jul 29, 2015 | 9.170 | 9.290 | 9.150 | 9.220 | 444,185 | +0.06(+0.66%) |
Jul 28, 2015 | 9.150 | 9.250 | 9.045 | 9.160 | 271,219 | +0.02(+0.22%) |
Jul 27, 2015 | 9.100 | 9.170 | 9.020 | 9.140 | 295,684 | -0.01(-0.11%) |
Jul 24, 2015 | 9.240 | 9.345 | 9.110 | 9.150 | 520,802 | -0.07(-0.76%) |
Jul 23, 2015 | 9.330 | 9.330 | 9.100 | 9.220 | 425,141 | -0.09(-0.97%) |
Jul 22, 2015 | 9.210 | 9.340 | 9.180 | 9.310 | 370,606 | +0.06(+0.65%) |
Jul 21, 2015 | 9.320 | 9.450 | 9.220 | 9.250 | 1,234,393 | -0.07(-0.75%) |
Jul 20, 2015 | 9.420 | 9.420 | 9.200 | 9.320 | 436,191 | -0.05(-0.53%) |
Jul 17, 2015 | 9.380 | 9.420 | 9.260 | 9.370 | 413,652 | -0.02(-0.21%) |
Jul 16, 2015 | 9.600 | 9.710 | 9.340 | 9.390 | 1,297,097 | -0.15(-1.57%) |
Jul 15, 2015 | 9.630 | 9.630 | 9.460 | 9.540 | 346,705 | -0.11(-1.14%) |
Jul 14, 2015 | 9.600 | 9.680 | 9.550 | 9.650 | 261,053 | +0.06(+0.63%) |
Jul 13, 2015 | 9.600 | 9.680 | 9.500 | 9.590 | 326,023 | +0.00(+0.00%) |
Jul 10, 2015 | 9.580 | 9.705 | 9.550 | 9.590 | 397,066 | +0.09(+0.95%) |
Jul 09, 2015 | 9.670 | 9.730 | 9.480 | 9.500 | 523,439 | -0.05(-0.52%) |
Jul 08, 2015 | 9.600 | 9.670 | 9.520 | 9.550 | 534,407 | -0.15(-1.55%) |
Jul 07, 2015 | 9.970 | 9.970 | 9.630 | 9.700 | 837,571 | -0.25(-2.51%) |
Jul 06, 2015 | 9.870 | 9.985 | 9.760 | 9.950 | 558,313 | +0.03(+0.30%) |
Jul 02, 2015 | 9.960 | 9.920 | 9.920 | 9.920 | 531,900 | -0.03(-0.30%) |
Jul 01, 2015 | 10.07 | 10.19 | 9.920 | 9.950 | 632,635 | -0.04(-0.40%) |
Jun 30, 2015 | 10.10 | 10.12 | 9.880 | 9.990 | 917,862 | +0.01(+0.10%) |
Jun 29, 2015 | 10.18 | 10.25 | 9.950 | 9.980 | 725,850 | -0.31(-3.01%) |
Jun 26, 2015 | 10.32 | 10.38 | 10.16 | 10.29 | 1,241,879 | +0.02(+0.19%) |
Jun 25, 2015 | 10.39 | 10.44 | 10.23 | 10.27 | 700,164 | -0.12(-1.15%) |
Jun 24, 2015 | 10.36 | 10.51 | 10.32 | 10.39 | 671,021 | -0.03(-0.29%) |
Jun 23, 2015 | 10.43 | 10.47 | 10.36 | 10.42 | 413,013 | +0.06(+0.58%) |
Jun 22, 2015 | 10.42 | 10.51 | 10.34 | 10.36 | 437,105 | -0.04(-0.38%) |
Jun 19, 2015 | 10.55 | 10.56 | 10.39 | 10.40 | 681,961 | -0.16(-1.52%) |
Jun 18, 2015 | 10.47 | 10.59 | 10.41 | 10.56 | 735,721 | +0.15(+1.44%) |
Jun 17, 2015 | 10.54 | 10.61 | 10.38 | 10.41 | 774,888 | -0.16(-1.51%) |
Jun 16, 2015 | 10.54 | 10.60 | 10.42 | 10.57 | 914,219 | -0.01(-0.09%) |
Jun 15, 2015 | 10.69 | 10.77 | 10.50 | 10.58 | 933,074 | -0.13(-1.21%) |
Jun 12, 2015 | 10.66 | 10.87 | 10.57 | 10.71 | 889,806 | -0.01(-0.09%) |
Jun 11, 2015 | 10.79 | 10.93 | 10.69 | 10.72 | 1,251,533 | -0.01(-0.09%) |
Jun 10, 2015 | 10.56 | 10.76 | 10.56 | 10.73 | 1,368,345 | +0.19(+1.80%) |
Jun 09, 2015 | 10.17 | 10.64 | 10.56 | 10.54 | 4,304,878 | -0.02(-0.19%) |
Jun 08, 2015 | 10.53 | 10.69 | 10.47 | 10.56 | 1,020,713 | +0.05(+0.48%) |
Jun 05, 2015 | 10.50 | 10.59 | 10.41 | 10.51 | 961,802 | +0.00(+0.00%) |
Jun 04, 2015 | 10.50 | 10.67 | 10.42 | 10.51 | 1,125,939 | +0.01(+0.10%) |
Jun 03, 2015 | 10.56 | 10.81 | 10.42 | 10.50 | 1,364,445 | -0.28(-2.60%) |
Jun 02, 2015 | 10.28 | 10.83 | 10.16 | 10.78 | 1,716,805 | +0.71(+7.05%) |
Jun 01, 2015 | 10.00 | 10.10 | 9.850 | 10.07 | 653,770 | +0.19(+1.92%) |
May 29, 2015 | 9.900 | 9.930 | 9.580 | 9.880 | 1,433,824 | +0.01(+0.10%) |
May 28, 2015 | 9.890 | 9.980 | 9.775 | 9.870 | 363,335 | -0.02(-0.20%) |
May 27, 2015 | 9.710 | 9.940 | 9.590 | 9.890 | 584,139 | +0.23(+2.38%) |
May 26, 2015 | 9.780 | 9.808 | 9.590 | 9.660 | 609,345 | -0.21(-2.13%) |
May 22, 2015 | 9.860 | 9.870 | 9.870 | 9.870 | 359,800 | +0.00(+0.00%) |
May 21, 2015 | 9.890 | 9.945 | 9.810 | 9.870 | 602,699 | +0.00(+0.00%) |
May 20, 2015 | 9.990 | 10.04 | 9.550 | 9.870 | 1,679,877 | +0.09(+0.92%) |
May 19, 2015 | 9.770 | 9.880 | 9.720 | 9.780 | 381,189 | -0.02(-0.20%) |
May 18, 2015 | 9.550 | 9.830 | 9.510 | 9.800 | 968,245 | +0.27(+2.83%) |
May 15, 2015 | 9.530 | 9.670 | 9.530 | 9.530 | 447,033 | +0.03(+0.32%) |
May 14, 2015 | 9.470 | 9.520 | 9.392 | 9.500 | 475,050 | +0.08(+0.85%) |
May 13, 2015 | 9.160 | 9.560 | 9.160 | 9.420 | 846,021 | +0.32(+3.52%) |
May 12, 2015 | 9.210 | 9.210 | 9.050 | 9.100 | 290,883 | -0.11(-1.19%) |
May 11, 2015 | 9.150 | 9.320 | 9.070 | 9.210 | 516,110 | +0.00(+0.00%) |
May 08, 2015 | 9.450 | 9.450 | 9.110 | 9.210 | 284,496 | -0.03(-0.32%) |
May 07, 2015 | 9.300 | 9.340 | 9.070 | 9.240 | 293,415 | -0.03(-0.32%) |
May 06, 2015 | 9.320 | 9.330 | 9.150 | 9.270 | 334,526 | +0.02(+0.22%) |
May 05, 2015 | 9.370 | 9.520 | 9.220 | 9.250 | 388,394 | -0.18(-1.91%) |
May 04, 2015 | 9.490 | 9.580 | 9.400 | 9.430 | 423,598 | -0.06(-0.63%) |
May 01, 2015 | 9.380 | 9.540 | 9.370 | 9.490 | 548,802 | +0.14(+1.50%) |
Apr 30, 2015 | 9.380 | 9.560 | 9.130 | 9.350 | 848,912 | +0.14(+1.52%) |
Apr 29, 2015 | 9.500 | 9.500 | 9.090 | 9.210 | 446,140 | -0.25(-2.64%) |
Apr 28, 2015 | 9.290 | 9.500 | 9.278 | 9.460 | 445,474 | +0.11(+1.18%) |
Apr 27, 2015 | 9.300 | 9.640 | 9.220 | 9.350 | 1,229,219 | +0.13(+1.41%) |
Apr 24, 2015 | 9.360 | 9.380 | 9.150 | 9.220 | 453,151 | -0.09(-0.97%) |
Apr 23, 2015 | 9.050 | 9.350 | 9.010 | 9.310 | 823,036 | +0.21(+2.31%) |
Apr 22, 2015 | 9.100 | 9.200 | 9.020 | 9.100 | 528,229 | +0.04(+0.44%) |
Apr 21, 2015 | 9.080 | 9.180 | 8.930 | 9.060 | 683,342 | +0.11(+1.23%) |
Apr 20, 2015 | 8.910 | 9.000 | 8.770 | 8.950 | 288,401 | +0.11(+1.30%) |
Apr 17, 2015 | 8.990 | 8.990 | 8.830 | 8.835 | 328,450 | -0.22(-2.48%) |
Apr 16, 2015 | 9.170 | 9.240 | 9.010 | 9.060 | 190,343 | -0.15(-1.63%) |
Apr 15, 2015 | 9.160 | 9.240 | 9.090 | 9.210 | 251,417 | +0.12(+1.32%) |
Apr 14, 2015 | 9.110 | 9.170 | 9.000 | 9.090 | 222,201 | -0.01(-0.11%) |
Apr 13, 2015 | 9.120 | 9.245 | 9.020 | 9.100 | 236,146 | -0.03(-0.33%) |
Apr 10, 2015 | 9.090 | 9.170 | 9.080 | 9.130 | 245,308 | +0.12(+1.33%) |
Apr 09, 2015 | 9.000 | 9.130 | 8.950 | 9.010 | 408,201 | +0.04(+0.45%) |
Apr 08, 2015 | 8.990 | 9.100 | 8.950 | 8.970 | 397,293 | -0.06(-0.66%) |
Apr 07, 2015 | 9.120 | 9.190 | 8.970 | 9.030 | 352,688 | -0.12(-1.31%) |
Apr 06, 2015 | 9.170 | 9.200 | 8.920 | 9.150 | 377,371 | +0.11(+1.22%) |
Apr 02, 2015 | 9.070 | 9.040 | 9.040 | 9.040 | 357,900 | -0.05(-0.55%) |
Apr 01, 2015 | 9.020 | 9.150 | 8.900 | 9.090 | 268,478 | +0.08(+0.89%) |
Mar 31, 2015 | 9.010 | 9.120 | 8.920 | 9.010 | 522,428 | -0.01(-0.11%) |
Mar 30, 2015 | 8.920 | 9.110 | 8.880 | 9.020 | 571,249 | +0.17(+1.92%) |
Mar 27, 2015 | 9.000 | 9.010 | 8.700 | 8.850 | 347,035 | -0.18(-1.99%) |
Mar 26, 2015 | 8.930 | 9.030 | 8.830 | 9.030 | 439,591 | +0.07(+0.78%) |
Mar 25, 2015 | 9.070 | 9.080 | 8.940 | 8.960 | 346,601 | -0.12(-1.32%) |
Mar 24, 2015 | 9.050 | 9.110 | 8.990 | 9.080 | 319,103 | +0.04(+0.50%) |
Mar 23, 2015 | 9.040 | 9.230 | 8.920 | 9.035 | 399,037 | -0.02(-0.17%) |
Mar 20, 2015 | 9.180 | 9.180 | 9.045 | 9.050 | 489,373 | -0.06(-0.66%) |
Mar 19, 2015 | 9.040 | 9.250 | 9.000 | 9.110 | 326,992 | +0.06(+0.66%) |
Mar 18, 2015 | 9.050 | 9.270 | 8.925 | 9.050 | 650,547 | -0.01(-0.11%) |
Mar 17, 2015 | 8.980 | 9.120 | 8.910 | 9.060 | 334,326 | +0.02(+0.22%) |
Mar 16, 2015 | 8.940 | 9.060 | 8.830 | 9.040 | 676,769 | +0.12(+1.35%) |
Mar 13, 2015 | 8.930 | 8.980 | 8.770 | 8.920 | 292,334 | -0.05(-0.56%) |
Mar 12, 2015 | 8.950 | 9.000 | 8.860 | 8.970 | 241,756 | +0.11(+1.24%) |
Mar 11, 2015 | 8.760 | 8.875 | 8.690 | 8.860 | 586,433 | +0.14(+1.61%) |
Mar 10, 2015 | 8.700 | 8.900 | 8.670 | 8.720 | 396,545 | -0.13(-1.47%) |
Mar 09, 2015 | 8.900 | 8.930 | 8.740 | 8.850 | 295,922 | -0.05(-0.56%) |
Mar 06, 2015 | 8.890 | 8.990 | 8.830 | 8.900 | 288,705 | -0.09(-1.00%) |
Mar 05, 2015 | 8.970 | 9.000 | 8.830 | 8.990 | 233,668 | +0.00(+0.00%) |
Mar 04, 2015 | 8.870 | 9.000 | 8.730 | 8.990 | 373,806 | +0.11(+1.24%) |
Mar 03, 2015 | 8.800 | 8.970 | 8.770 | 8.880 | 252,817 | +0.02(+0.23%) |
Mar 02, 2015 | 8.760 | 8.910 | 8.640 | 8.860 | 416,642 | +0.05(+0.57%) |
Feb 27, 2015 | 8.840 | 8.860 | 8.700 | 8.810 | 283,152 | -0.05(-0.56%) |
Feb 26, 2015 | 8.820 | 8.910 | 8.760 | 8.860 | 215,566 | +0.06(+0.68%) |
Feb 25, 2015 | 8.860 | 8.930 | 8.700 | 8.800 | 258,898 | -0.11(-1.23%) |
Feb 24, 2015 | 8.540 | 8.920 | 8.530 | 8.910 | 519,663 | +0.37(+4.33%) |
Feb 23, 2015 | 8.690 | 8.750 | 8.480 | 8.540 | 529,039 | -0.21(-2.40%) |
Feb 20, 2015 | 9.070 | 9.090 | 8.715 | 8.750 | 475,666 | -0.36(-3.95%) |
Feb 19, 2015 | 8.940 | 9.125 | 8.790 | 9.110 | 688,037 | +0.11(+1.22%) |
Feb 18, 2015 | 8.810 | 9.000 | 8.760 | 9.000 | 944,911 | +0.19(+2.16%) |
Feb 17, 2015 | 8.750 | 8.820 | 8.700 | 8.810 | 315,916 | +0.09(+1.03%) |
Feb 13, 2015 | 8.710 | 8.720 | 8.720 | 8.720 | 587,100 | +0.01(+0.11%) |
Feb 12, 2015 | 8.530 | 8.725 | 8.400 | 8.710 | 667,876 | +0.22(+2.59%) |
Feb 11, 2015 | 8.130 | 8.540 | 8.080 | 8.490 | 846,107 | +0.32(+3.92%) |
Feb 10, 2015 | 7.950 | 8.170 | 7.854 | 8.170 | 1,117,077 | +0.28(+3.55%) |
Feb 09, 2015 | 7.790 | 8.000 | 7.780 | 7.890 | 647,765 | +0.11(+1.41%) |
Feb 06, 2015 | 7.760 | 7.930 | 7.630 | 7.780 | 1,064,262 | +0.02(+0.26%) |
Feb 05, 2015 | 7.310 | 7.938 | 7.240 | 7.760 | 2,136,728 | +0.69(+9.76%) |
Feb 04, 2015 | 7.080 | 7.230 | 7.000 | 7.070 | 317,201 | -0.07(-0.98%) |
Feb 03, 2015 | 7.030 | 7.210 | 7.010 | 7.140 | 521,241 | +0.14(+2.00%) |