Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.571 | 7.664 | 7.338 | 7.561 | 60,354 | +0.03(+0.39%) |
Oct 29, 2015 | 7.678 | 7.813 | 7.513 | 7.532 | 48,873 | -0.18(-2.39%) |
Oct 28, 2015 | 7.426 | 7.823 | 7.426 | 7.717 | 39,622 | +0.33(+4.46%) |
Oct 27, 2015 | 7.513 | 7.525 | 7.261 | 7.387 | 84,803 | -0.15(-1.93%) |
Oct 26, 2015 | 8.056 | 8.056 | 7.523 | 7.532 | 76,767 | -0.51(-6.39%) |
Oct 23, 2015 | 7.949 | 8.114 | 7.881 | 8.046 | 94,086 | +0.13(+1.59%) |
Oct 22, 2015 | 7.852 | 8.104 | 7.833 | 7.920 | 106,488 | +0.11(+1.36%) |
Oct 21, 2015 | 7.891 | 7.891 | 7.620 | 7.813 | 121,210 | -0.06(-0.74%) |
Oct 20, 2015 | 7.833 | 8.065 | 7.794 | 7.872 | 179,137 | +0.01(+0.12%) |
Oct 19, 2015 | 7.910 | 8.056 | 7.813 | 7.862 | 305,915 | -0.13(-1.58%) |
Oct 16, 2015 | 7.668 | 8.036 | 7.668 | 7.988 | 194,060 | +0.34(+4.44%) |
Oct 15, 2015 | 7.455 | 7.697 | 7.387 | 7.649 | 92,594 | +0.19(+2.60%) |
Oct 14, 2015 | 7.513 | 7.629 | 7.368 | 7.455 | 111,543 | -0.06(-0.77%) |
Oct 13, 2015 | 7.590 | 7.862 | 7.513 | 7.513 | 83,616 | -0.15(-1.90%) |
Oct 12, 2015 | 7.881 | 7.881 | 7.532 | 7.658 | 117,064 | -0.18(-2.35%) |
Oct 09, 2015 | 7.930 | 8.036 | 7.707 | 7.843 | 182,144 | -0.04(-0.49%) |
Oct 08, 2015 | 7.435 | 7.949 | 7.377 | 7.881 | 439,738 | +0.48(+6.41%) |
Oct 07, 2015 | 7.319 | 7.552 | 7.242 | 7.406 | 180,742 | +0.17(+2.41%) |
Oct 06, 2015 | 7.125 | 7.426 | 7.125 | 7.232 | 100,863 | +0.14(+1.91%) |
Oct 05, 2015 | 6.893 | 7.164 | 6.883 | 7.096 | 155,163 | +0.29(+4.27%) |
Oct 02, 2015 | 6.456 | 6.834 | 6.398 | 6.805 | 116,314 | +0.28(+4.31%) |
Oct 01, 2015 | 6.631 | 6.747 | 6.456 | 6.524 | 60,716 | -0.01(-0.15%) |
Sep 30, 2015 | 6.418 | 6.611 | 6.379 | 6.534 | 319,856 | +0.19(+3.06%) |
Sep 29, 2015 | 6.379 | 6.427 | 6.272 | 6.340 | 112,635 | -0.01(-0.15%) |
Sep 28, 2015 | 6.359 | 6.408 | 6.262 | 6.350 | 136,208 | -0.10(-1.50%) |
Sep 25, 2015 | 6.679 | 6.679 | 6.369 | 6.447 | 118,287 | -0.21(-3.20%) |
Sep 24, 2015 | 6.611 | 6.670 | 6.350 | 6.660 | 174,304 | +0.01(+0.15%) |
Sep 23, 2015 | 6.359 | 6.660 | 6.340 | 6.650 | 221,253 | +0.30(+4.73%) |
Sep 22, 2015 | 6.388 | 6.466 | 6.292 | 6.350 | 256,620 | -0.12(-1.80%) |
Sep 21, 2015 | 6.679 | 6.679 | 6.456 | 6.466 | 149,436 | -0.16(-2.34%) |
Sep 18, 2015 | 6.670 | 6.781 | 6.592 | 6.621 | 165,092 | -0.05(-0.73%) |
Sep 17, 2015 | 6.815 | 6.834 | 6.602 | 6.670 | 217,697 | -0.15(-2.13%) |
Sep 16, 2015 | 6.786 | 6.893 | 6.766 | 6.815 | 240,368 | +0.09(+1.30%) |
Sep 15, 2015 | 7.067 | 7.108 | 6.602 | 6.728 | 547,862 | -0.35(-4.93%) |
Sep 14, 2015 | 7.203 | 7.222 | 7.009 | 7.077 | 235,318 | -0.13(-1.75%) |
Sep 11, 2015 | 7.154 | 7.261 | 7.086 | 7.203 | 102,653 | +0.05(+0.68%) |
Sep 10, 2015 | 7.348 | 7.348 | 7.109 | 7.154 | 64,710 | -0.19(-2.64%) |
Sep 09, 2015 | 7.329 | 7.397 | 7.280 | 7.348 | 74,225 | +0.05(+0.66%) |
Sep 08, 2015 | 7.271 | 7.338 | 7.212 | 7.300 | 125,775 | +0.13(+1.76%) |
Sep 04, 2015 | 7.174 | 7.174 | 7.174 | 7.174 | 52,299 | -0.07(-0.94%) |
Sep 03, 2015 | 7.232 | 7.338 | 7.138 | 7.242 | 118,971 | -0.02(-0.27%) |
Sep 02, 2015 | 7.881 | 7.881 | 7.193 | 7.261 | 238,426 | -0.48(-6.14%) |
Sep 01, 2015 | 8.114 | 8.259 | 7.726 | 7.736 | 164,864 | -0.47(-5.67%) |
Aug 31, 2015 | 7.639 | 8.347 | 7.600 | 8.201 | 297,403 | +0.49(+6.42%) |
Aug 28, 2015 | 7.368 | 7.823 | 7.340 | 7.707 | 143,952 | +0.29(+3.92%) |
Aug 27, 2015 | 7.348 | 7.649 | 7.212 | 7.416 | 379,001 | +0.21(+2.96%) |
Aug 26, 2015 | 7.570 | 7.570 | 7.106 | 7.203 | 289,453 | -0.28(-3.75%) |
Aug 25, 2015 | 7.986 | 8.131 | 7.483 | 7.483 | 276,829 | -0.28(-3.61%) |
Aug 24, 2015 | 7.628 | 7.879 | 6.913 | 7.763 | 346,131 | -0.27(-3.37%) |
Aug 21, 2015 | 8.121 | 8.363 | 7.937 | 8.034 | 426,586 | -0.06(-0.72%) |
Aug 20, 2015 | 8.711 | 8.711 | 8.083 | 8.092 | 304,375 | -0.62(-7.10%) |
Aug 19, 2015 | 8.904 | 8.914 | 8.431 | 8.711 | 1,184,236 | -0.20(-2.28%) |
Aug 18, 2015 | 8.846 | 9.426 | 8.315 | 8.914 | 871,113 | -1.96(-18.04%) |
Aug 17, 2015 | 11.16 | 11.32 | 10.81 | 10.88 | 280,279 | -0.33(-2.93%) |
Aug 14, 2015 | 11.23 | 11.46 | 11.14 | 11.21 | 80,071 | +0.08(+0.69%) |
Aug 13, 2015 | 11.11 | 11.18 | 10.89 | 11.13 | 102,870 | +0.04(+0.35%) |
Aug 12, 2015 | 10.86 | 11.12 | 10.73 | 11.09 | 102,090 | +0.19(+1.77%) |
Aug 11, 2015 | 10.88 | 10.93 | 10.66 | 10.90 | 134,769 | -0.04(-0.35%) |
Aug 10, 2015 | 10.88 | 11.01 | 10.80 | 10.93 | 136,331 | +0.09(+0.80%) |
Aug 07, 2015 | 10.86 | 10.90 | 10.73 | 10.85 | 161,467 | -0.02(-0.18%) |
Aug 06, 2015 | 10.98 | 10.98 | 10.69 | 10.87 | 182,639 | -0.06(-0.53%) |
Aug 05, 2015 | 11.01 | 11.07 | 10.82 | 10.92 | 192,699 | +0.01(+0.09%) |
Aug 04, 2015 | 10.79 | 10.95 | 10.79 | 10.92 | 110,894 | +0.18(+1.71%) |
Aug 03, 2015 | 10.49 | 10.77 | 10.40 | 10.73 | 203,414 | +0.16(+1.56%) |
Jul 31, 2015 | 10.89 | 10.91 | 10.32 | 10.57 | 277,125 | -0.34(-3.10%) |
Jul 30, 2015 | 10.98 | 11.00 | 10.80 | 10.91 | 64,702 | -0.11(-0.97%) |
Jul 29, 2015 | 11.05 | 11.33 | 10.94 | 11.01 | 73,018 | -0.04(-0.35%) |
Jul 28, 2015 | 10.86 | 11.08 | 10.63 | 11.05 | 247,922 | +0.19(+1.78%) |
Jul 27, 2015 | 11.06 | 11.13 | 10.50 | 10.86 | 157,748 | -0.33(-2.94%) |
Jul 24, 2015 | 11.51 | 11.51 | 11.18 | 11.19 | 196,507 | -0.37(-3.18%) |
Jul 23, 2015 | 11.63 | 11.63 | 11.46 | 11.55 | 86,860 | -0.02(-0.17%) |
Jul 22, 2015 | 11.50 | 11.69 | 11.36 | 11.57 | 83,606 | +0.01(+0.08%) |
Jul 21, 2015 | 11.47 | 12.12 | 11.47 | 11.56 | 230,932 | +0.18(+1.61%) |
Jul 20, 2015 | 11.80 | 11.82 | 11.35 | 11.38 | 242,903 | -0.40(-3.37%) |
Jul 17, 2015 | 11.66 | 11.92 | 11.34 | 11.78 | 154,528 | +0.14(+1.16%) |
Jul 16, 2015 | 11.55 | 11.81 | 11.43 | 11.64 | 130,866 | +0.15(+1.35%) |
Jul 15, 2015 | 11.87 | 11.96 | 11.46 | 11.49 | 136,533 | -0.44(-3.73%) |
Jul 14, 2015 | 12.10 | 12.16 | 11.77 | 11.93 | 143,878 | -0.21(-1.75%) |
Jul 13, 2015 | 12.07 | 12.25 | 12.02 | 12.14 | 179,490 | +0.11(+0.88%) |
Jul 10, 2015 | 12.10 | 12.17 | 11.93 | 12.04 | 196,869 | -0.03(-0.24%) |
Jul 09, 2015 | 11.75 | 12.30 | 11.70 | 12.07 | 183,447 | +0.45(+3.91%) |
Jul 08, 2015 | 11.65 | 11.70 | 11.36 | 11.61 | 206,264 | -0.14(-1.23%) |
Jul 07, 2015 | 11.77 | 11.92 | 11.13 | 11.76 | 205,858 | -0.09(-0.73%) |
Jul 06, 2015 | 11.62 | 11.92 | 11.61 | 11.84 | 115,045 | +0.07(+0.57%) |
Jul 02, 2015 | 11.80 | 11.78 | 11.78 | 11.78 | 148,736 | +0.02(+0.16%) |
Jul 01, 2015 | 11.92 | 12.28 | 11.66 | 11.76 | 124,965 | -0.19(-1.62%) |
Jun 30, 2015 | 12.09 | 12.16 | 11.80 | 11.95 | 156,719 | +0.01(+0.08%) |
Jun 29, 2015 | 12.55 | 12.56 | 11.84 | 11.94 | 210,578 | -0.73(-5.80%) |
Jun 26, 2015 | 12.40 | 12.87 | 12.33 | 12.67 | 194,414 | +0.24(+1.94%) |
Jun 25, 2015 | 12.92 | 12.95 | 12.31 | 12.43 | 228,574 | -0.45(-3.53%) |
Jun 24, 2015 | 13.07 | 13.22 | 12.82 | 12.89 | 99,492 | -0.19(-1.48%) |
Jun 23, 2015 | 12.94 | 13.20 | 12.93 | 13.08 | 248,260 | +0.12(+0.89%) |
Jun 22, 2015 | 12.73 | 13.08 | 12.71 | 12.96 | 171,217 | +0.28(+2.21%) |
Jun 19, 2015 | 12.80 | 12.90 | 12.67 | 12.68 | 82,621 | -0.14(-1.13%) |
Jun 18, 2015 | 12.84 | 12.87 | 12.58 | 12.83 | 200,491 | +0.04(+0.30%) |
Jun 17, 2015 | 12.94 | 13.06 | 12.73 | 12.79 | 143,608 | -0.07(-0.53%) |
Jun 16, 2015 | 13.16 | 13.32 | 12.71 | 12.86 | 283,435 | -0.33(-2.49%) |
Jun 15, 2015 | 13.41 | 13.49 | 13.19 | 13.19 | 180,692 | -0.31(-2.29%) |
Jun 12, 2015 | 13.76 | 13.82 | 13.42 | 13.50 | 225,890 | -0.33(-2.38%) |
Jun 11, 2015 | 14.08 | 14.08 | 13.72 | 13.83 | 84,972 | -0.26(-1.85%) |
Jun 10, 2015 | 14.20 | 14.43 | 13.99 | 14.09 | 245,594 | +0.05(+0.34%) |
Jun 09, 2015 | 14.60 | 14.63 | 13.97 | 14.04 | 155,328 | -0.50(-3.46%) |
Jun 08, 2015 | 14.46 | 14.64 | 14.41 | 14.54 | 105,952 | +0.00(+0.00%) |
Jun 05, 2015 | 14.27 | 14.64 | 14.23 | 14.54 | 179,191 | +0.18(+1.28%) |
Jun 04, 2015 | 14.43 | 14.69 | 14.30 | 14.36 | 179,400 | -0.20(-1.39%) |
Jun 03, 2015 | 14.47 | 14.70 | 14.42 | 14.56 | 162,060 | +0.08(+0.53%) |
Jun 02, 2015 | 14.30 | 14.72 | 14.20 | 14.48 | 377,785 | +0.23(+1.63%) |
Jun 01, 2015 | 14.10 | 14.35 | 13.58 | 14.25 | 535,114 | +0.52(+3.80%) |
May 29, 2015 | 13.48 | 13.93 | 13.40 | 13.73 | 484,316 | +0.29(+2.16%) |
May 28, 2015 | 13.58 | 14.19 | 12.64 | 13.44 | 539,843 | +0.00(+0.00%) |
May 27, 2015 | 13.40 | 13.86 | 13.35 | 13.44 | 745,290 | +0.08(+0.58%) |
May 26, 2015 | 13.63 | 13.86 | 13.33 | 13.36 | 419,209 | -0.38(-2.74%) |
May 22, 2015 | 13.76 | 13.74 | 13.74 | 13.74 | 236,555 | -0.05(-0.35%) |
May 21, 2015 | 13.76 | 13.94 | 13.50 | 13.79 | 896,595 | +0.03(+0.21%) |
May 20, 2015 | 14.03 | 14.03 | 13.48 | 13.76 | 692,200 | -0.28(-1.99%) |
May 19, 2015 | 14.27 | 14.27 | 13.87 | 14.04 | 353,981 | -0.25(-1.76%) |
May 18, 2015 | 14.26 | 14.36 | 14.14 | 14.29 | 271,870 | -0.04(-0.27%) |
May 15, 2015 | 13.92 | 14.42 | 13.75 | 14.33 | 146,113 | +0.37(+2.63%) |
May 14, 2015 | 14.14 | 14.20 | 13.90 | 13.96 | 127,664 | -0.02(-0.14%) |
May 13, 2015 | 14.03 | 14.13 | 13.90 | 13.98 | 80,592 | -0.04(-0.28%) |
May 12, 2015 | 13.86 | 14.19 | 13.72 | 14.02 | 152,246 | +0.14(+0.97%) |
May 11, 2015 | 13.73 | 13.95 | 13.72 | 13.88 | 102,146 | +0.10(+0.70%) |
May 08, 2015 | 14.11 | 14.11 | 13.74 | 13.79 | 203,201 | -0.13(-0.90%) |
May 07, 2015 | 14.25 | 14.25 | 13.85 | 13.91 | 207,746 | -0.33(-2.31%) |
May 06, 2015 | 14.30 | 14.41 | 14.15 | 14.24 | 119,773 | +0.01(+0.07%) |
May 05, 2015 | 14.28 | 14.31 | 14.06 | 14.23 | 173,652 | +0.03(+0.20%) |
May 04, 2015 | 14.61 | 14.62 | 14.16 | 14.20 | 171,867 | -0.30(-2.06%) |
May 01, 2015 | 14.69 | 14.76 | 14.35 | 14.50 | 313,595 | -0.17(-1.18%) |
Apr 30, 2015 | 14.35 | 14.69 | 14.30 | 14.68 | 227,052 | +0.18(+1.27%) |
Apr 29, 2015 | 14.70 | 14.79 | 14.41 | 14.49 | 107,253 | -0.22(-1.51%) |
Apr 28, 2015 | 14.54 | 14.72 | 14.42 | 14.71 | 282,257 | +0.19(+1.33%) |
Apr 27, 2015 | 14.77 | 14.81 | 14.34 | 14.52 | 136,041 | -0.33(-2.21%) |
Apr 24, 2015 | 15.07 | 15.15 | 14.70 | 14.85 | 240,629 | -0.14(-0.97%) |
Apr 23, 2015 | 14.69 | 15.17 | 14.69 | 14.99 | 988,434 | +0.35(+2.37%) |
Apr 22, 2015 | 14.42 | 14.69 | 14.32 | 14.65 | 380,922 | +0.32(+2.22%) |
Apr 21, 2015 | 14.29 | 14.41 | 14.15 | 14.33 | 119,115 | +0.07(+0.47%) |
Apr 20, 2015 | 13.94 | 14.38 | 13.91 | 14.26 | 166,255 | +0.39(+2.78%) |
Apr 17, 2015 | 13.90 | 13.98 | 13.81 | 13.87 | 144,251 | -0.12(-0.83%) |
Apr 16, 2015 | 14.41 | 14.41 | 13.89 | 13.99 | 139,945 | -0.42(-2.95%) |
Apr 15, 2015 | 14.04 | 14.82 | 13.90 | 14.42 | 335,701 | +0.53(+3.83%) |
Apr 14, 2015 | 13.86 | 14.03 | 13.85 | 13.88 | 130,127 | -0.01(-0.07%) |
Apr 13, 2015 | 14.00 | 14.09 | 13.79 | 13.89 | 160,275 | -0.06(-0.42%) |
Apr 10, 2015 | 13.75 | 14.01 | 13.63 | 13.95 | 86,978 | +0.26(+1.90%) |
Apr 09, 2015 | 13.76 | 13.82 | 13.59 | 13.69 | 124,807 | -0.05(-0.35%) |
Apr 08, 2015 | 14.04 | 14.10 | 13.62 | 13.74 | 118,256 | -0.20(-1.45%) |
Apr 07, 2015 | 13.81 | 14.03 | 13.65 | 13.94 | 124,302 | +0.14(+1.05%) |
Apr 06, 2015 | 13.53 | 13.99 | 13.53 | 13.80 | 87,640 | +0.30(+2.22%) |
Apr 02, 2015 | 13.80 | 13.50 | 13.50 | 13.50 | 150,384 | -0.28(-2.03%) |
Apr 01, 2015 | 13.93 | 13.94 | 13.60 | 13.78 | 134,735 | -0.10(-0.70%) |
Mar 31, 2015 | 14.41 | 14.45 | 13.30 | 13.87 | 446,890 | -0.60(-4.14%) |
Mar 30, 2015 | 13.63 | 14.84 | 13.63 | 14.47 | 493,490 | +0.98(+7.30%) |
Mar 27, 2015 | 13.35 | 13.57 | 13.22 | 13.49 | 169,553 | +0.12(+0.87%) |
Mar 26, 2015 | 13.41 | 13.58 | 13.35 | 13.37 | 153,451 | -0.02(-0.14%) |
Mar 25, 2015 | 14.05 | 14.05 | 13.39 | 13.39 | 164,452 | -0.56(-4.01%) |
Mar 24, 2015 | 14.18 | 14.18 | 13.61 | 13.95 | 343,196 | -0.27(-1.90%) |
Mar 23, 2015 | 14.06 | 14.26 | 14.04 | 14.22 | 89,659 | +0.18(+1.31%) |
Mar 20, 2015 | 14.46 | 14.56 | 13.47 | 14.04 | 499,627 | -0.34(-2.35%) |
Mar 19, 2015 | 14.55 | 14.62 | 14.26 | 14.38 | 186,431 | -0.07(-0.47%) |
Mar 18, 2015 | 13.62 | 14.53 | 13.57 | 14.44 | 395,370 | +0.69(+5.05%) |
Mar 17, 2015 | 13.18 | 14.08 | 12.99 | 13.75 | 541,314 | +0.59(+4.47%) |
Mar 16, 2015 | 12.96 | 13.18 | 12.86 | 13.16 | 340,668 | +0.15(+1.19%) |
Mar 13, 2015 | 13.07 | 13.16 | 12.96 | 13.01 | 106,632 | -0.14(-1.10%) |
Mar 12, 2015 | 13.05 | 13.29 | 13.03 | 13.15 | 106,578 | +0.20(+1.56%) |
Mar 11, 2015 | 13.16 | 13.22 | 12.77 | 12.95 | 307,370 | -0.23(-1.76%) |
Mar 10, 2015 | 13.14 | 13.37 | 13.02 | 13.18 | 127,322 | -0.13(-0.94%) |
Mar 09, 2015 | 13.34 | 13.45 | 13.19 | 13.30 | 102,267 | +0.00(+0.00%) |
Mar 06, 2015 | 13.21 | 13.63 | 13.21 | 13.30 | 97,294 | -0.04(-0.29%) |
Mar 05, 2015 | 13.43 | 13.45 | 13.18 | 13.34 | 251,365 | -0.13(-0.93%) |
Mar 04, 2015 | 13.49 | 13.67 | 13.36 | 13.47 | 228,030 | -0.13(-0.99%) |
Mar 03, 2015 | 14.03 | 14.04 | 13.55 | 13.60 | 208,677 | -0.40(-2.82%) |
Mar 02, 2015 | 14.12 | 14.23 | 13.85 | 14.00 | 130,304 | -0.13(-0.96%) |
Feb 27, 2015 | 14.11 | 14.22 | 13.89 | 14.13 | 129,667 | +0.13(+0.96%) |
Feb 26, 2015 | 13.61 | 14.11 | 13.59 | 14.00 | 209,815 | +0.37(+2.69%) |
Feb 25, 2015 | 13.61 | 13.69 | 13.41 | 13.63 | 162,992 | +0.01(+0.07%) |
Feb 24, 2015 | 13.55 | 13.72 | 13.38 | 13.62 | 180,397 | +0.14(+1.07%) |
Feb 23, 2015 | 13.80 | 13.81 | 13.40 | 13.48 | 179,474 | -0.36(-2.58%) |
Feb 20, 2015 | 13.78 | 13.85 | 13.53 | 13.84 | 642,380 | -0.04(-0.28%) |
Feb 19, 2015 | 14.01 | 14.11 | 13.82 | 13.87 | 163,062 | -0.20(-1.44%) |
Feb 18, 2015 | 13.88 | 14.11 | 13.69 | 14.08 | 127,657 | +0.18(+1.32%) |
Feb 17, 2015 | 14.33 | 14.57 | 13.51 | 13.89 | 445,797 | -0.49(-3.42%) |
Feb 13, 2015 | 14.32 | 14.38 | 14.38 | 14.38 | 201,631 | +0.24(+1.70%) |
Feb 12, 2015 | 13.70 | 14.14 | 13.69 | 14.14 | 285,285 | +0.56(+4.12%) |
Feb 11, 2015 | 13.69 | 13.72 | 13.28 | 13.58 | 305,365 | -0.10(-0.71%) |
Feb 10, 2015 | 13.93 | 13.95 | 13.45 | 13.68 | 379,332 | -0.19(-1.39%) |
Feb 09, 2015 | 13.79 | 14.13 | 13.70 | 13.87 | 268,925 | +0.07(+0.49%) |
Feb 06, 2015 | 13.80 | 13.90 | 13.71 | 13.81 | 254,006 | +0.08(+0.56%) |
Feb 05, 2015 | 13.77 | 13.92 | 13.66 | 13.73 | 137,623 | +0.13(+0.92%) |
Feb 04, 2015 | 13.72 | 13.84 | 13.36 | 13.60 | 156,255 | -0.22(-1.60%) |
Feb 03, 2015 | 14.24 | 14.35 | 13.60 | 13.83 | 247,667 | -0.18(-1.31%) |
Feb 02, 2015 | 13.52 | 14.21 | 13.11 | 14.01 | 677,565 | +0.71(+5.37%) |
Jan 30, 2015 | 13.25 | 13.35 | 12.85 | 13.30 | 313,353 | +0.05(+0.36%) |
Jan 29, 2015 | 13.41 | 13.46 | 13.06 | 13.25 | 158,752 | -0.13(-0.94%) |
Jan 28, 2015 | 13.56 | 13.57 | 13.12 | 13.37 | 219,346 | -0.18(-1.35%) |
Jan 27, 2015 | 13.35 | 13.74 | 13.35 | 13.56 | 491,324 | -0.09(-0.64%) |
Jan 26, 2015 | 13.50 | 13.91 | 13.38 | 13.64 | 155,368 | +0.13(+1.00%) |
Jan 23, 2015 | 13.20 | 13.77 | 13.20 | 13.51 | 219,654 | +0.21(+1.60%) |
Jan 22, 2015 | 13.50 | 13.51 | 13.23 | 13.30 | 160,337 | -0.14(-1.08%) |
Jan 21, 2015 | 13.28 | 13.56 | 13.13 | 13.44 | 115,269 | +0.13(+1.01%) |
Jan 20, 2015 | 13.27 | 13.46 | 13.02 | 13.30 | 163,184 | +0.04(+0.29%) |
Jan 16, 2015 | 12.89 | 13.52 | 12.89 | 13.27 | 316,978 | +0.41(+3.15%) |
Jan 15, 2015 | 13.05 | 13.20 | 12.71 | 12.86 | 380,983 | -0.14(-1.11%) |
Jan 14, 2015 | 12.52 | 13.04 | 12.42 | 13.01 | 775,350 | +0.29(+2.27%) |
Jan 13, 2015 | 13.26 | 13.26 | 12.21 | 12.72 | 2,106,845 | -1.30(-9.28%) |
Jan 12, 2015 | 13.83 | 14.21 | 13.44 | 14.02 | 256,649 | +0.27(+1.96%) |
Jan 09, 2015 | 13.57 | 13.97 | 13.35 | 13.75 | 540,746 | +0.49(+3.71%) |
Jan 08, 2015 | 13.16 | 13.41 | 12.86 | 13.26 | 769,052 | +0.27(+2.08%) |
Jan 07, 2015 | 13.19 | 13.19 | 12.76 | 12.99 | 331,543 | +0.05(+0.37%) |
Jan 06, 2015 | 13.21 | 13.21 | 12.74 | 12.94 | 357,243 | -0.27(-2.04%) |
Jan 05, 2015 | 13.28 | 13.33 | 12.90 | 13.21 | 497,732 | -0.26(-1.93%) |
Jan 02, 2015 | 13.57 | 13.68 | 13.31 | 13.47 | 434,918 | -0.05(-0.36%) |
Dec 31, 2014 | 13.26 | 13.52 | 13.52 | 13.52 | 419,651 | +0.30(+2.26%) |
Dec 30, 2014 | 13.02 | 13.24 | 12.93 | 13.22 | 197,926 | +0.16(+1.26%) |
Dec 29, 2014 | 12.74 | 13.18 | 12.54 | 13.05 | 326,730 | +0.32(+2.50%) |
Dec 26, 2014 | 12.52 | 12.80 | 12.47 | 12.74 | 211,846 | +0.27(+2.17%) |
Dec 24, 2014 | 12.47 | 12.47 | 12.47 | 12.47 | 112,639 | +0.08(+0.62%) |
Dec 23, 2014 | 12.31 | 12.64 | 12.07 | 12.39 | 415,882 | +0.38(+3.13%) |
Dec 22, 2014 | 11.40 | 12.26 | 11.40 | 12.01 | 246,160 | +0.41(+3.57%) |
Dec 19, 2014 | 11.91 | 11.95 | 11.49 | 11.60 | 560,926 | -0.32(-2.67%) |
Dec 18, 2014 | 11.60 | 11.98 | 11.31 | 11.92 | 426,058 | +0.56(+4.92%) |
Dec 17, 2014 | 11.31 | 11.61 | 11.23 | 11.36 | 467,680 | +0.07(+0.60%) |
Dec 16, 2014 | 10.97 | 11.57 | 10.62 | 11.29 | 259,820 | +0.21(+1.91%) |
Dec 15, 2014 | 11.60 | 11.84 | 10.89 | 11.08 | 676,706 | -0.50(-4.33%) |
Dec 12, 2014 | 10.88 | 11.70 | 10.51 | 11.58 | 687,610 | +0.65(+5.91%) |
Dec 11, 2014 | 10.27 | 11.09 | 10.25 | 10.93 | 430,074 | +0.67(+6.48%) |
Dec 10, 2014 | 10.40 | 10.61 | 9.931 | 10.27 | 415,362 | +0.24(+2.40%) |
Dec 09, 2014 | 9.641 | 10.12 | 9.555 | 10.03 | 238,010 | +0.28(+2.87%) |
Dec 08, 2014 | 10.22 | 10.22 | 9.632 | 9.747 | 235,217 | -0.37(-3.62%) |
Dec 05, 2014 | 9.497 | 10.17 | 9.497 | 10.11 | 322,151 | +0.58(+6.07%) |
Dec 04, 2014 | 9.661 | 9.747 | 9.506 | 9.535 | 108,373 | -0.19(-1.98%) |
Dec 03, 2014 | 9.199 | 9.815 | 9.141 | 9.728 | 290,876 | +0.49(+5.31%) |
Dec 02, 2014 | 9.218 | 9.516 | 9.035 | 9.237 | 180,904 | +0.07(+0.73%) |
Dec 01, 2014 | 9.353 | 9.353 | 9.064 | 9.170 | 187,511 | -0.21(-2.26%) |
Nov 28, 2014 | 9.661 | 9.709 | 9.209 | 9.382 | 205,499 | -0.37(-3.75%) |
Nov 26, 2014 | 9.411 | 9.747 | 9.747 | 9.747 | 199,848 | +0.29(+3.05%) |
Nov 25, 2014 | 9.439 | 9.622 | 8.982 | 9.459 | 476,474 | +0.57(+6.39%) |
Nov 24, 2014 | 8.891 | 9.026 | 8.814 | 8.891 | 105,681 | -0.04(-0.43%) |
Nov 21, 2014 | 8.997 | 9.160 | 8.877 | 8.929 | 134,840 | +0.04(+0.43%) |
Nov 20, 2014 | 8.573 | 8.920 | 8.573 | 8.891 | 99,559 | +0.23(+2.67%) |
Nov 19, 2014 | 8.901 | 8.949 | 8.535 | 8.660 | 265,459 | -0.24(-2.70%) |
Nov 18, 2014 | 8.949 | 9.020 | 8.756 | 8.901 | 153,988 | -0.02(-0.22%) |
Nov 17, 2014 | 8.910 | 9.016 | 8.862 | 8.920 | 70,868 | -0.08(-0.86%) |
Nov 14, 2014 | 8.939 | 9.112 | 8.852 | 8.997 | 148,825 | +0.02(+0.21%) |
Nov 13, 2014 | 9.035 | 9.103 | 8.901 | 8.978 | 253,918 | -0.09(-0.96%) |
Nov 12, 2014 | 8.929 | 9.093 | 8.929 | 9.064 | 146,145 | +0.10(+1.07%) |
Nov 11, 2014 | 8.920 | 9.114 | 8.872 | 8.968 | 181,980 | +0.03(+0.32%) |
Nov 10, 2014 | 9.074 | 9.194 | 8.891 | 8.939 | 376,065 | -0.09(-0.96%) |
Nov 07, 2014 | 8.852 | 9.141 | 8.727 | 9.026 | 268,904 | +0.21(+2.40%) |
Nov 06, 2014 | 8.371 | 9.112 | 8.371 | 8.814 | 522,719 | +0.45(+5.41%) |
Nov 05, 2014 | 8.545 | 8.593 | 8.227 | 8.362 | 222,364 | -0.06(-0.69%) |
Nov 04, 2014 | 8.650 | 8.852 | 8.314 | 8.419 | 309,165 | -0.22(-2.56%) |