Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.900 | 7.998 | 7.770 | 7.830 | 318,784 | -0.11(-1.39%) |
Oct 29, 2015 | 7.970 | 8.058 | 7.900 | 7.940 | 106,240 | -0.07(-0.87%) |
Oct 28, 2015 | 8.030 | 8.090 | 7.895 | 8.010 | 470,300 | +0.00(+0.00%) |
Oct 27, 2015 | 8.080 | 8.080 | 7.830 | 8.010 | 531,121 | -0.10(-1.23%) |
Oct 26, 2015 | 8.110 | 8.220 | 8.030 | 8.110 | 313,480 | -0.02(-0.25%) |
Oct 23, 2015 | 7.940 | 8.210 | 7.870 | 8.130 | 393,771 | +0.17(+2.14%) |
Oct 22, 2015 | 8.060 | 8.100 | 7.850 | 7.960 | 324,100 | -0.07(-0.87%) |
Oct 21, 2015 | 8.040 | 8.060 | 7.870 | 8.030 | 331,720 | -0.04(-0.50%) |
Oct 20, 2015 | 7.980 | 8.200 | 7.960 | 8.070 | 364,148 | +0.03(+0.37%) |
Oct 19, 2015 | 7.980 | 8.080 | 7.870 | 8.040 | 122,373 | +0.00(+0.00%) |
Oct 16, 2015 | 8.060 | 8.115 | 7.860 | 8.040 | 171,995 | +0.02(+0.25%) |
Oct 15, 2015 | 7.620 | 8.050 | 7.620 | 8.020 | 224,325 | +0.43(+5.67%) |
Oct 14, 2015 | 7.640 | 7.730 | 7.480 | 7.590 | 339,854 | -0.04(-0.52%) |
Oct 13, 2015 | 7.870 | 7.950 | 7.590 | 7.630 | 207,326 | -0.26(-3.30%) |
Oct 12, 2015 | 8.140 | 8.140 | 7.830 | 7.890 | 153,602 | -0.28(-3.43%) |
Oct 09, 2015 | 8.150 | 8.370 | 8.030 | 8.170 | 572,480 | -0.01(-0.12%) |
Oct 08, 2015 | 7.500 | 8.370 | 7.500 | 8.180 | 1,366,515 | +1.16(+16.52%) |
Oct 07, 2015 | 6.890 | 7.100 | 6.890 | 7.020 | 421,424 | +0.14(+2.03%) |
Oct 06, 2015 | 6.810 | 6.895 | 6.710 | 6.880 | 284,933 | +0.05(+0.73%) |
Oct 05, 2015 | 6.730 | 6.890 | 6.730 | 6.830 | 332,664 | +0.13(+1.94%) |
Oct 02, 2015 | 6.430 | 6.730 | 6.410 | 6.700 | 340,610 | +0.20(+3.08%) |
Oct 01, 2015 | 6.440 | 6.535 | 6.360 | 6.500 | 264,840 | +0.05(+0.78%) |
Sep 30, 2015 | 6.700 | 6.760 | 6.430 | 6.450 | 637,097 | -0.18(-2.71%) |
Sep 29, 2015 | 6.780 | 6.855 | 6.510 | 6.630 | 273,304 | -0.14(-2.07%) |
Sep 28, 2015 | 6.780 | 6.840 | 6.710 | 6.770 | 216,414 | -0.04(-0.59%) |
Sep 25, 2015 | 6.750 | 6.850 | 6.690 | 6.810 | 264,443 | +0.12(+1.79%) |
Sep 24, 2015 | 6.840 | 6.840 | 6.660 | 6.690 | 173,936 | -0.18(-2.62%) |
Sep 23, 2015 | 7.030 | 7.030 | 6.770 | 6.870 | 173,315 | -0.13(-1.86%) |
Sep 22, 2015 | 7.120 | 7.130 | 6.925 | 7.000 | 218,010 | -0.19(-2.64%) |
Sep 21, 2015 | 7.030 | 7.240 | 7.030 | 7.190 | 204,544 | +0.16(+2.28%) |
Sep 18, 2015 | 7.080 | 7.225 | 7.010 | 7.030 | 331,926 | -0.12(-1.68%) |
Sep 17, 2015 | 7.160 | 7.300 | 7.130 | 7.150 | 195,741 | -0.04(-0.56%) |
Sep 16, 2015 | 7.040 | 7.210 | 7.040 | 7.190 | 267,150 | +0.18(+2.57%) |
Sep 15, 2015 | 6.940 | 7.040 | 6.850 | 7.010 | 260,033 | +0.06(+0.86%) |
Sep 14, 2015 | 7.040 | 7.090 | 6.850 | 6.950 | 173,891 | -0.09(-1.28%) |
Sep 11, 2015 | 7.070 | 7.170 | 6.960 | 7.040 | 558,485 | -0.10(-1.40%) |
Sep 10, 2015 | 7.160 | 7.310 | 7.095 | 7.140 | 404,092 | -0.01(-0.14%) |
Sep 09, 2015 | 6.990 | 7.190 | 6.962 | 7.150 | 495,653 | +0.18(+2.58%) |
Sep 08, 2015 | 6.960 | 7.050 | 6.854 | 6.970 | 245,019 | +0.10(+1.46%) |
Sep 04, 2015 | 7.130 | 6.870 | 6.870 | 6.870 | 404,600 | -0.37(-5.11%) |
Sep 03, 2015 | 7.110 | 7.350 | 7.110 | 7.240 | 223,837 | +0.04(+0.56%) |
Sep 02, 2015 | 7.220 | 7.270 | 7.085 | 7.200 | 310,830 | +0.03(+0.42%) |
Sep 01, 2015 | 7.280 | 7.320 | 7.160 | 7.170 | 277,391 | -0.20(-2.71%) |
Aug 31, 2015 | 7.330 | 7.520 | 7.280 | 7.370 | 341,148 | -0.04(-0.54%) |
Aug 28, 2015 | 7.350 | 7.470 | 7.266 | 7.410 | 269,242 | +0.01(+0.14%) |
Aug 27, 2015 | 7.350 | 7.530 | 7.270 | 7.400 | 414,223 | +0.11(+1.51%) |
Aug 26, 2015 | 7.160 | 7.320 | 7.040 | 7.290 | 545,174 | +0.25(+3.55%) |
Aug 25, 2015 | 7.440 | 7.696 | 7.000 | 7.040 | 479,764 | -0.24(-3.30%) |
Aug 24, 2015 | 7.430 | 7.660 | 7.260 | 7.280 | 830,646 | -0.42(-5.45%) |
Aug 21, 2015 | 7.950 | 7.980 | 7.620 | 7.700 | 808,842 | -0.29(-3.63%) |
Aug 20, 2015 | 7.900 | 8.280 | 7.822 | 7.990 | 2,938,143 | +0.06(+0.76%) |
Aug 19, 2015 | 8.110 | 8.110 | 7.900 | 7.930 | 211,702 | -0.18(-2.22%) |
Aug 18, 2015 | 8.280 | 8.330 | 8.060 | 8.110 | 251,940 | -0.15(-1.82%) |
Aug 17, 2015 | 7.970 | 8.290 | 7.820 | 8.260 | 511,228 | +0.30(+3.77%) |
Aug 14, 2015 | 8.090 | 8.130 | 7.880 | 7.960 | 874,593 | -0.17(-2.09%) |
Aug 13, 2015 | 8.290 | 8.300 | 7.970 | 8.130 | 1,336,623 | -0.17(-2.05%) |
Aug 12, 2015 | 8.530 | 8.530 | 8.140 | 8.300 | 913,876 | -0.27(-3.15%) |
Aug 11, 2015 | 8.900 | 8.960 | 8.510 | 8.570 | 716,922 | -0.36(-4.03%) |
Aug 10, 2015 | 8.780 | 8.960 | 8.680 | 8.930 | 475,033 | +0.16(+1.82%) |
Aug 07, 2015 | 8.620 | 8.787 | 8.480 | 8.770 | 751,224 | +0.16(+1.86%) |
Aug 06, 2015 | 9.090 | 9.420 | 8.250 | 8.610 | 892,162 | -0.95(-9.94%) |
Aug 05, 2015 | 9.570 | 9.610 | 9.400 | 9.560 | 376,523 | +0.01(+0.10%) |
Aug 04, 2015 | 9.450 | 9.580 | 9.430 | 9.550 | 344,439 | +0.09(+0.95%) |
Aug 03, 2015 | 9.440 | 9.540 | 9.310 | 9.460 | 333,166 | +0.01(+0.11%) |
Jul 31, 2015 | 9.350 | 9.550 | 9.320 | 9.450 | 363,426 | +0.11(+1.18%) |
Jul 30, 2015 | 9.280 | 9.375 | 9.230 | 9.340 | 295,244 | +0.07(+0.76%) |
Jul 29, 2015 | 8.960 | 9.290 | 8.960 | 9.270 | 299,756 | +0.27(+3.00%) |
Jul 28, 2015 | 8.940 | 9.040 | 8.820 | 9.000 | 466,054 | +0.08(+0.90%) |
Jul 27, 2015 | 9.150 | 9.150 | 8.810 | 8.920 | 343,853 | -0.23(-2.51%) |
Jul 24, 2015 | 9.040 | 9.180 | 9.040 | 9.150 | 247,764 | +0.09(+0.99%) |
Jul 23, 2015 | 9.200 | 9.230 | 8.990 | 9.060 | 215,392 | -0.14(-1.52%) |
Jul 22, 2015 | 9.240 | 9.270 | 9.130 | 9.200 | 226,872 | -0.05(-0.54%) |
Jul 21, 2015 | 9.260 | 9.370 | 9.200 | 9.250 | 239,420 | -0.01(-0.11%) |
Jul 20, 2015 | 9.180 | 9.285 | 9.120 | 9.260 | 337,501 | +0.08(+0.87%) |
Jul 17, 2015 | 9.100 | 9.200 | 9.100 | 9.180 | 177,337 | +0.07(+0.77%) |
Jul 16, 2015 | 9.000 | 9.176 | 9.000 | 9.110 | 279,854 | +0.07(+0.77%) |
Jul 15, 2015 | 8.980 | 9.120 | 8.890 | 9.040 | 383,678 | +0.03(+0.33%) |
Jul 14, 2015 | 8.910 | 9.030 | 8.880 | 9.010 | 212,886 | +0.06(+0.67%) |
Jul 13, 2015 | 8.860 | 8.980 | 8.830 | 8.950 | 154,124 | +0.08(+0.90%) |
Jul 10, 2015 | 8.710 | 8.870 | 8.640 | 8.870 | 236,950 | +0.19(+2.19%) |
Jul 09, 2015 | 8.650 | 8.740 | 8.600 | 8.680 | 284,156 | +0.06(+0.70%) |
Jul 08, 2015 | 8.780 | 8.780 | 8.530 | 8.620 | 910,611 | -0.20(-2.27%) |
Jul 07, 2015 | 8.780 | 8.820 | 8.620 | 8.820 | 435,191 | +0.04(+0.46%) |
Jul 06, 2015 | 8.690 | 8.820 | 8.620 | 8.780 | 325,869 | -0.07(-0.79%) |
Jul 02, 2015 | 8.770 | 8.850 | 8.850 | 8.850 | 309,100 | +0.06(+0.68%) |
Jul 01, 2015 | 8.850 | 9.002 | 8.700 | 8.790 | 200,198 | -0.04(-0.45%) |
Jun 30, 2015 | 8.860 | 8.982 | 8.730 | 8.830 | 456,361 | -0.02(-0.23%) |
Jun 29, 2015 | 8.970 | 8.990 | 8.760 | 8.850 | 556,479 | -0.17(-1.88%) |
Jun 26, 2015 | 8.860 | 9.080 | 8.800 | 9.020 | 995,301 | +0.13(+1.46%) |
Jun 25, 2015 | 9.000 | 9.180 | 8.810 | 8.890 | 714,450 | -0.12(-1.33%) |
Jun 24, 2015 | 8.930 | 9.050 | 8.810 | 9.010 | 544,702 | +0.04(+0.45%) |
Jun 23, 2015 | 8.740 | 8.990 | 8.660 | 8.970 | 413,209 | +0.25(+2.87%) |
Jun 22, 2015 | 9.130 | 9.130 | 8.610 | 8.720 | 559,745 | -0.44(-4.80%) |
Jun 19, 2015 | 9.320 | 9.600 | 9.130 | 9.160 | 506,206 | -0.17(-1.82%) |
Jun 18, 2015 | 9.310 | 9.400 | 9.220 | 9.330 | 424,166 | +0.12(+1.30%) |
Jun 17, 2015 | 9.210 | 9.250 | 9.070 | 9.210 | 384,320 | +0.03(+0.27%) |
Jun 16, 2015 | 9.190 | 9.260 | 9.100 | 9.185 | 312,478 | -0.03(-0.27%) |
Jun 15, 2015 | 9.130 | 9.290 | 9.110 | 9.210 | 568,851 | +0.07(+0.77%) |
Jun 12, 2015 | 8.920 | 9.180 | 8.860 | 9.140 | 313,510 | +0.18(+2.01%) |
Jun 11, 2015 | 9.070 | 9.130 | 8.880 | 8.960 | 404,767 | -0.13(-1.43%) |
Jun 10, 2015 | 9.110 | 9.190 | 9.020 | 9.090 | 383,742 | -0.01(-0.11%) |
Jun 09, 2015 | 9.150 | 9.200 | 9.040 | 9.100 | 372,933 | -0.04(-0.44%) |
Jun 08, 2015 | 9.210 | 9.290 | 9.060 | 9.140 | 632,908 | -0.12(-1.30%) |
Jun 05, 2015 | 9.290 | 9.330 | 9.045 | 9.260 | 984,492 | -0.02(-0.22%) |
Jun 04, 2015 | 9.260 | 9.330 | 9.150 | 9.280 | 590,531 | +0.01(+0.11%) |
Jun 03, 2015 | 9.280 | 9.420 | 9.165 | 9.270 | 475,872 | -0.04(-0.43%) |
Jun 02, 2015 | 8.990 | 9.370 | 8.930 | 9.310 | 1,557,667 | +0.30(+3.33%) |
Jun 01, 2015 | 9.280 | 9.420 | 9.000 | 9.010 | 716,559 | -0.29(-3.12%) |
May 29, 2015 | 9.300 | 9.420 | 9.170 | 9.300 | 656,855 | -0.02(-0.21%) |
May 28, 2015 | 9.250 | 9.490 | 9.250 | 9.320 | 267,727 | +0.05(+0.54%) |
May 27, 2015 | 9.300 | 9.370 | 9.160 | 9.270 | 425,678 | -0.04(-0.43%) |
May 26, 2015 | 9.440 | 9.475 | 9.190 | 9.310 | 439,990 | -0.13(-1.38%) |
May 22, 2015 | 9.430 | 9.440 | 9.440 | 9.440 | 569,300 | +0.05(+0.53%) |
May 21, 2015 | 9.150 | 9.420 | 9.150 | 9.390 | 548,563 | +0.23(+2.51%) |
May 20, 2015 | 9.070 | 9.180 | 8.960 | 9.160 | 377,148 | +0.12(+1.33%) |
May 19, 2015 | 9.060 | 9.130 | 8.860 | 9.040 | 242,837 | -0.04(-0.44%) |
May 18, 2015 | 9.050 | 9.328 | 9.010 | 9.080 | 218,979 | +0.08(+0.89%) |
May 15, 2015 | 8.970 | 9.060 | 8.880 | 9.000 | 439,292 | +0.06(+0.67%) |
May 14, 2015 | 8.810 | 8.990 | 8.740 | 8.940 | 386,326 | +0.12(+1.36%) |
May 13, 2015 | 8.850 | 8.900 | 8.690 | 8.820 | 518,677 | -0.05(-0.56%) |
May 12, 2015 | 8.800 | 8.920 | 8.590 | 8.870 | 785,977 | +0.01(+0.11%) |
May 11, 2015 | 8.730 | 8.850 | 8.640 | 8.860 | 910,956 | +0.16(+1.84%) |
May 08, 2015 | 8.930 | 8.968 | 8.610 | 8.700 | 691,586 | -0.19(-2.14%) |
May 07, 2015 | 8.550 | 9.023 | 8.550 | 8.890 | 859,635 | +0.26(+3.01%) |
May 06, 2015 | 8.970 | 9.060 | 8.590 | 8.630 | 598,925 | -0.34(-3.79%) |
May 05, 2015 | 9.150 | 9.170 | 8.940 | 8.970 | 1,018,447 | -0.14(-1.54%) |
May 04, 2015 | 9.090 | 9.240 | 9.090 | 9.110 | 430,736 | -0.02(-0.22%) |
May 01, 2015 | 9.310 | 9.440 | 9.010 | 9.130 | 547,144 | -0.16(-1.72%) |
Apr 30, 2015 | 9.220 | 9.350 | 9.180 | 9.290 | 1,018,642 | -0.01(-0.11%) |
Apr 29, 2015 | 9.540 | 9.560 | 9.200 | 9.300 | 969,233 | -0.29(-3.02%) |
Apr 28, 2015 | 9.530 | 9.650 | 9.460 | 9.590 | 509,131 | +0.02(+0.21%) |
Apr 27, 2015 | 9.560 | 9.660 | 9.460 | 9.570 | 210,561 | +0.06(+0.63%) |
Apr 24, 2015 | 9.580 | 9.700 | 9.330 | 9.510 | 310,693 | -0.08(-0.83%) |
Apr 23, 2015 | 9.530 | 9.710 | 9.450 | 9.590 | 280,417 | +0.03(+0.31%) |
Apr 22, 2015 | 9.360 | 9.620 | 9.300 | 9.560 | 285,461 | +0.24(+2.58%) |
Apr 21, 2015 | 9.390 | 9.550 | 9.250 | 9.320 | 341,469 | -0.12(-1.27%) |
Apr 20, 2015 | 9.380 | 9.460 | 9.320 | 9.440 | 333,938 | +0.05(+0.53%) |
Apr 17, 2015 | 9.610 | 9.640 | 9.315 | 9.390 | 632,769 | -0.25(-2.59%) |
Apr 16, 2015 | 9.670 | 9.800 | 9.630 | 9.640 | 263,612 | -0.03(-0.31%) |
Apr 15, 2015 | 9.870 | 9.870 | 9.600 | 9.670 | 715,858 | -0.19(-1.93%) |
Apr 14, 2015 | 9.870 | 9.950 | 9.720 | 9.860 | 418,501 | +0.03(+0.31%) |
Apr 13, 2015 | 9.910 | 10.08 | 9.790 | 9.830 | 641,757 | -0.16(-1.60%) |
Apr 10, 2015 | 10.49 | 10.57 | 9.640 | 9.990 | 2,921,044 | -0.60(-5.67%) |
Apr 09, 2015 | 10.61 | 10.69 | 10.18 | 10.59 | 366,441 | -0.04(-0.38%) |
Apr 08, 2015 | 10.45 | 10.65 | 10.40 | 10.63 | 375,222 | +0.20(+1.92%) |
Apr 07, 2015 | 10.45 | 10.58 | 10.38 | 10.43 | 451,958 | +0.04(+0.38%) |
Apr 06, 2015 | 10.13 | 10.46 | 10.09 | 10.39 | 472,818 | +0.26(+2.57%) |
Apr 02, 2015 | 10.00 | 10.13 | 10.13 | 10.13 | 502,100 | +0.13(+1.30%) |
Apr 01, 2015 | 10.15 | 10.15 | 9.790 | 10.00 | 1,111,939 | -0.17(-1.67%) |
Mar 31, 2015 | 10.18 | 10.29 | 10.00 | 10.17 | 589,966 | -0.02(-0.20%) |
Mar 30, 2015 | 10.18 | 10.36 | 10.09 | 10.19 | 658,070 | +0.00(+0.00%) |
Mar 27, 2015 | 10.15 | 10.39 | 9.960 | 10.19 | 576,640 | +0.00(+0.00%) |
Mar 26, 2015 | 10.36 | 10.36 | 10.08 | 10.19 | 836,976 | -0.11(-1.07%) |
Mar 25, 2015 | 10.52 | 10.64 | 10.23 | 10.30 | 647,508 | -0.22(-2.09%) |
Mar 24, 2015 | 10.44 | 10.68 | 10.36 | 10.52 | 326,263 | +0.08(+0.77%) |
Mar 23, 2015 | 10.74 | 10.81 | 10.40 | 10.44 | 402,349 | -0.30(-2.79%) |
Mar 20, 2015 | 10.52 | 10.76 | 10.39 | 10.74 | 1,997,930 | +0.29(+2.78%) |
Mar 19, 2015 | 10.17 | 10.51 | 10.00 | 10.45 | 800,520 | +0.23(+2.25%) |
Mar 18, 2015 | 9.940 | 10.35 | 9.920 | 10.22 | 986,135 | +0.20(+2.00%) |
Mar 17, 2015 | 9.820 | 10.11 | 9.810 | 10.02 | 1,328,122 | +0.13(+1.31%) |
Mar 16, 2015 | 10.07 | 10.07 | 9.770 | 9.890 | 854,481 | -0.06(-0.60%) |
Mar 13, 2015 | 9.980 | 10.02 | 9.720 | 9.950 | 1,358,954 | -0.11(-1.09%) |
Mar 12, 2015 | 10.17 | 10.20 | 9.970 | 10.06 | 1,122,187 | -0.05(-0.49%) |
Mar 11, 2015 | 9.780 | 10.16 | 9.610 | 10.11 | 1,011,376 | +0.37(+3.80%) |
Mar 10, 2015 | 9.700 | 9.770 | 9.430 | 9.740 | 1,198,861 | +0.02(+0.21%) |
Mar 09, 2015 | 9.720 | 9.840 | 9.420 | 9.720 | 1,529,257 | +0.01(+0.10%) |
Mar 06, 2015 | 9.660 | 9.750 | 9.410 | 9.710 | 1,476,795 | +0.01(+0.10%) |
Mar 05, 2015 | 9.590 | 9.730 | 9.420 | 9.700 | 760,434 | +0.14(+1.46%) |
Mar 04, 2015 | 9.420 | 9.630 | 9.090 | 9.560 | 575,590 | +0.20(+2.14%) |
Mar 03, 2015 | 8.990 | 9.370 | 8.980 | 9.360 | 2,389,659 | +0.45(+5.05%) |
Mar 02, 2015 | 10.18 | 10.45 | 8.520 | 8.910 | 3,899,760 | -1.25(-12.30%) |
Feb 27, 2015 | 9.750 | 10.21 | 9.640 | 10.16 | 306,838 | +0.57(+5.94%) |
Feb 26, 2015 | 10.36 | 10.87 | 9.180 | 9.590 | 418,722 | -0.81(-7.79%) |
Feb 25, 2015 | 10.39 | 10.69 | 10.33 | 10.40 | 136,749 | +0.06(+0.58%) |
Feb 24, 2015 | 9.930 | 10.38 | 9.890 | 10.34 | 72,915 | +0.40(+4.02%) |
Feb 23, 2015 | 10.01 | 10.09 | 9.860 | 9.940 | 69,990 | -0.13(-1.29%) |
Feb 20, 2015 | 10.13 | 10.15 | 9.970 | 10.07 | 50,065 | -0.08(-0.79%) |
Feb 19, 2015 | 10.11 | 10.17 | 9.960 | 10.15 | 70,392 | -0.08(-0.78%) |
Feb 18, 2015 | 10.30 | 10.30 | 9.970 | 10.23 | 73,415 | -0.09(-0.87%) |
Feb 17, 2015 | 10.36 | 10.43 | 10.23 | 10.32 | 31,647 | -0.01(-0.10%) |
Feb 13, 2015 | 10.18 | 10.33 | 10.33 | 10.33 | 53,300 | +0.12(+1.18%) |
Feb 12, 2015 | 9.950 | 10.22 | 9.730 | 10.21 | 114,135 | +0.35(+3.55%) |
Feb 11, 2015 | 9.790 | 10.00 | 9.680 | 9.860 | 117,762 | +0.06(+0.61%) |
Feb 10, 2015 | 9.900 | 9.910 | 9.740 | 9.800 | 113,570 | -0.09(-0.91%) |
Feb 09, 2015 | 9.740 | 10.00 | 9.730 | 9.890 | 104,417 | +0.13(+1.33%) |
Feb 06, 2015 | 9.870 | 9.920 | 9.570 | 9.760 | 88,724 | -0.09(-0.91%) |
Feb 05, 2015 | 9.180 | 9.850 | 9.100 | 9.850 | 191,584 | +0.71(+7.77%) |
Feb 04, 2015 | 9.300 | 9.418 | 9.070 | 9.140 | 138,761 | -0.19(-2.04%) |
Feb 03, 2015 | 9.290 | 9.420 | 9.124 | 9.330 | 166,357 | +0.18(+1.97%) |
Feb 02, 2015 | 8.940 | 9.170 | 8.560 | 9.150 | 98,057 | +0.22(+2.46%) |
Jan 30, 2015 | 9.010 | 9.090 | 8.810 | 8.930 | 117,263 | -0.23(-2.51%) |
Jan 29, 2015 | 9.820 | 9.820 | 8.970 | 9.160 | 144,687 | -0.61(-6.24%) |
Jan 28, 2015 | 9.980 | 9.990 | 9.720 | 9.770 | 37,912 | -0.15(-1.51%) |
Jan 27, 2015 | 9.500 | 9.990 | 9.500 | 9.920 | 97,024 | +0.13(+1.33%) |
Jan 26, 2015 | 9.770 | 9.840 | 9.665 | 9.790 | 68,492 | -0.02(-0.20%) |
Jan 23, 2015 | 9.780 | 9.930 | 9.740 | 9.810 | 60,411 | -0.01(-0.10%) |
Jan 22, 2015 | 10.09 | 10.09 | 9.760 | 9.820 | 134,716 | -0.24(-2.39%) |
Jan 21, 2015 | 10.32 | 10.46 | 10.05 | 10.06 | 64,873 | -0.25(-2.42%) |
Jan 20, 2015 | 10.28 | 10.47 | 10.28 | 10.31 | 81,350 | +0.07(+0.68%) |
Jan 16, 2015 | 10.16 | 10.25 | 10.10 | 10.24 | 141,995 | +0.06(+0.59%) |
Jan 15, 2015 | 10.29 | 10.37 | 10.12 | 10.18 | 119,823 | +0.00(+0.00%) |
Jan 14, 2015 | 10.33 | 10.46 | 10.06 | 10.18 | 166,583 | -0.21(-2.02%) |
Jan 13, 2015 | 10.51 | 10.65 | 10.33 | 10.39 | 69,797 | -0.08(-0.76%) |
Jan 12, 2015 | 10.52 | 10.56 | 10.38 | 10.47 | 154,469 | -0.02(-0.19%) |
Jan 09, 2015 | 10.64 | 10.79 | 10.42 | 10.49 | 78,630 | -0.18(-1.69%) |
Jan 08, 2015 | 10.50 | 10.77 | 10.50 | 10.67 | 111,027 | +0.20(+1.91%) |
Jan 07, 2015 | 10.43 | 10.47 | 10.36 | 10.47 | 53,540 | +0.07(+0.67%) |
Jan 06, 2015 | 10.48 | 10.57 | 10.30 | 10.40 | 129,403 | -0.15(-1.42%) |
Jan 05, 2015 | 10.65 | 10.65 | 10.45 | 10.55 | 123,003 | -0.17(-1.59%) |
Jan 02, 2015 | 10.71 | 10.79 | 10.50 | 10.72 | 77,823 | +0.03(+0.28%) |
Dec 31, 2014 | 10.72 | 10.69 | 10.69 | 10.69 | 158,000 | +0.05(+0.47%) |
Dec 30, 2014 | 10.64 | 10.89 | 10.60 | 10.64 | 57,842 | -0.07(-0.65%) |
Dec 29, 2014 | 10.52 | 10.90 | 10.40 | 10.71 | 67,330 | +0.15(+1.42%) |
Dec 26, 2014 | 10.43 | 10.60 | 10.39 | 10.56 | 24,513 | +0.19(+1.83%) |
Dec 24, 2014 | 10.31 | 10.37 | 10.37 | 10.37 | 34,200 | +0.11(+1.07%) |
Dec 23, 2014 | 10.19 | 10.29 | 10.19 | 10.26 | 56,341 | +0.05(+0.49%) |
Dec 22, 2014 | 10.15 | 10.30 | 10.14 | 10.21 | 146,438 | +0.04(+0.39%) |
Dec 19, 2014 | 10.25 | 10.25 | 10.08 | 10.17 | 244,959 | -0.03(-0.29%) |
Dec 18, 2014 | 10.12 | 10.20 | 9.970 | 10.20 | 95,640 | +0.15(+1.49%) |
Dec 17, 2014 | 10.06 | 10.09 | 9.880 | 10.05 | 107,550 | +0.03(+0.30%) |
Dec 16, 2014 | 9.950 | 10.11 | 9.880 | 10.02 | 106,749 | +0.01(+0.10%) |
Dec 15, 2014 | 10.11 | 10.13 | 9.930 | 10.01 | 74,086 | -0.04(-0.40%) |
Dec 12, 2014 | 10.15 | 10.20 | 10.00 | 10.05 | 121,166 | -0.21(-2.05%) |
Dec 11, 2014 | 10.11 | 10.26 | 10.08 | 10.26 | 138,437 | +0.17(+1.68%) |
Dec 10, 2014 | 10.29 | 10.29 | 10.00 | 10.09 | 124,694 | -0.19(-1.85%) |
Dec 09, 2014 | 10.00 | 10.34 | 9.810 | 10.28 | 65,956 | +0.22(+2.19%) |
Dec 08, 2014 | 10.19 | 10.32 | 9.960 | 10.06 | 143,996 | -0.28(-2.71%) |
Dec 05, 2014 | 10.37 | 10.50 | 10.19 | 10.34 | 243,127 | -0.05(-0.48%) |
Dec 04, 2014 | 10.25 | 10.50 | 10.19 | 10.39 | 147,262 | +0.12(+1.17%) |
Dec 03, 2014 | 10.46 | 10.46 | 10.21 | 10.27 | 132,516 | -0.22(-2.10%) |
Dec 02, 2014 | 10.75 | 10.81 | 10.46 | 10.49 | 101,985 | -0.28(-2.60%) |
Dec 01, 2014 | 10.60 | 10.80 | 10.43 | 10.77 | 96,185 | +0.15(+1.41%) |
Nov 28, 2014 | 10.26 | 10.88 | 10.26 | 10.62 | 71,988 | +0.29(+2.81%) |
Nov 26, 2014 | 10.26 | 10.33 | 10.33 | 10.33 | 69,600 | +0.03(+0.29%) |
Nov 25, 2014 | 10.33 | 10.40 | 10.22 | 10.30 | 69,560 | -0.06(-0.58%) |
Nov 24, 2014 | 9.900 | 10.37 | 9.900 | 10.36 | 56,648 | +0.40(+4.02%) |
Nov 21, 2014 | 10.11 | 10.11 | 9.880 | 9.960 | 104,589 | +0.00(+0.00%) |
Nov 20, 2014 | 10.04 | 10.12 | 9.900 | 9.960 | 37,999 | -0.04(-0.40%) |
Nov 19, 2014 | 9.950 | 10.01 | 9.792 | 10.00 | 56,626 | +0.04(+0.40%) |
Nov 18, 2014 | 10.26 | 10.29 | 9.930 | 9.960 | 79,533 | -0.24(-2.35%) |
Nov 17, 2014 | 10.12 | 10.40 | 9.932 | 10.20 | 112,745 | +0.08(+0.79%) |
Nov 14, 2014 | 10.00 | 10.14 | 9.850 | 10.12 | 159,474 | +0.16(+1.61%) |
Nov 13, 2014 | 10.12 | 10.12 | 9.950 | 9.960 | 60,823 | -0.11(-1.09%) |
Nov 12, 2014 | 9.760 | 10.10 | 9.740 | 10.07 | 93,286 | +0.31(+3.18%) |
Nov 11, 2014 | 9.840 | 9.880 | 9.730 | 9.760 | 47,922 | -0.05(-0.51%) |
Nov 10, 2014 | 9.930 | 10.00 | 9.770 | 9.810 | 102,267 | -0.12(-1.21%) |
Nov 07, 2014 | 9.980 | 9.990 | 9.550 | 9.930 | 192,898 | +0.05(+0.51%) |
Nov 06, 2014 | 9.440 | 9.910 | 9.340 | 9.880 | 289,845 | +0.62(+6.70%) |
Nov 05, 2014 | 9.100 | 9.310 | 8.970 | 9.260 | 113,755 | +0.17(+1.87%) |
Nov 04, 2014 | 9.000 | 9.130 | 8.800 | 9.090 | 103,711 | +0.05(+0.55%) |