Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.780 | 8.850 | 8.700 | 8.780 | 52,295 | -0.10(-1.13%) |
Oct 29, 2015 | 8.940 | 9.000 | 8.850 | 8.880 | 104,614 | -0.87(-8.92%) |
Oct 28, 2015 | 10.05 | 10.10 | 9.620 | 9.750 | 17,128 | -0.12(-1.27%) |
Oct 27, 2015 | 9.830 | 10.00 | 9.800 | 9.875 | 5,092 | -0.10(-0.95%) |
Oct 26, 2015 | 10.05 | 10.05 | 9.920 | 9.970 | 22,927 | -0.10(-0.99%) |
Oct 23, 2015 | 9.910 | 10.08 | 9.880 | 10.07 | 32,491 | +0.00(+0.00%) |
Oct 22, 2015 | 10.07 | 10.08 | 9.890 | 10.07 | 52,852 | -0.09(-0.89%) |
Oct 21, 2015 | 10.38 | 10.42 | 10.11 | 10.16 | 48,448 | -0.32(-3.05%) |
Oct 20, 2015 | 10.24 | 10.52 | 10.24 | 10.48 | 82,780 | -0.21(-1.92%) |
Oct 19, 2015 | 10.85 | 10.85 | 10.65 | 10.69 | 13,905 | -0.45(-4.00%) |
Oct 16, 2015 | 11.20 | 11.20 | 11.11 | 11.13 | 19,934 | -0.12(-1.07%) |
Oct 15, 2015 | 11.02 | 11.25 | 11.02 | 11.25 | 18,626 | +0.33(+3.02%) |
Oct 14, 2015 | 10.67 | 10.98 | 10.62 | 10.92 | 49,664 | +0.36(+3.41%) |
Oct 13, 2015 | 10.54 | 10.68 | 10.54 | 10.56 | 33,723 | -0.23(-2.13%) |
Oct 12, 2015 | 10.75 | 10.96 | 10.75 | 10.79 | 34,521 | -0.03(-0.28%) |
Oct 09, 2015 | 10.61 | 10.83 | 10.50 | 10.82 | 57,192 | +0.70(+6.92%) |
Oct 08, 2015 | 10.05 | 10.33 | 10.05 | 10.12 | 7,421 | -0.32(-3.07%) |
Oct 07, 2015 | 10.47 | 10.48 | 10.35 | 10.44 | 45,509 | +0.18(+1.75%) |
Oct 06, 2015 | 9.840 | 10.33 | 9.840 | 10.26 | 68,646 | +0.26(+2.60%) |
Oct 05, 2015 | 9.630 | 10.00 | 9.630 | 10.00 | 50,925 | +0.71(+7.64%) |
Oct 02, 2015 | 9.000 | 9.290 | 9.000 | 9.290 | 88,288 | +0.44(+4.97%) |
Oct 01, 2015 | 9.010 | 9.010 | 8.730 | 8.850 | 17,543 | -0.05(-0.56%) |
Sep 30, 2015 | 8.740 | 9.060 | 8.740 | 8.900 | 70,209 | +0.00(+0.00%) |
Sep 29, 2015 | 8.940 | 8.940 | 8.730 | 8.900 | 49,040 | +0.24(+2.77%) |
Sep 28, 2015 | 8.720 | 8.740 | 8.630 | 8.660 | 7,766 | -0.42(-4.63%) |
Sep 25, 2015 | 9.000 | 9.080 | 8.920 | 9.080 | 19,967 | +0.07(+0.78%) |
Sep 24, 2015 | 8.695 | 9.010 | 8.695 | 9.010 | 33,986 | +0.61(+7.26%) |
Sep 23, 2015 | 8.500 | 8.500 | 8.350 | 8.400 | 53,860 | +0.00(+0.00%) |
Sep 22, 2015 | 8.450 | 8.460 | 8.340 | 8.400 | 59,768 | -0.37(-4.22%) |
Sep 21, 2015 | 8.910 | 8.910 | 8.770 | 8.770 | 14,618 | -0.35(-3.84%) |
Sep 18, 2015 | 9.180 | 9.260 | 9.050 | 9.120 | 64,972 | +0.34(+3.87%) |
Sep 17, 2015 | 8.450 | 8.890 | 8.450 | 8.780 | 61,342 | +0.28(+3.29%) |
Sep 16, 2015 | 8.320 | 8.520 | 8.320 | 8.500 | 30,719 | +0.47(+5.85%) |
Sep 15, 2015 | 7.985 | 8.130 | 7.860 | 8.030 | 175,877 | -0.07(-0.80%) |
Sep 14, 2015 | 8.050 | 8.152 | 8.030 | 8.095 | 1,906 | +0.27(+3.45%) |
Sep 11, 2015 | 7.730 | 7.850 | 7.600 | 7.825 | 16,284 | -0.14(-1.76%) |
Sep 10, 2015 | 8.010 | 8.063 | 7.930 | 7.965 | 46,524 | -0.17(-2.03%) |
Sep 09, 2015 | 8.290 | 8.290 | 8.070 | 8.130 | 18,296 | -0.16(-1.93%) |
Sep 08, 2015 | 8.100 | 8.300 | 7.980 | 8.290 | 46,770 | +0.78(+10.39%) |
Sep 04, 2015 | 7.510 | 7.510 | 7.510 | 0 | -0.10(-1.31%) | |
Sep 03, 2015 | 7.650 | 7.760 | 7.580 | 7.610 | 30,645 | -0.05(-0.65%) |
Sep 02, 2015 | 7.880 | 7.880 | 7.660 | 7.660 | 49,735 | -0.09(-1.16%) |
Sep 01, 2015 | 7.700 | 7.990 | 7.660 | 7.750 | 61,772 | -0.24(-3.00%) |
Aug 31, 2015 | 7.990 | 7.990 | 7.830 | 7.990 | 66,009 | -0.24(-2.92%) |
Aug 28, 2015 | 8.100 | 8.230 | 8.100 | 8.230 | 51,933 | +0.06(+0.73%) |
Aug 27, 2015 | 7.630 | 8.170 | 7.630 | 8.170 | 129,593 | +0.55(+7.29%) |
Aug 26, 2015 | 7.740 | 7.760 | 7.500 | 7.615 | 64,113 | -0.12(-1.49%) |
Aug 25, 2015 | 7.980 | 8.025 | 7.620 | 7.730 | 62,970 | -0.37(-4.57%) |
Aug 24, 2015 | 8.280 | 8.350 | 7.920 | 8.100 | 47,882 | -0.36(-4.26%) |
Aug 21, 2015 | 8.620 | 8.640 | 8.450 | 8.460 | 46,654 | -0.01(-0.12%) |
Aug 20, 2015 | 8.380 | 8.540 | 8.380 | 8.470 | 75,408 | +0.47(+5.88%) |
Aug 19, 2015 | 7.950 | 8.010 | 7.860 | 8.000 | 212,219 | +0.08(+1.01%) |
Aug 18, 2015 | 8.250 | 8.250 | 7.850 | 7.920 | 86,365 | -0.62(-7.26%) |
Aug 17, 2015 | 8.510 | 8.540 | 8.450 | 8.540 | 30,807 | +0.44(+5.43%) |
Aug 14, 2015 | 8.210 | 8.210 | 8.030 | 8.100 | 13,848 | -0.06(-0.74%) |
Aug 13, 2015 | 8.260 | 8.280 | 8.160 | 8.160 | 100,746 | -0.30(-3.55%) |
Aug 12, 2015 | 8.230 | 8.460 | 8.100 | 8.460 | 90,404 | +0.24(+2.92%) |
Aug 11, 2015 | 8.300 | 8.300 | 8.140 | 8.220 | 65,654 | -0.04(-0.48%) |
Aug 10, 2015 | 8.130 | 8.310 | 8.130 | 8.260 | 14,901 | +0.11(+1.35%) |
Aug 07, 2015 | 8.100 | 8.270 | 8.100 | 8.150 | 65,513 | -0.20(-2.40%) |
Aug 06, 2015 | 8.250 | 8.420 | 8.250 | 8.350 | 55,633 | +0.33(+4.11%) |
Aug 05, 2015 | 7.990 | 8.180 | 7.990 | 8.020 | 22,787 | +0.04(+0.50%) |
Aug 04, 2015 | 7.998 | 8.070 | 7.920 | 7.980 | 102,062 | +0.00(+0.00%) |
Aug 03, 2015 | 8.030 | 8.030 | 7.900 | 7.980 | 27,885 | -0.34(-4.09%) |
Jul 31, 2015 | 8.300 | 8.470 | 8.300 | 8.320 | 34,630 | +0.17(+2.09%) |
Jul 30, 2015 | 8.110 | 8.230 | 8.110 | 8.150 | 30,409 | -0.21(-2.51%) |
Jul 29, 2015 | 8.370 | 8.420 | 8.260 | 8.360 | 22,580 | -0.12(-1.42%) |
Jul 28, 2015 | 8.370 | 8.550 | 8.370 | 8.480 | 25,982 | +0.03(+0.36%) |
Jul 27, 2015 | 8.490 | 8.680 | 8.440 | 8.450 | 61,200 | +0.04(+0.48%) |
Jul 24, 2015 | 8.220 | 8.410 | 8.100 | 8.410 | 22,437 | -0.08(-0.94%) |
Jul 23, 2015 | 8.640 | 8.730 | 8.490 | 8.490 | 47,902 | +0.05(+0.59%) |
Jul 22, 2015 | 8.500 | 8.550 | 8.440 | 8.440 | 45,193 | -0.36(-4.09%) |
Jul 21, 2015 | 8.730 | 8.900 | 8.650 | 8.800 | 73,548 | +0.28(+3.23%) |
Jul 20, 2015 | 8.775 | 8.870 | 8.510 | 8.525 | 26,802 | -0.97(-10.26%) |
Jul 17, 2015 | 9.670 | 9.670 | 9.500 | 9.500 | 40,420 | -0.07(-0.73%) |
Jul 16, 2015 | 9.690 | 9.760 | 9.570 | 9.570 | 8,317 | -0.09(-0.93%) |
Jul 15, 2015 | 9.750 | 9.750 | 9.620 | 9.660 | 11,893 | -0.04(-0.41%) |
Jul 14, 2015 | 9.650 | 9.700 | 9.560 | 9.700 | 16,364 | +0.23(+2.43%) |
Jul 13, 2015 | 9.480 | 9.520 | 9.370 | 9.470 | 13,125 | +0.11(+1.18%) |
Jul 10, 2015 | 9.400 | 9.420 | 9.290 | 9.360 | 17,847 | -0.20(-2.09%) |
Jul 09, 2015 | 9.620 | 9.620 | 9.500 | 9.560 | 17,325 | +0.18(+1.92%) |
Jul 08, 2015 | 9.570 | 9.580 | 9.380 | 9.380 | 48,230 | -0.28(-2.90%) |
Jul 07, 2015 | 9.760 | 9.760 | 9.460 | 9.660 | 16,870 | -0.22(-2.23%) |
Jul 06, 2015 | 9.860 | 9.900 | 9.750 | 9.880 | 18,996 | -0.04(-0.40%) |
Jul 02, 2015 | 9.920 | 9.920 | 9.920 | 0 | +0.28(+2.90%) | |
Jul 01, 2015 | 9.850 | 9.930 | 9.640 | 9.640 | 32,576 | -0.44(-4.37%) |
Jun 30, 2015 | 10.04 | 10.08 | 9.940 | 10.08 | 21,946 | +0.03(+0.30%) |
Jun 29, 2015 | 10.06 | 10.09 | 10.00 | 10.05 | 56,421 | +0.10(+1.01%) |
Jun 26, 2015 | 9.970 | 10.03 | 9.927 | 9.950 | 9,353 | -0.11(-1.09%) |
Jun 25, 2015 | 10.04 | 10.09 | 9.970 | 10.06 | 8,791 | -0.16(-1.61%) |
Jun 24, 2015 | 10.16 | 10.38 | 10.10 | 10.22 | 5,463 | -0.29(-2.71%) |
Jun 23, 2015 | 10.41 | 10.59 | 10.41 | 10.51 | 30,688 | +0.12(+1.20%) |
Jun 22, 2015 | 10.45 | 10.65 | 10.34 | 10.38 | 20,767 | -0.12(-1.19%) |
Jun 19, 2015 | 10.44 | 10.51 | 10.44 | 10.51 | 25,867 | -0.24(-2.23%) |
Jun 18, 2015 | 10.62 | 10.80 | 10.62 | 10.75 | 19,439 | +0.27(+2.58%) |
Jun 17, 2015 | 10.18 | 10.50 | 10.18 | 10.48 | 34,167 | +0.27(+2.64%) |
Jun 16, 2015 | 10.16 | 10.37 | 10.16 | 10.21 | 20,045 | -0.06(-0.63%) |
Jun 15, 2015 | 10.19 | 10.30 | 10.15 | 10.28 | 28,026 | -0.17(-1.67%) |
Jun 12, 2015 | 10.31 | 10.56 | 10.31 | 10.45 | 36,442 | +0.00(+0.05%) |
Jun 11, 2015 | 10.54 | 10.54 | 10.39 | 10.45 | 74,538 | -0.09(-0.90%) |
Jun 10, 2015 | 10.55 | 10.65 | 10.51 | 10.54 | 28,767 | +0.20(+1.93%) |
Jun 09, 2015 | 10.30 | 10.46 | 10.29 | 10.34 | 34,921 | -0.07(-0.67%) |
Jun 08, 2015 | 10.48 | 10.48 | 10.37 | 10.41 | 5,486 | +0.06(+0.58%) |
Jun 05, 2015 | 10.29 | 10.35 | 10.26 | 10.35 | 9,026 | +0.18(+1.77%) |
Jun 04, 2015 | 10.43 | 10.43 | 10.15 | 10.17 | 68,170 | -0.48(-4.51%) |
Jun 03, 2015 | 10.98 | 10.98 | 10.61 | 10.65 | 32,617 | -0.45(-4.05%) |
Jun 02, 2015 | 10.78 | 11.14 | 10.78 | 11.10 | 22,563 | +0.15(+1.37%) |
Jun 01, 2015 | 10.91 | 11.07 | 10.91 | 10.95 | 30,248 | +0.07(+0.64%) |
May 29, 2015 | 10.86 | 10.95 | 10.85 | 10.88 | 86,365 | +0.11(+1.02%) |
May 28, 2015 | 10.80 | 10.80 | 10.60 | 10.77 | 75,674 | -0.64(-5.61%) |
May 27, 2015 | 11.23 | 11.42 | 11.23 | 11.41 | 38,514 | +0.21(+1.92%) |
May 26, 2015 | 11.16 | 11.20 | 11.11 | 11.20 | 55,527 | +0.06(+0.58%) |
May 22, 2015 | 11.13 | 11.13 | 11.13 | 0 | +0.12(+1.09%) | |
May 21, 2015 | 11.00 | 11.15 | 10.97 | 11.01 | 28,008 | -0.22(-2.00%) |
May 20, 2015 | 11.35 | 11.35 | 11.20 | 11.23 | 69,652 | -0.10(-0.84%) |
May 19, 2015 | 11.48 | 11.48 | 11.30 | 11.33 | 115,428 | -0.42(-3.57%) |
May 18, 2015 | 11.86 | 11.86 | 11.67 | 11.75 | 23,148 | +0.00(+0.00%) |
May 15, 2015 | 11.70 | 11.76 | 11.70 | 11.75 | 63,044 | -0.09(-0.76%) |
May 14, 2015 | 11.81 | 11.91 | 11.74 | 11.84 | 24,863 | +0.04(+0.34%) |
May 13, 2015 | 11.54 | 11.84 | 11.54 | 11.80 | 46,728 | +0.51(+4.52%) |
May 12, 2015 | 11.13 | 11.31 | 11.12 | 11.29 | 25,371 | +0.40(+3.67%) |
May 11, 2015 | 11.00 | 11.00 | 10.82 | 10.89 | 17,128 | -0.13(-1.18%) |
May 08, 2015 | 11.01 | 11.02 | 10.86 | 11.02 | 9,917 | +0.19(+1.75%) |
May 07, 2015 | 11.01 | 11.11 | 10.82 | 10.83 | 67,173 | -0.40(-3.56%) |
May 06, 2015 | 11.39 | 11.41 | 11.23 | 11.23 | 18,085 | -0.26(-2.26%) |
May 05, 2015 | 11.55 | 11.65 | 11.47 | 11.49 | 16,034 | -0.11(-0.95%) |
May 04, 2015 | 11.61 | 11.61 | 11.50 | 11.60 | 34,254 | +0.31(+2.75%) |
May 01, 2015 | 11.23 | 11.30 | 11.18 | 11.29 | 63,490 | +0.15(+1.35%) |
Apr 30, 2015 | 11.80 | 11.80 | 11.13 | 11.14 | 64,148 | -0.78(-6.54%) |
Apr 29, 2015 | 11.93 | 12.09 | 11.77 | 11.92 | 55,786 | -0.15(-1.28%) |
Apr 28, 2015 | 11.66 | 12.13 | 11.66 | 12.07 | 57,043 | +0.57(+4.99%) |
Apr 27, 2015 | 11.25 | 11.52 | 11.18 | 11.50 | 89,187 | +0.53(+4.83%) |
Apr 24, 2015 | 10.96 | 11.05 | 10.88 | 10.97 | 33,716 | -0.24(-2.14%) |
Apr 23, 2015 | 10.95 | 11.22 | 10.84 | 11.21 | 24,731 | +0.14(+1.26%) |
Apr 22, 2015 | 11.20 | 11.20 | 11.06 | 11.07 | 30,029 | -0.22(-1.95%) |
Apr 21, 2015 | 10.93 | 11.30 | 10.93 | 11.29 | 33,527 | +0.24(+2.17%) |
Apr 20, 2015 | 10.95 | 11.10 | 10.86 | 11.05 | 50,095 | -0.07(-0.63%) |
Apr 17, 2015 | 11.07 | 11.12 | 11.03 | 11.12 | 5,503 | -0.04(-0.36%) |
Apr 16, 2015 | 11.31 | 11.34 | 11.14 | 11.16 | 46,812 | -0.04(-0.31%) |
Apr 15, 2015 | 10.95 | 11.24 | 10.91 | 11.20 | 60,348 | +0.08(+0.67%) |
Apr 14, 2015 | 11.09 | 11.15 | 10.93 | 11.12 | 25,659 | +0.17(+1.55%) |
Apr 13, 2015 | 10.98 | 11.00 | 10.94 | 10.95 | 19,705 | -0.01(-0.09%) |
Apr 10, 2015 | 10.91 | 10.96 | 10.87 | 10.96 | 16,175 | +0.10(+0.92%) |
Apr 09, 2015 | 10.71 | 10.95 | 10.71 | 10.86 | 2,819 | +0.01(+0.09%) |
Apr 08, 2015 | 10.79 | 10.93 | 10.79 | 10.85 | 11,484 | +0.26(+2.46%) |
Apr 07, 2015 | 10.55 | 10.82 | 10.50 | 10.59 | 66,759 | -0.09(-0.84%) |
Apr 06, 2015 | 10.62 | 10.79 | 10.60 | 10.68 | 80,719 | +0.30(+2.89%) |
Apr 02, 2015 | 10.38 | 10.38 | 10.38 | 0 | +0.04(+0.44%) | |
Apr 01, 2015 | 10.10 | 10.37 | 10.07 | 10.34 | 67,015 | +0.19(+1.87%) |
Mar 31, 2015 | 10.08 | 10.26 | 10.08 | 10.14 | 7,212 | +0.03(+0.25%) |
Mar 30, 2015 | 10.25 | 10.25 | 10.02 | 10.12 | 4,095 | -0.37(-3.53%) |
Mar 27, 2015 | 10.51 | 10.51 | 10.38 | 10.49 | 15,438 | +0.04(+0.38%) |
Mar 26, 2015 | 10.72 | 10.75 | 10.42 | 10.45 | 27,809 | -0.32(-2.97%) |
Mar 25, 2015 | 10.99 | 10.99 | 10.72 | 10.77 | 24,515 | -0.09(-0.83%) |
Mar 24, 2015 | 10.62 | 10.97 | 10.62 | 10.86 | 44,805 | +0.11(+1.02%) |
Mar 23, 2015 | 10.34 | 10.75 | 10.34 | 10.75 | 45,294 | +0.48(+4.67%) |
Mar 20, 2015 | 10.09 | 10.30 | 10.09 | 10.27 | 50,344 | +0.12(+1.18%) |
Mar 19, 2015 | 10.11 | 10.16 | 10.09 | 10.15 | 3,691 | +0.08(+0.79%) |
Mar 18, 2015 | 9.580 | 10.09 | 9.510 | 10.07 | 20,680 | +0.60(+6.34%) |
Mar 17, 2015 | 9.290 | 9.650 | 9.290 | 9.470 | 65,382 | -0.06(-0.63%) |
Mar 16, 2015 | 9.550 | 9.640 | 9.450 | 9.530 | 53,208 | +0.13(+1.38%) |
Mar 13, 2015 | 9.370 | 9.440 | 9.280 | 9.400 | 28,810 | -0.09(-0.95%) |
Mar 12, 2015 | 9.500 | 9.670 | 9.430 | 9.490 | 68,307 | +0.05(+0.58%) |
Mar 11, 2015 | 9.250 | 9.460 | 9.180 | 9.435 | 153,478 | +0.24(+2.55%) |
Mar 10, 2015 | 9.530 | 9.610 | 9.160 | 9.200 | 181,168 | -0.19(-2.02%) |
Mar 09, 2015 | 9.630 | 9.755 | 9.390 | 9.390 | 307,789 | -0.33(-3.40%) |
Mar 06, 2015 | 10.19 | 10.20 | 9.690 | 9.720 | 197,278 | -1.04(-9.62%) |
Mar 05, 2015 | 10.75 | 10.80 | 10.65 | 10.76 | 9,516 | +0.06(+0.56%) |
Mar 04, 2015 | 10.72 | 10.69 | 10.70 | 13,935 | -0.08(-0.79%) | |
Mar 03, 2015 | 10.96 | 10.96 | 10.75 | 10.78 | 20,350 | -0.46(-4.09%) |
Mar 02, 2015 | 11.32 | 11.32 | 11.15 | 11.24 | 265,938 | -0.09(-0.79%) |
Feb 27, 2015 | 11.26 | 11.38 | 11.25 | 11.33 | 53,513 | +0.34(+3.09%) |
Feb 26, 2015 | 11.07 | 11.07 | 10.85 | 10.99 | 22,223 | -0.14(-1.26%) |
Feb 25, 2015 | 11.14 | 11.14 | 11.00 | 11.13 | 3,663 | +0.44(+4.12%) |
Feb 24, 2015 | 10.71 | 10.71 | 10.69 | 10.69 | 9,995 | -0.01(-0.09%) |
Feb 23, 2015 | 10.70 | 10.79 | 10.58 | 10.70 | 22,128 | -0.13(-1.20%) |
Feb 20, 2015 | 10.80 | 10.99 | 10.80 | 10.83 | 86,476 | +0.07(+0.65%) |
Feb 19, 2015 | 10.85 | 10.89 | 10.70 | 10.76 | 35,296 | -0.24(-2.18%) |
Feb 18, 2015 | 10.86 | 11.01 | 10.74 | 11.00 | 94,658 | +0.50(+4.76%) |
Feb 17, 2015 | 10.63 | 10.66 | 10.50 | 10.50 | 129,150 | -0.35(-3.23%) |
Feb 13, 2015 | 10.85 | 10.85 | 10.85 | 0 | -0.01(-0.09%) | |
Feb 12, 2015 | 10.51 | 10.86 | 10.51 | 10.86 | 59,494 | +0.11(+1.02%) |
Feb 11, 2015 | 10.93 | 10.93 | 10.63 | 10.75 | 23,094 | -0.06(-0.56%) |
Feb 10, 2015 | 11.16 | 11.16 | 10.81 | 10.81 | 55,616 | -0.16(-1.50%) |
Feb 09, 2015 | 10.89 | 10.98 | 10.85 | 10.97 | 55,730 | +0.21(+2.00%) |
Feb 06, 2015 | 10.94 | 10.95 | 10.76 | 10.76 | 317,147 | -0.45(-4.01%) |
Feb 05, 2015 | 11.07 | 11.21 | 11.07 | 11.21 | 5,987 | +0.41(+3.80%) |
Feb 04, 2015 | 10.79 | 10.81 | 10.77 | 10.80 | 27,716 | +0.16(+1.50%) |
Feb 03, 2015 | 10.68 | 10.73 | 10.47 | 10.64 | 157,046 | -0.32(-2.92%) |
Feb 02, 2015 | 10.98 | 10.98 | 10.70 | 10.96 | 21,913 | +0.24(+2.24%) |
Jan 30, 2015 | 10.52 | 10.76 | 10.52 | 10.72 | 167,932 | +0.31(+2.98%) |
Jan 29, 2015 | 10.54 | 10.54 | 10.36 | 10.41 | 39,536 | -0.26(-2.44%) |
Jan 28, 2015 | 11.19 | 11.19 | 10.67 | 10.67 | 51,540 | -0.37(-3.35%) |
Jan 27, 2015 | 10.90 | 11.05 | 10.83 | 11.04 | 110,061 | +0.12(+1.10%) |
Jan 26, 2015 | 10.65 | 10.98 | 10.58 | 10.92 | 73,140 | +0.18(+1.68%) |
Jan 23, 2015 | 10.95 | 10.97 | 10.74 | 10.74 | 82,911 | -0.33(-2.96%) |
Jan 22, 2015 | 11.09 | 11.21 | 11.01 | 11.07 | 70,937 | +0.07(+0.62%) |
Jan 21, 2015 | 11.35 | 11.36 | 10.92 | 11.00 | 482,943 | -0.11(-0.99%) |
Jan 20, 2015 | 10.95 | 11.13 | 10.88 | 11.11 | 286,538 | +0.16(+1.46%) |
Jan 16, 2015 | 10.95 | 10.95 | 10.95 | 0 | +0.65(+6.31%) | |
Jan 15, 2015 | 10.11 | 10.37 | 10.11 | 10.30 | 41,728 | +0.25(+2.49%) |
Jan 14, 2015 | 10.18 | 10.18 | 9.970 | 10.05 | 39,204 | -0.40(-3.83%) |
Jan 13, 2015 | 10.45 | 53,787 | +0.03(+0.29%) | |||
Jan 12, 2015 | 10.13 | 10.45 | 10.13 | 10.42 | 63,907 | +0.19(+1.86%) |
Jan 09, 2015 | 9.840 | 10.23 | 9.840 | 10.23 | 64,090 | +0.86(+9.18%) |
Jan 08, 2015 | 9.420 | 9.530 | 9.370 | 9.370 | 22,896 | +0.07(+0.75%) |
Jan 07, 2015 | 9.320 | 9.540 | 9.280 | 9.300 | 69,677 | -0.49(-5.01%) |
Jan 06, 2015 | 9.600 | 9.820 | 9.600 | 9.790 | 93,043 | +0.46(+4.93%) |
Jan 05, 2015 | 9.100 | 9.400 | 9.100 | 9.330 | 54,017 | +0.36(+4.01%) |
Jan 02, 2015 | 8.740 | 8.990 | 8.740 | 8.970 | 38,585 | +0.05(+0.61%) |
Dec 31, 2014 | 8.916 | 8.916 | 8.916 | 0 | -0.08(-0.93%) | |
Dec 30, 2014 | 8.900 | 9.060 | 8.900 | 9.000 | 37,987 | +0.22(+2.56%) |
Dec 29, 2014 | 8.780 | 8.922 | 8.750 | 8.775 | 16,299 | -0.01(-0.11%) |
Dec 26, 2014 | 8.640 | 8.800 | 8.640 | 8.785 | 41,595 | +0.14(+1.68%) |
Dec 24, 2014 | 8.640 | 8.640 | 8.640 | 0 | +0.11(+1.29%) | |
Dec 23, 2014 | 8.730 | 8.730 | 8.500 | 8.530 | 73,828 | -0.10(-1.16%) |
Dec 22, 2014 | 8.840 | 8.840 | 8.620 | 8.630 | 93,369 | -0.14(-1.60%) |
Dec 19, 2014 | 8.827 | 8.900 | 8.730 | 8.770 | 40,701 | -0.29(-3.20%) |
Dec 18, 2014 | 8.790 | 9.060 | 8.790 | 9.060 | 58,043 | +0.41(+4.74%) |
Dec 17, 2014 | 8.530 | 8.680 | 8.370 | 8.650 | 183,983 | +0.11(+1.23%) |
Dec 16, 2014 | 8.480 | 8.545 | 79,436 | +0.11(+1.24%) | ||
Dec 15, 2014 | 8.710 | 8.780 | 8.410 | 8.440 | 10,934 | -0.34(-3.82%) |
Dec 12, 2014 | 8.810 | 8.910 | 8.750 | 8.775 | 11,948 | -0.15(-1.74%) |
Dec 11, 2014 | 8.800 | 9.006 | 8.800 | 8.930 | 57,020 | +0.30(+3.48%) |
Dec 10, 2014 | 8.580 | 8.750 | 8.520 | 8.630 | 18,931 | -0.21(-2.38%) |
Dec 09, 2014 | 8.640 | 8.977 | 8.640 | 8.840 | 93,621 | +0.13(+1.55%) |
Dec 08, 2014 | 8.410 | 8.730 | 8.280 | 8.705 | 213,459 | +0.22(+2.65%) |
Dec 05, 2014 | 8.610 | 8.610 | 8.430 | 8.480 | 80,579 | -0.27(-3.09%) |
Dec 04, 2014 | 8.790 | 8.850 | 8.710 | 8.750 | 83,023 | +0.17(+1.98%) |
Dec 03, 2014 | 8.510 | 8.690 | 8.510 | 8.580 | 155,876 | +0.45(+5.54%) |
Dec 02, 2014 | 8.250 | 8.320 | 8.070 | 8.130 | 255,670 | -0.37(-4.35%) |
Dec 01, 2014 | 8.240 | 8.510 | 8.000 | 8.500 | 168,264 | +0.12(+1.43%) |
Nov 28, 2014 | 8.705 | 8.775 | 8.380 | 8.380 | 72,502 | -0.64(-7.10%) |
Nov 26, 2014 | 9.020 | 9.020 | 9.020 | 0 | -0.13(-1.42%) | |
Nov 25, 2014 | 8.940 | 9.150 | 8.940 | 9.150 | 67,093 | +0.65(+7.67%) |
Nov 24, 2014 | 8.740 | 8.740 | 8.440 | 8.498 | 14,222 | +0.14(+1.65%) |
Nov 21, 2014 | 8.835 | 8.835 | 8.350 | 8.360 | 55,043 | -0.21(-2.45%) |
Nov 20, 2014 | 8.505 | 8.610 | 8.470 | 8.570 | 81,284 | +0.27(+3.25%) |
Nov 19, 2014 | 8.480 | 8.580 | 8.300 | 8.300 | 78,748 | -0.29(-3.38%) |
Nov 18, 2014 | 8.220 | 8.600 | 8.220 | 8.590 | 43,199 | +0.30(+3.62%) |
Nov 17, 2014 | 8.310 | 8.040 | 8.290 | 89,446 | +0.02(+0.24%) | |
Nov 14, 2014 | 7.880 | 8.350 | 7.880 | 8.270 | 71,203 | +0.58(+7.54%) |
Nov 13, 2014 | 7.850 | 7.930 | 7.690 | 7.690 | 31,309 | -0.13(-1.66%) |
Nov 12, 2014 | 7.910 | 7.960 | 7.670 | 7.820 | 62,501 | -0.20(-2.49%) |
Nov 11, 2014 | 7.840 | 8.060 | 7.730 | 8.020 | 136,212 | +0.45(+6.01%) |
Nov 10, 2014 | 7.940 | 7.940 | 7.560 | 7.565 | 239,471 | -0.39(-4.96%) |
Nov 07, 2014 | 7.600 | 7.970 | 7.600 | 7.960 | 131,505 | +0.23(+2.98%) |
Nov 06, 2014 | 7.470 | 7.755 | 7.430 | 7.730 | 102,345 | +0.38(+5.17%) |
Nov 05, 2014 | 7.470 | 7.600 | 7.330 | 7.350 | 186,249 | -0.14(-1.80%) |
Nov 04, 2014 | 7.540 | 7.665 | 7.470 | 7.485 | 429,845 | -0.27(-3.54%) |