Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.898 | 5.174 | 4.769 | 5.053 | 7,682,151 | +0.21(+4.26%) |
Oct 29, 2015 | 5.105 | 5.251 | 4.812 | 4.846 | 10,362,318 | -0.35(-6.79%) |
Oct 28, 2015 | 5.148 | 5.518 | 5.088 | 5.199 | 11,989,896 | -0.01(-0.17%) |
Oct 27, 2015 | 5.552 | 5.570 | 5.174 | 5.208 | 8,444,861 | -0.46(-8.19%) |
Oct 26, 2015 | 5.879 | 5.948 | 5.638 | 5.673 | 5,776,481 | -0.16(-2.80%) |
Oct 23, 2015 | 5.897 | 6.034 | 5.656 | 5.836 | 9,830,707 | +0.04(+0.74%) |
Oct 22, 2015 | 5.552 | 5.905 | 5.492 | 5.793 | 14,982,528 | +0.30(+5.49%) |
Oct 21, 2015 | 5.268 | 5.509 | 5.131 | 5.492 | 12,570,689 | +0.15(+2.74%) |
Oct 20, 2015 | 5.294 | 5.432 | 5.260 | 5.346 | 9,337,790 | +0.01(+0.16%) |
Oct 19, 2015 | 5.337 | 5.466 | 5.135 | 5.337 | 9,059,528 | -0.24(-4.32%) |
Oct 16, 2015 | 5.819 | 5.845 | 5.397 | 5.578 | 8,060,889 | -0.26(-4.42%) |
Oct 15, 2015 | 5.746 | 5.897 | 5.656 | 5.836 | 10,286,310 | +0.05(+0.89%) |
Oct 14, 2015 | 5.811 | 6.026 | 5.707 | 5.785 | 9,958,726 | +0.01(+0.15%) |
Oct 13, 2015 | 5.768 | 5.940 | 5.638 | 5.776 | 7,933,629 | -0.09(-1.61%) |
Oct 12, 2015 | 6.542 | 6.568 | 5.776 | 5.871 | 8,264,964 | -0.55(-8.58%) |
Oct 09, 2015 | 6.878 | 7.136 | 6.370 | 6.422 | 21,080,542 | +0.13(+2.05%) |
Oct 08, 2015 | 5.785 | 6.344 | 5.699 | 6.293 | 16,664,678 | +0.45(+7.66%) |
Oct 07, 2015 | 5.647 | 6.258 | 5.621 | 5.845 | 27,095,370 | +0.72(+14.12%) |
Oct 06, 2015 | 4.950 | 5.294 | 4.838 | 5.122 | 11,964,209 | +0.28(+5.68%) |
Oct 05, 2015 | 4.674 | 4.971 | 4.597 | 4.846 | 13,681,330 | +0.46(+10.39%) |
Oct 02, 2015 | 4.020 | 4.407 | 3.951 | 4.390 | 10,259,179 | +0.43(+10.87%) |
Oct 01, 2015 | 4.235 | 4.382 | 3.874 | 3.960 | 10,459,572 | -0.17(-4.17%) |
Sep 30, 2015 | 4.158 | 4.235 | 3.951 | 4.132 | 10,126,698 | +0.08(+1.91%) |
Sep 29, 2015 | 3.908 | 4.072 | 3.822 | 4.055 | 8,714,618 | +0.23(+6.08%) |
Sep 28, 2015 | 4.046 | 4.046 | 3.779 | 3.822 | 16,699,511 | -0.38(-9.02%) |
Sep 25, 2015 | 4.442 | 4.468 | 4.115 | 4.201 | 8,988,688 | -0.22(-4.87%) |
Sep 24, 2015 | 4.416 | 4.459 | 4.132 | 4.416 | 15,359,208 | -0.03(-0.77%) |
Sep 23, 2015 | 4.657 | 4.709 | 4.416 | 4.450 | 8,160,081 | -0.17(-3.72%) |
Sep 22, 2015 | 4.717 | 4.717 | 4.494 | 4.623 | 16,522,700 | -0.38(-7.57%) |
Sep 21, 2015 | 5.320 | 5.329 | 4.950 | 5.001 | 10,962,032 | -0.29(-5.53%) |
Sep 18, 2015 | 5.699 | 5.699 | 5.217 | 5.294 | 10,835,370 | -0.41(-7.24%) |
Sep 17, 2015 | 5.621 | 5.806 | 5.561 | 5.707 | 9,239,234 | -0.02(-0.30%) |
Sep 16, 2015 | 5.664 | 5.802 | 5.595 | 5.725 | 6,621,040 | +0.20(+3.58%) |
Sep 15, 2015 | 5.389 | 5.595 | 5.380 | 5.527 | 4,148,127 | +0.04(+0.79%) |
Sep 14, 2015 | 5.578 | 5.621 | 5.389 | 5.483 | 6,988,370 | -0.15(-2.60%) |
Sep 11, 2015 | 5.699 | 5.828 | 5.501 | 5.630 | 9,529,774 | -0.15(-2.53%) |
Sep 10, 2015 | 5.914 | 6.026 | 5.725 | 5.776 | 11,853,280 | -0.16(-2.75%) |
Sep 09, 2015 | 5.879 | 6.086 | 5.776 | 5.940 | 12,619,134 | +0.32(+5.67%) |
Sep 08, 2015 | 5.681 | 5.888 | 5.561 | 5.621 | 6,814,784 | +0.32(+6.01%) |
Sep 04, 2015 | 5.664 | 5.303 | 5.303 | 5.303 | 6,621,508 | -0.56(-9.54%) |
Sep 03, 2015 | 5.836 | 6.198 | 5.725 | 5.862 | 7,759,780 | +0.14(+2.41%) |
Sep 02, 2015 | 5.776 | 5.776 | 5.432 | 5.725 | 5,528,993 | +0.12(+2.15%) |
Sep 01, 2015 | 5.776 | 5.991 | 5.509 | 5.604 | 6,479,711 | -0.57(-9.21%) |
Aug 31, 2015 | 5.983 | 6.245 | 5.699 | 6.172 | 7,352,720 | +0.08(+1.27%) |
Aug 28, 2015 | 5.759 | 6.461 | 5.742 | 6.095 | 11,179,566 | +0.19(+3.21%) |
Aug 27, 2015 | 4.976 | 5.914 | 4.958 | 5.905 | 16,710,533 | +1.15(+24.28%) |
Aug 26, 2015 | 5.019 | 5.036 | 4.623 | 4.752 | 8,982,284 | -0.15(-3.16%) |
Aug 25, 2015 | 5.483 | 5.527 | 4.846 | 4.907 | 6,895,555 | -0.11(-2.23%) |
Aug 24, 2015 | 4.735 | 5.397 | 4.580 | 5.019 | 6,983,889 | -0.40(-7.31%) |
Aug 21, 2015 | 5.570 | 5.634 | 5.363 | 5.415 | 5,280,592 | -0.19(-3.38%) |
Aug 20, 2015 | 5.690 | 5.802 | 5.527 | 5.604 | 5,720,581 | +0.02(+0.31%) |
Aug 19, 2015 | 5.406 | 5.621 | 5.363 | 5.587 | 8,074,648 | +0.03(+0.62%) |
Aug 18, 2015 | 5.811 | 5.828 | 5.475 | 5.552 | 8,972,041 | -0.45(-7.46%) |
Aug 17, 2015 | 6.000 | 6.026 | 5.854 | 6.000 | 5,560,016 | -0.03(-0.43%) |
Aug 14, 2015 | 6.077 | 6.181 | 5.957 | 6.026 | 4,455,187 | -0.05(-0.85%) |
Aug 13, 2015 | 6.232 | 6.275 | 5.966 | 6.077 | 5,660,747 | -0.23(-3.68%) |
Aug 12, 2015 | 6.164 | 6.319 | 6.017 | 6.310 | 7,463,955 | +0.14(+2.23%) |
Aug 11, 2015 | 6.370 | 6.370 | 6.060 | 6.172 | 7,921,704 | -0.53(-7.84%) |
Aug 10, 2015 | 6.189 | 6.740 | 6.103 | 6.697 | 6,840,863 | +0.56(+9.12%) |
Aug 07, 2015 | 6.267 | 6.508 | 6.095 | 6.138 | 9,332,175 | -0.22(-3.39%) |
Aug 06, 2015 | 6.000 | 6.370 | 5.948 | 6.353 | 6,830,544 | +0.32(+5.28%) |
Aug 05, 2015 | 6.232 | 6.379 | 5.940 | 6.034 | 7,960,914 | -0.04(-0.71%) |
Aug 04, 2015 | 6.146 | 6.250 | 5.940 | 6.077 | 4,945,622 | +0.05(+0.86%) |
Aug 03, 2015 | 6.275 | 6.275 | 5.957 | 6.026 | 7,323,682 | -0.29(-4.63%) |
Jul 31, 2015 | 6.267 | 6.409 | 6.232 | 6.319 | 5,487,837 | +0.15(+2.37%) |
Jul 30, 2015 | 6.387 | 6.448 | 6.069 | 6.172 | 7,108,291 | -0.26(-4.02%) |
Jul 29, 2015 | 6.344 | 6.465 | 6.155 | 6.430 | 8,459,451 | +0.13(+2.05%) |
Jul 28, 2015 | 5.957 | 6.413 | 5.897 | 6.301 | 9,370,380 | +0.51(+8.77%) |
Jul 27, 2015 | 5.991 | 6.258 | 5.785 | 5.793 | 10,770,243 | -0.31(-5.08%) |
Jul 24, 2015 | 6.439 | 6.448 | 6.060 | 6.103 | 10,883,690 | -0.42(-6.46%) |
Jul 23, 2015 | 7.240 | 7.334 | 6.181 | 6.525 | 11,506,177 | -0.34(-4.89%) |
Jul 22, 2015 | 6.964 | 6.990 | 6.732 | 6.861 | 8,070,959 | -0.24(-3.39%) |
Jul 21, 2015 | 7.093 | 7.429 | 7.076 | 7.102 | 6,154,564 | +0.07(+0.98%) |
Jul 20, 2015 | 7.395 | 7.403 | 6.973 | 7.033 | 6,145,476 | -0.44(-5.88%) |
Jul 17, 2015 | 7.730 | 7.756 | 7.351 | 7.472 | 4,792,686 | -0.32(-4.09%) |
Jul 16, 2015 | 8.040 | 8.049 | 7.782 | 7.791 | 3,274,697 | -0.19(-2.37%) |
Jul 15, 2015 | 8.178 | 8.273 | 7.859 | 7.980 | 7,144,048 | -0.16(-2.01%) |
Jul 14, 2015 | 8.143 | 8.453 | 7.954 | 8.143 | 7,337,230 | -0.04(-0.53%) |
Jul 13, 2015 | 7.679 | 8.212 | 7.575 | 8.187 | 6,626,359 | +0.53(+6.97%) |
Jul 10, 2015 | 8.010 | 8.057 | 7.567 | 7.653 | 5,930,641 | -0.05(-0.67%) |
Jul 09, 2015 | 8.014 | 8.126 | 7.687 | 7.704 | 7,959,140 | -0.05(-0.67%) |
Jul 08, 2015 | 8.217 | 8.316 | 7.687 | 7.756 | 8,497,760 | -0.57(-6.83%) |
Jul 07, 2015 | 7.885 | 8.333 | 7.532 | 8.324 | 14,595,881 | +0.24(+2.98%) |
Jul 06, 2015 | 8.032 | 8.109 | 7.859 | 8.083 | 4,534,431 | -0.18(-2.19%) |
Jul 02, 2015 | 8.359 | 8.264 | 8.264 | 8.264 | 6,409,271 | +0.17(+2.13%) |
Jul 01, 2015 | 8.591 | 8.600 | 8.027 | 8.092 | 6,290,182 | -0.44(-5.15%) |
Jun 30, 2015 | 8.970 | 8.970 | 8.479 | 8.531 | 6,854,140 | -0.40(-4.44%) |
Jun 29, 2015 | 8.875 | 9.099 | 8.832 | 8.927 | 6,749,320 | -0.17(-1.89%) |
Jun 26, 2015 | 9.151 | 9.168 | 8.919 | 9.099 | 6,229,066 | -0.09(-0.94%) |
Jun 25, 2015 | 9.684 | 9.693 | 9.176 | 9.185 | 6,011,482 | -0.47(-4.90%) |
Jun 24, 2015 | 9.615 | 9.917 | 9.590 | 9.659 | 5,636,123 | +0.02(+0.18%) |
Jun 23, 2015 | 9.306 | 9.693 | 9.306 | 9.641 | 5,797,429 | +0.32(+3.42%) |
Jun 22, 2015 | 9.417 | 9.461 | 9.271 | 9.323 | 4,238,972 | -0.08(-0.82%) |
Jun 19, 2015 | 9.349 | 9.572 | 9.323 | 9.400 | 7,034,609 | -0.23(-2.41%) |
Jun 18, 2015 | 9.736 | 9.813 | 9.409 | 9.633 | 4,608,469 | +0.00(+0.00%) |
Jun 17, 2015 | 9.426 | 9.633 | 9.280 | 9.633 | 6,979,767 | +0.22(+2.29%) |
Jun 16, 2015 | 9.564 | 9.564 | 9.306 | 9.417 | 5,734,953 | -0.18(-1.88%) |
Jun 15, 2015 | 9.624 | 9.719 | 9.572 | 9.598 | 3,287,193 | -0.15(-1.59%) |
Jun 12, 2015 | 9.925 | 9.968 | 9.753 | 9.753 | 2,868,144 | -0.22(-2.16%) |
Jun 11, 2015 | 10.02 | 10.02 | 9.839 | 9.968 | 3,765,429 | -0.09(-0.86%) |
Jun 10, 2015 | 10.21 | 10.45 | 9.970 | 10.05 | 4,558,641 | +0.11(+1.11%) |
Jun 09, 2015 | 9.817 | 10.12 | 9.783 | 9.944 | 4,881,096 | +0.30(+3.08%) |
Jun 08, 2015 | 9.859 | 9.961 | 9.553 | 9.647 | 4,177,375 | -0.25(-2.58%) |
Jun 05, 2015 | 9.825 | 10.16 | 9.723 | 9.902 | 4,736,408 | +0.01(+0.09%) |
Jun 04, 2015 | 10.05 | 10.12 | 9.842 | 9.893 | 6,622,262 | -0.36(-3.48%) |
Jun 03, 2015 | 10.37 | 10.53 | 10.16 | 10.25 | 3,986,678 | -0.20(-1.87%) |
Jun 02, 2015 | 9.910 | 10.68 | 9.859 | 10.45 | 7,532,653 | +0.65(+6.68%) |
Jun 01, 2015 | 9.936 | 9.936 | 9.681 | 9.791 | 3,963,378 | -0.10(-1.03%) |
May 29, 2015 | 10.23 | 10.34 | 9.893 | 9.893 | 6,355,060 | -0.41(-3.96%) |
May 28, 2015 | 10.09 | 10.33 | 9.876 | 10.30 | 8,647,560 | +0.09(+0.92%) |
May 27, 2015 | 10.10 | 10.29 | 9.944 | 10.21 | 5,417,087 | +0.13(+1.26%) |
May 26, 2015 | 10.51 | 10.62 | 10.02 | 10.08 | 6,320,599 | -0.66(-6.17%) |
May 22, 2015 | 10.85 | 10.74 | 10.74 | 10.74 | 2,560,606 | -0.15(-1.40%) |
May 21, 2015 | 11.10 | 11.14 | 10.79 | 10.90 | 5,600,739 | -0.18(-1.61%) |
May 20, 2015 | 11.14 | 11.24 | 11.04 | 11.07 | 3,826,277 | +0.01(+0.08%) |
May 19, 2015 | 11.26 | 11.30 | 10.96 | 11.07 | 4,377,338 | -0.39(-3.41%) |
May 18, 2015 | 11.70 | 11.72 | 11.36 | 11.46 | 2,287,120 | -0.31(-2.60%) |
May 15, 2015 | 11.78 | 11.83 | 11.62 | 11.76 | 3,926,539 | -0.10(-0.86%) |
May 14, 2015 | 12.10 | 12.27 | 11.75 | 11.86 | 3,736,496 | -0.12(-0.99%) |
May 13, 2015 | 12.26 | 12.46 | 11.92 | 11.98 | 3,486,894 | -0.23(-1.88%) |
May 12, 2015 | 12.20 | 12.46 | 12.06 | 12.21 | 3,373,483 | -0.02(-0.14%) |
May 11, 2015 | 12.72 | 12.96 | 12.20 | 12.23 | 3,961,552 | -0.48(-3.81%) |
May 08, 2015 | 12.63 | 12.86 | 12.46 | 12.71 | 3,322,736 | +0.08(+0.61%) |
May 07, 2015 | 12.82 | 12.82 | 12.37 | 12.64 | 4,924,316 | -0.28(-2.17%) |
May 06, 2015 | 13.19 | 13.25 | 12.83 | 12.92 | 3,215,283 | -0.25(-1.87%) |
May 05, 2015 | 13.52 | 13.77 | 13.14 | 13.17 | 5,431,887 | -0.24(-1.78%) |
May 04, 2015 | 13.28 | 13.53 | 13.20 | 13.40 | 3,776,422 | +0.18(+1.35%) |
May 01, 2015 | 12.98 | 13.25 | 12.84 | 13.22 | 4,397,580 | +0.32(+2.50%) |
Apr 30, 2015 | 12.39 | 12.94 | 12.30 | 12.90 | 5,739,555 | +0.25(+1.95%) |
Apr 29, 2015 | 12.49 | 12.81 | 12.49 | 12.66 | 5,847,497 | -0.03(-0.27%) |
Apr 28, 2015 | 12.40 | 12.81 | 12.32 | 12.69 | 7,239,876 | +0.26(+2.12%) |
Apr 27, 2015 | 12.14 | 12.64 | 12.01 | 12.43 | 5,032,985 | +0.25(+2.02%) |
Apr 24, 2015 | 11.61 | 12.20 | 11.59 | 12.18 | 7,288,206 | +0.71(+6.15%) |
Apr 23, 2015 | 10.98 | 11.52 | 10.84 | 11.47 | 7,071,224 | +0.54(+4.90%) |
Apr 22, 2015 | 10.90 | 11.08 | 10.81 | 10.94 | 5,812,757 | -0.03(-0.23%) |
Apr 21, 2015 | 11.28 | 11.45 | 10.74 | 10.96 | 11,080,080 | -0.79(-6.72%) |
Apr 20, 2015 | 11.50 | 11.76 | 11.41 | 11.75 | 8,506,754 | +0.31(+2.67%) |
Apr 17, 2015 | 11.59 | 11.73 | 11.39 | 11.45 | 3,971,214 | -0.23(-1.96%) |
Apr 16, 2015 | 11.81 | 11.92 | 11.53 | 11.68 | 4,754,921 | -0.10(-0.87%) |
Apr 15, 2015 | 11.50 | 11.92 | 11.40 | 11.78 | 7,948,788 | +0.31(+2.74%) |
Apr 14, 2015 | 11.42 | 11.47 | 11.27 | 11.47 | 4,378,104 | +0.24(+2.12%) |
Apr 13, 2015 | 11.55 | 11.60 | 11.18 | 11.23 | 4,128,325 | -0.46(-3.93%) |
Apr 10, 2015 | 11.87 | 11.98 | 11.62 | 11.69 | 2,666,820 | -0.18(-1.50%) |
Apr 09, 2015 | 11.93 | 11.93 | 11.74 | 11.86 | 5,755,639 | -0.03(-0.21%) |
Apr 08, 2015 | 12.00 | 12.17 | 11.82 | 11.89 | 4,354,652 | +0.08(+0.65%) |
Apr 07, 2015 | 11.71 | 11.91 | 11.63 | 11.81 | 4,638,439 | -0.04(-0.36%) |
Apr 06, 2015 | 11.75 | 11.90 | 11.63 | 11.86 | 3,770,055 | +0.24(+2.05%) |
Apr 02, 2015 | 11.26 | 11.62 | 11.62 | 11.62 | 5,614,791 | +0.19(+1.63%) |
Apr 01, 2015 | 11.69 | 11.77 | 11.43 | 11.43 | 6,624,078 | -0.24(-2.04%) |
Mar 31, 2015 | 11.91 | 12.18 | 11.55 | 11.67 | 13,597,194 | -1.31(-10.09%) |
Mar 30, 2015 | 11.78 | 13.49 | 11.61 | 12.98 | 24,977,758 | +1.20(+10.17%) |
Mar 27, 2015 | 12.17 | 12.17 | 11.70 | 11.78 | 5,865,678 | -0.48(-3.88%) |
Mar 26, 2015 | 12.83 | 12.92 | 12.25 | 12.26 | 4,153,665 | -0.36(-2.83%) |
Mar 25, 2015 | 13.34 | 13.47 | 12.59 | 12.61 | 4,904,866 | -0.52(-3.95%) |
Mar 24, 2015 | 13.17 | 13.39 | 12.94 | 13.13 | 4,395,283 | -0.31(-2.28%) |
Mar 23, 2015 | 12.83 | 13.51 | 12.83 | 13.44 | 5,404,906 | +0.71(+5.54%) |
Mar 20, 2015 | 12.03 | 12.88 | 11.99 | 12.73 | 5,290,084 | +0.98(+8.32%) |
Mar 19, 2015 | 12.05 | 12.05 | 11.70 | 11.75 | 4,440,235 | -0.32(-2.67%) |
Mar 18, 2015 | 11.26 | 12.09 | 11.23 | 12.08 | 5,519,484 | +0.59(+5.10%) |
Mar 17, 2015 | 11.47 | 11.53 | 11.22 | 11.49 | 4,094,824 | -0.03(-0.30%) |
Mar 16, 2015 | 11.72 | 11.81 | 11.45 | 11.52 | 4,990,858 | -0.13(-1.09%) |
Mar 13, 2015 | 11.76 | 11.82 | 11.31 | 11.65 | 4,197,557 | -0.34(-2.84%) |
Mar 12, 2015 | 12.10 | 12.26 | 11.97 | 11.99 | 3,609,729 | +0.21(+1.80%) |
Mar 11, 2015 | 11.61 | 11.85 | 11.50 | 11.78 | 2,787,745 | +0.09(+0.80%) |
Mar 10, 2015 | 11.77 | 12.01 | 11.63 | 11.69 | 4,905,083 | -0.43(-3.51%) |
Mar 09, 2015 | 12.32 | 12.36 | 12.03 | 12.11 | 2,183,794 | -0.09(-0.77%) |
Mar 06, 2015 | 12.44 | 12.66 | 12.12 | 12.20 | 4,702,257 | -0.56(-4.39%) |
Mar 05, 2015 | 12.87 | 13.01 | 12.60 | 12.77 | 4,043,996 | +0.00(+0.00%) |
Mar 04, 2015 | 13.11 | 13.28 | 12.53 | 12.77 | 6,612,128 | -0.52(-3.90%) |
Mar 03, 2015 | 13.49 | 13.60 | 13.28 | 13.28 | 3,733,946 | -0.24(-1.76%) |
Mar 02, 2015 | 13.55 | 13.90 | 13.40 | 13.52 | 4,220,152 | -0.14(-1.06%) |
Feb 27, 2015 | 13.38 | 13.85 | 13.32 | 13.67 | 5,304,921 | +0.43(+3.28%) |
Feb 26, 2015 | 13.38 | 13.57 | 13.19 | 13.23 | 3,921,641 | +0.02(+0.13%) |
Feb 25, 2015 | 13.12 | 13.26 | 12.98 | 13.22 | 2,792,300 | +0.14(+1.04%) |
Feb 24, 2015 | 12.88 | 13.17 | 12.82 | 13.08 | 4,587,239 | +0.46(+3.64%) |
Feb 23, 2015 | 12.94 | 12.99 | 12.51 | 12.62 | 4,967,952 | -0.46(-3.51%) |
Feb 20, 2015 | 13.22 | 13.32 | 12.95 | 13.08 | 4,136,982 | -0.20(-1.47%) |
Feb 19, 2015 | 13.39 | 13.50 | 13.19 | 13.28 | 4,560,597 | -0.35(-2.56%) |
Feb 18, 2015 | 13.30 | 13.78 | 13.27 | 13.62 | 7,899,017 | +0.20(+1.52%) |
Feb 17, 2015 | 12.88 | 13.45 | 12.88 | 13.42 | 4,120,918 | +0.36(+2.73%) |
Feb 13, 2015 | 12.94 | 13.06 | 13.06 | 13.06 | 5,351,236 | +0.32(+2.54%) |
Feb 12, 2015 | 12.20 | 12.76 | 12.13 | 12.74 | 4,629,465 | +0.89(+7.53%) |
Feb 11, 2015 | 11.92 | 11.96 | 11.48 | 11.85 | 7,977,165 | -0.23(-1.90%) |
Feb 10, 2015 | 12.51 | 12.51 | 11.99 | 12.08 | 5,027,953 | -0.61(-4.82%) |
Feb 09, 2015 | 12.39 | 12.88 | 12.36 | 12.69 | 3,507,321 | +0.42(+3.46%) |
Feb 06, 2015 | 12.54 | 12.72 | 12.20 | 12.26 | 4,348,030 | -0.43(-3.41%) |
Feb 05, 2015 | 12.29 | 12.79 | 12.23 | 12.70 | 6,484,489 | +0.54(+4.40%) |
Feb 04, 2015 | 12.20 | 12.34 | 12.01 | 12.16 | 4,683,581 | -0.43(-3.44%) |
Feb 03, 2015 | 12.03 | 12.61 | 12.03 | 12.60 | 6,375,197 | +1.04(+8.97%) |
Feb 02, 2015 | 11.10 | 11.59 | 10.96 | 11.56 | 6,097,483 | +0.61(+5.59%) |
Jan 30, 2015 | 10.52 | 11.19 | 10.36 | 10.95 | 4,431,841 | +0.34(+3.21%) |
Jan 29, 2015 | 10.58 | 10.62 | 10.37 | 10.61 | 5,414,695 | +0.06(+0.56%) |
Jan 28, 2015 | 10.67 | 10.84 | 10.51 | 10.55 | 5,175,789 | -0.17(-1.59%) |
Jan 27, 2015 | 10.51 | 10.74 | 10.45 | 10.72 | 4,794,886 | -0.10(-0.94%) |
Jan 26, 2015 | 10.56 | 10.87 | 10.45 | 10.82 | 4,641,336 | +0.22(+2.08%) |
Jan 23, 2015 | 10.91 | 10.91 | 10.41 | 10.60 | 5,023,655 | -0.35(-3.18%) |
Jan 22, 2015 | 11.08 | 11.12 | 10.79 | 10.95 | 7,153,018 | +0.02(+0.16%) |
Jan 21, 2015 | 10.43 | 10.99 | 10.34 | 10.93 | 6,433,629 | +0.66(+6.46%) |
Jan 20, 2015 | 10.13 | 10.34 | 10.04 | 10.27 | 4,894,605 | +0.19(+1.86%) |
Jan 16, 2015 | 9.723 | 10.14 | 9.715 | 10.08 | 5,380,905 | +0.42(+4.31%) |
Jan 15, 2015 | 9.987 | 10.00 | 9.613 | 9.664 | 6,606,371 | -0.12(-1.22%) |
Jan 14, 2015 | 9.094 | 9.800 | 8.882 | 9.783 | 9,142,139 | -0.65(-6.27%) |
Jan 13, 2015 | 11.04 | 11.07 | 10.27 | 10.44 | 10,784,612 | -0.65(-5.90%) |
Jan 12, 2015 | 11.36 | 11.36 | 10.91 | 11.09 | 7,703,977 | -0.46(-3.97%) |
Jan 09, 2015 | 11.70 | 11.71 | 11.50 | 11.55 | 2,516,134 | -0.16(-1.38%) |
Jan 08, 2015 | 11.35 | 11.89 | 11.29 | 11.71 | 4,133,064 | +0.51(+4.55%) |
Jan 07, 2015 | 11.26 | 11.35 | 11.11 | 11.20 | 3,203,953 | +0.00(+0.00%) |
Jan 06, 2015 | 11.27 | 11.49 | 11.19 | 11.20 | 5,384,755 | -0.07(-0.60%) |
Jan 05, 2015 | 11.51 | 11.63 | 11.06 | 11.27 | 6,963,467 | -0.42(-3.56%) |
Jan 02, 2015 | 11.55 | 11.74 | 11.43 | 11.69 | 3,951,276 | +0.09(+0.81%) |
Dec 31, 2014 | 11.67 | 11.59 | 11.59 | 11.59 | 3,108,778 | -0.10(-0.87%) |
Dec 30, 2014 | 11.58 | 11.86 | 11.55 | 11.69 | 3,363,732 | +0.12(+1.03%) |
Dec 29, 2014 | 11.52 | 11.80 | 11.44 | 11.58 | 4,007,241 | +0.06(+0.52%) |
Dec 26, 2014 | 11.47 | 11.64 | 11.25 | 11.52 | 2,640,359 | +0.19(+1.65%) |
Dec 24, 2014 | 11.25 | 11.33 | 11.33 | 11.33 | 3,109,366 | -0.04(-0.37%) |
Dec 23, 2014 | 10.89 | 11.59 | 10.84 | 11.37 | 4,957,228 | +0.45(+4.12%) |
Dec 22, 2014 | 11.16 | 11.22 | 10.84 | 10.92 | 4,126,786 | -0.34(-3.02%) |
Dec 19, 2014 | 11.06 | 11.34 | 11.01 | 11.26 | 5,901,274 | +0.31(+2.87%) |
Dec 18, 2014 | 10.85 | 10.99 | 10.51 | 10.95 | 9,231,536 | +0.44(+4.21%) |
Dec 17, 2014 | 9.876 | 10.61 | 9.715 | 10.51 | 7,628,385 | +0.99(+10.46%) |
Dec 16, 2014 | 9.409 | 9.868 | 9.358 | 9.511 | 6,838,447 | +0.06(+0.63%) |
Dec 15, 2014 | 9.528 | 9.740 | 9.426 | 9.451 | 6,433,603 | +0.04(+0.45%) |
Dec 12, 2014 | 9.910 | 10.01 | 9.392 | 9.409 | 9,490,352 | -0.65(-6.50%) |
Dec 11, 2014 | 10.62 | 10.89 | 9.978 | 10.06 | 8,567,866 | -0.62(-5.81%) |
Dec 10, 2014 | 11.27 | 11.30 | 10.57 | 10.68 | 5,436,832 | -0.69(-6.06%) |
Dec 09, 2014 | 11.11 | 11.77 | 11.11 | 11.37 | 4,647,282 | -0.01(-0.07%) |
Dec 08, 2014 | 11.82 | 11.97 | 11.18 | 11.38 | 3,419,847 | -0.57(-4.80%) |
Dec 05, 2014 | 12.13 | 12.20 | 11.81 | 11.96 | 3,194,330 | -0.12(-1.02%) |
Dec 04, 2014 | 12.58 | 12.68 | 12.02 | 12.08 | 3,119,703 | -0.57(-4.48%) |
Dec 03, 2014 | 12.36 | 12.87 | 12.28 | 12.64 | 4,032,648 | +0.32(+2.60%) |
Dec 02, 2014 | 12.55 | 12.89 | 12.32 | 12.32 | 4,202,825 | -0.12(-0.99%) |
Dec 01, 2014 | 12.84 | 12.84 | 12.25 | 12.45 | 4,735,719 | -0.28(-2.19%) |
Nov 28, 2014 | 13.28 | 13.32 | 12.45 | 12.73 | 4,939,202 | -1.07(-7.73%) |
Nov 26, 2014 | 14.07 | 13.79 | 13.79 | 13.79 | 2,072,169 | -0.22(-1.58%) |
Nov 25, 2014 | 13.87 | 14.09 | 13.81 | 14.01 | 3,761,910 | +0.16(+1.18%) |
Nov 24, 2014 | 14.65 | 14.65 | 13.79 | 13.85 | 4,268,721 | -0.70(-4.79%) |
Nov 21, 2014 | 13.68 | 14.67 | 13.66 | 14.55 | 8,026,555 | +1.33(+10.06%) |
Nov 20, 2014 | 12.79 | 13.28 | 12.78 | 13.22 | 3,102,176 | +0.24(+1.83%) |
Nov 19, 2014 | 13.28 | 13.34 | 12.78 | 12.98 | 5,200,327 | -0.42(-3.12%) |
Nov 18, 2014 | 13.33 | 13.47 | 13.20 | 13.40 | 3,306,919 | +0.11(+0.80%) |
Nov 17, 2014 | 13.12 | 13.47 | 12.92 | 13.29 | 3,361,998 | +0.14(+1.06%) |
Nov 14, 2014 | 12.74 | 13.20 | 12.67 | 13.15 | 3,193,673 | +0.40(+3.15%) |
Nov 13, 2014 | 13.21 | 13.32 | 12.71 | 12.75 | 3,178,599 | -0.50(-3.78%) |
Nov 12, 2014 | 13.21 | 13.54 | 13.08 | 13.25 | 3,282,530 | +0.03(+0.25%) |
Nov 11, 2014 | 13.06 | 13.35 | 13.05 | 13.22 | 2,380,517 | +0.01(+0.06%) |
Nov 10, 2014 | 13.74 | 13.84 | 13.14 | 13.21 | 4,188,040 | -0.40(-2.95%) |
Nov 07, 2014 | 12.55 | 13.65 | 12.50 | 13.61 | 5,008,516 | +1.15(+9.22%) |
Nov 06, 2014 | 12.59 | 12.75 | 12.38 | 12.46 | 3,210,401 | -0.21(-1.62%) |
Nov 05, 2014 | 12.32 | 12.85 | 12.10 | 12.67 | 3,945,837 | +0.37(+3.00%) |
Nov 04, 2014 | 12.71 | 12.73 | 12.23 | 12.30 | 4,619,738 | -0.57(-4.46%) |