Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.137 | 6.288 | 6.088 | 6.276 | 6,743,843 | +0.18(+2.98%) |
Oct 29, 2015 | 6.016 | 6.173 | 5.967 | 6.095 | 4,050,489 | +0.13(+2.13%) |
Oct 28, 2015 | 6.004 | 6.082 | 5.892 | 5.967 | 4,307,328 | -0.07(-1.10%) |
Oct 27, 2015 | 6.167 | 6.191 | 5.992 | 6.034 | 3,534,399 | -0.19(-3.02%) |
Oct 26, 2015 | 6.216 | 6.313 | 6.149 | 6.222 | 3,977,640 | +0.27(+4.48%) |
Oct 23, 2015 | 5.955 | 6.004 | 5.870 | 5.955 | 5,117,614 | +0.01(+0.10%) |
Oct 22, 2015 | 5.804 | 5.967 | 5.786 | 5.949 | 3,570,791 | +0.21(+3.59%) |
Oct 21, 2015 | 5.725 | 5.801 | 5.646 | 5.743 | 4,027,324 | -0.06(-1.04%) |
Oct 20, 2015 | 5.798 | 5.892 | 5.725 | 5.804 | 3,668,220 | -0.04(-0.73%) |
Oct 19, 2015 | 5.773 | 5.870 | 5.737 | 5.846 | 3,160,913 | -0.11(-1.83%) |
Oct 16, 2015 | 5.949 | 5.985 | 5.810 | 5.955 | 4,624,816 | -0.08(-1.31%) |
Oct 15, 2015 | 5.937 | 6.040 | 5.828 | 6.034 | 3,981,394 | +0.06(+1.01%) |
Oct 14, 2015 | 5.979 | 6.143 | 5.943 | 5.973 | 4,165,796 | -0.02(-0.30%) |
Oct 13, 2015 | 6.216 | 6.267 | 5.979 | 5.992 | 6,109,144 | -0.27(-4.35%) |
Oct 12, 2015 | 6.355 | 6.464 | 6.255 | 6.264 | 3,761,387 | -0.07(-1.05%) |
Oct 09, 2015 | 6.276 | 6.379 | 6.240 | 6.331 | 4,529,545 | +0.05(+0.77%) |
Oct 08, 2015 | 6.149 | 6.285 | 6.070 | 6.282 | 4,774,320 | +0.15(+2.47%) |
Oct 07, 2015 | 6.137 | 6.355 | 6.040 | 6.131 | 4,438,483 | +0.07(+1.10%) |
Oct 06, 2015 | 5.955 | 6.064 | 5.943 | 6.064 | 4,566,716 | +0.12(+1.93%) |
Oct 05, 2015 | 5.937 | 5.985 | 5.895 | 5.949 | 4,807,092 | +0.14(+2.40%) |
Oct 02, 2015 | 5.531 | 5.822 | 5.495 | 5.810 | 5,242,767 | +0.22(+4.01%) |
Oct 01, 2015 | 5.610 | 5.622 | 5.489 | 5.586 | 5,093,303 | +0.07(+1.28%) |
Sep 30, 2015 | 5.636 | 5.648 | 5.460 | 5.515 | 5,831,150 | +0.06(+1.11%) |
Sep 29, 2015 | 5.291 | 5.472 | 5.267 | 5.454 | 3,847,128 | +0.14(+2.61%) |
Sep 28, 2015 | 5.515 | 5.515 | 5.303 | 5.315 | 6,923,616 | -0.24(-4.24%) |
Sep 25, 2015 | 5.611 | 5.623 | 5.454 | 5.551 | 4,813,938 | +0.01(+0.11%) |
Sep 24, 2015 | 5.255 | 5.563 | 5.231 | 5.545 | 7,154,677 | +0.02(+0.44%) |
Sep 23, 2015 | 5.744 | 5.782 | 5.515 | 5.521 | 5,218,287 | -0.31(-5.28%) |
Sep 22, 2015 | 5.853 | 5.889 | 5.726 | 5.829 | 6,402,188 | -0.22(-3.60%) |
Sep 21, 2015 | 6.167 | 6.173 | 6.016 | 6.046 | 3,967,034 | -0.10(-1.67%) |
Sep 18, 2015 | 6.294 | 6.336 | 6.113 | 6.149 | 6,360,910 | -0.29(-4.50%) |
Sep 17, 2015 | 6.324 | 6.572 | 6.294 | 6.439 | 4,666,039 | -0.03(-0.47%) |
Sep 16, 2015 | 6.354 | 6.517 | 6.336 | 6.469 | 5,594,812 | +0.16(+2.59%) |
Sep 15, 2015 | 6.391 | 6.421 | 6.270 | 6.306 | 9,916,408 | -0.05(-0.76%) |
Sep 14, 2015 | 6.215 | 6.409 | 6.146 | 6.354 | 5,541,432 | +0.19(+3.14%) |
Sep 11, 2015 | 6.240 | 6.261 | 6.125 | 6.161 | 3,479,736 | -0.11(-1.83%) |
Sep 10, 2015 | 6.161 | 6.324 | 6.104 | 6.276 | 5,208,793 | -0.05(-0.86%) |
Sep 09, 2015 | 6.517 | 6.632 | 6.318 | 6.330 | 3,423,589 | -0.03(-0.47%) |
Sep 08, 2015 | 6.475 | 6.523 | 6.336 | 6.360 | 3,946,291 | +0.04(+0.67%) |
Sep 04, 2015 | 6.366 | 6.318 | 6.318 | 6.318 | 7,140,242 | -0.19(-2.97%) |
Sep 03, 2015 | 6.451 | 6.572 | 6.430 | 6.511 | 5,339,120 | -0.01(-0.09%) |
Sep 02, 2015 | 6.499 | 6.572 | 6.409 | 6.517 | 5,877,334 | +0.05(+0.75%) |
Sep 01, 2015 | 6.493 | 6.554 | 6.372 | 6.469 | 6,633,065 | -0.23(-3.38%) |
Aug 31, 2015 | 6.557 | 6.702 | 6.431 | 6.696 | 6,458,667 | -0.04(-0.54%) |
Aug 28, 2015 | 6.804 | 6.918 | 6.683 | 6.732 | 4,445,936 | -0.19(-2.70%) |
Aug 27, 2015 | 6.750 | 6.936 | 6.738 | 6.918 | 5,501,405 | +0.25(+3.79%) |
Aug 26, 2015 | 6.539 | 6.671 | 6.395 | 6.665 | 5,147,145 | +0.25(+3.84%) |
Aug 25, 2015 | 6.683 | 6.702 | 6.413 | 6.419 | 6,709,121 | +0.03(+0.47%) |
Aug 24, 2015 | 6.347 | 6.659 | 6.238 | 6.389 | 8,541,837 | -0.38(-5.60%) |
Aug 21, 2015 | 6.888 | 6.930 | 6.768 | 6.768 | 5,002,968 | -0.17(-2.51%) |
Aug 20, 2015 | 6.972 | 7.026 | 6.888 | 6.942 | 4,369,882 | -0.07(-1.03%) |
Aug 19, 2015 | 7.123 | 7.165 | 6.906 | 7.014 | 4,095,089 | -0.23(-3.24%) |
Aug 18, 2015 | 6.960 | 7.333 | 6.906 | 7.249 | 7,500,033 | +0.26(+3.70%) |
Aug 17, 2015 | 6.942 | 7.020 | 6.917 | 6.990 | 4,460,415 | -0.01(-0.17%) |
Aug 14, 2015 | 7.068 | 7.068 | 6.972 | 7.002 | 4,344,095 | +0.02(+0.26%) |
Aug 13, 2015 | 7.093 | 7.099 | 6.919 | 6.984 | 4,733,832 | -0.13(-1.86%) |
Aug 12, 2015 | 7.267 | 7.279 | 7.056 | 7.117 | 7,145,512 | -0.28(-3.74%) |
Aug 11, 2015 | 7.550 | 7.556 | 7.297 | 7.393 | 6,203,220 | -0.32(-4.13%) |
Aug 10, 2015 | 7.213 | 7.736 | 7.207 | 7.712 | 7,714,727 | +0.55(+7.64%) |
Aug 07, 2015 | 7.315 | 7.399 | 7.159 | 7.165 | 4,100,442 | -0.23(-3.09%) |
Aug 06, 2015 | 7.514 | 7.583 | 7.333 | 7.393 | 5,233,022 | -0.21(-2.77%) |
Aug 05, 2015 | 7.472 | 7.628 | 7.447 | 7.604 | 6,671,742 | +0.20(+2.68%) |
Aug 04, 2015 | 7.604 | 7.643 | 7.351 | 7.405 | 7,679,698 | -0.20(-2.61%) |
Aug 03, 2015 | 7.766 | 7.790 | 7.556 | 7.604 | 6,509,680 | -0.20(-2.60%) |
Jul 31, 2015 | 7.855 | 7.999 | 7.735 | 7.807 | 10,604,869 | -0.04(-0.46%) |
Jul 30, 2015 | 8.161 | 8.179 | 7.573 | 7.843 | 28,748,064 | -0.14(-1.80%) |
Jul 29, 2015 | 7.729 | 8.149 | 7.717 | 7.987 | 7,131,569 | +0.63(+8.56%) |
Jul 28, 2015 | 7.333 | 7.387 | 7.178 | 7.357 | 5,466,284 | +0.02(+0.25%) |
Jul 27, 2015 | 7.351 | 7.423 | 7.267 | 7.339 | 3,634,662 | -0.04(-0.57%) |
Jul 24, 2015 | 7.489 | 7.495 | 7.330 | 7.381 | 3,892,761 | -0.20(-2.61%) |
Jul 23, 2015 | 7.543 | 7.687 | 7.480 | 7.579 | 5,669,389 | -0.05(-0.71%) |
Jul 22, 2015 | 7.915 | 7.915 | 7.615 | 7.633 | 8,202,700 | -0.44(-5.49%) |
Jul 21, 2015 | 8.095 | 8.131 | 8.035 | 8.077 | 3,453,007 | +0.01(+0.15%) |
Jul 20, 2015 | 8.119 | 8.119 | 8.017 | 8.065 | 3,334,541 | -0.06(-0.74%) |
Jul 17, 2015 | 8.305 | 8.311 | 8.095 | 8.125 | 2,826,344 | -0.20(-2.45%) |
Jul 16, 2015 | 8.383 | 8.401 | 8.203 | 8.329 | 3,713,212 | +0.07(+0.80%) |
Jul 15, 2015 | 8.167 | 8.335 | 8.155 | 8.263 | 2,472,381 | -0.02(-0.29%) |
Jul 14, 2015 | 8.263 | 8.392 | 8.218 | 8.287 | 2,927,076 | +0.01(+0.07%) |
Jul 13, 2015 | 8.173 | 8.299 | 8.131 | 8.281 | 2,701,626 | +0.12(+1.47%) |
Jul 10, 2015 | 8.131 | 8.173 | 8.023 | 8.161 | 6,046,776 | +0.10(+1.19%) |
Jul 09, 2015 | 8.215 | 8.245 | 8.011 | 8.065 | 5,127,715 | -0.02(-0.30%) |
Jul 08, 2015 | 8.173 | 8.263 | 8.083 | 8.089 | 3,338,607 | -0.22(-2.67%) |
Jul 07, 2015 | 8.347 | 8.365 | 8.197 | 8.311 | 3,983,860 | -0.14(-1.63%) |
Jul 06, 2015 | 8.341 | 8.449 | 8.341 | 8.449 | 2,641,472 | -0.13(-1.54%) |
Jul 02, 2015 | 8.509 | 8.581 | 8.581 | 8.581 | 2,498,565 | +0.20(+2.36%) |
Jul 01, 2015 | 8.419 | 8.431 | 8.335 | 8.383 | 4,053,974 | +0.03(+0.36%) |
Jun 30, 2015 | 8.323 | 8.419 | 8.263 | 8.353 | 3,981,018 | +0.14(+1.75%) |
Jun 29, 2015 | 8.293 | 8.299 | 8.161 | 8.209 | 3,266,684 | -0.28(-3.25%) |
Jun 26, 2015 | 8.353 | 8.599 | 8.329 | 8.485 | 3,192,349 | +0.18(+2.17%) |
Jun 25, 2015 | 8.395 | 8.521 | 8.299 | 8.305 | 4,163,872 | -0.01(-0.14%) |
Jun 24, 2015 | 8.191 | 8.365 | 8.155 | 8.317 | 8,172,428 | +0.15(+1.84%) |
Jun 23, 2015 | 8.203 | 8.203 | 8.083 | 8.167 | 6,256,392 | -0.05(-0.58%) |
Jun 22, 2015 | 8.323 | 8.377 | 8.203 | 8.215 | 4,236,612 | -0.01(-0.07%) |
Jun 19, 2015 | 8.467 | 8.491 | 8.203 | 8.221 | 9,321,559 | -0.35(-4.13%) |
Jun 18, 2015 | 8.371 | 8.617 | 8.323 | 8.575 | 6,863,830 | +0.17(+2.00%) |
Jun 17, 2015 | 8.191 | 8.473 | 8.161 | 8.407 | 5,557,503 | +0.18(+2.19%) |
Jun 16, 2015 | 8.113 | 8.339 | 8.071 | 8.227 | 6,587,837 | +0.12(+1.48%) |
Jun 15, 2015 | 7.969 | 8.203 | 7.945 | 8.107 | 5,623,180 | +0.01(+0.15%) |
Jun 12, 2015 | 8.035 | 8.095 | 7.903 | 8.095 | 3,584,586 | +0.02(+0.22%) |
Jun 11, 2015 | 8.119 | 8.179 | 8.059 | 8.077 | 6,503,524 | -0.17(-2.04%) |
Jun 10, 2015 | 8.419 | 8.449 | 8.245 | 8.245 | 4,909,637 | +0.13(+1.63%) |
Jun 09, 2015 | 8.149 | 8.149 | 8.041 | 8.113 | 10,546,903 | -0.06(-0.73%) |
Jun 08, 2015 | 8.287 | 8.287 | 8.038 | 8.173 | 8,166,026 | -0.05(-0.66%) |
Jun 05, 2015 | 8.269 | 8.293 | 8.197 | 8.227 | 7,516,158 | -0.19(-2.21%) |
Jun 04, 2015 | 8.569 | 8.641 | 8.401 | 8.413 | 4,389,762 | -0.19(-2.16%) |
Jun 03, 2015 | 8.635 | 8.701 | 8.587 | 8.599 | 2,426,869 | -0.01(-0.14%) |
Jun 02, 2015 | 8.527 | 8.659 | 8.509 | 8.611 | 2,740,254 | +0.19(+2.21%) |
Jun 01, 2015 | 8.485 | 8.521 | 8.401 | 8.425 | 3,230,563 | -0.01(-0.14%) |
May 29, 2015 | 8.383 | 8.473 | 8.305 | 8.437 | 5,040,642 | +0.04(+0.50%) |
May 28, 2015 | 8.341 | 8.401 | 8.263 | 8.395 | 3,882,524 | -0.03(-0.36%) |
May 27, 2015 | 8.317 | 8.443 | 8.287 | 8.425 | 5,367,824 | +0.07(+0.79%) |
May 26, 2015 | 8.581 | 8.599 | 8.344 | 8.359 | 6,324,688 | -0.28(-3.19%) |
May 22, 2015 | 8.842 | 8.635 | 8.635 | 8.635 | 5,745,262 | -0.17(-1.89%) |
May 21, 2015 | 8.866 | 8.889 | 8.771 | 8.801 | 4,890,793 | -0.12(-1.33%) |
May 20, 2015 | 9.020 | 9.026 | 8.907 | 8.919 | 8,684,522 | -0.20(-2.21%) |
May 19, 2015 | 9.144 | 9.144 | 9.021 | 9.121 | 4,618,434 | -0.12(-1.28%) |
May 18, 2015 | 9.435 | 9.446 | 9.198 | 9.239 | 3,589,177 | -0.24(-2.50%) |
May 15, 2015 | 9.322 | 9.529 | 9.251 | 9.476 | 3,806,577 | +0.11(+1.14%) |
May 14, 2015 | 9.138 | 9.381 | 9.109 | 9.369 | 3,851,116 | +0.33(+3.67%) |
May 13, 2015 | 9.085 | 9.103 | 8.931 | 9.038 | 5,389,666 | +0.03(+0.33%) |
May 12, 2015 | 9.115 | 9.115 | 8.972 | 9.008 | 10,247,720 | -0.11(-1.17%) |
May 11, 2015 | 9.346 | 9.381 | 9.115 | 9.115 | 3,578,471 | -0.24(-2.60%) |
May 08, 2015 | 9.286 | 9.396 | 9.186 | 9.358 | 3,354,558 | +0.20(+2.13%) |
May 07, 2015 | 9.263 | 9.298 | 9.138 | 9.162 | 3,216,592 | -0.11(-1.15%) |
May 06, 2015 | 9.387 | 9.426 | 9.079 | 9.269 | 4,851,345 | +0.01(+0.06%) |
May 05, 2015 | 9.482 | 9.559 | 9.227 | 9.263 | 5,543,938 | -0.37(-3.87%) |
May 04, 2015 | 9.577 | 9.678 | 9.435 | 9.636 | 5,495,387 | -0.03(-0.31%) |
May 01, 2015 | 9.826 | 9.826 | 9.553 | 9.666 | 2,206,560 | -0.07(-0.67%) |
Apr 30, 2015 | 9.897 | 9.921 | 9.651 | 9.731 | 5,113,793 | -0.23(-2.32%) |
Apr 29, 2015 | 9.802 | 10.07 | 9.731 | 9.962 | 11,013,893 | +0.04(+0.36%) |
Apr 28, 2015 | 9.707 | 9.992 | 9.630 | 9.927 | 32,241,748 | +0.14(+1.39%) |
Apr 27, 2015 | 9.737 | 9.932 | 9.684 | 9.790 | 3,761,135 | +0.14(+1.47%) |
Apr 24, 2015 | 9.529 | 9.666 | 9.488 | 9.648 | 2,957,543 | +0.08(+0.80%) |
Apr 23, 2015 | 9.541 | 9.701 | 9.467 | 9.571 | 2,388,443 | -0.08(-0.86%) |
Apr 22, 2015 | 9.417 | 9.684 | 9.387 | 9.654 | 3,558,600 | +0.36(+3.89%) |
Apr 21, 2015 | 9.381 | 9.464 | 9.292 | 9.292 | 1,484,381 | -0.03(-0.32%) |
Apr 20, 2015 | 9.115 | 9.387 | 9.109 | 9.322 | 2,732,096 | +0.22(+2.41%) |
Apr 17, 2015 | 9.038 | 9.162 | 8.990 | 9.103 | 4,090,939 | +0.00(+0.00%) |
Apr 16, 2015 | 8.937 | 9.245 | 8.895 | 9.103 | 6,217,432 | +0.23(+2.61%) |
Apr 15, 2015 | 8.913 | 8.987 | 8.872 | 8.872 | 7,526,505 | -0.01(-0.07%) |
Apr 14, 2015 | 8.901 | 8.937 | 8.783 | 8.878 | 2,603,111 | -0.01(-0.07%) |
Apr 13, 2015 | 8.984 | 8.996 | 8.806 | 8.883 | 3,669,381 | -0.09(-0.99%) |
Apr 10, 2015 | 9.008 | 9.100 | 8.949 | 8.972 | 3,994,126 | -0.09(-0.95%) |
Apr 09, 2015 | 9.165 | 9.266 | 9.023 | 9.059 | 4,749,711 | +0.04(+0.46%) |
Apr 08, 2015 | 8.946 | 9.112 | 8.851 | 9.017 | 6,710,994 | +0.27(+3.12%) |
Apr 07, 2015 | 9.106 | 9.106 | 8.733 | 8.745 | 6,388,229 | -0.33(-3.66%) |
Apr 06, 2015 | 9.349 | 9.390 | 9.035 | 9.076 | 5,108,990 | -0.11(-1.16%) |
Apr 02, 2015 | 9.213 | 9.183 | 9.183 | 9.183 | 5,197,390 | +0.11(+1.17%) |
Apr 01, 2015 | 9.189 | 9.278 | 9.023 | 9.076 | 4,522,570 | +0.02(+0.20%) |
Mar 31, 2015 | 9.059 | 9.147 | 8.943 | 9.059 | 4,416,031 | +0.05(+0.59%) |
Mar 30, 2015 | 8.780 | 9.076 | 8.751 | 9.005 | 4,048,857 | +0.30(+3.47%) |
Mar 27, 2015 | 8.922 | 8.964 | 8.644 | 8.703 | 5,944,385 | -0.23(-2.59%) |
Mar 26, 2015 | 9.278 | 9.367 | 8.919 | 8.934 | 5,742,152 | -0.39(-4.19%) |
Mar 25, 2015 | 9.621 | 9.681 | 9.313 | 9.325 | 3,159,843 | -0.19(-1.99%) |
Mar 24, 2015 | 9.444 | 9.527 | 9.331 | 9.515 | 3,863,616 | +0.27(+2.88%) |
Mar 23, 2015 | 9.171 | 9.254 | 9.088 | 9.248 | 2,842,543 | +0.15(+1.69%) |
Mar 20, 2015 | 9.379 | 9.379 | 9.070 | 9.094 | 4,860,465 | -0.04(-0.45%) |
Mar 19, 2015 | 9.615 | 9.693 | 9.029 | 9.136 | 5,638,878 | -0.65(-6.60%) |
Mar 18, 2015 | 9.538 | 9.912 | 9.527 | 9.781 | 4,025,174 | +0.24(+2.48%) |
Mar 17, 2015 | 9.189 | 9.562 | 9.159 | 9.544 | 2,732,939 | +0.30(+3.27%) |
Mar 16, 2015 | 9.390 | 9.432 | 9.219 | 9.242 | 2,697,565 | -0.01(-0.06%) |
Mar 13, 2015 | 9.230 | 9.284 | 9.112 | 9.248 | 3,201,156 | -0.13(-1.39%) |
Mar 12, 2015 | 9.515 | 9.627 | 9.248 | 9.379 | 5,116,276 | +0.11(+1.15%) |
Mar 11, 2015 | 9.290 | 9.331 | 9.070 | 9.272 | 4,274,595 | -0.01(-0.13%) |
Mar 10, 2015 | 9.331 | 9.390 | 9.219 | 9.284 | 5,138,594 | -0.07(-0.70%) |
Mar 09, 2015 | 9.615 | 9.627 | 9.337 | 9.349 | 4,003,830 | -0.36(-3.66%) |
Mar 06, 2015 | 9.906 | 9.921 | 9.663 | 9.704 | 2,031,662 | -0.31(-3.08%) |
Mar 05, 2015 | 10.02 | 10.10 | 9.924 | 10.01 | 2,731,438 | -0.10(-1.00%) |
Mar 04, 2015 | 10.35 | 10.56 | 10.03 | 10.11 | 3,136,694 | -0.45(-4.26%) |
Mar 03, 2015 | 10.67 | 10.86 | 10.53 | 10.56 | 3,790,933 | -0.15(-1.44%) |
Mar 02, 2015 | 10.97 | 10.97 | 10.71 | 10.72 | 1,679,552 | -0.27(-2.43%) |
Feb 27, 2015 | 10.85 | 11.14 | 10.78 | 10.98 | 2,336,894 | +0.20(+1.87%) |
Feb 26, 2015 | 11.10 | 11.12 | 10.75 | 10.78 | 2,107,927 | -0.24(-2.20%) |
Feb 25, 2015 | 11.26 | 11.32 | 10.99 | 11.03 | 3,013,559 | -0.12(-1.12%) |
Feb 24, 2015 | 11.04 | 11.26 | 10.79 | 11.15 | 3,689,960 | +0.24(+2.17%) |
Feb 23, 2015 | 11.02 | 11.14 | 10.86 | 10.91 | 3,285,555 | -0.21(-1.92%) |
Feb 20, 2015 | 11.16 | 11.17 | 11.01 | 11.13 | 1,564,819 | -0.05(-0.48%) |
Feb 19, 2015 | 11.23 | 11.29 | 11.12 | 11.18 | 846,041 | -0.11(-0.94%) |
Feb 18, 2015 | 11.28 | 11.38 | 11.17 | 11.29 | 1,715,120 | +0.00(+0.00%) |
Feb 17, 2015 | 11.32 | 11.33 | 11.11 | 11.29 | 1,193,124 | +0.06(+0.53%) |
Feb 13, 2015 | 10.81 | 11.23 | 11.23 | 11.23 | 3,396,398 | +0.30(+2.77%) |
Feb 12, 2015 | 10.60 | 10.93 | 10.60 | 10.92 | 6,807,921 | +0.41(+3.89%) |
Feb 11, 2015 | 10.29 | 10.55 | 10.29 | 10.52 | 1,768,235 | -0.11(-1.02%) |
Feb 10, 2015 | 10.81 | 10.84 | 10.59 | 10.62 | 1,967,343 | -0.07(-0.69%) |
Feb 09, 2015 | 10.65 | 10.78 | 10.64 | 10.70 | 2,681,514 | +0.00(+0.00%) |
Feb 06, 2015 | 10.64 | 10.78 | 10.54 | 10.70 | 2,516,565 | -0.35(-3.20%) |
Feb 05, 2015 | 10.65 | 11.05 | 10.62 | 11.05 | 2,617,832 | +0.27(+2.48%) |
Feb 04, 2015 | 10.72 | 10.92 | 10.70 | 10.78 | 6,802,109 | -0.18(-1.66%) |
Feb 03, 2015 | 10.94 | 11.03 | 10.89 | 10.97 | 11,344,708 | +0.10(+0.94%) |
Feb 02, 2015 | 10.68 | 10.86 | 10.64 | 10.86 | 2,109,887 | +0.36(+3.42%) |
Jan 30, 2015 | 10.64 | 10.70 | 10.43 | 10.51 | 3,122,947 | -0.72(-6.44%) |
Jan 29, 2015 | 11.16 | 11.26 | 10.99 | 11.23 | 2,233,846 | +0.10(+0.87%) |
Jan 28, 2015 | 11.09 | 11.31 | 11.02 | 11.13 | 1,667,337 | -0.03(-0.31%) |
Jan 27, 2015 | 11.10 | 11.27 | 11.00 | 11.17 | 2,833,896 | -0.02(-0.20%) |
Jan 26, 2015 | 11.14 | 11.22 | 11.11 | 11.19 | 2,041,447 | -0.17(-1.46%) |
Jan 23, 2015 | 11.40 | 11.43 | 11.33 | 11.35 | 1,615,731 | -0.06(-0.55%) |
Jan 22, 2015 | 11.68 | 11.70 | 11.33 | 11.42 | 4,028,192 | -0.13(-1.13%) |
Jan 21, 2015 | 11.31 | 11.55 | 11.26 | 11.55 | 3,174,144 | +0.42(+3.74%) |
Jan 20, 2015 | 10.90 | 11.15 | 10.85 | 11.13 | 2,586,544 | +0.30(+2.73%) |
Jan 16, 2015 | 10.82 | 10.99 | 10.74 | 10.84 | 2,582,509 | +0.22(+2.09%) |
Jan 15, 2015 | 10.74 | 10.77 | 10.57 | 10.61 | 2,469,766 | +0.10(+0.98%) |
Jan 14, 2015 | 10.47 | 10.65 | 10.37 | 10.51 | 2,529,436 | +0.22(+2.10%) |
Jan 13, 2015 | 10.08 | 10.41 | 10.04 | 10.29 | 1,981,066 | +0.28(+2.79%) |
Jan 12, 2015 | 9.856 | 10.06 | 9.736 | 10.02 | 2,371,092 | +0.02(+0.17%) |
Jan 09, 2015 | 9.992 | 10.11 | 9.947 | 9.998 | 1,797,059 | +0.01(+0.06%) |
Jan 08, 2015 | 9.918 | 10.12 | 9.878 | 9.992 | 2,049,895 | +0.15(+1.50%) |
Jan 07, 2015 | 9.878 | 9.975 | 9.776 | 9.844 | 1,394,753 | +0.23(+2.37%) |
Jan 06, 2015 | 9.685 | 9.764 | 9.554 | 9.616 | 1,927,823 | +0.05(+0.48%) |
Jan 05, 2015 | 9.480 | 9.688 | 9.480 | 9.571 | 1,572,913 | -0.20(-2.04%) |
Jan 02, 2015 | 9.918 | 9.918 | 9.707 | 9.770 | 1,075,467 | -0.22(-2.22%) |
Dec 31, 2014 | 9.952 | 9.992 | 9.992 | 9.992 | 1,691,921 | +0.01(+0.11%) |
Dec 30, 2014 | 10.00 | 10.07 | 9.851 | 9.981 | 1,818,556 | +0.00(+0.00%) |
Dec 29, 2014 | 9.907 | 10.07 | 9.879 | 9.981 | 1,283,813 | +0.04(+0.40%) |
Dec 26, 2014 | 9.998 | 10.12 | 9.879 | 9.941 | 707,919 | -0.10(-1.01%) |
Dec 24, 2014 | 9.998 | 10.04 | 10.04 | 10.04 | 697,152 | +0.04(+0.39%) |
Dec 23, 2014 | 9.969 | 10.04 | 9.834 | 10.00 | 1,606,437 | +0.05(+0.45%) |
Dec 22, 2014 | 9.856 | 10.06 | 9.834 | 9.958 | 2,242,331 | +0.14(+1.44%) |
Dec 19, 2014 | 9.913 | 10.01 | 9.794 | 9.817 | 2,255,281 | -0.05(-0.46%) |
Dec 18, 2014 | 9.992 | 10.16 | 9.760 | 9.862 | 2,340,940 | +0.08(+0.87%) |
Dec 17, 2014 | 9.449 | 9.975 | 9.449 | 9.777 | 3,967,424 | +0.32(+3.35%) |
Dec 16, 2014 | 9.427 | 9.636 | 9.279 | 9.461 | 4,129,745 | -0.24(-2.45%) |
Dec 15, 2014 | 9.969 | 9.981 | 9.565 | 9.698 | 3,325,047 | -0.24(-2.39%) |
Dec 12, 2014 | 10.16 | 10.22 | 9.930 | 9.935 | 3,960,088 | -0.31(-2.98%) |
Dec 11, 2014 | 10.11 | 10.33 | 10.11 | 10.24 | 3,718,832 | -0.14(-1.36%) |
Dec 10, 2014 | 10.31 | 10.59 | 10.14 | 10.38 | 4,283,085 | +0.11(+1.10%) |
Dec 09, 2014 | 10.34 | 10.39 | 10.19 | 10.27 | 4,684,874 | -0.14(-1.30%) |
Dec 08, 2014 | 10.56 | 10.59 | 10.39 | 10.40 | 3,405,404 | -0.27(-2.54%) |
Dec 05, 2014 | 10.49 | 10.70 | 10.48 | 10.68 | 2,823,458 | +0.07(+0.69%) |
Dec 04, 2014 | 10.65 | 10.72 | 10.46 | 10.60 | 1,805,150 | -0.03(-0.32%) |
Dec 03, 2014 | 10.68 | 10.80 | 10.63 | 10.64 | 2,330,267 | -0.06(-0.58%) |
Dec 02, 2014 | 10.88 | 10.95 | 10.66 | 10.70 | 4,182,448 | -0.27(-2.42%) |
Dec 01, 2014 | 11.31 | 11.37 | 10.86 | 10.96 | 4,020,308 | -0.58(-5.01%) |
Nov 28, 2014 | 11.62 | 11.62 | 11.46 | 11.54 | 1,584,703 | -0.10(-0.82%) |
Nov 26, 2014 | 11.59 | 11.64 | 11.64 | 11.64 | 1,860,913 | +0.27(+2.37%) |
Nov 25, 2014 | 11.64 | 11.67 | 11.33 | 11.37 | 2,524,434 | -0.03(-0.30%) |
Nov 24, 2014 | 11.59 | 11.63 | 11.30 | 11.40 | 2,457,429 | -0.33(-2.82%) |
Nov 21, 2014 | 11.46 | 11.78 | 11.38 | 11.73 | 4,150,528 | +0.45(+3.98%) |
Nov 20, 2014 | 11.33 | 11.41 | 11.10 | 11.28 | 3,309,483 | +0.04(+0.40%) |
Nov 19, 2014 | 11.19 | 11.26 | 10.99 | 11.24 | 3,050,424 | +0.39(+3.62%) |
Nov 18, 2014 | 10.83 | 10.90 | 10.78 | 10.85 | 2,273,021 | +0.14(+1.31%) |
Nov 17, 2014 | 10.89 | 10.91 | 10.63 | 10.71 | 2,718,746 | -0.06(-0.57%) |
Nov 14, 2014 | 10.50 | 10.89 | 10.50 | 10.77 | 2,483,130 | +0.02(+0.21%) |
Nov 13, 2014 | 10.78 | 10.91 | 10.68 | 10.74 | 3,547,027 | -0.14(-1.29%) |
Nov 12, 2014 | 10.94 | 11.14 | 10.83 | 10.89 | 3,003,334 | +0.16(+1.47%) |
Nov 11, 2014 | 10.77 | 10.78 | 10.66 | 10.73 | 2,758,564 | -0.04(-0.36%) |
Nov 10, 2014 | 10.96 | 10.97 | 10.71 | 10.77 | 2,272,706 | -0.03(-0.31%) |
Nov 07, 2014 | 10.79 | 10.86 | 10.68 | 10.80 | 2,887,479 | +0.08(+0.79%) |
Nov 06, 2014 | 10.69 | 10.85 | 10.60 | 10.72 | 2,056,019 | -0.20(-1.85%) |
Nov 05, 2014 | 11.03 | 11.03 | 10.81 | 10.92 | 2,446,154 | -0.17(-1.57%) |
Nov 04, 2014 | 11.08 | 11.24 | 11.01 | 11.09 | 2,352,178 | -0.16(-1.45%) |