Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.84 | 12.84 | 12.58 | 12.72 | 228,219 | -0.06(-0.50%) |
Nov 27, 2015 | 12.72 | 12.89 | 12.68 | 12.79 | 80,022 | +0.11(+0.85%) |
Nov 25, 2015 | 12.72 | 12.68 | 12.68 | 12.68 | 114,225 | -0.04(-0.30%) |
Nov 24, 2015 | 12.68 | 12.73 | 12.51 | 12.72 | 145,578 | -0.01(-0.10%) |
Nov 23, 2015 | 12.57 | 12.75 | 12.57 | 12.73 | 143,578 | +0.17(+1.37%) |
Nov 20, 2015 | 12.39 | 12.63 | 12.32 | 12.56 | 169,655 | +0.22(+1.75%) |
Nov 19, 2015 | 12.13 | 12.45 | 12.13 | 12.34 | 172,154 | +0.18(+1.47%) |
Nov 18, 2015 | 12.03 | 12.25 | 11.90 | 12.16 | 218,674 | +0.20(+1.70%) |
Nov 17, 2015 | 12.17 | 12.38 | 11.95 | 11.96 | 203,691 | -0.24(-1.93%) |
Nov 16, 2015 | 11.88 | 12.28 | 11.84 | 12.19 | 269,417 | +0.32(+2.68%) |
Nov 13, 2015 | 12.09 | 12.19 | 11.83 | 11.88 | 243,087 | -0.30(-2.46%) |
Nov 12, 2015 | 12.32 | 12.32 | 12.10 | 12.18 | 130,106 | -0.17(-1.39%) |
Nov 11, 2015 | 12.54 | 12.66 | 12.29 | 12.35 | 99,792 | -0.16(-1.27%) |
Nov 10, 2015 | 12.41 | 12.63 | 12.25 | 12.51 | 138,807 | +0.11(+0.87%) |
Nov 09, 2015 | 12.70 | 12.73 | 12.35 | 12.40 | 141,937 | -0.33(-2.60%) |
Nov 06, 2015 | 12.61 | 12.73 | 12.50 | 12.73 | 150,473 | +0.07(+0.55%) |
Nov 05, 2015 | 12.60 | 12.73 | 12.57 | 12.66 | 101,280 | +0.06(+0.50%) |
Nov 04, 2015 | 12.73 | 12.75 | 12.56 | 12.60 | 120,516 | -0.11(-0.90%) |
Nov 03, 2015 | 12.66 | 12.74 | 12.50 | 12.71 | 237,761 | +0.05(+0.40%) |
Nov 02, 2015 | 12.78 | 12.92 | 12.63 | 12.66 | 280,520 | -0.09(-0.70%) |
Oct 30, 2015 | 12.83 | 12.85 | 12.60 | 12.75 | 268,781 | -0.10(-0.79%) |
Oct 29, 2015 | 13.05 | 13.07 | 12.77 | 12.85 | 139,111 | -0.20(-1.51%) |
Oct 28, 2015 | 12.47 | 13.20 | 12.47 | 13.05 | 503,747 | +0.60(+4.81%) |
Oct 27, 2015 | 12.56 | 12.64 | 12.28 | 12.45 | 483,969 | -0.15(-1.16%) |
Oct 26, 2015 | 12.43 | 12.61 | 12.38 | 12.60 | 259,322 | +0.15(+1.18%) |
Oct 23, 2015 | 12.32 | 12.45 | 12.12 | 12.45 | 196,948 | +0.19(+1.56%) |
Oct 22, 2015 | 12.07 | 12.36 | 12.07 | 12.26 | 180,084 | +0.13(+1.10%) |
Oct 21, 2015 | 12.36 | 12.40 | 12.12 | 12.12 | 209,762 | -0.24(-1.91%) |
Oct 20, 2015 | 12.29 | 12.42 | 12.17 | 12.36 | 199,994 | +0.07(+0.57%) |
Oct 19, 2015 | 12.05 | 12.39 | 11.97 | 12.29 | 254,630 | +0.24(+1.95%) |
Oct 16, 2015 | 11.98 | 12.09 | 11.91 | 12.05 | 162,875 | +0.12(+1.01%) |
Oct 15, 2015 | 11.77 | 11.97 | 11.73 | 11.93 | 228,458 | +0.20(+1.74%) |
Oct 14, 2015 | 11.97 | 12.04 | 11.68 | 11.73 | 140,165 | -0.26(-2.18%) |
Oct 13, 2015 | 11.88 | 12.03 | 11.83 | 11.99 | 139,218 | +0.03(+0.21%) |
Oct 12, 2015 | 11.78 | 11.97 | 11.70 | 11.97 | 217,827 | +0.24(+2.06%) |
Oct 09, 2015 | 11.77 | 11.91 | 11.71 | 11.72 | 147,996 | +0.01(+0.05%) |
Oct 08, 2015 | 11.63 | 11.76 | 11.52 | 11.72 | 230,126 | +0.12(+1.04%) |
Oct 07, 2015 | 11.37 | 11.70 | 11.37 | 11.60 | 180,811 | +0.28(+2.45%) |
Oct 06, 2015 | 11.60 | 11.62 | 11.21 | 11.32 | 218,122 | -0.23(-1.97%) |
Oct 05, 2015 | 11.34 | 11.65 | 11.31 | 11.55 | 240,629 | +0.23(+2.06%) |
Oct 02, 2015 | 11.11 | 11.42 | 11.11 | 11.31 | 258,907 | +0.17(+1.53%) |
Oct 01, 2015 | 11.02 | 11.19 | 10.96 | 11.14 | 186,295 | +0.20(+1.84%) |
Sep 30, 2015 | 10.83 | 11.00 | 10.81 | 10.94 | 219,217 | +0.11(+0.99%) |
Sep 29, 2015 | 11.05 | 11.05 | 10.78 | 10.83 | 138,303 | -0.17(-1.55%) |
Sep 28, 2015 | 10.97 | 11.05 | 10.78 | 11.00 | 198,459 | +0.04(+0.34%) |
Sep 25, 2015 | 11.00 | 11.16 | 10.84 | 10.97 | 195,068 | -0.01(-0.06%) |
Sep 24, 2015 | 10.81 | 11.06 | 10.74 | 10.97 | 207,852 | +0.09(+0.87%) |
Sep 23, 2015 | 11.16 | 11.17 | 10.84 | 10.88 | 317,113 | -0.32(-2.87%) |
Sep 22, 2015 | 10.87 | 11.24 | 10.87 | 11.20 | 245,633 | +0.27(+2.48%) |
Sep 21, 2015 | 10.51 | 11.03 | 10.45 | 10.93 | 316,900 | +0.55(+5.35%) |
Sep 18, 2015 | 10.16 | 10.40 | 10.06 | 10.37 | 163,203 | +0.11(+1.11%) |
Sep 17, 2015 | 10.13 | 10.41 | 10.07 | 10.26 | 140,997 | +0.16(+1.56%) |
Sep 16, 2015 | 10.20 | 10.27 | 10.01 | 10.10 | 113,165 | -0.09(-0.93%) |
Sep 15, 2015 | 10.04 | 10.28 | 10.04 | 10.20 | 82,129 | +0.15(+1.51%) |
Sep 14, 2015 | 10.13 | 10.15 | 9.946 | 10.05 | 141,758 | -0.10(-0.99%) |
Sep 11, 2015 | 9.920 | 10.17 | 9.832 | 10.15 | 151,581 | +0.20(+2.03%) |
Sep 10, 2015 | 9.983 | 10.10 | 9.851 | 9.946 | 160,433 | -0.06(-0.63%) |
Sep 09, 2015 | 10.17 | 10.17 | 9.996 | 10.01 | 132,188 | -0.09(-0.94%) |
Sep 08, 2015 | 10.24 | 10.27 | 10.08 | 10.10 | 108,672 | -0.04(-0.43%) |
Sep 04, 2015 | 10.06 | 10.15 | 10.15 | 10.15 | 84,092 | +0.01(+0.12%) |
Sep 03, 2015 | 10.18 | 10.30 | 10.12 | 10.13 | 109,660 | -0.03(-0.25%) |
Sep 02, 2015 | 10.18 | 10.22 | 10.01 | 10.16 | 132,007 | +0.07(+0.69%) |
Sep 01, 2015 | 10.14 | 10.27 | 10.08 | 10.09 | 114,650 | -0.20(-1.96%) |
Aug 31, 2015 | 10.25 | 10.31 | 10.16 | 10.29 | 130,066 | +0.01(+0.06%) |
Aug 28, 2015 | 10.07 | 10.33 | 10.01 | 10.29 | 117,506 | +0.19(+1.87%) |
Aug 27, 2015 | 10.03 | 10.16 | 9.933 | 10.10 | 140,334 | +0.15(+1.52%) |
Aug 26, 2015 | 9.920 | 10.04 | 9.782 | 9.946 | 362,177 | +0.20(+2.07%) |
Aug 25, 2015 | 10.21 | 10.21 | 9.731 | 9.744 | 265,656 | -0.18(-1.84%) |
Aug 24, 2015 | 9.794 | 10.21 | 9.252 | 9.927 | 300,550 | -0.25(-2.48%) |
Aug 21, 2015 | 10.19 | 10.36 | 10.09 | 10.18 | 227,907 | -0.16(-1.58%) |
Aug 20, 2015 | 10.32 | 10.42 | 10.22 | 10.34 | 126,573 | -0.09(-0.85%) |
Aug 19, 2015 | 10.20 | 10.54 | 10.08 | 10.43 | 287,714 | +0.16(+1.60%) |
Aug 18, 2015 | 10.62 | 10.76 | 10.23 | 10.27 | 264,105 | -0.36(-3.38%) |
Aug 17, 2015 | 10.54 | 10.70 | 10.47 | 10.63 | 159,029 | +0.05(+0.48%) |
Aug 14, 2015 | 10.44 | 10.61 | 10.41 | 10.58 | 161,201 | +0.12(+1.15%) |
Aug 13, 2015 | 10.85 | 10.85 | 10.44 | 10.46 | 187,863 | -0.35(-3.27%) |
Aug 12, 2015 | 10.81 | 10.99 | 10.59 | 10.81 | 296,680 | -0.05(-0.46%) |
Aug 11, 2015 | 10.68 | 11.02 | 10.59 | 10.86 | 219,287 | +0.13(+1.17%) |
Aug 10, 2015 | 10.50 | 10.78 | 10.42 | 10.73 | 353,034 | +0.23(+2.22%) |
Aug 07, 2015 | 10.51 | 10.60 | 10.42 | 10.50 | 117,819 | -0.08(-0.77%) |
Aug 06, 2015 | 10.42 | 10.59 | 10.35 | 10.58 | 187,817 | +0.11(+1.08%) |
Aug 05, 2015 | 10.73 | 10.76 | 10.46 | 10.47 | 169,507 | -0.27(-2.52%) |
Aug 04, 2015 | 10.41 | 10.81 | 10.36 | 10.74 | 261,387 | +0.37(+3.52%) |
Aug 03, 2015 | 10.48 | 10.52 | 10.31 | 10.37 | 245,254 | -0.20(-1.91%) |
Jul 31, 2015 | 10.66 | 10.70 | 10.53 | 10.58 | 260,833 | -0.05(-0.47%) |
Jul 30, 2015 | 10.51 | 10.68 | 10.48 | 10.63 | 178,902 | +0.01(+0.12%) |
Jul 29, 2015 | 10.55 | 10.70 | 10.55 | 10.61 | 267,276 | +0.06(+0.60%) |
Jul 28, 2015 | 10.71 | 10.73 | 10.30 | 10.55 | 445,650 | -0.15(-1.41%) |
Jul 27, 2015 | 10.79 | 10.91 | 10.68 | 10.70 | 239,267 | -0.16(-1.51%) |
Jul 24, 2015 | 11.26 | 11.31 | 10.82 | 10.87 | 461,299 | -0.43(-3.79%) |
Jul 23, 2015 | 11.21 | 11.34 | 11.11 | 11.29 | 416,802 | +0.13(+1.19%) |
Jul 22, 2015 | 10.90 | 11.22 | 10.90 | 11.16 | 246,218 | +0.26(+2.37%) |
Jul 21, 2015 | 10.82 | 11.04 | 10.79 | 10.90 | 360,301 | +0.03(+0.23%) |
Jul 20, 2015 | 11.21 | 11.28 | 10.86 | 10.88 | 454,926 | -0.20(-1.82%) |
Jul 17, 2015 | 11.09 | 11.17 | 11.00 | 11.08 | 314,758 | +0.04(+0.40%) |
Jul 16, 2015 | 10.97 | 11.11 | 10.97 | 11.04 | 243,507 | +0.07(+0.63%) |
Jul 15, 2015 | 11.00 | 11.05 | 10.89 | 10.97 | 211,249 | -0.02(-0.17%) |
Jul 14, 2015 | 11.09 | 11.12 | 10.93 | 10.99 | 369,712 | -0.09(-0.80%) |
Jul 13, 2015 | 11.14 | 11.35 | 11.07 | 11.07 | 270,895 | -0.01(-0.11%) |
Jul 10, 2015 | 11.00 | 11.11 | 10.93 | 11.09 | 281,448 | +0.19(+1.74%) |
Jul 09, 2015 | 10.92 | 10.99 | 10.80 | 10.90 | 449,782 | +0.10(+0.93%) |
Jul 08, 2015 | 10.93 | 11.04 | 10.73 | 10.80 | 344,552 | -0.26(-2.36%) |
Jul 07, 2015 | 11.41 | 11.43 | 11.00 | 11.06 | 343,197 | -0.26(-2.32%) |
Jul 06, 2015 | 11.26 | 11.33 | 11.18 | 11.32 | 244,610 | +0.01(+0.05%) |
Jul 02, 2015 | 11.74 | 11.31 | 11.31 | 11.31 | 297,418 | -0.40(-3.41%) |
Jul 01, 2015 | 11.73 | 11.96 | 11.62 | 11.71 | 514,213 | +0.11(+0.97%) |
Jun 30, 2015 | 11.61 | 11.69 | 11.54 | 11.60 | 356,187 | +0.14(+1.25%) |
Jun 29, 2015 | 11.60 | 11.60 | 11.43 | 11.46 | 301,889 | -0.14(-1.24%) |
Jun 26, 2015 | 11.49 | 11.68 | 11.45 | 11.60 | 540,503 | +0.15(+1.31%) |
Jun 25, 2015 | 11.32 | 11.46 | 11.28 | 11.45 | 477,206 | +0.22(+1.94%) |
Jun 24, 2015 | 11.53 | 11.59 | 11.17 | 11.23 | 535,831 | -0.30(-2.60%) |
Jun 23, 2015 | 11.70 | 11.71 | 11.38 | 11.53 | 428,709 | -0.11(-0.91%) |
Jun 22, 2015 | 11.39 | 11.94 | 11.18 | 11.64 | 595,396 | +0.34(+2.98%) |
Jun 19, 2015 | 11.10 | 11.36 | 11.07 | 11.30 | 333,735 | +0.24(+2.14%) |
Jun 18, 2015 | 11.05 | 11.16 | 11.03 | 11.06 | 310,408 | +0.04(+0.40%) |
Jun 17, 2015 | 11.10 | 11.10 | 10.95 | 11.02 | 100,962 | -0.05(-0.45%) |
Jun 16, 2015 | 10.85 | 11.11 | 10.85 | 11.07 | 159,545 | +0.22(+2.07%) |
Jun 15, 2015 | 10.93 | 10.98 | 10.66 | 10.85 | 183,992 | -0.14(-1.25%) |
Jun 12, 2015 | 10.92 | 11.00 | 10.90 | 10.98 | 100,827 | +0.01(+0.06%) |
Jun 11, 2015 | 11.10 | 11.10 | 10.94 | 10.98 | 93,446 | -0.11(-0.96%) |
Jun 10, 2015 | 11.10 | 11.23 | 11.07 | 11.08 | 246,735 | +0.06(+0.57%) |
Jun 09, 2015 | 10.63 | 11.08 | 10.63 | 11.02 | 208,063 | +0.36(+3.34%) |
Jun 08, 2015 | 10.86 | 10.89 | 10.65 | 10.66 | 147,608 | -0.19(-1.78%) |
Jun 05, 2015 | 10.62 | 10.90 | 10.53 | 10.86 | 205,044 | +0.19(+1.75%) |
Jun 04, 2015 | 10.70 | 10.80 | 10.63 | 10.67 | 173,203 | -0.10(-0.93%) |
Jun 03, 2015 | 10.71 | 10.86 | 10.71 | 10.77 | 234,181 | +0.06(+0.58%) |
Jun 02, 2015 | 10.50 | 10.86 | 10.50 | 10.71 | 192,043 | +0.14(+1.36%) |
Jun 01, 2015 | 10.44 | 10.58 | 10.02 | 10.56 | 401,418 | +0.07(+0.65%) |
May 29, 2015 | 10.43 | 10.55 | 10.37 | 10.50 | 200,212 | +0.03(+0.30%) |
May 28, 2015 | 10.60 | 10.62 | 10.41 | 10.47 | 153,382 | -0.18(-1.70%) |
May 27, 2015 | 10.56 | 10.68 | 10.37 | 10.65 | 243,668 | +0.07(+0.65%) |
May 26, 2015 | 10.56 | 10.67 | 10.42 | 10.58 | 281,704 | -0.04(-0.35%) |
May 22, 2015 | 10.71 | 10.61 | 10.61 | 10.61 | 189,732 | -0.09(-0.87%) |
May 21, 2015 | 10.57 | 10.74 | 10.52 | 10.71 | 121,718 | +0.14(+1.36%) |
May 20, 2015 | 10.47 | 10.64 | 10.43 | 10.56 | 136,086 | +0.13(+1.26%) |
May 19, 2015 | 10.38 | 10.45 | 10.17 | 10.43 | 207,234 | +0.06(+0.54%) |
May 18, 2015 | 10.34 | 10.50 | 10.28 | 10.38 | 203,624 | +0.01(+0.12%) |
May 15, 2015 | 10.38 | 10.47 | 10.24 | 10.37 | 114,369 | -0.02(-0.18%) |
May 14, 2015 | 10.30 | 10.46 | 10.21 | 10.38 | 292,809 | +0.10(+0.97%) |
May 13, 2015 | 10.08 | 10.29 | 9.953 | 10.28 | 331,844 | +0.24(+2.36%) |
May 12, 2015 | 10.18 | 10.20 | 9.916 | 10.05 | 262,585 | -0.16(-1.59%) |
May 11, 2015 | 9.953 | 10.24 | 9.916 | 10.21 | 539,728 | +0.30(+3.02%) |
May 08, 2015 | 9.910 | 9.978 | 9.804 | 9.910 | 331,373 | +0.12(+1.21%) |
May 07, 2015 | 9.816 | 9.941 | 9.673 | 9.791 | 157,375 | -0.04(-0.38%) |
May 06, 2015 | 9.922 | 9.922 | 9.747 | 9.829 | 229,195 | -0.04(-0.44%) |
May 05, 2015 | 9.985 | 10.10 | 9.797 | 9.872 | 279,485 | -0.14(-1.43%) |
May 04, 2015 | 9.991 | 10.24 | 9.953 | 10.02 | 429,596 | +0.04(+0.38%) |
May 01, 2015 | 9.616 | 9.985 | 9.579 | 9.978 | 293,314 | +0.38(+3.97%) |
Apr 30, 2015 | 9.648 | 9.735 | 9.529 | 9.598 | 212,385 | -0.12(-1.22%) |
Apr 29, 2015 | 9.928 | 9.985 | 9.698 | 9.716 | 347,266 | -0.12(-1.27%) |
Apr 28, 2015 | 9.049 | 9.916 | 8.986 | 9.841 | 656,968 | +1.04(+11.76%) |
Apr 27, 2015 | 8.687 | 8.861 | 8.643 | 8.805 | 169,857 | +0.12(+1.44%) |
Apr 24, 2015 | 8.786 | 8.786 | 8.587 | 8.680 | 73,373 | -0.07(-0.86%) |
Apr 23, 2015 | 8.724 | 8.799 | 8.624 | 8.755 | 141,200 | +0.02(+0.21%) |
Apr 22, 2015 | 8.668 | 8.743 | 8.499 | 8.737 | 62,666 | +0.11(+1.23%) |
Apr 21, 2015 | 8.761 | 8.799 | 8.581 | 8.630 | 75,449 | -0.05(-0.58%) |
Apr 20, 2015 | 8.599 | 8.793 | 8.599 | 8.680 | 84,902 | +0.14(+1.61%) |
Apr 17, 2015 | 8.649 | 8.680 | 8.481 | 8.543 | 108,873 | -0.14(-1.58%) |
Apr 16, 2015 | 8.761 | 8.768 | 8.605 | 8.680 | 93,252 | -0.05(-0.57%) |
Apr 15, 2015 | 8.830 | 8.967 | 8.680 | 8.730 | 341,004 | -0.05(-0.57%) |
Apr 14, 2015 | 8.643 | 8.818 | 8.599 | 8.780 | 179,223 | +0.14(+1.66%) |
Apr 13, 2015 | 8.624 | 8.655 | 8.518 | 8.637 | 231,106 | +0.02(+0.29%) |
Apr 10, 2015 | 8.693 | 8.755 | 8.599 | 8.612 | 99,499 | -0.01(-0.07%) |
Apr 09, 2015 | 8.699 | 8.699 | 8.418 | 8.618 | 87,254 | -0.08(-0.97%) |
Apr 08, 2015 | 8.739 | 8.751 | 8.619 | 8.702 | 124,526 | -0.01(-0.14%) |
Apr 07, 2015 | 8.419 | 8.807 | 8.419 | 8.715 | 152,172 | +0.32(+3.82%) |
Apr 06, 2015 | 8.332 | 8.505 | 8.271 | 8.394 | 249,570 | +0.07(+0.81%) |
Apr 02, 2015 | 8.382 | 8.326 | 8.326 | 8.326 | 208,988 | -0.04(-0.52%) |
Apr 01, 2015 | 8.715 | 8.832 | 8.345 | 8.369 | 269,846 | -0.33(-3.82%) |
Mar 31, 2015 | 8.511 | 8.739 | 8.511 | 8.702 | 173,525 | +0.12(+1.44%) |
Mar 30, 2015 | 8.665 | 8.751 | 8.548 | 8.579 | 220,122 | -0.03(-0.36%) |
Mar 27, 2015 | 8.560 | 8.653 | 8.505 | 8.610 | 101,922 | +0.03(+0.36%) |
Mar 26, 2015 | 8.751 | 8.770 | 8.554 | 8.579 | 72,967 | -0.18(-2.04%) |
Mar 25, 2015 | 8.943 | 8.967 | 8.751 | 8.758 | 84,992 | -0.15(-1.73%) |
Mar 24, 2015 | 8.881 | 9.103 | 8.770 | 8.912 | 116,304 | +0.03(+0.35%) |
Mar 23, 2015 | 8.628 | 8.906 | 8.527 | 8.881 | 124,927 | +0.27(+3.08%) |
Mar 20, 2015 | 8.573 | 8.628 | 8.480 | 8.616 | 269,719 | +0.12(+1.38%) |
Mar 19, 2015 | 8.493 | 8.523 | 8.431 | 8.499 | 64,705 | +0.02(+0.22%) |
Mar 18, 2015 | 8.345 | 8.548 | 8.314 | 8.480 | 100,230 | +0.14(+1.62%) |
Mar 17, 2015 | 8.437 | 8.462 | 8.303 | 8.345 | 64,155 | -0.11(-1.31%) |
Mar 16, 2015 | 8.554 | 8.554 | 8.443 | 8.456 | 86,673 | -0.04(-0.44%) |
Mar 13, 2015 | 8.567 | 8.573 | 8.351 | 8.493 | 55,325 | -0.05(-0.58%) |
Mar 12, 2015 | 8.314 | 8.554 | 8.302 | 8.542 | 89,363 | +0.30(+3.66%) |
Mar 11, 2015 | 8.314 | 8.332 | 8.172 | 8.240 | 69,352 | -0.06(-0.74%) |
Mar 10, 2015 | 8.197 | 8.326 | 8.123 | 8.302 | 86,296 | +0.02(+0.22%) |
Mar 09, 2015 | 8.271 | 8.376 | 8.271 | 8.283 | 46,399 | +0.04(+0.52%) |
Mar 06, 2015 | 8.320 | 8.431 | 8.228 | 8.240 | 77,728 | -0.15(-1.84%) |
Mar 05, 2015 | 8.499 | 8.506 | 8.332 | 8.394 | 82,996 | -0.07(-0.80%) |
Mar 04, 2015 | 8.486 | 8.542 | 8.400 | 8.462 | 66,941 | -0.07(-0.79%) |
Mar 03, 2015 | 8.579 | 8.610 | 8.499 | 8.530 | 73,212 | -0.08(-0.93%) |
Mar 02, 2015 | 8.591 | 8.696 | 8.591 | 8.610 | 69,650 | +0.01(+0.14%) |
Feb 27, 2015 | 8.653 | 8.690 | 8.585 | 8.597 | 62,161 | -0.04(-0.50%) |
Feb 26, 2015 | 8.517 | 8.690 | 8.406 | 8.641 | 93,363 | +0.15(+1.74%) |
Feb 25, 2015 | 8.468 | 8.523 | 8.450 | 8.493 | 75,654 | +0.06(+0.66%) |
Feb 24, 2015 | 8.450 | 8.591 | 8.419 | 8.437 | 71,492 | +0.01(+0.07%) |
Feb 23, 2015 | 8.450 | 8.450 | 8.363 | 8.431 | 59,733 | -0.02(-0.22%) |
Feb 20, 2015 | 8.530 | 8.530 | 8.320 | 8.450 | 88,703 | -0.13(-1.51%) |
Feb 19, 2015 | 8.622 | 8.634 | 8.573 | 8.579 | 291,566 | -0.04(-0.43%) |
Feb 18, 2015 | 8.523 | 8.653 | 8.523 | 8.616 | 92,660 | +0.09(+1.08%) |
Feb 17, 2015 | 8.597 | 8.647 | 8.505 | 8.523 | 52,260 | -0.04(-0.50%) |
Feb 13, 2015 | 8.573 | 8.567 | 8.567 | 8.567 | 54,680 | +0.01(+0.14%) |
Feb 12, 2015 | 8.431 | 8.567 | 8.413 | 8.554 | 70,334 | +0.16(+1.91%) |
Feb 11, 2015 | 8.419 | 8.505 | 8.351 | 8.394 | 104,262 | +0.01(+0.15%) |
Feb 10, 2015 | 8.400 | 8.425 | 8.209 | 8.382 | 123,509 | +0.07(+0.89%) |
Feb 09, 2015 | 8.486 | 8.486 | 8.283 | 8.308 | 110,168 | -0.22(-2.53%) |
Feb 06, 2015 | 8.517 | 8.671 | 8.456 | 8.523 | 126,162 | -0.01(-0.07%) |
Feb 05, 2015 | 8.376 | 8.570 | 8.369 | 8.530 | 111,831 | +0.16(+1.91%) |
Feb 04, 2015 | 8.400 | 8.425 | 8.332 | 8.369 | 159,201 | -0.02(-0.22%) |
Feb 03, 2015 | 8.468 | 8.616 | 8.351 | 8.388 | 168,735 | -0.08(-0.95%) |
Feb 02, 2015 | 8.252 | 8.474 | 8.240 | 8.468 | 184,450 | +0.25(+3.00%) |
Jan 30, 2015 | 8.283 | 8.283 | 8.166 | 8.221 | 185,444 | -0.14(-1.69%) |
Jan 29, 2015 | 8.252 | 8.363 | 8.209 | 8.363 | 111,789 | +0.15(+1.88%) |
Jan 28, 2015 | 8.228 | 8.394 | 8.169 | 8.209 | 138,412 | -0.03(-0.37%) |
Jan 27, 2015 | 8.209 | 8.357 | 8.154 | 8.240 | 119,285 | -0.02(-0.30%) |
Jan 26, 2015 | 8.203 | 8.413 | 8.160 | 8.265 | 113,415 | +0.07(+0.90%) |
Jan 23, 2015 | 8.425 | 8.425 | 8.184 | 8.191 | 79,637 | -0.23(-2.78%) |
Jan 22, 2015 | 8.295 | 8.437 | 8.228 | 8.425 | 133,329 | +0.19(+2.32%) |
Jan 21, 2015 | 8.215 | 8.376 | 8.160 | 8.234 | 168,920 | +0.04(+0.53%) |
Jan 20, 2015 | 8.462 | 8.462 | 8.178 | 8.191 | 168,141 | -0.22(-2.57%) |
Jan 16, 2015 | 8.074 | 8.437 | 8.067 | 8.406 | 234,925 | +0.33(+4.04%) |
Jan 15, 2015 | 8.055 | 8.166 | 7.938 | 8.080 | 376,670 | +0.06(+0.77%) |
Jan 14, 2015 | 7.870 | 8.104 | 7.870 | 8.018 | 197,657 | +0.10(+1.25%) |
Jan 13, 2015 | 7.938 | 8.098 | 7.883 | 7.919 | 173,229 | +0.06(+0.78%) |
Jan 12, 2015 | 7.889 | 7.993 | 7.722 | 7.858 | 175,110 | -0.01(-0.08%) |
Jan 09, 2015 | 7.950 | 7.963 | 7.833 | 7.864 | 123,504 | -0.10(-1.24%) |
Jan 08, 2015 | 7.963 | 8.012 | 7.932 | 7.963 | 164,726 | +0.09(+1.10%) |
Jan 07, 2015 | 7.858 | 7.987 | 7.710 | 7.876 | 241,959 | +0.01(+0.16%) |
Jan 06, 2015 | 7.944 | 8.166 | 7.778 | 7.864 | 277,914 | -0.33(-4.06%) |
Jan 05, 2015 | 8.184 | 8.332 | 8.135 | 8.197 | 138,156 | -0.00(-0.04%) |
Jan 02, 2015 | 8.255 | 8.312 | 8.115 | 8.200 | 108,375 | +0.01(+0.07%) |
Dec 31, 2014 | 8.303 | 8.194 | 8.194 | 8.194 | 122,307 | -0.10(-1.17%) |
Dec 30, 2014 | 8.261 | 8.364 | 8.261 | 8.291 | 195,682 | -0.02(-0.22%) |
Dec 29, 2014 | 8.364 | 8.395 | 8.249 | 8.309 | 206,731 | -0.09(-1.01%) |
Dec 26, 2014 | 8.322 | 8.449 | 8.255 | 8.395 | 139,979 | +0.13(+1.62%) |
Dec 24, 2014 | 8.401 | 8.261 | 8.261 | 8.261 | 76,277 | -0.15(-1.74%) |
Dec 23, 2014 | 8.577 | 8.583 | 8.212 | 8.407 | 148,025 | -0.07(-0.86%) |
Dec 22, 2014 | 8.042 | 8.504 | 7.999 | 8.480 | 242,572 | +0.43(+5.37%) |
Dec 19, 2014 | 7.969 | 8.151 | 7.884 | 8.048 | 371,659 | +0.08(+0.99%) |
Dec 18, 2014 | 8.169 | 8.188 | 7.944 | 7.969 | 126,189 | -0.08(-0.98%) |
Dec 17, 2014 | 7.798 | 8.086 | 7.768 | 8.048 | 180,581 | +0.29(+3.76%) |
Dec 16, 2014 | 7.659 | 7.981 | 7.659 | 7.756 | 171,237 | +0.07(+0.87%) |
Dec 15, 2014 | 8.109 | 8.109 | 7.652 | 7.689 | 297,771 | -0.36(-4.53%) |
Dec 12, 2014 | 8.267 | 8.455 | 8.017 | 8.054 | 193,900 | -0.33(-3.99%) |
Dec 11, 2014 | 8.407 | 8.443 | 8.230 | 8.388 | 235,554 | -0.13(-1.50%) |
Dec 10, 2014 | 8.589 | 8.662 | 8.504 | 8.516 | 154,788 | -0.09(-1.06%) |
Dec 09, 2014 | 8.188 | 8.626 | 8.176 | 8.607 | 111,898 | +0.30(+3.66%) |
Dec 08, 2014 | 8.334 | 8.577 | 8.236 | 8.303 | 238,709 | -0.05(-0.66%) |
Dec 05, 2014 | 8.182 | 8.468 | 8.182 | 8.358 | 177,967 | +0.18(+2.16%) |
Dec 04, 2014 | 8.151 | 8.196 | 7.975 | 8.182 | 196,687 | +0.00(+0.00%) |
Dec 03, 2014 | 8.072 | 8.291 | 7.957 | 8.182 | 288,514 | +0.10(+1.20%) |
Dec 02, 2014 | 7.993 | 8.151 | 7.963 | 8.084 | 145,051 | +0.12(+1.45%) |