Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.908 | 3.052 | 2.892 | 3.036 | 961,740 | +0.14(+5.00%) |
Nov 27, 2015 | 2.916 | 2.964 | 2.860 | 2.892 | 485,554 | -0.07(-2.44%) |
Nov 25, 2015 | 2.940 | 2.964 | 2.964 | 2.964 | 659,059 | +0.00(+0.00%) |
Nov 24, 2015 | 2.980 | 3.077 | 2.956 | 2.964 | 920,325 | -0.01(-0.27%) |
Nov 23, 2015 | 3.060 | 3.085 | 2.956 | 2.972 | 1,214,024 | -0.10(-3.39%) |
Nov 20, 2015 | 3.109 | 3.141 | 2.948 | 3.077 | 1,052,364 | -0.01(-0.26%) |
Nov 19, 2015 | 3.020 | 3.141 | 3.020 | 3.085 | 2,137,989 | +0.04(+1.32%) |
Nov 18, 2015 | 3.141 | 3.237 | 2.972 | 3.044 | 1,623,981 | -0.08(-2.57%) |
Nov 17, 2015 | 3.237 | 3.237 | 3.012 | 3.125 | 1,875,509 | -0.11(-3.47%) |
Nov 16, 2015 | 3.020 | 3.269 | 2.972 | 3.237 | 2,208,201 | +0.21(+6.90%) |
Nov 13, 2015 | 3.036 | 3.260 | 3.005 | 3.028 | 2,155,751 | -0.23(-7.11%) |
Nov 12, 2015 | 3.028 | 3.515 | 3.028 | 3.260 | 1,764,679 | +0.15(+4.97%) |
Nov 11, 2015 | 3.469 | 3.492 | 3.079 | 3.106 | 3,247,428 | -0.38(-10.86%) |
Nov 10, 2015 | 3.863 | 3.870 | 3.453 | 3.484 | 1,715,393 | -0.38(-9.80%) |
Nov 09, 2015 | 3.762 | 3.894 | 3.708 | 3.863 | 984,686 | +0.09(+2.46%) |
Nov 06, 2015 | 3.747 | 3.793 | 3.639 | 3.770 | 820,779 | -0.03(-0.81%) |
Nov 05, 2015 | 3.839 | 3.901 | 3.735 | 3.801 | 1,113,717 | -0.07(-1.80%) |
Nov 04, 2015 | 4.048 | 4.079 | 3.878 | 3.870 | 1,149,458 | -0.18(-4.39%) |
Nov 03, 2015 | 3.855 | 4.094 | 3.847 | 4.048 | 1,213,337 | +0.19(+5.01%) |
Nov 02, 2015 | 3.809 | 3.979 | 3.754 | 3.855 | 2,087,748 | +0.02(+0.60%) |
Oct 30, 2015 | 3.793 | 3.901 | 3.754 | 3.832 | 1,030,971 | +0.04(+1.02%) |
Oct 29, 2015 | 3.832 | 3.932 | 3.712 | 3.793 | 1,393,488 | -0.11(-2.77%) |
Oct 28, 2015 | 3.600 | 3.932 | 3.554 | 3.901 | 2,065,117 | +0.26(+7.22%) |
Oct 27, 2015 | 3.870 | 3.886 | 3.561 | 3.639 | 1,862,027 | -0.25(-6.36%) |
Oct 26, 2015 | 4.141 | 4.164 | 3.878 | 3.886 | 1,305,147 | -0.25(-6.16%) |
Oct 23, 2015 | 4.272 | 4.303 | 4.110 | 4.141 | 1,536,823 | -0.08(-1.83%) |
Oct 22, 2015 | 4.187 | 4.311 | 4.125 | 4.218 | 1,903,868 | +0.03(+0.74%) |
Oct 21, 2015 | 4.141 | 4.311 | 4.118 | 4.187 | 2,272,117 | +0.05(+1.31%) |
Oct 20, 2015 | 4.303 | 4.318 | 4.121 | 4.133 | 2,160,462 | -0.19(-4.46%) |
Oct 19, 2015 | 4.457 | 4.508 | 4.264 | 4.326 | 1,721,910 | -0.15(-3.45%) |
Oct 16, 2015 | 4.936 | 4.967 | 4.473 | 4.481 | 3,565,002 | -0.42(-8.52%) |
Oct 15, 2015 | 4.875 | 5.021 | 4.751 | 4.898 | 2,098,895 | -0.03(-0.63%) |
Oct 14, 2015 | 4.913 | 5.126 | 4.674 | 4.929 | 3,643,542 | +0.05(+0.95%) |
Oct 13, 2015 | 5.392 | 5.392 | 4.875 | 4.882 | 6,606,431 | -0.53(-9.84%) |
Oct 12, 2015 | 7.416 | 7.494 | 5.369 | 5.415 | 5,204,570 | -2.12(-28.10%) |
Oct 09, 2015 | 7.517 | 7.795 | 7.347 | 7.532 | 1,000,092 | +0.09(+1.25%) |
Oct 08, 2015 | 7.100 | 7.509 | 7.053 | 7.439 | 1,178,942 | +0.33(+4.67%) |
Oct 07, 2015 | 7.362 | 7.470 | 6.860 | 7.107 | 1,364,310 | -0.15(-2.02%) |
Oct 06, 2015 | 7.038 | 7.308 | 7.038 | 7.254 | 1,226,780 | +0.21(+2.96%) |
Oct 05, 2015 | 6.852 | 7.107 | 6.837 | 7.045 | 1,402,812 | +0.27(+3.99%) |
Oct 02, 2015 | 6.443 | 6.852 | 6.381 | 6.775 | 1,033,061 | +0.31(+4.78%) |
Oct 01, 2015 | 6.057 | 6.597 | 6.049 | 6.466 | 1,499,550 | +0.46(+7.58%) |
Sep 30, 2015 | 6.080 | 6.180 | 5.941 | 6.010 | 1,222,790 | -0.02(-0.38%) |
Sep 29, 2015 | 6.018 | 6.265 | 5.956 | 6.033 | 854,353 | +0.06(+1.03%) |
Sep 28, 2015 | 6.227 | 6.250 | 5.918 | 5.972 | 960,554 | -0.32(-5.15%) |
Sep 25, 2015 | 6.543 | 6.597 | 6.242 | 6.296 | 1,081,926 | -0.18(-2.74%) |
Sep 24, 2015 | 6.505 | 6.829 | 6.373 | 6.474 | 1,360,630 | -0.10(-1.53%) |
Sep 23, 2015 | 7.524 | 7.524 | 6.520 | 6.574 | 1,555,521 | -0.91(-12.18%) |
Sep 22, 2015 | 7.949 | 7.980 | 7.447 | 7.486 | 1,217,039 | -0.59(-7.27%) |
Sep 21, 2015 | 8.088 | 8.346 | 7.973 | 8.073 | 905,319 | +0.01(+0.10%) |
Sep 18, 2015 | 7.973 | 8.189 | 7.926 | 8.065 | 1,386,202 | +0.02(+0.19%) |
Sep 17, 2015 | 8.204 | 8.235 | 7.973 | 8.050 | 470,355 | -0.18(-2.16%) |
Sep 16, 2015 | 7.880 | 8.254 | 7.841 | 8.227 | 486,154 | +0.35(+4.41%) |
Sep 15, 2015 | 7.718 | 7.926 | 7.672 | 7.880 | 389,374 | +0.20(+2.62%) |
Sep 14, 2015 | 7.725 | 7.733 | 7.537 | 7.679 | 917,130 | -0.05(-0.60%) |
Sep 11, 2015 | 7.779 | 7.949 | 7.501 | 7.725 | 1,109,430 | -0.08(-1.09%) |
Sep 10, 2015 | 8.150 | 8.150 | 7.741 | 7.810 | 567,989 | -0.36(-4.44%) |
Sep 09, 2015 | 8.498 | 8.621 | 8.158 | 8.173 | 530,157 | -0.26(-3.11%) |
Sep 08, 2015 | 8.598 | 8.675 | 8.384 | 8.436 | 494,763 | -0.02(-0.27%) |
Sep 04, 2015 | 8.575 | 8.459 | 8.459 | 8.459 | 360,245 | -0.26(-3.01%) |
Sep 03, 2015 | 8.699 | 8.861 | 8.560 | 8.722 | 582,379 | +0.04(+0.44%) |
Sep 02, 2015 | 8.336 | 8.691 | 8.204 | 8.683 | 649,455 | +0.44(+5.34%) |
Sep 01, 2015 | 8.652 | 8.722 | 8.092 | 8.243 | 637,842 | -0.63(-7.06%) |
Aug 31, 2015 | 8.428 | 8.892 | 8.336 | 8.869 | 679,569 | +0.36(+4.17%) |
Aug 28, 2015 | 8.405 | 8.760 | 8.173 | 8.513 | 661,417 | +0.09(+1.10%) |
Aug 27, 2015 | 8.181 | 8.521 | 8.181 | 8.421 | 988,878 | +0.35(+4.31%) |
Aug 26, 2015 | 8.011 | 8.119 | 7.841 | 8.073 | 626,920 | +0.25(+3.16%) |
Aug 25, 2015 | 8.057 | 8.305 | 7.810 | 7.826 | 732,370 | +0.01(+0.10%) |
Aug 24, 2015 | 8.034 | 8.490 | 7.787 | 7.818 | 843,972 | -0.51(-6.12%) |
Aug 21, 2015 | 8.003 | 8.390 | 8.258 | 8.328 | 883,391 | +0.07(+0.84%) |
Aug 20, 2015 | 8.436 | 8.606 | 8.243 | 8.258 | 821,817 | -0.18(-2.11%) |
Aug 19, 2015 | 8.382 | 8.614 | 8.382 | 8.436 | 1,068,910 | -0.02(-0.18%) |
Aug 18, 2015 | 8.552 | 8.629 | 8.343 | 8.451 | 695,943 | -0.12(-1.44%) |
Aug 17, 2015 | 8.428 | 8.637 | 8.359 | 8.575 | 695,726 | +0.09(+1.09%) |
Aug 14, 2015 | 8.780 | 8.841 | 8.467 | 8.482 | 1,346,011 | -0.24(-2.79%) |
Aug 13, 2015 | 8.963 | 8.963 | 8.520 | 8.726 | 519,501 | -0.27(-2.97%) |
Aug 12, 2015 | 8.924 | 9.107 | 8.833 | 8.993 | 584,740 | -0.01(-0.08%) |
Aug 11, 2015 | 9.077 | 9.130 | 8.764 | 9.001 | 438,356 | -0.24(-2.64%) |
Aug 10, 2015 | 8.985 | 9.325 | 8.879 | 9.244 | 758,122 | +0.32(+3.59%) |
Aug 07, 2015 | 9.405 | 9.572 | 8.787 | 8.924 | 628,018 | -0.53(-5.64%) |
Aug 06, 2015 | 9.313 | 9.534 | 9.176 | 9.458 | 610,249 | +0.18(+1.97%) |
Aug 05, 2015 | 9.443 | 9.526 | 9.199 | 9.275 | 745,248 | -0.05(-0.57%) |
Aug 04, 2015 | 9.222 | 9.435 | 8.963 | 9.328 | 709,074 | +0.17(+1.83%) |
Aug 03, 2015 | 9.344 | 9.389 | 9.092 | 9.161 | 663,267 | -0.21(-2.20%) |
Jul 31, 2015 | 9.450 | 9.572 | 9.336 | 9.366 | 675,209 | -0.04(-0.41%) |
Jul 30, 2015 | 9.595 | 9.732 | 9.290 | 9.405 | 657,303 | -0.21(-2.22%) |
Jul 29, 2015 | 9.488 | 9.732 | 9.328 | 9.618 | 754,355 | +0.13(+1.37%) |
Jul 28, 2015 | 9.298 | 9.595 | 9.115 | 9.488 | 805,261 | +0.26(+2.81%) |
Jul 27, 2015 | 9.008 | 9.351 | 8.863 | 9.229 | 887,118 | +0.07(+0.75%) |
Jul 24, 2015 | 9.374 | 9.382 | 8.917 | 9.161 | 2,054,793 | -0.23(-2.44%) |
Jul 23, 2015 | 9.481 | 9.568 | 9.206 | 9.389 | 1,562,596 | +0.09(+0.98%) |
Jul 22, 2015 | 9.283 | 9.443 | 8.814 | 9.298 | 1,945,831 | -0.21(-2.24%) |
Jul 21, 2015 | 9.145 | 9.808 | 8.955 | 9.511 | 4,845,397 | +0.82(+9.47%) |
Jul 20, 2015 | 9.031 | 9.031 | 8.650 | 8.688 | 682,729 | -0.37(-4.04%) |
Jul 17, 2015 | 9.115 | 9.115 | 8.955 | 9.054 | 605,221 | -0.08(-0.83%) |
Jul 16, 2015 | 9.176 | 9.328 | 9.084 | 9.130 | 612,231 | +0.01(+0.08%) |
Jul 15, 2015 | 9.473 | 9.473 | 9.046 | 9.123 | 908,259 | -0.34(-3.62%) |
Jul 14, 2015 | 9.504 | 9.565 | 9.374 | 9.466 | 431,046 | -0.02(-0.24%) |
Jul 13, 2015 | 9.199 | 9.534 | 9.054 | 9.488 | 1,214,753 | +0.34(+3.66%) |
Jul 10, 2015 | 9.534 | 9.557 | 9.115 | 9.153 | 510,637 | -0.27(-2.83%) |
Jul 09, 2015 | 9.412 | 9.580 | 9.319 | 9.420 | 1,171,307 | +0.14(+1.56%) |
Jul 08, 2015 | 9.542 | 9.572 | 9.115 | 9.275 | 943,365 | -0.32(-3.34%) |
Jul 07, 2015 | 9.496 | 9.614 | 9.214 | 9.595 | 1,182,791 | +0.07(+0.72%) |
Jul 06, 2015 | 9.542 | 9.610 | 9.203 | 9.526 | 1,651,619 | -0.11(-1.19%) |
Jul 02, 2015 | 9.991 | 9.641 | 9.641 | 9.641 | 1,317,907 | -0.34(-3.36%) |
Jul 01, 2015 | 9.946 | 10.30 | 9.755 | 9.976 | 1,150,143 | +0.07(+0.69%) |
Jun 30, 2015 | 10.30 | 10.36 | 9.740 | 9.908 | 1,045,898 | -0.34(-3.35%) |
Jun 29, 2015 | 10.40 | 10.60 | 10.24 | 10.25 | 660,482 | -0.27(-2.54%) |
Jun 26, 2015 | 10.57 | 10.58 | 10.33 | 10.52 | 900,766 | -0.03(-0.29%) |
Jun 25, 2015 | 10.83 | 10.89 | 10.51 | 10.55 | 638,001 | -0.27(-2.54%) |
Jun 24, 2015 | 10.97 | 10.97 | 10.80 | 10.82 | 419,629 | -0.15(-1.39%) |
Jun 23, 2015 | 10.86 | 11.03 | 10.72 | 10.97 | 632,915 | +0.14(+1.34%) |
Jun 22, 2015 | 10.88 | 10.92 | 10.72 | 10.83 | 824,911 | +0.01(+0.07%) |
Jun 19, 2015 | 11.15 | 11.21 | 10.82 | 10.82 | 1,229,825 | -0.33(-2.94%) |
Jun 18, 2015 | 11.12 | 11.16 | 11.01 | 11.15 | 1,052,425 | +0.05(+0.48%) |
Jun 17, 2015 | 10.86 | 11.13 | 10.46 | 11.10 | 2,722,060 | +0.42(+3.93%) |
Jun 16, 2015 | 10.55 | 11.26 | 9.770 | 10.68 | 5,227,456 | +0.01(+0.07%) |
Jun 15, 2015 | 11.21 | 11.21 | 10.15 | 10.67 | 3,557,805 | -0.62(-5.47%) |
Jun 12, 2015 | 11.71 | 11.74 | 11.27 | 11.29 | 1,086,391 | -0.45(-3.83%) |
Jun 11, 2015 | 11.67 | 11.92 | 11.59 | 11.74 | 1,115,424 | +0.09(+0.78%) |
Jun 10, 2015 | 11.70 | 11.92 | 11.61 | 11.65 | 972,640 | +0.06(+0.53%) |
Jun 09, 2015 | 11.61 | 11.84 | 11.58 | 11.58 | 598,814 | -0.01(-0.07%) |
Jun 08, 2015 | 12.06 | 12.06 | 11.44 | 11.59 | 1,012,073 | -0.48(-3.98%) |
Jun 05, 2015 | 12.09 | 12.14 | 11.90 | 12.07 | 361,364 | -0.02(-0.19%) |
Jun 04, 2015 | 12.35 | 12.35 | 12.06 | 12.09 | 283,062 | -0.28(-2.28%) |
Jun 03, 2015 | 12.54 | 12.76 | 12.37 | 12.38 | 378,832 | -0.14(-1.16%) |
Jun 02, 2015 | 12.23 | 12.66 | 12.18 | 12.52 | 507,984 | +0.26(+2.11%) |
Jun 01, 2015 | 12.54 | 12.54 | 12.08 | 12.26 | 678,445 | -0.13(-1.05%) |
May 29, 2015 | 11.85 | 12.55 | 11.81 | 12.39 | 1,149,428 | +0.54(+4.57%) |
May 28, 2015 | 11.53 | 11.93 | 11.45 | 11.85 | 848,526 | +0.30(+2.57%) |
May 27, 2015 | 11.54 | 11.60 | 11.45 | 11.55 | 467,964 | -0.03(-0.26%) |
May 26, 2015 | 11.91 | 11.92 | 11.45 | 11.58 | 683,830 | -0.34(-2.81%) |
May 22, 2015 | 12.19 | 11.92 | 11.92 | 11.92 | 415,159 | -0.28(-2.31%) |
May 21, 2015 | 12.40 | 12.51 | 12.18 | 12.20 | 357,469 | -0.22(-1.78%) |
May 20, 2015 | 12.50 | 12.54 | 12.30 | 12.42 | 285,844 | -0.02(-0.18%) |
May 19, 2015 | 12.70 | 12.75 | 12.35 | 12.45 | 472,385 | -0.30(-2.33%) |
May 18, 2015 | 12.86 | 12.90 | 12.68 | 12.74 | 527,307 | -0.11(-0.83%) |
May 15, 2015 | 12.93 | 12.93 | 12.69 | 12.85 | 377,192 | -0.08(-0.65%) |
May 14, 2015 | 12.61 | 12.93 | 12.61 | 12.93 | 874,553 | +0.34(+2.72%) |
May 13, 2015 | 12.67 | 12.78 | 12.56 | 12.59 | 839,108 | -0.06(-0.48%) |
May 12, 2015 | 12.83 | 12.93 | 12.56 | 12.65 | 848,497 | -0.19(-1.48%) |
May 11, 2015 | 12.84 | 12.95 | 12.77 | 12.84 | 388,814 | +0.01(+0.06%) |
May 08, 2015 | 12.90 | 13.04 | 12.73 | 12.83 | 536,811 | +0.08(+0.66%) |
May 07, 2015 | 12.63 | 12.84 | 12.48 | 12.75 | 1,057,392 | +0.08(+0.60%) |
May 06, 2015 | 13.20 | 13.23 | 12.67 | 12.67 | 525,189 | -0.50(-3.76%) |
May 05, 2015 | 13.31 | 13.52 | 13.16 | 13.17 | 497,431 | -0.18(-1.31%) |
May 04, 2015 | 13.27 | 13.51 | 13.26 | 13.34 | 503,118 | +0.05(+0.40%) |
May 01, 2015 | 13.38 | 13.53 | 13.22 | 13.29 | 601,850 | -0.01(-0.09%) |
Apr 30, 2015 | 13.37 | 13.47 | 13.20 | 13.30 | 884,544 | -0.04(-0.28%) |
Apr 29, 2015 | 13.33 | 13.63 | 13.26 | 13.34 | 640,540 | -0.05(-0.40%) |
Apr 28, 2015 | 13.21 | 13.45 | 13.11 | 13.39 | 733,200 | +0.24(+1.79%) |
Apr 27, 2015 | 13.27 | 13.53 | 13.11 | 13.16 | 663,287 | -0.07(-0.52%) |
Apr 24, 2015 | 13.33 | 13.39 | 13.03 | 13.23 | 999,581 | -0.07(-0.51%) |
Apr 23, 2015 | 11.65 | 13.36 | 11.65 | 13.30 | 2,205,858 | +1.27(+10.61%) |
Apr 22, 2015 | 11.88 | 12.16 | 11.75 | 12.02 | 703,250 | +0.17(+1.47%) |
Apr 21, 2015 | 11.94 | 12.04 | 11.68 | 11.85 | 537,734 | -0.01(-0.06%) |
Apr 20, 2015 | 11.85 | 12.03 | 11.78 | 11.85 | 859,340 | +0.02(+0.13%) |
Apr 17, 2015 | 12.01 | 12.01 | 11.76 | 11.84 | 523,305 | -0.26(-2.13%) |
Apr 16, 2015 | 12.16 | 12.31 | 12.08 | 12.10 | 380,020 | -0.06(-0.50%) |
Apr 15, 2015 | 11.91 | 12.32 | 11.89 | 12.16 | 539,378 | +0.31(+2.63%) |
Apr 14, 2015 | 11.68 | 11.87 | 11.62 | 11.85 | 538,122 | +0.21(+1.83%) |
Apr 13, 2015 | 11.91 | 11.97 | 11.63 | 11.63 | 384,723 | -0.27(-2.23%) |
Apr 10, 2015 | 11.81 | 11.94 | 11.66 | 11.90 | 467,150 | +0.14(+1.16%) |
Apr 09, 2015 | 11.50 | 11.78 | 11.42 | 11.76 | 588,020 | +0.23(+1.97%) |
Apr 08, 2015 | 11.59 | 11.69 | 11.38 | 11.53 | 600,577 | -0.01(-0.07%) |
Apr 07, 2015 | 11.47 | 11.72 | 11.43 | 11.54 | 695,720 | +0.08(+0.73%) |
Apr 06, 2015 | 11.64 | 11.83 | 11.44 | 11.46 | 724,193 | -0.11(-0.92%) |
Apr 02, 2015 | 11.55 | 11.56 | 11.56 | 11.56 | 553,991 | -0.03(-0.26%) |
Apr 01, 2015 | 11.31 | 11.62 | 11.26 | 11.60 | 1,138,145 | +0.26(+2.28%) |
Mar 31, 2015 | 11.28 | 11.36 | 11.20 | 11.34 | 1,645,983 | -0.02(-0.20%) |
Mar 30, 2015 | 11.42 | 11.74 | 11.34 | 11.36 | 1,238,740 | -0.04(-0.33%) |
Mar 27, 2015 | 11.25 | 11.44 | 11.14 | 11.40 | 1,677,379 | +0.13(+1.14%) |
Mar 26, 2015 | 11.50 | 11.84 | 11.16 | 11.27 | 1,271,410 | -0.30(-2.56%) |
Mar 25, 2015 | 12.75 | 12.75 | 10.91 | 11.56 | 5,622,853 | -1.24(-9.66%) |
Mar 24, 2015 | 12.79 | 12.86 | 12.68 | 12.80 | 638,932 | -0.02(-0.18%) |
Mar 23, 2015 | 12.51 | 12.92 | 12.49 | 12.82 | 862,549 | +0.33(+2.67%) |
Mar 20, 2015 | 12.42 | 12.60 | 12.30 | 12.49 | 956,373 | +0.07(+0.55%) |
Mar 19, 2015 | 12.41 | 12.44 | 12.23 | 12.42 | 334,006 | -0.07(-0.55%) |
Mar 18, 2015 | 12.37 | 12.61 | 12.31 | 12.49 | 582,465 | +0.06(+0.49%) |
Mar 17, 2015 | 12.33 | 12.54 | 12.32 | 12.43 | 615,104 | +0.03(+0.25%) |
Mar 16, 2015 | 12.70 | 12.70 | 12.32 | 12.40 | 438,028 | -0.28(-2.21%) |
Mar 13, 2015 | 12.73 | 12.77 | 12.32 | 12.68 | 592,023 | -0.11(-0.83%) |
Mar 12, 2015 | 12.92 | 13.05 | 12.67 | 12.79 | 331,424 | -0.02(-0.18%) |
Mar 11, 2015 | 12.68 | 12.86 | 12.57 | 12.81 | 307,831 | +0.13(+1.02%) |
Mar 10, 2015 | 12.74 | 12.88 | 12.63 | 12.68 | 425,813 | -0.27(-2.05%) |
Mar 09, 2015 | 13.11 | 13.24 | 12.87 | 12.95 | 368,281 | -0.14(-1.10%) |
Mar 06, 2015 | 13.21 | 13.45 | 13.03 | 13.09 | 346,520 | -0.30(-2.27%) |
Mar 05, 2015 | 13.30 | 13.52 | 13.17 | 13.39 | 350,162 | +0.09(+0.68%) |
Mar 04, 2015 | 13.43 | 13.48 | 13.25 | 13.30 | 566,009 | -0.18(-1.35%) |
Mar 03, 2015 | 13.55 | 13.71 | 13.48 | 13.48 | 430,705 | -0.10(-0.73%) |
Mar 02, 2015 | 13.84 | 13.92 | 13.57 | 13.58 | 574,467 | -0.22(-1.59%) |
Feb 27, 2015 | 13.41 | 13.85 | 13.41 | 13.80 | 687,568 | +0.39(+2.93%) |
Feb 26, 2015 | 13.68 | 13.78 | 13.33 | 13.41 | 712,162 | -0.31(-2.26%) |
Feb 25, 2015 | 13.65 | 13.75 | 13.50 | 13.72 | 512,652 | +0.05(+0.39%) |
Feb 24, 2015 | 13.49 | 13.79 | 13.40 | 13.67 | 686,537 | +0.28(+2.09%) |
Feb 23, 2015 | 13.57 | 13.73 | 13.24 | 13.39 | 724,122 | -0.30(-2.21%) |
Feb 20, 2015 | 12.98 | 13.85 | 12.57 | 13.69 | 1,501,775 | +0.69(+5.29%) |
Feb 19, 2015 | 12.72 | 13.17 | 12.68 | 13.00 | 430,706 | +0.22(+1.72%) |
Feb 18, 2015 | 12.93 | 13.11 | 12.78 | 12.78 | 451,713 | -0.24(-1.86%) |
Feb 17, 2015 | 13.09 | 13.21 | 12.97 | 13.02 | 643,322 | -0.08(-0.58%) |
Feb 13, 2015 | 12.70 | 13.10 | 13.10 | 13.10 | 663,305 | +0.44(+3.46%) |
Feb 12, 2015 | 12.68 | 12.84 | 12.61 | 12.66 | 602,513 | +0.32(+2.57%) |
Feb 11, 2015 | 12.50 | 12.65 | 12.29 | 12.34 | 412,932 | -0.18(-1.45%) |
Feb 10, 2015 | 12.83 | 12.87 | 12.40 | 12.53 | 580,624 | -0.27(-2.13%) |
Feb 09, 2015 | 12.70 | 13.13 | 12.70 | 12.80 | 485,282 | +0.05(+0.36%) |
Feb 06, 2015 | 12.69 | 12.93 | 12.59 | 12.75 | 1,064,845 | +0.13(+1.02%) |
Feb 05, 2015 | 12.07 | 12.71 | 12.03 | 12.62 | 1,089,047 | +0.70(+5.90%) |
Feb 04, 2015 | 11.61 | 12.01 | 11.50 | 11.92 | 835,713 | +0.29(+2.47%) |
Feb 03, 2015 | 11.48 | 11.78 | 11.48 | 11.63 | 1,127,876 | +0.20(+1.72%) |
Feb 02, 2015 | 11.48 | 11.58 | 11.34 | 11.44 | 649,253 | +0.02(+0.13%) |
Jan 30, 2015 | 11.45 | 11.65 | 11.40 | 11.42 | 1,055,153 | -0.32(-2.71%) |
Jan 29, 2015 | 11.92 | 12.59 | 11.70 | 11.74 | 755,796 | -0.79(-6.34%) |
Jan 28, 2015 | 13.05 | 13.13 | 12.51 | 12.53 | 565,328 | -0.44(-3.38%) |
Jan 27, 2015 | 12.88 | 13.27 | 12.58 | 12.97 | 500,726 | -0.10(-0.75%) |
Jan 26, 2015 | 12.93 | 13.08 | 12.72 | 13.07 | 880,708 | +0.16(+1.23%) |
Jan 23, 2015 | 13.29 | 13.29 | 12.90 | 12.91 | 789,152 | -0.36(-2.68%) |
Jan 22, 2015 | 13.13 | 13.29 | 13.00 | 13.27 | 550,136 | +0.23(+1.74%) |
Jan 21, 2015 | 13.09 | 13.38 | 12.96 | 13.04 | 466,421 | -0.09(-0.69%) |
Jan 20, 2015 | 13.34 | 13.43 | 13.09 | 13.13 | 258,823 | -0.23(-1.70%) |
Jan 16, 2015 | 13.33 | 13.56 | 13.25 | 13.36 | 415,406 | -0.02(-0.11%) |
Jan 15, 2015 | 13.85 | 13.86 | 13.30 | 13.37 | 491,963 | -0.24(-1.78%) |
Jan 14, 2015 | 13.55 | 13.61 | 13.18 | 13.61 | 482,591 | -0.11(-0.77%) |
Jan 13, 2015 | 14.17 | 14.29 | 13.52 | 13.72 | 1,115,270 | -0.40(-2.84%) |
Jan 12, 2015 | 14.30 | 14.30 | 13.87 | 14.12 | 450,525 | -0.20(-1.37%) |
Jan 09, 2015 | 14.55 | 14.55 | 14.25 | 14.32 | 304,932 | -0.27(-1.87%) |
Jan 08, 2015 | 14.20 | 14.60 | 14.07 | 14.59 | 545,110 | +0.41(+2.88%) |
Jan 07, 2015 | 14.34 | 14.61 | 14.12 | 14.18 | 487,445 | -0.04(-0.27%) |
Jan 06, 2015 | 14.45 | 14.64 | 14.03 | 14.22 | 493,577 | -0.17(-1.16%) |
Jan 05, 2015 | 14.40 | 14.52 | 14.17 | 14.39 | 486,037 | -0.20(-1.40%) |
Jan 02, 2015 | 14.65 | 14.79 | 14.32 | 14.59 | 429,218 | -0.04(-0.26%) |
Dec 31, 2014 | 14.78 | 14.63 | 14.63 | 14.63 | 310,961 | -0.14(-0.97%) |
Dec 30, 2014 | 14.86 | 15.10 | 14.76 | 14.77 | 255,374 | -0.17(-1.16%) |
Dec 29, 2014 | 14.64 | 15.13 | 14.64 | 14.95 | 368,858 | +0.29(+2.01%) |
Dec 26, 2014 | 14.81 | 15.00 | 14.55 | 14.65 | 347,330 | -0.05(-0.31%) |
Dec 24, 2014 | 14.79 | 14.70 | 14.70 | 14.70 | 236,526 | -0.11(-0.77%) |
Dec 23, 2014 | 14.42 | 14.89 | 14.41 | 14.81 | 640,613 | +0.64(+4.48%) |
Dec 22, 2014 | 14.34 | 14.43 | 14.08 | 14.17 | 566,321 | -0.23(-1.63%) |
Dec 19, 2014 | 13.63 | 14.58 | 13.61 | 14.41 | 2,352,508 | +0.77(+5.66%) |
Dec 18, 2014 | 14.05 | 14.15 | 13.43 | 13.64 | 933,394 | -0.27(-1.96%) |
Dec 17, 2014 | 13.95 | 14.08 | 13.71 | 13.91 | 698,480 | +0.24(+1.77%) |
Dec 16, 2014 | 13.48 | 13.99 | 13.43 | 13.67 | 623,196 | +0.11(+0.78%) |
Dec 15, 2014 | 14.27 | 14.28 | 13.55 | 13.56 | 869,200 | -0.66(-4.63%) |
Dec 12, 2014 | 14.18 | 14.42 | 14.09 | 14.22 | 626,985 | -0.14(-0.95%) |
Dec 11, 2014 | 14.42 | 14.63 | 14.27 | 14.36 | 1,016,739 | -0.05(-0.32%) |
Dec 10, 2014 | 14.94 | 14.94 | 14.36 | 14.40 | 1,053,378 | -0.64(-4.27%) |
Dec 09, 2014 | 14.27 | 15.13 | 14.02 | 15.04 | 1,107,541 | +0.66(+4.57%) |
Dec 08, 2014 | 14.52 | 14.67 | 14.37 | 14.39 | 650,216 | -0.23(-1.55%) |
Dec 05, 2014 | 14.46 | 14.50 | 14.41 | 14.61 | 491,463 | +0.12(+0.83%) |
Dec 04, 2014 | 14.63 | 14.95 | 14.27 | 14.49 | 1,157,985 | -0.19(-1.29%) |
Dec 03, 2014 | 14.75 | 14.89 | 14.58 | 14.68 | 883,568 | -0.07(-0.46%) |
Dec 02, 2014 | 14.56 | 14.98 | 14.51 | 14.75 | 506,601 | +0.16(+1.09%) |