Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.240 | 5.950 | 5.950 | 5.950 | 46,000 | -0.38(-6.00%) |
Dec 30, 2015 | 5.990 | 6.350 | 5.960 | 6.330 | 72,967 | +0.30(+4.98%) |
Dec 29, 2015 | 6.450 | 6.450 | 5.760 | 6.030 | 112,826 | -0.32(-5.04%) |
Dec 28, 2015 | 6.640 | 6.720 | 6.300 | 6.350 | 41,395 | -0.35(-5.22%) |
Dec 24, 2015 | 6.500 | 6.700 | 6.700 | 6.700 | 21,500 | +0.29(+4.52%) |
Dec 23, 2015 | 6.210 | 6.590 | 6.150 | 6.410 | 125,328 | +0.30(+4.91%) |
Dec 22, 2015 | 6.130 | 6.510 | 5.960 | 6.110 | 66,570 | +0.04(+0.66%) |
Dec 21, 2015 | 5.750 | 6.140 | 5.560 | 6.070 | 81,490 | +0.35(+6.12%) |
Dec 18, 2015 | 5.720 | 5.830 | 5.550 | 5.720 | 63,309 | -0.03(-0.52%) |
Dec 17, 2015 | 6.020 | 6.080 | 5.660 | 5.750 | 20,508 | -0.21(-3.52%) |
Dec 16, 2015 | 5.800 | 6.201 | 5.760 | 5.960 | 68,680 | +0.19(+3.29%) |
Dec 15, 2015 | 5.450 | 5.800 | 5.430 | 5.770 | 65,614 | +0.37(+6.85%) |
Dec 14, 2015 | 5.550 | 5.680 | 5.400 | 5.400 | 49,293 | -0.12(-2.17%) |
Dec 11, 2015 | 5.850 | 5.850 | 5.510 | 5.520 | 41,041 | -0.40(-6.76%) |
Dec 10, 2015 | 5.720 | 6.190 | 5.637 | 5.920 | 40,253 | +0.22(+3.86%) |
Dec 09, 2015 | 5.670 | 6.050 | 5.600 | 5.700 | 26,436 | -0.01(-0.18%) |
Dec 08, 2015 | 5.930 | 5.940 | 5.680 | 5.710 | 50,242 | -0.30(-4.99%) |
Dec 07, 2015 | 6.180 | 6.210 | 5.920 | 6.010 | 33,039 | -0.25(-3.99%) |
Dec 04, 2015 | 6.220 | 6.260 | 6.050 | 6.260 | 43,806 | +0.08(+1.29%) |
Dec 03, 2015 | 6.410 | 6.430 | 6.120 | 6.180 | 44,661 | -0.16(-2.52%) |
Dec 02, 2015 | 6.150 | 6.590 | 6.150 | 6.340 | 86,391 | +0.18(+2.92%) |
Dec 01, 2015 | 6.210 | 6.570 | 6.000 | 6.160 | 64,926 | -0.06(-0.96%) |
Nov 30, 2015 | 6.160 | 6.370 | 6.120 | 6.220 | 63,750 | -0.01(-0.16%) |
Nov 27, 2015 | 6.490 | 6.490 | 6.030 | 6.230 | 19,186 | -0.26(-4.01%) |
Nov 25, 2015 | 6.530 | 6.490 | 6.490 | 6.490 | 26,600 | -0.06(-0.92%) |
Nov 24, 2015 | 6.350 | 6.800 | 6.280 | 6.550 | 44,622 | +0.19(+2.99%) |
Nov 23, 2015 | 6.600 | 6.670 | 6.280 | 6.360 | 37,775 | -0.19(-2.90%) |
Nov 20, 2015 | 5.890 | 6.790 | 5.890 | 6.550 | 40,094 | +0.28(+4.47%) |
Nov 19, 2015 | 5.940 | 6.270 | 5.670 | 6.270 | 76,849 | +0.29(+4.85%) |
Nov 18, 2015 | 6.270 | 6.485 | 5.780 | 5.980 | 115,114 | -0.29(-4.63%) |
Nov 17, 2015 | 5.980 | 6.470 | 5.980 | 6.270 | 55,427 | -0.02(-0.32%) |
Nov 16, 2015 | 6.190 | 6.310 | 6.000 | 6.290 | 32,643 | -0.04(-0.63%) |
Nov 13, 2015 | 6.260 | 6.480 | 6.099 | 6.330 | 37,307 | -0.01(-0.16%) |
Nov 12, 2015 | 6.570 | 6.590 | 6.250 | 6.340 | 45,884 | -0.37(-5.51%) |
Nov 11, 2015 | 6.860 | 6.860 | 6.580 | 6.710 | 20,047 | -0.10(-1.47%) |
Nov 10, 2015 | 6.840 | 6.840 | 6.620 | 6.810 | 21,082 | -0.06(-0.87%) |
Nov 09, 2015 | 7.150 | 7.240 | 6.800 | 6.870 | 36,835 | -0.33(-4.58%) |
Nov 06, 2015 | 7.320 | 7.423 | 7.180 | 7.200 | 31,434 | -0.13(-1.77%) |
Nov 05, 2015 | 7.030 | 7.460 | 6.790 | 7.330 | 49,275 | +0.24(+3.39%) |
Nov 04, 2015 | 6.830 | 7.190 | 6.830 | 7.090 | 37,797 | +0.30(+4.42%) |
Nov 03, 2015 | 6.930 | 7.080 | 6.700 | 6.790 | 67,847 | -0.06(-0.88%) |
Nov 02, 2015 | 6.390 | 7.010 | 6.390 | 6.850 | 31,880 | +0.44(+6.86%) |
Oct 30, 2015 | 6.620 | 6.770 | 6.340 | 6.410 | 24,880 | -0.31(-4.61%) |
Oct 29, 2015 | 6.440 | 6.790 | 6.440 | 6.720 | 37,484 | +0.28(+4.35%) |
Oct 28, 2015 | 6.160 | 6.560 | 6.070 | 6.440 | 41,930 | +0.28(+4.55%) |
Oct 27, 2015 | 6.520 | 6.590 | 6.100 | 6.160 | 55,870 | -0.44(-6.67%) |
Oct 26, 2015 | 6.710 | 7.000 | 6.400 | 6.600 | 45,302 | -0.11(-1.64%) |
Oct 23, 2015 | 7.380 | 7.380 | 6.640 | 6.710 | 83,752 | -0.53(-7.32%) |
Oct 22, 2015 | 7.010 | 7.640 | 6.920 | 7.240 | 108,147 | +0.31(+4.47%) |
Oct 21, 2015 | 6.700 | 7.010 | 6.655 | 6.930 | 42,091 | +0.28(+4.21%) |
Oct 20, 2015 | 6.690 | 6.820 | 6.600 | 6.650 | 54,170 | -0.05(-0.75%) |
Oct 19, 2015 | 6.830 | 6.950 | 6.660 | 6.700 | 46,604 | -0.22(-3.18%) |
Oct 16, 2015 | 6.870 | 7.010 | 6.720 | 6.920 | 41,899 | +0.05(+0.73%) |
Oct 15, 2015 | 7.230 | 7.230 | 6.750 | 6.870 | 93,351 | -0.36(-4.98%) |
Oct 14, 2015 | 7.300 | 7.350 | 7.181 | 7.230 | 32,706 | -0.04(-0.55%) |
Oct 13, 2015 | 7.080 | 7.350 | 6.890 | 7.270 | 43,397 | +0.16(+2.25%) |
Oct 12, 2015 | 7.230 | 7.270 | 6.637 | 7.110 | 32,120 | -0.08(-1.11%) |
Oct 09, 2015 | 7.250 | 7.410 | 6.910 | 7.190 | 72,800 | +0.00(+0.00%) |
Oct 08, 2015 | 6.850 | 7.240 | 6.850 | 7.190 | 62,878 | +0.29(+4.20%) |
Oct 07, 2015 | 6.500 | 6.940 | 6.500 | 6.900 | 82,081 | +0.49(+7.64%) |
Oct 06, 2015 | 6.190 | 6.530 | 6.190 | 6.410 | 52,099 | +0.22(+3.55%) |
Oct 05, 2015 | 5.680 | 6.400 | 5.650 | 6.190 | 109,546 | +0.60(+10.73%) |
Oct 02, 2015 | 5.250 | 5.630 | 5.220 | 5.590 | 58,902 | +0.27(+5.08%) |
Oct 01, 2015 | 5.660 | 6.010 | 5.120 | 5.320 | 82,629 | -0.30(-5.34%) |
Sep 30, 2015 | 5.600 | 5.690 | 5.320 | 5.620 | 48,928 | +0.10(+1.81%) |
Sep 29, 2015 | 5.750 | 5.750 | 5.280 | 5.520 | 92,271 | -0.21(-3.66%) |
Sep 28, 2015 | 5.900 | 5.910 | 5.700 | 5.730 | 52,706 | -0.31(-5.13%) |
Sep 25, 2015 | 5.880 | 6.040 | 5.685 | 6.040 | 54,008 | +0.22(+3.78%) |
Sep 24, 2015 | 5.710 | 5.955 | 5.570 | 5.820 | 114,360 | -0.05(-0.85%) |
Sep 23, 2015 | 5.990 | 6.130 | 5.800 | 5.870 | 49,447 | -0.10(-1.68%) |
Sep 22, 2015 | 6.020 | 6.100 | 5.880 | 5.970 | 75,868 | -0.18(-2.93%) |
Sep 21, 2015 | 6.120 | 6.490 | 6.040 | 6.150 | 37,582 | +0.10(+1.65%) |
Sep 18, 2015 | 6.220 | 6.330 | 6.020 | 6.050 | 34,639 | -0.29(-4.57%) |
Sep 17, 2015 | 6.200 | 6.400 | 6.120 | 6.340 | 25,895 | +0.11(+1.77%) |
Sep 16, 2015 | 6.370 | 6.520 | 6.200 | 6.230 | 38,976 | -0.16(-2.50%) |
Sep 15, 2015 | 6.060 | 6.420 | 6.020 | 6.390 | 27,215 | +0.37(+6.15%) |
Sep 14, 2015 | 6.310 | 6.310 | 5.970 | 6.020 | 51,298 | -0.31(-4.82%) |
Sep 11, 2015 | 6.280 | 6.380 | 6.250 | 6.325 | 19,768 | -0.01(-0.24%) |
Sep 10, 2015 | 6.740 | 6.870 | 6.260 | 6.340 | 69,489 | -0.35(-5.23%) |
Sep 09, 2015 | 6.710 | 7.005 | 6.670 | 6.690 | 37,877 | -0.01(-0.15%) |
Sep 08, 2015 | 6.370 | 6.860 | 6.290 | 6.700 | 45,309 | +0.47(+7.54%) |
Sep 04, 2015 | 6.280 | 6.230 | 6.230 | 6.230 | 25,600 | -0.15(-2.35%) |
Sep 03, 2015 | 6.190 | 6.440 | 6.180 | 6.380 | 49,422 | +0.18(+2.90%) |
Sep 02, 2015 | 6.160 | 6.270 | 5.870 | 6.200 | 55,164 | +0.06(+0.98%) |
Sep 01, 2015 | 6.150 | 6.430 | 6.040 | 6.140 | 35,987 | -0.26(-4.06%) |
Aug 31, 2015 | 6.330 | 6.539 | 6.240 | 6.400 | 53,818 | +0.01(+0.16%) |
Aug 28, 2015 | 5.990 | 6.480 | 5.990 | 6.390 | 57,642 | +0.28(+4.58%) |
Aug 27, 2015 | 5.930 | 6.190 | 5.800 | 6.110 | 73,953 | +0.22(+3.74%) |
Aug 26, 2015 | 5.920 | 6.000 | 5.440 | 5.890 | 146,465 | +0.16(+2.79%) |
Aug 25, 2015 | 6.030 | 6.030 | 5.500 | 5.730 | 141,872 | -0.04(-0.69%) |
Aug 24, 2015 | 5.940 | 6.000 | 5.550 | 5.770 | 100,001 | -0.34(-5.56%) |
Aug 21, 2015 | 6.510 | 6.670 | 6.070 | 6.110 | 101,095 | -0.53(-7.98%) |
Aug 20, 2015 | 6.700 | 6.890 | 6.600 | 6.640 | 110,171 | -0.14(-2.06%) |
Aug 19, 2015 | 7.090 | 7.120 | 6.670 | 6.780 | 77,060 | -0.39(-5.44%) |
Aug 18, 2015 | 7.150 | 7.488 | 7.080 | 7.170 | 88,936 | -0.02(-0.28%) |
Aug 17, 2015 | 6.740 | 7.340 | 6.620 | 7.190 | 121,799 | +0.45(+6.68%) |
Aug 14, 2015 | 6.710 | 6.810 | 6.440 | 6.740 | 55,342 | +0.01(+0.15%) |
Aug 13, 2015 | 6.930 | 6.960 | 6.630 | 6.730 | 74,939 | -0.22(-3.17%) |
Aug 12, 2015 | 6.950 | 7.080 | 6.740 | 6.950 | 106,275 | -0.09(-1.28%) |
Aug 11, 2015 | 6.980 | 7.190 | 6.920 | 7.040 | 112,410 | +0.06(+0.86%) |
Aug 10, 2015 | 6.700 | 7.120 | 6.640 | 6.980 | 142,839 | +0.33(+4.96%) |
Aug 07, 2015 | 6.890 | 7.060 | 6.600 | 6.650 | 109,776 | -0.23(-3.34%) |
Aug 06, 2015 | 5.950 | 7.030 | 5.750 | 6.880 | 278,082 | +0.91(+15.24%) |
Aug 05, 2015 | 6.180 | 6.300 | 5.960 | 5.970 | 134,676 | -0.22(-3.55%) |
Aug 04, 2015 | 6.000 | 6.270 | 6.000 | 6.190 | 68,116 | +0.23(+3.86%) |
Aug 03, 2015 | 6.070 | 6.260 | 5.850 | 5.960 | 79,482 | -0.36(-5.70%) |
Jul 31, 2015 | 6.030 | 6.320 | 5.940 | 6.320 | 71,767 | +0.29(+4.81%) |
Jul 30, 2015 | 6.180 | 6.460 | 5.930 | 6.030 | 88,371 | -0.19(-3.05%) |
Jul 29, 2015 | 5.970 | 6.366 | 5.850 | 6.220 | 48,562 | +0.24(+4.01%) |
Jul 28, 2015 | 5.860 | 6.308 | 5.800 | 5.980 | 114,539 | +0.18(+3.10%) |
Jul 27, 2015 | 6.130 | 6.220 | 5.700 | 5.800 | 97,927 | -0.34(-5.54%) |
Jul 24, 2015 | 6.380 | 6.380 | 6.010 | 6.140 | 146,002 | -0.25(-3.91%) |
Jul 23, 2015 | 5.930 | 6.460 | 5.880 | 6.390 | 165,392 | +0.40(+6.68%) |
Jul 22, 2015 | 6.050 | 6.070 | 5.610 | 5.990 | 183,457 | -0.13(-2.12%) |
Jul 21, 2015 | 6.160 | 6.400 | 6.050 | 6.120 | 90,593 | -0.07(-1.13%) |
Jul 20, 2015 | 6.370 | 6.580 | 6.160 | 6.190 | 115,709 | -0.15(-2.37%) |
Jul 17, 2015 | 6.540 | 6.540 | 6.160 | 6.340 | 171,628 | -0.17(-2.61%) |
Jul 16, 2015 | 6.570 | 6.680 | 6.420 | 6.510 | 255,260 | -0.03(-0.46%) |
Jul 15, 2015 | 6.600 | 6.600 | 6.300 | 6.540 | 81,581 | -0.08(-1.21%) |
Jul 14, 2015 | 7.050 | 7.060 | 6.520 | 6.620 | 216,424 | -0.40(-5.70%) |
Jul 13, 2015 | 6.700 | 7.140 | 6.410 | 7.020 | 219,684 | +0.40(+6.04%) |
Jul 10, 2015 | 6.560 | 6.650 | 6.390 | 6.620 | 90,028 | +0.12(+1.85%) |
Jul 09, 2015 | 6.720 | 6.958 | 6.340 | 6.500 | 153,409 | -0.10(-1.52%) |
Jul 08, 2015 | 7.140 | 7.220 | 6.531 | 6.600 | 222,229 | -0.61(-8.46%) |
Jul 07, 2015 | 6.920 | 7.240 | 6.582 | 7.210 | 152,252 | +0.27(+3.89%) |
Jul 06, 2015 | 7.590 | 7.934 | 6.840 | 6.940 | 186,532 | -0.60(-7.96%) |
Jul 02, 2015 | 7.780 | 7.540 | 7.540 | 7.540 | 75,800 | -0.25(-3.21%) |
Jul 01, 2015 | 7.810 | 8.100 | 7.640 | 7.790 | 125,687 | +0.15(+1.96%) |
Jun 30, 2015 | 7.730 | 8.178 | 7.460 | 7.640 | 109,516 | -0.02(-0.26%) |
Jun 29, 2015 | 8.210 | 8.232 | 7.650 | 7.660 | 96,692 | -0.61(-7.38%) |
Jun 26, 2015 | 8.260 | 8.450 | 8.100 | 8.270 | 1,835,915 | +0.04(+0.49%) |
Jun 25, 2015 | 8.190 | 8.420 | 7.900 | 8.230 | 119,150 | +0.05(+0.61%) |
Jun 24, 2015 | 8.200 | 8.368 | 8.050 | 8.180 | 62,839 | -0.06(-0.73%) |
Jun 23, 2015 | 8.230 | 8.458 | 8.050 | 8.240 | 94,255 | +0.03(+0.37%) |
Jun 22, 2015 | 8.350 | 8.632 | 8.010 | 8.210 | 98,252 | -0.12(-1.44%) |
Jun 19, 2015 | 8.070 | 8.450 | 7.920 | 8.330 | 200,451 | +0.33(+4.13%) |
Jun 18, 2015 | 8.040 | 8.080 | 7.750 | 8.000 | 178,598 | +0.05(+0.63%) |
Jun 17, 2015 | 8.030 | 8.110 | 7.880 | 7.950 | 156,031 | -0.08(-1.00%) |
Jun 16, 2015 | 7.830 | 8.150 | 7.610 | 8.030 | 156,106 | +0.15(+1.90%) |
Jun 15, 2015 | 8.190 | 8.190 | 7.810 | 7.880 | 175,783 | -0.41(-4.95%) |
Jun 12, 2015 | 8.070 | 8.430 | 8.070 | 8.290 | 111,717 | +0.20(+2.47%) |
Jun 11, 2015 | 8.110 | 8.230 | 7.870 | 8.090 | 112,764 | -0.01(-0.12%) |
Jun 10, 2015 | 8.080 | 8.240 | 8.020 | 8.100 | 126,768 | +0.07(+0.87%) |
Jun 09, 2015 | 8.250 | 8.330 | 8.020 | 8.030 | 93,819 | -0.15(-1.83%) |
Jun 08, 2015 | 8.510 | 8.510 | 8.160 | 8.180 | 105,684 | -0.36(-4.22%) |
Jun 05, 2015 | 8.660 | 8.700 | 8.340 | 8.540 | 166,727 | -0.09(-1.04%) |
Jun 04, 2015 | 8.290 | 8.660 | 8.120 | 8.630 | 159,358 | +0.25(+2.98%) |
Jun 03, 2015 | 8.160 | 8.430 | 8.000 | 8.380 | 173,322 | +0.25(+3.08%) |
Jun 02, 2015 | 7.940 | 8.330 | 7.930 | 8.130 | 129,028 | +0.29(+3.70%) |
Jun 01, 2015 | 7.840 | 8.110 | 7.600 | 7.840 | 157,961 | +0.09(+1.16%) |
May 29, 2015 | 7.950 | 8.040 | 7.610 | 7.750 | 138,768 | -0.16(-2.02%) |
May 28, 2015 | 8.220 | 8.252 | 7.850 | 7.910 | 120,922 | -0.37(-4.47%) |
May 27, 2015 | 8.240 | 8.440 | 8.140 | 8.280 | 94,362 | +0.06(+0.73%) |
May 26, 2015 | 8.340 | 8.390 | 8.020 | 8.220 | 153,333 | -0.19(-2.26%) |
May 22, 2015 | 8.430 | 8.410 | 8.410 | 8.410 | 102,700 | -0.07(-0.83%) |
May 21, 2015 | 8.200 | 8.570 | 8.030 | 8.480 | 124,297 | +0.30(+3.67%) |
May 20, 2015 | 8.340 | 8.430 | 8.020 | 8.180 | 98,192 | -0.13(-1.56%) |
May 19, 2015 | 8.520 | 8.658 | 8.120 | 8.310 | 331,787 | -0.24(-2.81%) |
May 18, 2015 | 8.400 | 8.784 | 8.260 | 8.550 | 284,678 | +0.14(+1.66%) |
May 15, 2015 | 7.900 | 8.560 | 7.761 | 8.410 | 260,187 | +0.48(+6.05%) |
May 14, 2015 | 7.820 | 7.980 | 7.641 | 7.930 | 234,261 | +0.18(+2.32%) |
May 13, 2015 | 8.100 | 8.100 | 7.550 | 7.750 | 351,069 | -0.31(-3.85%) |
May 12, 2015 | 8.530 | 8.550 | 8.030 | 8.060 | 252,855 | -0.57(-6.60%) |
May 11, 2015 | 8.920 | 9.060 | 8.570 | 8.630 | 149,114 | -0.25(-2.82%) |
May 08, 2015 | 9.070 | 9.070 | 8.810 | 8.880 | 139,009 | -0.07(-0.78%) |
May 07, 2015 | 9.080 | 9.240 | 8.900 | 8.950 | 116,223 | -0.20(-2.19%) |
May 06, 2015 | 9.540 | 9.540 | 9.090 | 9.150 | 88,027 | -0.35(-3.68%) |
May 05, 2015 | 9.840 | 9.970 | 9.474 | 9.500 | 138,014 | -0.35(-3.55%) |
May 04, 2015 | 9.880 | 10.05 | 9.760 | 9.850 | 124,936 | +0.00(+0.00%) |
May 01, 2015 | 9.940 | 10.13 | 9.770 | 9.850 | 81,897 | -0.06(-0.61%) |
Apr 30, 2015 | 10.02 | 10.10 | 9.780 | 9.910 | 102,061 | -0.24(-2.36%) |
Apr 29, 2015 | 10.03 | 10.24 | 9.950 | 10.15 | 86,395 | -0.01(-0.10%) |
Apr 28, 2015 | 9.860 | 10.20 | 9.690 | 10.16 | 113,790 | +0.31(+3.15%) |
Apr 27, 2015 | 9.820 | 10.05 | 9.680 | 9.850 | 127,248 | +0.09(+0.92%) |
Apr 24, 2015 | 9.660 | 9.990 | 9.545 | 9.760 | 115,582 | +0.07(+0.72%) |
Apr 23, 2015 | 9.600 | 9.830 | 9.550 | 9.690 | 130,776 | +0.08(+0.83%) |
Apr 22, 2015 | 9.580 | 9.990 | 9.500 | 9.610 | 106,518 | +0.00(+0.00%) |
Apr 21, 2015 | 9.750 | 9.846 | 9.530 | 9.610 | 87,145 | -0.12(-1.18%) |
Apr 20, 2015 | 9.780 | 9.820 | 9.520 | 9.725 | 119,673 | -0.03(-0.26%) |
Apr 17, 2015 | 9.260 | 9.760 | 9.170 | 9.750 | 166,099 | +0.36(+3.83%) |
Apr 16, 2015 | 9.520 | 9.610 | 9.370 | 9.390 | 74,708 | -0.20(-2.09%) |
Apr 15, 2015 | 8.830 | 9.690 | 8.820 | 9.590 | 84,601 | +0.76(+8.61%) |
Apr 14, 2015 | 8.920 | 8.960 | 8.750 | 8.830 | 88,200 | -0.07(-0.79%) |
Apr 13, 2015 | 8.790 | 8.970 | 8.700 | 8.900 | 106,101 | +0.11(+1.25%) |
Apr 10, 2015 | 9.160 | 9.220 | 8.750 | 8.790 | 141,369 | -0.33(-3.62%) |
Apr 09, 2015 | 9.150 | 9.360 | 9.020 | 9.120 | 66,315 | -0.10(-1.08%) |
Apr 08, 2015 | 9.320 | 9.495 | 9.160 | 9.220 | 66,559 | -0.14(-1.50%) |
Apr 07, 2015 | 9.570 | 9.640 | 9.320 | 9.360 | 71,541 | -0.20(-2.09%) |
Apr 06, 2015 | 9.590 | 9.720 | 9.450 | 9.560 | 67,900 | -0.10(-1.04%) |
Apr 02, 2015 | 9.540 | 9.660 | 9.660 | 9.660 | 46,000 | +0.08(+0.84%) |
Apr 01, 2015 | 9.680 | 9.780 | 9.490 | 9.580 | 65,610 | -0.15(-1.54%) |
Mar 31, 2015 | 9.960 | 9.970 | 9.565 | 9.730 | 64,970 | -0.36(-3.57%) |
Mar 30, 2015 | 9.480 | 10.28 | 9.480 | 10.09 | 137,738 | +0.62(+6.55%) |
Mar 27, 2015 | 9.590 | 9.690 | 9.400 | 9.470 | 78,703 | -0.16(-1.66%) |
Mar 26, 2015 | 9.480 | 9.700 | 9.390 | 9.630 | 100,955 | +0.09(+0.94%) |
Mar 25, 2015 | 9.740 | 9.880 | 9.410 | 9.540 | 106,822 | -0.26(-2.65%) |
Mar 24, 2015 | 9.730 | 9.870 | 9.460 | 9.800 | 122,244 | +0.04(+0.41%) |
Mar 23, 2015 | 9.440 | 9.820 | 9.280 | 9.760 | 151,243 | +0.29(+3.06%) |
Mar 20, 2015 | 9.050 | 9.500 | 8.960 | 9.470 | 250,565 | +0.46(+5.11%) |
Mar 19, 2015 | 9.240 | 9.305 | 9.000 | 9.010 | 134,492 | -0.24(-2.59%) |
Mar 18, 2015 | 9.210 | 9.390 | 9.030 | 9.250 | 95,610 | +0.04(+0.43%) |
Mar 17, 2015 | 9.320 | 9.350 | 9.150 | 9.210 | 236,333 | -0.12(-1.29%) |
Mar 16, 2015 | 9.300 | 9.436 | 9.120 | 9.330 | 94,209 | +0.08(+0.86%) |
Mar 13, 2015 | 9.570 | 9.570 | 9.230 | 9.250 | 184,116 | -0.34(-3.55%) |
Mar 12, 2015 | 9.350 | 9.700 | 9.220 | 9.590 | 313,221 | +0.35(+3.79%) |
Mar 11, 2015 | 9.000 | 9.390 | 8.741 | 9.240 | 615,406 | +0.15(+1.65%) |
Mar 10, 2015 | 9.920 | 9.920 | 8.370 | 9.090 | 503,745 | -1.00(-9.91%) |
Mar 09, 2015 | 11.07 | 11.07 | 10.01 | 10.09 | 297,014 | -0.92(-8.36%) |
Mar 06, 2015 | 11.66 | 11.66 | 10.95 | 11.01 | 211,570 | -0.69(-5.90%) |
Mar 05, 2015 | 11.42 | 11.75 | 11.39 | 11.70 | 59,450 | +0.31(+2.72%) |
Mar 04, 2015 | 11.64 | 11.64 | 11.32 | 11.39 | 101,195 | -0.25(-2.15%) |
Mar 03, 2015 | 11.87 | 12.04 | 11.60 | 11.64 | 53,130 | -0.26(-2.18%) |
Mar 02, 2015 | 11.75 | 12.36 | 11.66 | 11.90 | 71,885 | +0.15(+1.28%) |
Feb 27, 2015 | 11.75 | 11.90 | 11.54 | 11.75 | 140,013 | +0.03(+0.26%) |
Feb 26, 2015 | 11.55 | 11.73 | 11.44 | 11.72 | 43,567 | +0.17(+1.47%) |
Feb 25, 2015 | 11.38 | 11.58 | 11.19 | 11.55 | 65,468 | +0.21(+1.85%) |
Feb 24, 2015 | 11.40 | 11.63 | 11.27 | 11.34 | 117,466 | +0.05(+0.44%) |
Feb 23, 2015 | 11.30 | 11.41 | 11.16 | 11.29 | 91,663 | -0.07(-0.62%) |
Feb 20, 2015 | 11.50 | 11.52 | 11.22 | 11.36 | 75,859 | -0.13(-1.13%) |
Feb 19, 2015 | 11.43 | 11.60 | 11.43 | 11.49 | 48,294 | -0.02(-0.17%) |
Feb 18, 2015 | 11.40 | 11.65 | 11.38 | 11.51 | 76,411 | +0.05(+0.44%) |
Feb 17, 2015 | 11.55 | 11.64 | 11.27 | 11.46 | 111,573 | -0.08(-0.69%) |
Feb 13, 2015 | 11.57 | 11.54 | 11.54 | 11.54 | 62,900 | +0.10(+0.87%) |
Feb 12, 2015 | 11.62 | 11.91 | 11.33 | 11.44 | 41,275 | -0.12(-1.04%) |
Feb 11, 2015 | 11.41 | 11.63 | 11.21 | 11.56 | 89,623 | +0.12(+1.05%) |
Feb 10, 2015 | 11.59 | 11.59 | 11.26 | 11.44 | 42,340 | -0.05(-0.44%) |
Feb 09, 2015 | 11.75 | 11.89 | 11.38 | 11.49 | 63,083 | -0.28(-2.38%) |
Feb 06, 2015 | 11.83 | 12.01 | 11.73 | 11.77 | 58,589 | -0.04(-0.34%) |
Feb 05, 2015 | 11.50 | 12.05 | 11.43 | 11.81 | 92,816 | +0.29(+2.52%) |
Feb 04, 2015 | 11.67 | 11.83 | 11.45 | 11.52 | 51,203 | -0.18(-1.54%) |
Feb 03, 2015 | 11.37 | 11.90 | 11.36 | 11.70 | 153,088 | +0.36(+3.17%) |
Feb 02, 2015 | 11.00 | 11.37 | 10.91 | 11.34 | 78,199 | +0.40(+3.66%) |
Jan 30, 2015 | 11.22 | 11.43 | 10.93 | 10.94 | 70,952 | -0.31(-2.76%) |
Jan 29, 2015 | 11.16 | 11.36 | 10.98 | 11.25 | 74,810 | +0.16(+1.44%) |
Jan 28, 2015 | 11.33 | 11.50 | 11.06 | 11.09 | 153,520 | -0.13(-1.16%) |
Jan 27, 2015 | 11.18 | 11.50 | 10.95 | 11.22 | 53,759 | -0.17(-1.49%) |
Jan 26, 2015 | 11.19 | 11.72 | 11.05 | 11.39 | 95,953 | +0.20(+1.79%) |
Jan 23, 2015 | 11.38 | 11.38 | 10.88 | 11.19 | 115,859 | -0.11(-0.97%) |
Jan 22, 2015 | 10.71 | 11.32 | 10.50 | 11.30 | 122,017 | +0.67(+6.30%) |
Jan 21, 2015 | 10.36 | 10.69 | 10.22 | 10.63 | 107,111 | +0.27(+2.61%) |
Jan 20, 2015 | 10.60 | 10.60 | 10.21 | 10.36 | 78,976 | -0.19(-1.80%) |
Jan 16, 2015 | 10.15 | 10.60 | 10.00 | 10.55 | 104,796 | +0.37(+3.63%) |
Jan 15, 2015 | 10.52 | 10.55 | 10.08 | 10.18 | 94,769 | -0.29(-2.77%) |
Jan 14, 2015 | 10.58 | 10.76 | 10.23 | 10.47 | 101,545 | -0.31(-2.88%) |
Jan 13, 2015 | 11.08 | 11.21 | 10.54 | 10.78 | 92,736 | -0.18(-1.64%) |
Jan 12, 2015 | 11.36 | 11.36 | 10.76 | 10.96 | 116,071 | -0.43(-3.78%) |
Jan 09, 2015 | 12.04 | 12.70 | 11.36 | 11.39 | 149,580 | -0.61(-5.08%) |
Jan 08, 2015 | 11.85 | 12.03 | 11.65 | 12.00 | 87,278 | +0.27(+2.30%) |
Jan 07, 2015 | 12.08 | 12.16 | 11.51 | 11.73 | 77,695 | -0.27(-2.25%) |
Jan 06, 2015 | 12.49 | 12.54 | 11.75 | 12.00 | 124,180 | -0.44(-3.54%) |
Jan 05, 2015 | 12.42 | 12.94 | 12.37 | 12.44 | 174,287 | -0.16(-1.27%) |