Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.450 | 5.505 | 5.505 | 5.505 | 2,761,269 | +0.01(+0.22%) |
Dec 30, 2015 | 5.548 | 5.590 | 5.401 | 5.493 | 4,852,521 | -0.25(-4.35%) |
Dec 29, 2015 | 5.804 | 5.850 | 5.651 | 5.743 | 2,133,128 | -0.05(-0.95%) |
Dec 28, 2015 | 5.779 | 5.816 | 5.676 | 5.798 | 4,049,991 | +0.02(+0.32%) |
Dec 24, 2015 | 5.786 | 5.779 | 5.779 | 5.779 | 565,737 | -0.01(-0.21%) |
Dec 23, 2015 | 5.645 | 5.798 | 5.645 | 5.792 | 2,609,558 | +0.17(+3.04%) |
Dec 22, 2015 | 5.529 | 5.639 | 5.493 | 5.621 | 3,642,854 | +0.09(+1.65%) |
Dec 21, 2015 | 5.779 | 5.804 | 5.469 | 5.529 | 4,462,292 | -0.24(-4.12%) |
Dec 18, 2015 | 5.682 | 5.907 | 5.682 | 5.767 | 6,712,705 | -0.15(-2.47%) |
Dec 17, 2015 | 6.029 | 6.060 | 5.843 | 5.914 | 4,163,745 | -0.13(-2.22%) |
Dec 16, 2015 | 5.737 | 6.084 | 5.718 | 6.048 | 4,379,390 | +0.20(+3.44%) |
Dec 15, 2015 | 5.932 | 5.999 | 5.810 | 5.847 | 4,750,416 | +0.01(+0.10%) |
Dec 14, 2015 | 5.676 | 5.856 | 5.676 | 5.840 | 4,700,464 | +0.09(+1.59%) |
Dec 11, 2015 | 5.761 | 5.810 | 5.712 | 5.749 | 4,014,157 | -0.14(-2.38%) |
Dec 10, 2015 | 5.932 | 6.008 | 5.865 | 5.889 | 2,559,270 | -0.06(-1.02%) |
Dec 09, 2015 | 6.023 | 6.133 | 5.926 | 5.950 | 4,558,121 | +0.11(+1.88%) |
Dec 08, 2015 | 5.761 | 5.871 | 5.706 | 5.840 | 4,405,907 | -0.03(-0.52%) |
Dec 07, 2015 | 6.011 | 6.023 | 5.804 | 5.871 | 3,504,056 | +0.00(+0.00%) |
Dec 04, 2015 | 5.932 | 5.987 | 5.837 | 5.871 | 3,579,719 | -0.12(-1.93%) |
Dec 03, 2015 | 6.060 | 6.151 | 5.944 | 5.987 | 5,252,984 | +0.13(+2.29%) |
Dec 02, 2015 | 5.834 | 5.907 | 5.749 | 5.853 | 3,782,648 | +0.07(+1.16%) |
Dec 01, 2015 | 5.779 | 5.843 | 5.731 | 5.786 | 3,149,216 | +0.09(+1.64%) |
Nov 30, 2015 | 5.820 | 5.880 | 5.686 | 5.692 | 5,884,044 | -0.31(-5.16%) |
Nov 27, 2015 | 6.208 | 6.211 | 5.977 | 6.002 | 4,112,233 | -0.10(-1.59%) |
Nov 25, 2015 | 6.220 | 6.099 | 6.099 | 6.099 | 3,006,205 | -0.30(-4.74%) |
Nov 24, 2015 | 6.499 | 6.524 | 6.366 | 6.402 | 2,330,459 | -0.01(-0.19%) |
Nov 23, 2015 | 6.566 | 6.596 | 6.384 | 6.414 | 2,375,744 | -0.08(-1.31%) |
Nov 20, 2015 | 6.548 | 6.639 | 6.487 | 6.499 | 2,291,535 | -0.03(-0.46%) |
Nov 19, 2015 | 6.402 | 6.536 | 6.384 | 6.530 | 3,906,162 | +0.21(+3.36%) |
Nov 18, 2015 | 6.275 | 6.323 | 6.214 | 6.317 | 2,929,901 | +0.16(+2.66%) |
Nov 17, 2015 | 6.214 | 6.241 | 6.099 | 6.153 | 4,786,359 | +0.04(+0.70%) |
Nov 16, 2015 | 5.923 | 6.111 | 5.902 | 6.111 | 3,627,166 | +0.18(+3.07%) |
Nov 13, 2015 | 6.123 | 6.163 | 5.923 | 5.929 | 3,369,577 | -0.32(-5.05%) |
Nov 12, 2015 | 6.226 | 6.354 | 6.108 | 6.244 | 4,000,349 | -0.16(-2.46%) |
Nov 11, 2015 | 6.433 | 6.481 | 6.293 | 6.402 | 6,083,798 | +0.18(+2.83%) |
Nov 10, 2015 | 6.129 | 6.281 | 6.032 | 6.226 | 4,050,196 | +0.01(+0.10%) |
Nov 09, 2015 | 6.208 | 6.299 | 6.190 | 6.220 | 4,086,239 | -0.19(-3.03%) |
Nov 06, 2015 | 6.238 | 6.426 | 6.166 | 6.414 | 5,242,515 | +0.14(+2.22%) |
Nov 05, 2015 | 6.402 | 6.487 | 6.238 | 6.275 | 5,510,727 | -0.29(-4.35%) |
Nov 04, 2015 | 6.712 | 6.736 | 6.539 | 6.560 | 6,212,836 | -0.08(-1.28%) |
Nov 03, 2015 | 6.475 | 6.712 | 6.469 | 6.645 | 5,141,969 | +0.31(+4.85%) |
Nov 02, 2015 | 6.301 | 6.374 | 6.265 | 6.338 | 3,826,351 | +0.06(+0.97%) |
Oct 30, 2015 | 6.138 | 6.289 | 6.089 | 6.277 | 6,742,828 | +0.18(+2.98%) |
Oct 29, 2015 | 6.017 | 6.174 | 5.968 | 6.095 | 4,049,880 | +0.13(+2.13%) |
Oct 28, 2015 | 6.005 | 6.083 | 5.892 | 5.968 | 4,306,680 | -0.07(-1.10%) |
Oct 27, 2015 | 6.168 | 6.192 | 5.992 | 6.035 | 3,533,868 | -0.19(-3.02%) |
Oct 26, 2015 | 6.217 | 6.314 | 6.150 | 6.223 | 3,977,042 | +0.27(+4.48%) |
Oct 23, 2015 | 5.956 | 6.005 | 5.871 | 5.956 | 5,116,844 | +0.01(+0.10%) |
Oct 22, 2015 | 5.805 | 5.968 | 5.786 | 5.950 | 3,570,254 | +0.21(+3.59%) |
Oct 21, 2015 | 5.726 | 5.802 | 5.647 | 5.744 | 4,026,718 | -0.06(-1.04%) |
Oct 20, 2015 | 5.799 | 5.892 | 5.726 | 5.805 | 3,667,668 | -0.04(-0.73%) |
Oct 19, 2015 | 5.774 | 5.871 | 5.738 | 5.847 | 3,160,438 | -0.11(-1.83%) |
Oct 16, 2015 | 5.950 | 5.986 | 5.811 | 5.956 | 4,624,121 | -0.08(-1.31%) |
Oct 15, 2015 | 5.938 | 6.041 | 5.829 | 6.035 | 3,980,795 | +0.06(+1.01%) |
Oct 14, 2015 | 5.980 | 6.144 | 5.944 | 5.974 | 4,165,170 | -0.02(-0.30%) |
Oct 13, 2015 | 6.217 | 6.268 | 5.980 | 5.992 | 6,108,225 | -0.27(-4.35%) |
Oct 12, 2015 | 6.356 | 6.465 | 6.256 | 6.265 | 3,760,821 | -0.07(-1.05%) |
Oct 09, 2015 | 6.277 | 6.380 | 6.241 | 6.332 | 4,528,864 | +0.05(+0.77%) |
Oct 08, 2015 | 6.150 | 6.286 | 6.071 | 6.283 | 4,773,602 | +0.15(+2.47%) |
Oct 07, 2015 | 6.138 | 6.356 | 6.041 | 6.132 | 4,437,815 | +0.07(+1.10%) |
Oct 06, 2015 | 5.956 | 6.065 | 5.944 | 6.065 | 4,566,029 | +0.12(+1.93%) |
Oct 05, 2015 | 5.938 | 5.986 | 5.895 | 5.950 | 4,806,369 | +0.14(+2.40%) |
Oct 02, 2015 | 5.532 | 5.823 | 5.496 | 5.811 | 5,241,978 | +0.22(+4.01%) |
Oct 01, 2015 | 5.611 | 5.623 | 5.490 | 5.586 | 5,092,537 | +0.07(+1.28%) |
Sep 30, 2015 | 5.636 | 5.649 | 5.461 | 5.516 | 5,830,271 | +0.06(+1.11%) |
Sep 29, 2015 | 5.292 | 5.473 | 5.268 | 5.455 | 3,846,548 | +0.14(+2.61%) |
Sep 28, 2015 | 5.516 | 5.516 | 5.304 | 5.316 | 6,922,573 | -0.24(-4.24%) |
Sep 25, 2015 | 5.612 | 5.624 | 5.455 | 5.552 | 4,813,212 | +0.01(+0.11%) |
Sep 24, 2015 | 5.256 | 5.564 | 5.232 | 5.546 | 7,153,599 | +0.02(+0.44%) |
Sep 23, 2015 | 5.745 | 5.783 | 5.516 | 5.522 | 5,217,501 | -0.31(-5.28%) |
Sep 22, 2015 | 5.854 | 5.890 | 5.727 | 5.830 | 6,401,223 | -0.22(-3.60%) |
Sep 21, 2015 | 6.168 | 6.174 | 6.017 | 6.047 | 3,966,436 | -0.10(-1.67%) |
Sep 18, 2015 | 6.295 | 6.337 | 6.114 | 6.150 | 6,359,951 | -0.29(-4.50%) |
Sep 17, 2015 | 6.325 | 6.573 | 6.295 | 6.440 | 4,665,335 | -0.03(-0.47%) |
Sep 16, 2015 | 6.355 | 6.518 | 6.337 | 6.470 | 5,593,968 | +0.16(+2.59%) |
Sep 15, 2015 | 6.392 | 6.422 | 6.271 | 6.307 | 9,914,913 | -0.05(-0.76%) |
Sep 14, 2015 | 6.216 | 6.410 | 6.147 | 6.355 | 5,540,596 | +0.19(+3.14%) |
Sep 11, 2015 | 6.241 | 6.262 | 6.126 | 6.162 | 3,479,211 | -0.11(-1.83%) |
Sep 10, 2015 | 6.162 | 6.325 | 6.105 | 6.277 | 5,208,007 | -0.05(-0.86%) |
Sep 09, 2015 | 6.518 | 6.633 | 6.319 | 6.331 | 3,423,073 | -0.03(-0.47%) |
Sep 08, 2015 | 6.476 | 6.524 | 6.337 | 6.361 | 3,945,696 | +0.04(+0.67%) |
Sep 04, 2015 | 6.367 | 6.319 | 6.319 | 6.319 | 7,139,166 | -0.19(-2.97%) |
Sep 03, 2015 | 6.452 | 6.573 | 6.431 | 6.512 | 5,338,315 | -0.01(-0.09%) |
Sep 02, 2015 | 6.500 | 6.573 | 6.410 | 6.518 | 5,876,448 | +0.05(+0.75%) |
Sep 01, 2015 | 6.494 | 6.555 | 6.373 | 6.470 | 6,632,065 | -0.23(-3.38%) |
Aug 31, 2015 | 6.558 | 6.703 | 6.432 | 6.697 | 6,457,693 | -0.04(-0.54%) |
Aug 28, 2015 | 6.805 | 6.919 | 6.684 | 6.733 | 4,445,266 | -0.19(-2.70%) |
Aug 27, 2015 | 6.751 | 6.937 | 6.739 | 6.919 | 5,500,575 | +0.25(+3.79%) |
Aug 26, 2015 | 6.540 | 6.672 | 6.396 | 6.666 | 5,146,369 | +0.25(+3.84%) |
Aug 25, 2015 | 6.684 | 6.703 | 6.414 | 6.420 | 6,708,109 | +0.03(+0.47%) |
Aug 24, 2015 | 6.348 | 6.660 | 6.239 | 6.390 | 8,540,549 | -0.38(-5.60%) |
Aug 21, 2015 | 6.889 | 6.931 | 6.769 | 6.769 | 5,002,214 | -0.17(-2.51%) |
Aug 20, 2015 | 6.973 | 7.027 | 6.889 | 6.943 | 4,369,223 | -0.07(-1.03%) |
Aug 19, 2015 | 7.124 | 7.166 | 6.907 | 7.015 | 4,094,472 | -0.23(-3.24%) |
Aug 18, 2015 | 6.961 | 7.334 | 6.907 | 7.250 | 7,498,902 | +0.26(+3.70%) |
Aug 17, 2015 | 6.943 | 7.021 | 6.918 | 6.991 | 4,459,742 | -0.01(-0.17%) |
Aug 14, 2015 | 7.070 | 7.070 | 6.973 | 7.003 | 4,343,440 | +0.02(+0.26%) |
Aug 13, 2015 | 7.094 | 7.100 | 6.920 | 6.985 | 4,733,118 | -0.13(-1.86%) |
Aug 12, 2015 | 7.268 | 7.280 | 7.058 | 7.118 | 7,144,435 | -0.28(-3.74%) |
Aug 11, 2015 | 7.551 | 7.557 | 7.298 | 7.394 | 6,202,285 | -0.32(-4.13%) |
Aug 10, 2015 | 7.214 | 7.737 | 7.208 | 7.713 | 7,713,563 | +0.55(+7.64%) |
Aug 07, 2015 | 7.316 | 7.400 | 7.160 | 7.166 | 4,099,823 | -0.23(-3.09%) |
Aug 06, 2015 | 7.515 | 7.584 | 7.334 | 7.394 | 5,232,232 | -0.21(-2.77%) |
Aug 05, 2015 | 7.473 | 7.629 | 7.449 | 7.605 | 6,670,736 | +0.20(+2.68%) |
Aug 04, 2015 | 7.605 | 7.644 | 7.352 | 7.406 | 7,678,540 | -0.20(-2.61%) |
Aug 03, 2015 | 7.767 | 7.792 | 7.557 | 7.605 | 6,508,699 | -0.20(-2.60%) |
Jul 31, 2015 | 7.856 | 8.000 | 7.736 | 7.808 | 10,603,272 | -0.04(-0.46%) |
Jul 30, 2015 | 8.162 | 8.180 | 7.574 | 7.844 | 28,743,732 | -0.14(-1.80%) |
Jul 29, 2015 | 7.730 | 8.150 | 7.718 | 7.988 | 7,130,495 | +0.63(+8.56%) |
Jul 28, 2015 | 7.335 | 7.388 | 7.179 | 7.359 | 5,465,460 | +0.02(+0.25%) |
Jul 27, 2015 | 7.353 | 7.424 | 7.268 | 7.340 | 3,634,115 | -0.04(-0.57%) |
Jul 24, 2015 | 7.490 | 7.496 | 7.332 | 7.382 | 3,892,174 | -0.20(-2.61%) |
Jul 23, 2015 | 7.544 | 7.688 | 7.481 | 7.580 | 5,668,535 | -0.05(-0.71%) |
Jul 22, 2015 | 7.916 | 7.916 | 7.616 | 7.634 | 8,201,464 | -0.44(-5.49%) |
Jul 21, 2015 | 8.096 | 8.132 | 8.036 | 8.078 | 3,452,487 | +0.01(+0.15%) |
Jul 20, 2015 | 8.120 | 8.120 | 8.018 | 8.066 | 3,334,039 | -0.06(-0.74%) |
Jul 17, 2015 | 8.306 | 8.312 | 8.096 | 8.126 | 2,825,918 | -0.20(-2.45%) |
Jul 16, 2015 | 8.384 | 8.402 | 8.204 | 8.330 | 3,712,652 | +0.07(+0.80%) |
Jul 15, 2015 | 8.168 | 8.336 | 8.156 | 8.264 | 2,472,008 | -0.02(-0.29%) |
Jul 14, 2015 | 8.264 | 8.393 | 8.219 | 8.288 | 2,926,635 | +0.01(+0.07%) |
Jul 13, 2015 | 8.174 | 8.300 | 8.132 | 8.282 | 2,701,219 | +0.12(+1.47%) |
Jul 10, 2015 | 8.132 | 8.174 | 8.024 | 8.162 | 6,045,865 | +0.10(+1.19%) |
Jul 09, 2015 | 8.216 | 8.246 | 8.012 | 8.066 | 5,126,942 | -0.02(-0.30%) |
Jul 08, 2015 | 8.174 | 8.264 | 8.084 | 8.090 | 3,338,104 | -0.22(-2.67%) |
Jul 07, 2015 | 8.348 | 8.366 | 8.198 | 8.312 | 3,983,259 | -0.14(-1.63%) |
Jul 06, 2015 | 8.342 | 8.450 | 8.342 | 8.450 | 2,641,074 | -0.13(-1.54%) |
Jul 02, 2015 | 8.510 | 8.582 | 8.582 | 8.582 | 2,498,189 | +0.20(+2.36%) |
Jul 01, 2015 | 8.420 | 8.432 | 8.336 | 8.384 | 4,053,363 | +0.03(+0.36%) |
Jun 30, 2015 | 8.324 | 8.420 | 8.264 | 8.354 | 3,980,418 | +0.14(+1.75%) |
Jun 29, 2015 | 8.294 | 8.300 | 8.162 | 8.210 | 3,266,191 | -0.28(-3.25%) |
Jun 26, 2015 | 8.354 | 8.600 | 8.330 | 8.486 | 3,191,868 | +0.18(+2.17%) |
Jun 25, 2015 | 8.396 | 8.522 | 8.300 | 8.306 | 4,163,245 | -0.01(-0.14%) |
Jun 24, 2015 | 8.192 | 8.366 | 8.156 | 8.318 | 8,171,197 | +0.15(+1.84%) |
Jun 23, 2015 | 8.204 | 8.204 | 8.084 | 8.168 | 6,255,450 | -0.05(-0.58%) |
Jun 22, 2015 | 8.324 | 8.378 | 8.204 | 8.216 | 4,235,973 | -0.01(-0.07%) |
Jun 19, 2015 | 8.468 | 8.492 | 8.204 | 8.222 | 9,320,154 | -0.35(-4.13%) |
Jun 18, 2015 | 8.372 | 8.618 | 8.324 | 8.576 | 6,862,795 | +0.17(+2.00%) |
Jun 17, 2015 | 8.192 | 8.474 | 8.162 | 8.408 | 5,556,665 | +0.18(+2.19%) |
Jun 16, 2015 | 8.114 | 8.340 | 8.072 | 8.228 | 6,586,844 | +0.12(+1.48%) |
Jun 15, 2015 | 7.970 | 8.204 | 7.946 | 8.108 | 5,622,333 | +0.01(+0.15%) |
Jun 12, 2015 | 8.036 | 8.096 | 7.904 | 8.096 | 3,584,046 | +0.02(+0.22%) |
Jun 11, 2015 | 8.120 | 8.180 | 8.060 | 8.078 | 6,502,544 | -0.17(-2.04%) |
Jun 10, 2015 | 8.420 | 8.450 | 8.246 | 8.246 | 4,908,897 | +0.13(+1.63%) |
Jun 09, 2015 | 8.150 | 8.150 | 8.042 | 8.114 | 10,545,314 | -0.06(-0.73%) |
Jun 08, 2015 | 8.288 | 8.288 | 8.039 | 8.174 | 8,164,795 | -0.05(-0.66%) |
Jun 05, 2015 | 8.270 | 8.294 | 8.198 | 8.228 | 7,515,026 | -0.19(-2.21%) |
Jun 04, 2015 | 8.570 | 8.642 | 8.402 | 8.414 | 4,389,101 | -0.19(-2.16%) |
Jun 03, 2015 | 8.636 | 8.702 | 8.588 | 8.600 | 2,426,503 | -0.01(-0.14%) |
Jun 02, 2015 | 8.528 | 8.660 | 8.510 | 8.612 | 2,739,841 | +0.19(+2.21%) |
Jun 01, 2015 | 8.486 | 8.522 | 8.402 | 8.426 | 3,230,076 | -0.01(-0.14%) |
May 29, 2015 | 8.384 | 8.474 | 8.306 | 8.438 | 5,039,883 | +0.04(+0.50%) |
May 28, 2015 | 8.342 | 8.402 | 8.264 | 8.396 | 3,881,939 | -0.03(-0.36%) |
May 27, 2015 | 8.318 | 8.444 | 8.288 | 8.426 | 5,367,015 | +0.07(+0.79%) |
May 26, 2015 | 8.582 | 8.600 | 8.345 | 8.360 | 6,323,735 | -0.28(-3.19%) |
May 22, 2015 | 8.843 | 8.636 | 8.636 | 8.636 | 5,744,397 | -0.17(-1.89%) |
May 21, 2015 | 8.867 | 8.891 | 8.772 | 8.802 | 4,890,056 | -0.12(-1.33%) |
May 20, 2015 | 9.021 | 9.027 | 8.909 | 8.920 | 8,683,214 | -0.20(-2.21%) |
May 19, 2015 | 9.146 | 9.146 | 9.022 | 9.122 | 4,617,739 | -0.12(-1.28%) |
May 18, 2015 | 9.436 | 9.448 | 9.199 | 9.240 | 3,588,637 | -0.24(-2.50%) |
May 15, 2015 | 9.323 | 9.531 | 9.252 | 9.478 | 3,806,003 | +0.11(+1.14%) |
May 14, 2015 | 9.140 | 9.383 | 9.110 | 9.371 | 3,850,536 | +0.33(+3.67%) |
May 13, 2015 | 9.086 | 9.104 | 8.932 | 9.039 | 5,388,854 | +0.03(+0.33%) |
May 12, 2015 | 9.116 | 9.116 | 8.974 | 9.009 | 10,246,177 | -0.11(-1.17%) |
May 11, 2015 | 9.347 | 9.383 | 9.116 | 9.116 | 3,577,932 | -0.24(-2.60%) |
May 08, 2015 | 9.288 | 9.398 | 9.187 | 9.359 | 3,354,052 | +0.20(+2.13%) |
May 07, 2015 | 9.264 | 9.300 | 9.140 | 9.163 | 3,216,108 | -0.11(-1.15%) |
May 06, 2015 | 9.389 | 9.427 | 9.080 | 9.270 | 4,850,614 | +0.01(+0.06%) |
May 05, 2015 | 9.483 | 9.561 | 9.229 | 9.264 | 5,543,103 | -0.37(-3.87%) |
May 04, 2015 | 9.578 | 9.679 | 9.436 | 9.638 | 5,494,559 | -0.03(-0.31%) |
May 01, 2015 | 9.827 | 9.827 | 9.555 | 9.667 | 2,206,227 | -0.07(-0.67%) |
Apr 30, 2015 | 9.898 | 9.922 | 9.652 | 9.732 | 5,113,023 | -0.23(-2.32%) |
Apr 29, 2015 | 9.804 | 10.07 | 9.732 | 9.964 | 11,012,234 | +0.04(+0.36%) |
Apr 28, 2015 | 9.709 | 9.993 | 9.632 | 9.928 | 32,236,892 | +0.14(+1.39%) |
Apr 27, 2015 | 9.738 | 9.934 | 9.685 | 9.792 | 3,760,569 | +0.14(+1.47%) |
Apr 24, 2015 | 9.531 | 9.667 | 9.489 | 9.649 | 2,957,097 | +0.08(+0.81%) |
Apr 23, 2015 | 9.543 | 9.703 | 9.469 | 9.572 | 2,388,083 | -0.08(-0.86%) |
Apr 22, 2015 | 9.418 | 9.685 | 9.389 | 9.655 | 3,558,064 | +0.36(+3.89%) |
Apr 21, 2015 | 9.383 | 9.466 | 9.294 | 9.294 | 1,484,157 | -0.03(-0.32%) |
Apr 20, 2015 | 9.116 | 9.389 | 9.110 | 9.323 | 2,731,684 | +0.22(+2.41%) |
Apr 17, 2015 | 9.039 | 9.163 | 8.992 | 9.104 | 4,090,323 | +0.00(+0.00%) |
Apr 16, 2015 | 8.938 | 9.246 | 8.897 | 9.104 | 6,216,496 | +0.23(+2.61%) |
Apr 15, 2015 | 8.914 | 8.989 | 8.873 | 8.873 | 7,525,371 | -0.01(-0.07%) |
Apr 14, 2015 | 8.903 | 8.938 | 8.784 | 8.879 | 2,602,719 | -0.01(-0.07%) |
Apr 13, 2015 | 8.986 | 8.997 | 8.808 | 8.885 | 3,668,828 | -0.09(-0.99%) |
Apr 10, 2015 | 9.009 | 9.101 | 8.950 | 8.974 | 3,993,525 | -0.09(-0.95%) |
Apr 09, 2015 | 9.167 | 9.267 | 9.024 | 9.060 | 4,748,996 | +0.04(+0.46%) |
Apr 08, 2015 | 8.947 | 9.113 | 8.853 | 9.018 | 6,709,983 | +0.27(+3.12%) |
Apr 07, 2015 | 9.107 | 9.107 | 8.734 | 8.746 | 6,387,267 | -0.33(-3.66%) |
Apr 06, 2015 | 9.350 | 9.392 | 9.036 | 9.078 | 5,108,220 | -0.11(-1.16%) |
Apr 02, 2015 | 9.214 | 9.184 | 9.184 | 9.184 | 5,196,608 | +0.11(+1.17%) |
Apr 01, 2015 | 9.190 | 9.279 | 9.024 | 9.078 | 4,521,889 | +0.02(+0.20%) |
Mar 31, 2015 | 9.060 | 9.149 | 8.944 | 9.060 | 4,415,366 | +0.05(+0.59%) |
Mar 30, 2015 | 8.781 | 9.078 | 8.752 | 9.007 | 4,048,247 | +0.30(+3.47%) |
Mar 27, 2015 | 8.924 | 8.965 | 8.645 | 8.704 | 5,943,490 | -0.23(-2.59%) |
Mar 26, 2015 | 9.279 | 9.368 | 8.921 | 8.936 | 5,741,288 | -0.39(-4.19%) |
Mar 25, 2015 | 9.623 | 9.682 | 9.315 | 9.327 | 3,159,367 | -0.19(-1.99%) |
Mar 24, 2015 | 9.445 | 9.528 | 9.333 | 9.516 | 3,863,034 | +0.27(+2.88%) |
Mar 23, 2015 | 9.173 | 9.255 | 9.090 | 9.250 | 2,842,115 | +0.15(+1.69%) |
Mar 20, 2015 | 9.380 | 9.380 | 9.072 | 9.095 | 4,859,733 | -0.04(-0.45%) |
Mar 19, 2015 | 9.617 | 9.694 | 9.030 | 9.137 | 5,638,029 | -0.65(-6.60%) |
Mar 18, 2015 | 9.540 | 9.913 | 9.528 | 9.783 | 4,024,568 | +0.24(+2.48%) |
Mar 17, 2015 | 9.190 | 9.564 | 9.161 | 9.546 | 2,732,527 | +0.30(+3.27%) |
Mar 16, 2015 | 9.392 | 9.433 | 9.220 | 9.244 | 2,697,159 | -0.01(-0.06%) |
Mar 13, 2015 | 9.232 | 9.285 | 9.113 | 9.250 | 3,200,674 | -0.13(-1.39%) |
Mar 12, 2015 | 9.516 | 9.629 | 9.250 | 9.380 | 5,115,506 | +0.11(+1.15%) |
Mar 11, 2015 | 9.291 | 9.333 | 9.072 | 9.273 | 4,273,951 | -0.01(-0.13%) |
Mar 10, 2015 | 9.333 | 9.391 | 9.220 | 9.285 | 5,137,820 | -0.07(-0.70%) |
Mar 09, 2015 | 9.617 | 9.629 | 9.338 | 9.350 | 4,003,227 | -0.36(-3.66%) |
Mar 06, 2015 | 9.907 | 9.922 | 9.664 | 9.706 | 2,031,356 | -0.31(-3.08%) |
Mar 05, 2015 | 10.03 | 10.10 | 9.925 | 10.01 | 2,731,027 | -0.10(-1.00%) |
Mar 04, 2015 | 10.35 | 10.56 | 10.03 | 10.11 | 3,136,221 | -0.45(-4.26%) |
Mar 03, 2015 | 10.67 | 10.86 | 10.54 | 10.56 | 3,790,362 | -0.15(-1.44%) |
Mar 02, 2015 | 10.97 | 10.97 | 10.71 | 10.72 | 1,679,299 | -0.27(-2.43%) |
Feb 27, 2015 | 10.86 | 11.15 | 10.78 | 10.99 | 2,336,542 | +0.20(+1.87%) |
Feb 26, 2015 | 11.10 | 11.12 | 10.75 | 10.78 | 2,107,610 | -0.24(-2.20%) |
Feb 25, 2015 | 11.26 | 11.32 | 10.99 | 11.03 | 3,013,106 | -0.12(-1.12%) |
Feb 24, 2015 | 11.04 | 11.26 | 10.80 | 11.15 | 3,689,404 | +0.24(+2.17%) |
Feb 23, 2015 | 11.02 | 11.14 | 10.86 | 10.91 | 3,285,060 | -0.21(-1.92%) |
Feb 20, 2015 | 11.16 | 11.18 | 11.01 | 11.13 | 1,564,583 | -0.05(-0.48%) |
Feb 19, 2015 | 11.23 | 11.29 | 11.12 | 11.18 | 845,913 | -0.11(-0.95%) |
Feb 18, 2015 | 11.28 | 11.38 | 11.17 | 11.29 | 1,714,862 | +0.00(+0.00%) |
Feb 17, 2015 | 11.32 | 11.33 | 11.11 | 11.29 | 1,192,944 | +0.06(+0.53%) |
Feb 13, 2015 | 10.81 | 11.23 | 11.23 | 11.23 | 3,395,886 | +0.30(+2.77%) |
Feb 12, 2015 | 10.61 | 10.93 | 10.61 | 10.93 | 6,806,896 | +0.41(+3.89%) |
Feb 11, 2015 | 10.29 | 10.55 | 10.29 | 10.52 | 1,767,969 | -0.11(-1.02%) |
Feb 10, 2015 | 10.81 | 10.84 | 10.59 | 10.63 | 1,967,046 | -0.07(-0.69%) |
Feb 09, 2015 | 10.65 | 10.78 | 10.64 | 10.70 | 2,681,110 | +0.00(+0.00%) |
Feb 06, 2015 | 10.64 | 10.79 | 10.55 | 10.70 | 2,516,186 | -0.35(-3.20%) |
Feb 05, 2015 | 10.65 | 11.05 | 10.62 | 11.05 | 2,617,437 | +0.27(+2.48%) |
Feb 04, 2015 | 10.72 | 10.92 | 10.71 | 10.79 | 6,801,083 | -0.18(-1.66%) |
Feb 03, 2015 | 10.94 | 11.04 | 10.89 | 10.97 | 11,342,998 | +0.10(+0.94%) |
Feb 02, 2015 | 10.68 | 10.87 | 10.64 | 10.87 | 2,109,568 | +0.36(+3.42%) |
Jan 30, 2015 | 10.64 | 10.71 | 10.43 | 10.51 | 3,122,476 | -0.72(-6.44%) |
Jan 29, 2015 | 11.16 | 11.26 | 10.99 | 11.23 | 2,233,509 | +0.10(+0.87%) |
Jan 28, 2015 | 11.09 | 11.32 | 11.02 | 11.13 | 1,667,086 | -0.03(-0.31%) |
Jan 27, 2015 | 11.10 | 11.27 | 11.00 | 11.17 | 2,833,469 | -0.02(-0.20%) |
Jan 26, 2015 | 11.14 | 11.22 | 11.11 | 11.19 | 2,041,139 | -0.17(-1.45%) |
Jan 23, 2015 | 11.40 | 11.43 | 11.33 | 11.36 | 1,615,488 | -0.06(-0.55%) |
Jan 22, 2015 | 11.68 | 11.70 | 11.33 | 11.42 | 4,027,585 | -0.13(-1.14%) |
Jan 21, 2015 | 11.32 | 11.55 | 11.26 | 11.55 | 3,173,665 | +0.42(+3.74%) |
Jan 20, 2015 | 10.90 | 11.16 | 10.85 | 11.13 | 2,586,154 | +0.30(+2.73%) |
Jan 16, 2015 | 10.82 | 11.00 | 10.75 | 10.84 | 2,582,119 | +0.22(+2.09%) |
Jan 15, 2015 | 10.75 | 10.77 | 10.57 | 10.61 | 2,469,393 | +0.10(+0.98%) |
Jan 14, 2015 | 10.47 | 10.65 | 10.38 | 10.51 | 2,529,054 | +0.22(+2.10%) |
Jan 13, 2015 | 10.08 | 10.41 | 10.04 | 10.30 | 1,980,768 | +0.28(+2.79%) |
Jan 12, 2015 | 9.857 | 10.06 | 9.737 | 10.02 | 2,370,735 | +0.02(+0.17%) |
Jan 09, 2015 | 9.994 | 10.11 | 9.948 | 9.999 | 1,796,789 | +0.01(+0.06%) |
Jan 08, 2015 | 9.920 | 10.12 | 9.880 | 9.994 | 2,049,586 | +0.15(+1.50%) |
Jan 07, 2015 | 9.880 | 9.977 | 9.777 | 9.846 | 1,394,543 | +0.23(+2.37%) |
Jan 06, 2015 | 9.686 | 9.766 | 9.555 | 9.618 | 1,927,532 | +0.05(+0.48%) |
Jan 05, 2015 | 9.481 | 9.689 | 9.481 | 9.572 | 1,572,676 | -0.20(-2.04%) |