Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.595 | 4.670 | 4.481 | 4.623 | 522,615 | +0.15(+3.39%) |
Sep 29, 2015 | 4.472 | 4.474 | 4.389 | 4.472 | 385,217 | +0.08(+1.72%) |
Sep 28, 2015 | 4.509 | 4.509 | 4.329 | 4.396 | 512,813 | -0.17(-3.73%) |
Sep 25, 2015 | 4.680 | 4.689 | 4.500 | 4.566 | 314,345 | -0.04(-0.82%) |
Sep 24, 2015 | 4.472 | 4.633 | 4.301 | 4.604 | 1,109,993 | +0.09(+2.10%) |
Sep 23, 2015 | 4.765 | 4.775 | 4.491 | 4.509 | 709,026 | -0.23(-4.80%) |
Sep 22, 2015 | 4.851 | 4.851 | 4.689 | 4.737 | 1,030,830 | -0.19(-3.85%) |
Sep 21, 2015 | 5.087 | 5.125 | 4.832 | 4.926 | 521,236 | -0.12(-2.44%) |
Sep 18, 2015 | 5.106 | 5.192 | 5.002 | 5.049 | 386,414 | -0.09(-1.84%) |
Sep 17, 2015 | 5.087 | 5.229 | 5.030 | 5.144 | 206,741 | +0.01(+0.18%) |
Sep 16, 2015 | 5.068 | 5.173 | 5.068 | 5.135 | 576,944 | +0.09(+1.88%) |
Sep 15, 2015 | 5.059 | 5.097 | 4.983 | 5.040 | 808,898 | +0.00(+0.00%) |
Sep 14, 2015 | 4.851 | 5.144 | 4.784 | 5.040 | 626,050 | +0.17(+3.50%) |
Sep 11, 2015 | 4.851 | 4.898 | 4.737 | 4.869 | 538,991 | -0.04(-0.77%) |
Sep 10, 2015 | 4.689 | 4.936 | 4.566 | 4.907 | 597,478 | +0.02(+0.39%) |
Sep 09, 2015 | 5.059 | 5.059 | 4.851 | 4.888 | 311,457 | -0.16(-3.19%) |
Sep 08, 2015 | 5.182 | 5.239 | 5.012 | 5.049 | 338,071 | -0.04(-0.74%) |
Sep 04, 2015 | 5.192 | 5.087 | 5.087 | 5.087 | 268,851 | -0.15(-2.89%) |
Sep 03, 2015 | 5.135 | 5.272 | 5.078 | 5.239 | 345,931 | +0.13(+2.60%) |
Sep 02, 2015 | 5.315 | 5.315 | 5.059 | 5.106 | 462,760 | -0.06(-1.10%) |
Sep 01, 2015 | 5.106 | 5.259 | 5.106 | 5.163 | 539,127 | -0.07(-1.27%) |
Aug 31, 2015 | 5.163 | 5.267 | 5.021 | 5.229 | 379,049 | +0.03(+0.55%) |
Aug 28, 2015 | 5.286 | 5.362 | 5.144 | 5.201 | 360,536 | +0.04(+0.73%) |
Aug 27, 2015 | 4.983 | 5.173 | 4.983 | 5.163 | 724,100 | +0.26(+5.21%) |
Aug 26, 2015 | 4.822 | 4.907 | 4.746 | 4.907 | 1,652,019 | +0.19(+4.02%) |
Aug 25, 2015 | 5.002 | 5.059 | 4.652 | 4.718 | 2,238,952 | -0.11(-2.35%) |
Aug 24, 2015 | 4.670 | 4.869 | 4.509 | 4.832 | 1,518,778 | -0.07(-1.35%) |
Aug 21, 2015 | 4.945 | 4.993 | 4.865 | 4.898 | 655,894 | -0.11(-2.27%) |
Aug 20, 2015 | 4.945 | 5.040 | 4.888 | 5.012 | 585,535 | +0.05(+0.95%) |
Aug 19, 2015 | 4.993 | 5.002 | 4.841 | 4.964 | 1,255,202 | -0.08(-1.50%) |
Aug 18, 2015 | 4.803 | 5.059 | 4.775 | 5.040 | 936,499 | +0.07(+1.33%) |
Aug 17, 2015 | 5.068 | 5.192 | 4.969 | 4.974 | 1,145,835 | -0.12(-2.42%) |
Aug 14, 2015 | 5.068 | 5.158 | 4.974 | 5.097 | 1,474,461 | -0.29(-5.45%) |
Aug 13, 2015 | 5.684 | 5.722 | 5.324 | 5.391 | 1,586,310 | -0.38(-6.57%) |
Aug 12, 2015 | 5.684 | 5.769 | 5.575 | 5.769 | 516,420 | -0.01(-0.16%) |
Aug 11, 2015 | 5.788 | 5.836 | 5.732 | 5.779 | 398,460 | -0.13(-2.24%) |
Aug 10, 2015 | 5.750 | 5.931 | 5.750 | 5.912 | 604,063 | +0.19(+3.31%) |
Aug 07, 2015 | 5.788 | 5.897 | 5.713 | 5.722 | 278,874 | -0.09(-1.47%) |
Aug 06, 2015 | 5.845 | 5.978 | 5.779 | 5.807 | 446,927 | -0.09(-1.61%) |
Aug 05, 2015 | 5.912 | 6.006 | 5.845 | 5.902 | 303,395 | +0.03(+0.48%) |
Aug 04, 2015 | 5.817 | 5.912 | 5.769 | 5.874 | 470,004 | +0.10(+1.81%) |
Aug 03, 2015 | 5.883 | 5.883 | 5.741 | 5.769 | 400,954 | -0.10(-1.77%) |
Jul 31, 2015 | 5.902 | 5.940 | 5.798 | 5.874 | 461,402 | +0.03(+0.49%) |
Jul 30, 2015 | 5.921 | 5.921 | 5.755 | 5.845 | 381,482 | -0.14(-2.37%) |
Jul 29, 2015 | 5.760 | 6.035 | 5.732 | 5.987 | 706,793 | +0.27(+4.64%) |
Jul 28, 2015 | 5.665 | 5.741 | 5.627 | 5.722 | 891,695 | +0.14(+2.55%) |
Jul 27, 2015 | 5.807 | 5.845 | 5.528 | 5.580 | 683,007 | -0.22(-3.76%) |
Jul 24, 2015 | 6.016 | 6.016 | 5.732 | 5.798 | 940,050 | -0.26(-4.23%) |
Jul 23, 2015 | 6.234 | 6.281 | 5.978 | 6.054 | 511,537 | -0.20(-3.18%) |
Jul 22, 2015 | 6.480 | 6.480 | 6.243 | 6.253 | 270,083 | -0.25(-3.79%) |
Jul 21, 2015 | 6.452 | 6.603 | 6.452 | 6.499 | 583,477 | +0.08(+1.18%) |
Jul 20, 2015 | 6.499 | 6.570 | 6.423 | 6.423 | 657,227 | -0.19(-2.87%) |
Jul 17, 2015 | 6.669 | 6.916 | 6.471 | 6.613 | 809,080 | +0.20(+3.10%) |
Jul 16, 2015 | 6.508 | 6.613 | 6.376 | 6.414 | 340,230 | -0.09(-1.31%) |
Jul 15, 2015 | 6.622 | 6.698 | 6.385 | 6.499 | 606,140 | -0.14(-2.14%) |
Jul 14, 2015 | 6.707 | 6.731 | 6.632 | 6.641 | 536,846 | -0.09(-1.41%) |
Jul 13, 2015 | 6.660 | 6.802 | 6.641 | 6.736 | 543,456 | +0.19(+2.89%) |
Jul 10, 2015 | 6.414 | 6.594 | 6.376 | 6.546 | 711,168 | +0.28(+4.54%) |
Jul 09, 2015 | 6.186 | 6.328 | 6.129 | 6.262 | 784,719 | +0.16(+2.64%) |
Jul 08, 2015 | 6.129 | 6.243 | 6.039 | 6.101 | 562,661 | -0.10(-1.68%) |
Jul 07, 2015 | 6.253 | 6.300 | 6.082 | 6.205 | 839,384 | -0.10(-1.65%) |
Jul 06, 2015 | 6.594 | 6.594 | 6.234 | 6.309 | 514,620 | -0.36(-5.40%) |
Jul 02, 2015 | 6.527 | 6.669 | 6.669 | 6.669 | 668,697 | +0.16(+2.47%) |
Jul 01, 2015 | 6.679 | 6.887 | 6.489 | 6.508 | 961,751 | -0.16(-2.41%) |
Jun 30, 2015 | 6.584 | 6.726 | 6.508 | 6.669 | 870,436 | +0.15(+2.33%) |
Jun 29, 2015 | 6.707 | 6.735 | 6.480 | 6.518 | 501,426 | -0.26(-3.78%) |
Jun 26, 2015 | 6.736 | 6.821 | 6.688 | 6.774 | 277,622 | +0.03(+0.42%) |
Jun 25, 2015 | 6.878 | 6.878 | 6.707 | 6.745 | 299,996 | -0.09(-1.39%) |
Jun 24, 2015 | 6.887 | 6.958 | 6.830 | 6.840 | 359,100 | -0.08(-1.10%) |
Jun 23, 2015 | 6.973 | 7.077 | 6.878 | 6.916 | 413,832 | -0.05(-0.68%) |
Jun 22, 2015 | 6.944 | 7.048 | 6.906 | 6.963 | 638,787 | +0.11(+1.66%) |
Jun 19, 2015 | 6.859 | 6.878 | 6.840 | 6.849 | 620,067 | -0.07(-0.96%) |
Jun 18, 2015 | 6.906 | 6.973 | 6.878 | 6.916 | 662,351 | -0.01(-0.14%) |
Jun 17, 2015 | 6.830 | 6.930 | 6.745 | 6.925 | 538,620 | +0.09(+1.25%) |
Jun 16, 2015 | 6.916 | 7.029 | 6.774 | 6.840 | 522,249 | -0.08(-1.10%) |
Jun 15, 2015 | 7.086 | 7.086 | 6.868 | 6.916 | 438,502 | -0.21(-2.93%) |
Jun 12, 2015 | 7.153 | 7.257 | 7.110 | 7.124 | 585,780 | -0.03(-0.40%) |
Jun 11, 2015 | 7.266 | 7.276 | 7.039 | 7.153 | 753,601 | -0.14(-1.95%) |
Jun 10, 2015 | 7.408 | 7.446 | 7.276 | 7.295 | 1,223,781 | -0.02(-0.26%) |
Jun 09, 2015 | 7.446 | 7.494 | 7.247 | 7.314 | 626,846 | -0.11(-1.53%) |
Jun 08, 2015 | 7.418 | 7.465 | 7.408 | 7.427 | 740,315 | -0.01(-0.13%) |
Jun 05, 2015 | 7.475 | 7.475 | 7.370 | 7.437 | 615,012 | -0.08(-1.01%) |
Jun 04, 2015 | 7.607 | 7.607 | 7.484 | 7.513 | 642,186 | -0.13(-1.73%) |
Jun 03, 2015 | 7.702 | 7.712 | 7.541 | 7.645 | 1,324,903 | -0.08(-0.98%) |
Jun 02, 2015 | 7.892 | 7.920 | 7.683 | 7.721 | 1,084,044 | -0.17(-2.16%) |
Jun 01, 2015 | 8.015 | 8.048 | 7.787 | 7.892 | 998,830 | -0.09(-1.07%) |
May 29, 2015 | 8.147 | 8.346 | 7.920 | 7.977 | 1,407,060 | -0.17(-2.09%) |
May 28, 2015 | 7.996 | 8.147 | 7.873 | 8.147 | 1,186,877 | +0.12(+1.53%) |
May 27, 2015 | 7.835 | 8.081 | 7.645 | 8.024 | 1,077,974 | +0.19(+2.42%) |
May 26, 2015 | 8.214 | 8.214 | 7.806 | 7.835 | 1,298,133 | -0.31(-3.84%) |
May 22, 2015 | 8.166 | 8.147 | 8.147 | 8.147 | 1,589,990 | -0.05(-0.58%) |
May 21, 2015 | 8.233 | 8.270 | 8.119 | 8.195 | 597,355 | -0.07(-0.80%) |
May 20, 2015 | 8.450 | 8.450 | 8.204 | 8.261 | 1,718,831 | -0.19(-2.24%) |
May 19, 2015 | 9.095 | 9.095 | 8.422 | 8.450 | 2,141,757 | -0.66(-7.28%) |
May 18, 2015 | 9.275 | 9.294 | 8.915 | 9.114 | 876,970 | -0.16(-1.74%) |
May 15, 2015 | 8.640 | 9.332 | 8.640 | 9.275 | 1,690,320 | +0.79(+9.26%) |
May 14, 2015 | 8.375 | 8.583 | 8.318 | 8.488 | 1,724,776 | +0.12(+1.47%) |
May 13, 2015 | 8.593 | 8.649 | 8.356 | 8.365 | 1,572,947 | -0.24(-2.75%) |
May 12, 2015 | 8.526 | 8.659 | 8.488 | 8.602 | 973,893 | +0.07(+0.78%) |
May 11, 2015 | 8.697 | 8.915 | 8.536 | 8.536 | 1,720,030 | -0.19(-2.17%) |
May 08, 2015 | 9.057 | 9.152 | 8.716 | 8.725 | 1,869,245 | -0.26(-2.85%) |
May 07, 2015 | 8.981 | 9.142 | 8.867 | 8.981 | 1,612,309 | -0.03(-0.32%) |
May 06, 2015 | 9.104 | 9.275 | 8.924 | 9.009 | 669,848 | -0.08(-0.83%) |
May 05, 2015 | 8.972 | 9.123 | 8.953 | 9.085 | 851,126 | +0.13(+1.48%) |
May 04, 2015 | 9.170 | 9.170 | 8.896 | 8.953 | 673,086 | -0.14(-1.56%) |
May 01, 2015 | 9.142 | 9.199 | 9.047 | 9.095 | 343,546 | +0.03(+0.31%) |
Apr 30, 2015 | 9.208 | 9.298 | 9.009 | 9.066 | 1,602,159 | -0.11(-1.24%) |
Apr 29, 2015 | 9.379 | 9.379 | 9.161 | 9.180 | 1,273,677 | -0.28(-3.00%) |
Apr 28, 2015 | 9.493 | 9.587 | 9.398 | 9.464 | 1,098,294 | -0.03(-0.30%) |
Apr 27, 2015 | 9.256 | 9.616 | 9.227 | 9.493 | 1,233,817 | +0.27(+2.87%) |
Apr 24, 2015 | 9.047 | 9.313 | 9.019 | 9.227 | 1,235,846 | +0.23(+2.53%) |
Apr 23, 2015 | 8.697 | 9.095 | 8.668 | 9.000 | 889,669 | +0.29(+3.37%) |
Apr 22, 2015 | 8.668 | 8.773 | 8.593 | 8.706 | 365,678 | +0.04(+0.44%) |
Apr 21, 2015 | 8.583 | 8.706 | 8.536 | 8.668 | 594,620 | +0.09(+1.11%) |
Apr 20, 2015 | 8.574 | 8.649 | 8.507 | 8.574 | 491,888 | +0.06(+0.67%) |
Apr 17, 2015 | 8.706 | 8.716 | 8.507 | 8.517 | 947,631 | -0.25(-2.81%) |
Apr 16, 2015 | 8.517 | 8.834 | 8.517 | 8.763 | 828,008 | +0.28(+3.35%) |
Apr 15, 2015 | 8.697 | 8.773 | 8.469 | 8.479 | 1,219,445 | -0.14(-1.65%) |
Apr 14, 2015 | 8.602 | 8.659 | 8.469 | 8.621 | 649,582 | +0.07(+0.78%) |
Apr 13, 2015 | 8.545 | 8.744 | 8.498 | 8.555 | 1,113,181 | +0.00(+0.00%) |
Apr 10, 2015 | 8.545 | 8.725 | 8.413 | 8.555 | 951,979 | +0.00(+0.00%) |
Apr 09, 2015 | 8.176 | 8.588 | 8.176 | 8.555 | 1,217,581 | +0.41(+5.00%) |
Apr 08, 2015 | 8.176 | 8.233 | 8.128 | 8.147 | 704,957 | +0.03(+0.35%) |
Apr 07, 2015 | 8.147 | 8.233 | 8.081 | 8.119 | 801,618 | -0.07(-0.81%) |
Apr 06, 2015 | 8.242 | 8.337 | 8.176 | 8.185 | 1,040,867 | +0.01(+0.12%) |
Apr 02, 2015 | 8.119 | 8.176 | 8.176 | 8.176 | 691,603 | +0.22(+2.74%) |
Apr 01, 2015 | 7.626 | 7.976 | 7.579 | 7.958 | 2,242,316 | +0.32(+4.22%) |
Mar 31, 2015 | 7.816 | 7.920 | 7.617 | 7.636 | 1,840,683 | -0.23(-2.89%) |
Mar 30, 2015 | 8.053 | 8.138 | 7.854 | 7.863 | 1,263,391 | -0.17(-2.12%) |
Mar 27, 2015 | 8.081 | 8.138 | 8.015 | 8.034 | 838,639 | -0.05(-0.59%) |
Mar 26, 2015 | 8.346 | 8.394 | 8.024 | 8.081 | 1,451,273 | -0.29(-3.51%) |
Mar 25, 2015 | 8.507 | 8.612 | 8.346 | 8.375 | 1,340,169 | -0.06(-0.67%) |
Mar 24, 2015 | 8.384 | 8.479 | 8.327 | 8.432 | 972,748 | +0.08(+0.91%) |
Mar 23, 2015 | 8.574 | 8.716 | 8.327 | 8.356 | 912,249 | -0.15(-1.78%) |
Mar 20, 2015 | 8.252 | 8.915 | 8.252 | 8.507 | 1,874,018 | +0.27(+3.34%) |
Mar 19, 2015 | 8.223 | 8.403 | 8.176 | 8.233 | 1,074,236 | -0.01(-0.12%) |
Mar 18, 2015 | 8.261 | 8.526 | 7.967 | 8.242 | 2,096,496 | +0.37(+4.69%) |
Mar 17, 2015 | 7.768 | 8.119 | 7.636 | 7.873 | 3,263,809 | +0.04(+0.48%) |
Mar 16, 2015 | 7.816 | 8.072 | 7.768 | 7.835 | 1,674,041 | -0.21(-2.59%) |
Mar 13, 2015 | 8.223 | 8.270 | 7.892 | 8.043 | 1,683,417 | -0.25(-2.97%) |
Mar 12, 2015 | 8.432 | 8.545 | 8.233 | 8.289 | 1,615,702 | -0.20(-2.34%) |
Mar 11, 2015 | 8.593 | 8.640 | 8.394 | 8.488 | 857,578 | -0.08(-0.88%) |
Mar 10, 2015 | 8.754 | 9.019 | 8.517 | 8.564 | 1,296,029 | -0.24(-2.69%) |
Mar 09, 2015 | 9.256 | 9.257 | 8.782 | 8.801 | 1,288,277 | -0.48(-5.20%) |
Mar 06, 2015 | 9.587 | 9.606 | 9.180 | 9.284 | 960,301 | -0.35(-3.64%) |
Mar 05, 2015 | 9.796 | 9.838 | 9.625 | 9.635 | 860,966 | -0.11(-1.17%) |
Mar 04, 2015 | 9.777 | 9.890 | 9.701 | 9.748 | 375,476 | -0.14(-1.44%) |
Mar 03, 2015 | 9.530 | 9.938 | 9.474 | 9.890 | 528,668 | +0.31(+3.26%) |
Mar 02, 2015 | 9.995 | 10.05 | 9.549 | 9.578 | 1,013,270 | -0.44(-4.35%) |
Feb 27, 2015 | 10.09 | 10.11 | 9.985 | 10.01 | 305,017 | -0.07(-0.66%) |
Feb 26, 2015 | 9.947 | 10.10 | 9.947 | 10.08 | 643,300 | +0.08(+0.76%) |
Feb 25, 2015 | 9.957 | 10.06 | 9.957 | 10.00 | 566,486 | -0.04(-0.38%) |
Feb 24, 2015 | 10.10 | 10.10 | 9.966 | 10.04 | 592,026 | -0.03(-0.28%) |
Feb 23, 2015 | 9.938 | 10.07 | 9.909 | 10.07 | 621,699 | +0.08(+0.76%) |
Feb 20, 2015 | 9.985 | 10.08 | 9.900 | 9.995 | 798,723 | -0.03(-0.28%) |
Feb 19, 2015 | 9.928 | 10.10 | 9.900 | 10.02 | 541,566 | +0.01(+0.09%) |
Feb 18, 2015 | 9.985 | 10.05 | 9.980 | 10.01 | 289,484 | +0.08(+0.76%) |
Feb 17, 2015 | 10.03 | 10.18 | 9.928 | 9.938 | 645,997 | -0.20(-1.96%) |
Feb 13, 2015 | 10.07 | 10.14 | 10.14 | 10.14 | 536,119 | +0.09(+0.94%) |
Feb 12, 2015 | 10.01 | 10.10 | 9.957 | 10.04 | 808,771 | +0.10(+1.05%) |
Feb 11, 2015 | 10.00 | 10.00 | 9.843 | 9.938 | 916,680 | -0.09(-0.94%) |
Feb 10, 2015 | 10.14 | 10.14 | 9.957 | 10.03 | 799,055 | -0.02(-0.19%) |
Feb 09, 2015 | 10.06 | 10.25 | 9.957 | 10.05 | 1,426,594 | -0.20(-1.94%) |
Feb 06, 2015 | 10.46 | 10.55 | 10.20 | 10.25 | 642,083 | -0.22(-2.08%) |
Feb 05, 2015 | 10.33 | 10.51 | 10.17 | 10.47 | 360,255 | +0.16(+1.56%) |
Feb 04, 2015 | 10.20 | 10.38 | 10.19 | 10.31 | 528,870 | +0.02(+0.18%) |
Feb 03, 2015 | 10.02 | 10.35 | 10.02 | 10.29 | 672,951 | +0.31(+3.13%) |
Feb 02, 2015 | 9.834 | 10.04 | 9.834 | 9.976 | 1,133,900 | +0.15(+1.54%) |
Jan 30, 2015 | 9.909 | 10.06 | 9.805 | 9.824 | 850,416 | -0.37(-3.62%) |
Jan 29, 2015 | 10.25 | 10.36 | 10.17 | 10.19 | 445,972 | -0.09(-0.92%) |
Jan 28, 2015 | 10.41 | 10.49 | 10.24 | 10.29 | 515,025 | -0.07(-0.64%) |
Jan 27, 2015 | 10.29 | 10.40 | 10.27 | 10.35 | 861,915 | -0.08(-0.73%) |
Jan 26, 2015 | 10.35 | 10.47 | 10.35 | 10.43 | 815,565 | +0.00(+0.00%) |
Jan 23, 2015 | 10.80 | 10.80 | 10.36 | 10.43 | 393,861 | -0.37(-3.42%) |
Jan 22, 2015 | 10.48 | 10.82 | 10.45 | 10.80 | 675,621 | +0.39(+3.73%) |
Jan 21, 2015 | 10.41 | 10.53 | 10.36 | 10.41 | 292,704 | -0.01(-0.09%) |
Jan 20, 2015 | 10.51 | 10.54 | 10.39 | 10.42 | 771,186 | -0.07(-0.63%) |
Jan 16, 2015 | 10.23 | 10.53 | 10.23 | 10.49 | 515,755 | +0.19(+1.84%) |
Jan 15, 2015 | 10.47 | 10.51 | 10.29 | 10.30 | 231,675 | -0.15(-1.45%) |
Jan 14, 2015 | 10.43 | 10.56 | 10.32 | 10.45 | 377,454 | -0.10(-0.99%) |
Jan 13, 2015 | 10.64 | 10.85 | 10.53 | 10.55 | 651,061 | -0.01(-0.09%) |
Jan 12, 2015 | 10.27 | 10.62 | 10.09 | 10.56 | 695,695 | +0.26(+2.48%) |
Jan 09, 2015 | 10.57 | 10.64 | 10.29 | 10.31 | 670,397 | -0.24(-2.25%) |
Jan 08, 2015 | 10.58 | 10.71 | 10.53 | 10.54 | 688,047 | +0.06(+0.54%) |
Jan 07, 2015 | 10.56 | 10.61 | 10.42 | 10.49 | 493,111 | +0.03(+0.27%) |
Jan 06, 2015 | 10.79 | 10.79 | 10.44 | 10.46 | 610,877 | -0.26(-2.39%) |
Jan 05, 2015 | 11.18 | 11.18 | 10.66 | 10.71 | 507,556 | -0.48(-4.31%) |
Jan 02, 2015 | 11.25 | 11.38 | 11.08 | 11.20 | 427,801 | -0.15(-1.34%) |
Dec 31, 2014 | 11.25 | 11.35 | 11.35 | 11.35 | 369,340 | +0.15(+1.35%) |
Dec 30, 2014 | 11.04 | 11.30 | 11.04 | 11.20 | 309,303 | +0.12(+1.11%) |
Dec 29, 2014 | 11.06 | 11.20 | 10.95 | 11.07 | 302,499 | +0.05(+0.43%) |
Dec 26, 2014 | 11.13 | 11.36 | 11.03 | 11.03 | 340,575 | -0.14(-1.27%) |
Dec 24, 2014 | 10.96 | 11.17 | 11.17 | 11.17 | 204,567 | +0.27(+2.52%) |
Dec 23, 2014 | 10.71 | 11.06 | 10.60 | 10.89 | 335,214 | +0.19(+1.77%) |
Dec 22, 2014 | 10.92 | 11.02 | 10.65 | 10.71 | 245,112 | -0.13(-1.22%) |
Dec 19, 2014 | 10.41 | 10.91 | 10.41 | 10.84 | 848,609 | +0.18(+1.69%) |
Dec 18, 2014 | 10.40 | 10.75 | 10.40 | 10.66 | 622,238 | +0.38(+3.69%) |
Dec 17, 2014 | 10.16 | 10.42 | 10.12 | 10.28 | 1,047,206 | +0.24(+2.36%) |
Dec 16, 2014 | 10.14 | 10.29 | 10.02 | 10.04 | 747,483 | -0.18(-1.76%) |
Dec 15, 2014 | 10.45 | 10.47 | 10.17 | 10.22 | 728,862 | -0.17(-1.64%) |
Dec 12, 2014 | 10.42 | 10.42 | 10.32 | 10.39 | 585,096 | -0.05(-0.45%) |
Dec 11, 2014 | 10.52 | 10.54 | 10.40 | 10.44 | 471,545 | +0.02(+0.18%) |
Dec 10, 2014 | 10.61 | 10.69 | 10.42 | 10.42 | 802,849 | -0.18(-1.70%) |
Dec 09, 2014 | 10.88 | 10.89 | 10.55 | 10.60 | 942,643 | -0.42(-3.78%) |
Dec 08, 2014 | 11.26 | 11.30 | 10.89 | 11.02 | 365,593 | -0.23(-2.02%) |
Dec 05, 2014 | 11.06 | 11.25 | 10.98 | 11.25 | 358,127 | +0.24(+2.15%) |
Dec 04, 2014 | 11.07 | 11.10 | 10.97 | 11.01 | 313,246 | -0.11(-1.02%) |
Dec 03, 2014 | 11.13 | 11.32 | 11.08 | 11.12 | 229,532 | -0.02(-0.17%) |
Dec 02, 2014 | 11.25 | 11.38 | 11.13 | 11.14 | 304,890 | -0.07(-0.59%) |
Dec 01, 2014 | 11.27 | 11.37 | 11.16 | 11.21 | 615,923 | -0.07(-0.59%) |
Nov 28, 2014 | 11.32 | 11.50 | 11.25 | 11.27 | 1,074,023 | +0.21(+1.88%) |
Nov 26, 2014 | 11.37 | 11.07 | 11.07 | 11.07 | 423,702 | -0.24(-2.10%) |
Nov 25, 2014 | 11.41 | 11.52 | 11.28 | 11.30 | 459,264 | -0.22(-1.89%) |
Nov 24, 2014 | 11.61 | 11.66 | 11.32 | 11.52 | 434,447 | -0.11(-0.98%) |
Nov 21, 2014 | 11.37 | 11.67 | 11.37 | 11.63 | 836,804 | +0.46(+4.16%) |
Nov 20, 2014 | 11.20 | 11.27 | 11.07 | 11.17 | 664,191 | -0.02(-0.17%) |
Nov 19, 2014 | 10.89 | 11.19 | 10.89 | 11.19 | 778,214 | +0.20(+1.81%) |
Nov 18, 2014 | 10.82 | 11.03 | 10.63 | 10.99 | 1,930,174 | +0.27(+2.56%) |
Nov 17, 2014 | 10.91 | 11.10 | 10.71 | 10.71 | 657,573 | -0.17(-1.57%) |
Nov 14, 2014 | 11.10 | 11.10 | 10.86 | 10.89 | 761,532 | -0.44(-3.85%) |
Nov 13, 2014 | 11.54 | 11.62 | 11.28 | 11.32 | 460,652 | -0.14(-1.24%) |
Nov 12, 2014 | 11.37 | 11.67 | 11.29 | 11.46 | 604,542 | +0.09(+0.83%) |
Nov 11, 2014 | 11.40 | 11.45 | 11.29 | 11.37 | 371,516 | -0.05(-0.41%) |
Nov 10, 2014 | 11.52 | 11.66 | 11.35 | 11.42 | 458,749 | +0.02(+0.17%) |
Nov 07, 2014 | 11.25 | 11.44 | 11.18 | 11.40 | 481,413 | +0.11(+1.01%) |
Nov 06, 2014 | 11.55 | 11.55 | 11.15 | 11.28 | 435,365 | -0.28(-2.46%) |
Nov 05, 2014 | 11.63 | 11.65 | 11.49 | 11.57 | 348,878 | -0.09(-0.73%) |
Nov 04, 2014 | 11.53 | 11.65 | 11.43 | 11.65 | 323,893 | +0.15(+1.32%) |
Nov 03, 2014 | 11.49 | 11.58 | 11.38 | 11.50 | 184,305 | -0.06(-0.49%) |
Oct 31, 2014 | 11.57 | 11.61 | 11.31 | 11.56 | 275,424 | +0.20(+1.75%) |
Oct 30, 2014 | 11.03 | 11.37 | 10.91 | 11.36 | 284,713 | +0.44(+3.99%) |
Oct 29, 2014 | 11.05 | 11.09 | 10.86 | 10.92 | 315,250 | -0.07(-0.60%) |
Oct 28, 2014 | 10.72 | 10.99 | 10.63 | 10.99 | 462,509 | +0.36(+3.39%) |
Oct 27, 2014 | 10.70 | 11.08 | 11.08 | 10.63 | 690,365 | -0.45(-4.10%) |
Oct 24, 2014 | 10.88 | 11.08 | 10.80 | 11.08 | 366,680 | +0.22(+2.01%) |
Oct 23, 2014 | 10.92 | 11.06 | 10.78 | 10.87 | 526,280 | -0.01(-0.09%) |
Oct 22, 2014 | 10.82 | 10.99 | 10.80 | 10.88 | 488,776 | +0.04(+0.35%) |
Oct 21, 2014 | 10.68 | 11.04 | 10.67 | 10.84 | 523,765 | +0.18(+1.69%) |
Oct 20, 2014 | 10.52 | 10.67 | 10.46 | 10.66 | 445,574 | +0.09(+0.90%) |
Oct 17, 2014 | 10.83 | 10.89 | 10.50 | 10.56 | 466,876 | -0.13(-1.24%) |
Oct 16, 2014 | 10.52 | 10.89 | 10.43 | 10.70 | 770,583 | -0.05(-0.44%) |
Oct 15, 2014 | 10.55 | 10.83 | 10.52 | 10.74 | 842,652 | -0.13(-1.22%) |
Oct 14, 2014 | 10.66 | 10.99 | 10.59 | 10.88 | 711,579 | +0.30(+2.87%) |
Oct 13, 2014 | 10.47 | 10.80 | 10.47 | 10.57 | 793,416 | +0.16(+1.55%) |
Oct 10, 2014 | 10.75 | 10.78 | 10.51 | 10.41 | 1,217,404 | -0.41(-3.77%) |
Oct 09, 2014 | 10.90 | 10.90 | 10.67 | 10.82 | 974,347 | -0.05(-0.44%) |
Oct 08, 2014 | 11.09 | 11.09 | 10.69 | 10.87 | 908,497 | -0.18(-1.63%) |
Oct 07, 2014 | 11.06 | 11.17 | 10.92 | 11.05 | 526,042 | -0.02(-0.17%) |
Oct 06, 2014 | 10.91 | 11.25 | 10.91 | 11.07 | 834,487 | +0.27(+2.46%) |
Oct 03, 2014 | 10.71 | 10.97 | 10.61 | 10.80 | 626,857 | +0.18(+1.69%) |
Oct 02, 2014 | 10.54 | 10.71 | 10.37 | 10.62 | 512,792 | +0.12(+1.17%) |