Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.67 | 10.82 | 10.82 | 10.82 | 153,829 | +0.11(+1.03%) |
Dec 30, 2015 | 10.52 | 10.77 | 10.52 | 10.71 | 117,292 | +0.14(+1.37%) |
Dec 29, 2015 | 10.31 | 10.58 | 10.31 | 10.56 | 95,746 | +0.28(+2.73%) |
Dec 28, 2015 | 10.61 | 10.62 | 10.24 | 10.28 | 112,788 | -0.34(-3.20%) |
Dec 24, 2015 | 10.58 | 10.62 | 10.62 | 10.62 | 57,862 | +0.03(+0.32%) |
Dec 23, 2015 | 10.27 | 10.60 | 10.27 | 10.59 | 142,021 | +0.34(+3.32%) |
Dec 22, 2015 | 9.804 | 10.26 | 9.778 | 10.25 | 213,639 | +0.48(+4.97%) |
Dec 21, 2015 | 9.812 | 9.872 | 9.617 | 9.761 | 169,211 | +0.00(+0.00%) |
Dec 18, 2015 | 9.736 | 10.01 | 9.668 | 9.761 | 355,921 | -0.03(-0.26%) |
Dec 17, 2015 | 10.12 | 10.12 | 9.719 | 9.787 | 294,006 | -0.26(-2.54%) |
Dec 16, 2015 | 9.795 | 10.06 | 9.583 | 10.04 | 254,864 | +0.23(+2.34%) |
Dec 15, 2015 | 9.923 | 10.05 | 9.753 | 9.812 | 239,673 | +0.10(+1.05%) |
Dec 14, 2015 | 9.761 | 9.910 | 9.464 | 9.710 | 355,183 | -0.11(-1.13%) |
Dec 11, 2015 | 10.28 | 10.31 | 9.744 | 9.821 | 602,758 | -0.60(-5.71%) |
Dec 10, 2015 | 10.38 | 10.54 | 10.29 | 10.42 | 134,526 | +0.06(+0.58%) |
Dec 09, 2015 | 10.20 | 10.52 | 10.20 | 10.36 | 197,574 | +0.10(+0.99%) |
Dec 08, 2015 | 10.27 | 10.46 | 10.13 | 10.25 | 222,168 | -0.05(-0.49%) |
Dec 07, 2015 | 10.52 | 10.69 | 10.22 | 10.31 | 337,957 | -0.21(-2.02%) |
Dec 04, 2015 | 10.56 | 10.60 | 10.34 | 10.52 | 277,895 | -0.06(-0.56%) |
Dec 03, 2015 | 10.59 | 10.82 | 10.43 | 10.58 | 243,629 | -0.02(-0.16%) |
Dec 02, 2015 | 10.57 | 10.84 | 10.53 | 10.59 | 269,610 | -0.04(-0.40%) |
Dec 01, 2015 | 10.69 | 10.72 | 10.46 | 10.64 | 307,066 | -0.01(-0.08%) |
Nov 30, 2015 | 10.52 | 10.79 | 10.51 | 10.65 | 278,410 | +0.11(+1.05%) |
Nov 27, 2015 | 10.65 | 10.73 | 10.48 | 10.54 | 58,808 | -0.14(-1.28%) |
Nov 25, 2015 | 10.55 | 10.67 | 10.67 | 10.67 | 269,672 | +0.07(+0.64%) |
Nov 24, 2015 | 10.63 | 10.85 | 10.60 | 10.60 | 352,005 | -0.02(-0.16%) |
Nov 23, 2015 | 10.63 | 10.73 | 10.39 | 10.62 | 251,031 | -0.03(-0.24%) |
Nov 20, 2015 | 10.64 | 10.85 | 10.63 | 10.65 | 309,382 | +0.01(+0.08%) |
Nov 19, 2015 | 10.68 | 10.75 | 10.25 | 10.64 | 443,649 | -0.05(-0.48%) |
Nov 18, 2015 | 10.71 | 10.82 | 10.41 | 10.69 | 561,669 | +0.02(+0.16%) |
Nov 17, 2015 | 10.96 | 11.10 | 10.66 | 10.67 | 480,513 | -0.29(-2.64%) |
Nov 16, 2015 | 10.89 | 11.06 | 10.88 | 10.96 | 374,338 | +0.06(+0.55%) |
Nov 13, 2015 | 10.65 | 11.03 | 10.59 | 10.90 | 384,934 | +0.17(+1.58%) |
Nov 12, 2015 | 10.77 | 10.87 | 10.57 | 10.73 | 428,701 | -0.11(-1.02%) |
Nov 11, 2015 | 10.93 | 11.10 | 10.82 | 10.84 | 325,322 | -0.19(-1.70%) |
Nov 10, 2015 | 10.89 | 11.16 | 10.84 | 11.03 | 529,489 | +0.08(+0.70%) |
Nov 09, 2015 | 10.99 | 11.09 | 10.55 | 10.95 | 627,502 | -0.09(-0.85%) |
Nov 06, 2015 | 11.11 | 11.13 | 10.95 | 11.05 | 616,343 | -0.07(-0.61%) |
Nov 05, 2015 | 11.22 | 11.22 | 10.93 | 11.11 | 626,688 | +0.09(+0.77%) |
Nov 04, 2015 | 10.80 | 11.07 | 10.68 | 11.03 | 1,052,472 | +0.30(+2.77%) |
Nov 03, 2015 | 10.88 | 11.11 | 10.66 | 10.73 | 3,737,596 | -1.54(-12.58%) |
Nov 02, 2015 | 11.96 | 12.47 | 11.91 | 12.27 | 586,093 | +0.37(+3.07%) |
Oct 30, 2015 | 12.03 | 12.12 | 11.64 | 11.91 | 270,563 | -0.11(-0.90%) |
Oct 29, 2015 | 12.16 | 12.37 | 11.96 | 12.02 | 274,865 | -0.01(-0.07%) |
Oct 28, 2015 | 11.59 | 12.12 | 11.59 | 12.03 | 824,126 | +0.43(+3.72%) |
Oct 27, 2015 | 10.79 | 11.87 | 10.23 | 11.59 | 872,635 | +1.39(+13.58%) |
Oct 26, 2015 | 10.32 | 10.36 | 9.967 | 10.21 | 281,170 | -0.08(-0.81%) |
Oct 23, 2015 | 10.23 | 10.32 | 9.975 | 10.29 | 125,044 | +0.09(+0.90%) |
Oct 22, 2015 | 10.31 | 10.51 | 10.05 | 10.20 | 177,795 | -0.01(-0.08%) |
Oct 21, 2015 | 10.42 | 10.47 | 10.17 | 10.21 | 108,655 | -0.21(-1.99%) |
Oct 20, 2015 | 10.19 | 10.44 | 10.14 | 10.42 | 76,997 | +0.20(+1.95%) |
Oct 19, 2015 | 10.29 | 10.33 | 10.07 | 10.22 | 236,314 | -0.12(-1.20%) |
Oct 16, 2015 | 10.03 | 10.37 | 9.967 | 10.34 | 236,178 | +0.32(+3.15%) |
Oct 15, 2015 | 9.967 | 10.10 | 9.826 | 10.03 | 159,143 | +0.11(+1.09%) |
Oct 14, 2015 | 10.27 | 10.32 | 9.884 | 9.917 | 256,541 | -0.31(-3.00%) |
Oct 13, 2015 | 10.42 | 10.53 | 10.14 | 10.22 | 301,432 | -0.23(-2.22%) |
Oct 12, 2015 | 10.61 | 10.72 | 10.31 | 10.46 | 190,801 | -0.14(-1.33%) |
Oct 09, 2015 | 11.16 | 11.23 | 10.54 | 10.60 | 161,031 | -0.56(-5.06%) |
Oct 08, 2015 | 11.10 | 11.26 | 10.80 | 11.16 | 134,026 | +0.02(+0.15%) |
Oct 07, 2015 | 11.24 | 11.43 | 10.88 | 11.15 | 152,527 | +0.00(+0.00%) |
Oct 06, 2015 | 11.20 | 11.35 | 10.87 | 11.15 | 108,237 | +0.04(+0.37%) |
Oct 05, 2015 | 10.81 | 11.18 | 10.71 | 11.10 | 178,378 | +0.48(+4.53%) |
Oct 02, 2015 | 10.23 | 10.64 | 10.23 | 10.62 | 104,362 | +0.31(+2.98%) |
Oct 01, 2015 | 10.12 | 10.40 | 10.05 | 10.32 | 144,075 | +0.29(+2.90%) |
Sep 30, 2015 | 9.975 | 10.08 | 9.851 | 10.03 | 217,241 | +0.21(+2.11%) |
Sep 29, 2015 | 9.760 | 9.892 | 9.722 | 9.818 | 154,488 | +0.07(+0.77%) |
Sep 28, 2015 | 10.20 | 10.25 | 9.726 | 9.743 | 345,527 | -0.54(-5.25%) |
Sep 25, 2015 | 10.46 | 10.50 | 10.24 | 10.28 | 219,617 | -0.02(-0.16%) |
Sep 24, 2015 | 10.20 | 10.37 | 10.17 | 10.30 | 117,057 | +0.05(+0.49%) |
Sep 23, 2015 | 10.37 | 10.57 | 10.21 | 10.25 | 141,424 | -0.12(-1.20%) |
Sep 22, 2015 | 10.25 | 10.42 | 10.10 | 10.37 | 148,445 | -0.02(-0.16%) |
Sep 21, 2015 | 10.80 | 10.80 | 10.36 | 10.39 | 209,582 | -0.32(-3.02%) |
Sep 18, 2015 | 10.15 | 10.76 | 10.12 | 10.71 | 345,234 | +0.46(+4.45%) |
Sep 17, 2015 | 10.12 | 10.42 | 10.12 | 10.26 | 172,454 | +0.10(+0.98%) |
Sep 16, 2015 | 9.868 | 10.23 | 9.868 | 10.16 | 159,670 | +0.34(+3.47%) |
Sep 15, 2015 | 9.660 | 9.892 | 9.635 | 9.818 | 130,123 | +0.17(+1.72%) |
Sep 14, 2015 | 9.544 | 9.668 | 9.363 | 9.652 | 124,355 | +0.11(+1.13%) |
Sep 11, 2015 | 9.876 | 9.917 | 9.419 | 9.544 | 216,400 | -0.36(-3.60%) |
Sep 10, 2015 | 9.693 | 10.03 | 9.693 | 9.901 | 185,305 | +0.17(+1.79%) |
Sep 09, 2015 | 9.843 | 10.32 | 9.693 | 9.726 | 261,431 | +0.03(+0.34%) |
Sep 08, 2015 | 9.627 | 9.834 | 9.395 | 9.693 | 325,343 | +0.44(+4.75%) |
Sep 04, 2015 | 9.278 | 9.253 | 9.253 | 9.253 | 79,045 | -0.16(-1.68%) |
Sep 03, 2015 | 9.162 | 9.685 | 9.162 | 9.411 | 239,752 | +0.30(+3.28%) |
Sep 02, 2015 | 9.295 | 9.395 | 8.897 | 9.112 | 207,130 | -0.10(-1.08%) |
Sep 01, 2015 | 9.112 | 9.345 | 9.063 | 9.212 | 165,890 | -0.10(-1.07%) |
Aug 31, 2015 | 9.486 | 9.585 | 9.170 | 9.312 | 243,412 | -0.26(-2.69%) |
Aug 28, 2015 | 9.071 | 9.594 | 9.071 | 9.569 | 392,117 | +0.45(+4.91%) |
Aug 27, 2015 | 9.428 | 9.478 | 9.021 | 9.121 | 241,125 | -0.22(-2.31%) |
Aug 26, 2015 | 8.930 | 9.345 | 8.913 | 9.336 | 345,103 | +0.61(+6.94%) |
Aug 25, 2015 | 8.706 | 9.038 | 8.623 | 8.731 | 468,835 | +0.40(+4.78%) |
Aug 24, 2015 | 8.598 | 8.689 | 8.009 | 8.332 | 442,068 | -0.63(-7.04%) |
Aug 21, 2015 | 9.096 | 9.527 | 8.922 | 8.963 | 357,202 | -0.48(-5.10%) |
Aug 20, 2015 | 9.818 | 10.02 | 9.411 | 9.444 | 392,572 | -0.49(-4.93%) |
Aug 19, 2015 | 10.25 | 10.44 | 9.909 | 9.934 | 381,010 | -0.38(-3.70%) |
Aug 18, 2015 | 10.61 | 10.72 | 10.26 | 10.32 | 320,057 | -0.29(-2.74%) |
Aug 17, 2015 | 10.65 | 10.79 | 10.57 | 10.61 | 220,546 | -0.06(-0.54%) |
Aug 14, 2015 | 10.75 | 10.91 | 10.57 | 10.66 | 157,650 | -0.10(-0.93%) |
Aug 13, 2015 | 10.28 | 10.92 | 10.17 | 10.76 | 466,838 | +0.49(+4.77%) |
Aug 12, 2015 | 10.66 | 10.76 | 9.975 | 10.27 | 646,360 | -0.43(-4.03%) |
Aug 11, 2015 | 10.68 | 10.83 | 10.64 | 10.71 | 255,709 | -0.07(-0.62%) |
Aug 10, 2015 | 11.00 | 11.02 | 10.70 | 10.77 | 212,447 | -0.18(-1.67%) |
Aug 07, 2015 | 10.99 | 11.16 | 10.95 | 10.95 | 164,687 | -0.02(-0.23%) |
Aug 06, 2015 | 11.22 | 11.37 | 10.90 | 10.98 | 270,915 | -0.25(-2.22%) |
Aug 05, 2015 | 10.84 | 11.69 | 10.84 | 11.23 | 380,657 | +0.39(+3.60%) |
Aug 04, 2015 | 11.11 | 11.17 | 10.58 | 10.84 | 612,660 | +0.07(+0.69%) |
Aug 03, 2015 | 10.89 | 11.00 | 10.66 | 10.76 | 385,334 | -0.14(-1.29%) |
Jul 31, 2015 | 11.41 | 11.43 | 10.85 | 10.90 | 214,625 | -0.46(-4.09%) |
Jul 30, 2015 | 11.44 | 11.49 | 11.15 | 11.37 | 192,877 | -0.05(-0.44%) |
Jul 29, 2015 | 11.68 | 11.75 | 11.41 | 11.42 | 233,878 | -0.07(-0.65%) |
Jul 28, 2015 | 11.35 | 11.63 | 11.30 | 11.49 | 198,797 | +0.09(+0.79%) |
Jul 27, 2015 | 11.54 | 11.67 | 11.27 | 11.40 | 269,819 | -0.18(-1.56%) |
Jul 24, 2015 | 11.45 | 11.75 | 11.34 | 11.58 | 342,939 | +0.23(+2.03%) |
Jul 23, 2015 | 11.93 | 12.15 | 11.35 | 11.35 | 361,837 | -0.53(-4.44%) |
Jul 22, 2015 | 12.05 | 12.26 | 11.82 | 11.88 | 433,819 | -0.16(-1.37%) |
Jul 21, 2015 | 12.15 | 12.42 | 11.75 | 12.05 | 371,767 | -0.03(-0.27%) |
Jul 20, 2015 | 11.81 | 12.41 | 11.72 | 12.08 | 612,877 | +0.33(+2.81%) |
Jul 17, 2015 | 10.90 | 11.80 | 10.84 | 11.75 | 692,589 | +0.82(+7.54%) |
Jul 16, 2015 | 10.60 | 11.12 | 10.60 | 10.93 | 832,097 | +0.39(+3.68%) |
Jul 15, 2015 | 10.46 | 10.65 | 10.44 | 10.54 | 460,001 | +0.33(+3.23%) |
Jul 14, 2015 | 9.995 | 10.36 | 9.995 | 10.21 | 364,498 | +0.19(+1.89%) |
Jul 13, 2015 | 9.772 | 10.11 | 9.772 | 10.02 | 142,505 | +0.26(+2.62%) |
Jul 10, 2015 | 9.690 | 9.887 | 9.681 | 9.764 | 302,102 | +0.14(+1.46%) |
Jul 09, 2015 | 9.591 | 9.714 | 9.541 | 9.624 | 334,281 | +0.04(+0.43%) |
Jul 08, 2015 | 9.665 | 9.764 | 9.574 | 9.583 | 167,397 | -0.14(-1.44%) |
Jul 07, 2015 | 9.558 | 9.983 | 9.418 | 9.723 | 327,983 | +0.16(+1.72%) |
Jul 06, 2015 | 9.871 | 9.896 | 9.541 | 9.558 | 168,138 | -0.39(-3.89%) |
Jul 02, 2015 | 10.08 | 9.945 | 9.945 | 9.945 | 59,711 | -0.12(-1.15%) |
Jul 01, 2015 | 9.995 | 10.12 | 9.957 | 10.06 | 109,982 | +0.08(+0.83%) |
Jun 30, 2015 | 9.962 | 10.04 | 9.830 | 9.978 | 95,042 | +0.05(+0.50%) |
Jun 29, 2015 | 10.07 | 10.23 | 9.879 | 9.929 | 106,979 | -0.22(-2.19%) |
Jun 26, 2015 | 10.40 | 10.45 | 10.11 | 10.15 | 232,651 | -0.18(-1.75%) |
Jun 25, 2015 | 10.47 | 10.47 | 10.32 | 10.33 | 65,065 | -0.05(-0.48%) |
Jun 24, 2015 | 10.61 | 10.62 | 10.31 | 10.38 | 150,771 | -0.21(-2.02%) |
Jun 23, 2015 | 10.17 | 10.66 | 10.11 | 10.60 | 184,667 | +0.47(+4.64%) |
Jun 22, 2015 | 10.09 | 10.20 | 9.970 | 10.13 | 60,874 | +0.11(+1.07%) |
Jun 19, 2015 | 10.03 | 10.18 | 9.970 | 10.02 | 153,381 | +0.01(+0.08%) |
Jun 18, 2015 | 9.904 | 10.19 | 9.792 | 10.01 | 202,073 | +0.23(+2.36%) |
Jun 17, 2015 | 9.912 | 10.10 | 9.764 | 9.780 | 192,796 | -0.08(-0.84%) |
Jun 16, 2015 | 9.764 | 9.945 | 9.574 | 9.863 | 282,248 | +0.07(+0.76%) |
Jun 15, 2015 | 9.846 | 9.995 | 9.714 | 9.789 | 329,920 | -0.02(-0.17%) |
Jun 12, 2015 | 9.508 | 9.937 | 9.475 | 9.805 | 459,906 | +0.32(+3.39%) |
Jun 11, 2015 | 9.624 | 9.649 | 9.401 | 9.484 | 354,021 | -0.12(-1.20%) |
Jun 10, 2015 | 9.591 | 9.863 | 9.517 | 9.599 | 720,353 | +0.10(+1.04%) |
Jun 09, 2015 | 9.368 | 9.517 | 9.270 | 9.500 | 214,659 | +0.14(+1.50%) |
Jun 08, 2015 | 9.434 | 9.607 | 9.352 | 9.360 | 141,631 | +0.00(+0.00%) |
Jun 05, 2015 | 9.352 | 9.550 | 9.327 | 9.360 | 154,434 | -0.03(-0.35%) |
Jun 04, 2015 | 9.640 | 9.673 | 9.187 | 9.393 | 232,283 | -0.30(-3.06%) |
Jun 03, 2015 | 9.681 | 9.887 | 9.657 | 9.690 | 205,866 | +0.03(+0.34%) |
Jun 02, 2015 | 9.508 | 10.00 | 9.508 | 9.657 | 145,573 | +0.14(+1.47%) |
Jun 01, 2015 | 9.640 | 9.649 | 9.426 | 9.517 | 131,392 | -0.06(-0.60%) |
May 29, 2015 | 9.863 | 9.912 | 9.410 | 9.574 | 289,275 | -0.30(-3.09%) |
May 28, 2015 | 9.764 | 9.920 | 9.624 | 9.879 | 116,265 | +0.06(+0.59%) |
May 27, 2015 | 9.986 | 10.06 | 9.731 | 9.822 | 165,209 | -0.08(-0.83%) |
May 26, 2015 | 10.24 | 10.34 | 9.887 | 9.904 | 199,511 | -0.36(-3.53%) |
May 22, 2015 | 10.31 | 10.27 | 10.27 | 10.27 | 172,703 | -0.02(-0.24%) |
May 21, 2015 | 10.46 | 10.96 | 10.13 | 10.29 | 540,395 | -0.12(-1.11%) |
May 20, 2015 | 10.21 | 10.42 | 10.11 | 10.41 | 264,952 | +0.24(+2.35%) |
May 19, 2015 | 10.16 | 10.37 | 10.09 | 10.17 | 241,482 | -0.01(-0.08%) |
May 18, 2015 | 10.16 | 10.44 | 9.962 | 10.18 | 201,338 | -0.15(-1.44%) |
May 15, 2015 | 10.08 | 10.42 | 9.929 | 10.32 | 156,212 | +0.21(+2.04%) |
May 14, 2015 | 10.10 | 10.30 | 10.00 | 10.12 | 124,428 | +0.07(+0.74%) |
May 13, 2015 | 9.904 | 10.07 | 9.855 | 10.04 | 132,139 | +0.21(+2.09%) |
May 12, 2015 | 9.846 | 10.12 | 9.764 | 9.838 | 313,124 | +0.01(+0.08%) |
May 11, 2015 | 10.23 | 10.37 | 9.797 | 9.830 | 203,185 | -0.40(-3.87%) |
May 08, 2015 | 10.29 | 10.40 | 10.00 | 10.23 | 141,989 | +0.01(+0.08%) |
May 07, 2015 | 10.17 | 10.32 | 9.904 | 10.22 | 247,243 | +0.07(+0.65%) |
May 06, 2015 | 10.13 | 10.34 | 9.871 | 10.15 | 408,200 | +0.10(+0.98%) |
May 05, 2015 | 9.887 | 10.35 | 9.616 | 10.05 | 478,259 | +0.28(+2.87%) |
May 04, 2015 | 9.838 | 10.04 | 9.739 | 9.772 | 97,292 | -0.03(-0.34%) |
May 01, 2015 | 9.920 | 10.40 | 9.772 | 9.805 | 329,982 | -0.11(-1.08%) |
Apr 30, 2015 | 10.13 | 10.18 | 9.599 | 9.912 | 380,658 | -0.26(-2.51%) |
Apr 29, 2015 | 10.24 | 10.55 | 10.04 | 10.17 | 354,086 | -0.05(-0.48%) |
Apr 28, 2015 | 9.830 | 10.30 | 9.696 | 10.22 | 382,327 | +0.44(+4.47%) |
Apr 27, 2015 | 9.699 | 10.16 | 9.699 | 9.780 | 530,230 | +0.21(+2.22%) |
Apr 24, 2015 | 9.625 | 9.690 | 9.380 | 9.568 | 251,058 | +0.02(+0.17%) |
Apr 23, 2015 | 8.988 | 9.576 | 8.988 | 9.552 | 299,480 | +0.59(+6.56%) |
Apr 22, 2015 | 8.645 | 9.004 | 8.635 | 8.963 | 210,317 | +0.27(+3.10%) |
Apr 21, 2015 | 8.718 | 8.726 | 8.579 | 8.694 | 53,905 | -0.02(-0.28%) |
Apr 20, 2015 | 8.767 | 8.865 | 8.661 | 8.718 | 134,558 | +0.03(+0.38%) |
Apr 17, 2015 | 8.743 | 8.784 | 8.571 | 8.685 | 122,453 | -0.08(-0.93%) |
Apr 16, 2015 | 8.726 | 8.857 | 8.636 | 8.767 | 239,350 | +0.11(+1.32%) |
Apr 15, 2015 | 8.710 | 8.767 | 8.579 | 8.653 | 153,898 | +0.00(+0.00%) |
Apr 14, 2015 | 8.685 | 8.710 | 8.604 | 8.653 | 78,873 | +0.01(+0.09%) |
Apr 13, 2015 | 8.710 | 8.775 | 8.596 | 8.645 | 188,433 | -0.04(-0.47%) |
Apr 10, 2015 | 8.587 | 8.702 | 8.538 | 8.685 | 125,501 | +0.13(+1.53%) |
Apr 09, 2015 | 8.440 | 8.596 | 8.432 | 8.555 | 140,294 | +0.16(+1.85%) |
Apr 08, 2015 | 8.604 | 8.694 | 8.367 | 8.400 | 139,953 | -0.16(-1.91%) |
Apr 07, 2015 | 8.342 | 8.718 | 8.342 | 8.563 | 190,651 | +0.24(+2.85%) |
Apr 06, 2015 | 8.310 | 8.367 | 8.261 | 8.326 | 161,548 | +0.03(+0.39%) |
Apr 02, 2015 | 8.277 | 8.293 | 8.293 | 8.293 | 373,039 | +0.03(+0.40%) |
Apr 01, 2015 | 8.269 | 8.314 | 8.236 | 8.261 | 192,237 | +0.03(+0.40%) |
Mar 31, 2015 | 8.318 | 8.318 | 8.195 | 8.228 | 96,225 | -0.06(-0.69%) |
Mar 30, 2015 | 8.293 | 8.293 | 8.081 | 8.285 | 177,276 | -0.01(-0.10%) |
Mar 27, 2015 | 8.538 | 8.571 | 8.252 | 8.293 | 92,169 | -0.25(-2.96%) |
Mar 26, 2015 | 8.620 | 8.718 | 8.538 | 8.547 | 95,005 | -0.04(-0.48%) |
Mar 25, 2015 | 8.579 | 8.694 | 8.498 | 8.587 | 68,971 | +0.05(+0.57%) |
Mar 24, 2015 | 8.400 | 8.555 | 8.375 | 8.538 | 166,239 | +0.14(+1.65%) |
Mar 23, 2015 | 8.350 | 8.480 | 8.350 | 8.400 | 323,380 | +0.07(+0.88%) |
Mar 20, 2015 | 8.400 | 8.587 | 8.273 | 8.326 | 235,337 | -0.01(-0.10%) |
Mar 19, 2015 | 8.718 | 8.718 | 8.301 | 8.334 | 72,160 | -0.37(-4.23%) |
Mar 18, 2015 | 8.130 | 8.808 | 8.130 | 8.702 | 163,046 | +0.60(+7.36%) |
Mar 17, 2015 | 8.015 | 8.212 | 8.007 | 8.105 | 250,455 | +0.03(+0.40%) |
Mar 16, 2015 | 8.440 | 8.440 | 7.803 | 8.073 | 432,343 | -0.33(-3.98%) |
Mar 13, 2015 | 8.449 | 8.489 | 8.367 | 8.408 | 278,035 | -0.04(-0.48%) |
Mar 12, 2015 | 8.391 | 8.579 | 8.391 | 8.449 | 166,756 | +0.15(+1.77%) |
Mar 11, 2015 | 8.277 | 8.350 | 8.220 | 8.301 | 256,989 | +0.07(+0.89%) |
Mar 10, 2015 | 8.293 | 8.318 | 8.212 | 8.228 | 44,003 | -0.11(-1.27%) |
Mar 09, 2015 | 8.326 | 8.359 | 8.212 | 8.334 | 162,220 | +0.06(+0.69%) |
Mar 06, 2015 | 8.293 | 8.440 | 8.228 | 8.277 | 111,986 | -0.10(-1.17%) |
Mar 05, 2015 | 8.735 | 8.751 | 8.350 | 8.375 | 84,112 | -0.16(-1.82%) |
Mar 04, 2015 | 8.498 | 8.563 | 8.563 | 8.530 | 87,942 | -0.03(-0.38%) |
Mar 03, 2015 | 8.653 | 8.931 | 8.555 | 8.563 | 83,369 | -0.10(-1.13%) |
Mar 02, 2015 | 8.726 | 8.735 | 8.547 | 8.661 | 124,170 | +0.02(+0.28%) |
Feb 27, 2015 | 8.628 | 8.784 | 8.587 | 8.636 | 186,615 | +0.03(+0.38%) |
Feb 26, 2015 | 8.522 | 8.645 | 8.461 | 8.604 | 172,310 | +0.11(+1.35%) |
Feb 25, 2015 | 8.416 | 8.506 | 8.342 | 8.489 | 53,085 | +0.08(+0.97%) |
Feb 24, 2015 | 8.350 | 8.424 | 8.301 | 8.408 | 104,387 | +0.08(+0.98%) |
Feb 23, 2015 | 8.604 | 8.636 | 8.228 | 8.326 | 193,494 | -0.29(-3.32%) |
Feb 20, 2015 | 8.873 | 8.873 | 8.481 | 8.612 | 120,297 | -0.13(-1.50%) |
Feb 19, 2015 | 8.710 | 8.865 | 8.628 | 8.743 | 137,862 | +0.02(+0.28%) |
Feb 18, 2015 | 8.922 | 8.947 | 8.596 | 8.718 | 105,206 | -0.18(-2.02%) |
Feb 17, 2015 | 9.168 | 9.176 | 8.890 | 8.898 | 198,167 | -0.26(-2.85%) |
Feb 13, 2015 | 9.323 | 9.159 | 9.159 | 9.159 | 88,486 | -0.17(-1.84%) |
Feb 12, 2015 | 9.331 | 9.364 | 9.282 | 9.331 | 88,183 | +0.02(+0.26%) |
Feb 11, 2015 | 9.478 | 9.739 | 9.192 | 9.306 | 124,811 | -0.15(-1.56%) |
Feb 10, 2015 | 9.560 | 9.560 | 9.053 | 9.454 | 215,370 | -0.07(-0.77%) |
Feb 09, 2015 | 10.01 | 10.03 | 9.454 | 9.527 | 127,868 | -0.47(-4.66%) |
Feb 06, 2015 | 9.919 | 10.15 | 9.846 | 9.993 | 125,144 | +0.14(+1.41%) |
Feb 05, 2015 | 9.715 | 10.00 | 9.576 | 9.854 | 201,737 | +0.21(+2.20%) |
Feb 04, 2015 | 9.045 | 9.829 | 8.988 | 9.641 | 300,032 | +0.67(+7.47%) |
Feb 03, 2015 | 9.274 | 9.649 | 8.939 | 8.971 | 662,859 | -0.25(-2.66%) |
Feb 02, 2015 | 9.339 | 9.527 | 9.192 | 9.217 | 181,892 | -0.03(-0.35%) |
Jan 30, 2015 | 9.413 | 9.584 | 9.208 | 9.249 | 155,835 | -0.18(-1.91%) |
Jan 29, 2015 | 9.355 | 9.527 | 9.176 | 9.429 | 83,695 | +0.14(+1.50%) |
Jan 28, 2015 | 9.609 | 9.609 | 9.282 | 9.290 | 105,081 | -0.21(-2.24%) |
Jan 27, 2015 | 9.276 | 9.632 | 9.235 | 9.503 | 140,225 | +0.15(+1.65%) |
Jan 26, 2015 | 9.357 | 9.373 | 9.195 | 9.349 | 86,665 | +0.02(+0.17%) |
Jan 23, 2015 | 9.324 | 9.357 | 9.240 | 9.332 | 280,792 | +0.00(+0.00%) |
Jan 22, 2015 | 8.903 | 9.397 | 8.830 | 9.332 | 379,340 | +0.53(+5.98%) |
Jan 21, 2015 | 8.830 | 9.300 | 8.636 | 8.806 | 395,735 | -0.02(-0.28%) |
Jan 20, 2015 | 9.276 | 9.276 | 8.786 | 8.830 | 104,586 | -0.40(-4.30%) |
Jan 16, 2015 | 9.203 | 9.373 | 9.073 | 9.227 | 146,356 | +0.05(+0.53%) |
Jan 15, 2015 | 9.357 | 9.543 | 9.000 | 9.179 | 250,936 | -0.18(-1.90%) |
Jan 14, 2015 | 9.316 | 9.438 | 9.049 | 9.357 | 179,786 | +0.01(+0.09%) |
Jan 13, 2015 | 9.324 | 9.559 | 9.170 | 9.349 | 136,344 | +0.10(+1.05%) |
Jan 12, 2015 | 9.413 | 9.430 | 9.123 | 9.251 | 133,513 | -0.15(-1.55%) |
Jan 09, 2015 | 9.462 | 9.536 | 9.162 | 9.397 | 186,003 | -0.09(-0.94%) |
Jan 08, 2015 | 9.276 | 9.503 | 9.187 | 9.486 | 143,651 | +0.23(+2.54%) |
Jan 07, 2015 | 9.413 | 9.438 | 9.138 | 9.251 | 72,616 | -0.06(-0.70%) |
Jan 06, 2015 | 9.535 | 9.551 | 9.162 | 9.316 | 107,736 | -0.17(-1.79%) |
Jan 05, 2015 | 9.648 | 9.677 | 9.478 | 9.486 | 95,475 | -0.23(-2.42%) |