Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.000 | 8.928 | 8.928 | 8.928 | 3,282,192 | -0.15(-1.71%) |
Dec 30, 2015 | 9.131 | 9.190 | 9.047 | 9.083 | 2,077,512 | -0.12(-1.30%) |
Dec 29, 2015 | 9.161 | 9.214 | 9.119 | 9.202 | 2,442,331 | +0.15(+1.65%) |
Dec 28, 2015 | 9.059 | 9.083 | 9.006 | 9.053 | 1,393,863 | -0.10(-1.04%) |
Dec 24, 2015 | 9.143 | 9.149 | 9.149 | 9.149 | 1,536,399 | -0.01(-0.07%) |
Dec 23, 2015 | 9.024 | 9.167 | 8.976 | 9.155 | 3,375,848 | +0.20(+2.26%) |
Dec 22, 2015 | 8.964 | 8.988 | 8.800 | 8.952 | 3,418,972 | +0.02(+0.20%) |
Dec 21, 2015 | 8.833 | 8.940 | 8.720 | 8.934 | 6,111,989 | +0.17(+1.97%) |
Dec 18, 2015 | 8.696 | 8.803 | 8.660 | 8.761 | 5,751,402 | +0.03(+0.34%) |
Dec 17, 2015 | 9.095 | 9.101 | 8.654 | 8.731 | 8,119,116 | -0.37(-4.06%) |
Dec 16, 2015 | 9.006 | 9.137 | 8.904 | 9.101 | 5,279,820 | +0.12(+1.33%) |
Dec 15, 2015 | 8.898 | 9.035 | 8.898 | 8.982 | 2,826,573 | +0.15(+1.76%) |
Dec 14, 2015 | 8.892 | 8.964 | 8.717 | 8.827 | 4,160,299 | -0.05(-0.54%) |
Dec 11, 2015 | 9.071 | 9.089 | 8.827 | 8.874 | 3,669,685 | -0.32(-3.44%) |
Dec 10, 2015 | 9.178 | 9.310 | 9.137 | 9.190 | 3,123,182 | -0.01(-0.13%) |
Dec 09, 2015 | 9.250 | 9.453 | 9.131 | 9.202 | 3,441,044 | -0.05(-0.52%) |
Dec 08, 2015 | 9.470 | 9.494 | 9.208 | 9.250 | 4,401,519 | -0.38(-3.90%) |
Dec 07, 2015 | 9.852 | 9.864 | 9.566 | 9.625 | 3,398,482 | -0.32(-3.24%) |
Dec 04, 2015 | 9.822 | 9.947 | 9.804 | 9.947 | 3,453,022 | +0.10(+0.97%) |
Dec 03, 2015 | 10.08 | 10.08 | 9.795 | 9.852 | 3,253,582 | -0.17(-1.72%) |
Dec 02, 2015 | 10.00 | 10.10 | 9.965 | 10.02 | 5,744,758 | +0.02(+0.18%) |
Dec 01, 2015 | 9.834 | 10.02 | 9.810 | 10.01 | 3,815,496 | +0.19(+1.94%) |
Nov 30, 2015 | 9.727 | 9.864 | 9.727 | 9.816 | 2,184,735 | +0.10(+1.04%) |
Nov 27, 2015 | 9.727 | 9.780 | 9.679 | 9.715 | 1,158,453 | -0.05(-0.55%) |
Nov 25, 2015 | 9.780 | 9.769 | 9.769 | 9.769 | 2,576,325 | +0.02(+0.18%) |
Nov 24, 2015 | 9.614 | 9.822 | 9.608 | 9.751 | 3,123,336 | +0.10(+0.99%) |
Nov 23, 2015 | 9.745 | 9.774 | 9.640 | 9.655 | 2,367,960 | -0.13(-1.28%) |
Nov 20, 2015 | 9.995 | 9.995 | 9.766 | 9.780 | 2,071,628 | -0.06(-0.61%) |
Nov 19, 2015 | 9.752 | 9.881 | 9.728 | 9.840 | 2,834,717 | +0.11(+1.09%) |
Nov 18, 2015 | 9.675 | 9.769 | 9.645 | 9.734 | 3,192,554 | +0.09(+0.98%) |
Nov 17, 2015 | 9.663 | 9.734 | 9.592 | 9.639 | 3,236,385 | +0.06(+0.62%) |
Nov 16, 2015 | 9.403 | 9.598 | 9.398 | 9.580 | 3,212,206 | +0.15(+1.63%) |
Nov 13, 2015 | 9.362 | 9.498 | 9.344 | 9.427 | 3,460,403 | -0.05(-0.50%) |
Nov 12, 2015 | 9.557 | 9.669 | 9.433 | 9.474 | 5,422,785 | -0.38(-3.83%) |
Nov 11, 2015 | 9.881 | 9.905 | 9.760 | 9.852 | 2,356,385 | +0.02(+0.24%) |
Nov 10, 2015 | 9.757 | 9.846 | 9.693 | 9.828 | 2,706,525 | +0.01(+0.06%) |
Nov 09, 2015 | 9.946 | 9.958 | 9.722 | 9.822 | 4,286,033 | -0.09(-0.95%) |
Nov 06, 2015 | 9.734 | 9.964 | 9.681 | 9.917 | 3,317,176 | +0.25(+2.63%) |
Nov 05, 2015 | 9.681 | 9.747 | 9.631 | 9.663 | 2,891,649 | -0.05(-0.55%) |
Nov 04, 2015 | 9.864 | 9.875 | 9.675 | 9.716 | 2,824,751 | -0.17(-1.73%) |
Nov 03, 2015 | 9.793 | 9.893 | 9.722 | 9.887 | 2,629,458 | +0.08(+0.78%) |
Nov 02, 2015 | 9.775 | 9.875 | 9.760 | 9.811 | 2,965,246 | +0.02(+0.24%) |
Oct 30, 2015 | 9.970 | 9.982 | 9.787 | 9.787 | 3,518,297 | -0.17(-1.72%) |
Oct 29, 2015 | 10.08 | 10.13 | 9.929 | 9.958 | 3,405,405 | -0.14(-1.40%) |
Oct 28, 2015 | 9.858 | 10.11 | 9.828 | 10.10 | 3,511,875 | +0.30(+3.07%) |
Oct 27, 2015 | 9.822 | 9.917 | 9.752 | 9.799 | 3,428,221 | -0.13(-1.31%) |
Oct 26, 2015 | 10.07 | 10.12 | 9.917 | 9.929 | 3,183,016 | -0.11(-1.12%) |
Oct 23, 2015 | 10.01 | 10.06 | 9.940 | 10.04 | 2,709,237 | +0.11(+1.07%) |
Oct 22, 2015 | 9.840 | 10.01 | 9.828 | 9.934 | 3,343,667 | +0.17(+1.75%) |
Oct 21, 2015 | 9.840 | 9.934 | 9.757 | 9.763 | 2,727,549 | -0.05(-0.54%) |
Oct 20, 2015 | 9.787 | 9.852 | 9.716 | 9.816 | 2,322,584 | +0.14(+1.46%) |
Oct 19, 2015 | 9.663 | 9.740 | 9.660 | 9.675 | 1,963,495 | -0.06(-0.67%) |
Oct 16, 2015 | 9.722 | 9.763 | 9.657 | 9.740 | 3,297,175 | +0.05(+0.55%) |
Oct 15, 2015 | 9.781 | 9.828 | 9.651 | 9.687 | 3,678,602 | -0.01(-0.12%) |
Oct 14, 2015 | 9.769 | 9.799 | 9.657 | 9.698 | 3,230,343 | -0.07(-0.72%) |
Oct 13, 2015 | 9.757 | 9.858 | 9.740 | 9.769 | 2,544,033 | -0.04(-0.36%) |
Oct 12, 2015 | 9.828 | 9.864 | 9.775 | 9.805 | 1,136,066 | -0.05(-0.48%) |
Oct 09, 2015 | 9.840 | 9.875 | 9.775 | 9.852 | 3,239,940 | +0.06(+0.60%) |
Oct 08, 2015 | 9.651 | 9.816 | 9.604 | 9.793 | 3,231,644 | +0.12(+1.28%) |
Oct 07, 2015 | 9.634 | 9.787 | 9.604 | 9.669 | 3,366,570 | +0.15(+1.55%) |
Oct 06, 2015 | 9.392 | 9.542 | 9.356 | 9.521 | 3,467,677 | +0.12(+1.25%) |
Oct 05, 2015 | 9.274 | 9.457 | 9.262 | 9.403 | 3,083,763 | +0.23(+2.51%) |
Oct 02, 2015 | 9.067 | 9.173 | 8.937 | 9.173 | 3,058,692 | -0.03(-0.32%) |
Oct 01, 2015 | 9.238 | 9.238 | 9.088 | 9.203 | 3,315,944 | +0.07(+0.78%) |
Sep 30, 2015 | 9.026 | 9.132 | 9.008 | 9.132 | 3,251,636 | +0.21(+2.38%) |
Sep 29, 2015 | 8.920 | 8.985 | 8.864 | 8.920 | 5,334,465 | -0.01(-0.13%) |
Sep 28, 2015 | 9.109 | 9.132 | 8.920 | 8.932 | 3,676,429 | -0.25(-2.70%) |
Sep 25, 2015 | 9.168 | 9.262 | 9.156 | 9.179 | 3,160,691 | +0.13(+1.43%) |
Sep 24, 2015 | 8.908 | 9.085 | 8.884 | 9.050 | 3,241,045 | +0.01(+0.13%) |
Sep 23, 2015 | 9.173 | 9.191 | 9.012 | 9.038 | 3,355,989 | -0.12(-1.29%) |
Sep 22, 2015 | 9.203 | 9.227 | 9.073 | 9.156 | 4,000,068 | -0.22(-2.33%) |
Sep 21, 2015 | 9.168 | 9.415 | 9.120 | 9.374 | 6,012,059 | +0.24(+2.65%) |
Sep 18, 2015 | 9.144 | 9.215 | 9.050 | 9.132 | 5,792,330 | -0.11(-1.15%) |
Sep 17, 2015 | 9.421 | 9.433 | 9.221 | 9.238 | 5,768,784 | -0.18(-1.94%) |
Sep 16, 2015 | 9.209 | 9.439 | 9.191 | 9.421 | 4,162,050 | +0.27(+2.90%) |
Sep 15, 2015 | 9.061 | 9.197 | 9.026 | 9.156 | 3,550,841 | +0.14(+1.50%) |
Sep 14, 2015 | 9.073 | 9.132 | 9.014 | 9.020 | 3,305,327 | -0.05(-0.52%) |
Sep 11, 2015 | 9.073 | 9.132 | 8.991 | 9.067 | 3,027,558 | -0.09(-0.97%) |
Sep 10, 2015 | 9.061 | 9.238 | 9.061 | 9.156 | 3,483,125 | +0.04(+0.45%) |
Sep 09, 2015 | 9.238 | 9.350 | 9.097 | 9.114 | 3,915,227 | +0.00(+0.00%) |
Sep 08, 2015 | 9.191 | 9.238 | 9.044 | 9.114 | 3,591,566 | +0.12(+1.31%) |
Sep 04, 2015 | 9.079 | 8.996 | 8.996 | 8.996 | 2,374,521 | -0.22(-2.43%) |
Sep 03, 2015 | 9.191 | 9.333 | 9.179 | 9.221 | 2,748,096 | +0.08(+0.84%) |
Sep 02, 2015 | 9.156 | 9.250 | 9.008 | 9.144 | 3,686,537 | +0.08(+0.85%) |
Sep 01, 2015 | 9.309 | 9.356 | 9.008 | 9.067 | 5,051,790 | -0.51(-5.30%) |
Aug 31, 2015 | 9.474 | 9.622 | 9.303 | 9.575 | 4,873,803 | -0.01(-0.12%) |
Aug 28, 2015 | 9.504 | 9.598 | 9.445 | 9.586 | 3,062,856 | +0.01(+0.06%) |
Aug 27, 2015 | 9.427 | 9.695 | 9.374 | 9.580 | 6,417,647 | +0.28(+3.05%) |
Aug 26, 2015 | 9.097 | 9.327 | 8.890 | 9.297 | 6,867,083 | +0.43(+4.86%) |
Aug 25, 2015 | 9.244 | 9.321 | 8.861 | 8.867 | 7,291,921 | -0.02(-0.20%) |
Aug 24, 2015 | 8.489 | 9.067 | 8.412 | 8.884 | 12,147,964 | -0.28(-3.03%) |
Aug 21, 2015 | 9.480 | 9.533 | 9.162 | 9.162 | 6,004,201 | -0.47(-4.84%) |
Aug 20, 2015 | 9.704 | 9.722 | 9.616 | 9.628 | 3,333,171 | -0.21(-2.10%) |
Aug 19, 2015 | 9.923 | 9.940 | 9.740 | 9.834 | 3,430,554 | -0.14(-1.42%) |
Aug 18, 2015 | 10.09 | 10.11 | 9.967 | 9.976 | 2,897,148 | -0.09(-0.94%) |
Aug 17, 2015 | 10.11 | 10.12 | 9.982 | 10.07 | 2,657,411 | -0.08(-0.81%) |
Aug 14, 2015 | 10.11 | 10.22 | 10.06 | 10.15 | 3,207,600 | +0.11(+1.06%) |
Aug 13, 2015 | 10.21 | 10.23 | 9.994 | 10.05 | 4,500,165 | -0.17(-1.66%) |
Aug 12, 2015 | 10.36 | 10.36 | 10.10 | 10.22 | 3,023,632 | -0.11(-1.02%) |
Aug 11, 2015 | 10.32 | 10.34 | 10.16 | 10.32 | 3,389,582 | -0.14(-1.34%) |
Aug 10, 2015 | 10.28 | 10.51 | 10.26 | 10.46 | 2,954,169 | +0.22(+2.17%) |
Aug 07, 2015 | 10.39 | 10.43 | 10.20 | 10.24 | 2,975,642 | -0.16(-1.57%) |
Aug 06, 2015 | 10.39 | 10.48 | 10.30 | 10.40 | 3,189,415 | +0.11(+1.02%) |
Aug 05, 2015 | 10.39 | 10.43 | 10.26 | 10.30 | 4,187,531 | -0.02(-0.17%) |
Aug 04, 2015 | 10.31 | 10.43 | 10.27 | 10.32 | 3,082,916 | +0.01(+0.11%) |
Aug 03, 2015 | 10.36 | 10.36 | 10.23 | 10.30 | 1,061,575 | -0.05(-0.51%) |
Jul 31, 2015 | 10.41 | 10.45 | 10.32 | 10.36 | 3,496,942 | -0.02(-0.22%) |
Jul 30, 2015 | 10.33 | 10.40 | 10.26 | 10.38 | 2,794,496 | +0.02(+0.22%) |
Jul 29, 2015 | 10.19 | 10.42 | 10.17 | 10.36 | 3,826,883 | +0.19(+1.84%) |
Jul 28, 2015 | 10.12 | 10.24 | 10.05 | 10.17 | 3,410,226 | +0.14(+1.40%) |
Jul 27, 2015 | 10.12 | 10.18 | 9.976 | 10.03 | 4,143,624 | -0.16(-1.55%) |
Jul 24, 2015 | 10.25 | 10.34 | 10.15 | 10.19 | 3,413,939 | -0.06(-0.63%) |
Jul 23, 2015 | 10.51 | 10.51 | 10.20 | 10.25 | 5,142,722 | -0.22(-2.12%) |
Jul 22, 2015 | 10.48 | 10.54 | 10.40 | 10.47 | 2,693,534 | -0.13(-1.21%) |
Jul 21, 2015 | 10.59 | 10.68 | 10.51 | 10.60 | 2,355,452 | +0.01(+0.11%) |
Jul 20, 2015 | 10.67 | 10.69 | 10.55 | 10.59 | 1,933,655 | -0.07(-0.66%) |
Jul 17, 2015 | 10.69 | 10.72 | 10.54 | 10.66 | 2,338,097 | -0.03(-0.27%) |
Jul 16, 2015 | 10.72 | 10.81 | 10.67 | 10.69 | 2,437,991 | +0.05(+0.44%) |
Jul 15, 2015 | 10.66 | 10.68 | 10.54 | 10.64 | 3,121,852 | -0.04(-0.33%) |
Jul 14, 2015 | 10.73 | 10.73 | 10.58 | 10.68 | 2,400,518 | -0.04(-0.38%) |
Jul 13, 2015 | 10.76 | 10.76 | 10.57 | 10.72 | 3,389,911 | +0.07(+0.66%) |
Jul 10, 2015 | 10.50 | 10.66 | 10.48 | 10.65 | 3,046,554 | +0.25(+2.36%) |
Jul 09, 2015 | 10.55 | 10.58 | 10.38 | 10.40 | 3,367,372 | +0.00(+0.00%) |
Jul 08, 2015 | 10.47 | 10.47 | 10.34 | 10.40 | 3,187,049 | -0.18(-1.71%) |
Jul 07, 2015 | 10.60 | 10.61 | 10.32 | 10.58 | 4,477,419 | -0.07(-0.66%) |
Jul 06, 2015 | 10.69 | 10.76 | 10.63 | 10.65 | 2,631,732 | -0.18(-1.62%) |
Jul 02, 2015 | 10.87 | 10.83 | 10.83 | 10.83 | 2,860,646 | -0.11(-0.96%) |
Jul 01, 2015 | 10.96 | 11.04 | 10.91 | 10.93 | 1,573,884 | +0.08(+0.70%) |
Jun 30, 2015 | 11.00 | 11.03 | 10.83 | 10.86 | 3,576,925 | -0.05(-0.48%) |
Jun 29, 2015 | 11.14 | 11.16 | 10.88 | 10.91 | 5,106,886 | -0.41(-3.66%) |
Jun 26, 2015 | 11.35 | 11.36 | 11.26 | 11.33 | 2,042,024 | -0.03(-0.26%) |
Jun 25, 2015 | 11.37 | 11.44 | 11.34 | 11.35 | 6,371,569 | +0.05(+0.41%) |
Jun 24, 2015 | 11.34 | 11.37 | 11.27 | 11.31 | 2,452,576 | -0.06(-0.51%) |
Jun 23, 2015 | 11.31 | 11.40 | 11.27 | 11.37 | 2,701,080 | +0.07(+0.62%) |
Jun 22, 2015 | 11.30 | 11.38 | 11.24 | 11.30 | 3,595,864 | +0.04(+0.36%) |
Jun 19, 2015 | 11.21 | 11.36 | 11.16 | 11.26 | 5,083,735 | -0.10(-0.87%) |
Jun 18, 2015 | 11.40 | 11.43 | 11.34 | 11.35 | 3,424,312 | +0.02(+0.15%) |
Jun 17, 2015 | 11.30 | 11.40 | 11.23 | 11.34 | 4,568,112 | +0.09(+0.83%) |
Jun 16, 2015 | 11.20 | 11.28 | 11.14 | 11.24 | 3,004,012 | +0.03(+0.26%) |
Jun 15, 2015 | 11.10 | 11.23 | 11.06 | 11.21 | 2,701,392 | +0.01(+0.10%) |
Jun 12, 2015 | 11.25 | 11.26 | 11.15 | 11.20 | 3,463,100 | -0.12(-1.08%) |
Jun 11, 2015 | 11.41 | 11.41 | 11.22 | 11.33 | 3,653,869 | -0.10(-0.87%) |
Jun 10, 2015 | 11.29 | 11.45 | 11.28 | 11.43 | 5,011,547 | +0.26(+2.30%) |
Jun 09, 2015 | 11.05 | 11.25 | 11.00 | 11.17 | 4,201,513 | +0.14(+1.27%) |
Jun 08, 2015 | 11.12 | 11.14 | 10.93 | 11.03 | 3,526,043 | -0.09(-0.84%) |
Jun 05, 2015 | 11.02 | 11.17 | 10.97 | 11.12 | 3,764,720 | +0.12(+1.06%) |
Jun 04, 2015 | 10.99 | 11.13 | 10.92 | 11.00 | 4,146,738 | -0.04(-0.37%) |
Jun 03, 2015 | 10.82 | 11.07 | 10.80 | 11.05 | 4,552,329 | +0.22(+2.05%) |
Jun 02, 2015 | 10.72 | 10.94 | 10.71 | 10.82 | 3,059,158 | +0.13(+1.20%) |
Jun 01, 2015 | 10.69 | 10.73 | 10.54 | 10.69 | 2,673,484 | -0.02(-0.22%) |
May 29, 2015 | 10.78 | 10.78 | 10.61 | 10.72 | 3,504,194 | -0.10(-0.92%) |
May 28, 2015 | 10.66 | 10.84 | 10.61 | 10.82 | 3,648,458 | +0.10(+0.93%) |
May 27, 2015 | 10.67 | 10.78 | 10.66 | 10.72 | 2,320,987 | +0.05(+0.44%) |
May 26, 2015 | 10.81 | 10.82 | 10.60 | 10.67 | 2,548,192 | -0.22(-1.98%) |
May 22, 2015 | 10.99 | 10.89 | 10.89 | 10.89 | 2,022,260 | -0.17(-1.53%) |
May 21, 2015 | 10.99 | 11.14 | 10.99 | 11.06 | 2,253,329 | +0.07(+0.64%) |
May 20, 2015 | 11.06 | 11.16 | 10.96 | 10.99 | 3,273,489 | -0.05(-0.42%) |
May 19, 2015 | 10.89 | 11.07 | 10.82 | 11.03 | 2,115,335 | +0.10(+0.91%) |
May 18, 2015 | 10.99 | 11.00 | 10.93 | 10.93 | 1,497,887 | -0.02(-0.21%) |
May 15, 2015 | 11.03 | 11.04 | 10.88 | 10.96 | 3,595,837 | -0.09(-0.84%) |
May 14, 2015 | 11.14 | 11.14 | 11.02 | 11.05 | 2,335,680 | -0.03(-0.26%) |
May 13, 2015 | 11.15 | 11.20 | 11.00 | 11.08 | 3,068,809 | -0.02(-0.21%) |
May 12, 2015 | 11.05 | 11.17 | 11.03 | 11.10 | 3,180,554 | +0.08(+0.68%) |
May 11, 2015 | 11.02 | 11.15 | 11.01 | 11.03 | 2,249,463 | +0.01(+0.05%) |
May 08, 2015 | 11.01 | 11.11 | 10.99 | 11.02 | 3,394,448 | +0.09(+0.85%) |
May 07, 2015 | 10.84 | 10.96 | 10.71 | 10.93 | 3,576,677 | +0.12(+1.07%) |
May 06, 2015 | 10.88 | 10.92 | 10.67 | 10.81 | 4,280,731 | +0.01(+0.11%) |
May 05, 2015 | 10.74 | 10.92 | 10.72 | 10.80 | 4,045,882 | +0.09(+0.81%) |
May 04, 2015 | 10.56 | 10.75 | 10.55 | 10.71 | 2,148,282 | +0.19(+1.81%) |
May 01, 2015 | 10.52 | 10.58 | 10.46 | 10.52 | 3,234,917 | -0.02(-0.16%) |
Apr 30, 2015 | 10.64 | 10.72 | 10.53 | 10.54 | 5,440,891 | -0.14(-1.35%) |
Apr 29, 2015 | 10.64 | 10.76 | 10.63 | 10.69 | 2,884,502 | +0.01(+0.05%) |
Apr 28, 2015 | 10.60 | 10.68 | 10.56 | 10.68 | 2,593,551 | +0.08(+0.76%) |
Apr 27, 2015 | 10.71 | 10.73 | 10.59 | 10.60 | 1,892,150 | -0.07(-0.65%) |
Apr 24, 2015 | 10.64 | 10.73 | 10.58 | 10.67 | 3,303,998 | +0.07(+0.66%) |
Apr 23, 2015 | 10.42 | 10.64 | 10.38 | 10.60 | 3,025,840 | +0.15(+1.44%) |
Apr 22, 2015 | 10.44 | 10.45 | 10.27 | 10.45 | 3,399,024 | +0.05(+0.50%) |
Apr 21, 2015 | 10.43 | 10.48 | 10.34 | 10.40 | 2,238,566 | -0.08(-0.72%) |
Apr 20, 2015 | 10.45 | 10.56 | 10.43 | 10.47 | 2,015,396 | +0.06(+0.56%) |
Apr 17, 2015 | 10.49 | 10.51 | 10.36 | 10.41 | 2,428,614 | -0.06(-0.61%) |
Apr 16, 2015 | 10.49 | 10.54 | 10.40 | 10.48 | 2,309,439 | -0.01(-0.11%) |
Apr 15, 2015 | 10.27 | 10.55 | 10.25 | 10.49 | 2,750,036 | +0.23(+2.20%) |
Apr 14, 2015 | 10.30 | 10.36 | 10.25 | 10.26 | 2,131,147 | +0.01(+0.11%) |
Apr 13, 2015 | 10.22 | 10.29 | 10.18 | 10.25 | 1,933,247 | +0.02(+0.17%) |
Apr 10, 2015 | 10.18 | 10.25 | 10.16 | 10.23 | 2,377,202 | +0.05(+0.51%) |
Apr 09, 2015 | 10.17 | 10.23 | 10.15 | 10.18 | 2,277,388 | +0.03(+0.28%) |
Apr 08, 2015 | 10.12 | 10.23 | 10.07 | 10.15 | 3,204,925 | +0.17(+1.74%) |
Apr 07, 2015 | 9.968 | 10.04 | 9.933 | 9.979 | 2,734,153 | -0.01(-0.06%) |
Apr 06, 2015 | 9.945 | 10.07 | 9.887 | 9.985 | 2,700,984 | +0.05(+0.52%) |
Apr 02, 2015 | 9.777 | 9.933 | 9.933 | 9.933 | 2,419,437 | +0.17(+1.78%) |
Apr 01, 2015 | 9.823 | 9.829 | 9.725 | 9.759 | 2,086,754 | -0.09(-0.88%) |
Mar 31, 2015 | 9.707 | 9.898 | 9.638 | 9.846 | 4,046,191 | +0.06(+0.59%) |
Mar 30, 2015 | 9.765 | 9.881 | 9.725 | 9.788 | 2,827,193 | +0.04(+0.42%) |
Mar 27, 2015 | 9.945 | 10.03 | 9.719 | 9.748 | 2,569,861 | -0.21(-2.09%) |
Mar 26, 2015 | 10.05 | 10.09 | 9.904 | 9.956 | 3,352,489 | -0.09(-0.86%) |
Mar 25, 2015 | 10.19 | 10.20 | 10.01 | 10.04 | 3,229,611 | -0.13(-1.31%) |
Mar 24, 2015 | 10.18 | 10.22 | 10.04 | 10.18 | 3,213,168 | +0.06(+0.57%) |
Mar 23, 2015 | 10.16 | 10.26 | 10.11 | 10.12 | 2,272,260 | +0.03(+0.35%) |
Mar 20, 2015 | 9.979 | 10.13 | 9.922 | 10.08 | 3,325,015 | +0.27(+2.77%) |
Mar 19, 2015 | 9.858 | 9.950 | 9.777 | 9.812 | 4,763,549 | -0.16(-1.57%) |
Mar 18, 2015 | 9.823 | 10.04 | 9.754 | 9.968 | 3,382,864 | +0.08(+0.82%) |
Mar 17, 2015 | 9.806 | 9.898 | 9.719 | 9.887 | 2,637,869 | -0.01(-0.12%) |
Mar 16, 2015 | 9.736 | 9.991 | 9.707 | 9.898 | 4,058,800 | +0.17(+1.79%) |
Mar 13, 2015 | 9.783 | 9.817 | 9.621 | 9.725 | 3,468,109 | -0.13(-1.29%) |
Mar 12, 2015 | 9.713 | 9.887 | 9.713 | 9.852 | 2,841,161 | +0.21(+2.16%) |
Mar 11, 2015 | 9.707 | 9.725 | 9.615 | 9.644 | 3,065,046 | -0.07(-0.72%) |
Mar 10, 2015 | 9.794 | 9.806 | 9.592 | 9.713 | 4,271,231 | -0.20(-1.99%) |
Mar 09, 2015 | 9.991 | 9.991 | 9.887 | 9.910 | 2,823,825 | -0.07(-0.70%) |
Mar 06, 2015 | 9.817 | 10.00 | 9.788 | 9.979 | 4,080,751 | +0.12(+1.17%) |
Mar 05, 2015 | 9.985 | 10.03 | 9.832 | 9.864 | 4,329,729 | -0.10(-0.99%) |
Mar 04, 2015 | 9.893 | 10.00 | 9.780 | 9.962 | 2,713,102 | +0.02(+0.23%) |
Mar 03, 2015 | 10.12 | 10.13 | 9.887 | 9.939 | 3,461,962 | -0.16(-1.60%) |
Mar 02, 2015 | 10.12 | 10.12 | 10.01 | 10.10 | 4,327,827 | +0.02(+0.23%) |
Feb 27, 2015 | 10.06 | 10.21 | 10.06 | 10.08 | 5,124,372 | +0.01(+0.11%) |
Feb 26, 2015 | 10.12 | 10.18 | 10.04 | 10.07 | 2,936,166 | -0.08(-0.80%) |
Feb 25, 2015 | 10.25 | 10.26 | 10.10 | 10.15 | 3,423,920 | -0.05(-0.51%) |
Feb 24, 2015 | 10.01 | 10.25 | 9.968 | 10.20 | 4,757,200 | +0.21(+2.09%) |
Feb 23, 2015 | 10.11 | 10.11 | 9.939 | 9.991 | 3,187,670 | -0.16(-1.57%) |
Feb 20, 2015 | 10.14 | 10.17 | 10.01 | 10.15 | 3,752,930 | -0.01(-0.11%) |
Feb 19, 2015 | 10.08 | 10.19 | 10.05 | 10.16 | 2,967,578 | -0.03(-0.34%) |
Feb 18, 2015 | 10.13 | 10.26 | 10.03 | 10.20 | 6,496,723 | +0.02(+0.17%) |
Feb 17, 2015 | 9.990 | 10.25 | 9.926 | 10.18 | 4,442,969 | +0.25(+2.48%) |
Feb 13, 2015 | 9.829 | 9.932 | 9.932 | 9.932 | 3,674,743 | +0.15(+1.58%) |
Feb 12, 2015 | 9.749 | 9.881 | 9.444 | 9.777 | 6,947,761 | -0.14(-1.45%) |
Feb 11, 2015 | 9.892 | 9.955 | 9.812 | 9.921 | 3,254,364 | +0.01(+0.06%) |
Feb 10, 2015 | 10.07 | 10.08 | 9.846 | 9.915 | 4,168,814 | -0.10(-1.03%) |
Feb 09, 2015 | 9.949 | 10.12 | 9.909 | 10.02 | 5,554,718 | +0.06(+0.58%) |
Feb 06, 2015 | 9.938 | 10.04 | 9.903 | 9.961 | 2,795,435 | +0.09(+0.87%) |
Feb 05, 2015 | 9.835 | 9.967 | 9.766 | 9.875 | 3,610,466 | +0.10(+1.00%) |
Feb 04, 2015 | 9.754 | 9.863 | 9.685 | 9.777 | 4,278,036 | +0.01(+0.06%) |
Feb 03, 2015 | 9.462 | 9.794 | 9.427 | 9.771 | 5,581,720 | +0.40(+4.29%) |
Feb 02, 2015 | 9.410 | 9.421 | 9.255 | 9.370 | 4,204,108 | +0.14(+1.55%) |
Jan 30, 2015 | 9.192 | 9.430 | 9.117 | 9.226 | 4,129,217 | -0.14(-1.53%) |
Jan 29, 2015 | 9.364 | 9.410 | 9.175 | 9.370 | 3,509,888 | +0.06(+0.68%) |
Jan 28, 2015 | 9.531 | 9.582 | 9.301 | 9.307 | 3,076,543 | -0.15(-1.58%) |
Jan 27, 2015 | 9.576 | 9.599 | 9.387 | 9.456 | 3,511,181 | -0.19(-1.96%) |
Jan 26, 2015 | 9.674 | 9.726 | 9.611 | 9.645 | 2,345,451 | -0.01(-0.12%) |
Jan 23, 2015 | 9.553 | 9.743 | 9.542 | 9.657 | 4,096,458 | +0.15(+1.57%) |
Jan 22, 2015 | 9.421 | 9.714 | 9.421 | 9.508 | 5,605,156 | +0.08(+0.85%) |
Jan 21, 2015 | 9.502 | 9.542 | 9.318 | 9.427 | 4,054,245 | -0.02(-0.24%) |
Jan 20, 2015 | 9.749 | 9.749 | 9.421 | 9.450 | 5,149,179 | -0.24(-2.49%) |
Jan 16, 2015 | 9.525 | 9.714 | 9.456 | 9.691 | 2,902,726 | +0.15(+1.62%) |
Jan 15, 2015 | 9.898 | 9.915 | 9.531 | 9.536 | 3,989,891 | -0.28(-2.81%) |
Jan 14, 2015 | 10.02 | 10.05 | 9.628 | 9.812 | 3,548,903 | -0.35(-3.44%) |
Jan 13, 2015 | 10.28 | 10.35 | 10.04 | 10.16 | 3,022,148 | -0.06(-0.56%) |
Jan 12, 2015 | 10.26 | 10.32 | 10.06 | 10.22 | 2,317,225 | -0.07(-0.72%) |
Jan 09, 2015 | 10.49 | 10.51 | 10.22 | 10.29 | 2,040,403 | -0.22(-2.13%) |
Jan 08, 2015 | 10.45 | 10.55 | 10.44 | 10.52 | 2,120,287 | +0.18(+1.78%) |
Jan 07, 2015 | 10.34 | 10.47 | 10.24 | 10.33 | 2,162,471 | +0.07(+0.73%) |
Jan 06, 2015 | 10.50 | 10.55 | 10.22 | 10.26 | 2,603,590 | -0.30(-2.88%) |
Jan 05, 2015 | 10.78 | 10.79 | 10.44 | 10.56 | 2,716,988 | -0.28(-2.59%) |