Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.840 | 7.420 | 6.730 | 7.330 | 1,468,646 | +0.29(+4.12%) |
Aug 28, 2015 | 6.480 | 7.160 | 6.460 | 7.040 | 1,566,423 | +0.44(+6.67%) |
Aug 27, 2015 | 6.300 | 6.615 | 6.250 | 6.600 | 1,104,478 | +0.44(+7.14%) |
Aug 26, 2015 | 6.320 | 6.320 | 6.120 | 6.160 | 1,014,397 | +0.06(+0.98%) |
Aug 25, 2015 | 6.280 | 6.280 | 6.047 | 6.100 | 885,052 | +0.03(+0.49%) |
Aug 24, 2015 | 6.000 | 6.340 | 5.790 | 6.070 | 1,346,091 | -0.20(-3.19%) |
Aug 21, 2015 | 6.220 | 6.460 | 6.150 | 6.270 | 995,184 | -0.07(-1.10%) |
Aug 20, 2015 | 6.780 | 6.860 | 6.310 | 6.340 | 1,049,896 | -0.43(-6.35%) |
Aug 19, 2015 | 7.080 | 7.140 | 6.710 | 6.770 | 1,046,759 | -0.34(-4.78%) |
Aug 18, 2015 | 7.080 | 7.170 | 7.020 | 7.110 | 611,992 | -0.01(-0.14%) |
Aug 17, 2015 | 7.210 | 7.270 | 7.055 | 7.120 | 796,949 | -0.12(-1.66%) |
Aug 14, 2015 | 7.230 | 7.360 | 7.160 | 7.240 | 645,911 | +0.00(+0.00%) |
Aug 13, 2015 | 7.420 | 7.480 | 7.130 | 7.240 | 636,159 | -0.26(-3.47%) |
Aug 12, 2015 | 7.360 | 7.590 | 7.250 | 7.500 | 1,040,747 | +0.11(+1.49%) |
Aug 11, 2015 | 7.220 | 7.500 | 7.140 | 7.390 | 1,177,993 | +0.04(+0.54%) |
Aug 10, 2015 | 7.130 | 7.430 | 7.060 | 7.350 | 1,648,196 | +0.34(+4.85%) |
Aug 07, 2015 | 7.150 | 7.410 | 6.990 | 7.010 | 1,020,373 | -0.22(-3.04%) |
Aug 06, 2015 | 6.940 | 7.300 | 6.790 | 7.230 | 1,319,942 | +0.28(+4.03%) |
Aug 05, 2015 | 7.120 | 7.370 | 6.935 | 6.950 | 1,166,485 | -0.13(-1.84%) |
Aug 04, 2015 | 7.130 | 7.350 | 7.070 | 7.080 | 1,018,397 | +0.01(+0.14%) |
Aug 03, 2015 | 7.170 | 7.380 | 7.010 | 7.070 | 1,844,730 | -0.16(-2.21%) |
Jul 31, 2015 | 7.180 | 8.190 | 7.165 | 7.230 | 3,566,325 | -0.08(-1.09%) |
Jul 30, 2015 | 7.690 | 7.810 | 7.290 | 7.310 | 2,257,886 | -0.37(-4.82%) |
Jul 29, 2015 | 7.270 | 7.700 | 7.260 | 7.680 | 1,199,968 | +0.36(+4.92%) |
Jul 28, 2015 | 7.250 | 7.425 | 7.100 | 7.320 | 1,655,661 | +0.11(+1.53%) |
Jul 27, 2015 | 7.250 | 7.360 | 7.195 | 7.210 | 974,023 | -0.13(-1.77%) |
Jul 24, 2015 | 7.390 | 7.470 | 7.310 | 7.340 | 1,199,360 | -0.11(-1.48%) |
Jul 23, 2015 | 7.450 | 7.610 | 7.340 | 7.450 | 1,282,550 | +0.03(+0.40%) |
Jul 22, 2015 | 7.450 | 7.510 | 7.330 | 7.420 | 1,673,009 | -0.09(-1.20%) |
Jul 21, 2015 | 7.280 | 7.650 | 7.280 | 7.510 | 1,125,309 | +0.23(+3.16%) |
Jul 20, 2015 | 7.390 | 7.400 | 7.170 | 7.280 | 668,003 | -0.09(-1.22%) |
Jul 17, 2015 | 7.590 | 7.590 | 7.340 | 7.370 | 809,916 | -0.23(-3.03%) |
Jul 16, 2015 | 7.750 | 7.880 | 7.600 | 7.600 | 699,653 | -0.08(-1.04%) |
Jul 15, 2015 | 7.990 | 7.995 | 7.640 | 7.680 | 1,283,601 | -0.35(-4.36%) |
Jul 14, 2015 | 7.870 | 8.210 | 7.850 | 8.030 | 1,491,844 | +0.13(+1.65%) |
Jul 13, 2015 | 7.920 | 8.056 | 7.850 | 7.900 | 909,736 | -0.01(-0.13%) |
Jul 10, 2015 | 7.920 | 8.010 | 7.770 | 7.910 | 1,145,046 | +0.08(+1.02%) |
Jul 09, 2015 | 7.990 | 8.060 | 7.780 | 7.830 | 1,577,634 | +0.02(+0.26%) |
Jul 08, 2015 | 7.880 | 8.240 | 7.695 | 7.810 | 1,591,721 | -0.08(-1.01%) |
Jul 07, 2015 | 7.690 | 7.950 | 7.430 | 7.890 | 1,155,361 | +0.16(+2.07%) |
Jul 06, 2015 | 7.670 | 7.880 | 7.590 | 7.730 | 1,805,497 | -0.09(-1.15%) |
Jul 02, 2015 | 8.020 | 7.820 | 7.820 | 7.820 | 845,900 | -0.15(-1.88%) |
Jul 01, 2015 | 8.140 | 8.206 | 7.715 | 7.970 | 2,379,110 | -0.16(-1.97%) |
Jun 30, 2015 | 8.060 | 8.260 | 8.040 | 8.130 | 1,497,460 | +0.13(+1.63%) |
Jun 29, 2015 | 8.110 | 8.160 | 7.820 | 8.000 | 1,043,249 | -0.18(-2.20%) |
Jun 26, 2015 | 8.350 | 8.410 | 7.940 | 8.180 | 1,417,943 | -0.17(-2.04%) |
Jun 25, 2015 | 8.380 | 8.620 | 8.200 | 8.350 | 2,591,176 | +0.47(+5.96%) |
Jun 24, 2015 | 7.700 | 7.960 | 7.690 | 7.880 | 1,960,415 | +0.17(+2.20%) |
Jun 23, 2015 | 7.400 | 7.740 | 7.350 | 7.710 | 3,986,630 | +0.25(+3.35%) |
Jun 22, 2015 | 7.430 | 7.498 | 7.290 | 7.460 | 1,591,159 | +0.03(+0.40%) |
Jun 19, 2015 | 7.650 | 7.780 | 7.340 | 7.430 | 2,662,529 | -0.24(-3.13%) |
Jun 18, 2015 | 8.110 | 8.090 | 7.620 | 7.670 | 1,285,214 | -0.42(-5.19%) |
Jun 17, 2015 | 8.500 | 8.580 | 8.000 | 8.090 | 1,788,910 | -0.82(-9.20%) |
Jun 16, 2015 | 8.920 | 8.995 | 8.860 | 8.910 | 853,618 | -0.03(-0.34%) |
Jun 15, 2015 | 9.000 | 9.020 | 8.770 | 8.940 | 707,344 | -0.15(-1.65%) |
Jun 12, 2015 | 8.940 | 9.160 | 8.910 | 9.090 | 1,046,927 | +0.09(+1.00%) |
Jun 11, 2015 | 8.970 | 9.015 | 8.870 | 9.000 | 800,498 | +0.03(+0.33%) |
Jun 10, 2015 | 8.800 | 9.010 | 8.780 | 8.970 | 696,533 | +0.31(+3.58%) |
Jun 09, 2015 | 8.710 | 8.835 | 8.660 | 8.660 | 369,945 | -0.03(-0.35%) |
Jun 08, 2015 | 8.850 | 8.990 | 8.670 | 8.690 | 567,690 | +0.09(+1.05%) |
Jun 05, 2015 | 8.410 | 8.680 | 8.400 | 8.600 | 358,853 | +0.13(+1.53%) |
Jun 04, 2015 | 8.600 | 8.666 | 8.440 | 8.470 | 555,481 | -0.20(-2.31%) |
Jun 03, 2015 | 8.840 | 8.980 | 8.660 | 8.670 | 646,143 | -0.21(-2.36%) |
Jun 02, 2015 | 8.760 | 9.040 | 8.670 | 8.880 | 550,303 | +0.18(+2.07%) |
Jun 01, 2015 | 8.510 | 8.745 | 8.490 | 8.700 | 675,304 | +0.22(+2.59%) |
May 29, 2015 | 8.670 | 8.725 | 8.470 | 8.480 | 947,451 | -0.18(-2.08%) |
May 28, 2015 | 8.840 | 8.860 | 8.650 | 8.660 | 551,823 | -0.23(-2.59%) |
May 27, 2015 | 8.860 | 8.950 | 8.740 | 8.890 | 534,831 | +0.06(+0.68%) |
May 26, 2015 | 8.890 | 8.970 | 8.725 | 8.830 | 738,102 | -0.17(-1.89%) |
May 22, 2015 | 9.000 | 9.000 | 9.000 | 9.000 | 356,100 | -0.09(-0.99%) |
May 21, 2015 | 9.060 | 9.130 | 8.980 | 9.090 | 740,680 | +0.09(+1.00%) |
May 20, 2015 | 9.010 | 9.160 | 8.920 | 9.000 | 773,595 | +0.04(+0.45%) |
May 19, 2015 | 9.190 | 9.190 | 8.620 | 8.960 | 1,398,563 | -0.35(-3.76%) |
May 18, 2015 | 9.260 | 9.326 | 9.130 | 9.310 | 750,787 | +0.00(+0.00%) |
May 15, 2015 | 9.280 | 9.346 | 9.060 | 9.310 | 606,540 | -0.02(-0.21%) |
May 14, 2015 | 9.490 | 9.530 | 9.210 | 9.330 | 642,767 | -0.13(-1.37%) |
May 13, 2015 | 9.730 | 9.730 | 9.335 | 9.460 | 881,234 | -0.16(-1.66%) |
May 12, 2015 | 9.580 | 9.710 | 9.330 | 9.620 | 508,511 | +0.05(+0.52%) |
May 11, 2015 | 10.05 | 10.05 | 9.560 | 9.570 | 651,515 | -0.42(-4.20%) |
May 08, 2015 | 9.690 | 10.00 | 9.500 | 9.990 | 954,995 | +0.39(+4.06%) |
May 07, 2015 | 9.760 | 9.840 | 9.500 | 9.600 | 821,029 | -0.23(-2.34%) |
May 06, 2015 | 10.24 | 10.32 | 9.780 | 9.830 | 905,406 | -0.27(-2.67%) |
May 05, 2015 | 10.10 | 10.29 | 10.02 | 10.10 | 886,181 | +0.10(+1.00%) |
May 04, 2015 | 9.500 | 10.16 | 9.500 | 10.00 | 1,681,022 | +0.00(+0.00%) |
May 01, 2015 | 9.590 | 10.21 | 9.570 | 10.00 | 2,775,546 | -0.26(-2.53%) |
Apr 30, 2015 | 10.61 | 10.61 | 10.23 | 10.26 | 995,346 | -0.32(-3.02%) |
Apr 29, 2015 | 10.24 | 10.72 | 10.24 | 10.58 | 780,624 | +0.31(+3.02%) |
Apr 28, 2015 | 10.35 | 10.42 | 10.20 | 10.27 | 1,012,882 | -0.07(-0.68%) |
Apr 27, 2015 | 10.50 | 10.57 | 10.32 | 10.34 | 798,586 | -0.11(-1.05%) |
Apr 24, 2015 | 10.59 | 10.59 | 10.34 | 10.45 | 631,209 | -0.14(-1.32%) |
Apr 23, 2015 | 10.54 | 10.71 | 10.44 | 10.59 | 492,913 | +0.13(+1.24%) |
Apr 22, 2015 | 10.25 | 10.51 | 10.14 | 10.46 | 479,952 | +0.27(+2.65%) |
Apr 21, 2015 | 10.59 | 10.59 | 10.12 | 10.19 | 696,727 | -0.34(-3.23%) |
Apr 20, 2015 | 10.41 | 10.73 | 10.41 | 10.53 | 2,535,166 | +0.13(+1.25%) |
Apr 17, 2015 | 10.56 | 10.65 | 10.31 | 10.40 | 802,364 | -0.21(-1.98%) |
Apr 16, 2015 | 10.59 | 10.85 | 10.44 | 10.61 | 951,321 | +0.00(+0.00%) |
Apr 15, 2015 | 10.19 | 10.62 | 10.12 | 10.61 | 1,044,028 | +0.52(+5.15%) |
Apr 14, 2015 | 9.820 | 10.26 | 9.750 | 10.09 | 885,841 | +0.35(+3.59%) |
Apr 13, 2015 | 9.760 | 9.910 | 9.690 | 9.740 | 1,252,257 | +0.00(+0.00%) |
Apr 10, 2015 | 10.00 | 10.07 | 9.640 | 9.740 | 621,789 | -0.15(-1.52%) |
Apr 09, 2015 | 9.700 | 10.05 | 9.700 | 9.890 | 444,819 | +0.24(+2.49%) |
Apr 08, 2015 | 9.700 | 9.820 | 9.570 | 9.650 | 558,273 | +0.00(+0.00%) |
Apr 07, 2015 | 9.580 | 9.965 | 9.580 | 9.650 | 828,002 | +0.01(+0.10%) |
Apr 06, 2015 | 9.300 | 9.685 | 9.290 | 9.640 | 1,035,333 | +0.35(+3.77%) |
Apr 02, 2015 | 9.200 | 9.290 | 9.290 | 9.290 | 741,000 | +0.04(+0.43%) |
Apr 01, 2015 | 9.140 | 9.360 | 9.140 | 9.250 | 1,346,382 | +0.14(+1.54%) |
Mar 31, 2015 | 9.280 | 9.350 | 9.080 | 9.110 | 1,049,099 | -0.25(-2.67%) |
Mar 30, 2015 | 9.550 | 9.590 | 9.340 | 9.360 | 707,169 | -0.14(-1.47%) |
Mar 27, 2015 | 9.550 | 9.550 | 9.330 | 9.500 | 332,742 | -0.10(-1.04%) |
Mar 26, 2015 | 9.710 | 9.910 | 9.580 | 9.600 | 650,684 | +0.07(+0.73%) |
Mar 25, 2015 | 9.550 | 9.660 | 9.430 | 9.530 | 421,531 | +0.15(+1.60%) |
Mar 24, 2015 | 9.340 | 9.420 | 9.250 | 9.380 | 367,254 | +0.05(+0.54%) |
Mar 23, 2015 | 9.140 | 9.580 | 9.140 | 9.330 | 436,135 | +0.22(+2.41%) |
Mar 20, 2015 | 9.030 | 9.290 | 9.000 | 9.110 | 1,548,976 | +0.12(+1.33%) |
Mar 19, 2015 | 8.900 | 9.070 | 8.800 | 8.990 | 500,771 | -0.06(-0.66%) |
Mar 18, 2015 | 8.930 | 9.140 | 8.830 | 9.050 | 883,370 | +0.03(+0.33%) |
Mar 17, 2015 | 9.040 | 9.155 | 8.935 | 9.020 | 632,931 | -0.10(-1.10%) |
Mar 16, 2015 | 9.170 | 9.190 | 8.965 | 9.120 | 681,739 | -0.20(-2.15%) |
Mar 13, 2015 | 9.240 | 9.320 | 9.140 | 9.320 | 934,437 | +0.00(+0.00%) |
Mar 12, 2015 | 9.410 | 9.460 | 9.180 | 9.320 | 494,442 | -0.03(-0.32%) |
Mar 11, 2015 | 9.300 | 9.390 | 9.180 | 9.350 | 518,300 | +0.05(+0.54%) |
Mar 10, 2015 | 9.110 | 9.340 | 9.100 | 9.300 | 680,314 | +0.03(+0.32%) |
Mar 09, 2015 | 9.240 | 9.360 | 9.000 | 9.270 | 661,319 | +0.04(+0.43%) |
Mar 06, 2015 | 9.490 | 9.710 | 9.190 | 9.230 | 458,078 | -0.39(-4.05%) |
Mar 05, 2015 | 9.570 | 9.690 | 9.400 | 9.620 | 374,835 | +0.03(+0.31%) |
Mar 04, 2015 | 9.500 | 9.700 | 9.380 | 9.590 | 541,988 | +0.08(+0.84%) |
Mar 03, 2015 | 9.390 | 9.740 | 9.330 | 9.510 | 560,783 | +0.12(+1.28%) |
Mar 02, 2015 | 9.400 | 9.450 | 9.230 | 9.390 | 545,488 | -0.08(-0.84%) |
Feb 27, 2015 | 9.530 | 9.600 | 9.420 | 9.470 | 501,698 | -0.03(-0.32%) |
Feb 26, 2015 | 9.440 | 9.585 | 9.370 | 9.500 | 436,522 | +0.00(+0.00%) |
Feb 25, 2015 | 9.460 | 9.570 | 9.210 | 9.500 | 463,733 | +0.07(+0.74%) |
Feb 24, 2015 | 9.440 | 9.500 | 9.200 | 9.430 | 499,953 | +0.09(+0.96%) |
Feb 23, 2015 | 9.380 | 9.590 | 9.220 | 9.340 | 733,911 | -0.17(-1.79%) |
Feb 20, 2015 | 9.500 | 9.600 | 9.340 | 9.510 | 900,445 | -0.02(-0.21%) |
Feb 19, 2015 | 9.310 | 9.690 | 9.170 | 9.530 | 931,786 | -0.11(-1.14%) |
Feb 18, 2015 | 9.380 | 9.780 | 9.350 | 9.640 | 922,955 | +0.12(+1.26%) |
Feb 17, 2015 | 9.830 | 9.870 | 9.510 | 9.520 | 2,023,968 | -0.33(-3.35%) |
Feb 13, 2015 | 9.160 | 9.850 | 9.850 | 9.850 | 3,844,800 | +1.07(+12.19%) |
Feb 12, 2015 | 9.110 | 9.320 | 8.735 | 8.780 | 1,148,639 | -0.19(-2.12%) |
Feb 11, 2015 | 8.900 | 9.070 | 8.814 | 8.970 | 729,125 | -0.18(-1.97%) |
Feb 10, 2015 | 9.450 | 9.450 | 8.840 | 9.150 | 697,555 | -0.25(-2.66%) |
Feb 09, 2015 | 9.520 | 9.690 | 9.400 | 9.400 | 510,266 | -0.10(-1.05%) |
Feb 06, 2015 | 9.620 | 9.710 | 9.420 | 9.500 | 384,152 | -0.04(-0.42%) |
Feb 05, 2015 | 9.390 | 9.610 | 9.350 | 9.540 | 603,077 | +0.24(+2.58%) |
Feb 04, 2015 | 9.090 | 9.330 | 9.010 | 9.300 | 829,451 | -0.03(-0.32%) |
Feb 03, 2015 | 9.300 | 9.450 | 9.120 | 9.330 | 935,532 | +0.23(+2.53%) |
Feb 02, 2015 | 8.800 | 9.120 | 8.670 | 9.100 | 730,448 | +0.46(+5.32%) |
Jan 30, 2015 | 8.380 | 8.810 | 8.380 | 8.640 | 608,122 | +0.16(+1.89%) |
Jan 29, 2015 | 8.470 | 8.500 | 8.190 | 8.480 | 641,999 | +0.04(+0.47%) |
Jan 28, 2015 | 8.870 | 8.870 | 8.370 | 8.440 | 643,808 | -0.46(-5.17%) |
Jan 27, 2015 | 8.770 | 9.040 | 8.760 | 8.900 | 482,270 | +0.06(+0.68%) |
Jan 26, 2015 | 8.570 | 8.970 | 8.470 | 8.840 | 420,216 | +0.33(+3.88%) |
Jan 23, 2015 | 8.590 | 8.710 | 8.443 | 8.510 | 476,151 | -0.09(-1.05%) |
Jan 22, 2015 | 8.620 | 8.730 | 8.350 | 8.600 | 945,831 | +0.01(+0.12%) |
Jan 21, 2015 | 8.640 | 8.730 | 8.530 | 8.590 | 1,103,357 | +0.00(+0.00%) |
Jan 20, 2015 | 8.570 | 8.680 | 8.370 | 8.590 | 612,383 | -0.03(-0.35%) |
Jan 16, 2015 | 8.500 | 8.760 | 8.500 | 8.620 | 676,884 | +0.14(+1.65%) |
Jan 15, 2015 | 8.600 | 8.780 | 8.460 | 8.480 | 895,743 | +0.05(+0.59%) |
Jan 14, 2015 | 8.220 | 8.480 | 8.065 | 8.430 | 665,812 | +0.09(+1.08%) |
Jan 13, 2015 | 8.560 | 8.620 | 8.200 | 8.340 | 983,507 | -0.22(-2.57%) |
Jan 12, 2015 | 8.670 | 8.670 | 8.310 | 8.560 | 655,069 | -0.32(-3.60%) |
Jan 09, 2015 | 9.180 | 9.290 | 8.810 | 8.880 | 693,412 | -0.29(-3.16%) |
Jan 08, 2015 | 8.890 | 9.230 | 8.780 | 9.170 | 1,257,647 | +0.39(+4.44%) |
Jan 07, 2015 | 8.870 | 8.980 | 8.480 | 8.780 | 769,693 | +0.01(+0.11%) |
Jan 06, 2015 | 9.000 | 9.070 | 8.630 | 8.770 | 872,018 | -0.34(-3.73%) |
Jan 05, 2015 | 9.330 | 9.425 | 9.035 | 9.110 | 1,122,570 | -0.38(-4.00%) |
Jan 02, 2015 | 9.460 | 9.620 | 9.310 | 9.490 | 523,272 | -0.05(-0.52%) |
Dec 31, 2014 | 9.580 | 9.540 | 9.540 | 9.540 | 468,900 | -0.13(-1.34%) |
Dec 30, 2014 | 9.580 | 9.690 | 9.480 | 9.670 | 333,523 | +0.04(+0.42%) |
Dec 29, 2014 | 9.590 | 9.810 | 9.470 | 9.630 | 322,734 | +0.02(+0.21%) |
Dec 26, 2014 | 9.700 | 9.810 | 9.530 | 9.610 | 346,252 | +0.01(+0.10%) |
Dec 24, 2014 | 9.430 | 9.600 | 9.600 | 9.600 | 258,600 | +0.09(+0.95%) |
Dec 23, 2014 | 9.440 | 9.540 | 9.250 | 9.510 | 428,145 | +0.12(+1.28%) |
Dec 22, 2014 | 9.500 | 9.590 | 9.340 | 9.390 | 495,588 | -0.34(-3.49%) |
Dec 19, 2014 | 9.260 | 9.745 | 9.170 | 9.730 | 2,231,009 | +0.47(+5.08%) |
Dec 18, 2014 | 9.460 | 9.510 | 8.990 | 9.260 | 743,557 | +0.08(+0.87%) |
Dec 17, 2014 | 8.540 | 9.220 | 8.520 | 9.180 | 832,699 | +0.61(+7.12%) |
Dec 16, 2014 | 8.260 | 8.920 | 8.230 | 8.570 | 697,563 | +0.16(+1.90%) |
Dec 15, 2014 | 8.760 | 8.900 | 8.380 | 8.410 | 631,516 | -0.26(-3.00%) |
Dec 12, 2014 | 8.380 | 8.990 | 8.380 | 8.670 | 909,545 | -0.26(-2.91%) |
Dec 11, 2014 | 8.990 | 9.200 | 8.900 | 8.930 | 733,981 | +0.00(+0.00%) |
Dec 10, 2014 | 8.810 | 9.085 | 8.740 | 8.930 | 1,196,599 | -0.09(-1.00%) |
Dec 09, 2014 | 8.700 | 9.140 | 8.670 | 9.020 | 1,675,376 | +0.28(+3.20%) |
Dec 08, 2014 | 9.340 | 9.340 | 8.695 | 8.740 | 958,556 | -0.82(-8.58%) |
Dec 05, 2014 | 9.800 | 9.880 | 9.510 | 9.560 | 1,159,344 | -0.26(-2.65%) |
Dec 04, 2014 | 10.00 | 10.07 | 9.780 | 9.820 | 732,027 | -0.28(-2.77%) |
Dec 03, 2014 | 9.750 | 10.11 | 9.540 | 10.10 | 2,467,244 | +0.39(+4.02%) |
Dec 02, 2014 | 8.880 | 9.730 | 8.870 | 9.710 | 2,298,009 | +0.46(+4.97%) |
Dec 01, 2014 | 10.73 | 10.73 | 9.250 | 9.250 | 3,210,906 | -1.22(-11.65%) |
Nov 28, 2014 | 11.03 | 11.09 | 10.47 | 10.47 | 639,453 | -1.22(-10.44%) |
Nov 26, 2014 | 11.89 | 11.69 | 11.69 | 11.69 | 553,800 | -0.26(-2.18%) |
Nov 25, 2014 | 12.59 | 12.59 | 11.92 | 11.95 | 480,084 | -0.49(-3.94%) |
Nov 24, 2014 | 12.41 | 12.65 | 12.34 | 12.44 | 641,372 | +0.02(+0.16%) |
Nov 21, 2014 | 12.23 | 12.49 | 12.23 | 12.42 | 694,960 | +0.42(+3.50%) |
Nov 20, 2014 | 11.71 | 12.09 | 11.71 | 12.00 | 509,570 | +0.28(+2.39%) |
Nov 19, 2014 | 11.77 | 11.94 | 11.56 | 11.72 | 522,478 | -0.05(-0.42%) |
Nov 18, 2014 | 12.04 | 12.22 | 11.77 | 11.77 | 715,767 | -0.17(-1.42%) |
Nov 17, 2014 | 11.97 | 12.12 | 11.80 | 11.94 | 1,134,319 | -0.10(-0.83%) |
Nov 14, 2014 | 11.69 | 12.15 | 11.62 | 12.04 | 857,104 | +0.50(+4.33%) |
Nov 13, 2014 | 11.60 | 11.79 | 11.31 | 11.54 | 817,836 | -0.20(-1.70%) |
Nov 12, 2014 | 11.66 | 11.95 | 11.59 | 11.74 | 548,986 | -0.06(-0.51%) |
Nov 11, 2014 | 11.71 | 11.88 | 11.56 | 11.80 | 552,847 | +0.09(+0.77%) |
Nov 10, 2014 | 11.90 | 11.96 | 11.54 | 11.71 | 656,824 | -0.05(-0.43%) |
Nov 07, 2014 | 11.37 | 11.77 | 11.25 | 11.76 | 874,284 | +0.34(+2.98%) |
Nov 06, 2014 | 11.21 | 11.44 | 11.01 | 11.42 | 528,724 | +0.03(+0.26%) |
Nov 05, 2014 | 10.99 | 11.53 | 10.89 | 11.39 | 837,244 | +0.53(+4.88%) |
Nov 04, 2014 | 11.21 | 11.22 | 10.77 | 10.86 | 531,531 | -0.51(-4.49%) |
Nov 03, 2014 | 11.47 | 11.63 | 11.21 | 11.37 | 929,586 | -0.06(-0.52%) |
Oct 31, 2014 | 11.37 | 11.56 | 10.78 | 11.43 | 1,516,983 | +0.68(+6.33%) |
Oct 30, 2014 | 10.71 | 10.85 | 10.51 | 10.75 | 672,054 | -0.05(-0.46%) |
Oct 29, 2014 | 10.86 | 11.01 | 10.65 | 10.80 | 397,490 | +0.07(+0.65%) |
Oct 28, 2014 | 10.37 | 10.73 | 10.23 | 10.73 | 618,245 | +0.42(+4.07%) |
Oct 27, 2014 | 10.52 | 10.73 | 10.18 | 10.31 | 706,991 | -0.42(-3.91%) |
Oct 24, 2014 | 10.84 | 10.84 | 10.53 | 10.73 | 468,813 | -0.15(-1.38%) |
Oct 23, 2014 | 10.73 | 11.05 | 10.66 | 10.88 | 352,877 | +0.29(+2.74%) |
Oct 22, 2014 | 10.99 | 11.09 | 10.59 | 10.59 | 767,968 | -0.35(-3.20%) |
Oct 21, 2014 | 10.95 | 11.01 | 10.78 | 10.94 | 1,102,217 | +0.09(+0.83%) |
Oct 20, 2014 | 10.64 | 10.91 | 10.60 | 10.85 | 741,877 | +0.21(+1.97%) |
Oct 17, 2014 | 10.94 | 11.13 | 10.55 | 10.64 | 654,487 | -0.03(-0.28%) |
Oct 16, 2014 | 10.16 | 10.76 | 10.04 | 10.67 | 1,116,429 | +0.20(+1.91%) |
Oct 15, 2014 | 10.31 | 10.59 | 10.17 | 10.47 | 1,265,905 | +0.04(+0.38%) |
Oct 14, 2014 | 10.55 | 10.72 | 10.30 | 10.43 | 1,694,894 | -0.05(-0.48%) |
Oct 13, 2014 | 10.82 | 10.93 | 10.47 | 10.48 | 766,707 | -0.41(-3.76%) |
Oct 10, 2014 | 10.89 | 11.06 | 10.62 | 10.89 | 1,005,357 | -0.11(-1.00%) |
Oct 09, 2014 | 11.58 | 11.63 | 11.06 | 11.00 | 3,008,402 | -0.65(-5.58%) |
Oct 08, 2014 | 11.58 | 11.65 | 11.20 | 11.65 | 739,240 | +0.05(+0.43%) |
Oct 07, 2014 | 11.59 | 11.89 | 11.56 | 11.60 | 549,385 | -0.05(-0.43%) |
Oct 06, 2014 | 11.70 | 11.80 | 11.60 | 11.65 | 472,889 | -0.01(-0.09%) |
Oct 03, 2014 | 11.93 | 12.04 | 11.58 | 11.66 | 806,405 | -0.16(-1.35%) |
Oct 02, 2014 | 12.32 | 12.32 | 11.64 | 11.82 | 1,550,016 | -0.51(-4.14%) |
Oct 01, 2014 | 12.41 | 12.49 | 12.22 | 12.33 | 1,450,334 | -0.11(-0.88%) |
Sep 30, 2014 | 12.47 | 12.53 | 12.34 | 12.44 | 1,354,525 | +0.00(+0.00%) |
Sep 29, 2014 | 12.24 | 12.45 | 12.17 | 12.44 | 420,120 | +0.03(+0.24%) |
Sep 26, 2014 | 12.24 | 12.44 | 12.11 | 12.41 | 522,993 | +0.17(+1.39%) |
Sep 25, 2014 | 12.36 | 12.36 | 12.10 | 12.24 | 482,273 | -0.13(-1.05%) |
Sep 24, 2014 | 12.41 | 12.51 | 12.27 | 12.37 | 503,012 | -0.04(-0.32%) |
Sep 23, 2014 | 12.38 | 12.51 | 12.32 | 12.41 | 498,131 | -0.03(-0.24%) |
Sep 22, 2014 | 12.74 | 12.75 | 12.34 | 12.44 | 307,555 | -0.35(-2.74%) |
Sep 19, 2014 | 12.95 | 13.00 | 12.75 | 12.79 | 1,102,650 | -0.09(-0.70%) |
Sep 18, 2014 | 12.90 | 12.93 | 12.80 | 12.88 | 707,533 | +0.01(+0.08%) |
Sep 17, 2014 | 12.74 | 12.89 | 12.66 | 12.87 | 1,364,994 | +0.17(+1.34%) |
Sep 16, 2014 | 12.40 | 12.71 | 12.40 | 12.70 | 613,642 | +0.27(+2.17%) |
Sep 15, 2014 | 12.54 | 12.54 | 12.29 | 12.43 | 698,537 | -0.13(-1.04%) |
Sep 12, 2014 | 12.88 | 12.95 | 12.49 | 12.56 | 866,316 | -0.37(-2.86%) |
Sep 11, 2014 | 12.34 | 12.94 | 12.31 | 12.93 | 1,628,773 | +0.73(+5.98%) |
Sep 10, 2014 | 12.00 | 12.21 | 11.88 | 12.20 | 829,035 | +0.17(+1.41%) |
Sep 09, 2014 | 11.88 | 12.03 | 11.79 | 12.03 | 865,921 | +0.17(+1.43%) |
Sep 08, 2014 | 11.87 | 11.89 | 11.70 | 11.86 | 560,506 | -0.05(-0.42%) |
Sep 05, 2014 | 11.79 | 12.00 | 11.74 | 11.91 | 423,790 | +0.09(+0.76%) |
Sep 04, 2014 | 12.12 | 12.27 | 11.82 | 11.82 | 793,444 | -0.26(-2.15%) |
Sep 03, 2014 | 12.39 | 12.48 | 12.02 | 12.08 | 1,246,266 | -0.23(-1.87%) |