Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.606 | 6.957 | 6.571 | 6.895 | 20,119,062 | +0.27(+4.11%) |
Jan 28, 2016 | 7.141 | 7.176 | 6.466 | 6.623 | 23,774,814 | -0.44(-6.21%) |
Jan 27, 2016 | 7.150 | 7.273 | 7.036 | 7.062 | 8,818,456 | -0.11(-1.59%) |
Jan 26, 2016 | 7.071 | 7.211 | 7.001 | 7.176 | 9,205,704 | +0.10(+1.36%) |
Jan 25, 2016 | 7.229 | 7.281 | 7.053 | 7.080 | 11,369,376 | -0.20(-2.77%) |
Jan 22, 2016 | 7.360 | 7.426 | 7.097 | 7.281 | 9,212,825 | +0.07(+0.97%) |
Jan 21, 2016 | 7.150 | 7.422 | 6.974 | 7.211 | 17,250,906 | +0.51(+7.59%) |
Jan 20, 2016 | 6.562 | 6.720 | 6.294 | 6.702 | 14,981,973 | +0.06(+0.92%) |
Jan 19, 2016 | 7.062 | 7.106 | 6.536 | 6.641 | 17,450,608 | -0.43(-6.08%) |
Jan 15, 2016 | 7.176 | 7.071 | 7.071 | 7.071 | 10,584,769 | -0.34(-4.62%) |
Jan 14, 2016 | 7.308 | 7.435 | 7.115 | 7.413 | 9,600,406 | +0.11(+1.56%) |
Jan 13, 2016 | 7.360 | 7.536 | 7.281 | 7.299 | 15,931,832 | -0.05(-0.72%) |
Jan 12, 2016 | 7.562 | 7.685 | 7.176 | 7.352 | 7,795,397 | -0.09(-1.18%) |
Jan 11, 2016 | 7.518 | 7.580 | 7.395 | 7.439 | 8,025,178 | -0.02(-0.24%) |
Jan 08, 2016 | 7.729 | 7.816 | 7.321 | 7.457 | 13,909,307 | -0.24(-3.08%) |
Jan 07, 2016 | 7.650 | 7.939 | 7.536 | 7.694 | 10,399,879 | -0.13(-1.68%) |
Jan 06, 2016 | 7.974 | 8.010 | 7.703 | 7.825 | 10,186,207 | -0.25(-3.04%) |
Jan 05, 2016 | 8.396 | 8.396 | 7.983 | 8.071 | 8,708,249 | -0.22(-2.65%) |
Jan 04, 2016 | 8.457 | 8.536 | 8.268 | 8.290 | 8,391,103 | -0.32(-3.67%) |
Dec 31, 2015 | 8.641 | 8.606 | 8.606 | 8.606 | 4,309,687 | -0.08(-0.91%) |
Dec 30, 2015 | 8.773 | 8.812 | 8.624 | 8.685 | 4,596,969 | -0.13(-1.49%) |
Dec 29, 2015 | 8.387 | 8.834 | 8.387 | 8.817 | 6,613,982 | +0.37(+4.36%) |
Dec 28, 2015 | 8.501 | 8.510 | 8.290 | 8.448 | 4,458,638 | -0.09(-1.03%) |
Dec 24, 2015 | 8.545 | 8.536 | 8.536 | 8.536 | 1,601,086 | -0.01(-0.10%) |
Dec 23, 2015 | 8.510 | 8.615 | 8.483 | 8.545 | 3,125,039 | +0.08(+0.93%) |
Dec 22, 2015 | 8.466 | 8.501 | 8.352 | 8.466 | 2,622,878 | +0.04(+0.42%) |
Dec 21, 2015 | 8.413 | 8.457 | 8.317 | 8.431 | 3,303,525 | +0.08(+0.95%) |
Dec 18, 2015 | 8.369 | 8.483 | 8.334 | 8.352 | 9,880,553 | -0.07(-0.83%) |
Dec 17, 2015 | 8.580 | 8.659 | 8.422 | 8.422 | 4,431,393 | -0.11(-1.23%) |
Dec 16, 2015 | 8.457 | 8.540 | 8.220 | 8.527 | 7,822,799 | +0.09(+1.04%) |
Dec 15, 2015 | 8.773 | 8.825 | 8.378 | 8.439 | 7,122,251 | -0.01(-0.10%) |
Dec 14, 2015 | 8.606 | 8.624 | 8.360 | 8.448 | 5,763,925 | -0.17(-1.98%) |
Dec 11, 2015 | 8.834 | 8.878 | 8.580 | 8.619 | 4,860,571 | -0.28(-3.11%) |
Dec 10, 2015 | 8.896 | 9.027 | 8.825 | 8.896 | 3,711,286 | +0.00(+0.00%) |
Dec 09, 2015 | 9.018 | 9.141 | 8.869 | 8.896 | 4,585,534 | -0.13(-1.46%) |
Dec 08, 2015 | 9.036 | 9.097 | 8.939 | 9.027 | 4,611,830 | -0.11(-1.25%) |
Dec 07, 2015 | 9.308 | 9.369 | 9.102 | 9.141 | 4,541,249 | -0.21(-2.25%) |
Dec 04, 2015 | 9.220 | 9.387 | 9.115 | 9.352 | 4,455,423 | +0.14(+1.52%) |
Dec 03, 2015 | 9.501 | 9.518 | 9.176 | 9.211 | 8,120,916 | -0.20(-2.14%) |
Dec 02, 2015 | 9.483 | 9.597 | 9.343 | 9.413 | 8,983,541 | -0.04(-0.46%) |
Dec 01, 2015 | 9.510 | 9.615 | 9.387 | 9.457 | 7,755,707 | -0.04(-0.37%) |
Nov 30, 2015 | 9.238 | 9.510 | 9.216 | 9.492 | 7,428,733 | +0.24(+2.56%) |
Nov 27, 2015 | 9.255 | 9.317 | 9.211 | 9.255 | 3,502,799 | +0.05(+0.57%) |
Nov 25, 2015 | 8.983 | 9.203 | 9.203 | 9.203 | 5,674,018 | +0.22(+2.44%) |
Nov 24, 2015 | 8.834 | 9.027 | 8.817 | 8.983 | 6,847,870 | +0.12(+1.39%) |
Nov 23, 2015 | 8.729 | 8.896 | 8.676 | 8.861 | 7,147,865 | +0.19(+2.23%) |
Nov 20, 2015 | 8.676 | 8.707 | 8.589 | 8.668 | 5,428,234 | +0.00(+0.00%) |
Nov 19, 2015 | 8.922 | 8.934 | 8.650 | 8.668 | 4,508,711 | -0.19(-2.18%) |
Nov 18, 2015 | 8.676 | 8.983 | 8.606 | 8.861 | 8,202,275 | +0.22(+2.54%) |
Nov 17, 2015 | 8.711 | 8.782 | 8.571 | 8.641 | 7,294,458 | -0.11(-1.20%) |
Nov 16, 2015 | 8.755 | 8.834 | 8.694 | 8.746 | 4,395,593 | -0.06(-0.70%) |
Nov 13, 2015 | 8.676 | 8.878 | 8.668 | 8.808 | 6,673,539 | +0.11(+1.21%) |
Nov 12, 2015 | 8.843 | 8.922 | 8.668 | 8.703 | 4,845,480 | -0.23(-2.55%) |
Nov 11, 2015 | 9.106 | 9.115 | 8.913 | 8.931 | 4,977,194 | -0.17(-1.83%) |
Nov 10, 2015 | 9.211 | 9.211 | 8.992 | 9.097 | 6,778,725 | -0.21(-2.26%) |
Nov 09, 2015 | 9.282 | 9.378 | 9.194 | 9.308 | 6,306,046 | -0.03(-0.28%) |
Nov 06, 2015 | 9.440 | 9.440 | 9.185 | 9.334 | 5,849,928 | +0.12(+1.33%) |
Nov 05, 2015 | 9.387 | 9.431 | 9.176 | 9.211 | 5,715,171 | -0.20(-2.14%) |
Nov 04, 2015 | 9.510 | 9.518 | 9.273 | 9.413 | 6,609,504 | -0.03(-0.28%) |
Nov 03, 2015 | 9.308 | 9.510 | 9.299 | 9.440 | 7,580,339 | +0.05(+0.56%) |
Nov 02, 2015 | 9.273 | 9.422 | 9.106 | 9.387 | 9,645,346 | +0.14(+1.52%) |
Oct 30, 2015 | 8.755 | 9.255 | 8.711 | 9.247 | 13,317,851 | +0.58(+6.73%) |
Oct 29, 2015 | 8.746 | 8.852 | 8.615 | 8.663 | 6,220,070 | -0.21(-2.42%) |
Oct 28, 2015 | 8.755 | 8.887 | 8.703 | 8.878 | 8,481,691 | +0.16(+1.81%) |
Oct 27, 2015 | 8.808 | 8.931 | 8.624 | 8.720 | 10,567,813 | -0.16(-1.78%) |
Oct 26, 2015 | 9.010 | 9.027 | 8.790 | 8.878 | 10,525,555 | -0.11(-1.27%) |
Oct 23, 2015 | 8.773 | 9.124 | 8.694 | 8.992 | 20,103,104 | +0.43(+5.02%) |
Oct 22, 2015 | 8.422 | 8.869 | 8.352 | 8.562 | 19,031,246 | +0.28(+3.39%) |
Oct 21, 2015 | 8.536 | 8.580 | 8.264 | 8.282 | 7,990,695 | -0.21(-2.43%) |
Oct 20, 2015 | 8.562 | 8.615 | 8.404 | 8.488 | 6,511,417 | -0.12(-1.38%) |
Oct 19, 2015 | 8.720 | 8.755 | 8.545 | 8.606 | 8,191,100 | -0.11(-1.31%) |
Oct 16, 2015 | 8.843 | 8.922 | 8.685 | 8.720 | 13,030,305 | -0.11(-1.29%) |
Oct 15, 2015 | 8.817 | 8.869 | 8.545 | 8.834 | 13,441,861 | +0.04(+0.40%) |
Oct 14, 2015 | 8.106 | 8.909 | 8.093 | 8.799 | 16,603,567 | +0.74(+9.14%) |
Oct 13, 2015 | 7.957 | 8.198 | 7.957 | 8.062 | 8,883,469 | +0.01(+0.11%) |
Oct 12, 2015 | 8.115 | 8.211 | 7.966 | 8.053 | 6,650,836 | -0.02(-0.22%) |
Oct 09, 2015 | 8.185 | 8.203 | 8.001 | 8.071 | 5,943,504 | -0.12(-1.50%) |
Oct 08, 2015 | 8.036 | 8.264 | 8.027 | 8.194 | 7,243,493 | +0.11(+1.30%) |
Oct 07, 2015 | 7.878 | 8.097 | 7.808 | 8.089 | 10,629,469 | +0.29(+3.71%) |
Oct 06, 2015 | 7.711 | 7.876 | 7.667 | 7.799 | 6,758,097 | +0.10(+1.25%) |
Oct 05, 2015 | 7.676 | 7.781 | 7.597 | 7.703 | 7,113,874 | +0.07(+0.92%) |
Oct 02, 2015 | 7.290 | 7.650 | 7.246 | 7.632 | 8,654,111 | +0.31(+4.19%) |
Oct 01, 2015 | 7.501 | 7.571 | 7.115 | 7.325 | 14,116,206 | -0.15(-2.00%) |
Sep 30, 2015 | 7.369 | 7.536 | 7.286 | 7.474 | 9,727,271 | +0.21(+2.90%) |
Sep 29, 2015 | 7.352 | 7.510 | 7.194 | 7.264 | 9,018,768 | -0.07(-0.96%) |
Sep 28, 2015 | 7.597 | 7.637 | 7.238 | 7.334 | 12,137,642 | -0.35(-4.57%) |
Sep 25, 2015 | 7.896 | 7.896 | 7.597 | 7.685 | 7,434,893 | -0.01(-0.11%) |
Sep 24, 2015 | 7.755 | 7.843 | 7.632 | 7.694 | 8,754,801 | -0.13(-1.68%) |
Sep 23, 2015 | 8.036 | 8.036 | 7.790 | 7.825 | 7,525,205 | -0.17(-2.09%) |
Sep 22, 2015 | 8.036 | 8.097 | 7.931 | 7.992 | 11,499,976 | -0.29(-3.50%) |
Sep 21, 2015 | 8.317 | 8.413 | 8.203 | 8.282 | 8,062,232 | +0.09(+1.07%) |
Sep 18, 2015 | 8.422 | 8.492 | 8.062 | 8.194 | 14,437,450 | -0.33(-3.91%) |
Sep 17, 2015 | 8.589 | 8.703 | 8.483 | 8.527 | 5,079,487 | -0.04(-0.51%) |
Sep 16, 2015 | 8.790 | 8.869 | 8.457 | 8.571 | 8,691,795 | -0.23(-2.59%) |
Sep 15, 2015 | 8.773 | 8.865 | 8.720 | 8.799 | 3,839,202 | +0.04(+0.40%) |
Sep 14, 2015 | 8.869 | 8.904 | 8.659 | 8.764 | 3,775,417 | -0.04(-0.50%) |
Sep 11, 2015 | 8.782 | 8.950 | 8.606 | 8.808 | 5,805,018 | -0.02(-0.20%) |
Sep 10, 2015 | 8.852 | 9.001 | 8.668 | 8.825 | 8,407,123 | -0.15(-1.66%) |
Sep 09, 2015 | 9.317 | 9.404 | 8.948 | 8.975 | 7,046,146 | -0.16(-1.73%) |
Sep 08, 2015 | 8.887 | 9.159 | 8.782 | 9.132 | 6,016,853 | +0.44(+5.05%) |
Sep 04, 2015 | 8.834 | 8.694 | 8.694 | 8.694 | 3,791,038 | -0.23(-2.60%) |
Sep 03, 2015 | 9.045 | 9.115 | 8.799 | 8.926 | 8,605,550 | -0.06(-0.63%) |
Sep 02, 2015 | 8.641 | 9.023 | 8.589 | 8.983 | 12,418,432 | +0.50(+5.89%) |
Sep 01, 2015 | 8.562 | 8.843 | 8.431 | 8.483 | 10,432,700 | -0.29(-3.30%) |
Aug 31, 2015 | 8.782 | 8.904 | 8.659 | 8.773 | 7,174,566 | -0.08(-0.89%) |
Aug 28, 2015 | 8.632 | 8.904 | 8.606 | 8.852 | 6,501,701 | +0.18(+2.13%) |
Aug 27, 2015 | 8.238 | 8.720 | 8.229 | 8.668 | 9,763,050 | +0.51(+6.24%) |
Aug 26, 2015 | 8.027 | 8.176 | 7.773 | 8.159 | 8,811,616 | +0.33(+4.26%) |
Aug 25, 2015 | 8.404 | 8.457 | 7.808 | 7.825 | 11,248,128 | -0.26(-3.25%) |
Aug 24, 2015 | 7.676 | 8.597 | 7.501 | 8.089 | 14,949,934 | -0.05(-0.65%) |
Aug 21, 2015 | 8.185 | 8.404 | 8.119 | 8.141 | 7,139,359 | -0.14(-1.69%) |
Aug 20, 2015 | 8.475 | 8.606 | 8.203 | 8.282 | 10,802,123 | -0.28(-3.28%) |
Aug 19, 2015 | 8.790 | 8.843 | 8.562 | 8.562 | 9,993,358 | -0.23(-2.59%) |
Aug 18, 2015 | 9.062 | 9.080 | 8.751 | 8.790 | 8,219,344 | -0.25(-2.81%) |
Aug 17, 2015 | 8.913 | 9.080 | 8.799 | 9.045 | 5,970,565 | +0.10(+1.08%) |
Aug 14, 2015 | 9.080 | 9.137 | 8.839 | 8.948 | 9,417,918 | -0.15(-1.64%) |
Aug 13, 2015 | 9.264 | 9.378 | 9.080 | 9.097 | 5,482,709 | -0.18(-1.98%) |
Aug 12, 2015 | 9.185 | 9.334 | 9.062 | 9.282 | 8,034,257 | +0.04(+0.38%) |
Aug 11, 2015 | 9.624 | 9.747 | 9.238 | 9.247 | 11,963,206 | -0.54(-5.56%) |
Aug 10, 2015 | 9.764 | 9.913 | 9.685 | 9.790 | 7,747,619 | +0.02(+0.18%) |
Aug 07, 2015 | 9.685 | 9.821 | 9.676 | 9.773 | 4,024,122 | +0.03(+0.27%) |
Aug 06, 2015 | 9.861 | 9.940 | 9.536 | 9.747 | 6,640,986 | -0.08(-0.80%) |
Aug 05, 2015 | 9.922 | 10.08 | 9.808 | 9.826 | 5,862,931 | -0.04(-0.36%) |
Aug 04, 2015 | 9.904 | 9.948 | 9.668 | 9.861 | 5,188,971 | -0.03(-0.27%) |
Aug 03, 2015 | 10.07 | 10.20 | 9.769 | 9.887 | 7,990,420 | -0.18(-1.83%) |
Jul 31, 2015 | 10.12 | 10.20 | 9.992 | 10.07 | 5,195,269 | -0.12(-1.20%) |
Jul 30, 2015 | 10.31 | 10.38 | 10.10 | 10.19 | 6,472,452 | -0.11(-1.11%) |
Jul 29, 2015 | 10.29 | 10.47 | 10.15 | 10.31 | 7,110,304 | -0.09(-0.84%) |
Jul 28, 2015 | 10.03 | 10.42 | 10.03 | 10.40 | 9,315,275 | +0.25(+2.42%) |
Jul 27, 2015 | 10.33 | 10.40 | 10.02 | 10.15 | 8,686,713 | -0.27(-2.61%) |
Jul 24, 2015 | 10.59 | 10.91 | 10.27 | 10.42 | 16,241,190 | -0.24(-2.22%) |
Jul 23, 2015 | 10.12 | 10.93 | 10.09 | 10.66 | 23,832,630 | +0.87(+8.87%) |
Jul 22, 2015 | 9.948 | 9.948 | 9.602 | 9.790 | 15,454,000 | -0.39(-3.88%) |
Jul 21, 2015 | 10.06 | 10.33 | 10.04 | 10.19 | 7,499,715 | +0.09(+0.87%) |
Jul 20, 2015 | 10.32 | 10.33 | 10.07 | 10.10 | 5,783,423 | -0.14(-1.37%) |
Jul 17, 2015 | 10.24 | 10.30 | 10.03 | 10.24 | 5,919,615 | +0.01(+0.09%) |
Jul 16, 2015 | 10.30 | 10.40 | 10.08 | 10.23 | 6,132,172 | -0.03(-0.26%) |
Jul 15, 2015 | 10.45 | 10.49 | 10.19 | 10.26 | 4,429,627 | -0.21(-2.01%) |
Jul 14, 2015 | 10.38 | 10.50 | 10.37 | 10.47 | 6,576,068 | +0.14(+1.36%) |
Jul 13, 2015 | 10.40 | 10.47 | 10.19 | 10.33 | 6,314,017 | +0.04(+0.34%) |
Jul 10, 2015 | 10.33 | 10.42 | 10.20 | 10.29 | 5,767,576 | +0.19(+1.91%) |
Jul 09, 2015 | 10.32 | 10.40 | 10.04 | 10.10 | 11,600,307 | +0.01(+0.09%) |
Jul 08, 2015 | 10.34 | 10.45 | 10.00 | 10.09 | 9,254,799 | -0.20(-1.96%) |
Jul 07, 2015 | 10.28 | 10.34 | 9.896 | 10.29 | 9,862,157 | +0.04(+0.43%) |
Jul 06, 2015 | 10.28 | 10.44 | 10.10 | 10.25 | 8,187,412 | -0.17(-1.60%) |
Jul 02, 2015 | 10.27 | 10.41 | 10.41 | 10.41 | 8,839,715 | +0.17(+1.63%) |
Jul 01, 2015 | 10.63 | 10.71 | 10.22 | 10.25 | 12,582,191 | -0.07(-0.68%) |
Jun 30, 2015 | 10.24 | 10.38 | 10.13 | 10.32 | 10,094,096 | +0.18(+1.73%) |
Jun 29, 2015 | 10.25 | 10.35 | 10.10 | 10.14 | 11,595,354 | -0.21(-2.03%) |
Jun 26, 2015 | 10.73 | 10.79 | 10.22 | 10.35 | 48,915,012 | -0.42(-3.91%) |
Jun 25, 2015 | 10.88 | 10.94 | 10.75 | 10.77 | 5,183,362 | -0.07(-0.65%) |
Jun 24, 2015 | 11.15 | 11.16 | 10.83 | 10.84 | 6,310,633 | -0.28(-2.52%) |
Jun 23, 2015 | 10.97 | 11.19 | 10.97 | 11.12 | 6,353,961 | -0.05(-0.47%) |
Jun 22, 2015 | 11.19 | 11.27 | 11.06 | 11.18 | 4,875,737 | +0.05(+0.47%) |
Jun 19, 2015 | 11.12 | 11.19 | 11.04 | 11.12 | 8,128,921 | +0.03(+0.28%) |
Jun 18, 2015 | 11.09 | 11.18 | 11.00 | 11.09 | 5,002,172 | +0.10(+0.88%) |
Jun 17, 2015 | 11.14 | 11.20 | 10.96 | 11.00 | 5,795,915 | -0.13(-1.14%) |
Jun 16, 2015 | 11.15 | 11.24 | 11.04 | 11.12 | 9,204,362 | +0.01(+0.08%) |
Jun 15, 2015 | 11.16 | 11.22 | 11.00 | 11.12 | 6,683,908 | -0.15(-1.32%) |
Jun 12, 2015 | 11.38 | 11.40 | 11.13 | 11.26 | 5,356,741 | -0.18(-1.53%) |
Jun 11, 2015 | 11.42 | 11.57 | 11.34 | 11.44 | 5,776,917 | -0.09(-0.76%) |
Jun 10, 2015 | 11.68 | 11.76 | 11.45 | 11.53 | 13,759,219 | +0.47(+4.29%) |
Jun 09, 2015 | 11.13 | 11.18 | 10.85 | 11.05 | 7,927,914 | -0.08(-0.71%) |
Jun 08, 2015 | 11.73 | 11.76 | 11.03 | 11.13 | 14,878,208 | -0.61(-5.16%) |
Jun 05, 2015 | 11.72 | 11.81 | 11.56 | 11.74 | 4,680,840 | +0.02(+0.19%) |
Jun 04, 2015 | 11.86 | 11.98 | 11.69 | 11.72 | 6,083,215 | -0.26(-2.16%) |
Jun 03, 2015 | 12.04 | 12.15 | 11.91 | 11.97 | 5,483,356 | +0.04(+0.33%) |
Jun 02, 2015 | 12.06 | 12.12 | 11.92 | 11.94 | 5,686,540 | -0.19(-1.56%) |
Jun 01, 2015 | 12.10 | 12.24 | 11.93 | 12.12 | 6,467,819 | +0.08(+0.66%) |
May 29, 2015 | 12.19 | 12.24 | 11.93 | 12.04 | 7,560,417 | -0.19(-1.58%) |
May 28, 2015 | 12.39 | 12.45 | 12.17 | 12.24 | 7,077,465 | -0.02(-0.14%) |
May 27, 2015 | 12.00 | 12.34 | 11.97 | 12.26 | 8,105,799 | +0.29(+2.42%) |
May 26, 2015 | 11.99 | 12.11 | 11.82 | 11.97 | 5,662,624 | -0.09(-0.73%) |
May 22, 2015 | 12.07 | 12.05 | 12.05 | 12.05 | 5,469,523 | +0.08(+0.66%) |
May 21, 2015 | 11.81 | 11.97 | 11.76 | 11.97 | 5,747,791 | +0.12(+1.04%) |
May 20, 2015 | 11.95 | 12.11 | 11.84 | 11.85 | 7,876,693 | -0.13(-1.10%) |
May 19, 2015 | 11.79 | 12.04 | 11.74 | 11.98 | 12,741,219 | +0.24(+2.02%) |
May 18, 2015 | 11.52 | 11.76 | 11.33 | 11.75 | 7,093,214 | +0.28(+2.45%) |
May 15, 2015 | 11.58 | 11.61 | 11.37 | 11.47 | 6,742,756 | -0.06(-0.53%) |
May 14, 2015 | 11.45 | 11.62 | 11.25 | 11.53 | 11,213,901 | +0.43(+3.87%) |
May 13, 2015 | 11.18 | 11.38 | 11.07 | 11.10 | 7,283,535 | -0.03(-0.28%) |
May 12, 2015 | 11.06 | 11.21 | 10.93 | 11.13 | 6,693,174 | +0.05(+0.44%) |
May 11, 2015 | 11.25 | 11.25 | 11.03 | 11.08 | 9,868,332 | -0.22(-1.94%) |
May 08, 2015 | 11.19 | 11.34 | 11.12 | 11.30 | 10,547,335 | +0.17(+1.50%) |
May 07, 2015 | 11.12 | 11.25 | 11.04 | 11.13 | 23,834,994 | +0.04(+0.32%) |
May 06, 2015 | 11.22 | 11.26 | 10.85 | 11.10 | 10,785,556 | -0.04(-0.39%) |
May 05, 2015 | 11.42 | 11.50 | 10.92 | 11.14 | 17,715,928 | -0.33(-2.91%) |
May 04, 2015 | 11.72 | 11.79 | 11.36 | 11.47 | 11,839,745 | -0.23(-1.95%) |
May 01, 2015 | 11.93 | 12.03 | 11.21 | 11.70 | 23,229,506 | +0.02(+0.15%) |
Apr 30, 2015 | 11.10 | 12.06 | 10.76 | 11.69 | 26,052,054 | +0.46(+4.06%) |
Apr 29, 2015 | 11.26 | 11.39 | 11.16 | 11.23 | 6,635,213 | -0.11(-1.01%) |
Apr 28, 2015 | 11.27 | 11.41 | 11.08 | 11.34 | 5,156,646 | +0.05(+0.47%) |
Apr 27, 2015 | 11.26 | 11.50 | 11.19 | 11.29 | 5,383,243 | +0.08(+0.74%) |
Apr 24, 2015 | 11.67 | 11.67 | 11.14 | 11.21 | 12,354,998 | -0.43(-3.66%) |
Apr 23, 2015 | 11.75 | 11.75 | 11.54 | 11.63 | 5,771,981 | -0.27(-2.28%) |
Apr 22, 2015 | 11.82 | 11.95 | 11.64 | 11.90 | 4,924,799 | +0.10(+0.82%) |
Apr 21, 2015 | 11.80 | 11.86 | 11.62 | 11.81 | 6,582,535 | +0.12(+1.01%) |
Apr 20, 2015 | 11.69 | 11.88 | 11.62 | 11.69 | 8,477,229 | +0.08(+0.72%) |
Apr 17, 2015 | 11.83 | 11.83 | 11.57 | 11.61 | 7,822,498 | -0.32(-2.65%) |
Apr 16, 2015 | 11.98 | 12.28 | 11.76 | 11.92 | 9,254,806 | -0.18(-1.45%) |
Apr 15, 2015 | 12.10 | 12.21 | 11.93 | 12.10 | 9,103,919 | +0.11(+0.88%) |
Apr 14, 2015 | 12.41 | 12.47 | 11.95 | 11.99 | 8,775,250 | -0.41(-3.32%) |
Apr 13, 2015 | 12.38 | 12.60 | 12.35 | 12.40 | 5,406,610 | +0.03(+0.21%) |
Apr 10, 2015 | 12.40 | 12.54 | 12.34 | 12.38 | 3,674,845 | +0.02(+0.14%) |
Apr 09, 2015 | 12.15 | 12.38 | 12.12 | 12.36 | 5,645,804 | +0.25(+2.07%) |
Apr 08, 2015 | 12.21 | 12.35 | 12.08 | 12.11 | 6,518,416 | -0.07(-0.61%) |
Apr 07, 2015 | 12.24 | 12.40 | 12.18 | 12.19 | 4,029,379 | -0.07(-0.57%) |
Apr 06, 2015 | 12.19 | 12.34 | 11.98 | 12.26 | 5,310,204 | +0.10(+0.79%) |
Apr 02, 2015 | 12.18 | 12.16 | 12.16 | 12.16 | 4,368,733 | -0.05(-0.43%) |
Apr 01, 2015 | 12.34 | 12.40 | 11.88 | 12.21 | 8,352,784 | -0.17(-1.35%) |
Mar 31, 2015 | 12.40 | 12.42 | 12.19 | 12.38 | 8,094,795 | +0.00(+0.00%) |
Mar 30, 2015 | 12.59 | 12.69 | 12.30 | 12.38 | 9,945,294 | -0.22(-1.74%) |
Mar 27, 2015 | 12.34 | 12.64 | 12.23 | 12.60 | 7,712,230 | +0.21(+1.70%) |
Mar 26, 2015 | 12.43 | 12.55 | 12.15 | 12.39 | 9,868,862 | -0.27(-2.15%) |
Mar 25, 2015 | 13.50 | 13.50 | 12.52 | 12.66 | 14,379,239 | -0.78(-5.81%) |
Mar 24, 2015 | 13.52 | 13.64 | 13.42 | 13.44 | 6,798,759 | -0.04(-0.26%) |
Mar 23, 2015 | 13.72 | 13.76 | 13.45 | 13.47 | 6,345,571 | -0.30(-2.17%) |
Mar 20, 2015 | 13.61 | 13.79 | 13.33 | 13.77 | 12,041,421 | +0.25(+1.82%) |
Mar 19, 2015 | 13.39 | 13.55 | 13.18 | 13.53 | 6,493,974 | +0.14(+1.05%) |
Mar 18, 2015 | 13.51 | 13.52 | 13.07 | 13.39 | 11,581,561 | -0.25(-1.80%) |
Mar 17, 2015 | 13.76 | 13.80 | 13.19 | 13.63 | 16,350,308 | -0.15(-1.08%) |
Mar 16, 2015 | 14.12 | 14.12 | 13.76 | 13.78 | 10,661,503 | -0.21(-1.50%) |
Mar 13, 2015 | 13.83 | 14.26 | 13.76 | 13.99 | 16,511,483 | +0.24(+1.72%) |
Mar 12, 2015 | 13.55 | 13.80 | 13.47 | 13.76 | 34,919,656 | +0.15(+1.13%) |
Mar 11, 2015 | 13.39 | 13.69 | 13.37 | 13.60 | 9,506,901 | +0.28(+2.07%) |
Mar 10, 2015 | 13.49 | 13.62 | 13.21 | 13.33 | 8,917,548 | -0.28(-2.06%) |
Mar 09, 2015 | 13.25 | 13.78 | 13.24 | 13.61 | 11,817,566 | +0.36(+2.72%) |
Mar 06, 2015 | 13.56 | 13.60 | 13.19 | 13.25 | 6,255,948 | -0.35(-2.58%) |
Mar 05, 2015 | 13.40 | 13.68 | 13.23 | 13.60 | 9,053,404 | +0.26(+1.97%) |
Mar 04, 2015 | 13.27 | 13.35 | 13.01 | 13.33 | 5,750,402 | +0.04(+0.26%) |
Mar 03, 2015 | 13.51 | 13.55 | 13.19 | 13.30 | 5,119,234 | -0.21(-1.56%) |
Mar 02, 2015 | 12.98 | 13.51 | 12.95 | 13.51 | 7,525,031 | +0.57(+4.41%) |
Feb 27, 2015 | 12.96 | 13.03 | 12.83 | 12.94 | 3,704,731 | -0.05(-0.40%) |
Feb 26, 2015 | 12.90 | 13.00 | 12.76 | 12.99 | 5,926,322 | +0.13(+1.02%) |
Feb 25, 2015 | 13.07 | 13.08 | 12.76 | 12.86 | 3,358,384 | -0.20(-1.54%) |
Feb 24, 2015 | 12.82 | 13.10 | 12.61 | 13.06 | 4,443,543 | +0.20(+1.57%) |
Feb 23, 2015 | 13.05 | 13.09 | 12.83 | 12.86 | 3,308,502 | -0.25(-1.94%) |
Feb 20, 2015 | 13.01 | 13.23 | 12.97 | 13.12 | 4,881,370 | +0.07(+0.54%) |
Feb 19, 2015 | 12.98 | 13.12 | 12.78 | 13.05 | 3,380,775 | +0.06(+0.47%) |
Feb 18, 2015 | 12.95 | 13.13 | 12.86 | 12.98 | 6,346,027 | +0.13(+1.02%) |
Feb 17, 2015 | 12.90 | 13.01 | 12.78 | 12.85 | 3,970,951 | -0.10(-0.75%) |
Feb 13, 2015 | 12.55 | 12.95 | 12.95 | 12.95 | 4,042,041 | +0.01(+0.07%) |
Feb 12, 2015 | 12.95 | 12.99 | 12.80 | 12.94 | 4,275,620 | +0.04(+0.34%) |
Feb 11, 2015 | 12.93 | 13.12 | 12.75 | 12.90 | 4,865,914 | -0.03(-0.20%) |
Feb 10, 2015 | 12.68 | 12.94 | 12.57 | 12.92 | 4,789,974 | +0.36(+2.86%) |
Feb 09, 2015 | 12.80 | 12.87 | 12.55 | 12.56 | 5,122,610 | -0.31(-2.39%) |
Feb 06, 2015 | 12.46 | 12.94 | 12.46 | 12.87 | 11,461,079 | +0.39(+3.16%) |
Feb 05, 2015 | 12.80 | 12.89 | 12.44 | 12.47 | 6,301,599 | -0.25(-1.93%) |
Feb 04, 2015 | 12.65 | 12.82 | 12.55 | 12.72 | 4,320,526 | -0.01(-0.07%) |
Feb 03, 2015 | 12.51 | 12.77 | 12.51 | 12.73 | 5,339,038 | +0.22(+1.75%) |