Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.320 | 5.530 | 5.160 | 5.290 | 313,725 | +0.02(+0.38%) |
Jan 28, 2016 | 5.660 | 5.780 | 5.210 | 5.270 | 246,453 | -0.36(-6.39%) |
Jan 27, 2016 | 5.780 | 5.940 | 5.590 | 5.630 | 175,957 | -0.18(-3.10%) |
Jan 26, 2016 | 6.250 | 6.250 | 5.750 | 5.810 | 146,574 | -0.39(-6.29%) |
Jan 25, 2016 | 6.180 | 6.470 | 6.160 | 6.200 | 123,350 | -0.02(-0.32%) |
Jan 22, 2016 | 6.510 | 7.330 | 6.200 | 6.220 | 302,633 | -0.14(-2.20%) |
Jan 21, 2016 | 6.800 | 6.860 | 6.340 | 6.360 | 194,631 | -0.46(-6.74%) |
Jan 20, 2016 | 6.670 | 6.950 | 6.190 | 6.820 | 252,977 | +0.03(+0.44%) |
Jan 19, 2016 | 7.260 | 7.450 | 6.680 | 6.790 | 456,773 | -0.39(-5.43%) |
Jan 15, 2016 | 7.040 | 7.180 | 7.180 | 7.180 | 347,000 | -0.09(-1.24%) |
Jan 14, 2016 | 6.920 | 7.490 | 6.810 | 7.270 | 234,329 | +0.38(+5.52%) |
Jan 13, 2016 | 6.400 | 7.160 | 6.400 | 6.890 | 536,176 | +0.60(+9.54%) |
Jan 12, 2016 | 6.690 | 6.960 | 6.290 | 6.290 | 307,781 | -0.31(-4.70%) |
Jan 11, 2016 | 6.820 | 6.820 | 6.420 | 6.600 | 250,009 | -0.20(-2.94%) |
Jan 08, 2016 | 7.170 | 7.360 | 6.750 | 6.800 | 165,382 | -0.35(-4.90%) |
Jan 07, 2016 | 6.990 | 7.310 | 6.870 | 7.150 | 194,581 | -0.01(-0.14%) |
Jan 06, 2016 | 7.410 | 7.510 | 7.130 | 7.160 | 160,325 | -0.39(-5.17%) |
Jan 05, 2016 | 7.580 | 7.730 | 7.350 | 7.550 | 153,087 | +0.00(+0.00%) |
Jan 04, 2016 | 7.520 | 7.730 | 7.310 | 7.550 | 243,302 | -0.21(-2.71%) |
Dec 31, 2015 | 7.730 | 7.760 | 7.760 | 7.760 | 282,300 | -0.01(-0.13%) |
Dec 30, 2015 | 7.920 | 7.950 | 7.510 | 7.770 | 148,725 | -0.13(-1.65%) |
Dec 29, 2015 | 7.560 | 7.900 | 7.490 | 7.900 | 176,319 | +0.42(+5.61%) |
Dec 28, 2015 | 7.950 | 8.020 | 7.360 | 7.480 | 246,108 | -0.52(-6.50%) |
Dec 24, 2015 | 8.010 | 8.000 | 8.000 | 8.000 | 121,900 | -0.03(-0.37%) |
Dec 23, 2015 | 8.130 | 8.150 | 7.950 | 8.030 | 85,956 | -0.03(-0.37%) |
Dec 22, 2015 | 7.990 | 8.100 | 7.850 | 8.060 | 226,544 | +0.07(+0.88%) |
Dec 21, 2015 | 7.920 | 8.180 | 7.810 | 7.990 | 121,298 | +0.15(+1.91%) |
Dec 18, 2015 | 7.930 | 8.200 | 7.800 | 7.840 | 250,017 | -0.13(-1.63%) |
Dec 17, 2015 | 8.140 | 8.190 | 7.950 | 7.970 | 187,880 | -0.12(-1.48%) |
Dec 16, 2015 | 7.830 | 8.100 | 7.755 | 8.090 | 196,604 | +0.32(+4.12%) |
Dec 15, 2015 | 7.330 | 7.820 | 7.330 | 7.770 | 281,022 | +0.47(+6.44%) |
Dec 14, 2015 | 7.370 | 7.570 | 7.220 | 7.300 | 187,274 | -0.10(-1.35%) |
Dec 11, 2015 | 7.470 | 7.740 | 7.350 | 7.400 | 181,981 | -0.32(-4.15%) |
Dec 10, 2015 | 7.640 | 7.840 | 7.640 | 7.720 | 104,562 | +0.05(+0.65%) |
Dec 09, 2015 | 7.700 | 7.840 | 7.440 | 7.670 | 219,838 | -0.07(-0.90%) |
Dec 08, 2015 | 7.260 | 7.760 | 7.260 | 7.740 | 146,889 | +0.33(+4.45%) |
Dec 07, 2015 | 7.640 | 7.640 | 7.170 | 7.410 | 166,226 | -0.28(-3.64%) |
Dec 04, 2015 | 7.650 | 7.730 | 7.480 | 7.690 | 115,003 | +0.00(+0.00%) |
Dec 03, 2015 | 7.710 | 8.000 | 7.555 | 7.690 | 196,172 | -0.15(-1.91%) |
Dec 02, 2015 | 7.600 | 8.008 | 7.540 | 7.840 | 213,164 | +0.14(+1.82%) |
Dec 01, 2015 | 8.000 | 8.170 | 7.500 | 7.700 | 368,242 | -0.27(-3.39%) |
Nov 30, 2015 | 7.670 | 8.030 | 7.610 | 7.970 | 163,607 | +0.32(+4.18%) |
Nov 27, 2015 | 7.560 | 7.730 | 7.490 | 7.650 | 31,893 | +0.07(+0.92%) |
Nov 25, 2015 | 7.300 | 7.580 | 7.580 | 7.580 | 149,700 | +0.30(+4.12%) |
Nov 24, 2015 | 7.200 | 7.560 | 7.110 | 7.280 | 116,395 | +0.01(+0.14%) |
Nov 23, 2015 | 7.040 | 7.520 | 7.040 | 7.270 | 149,363 | +0.19(+2.68%) |
Nov 20, 2015 | 7.160 | 7.280 | 7.050 | 7.080 | 135,701 | -0.02(-0.28%) |
Nov 19, 2015 | 7.300 | 7.780 | 6.970 | 7.100 | 185,578 | -0.24(-3.27%) |
Nov 18, 2015 | 6.970 | 7.340 | 6.960 | 7.340 | 190,198 | +0.38(+5.46%) |
Nov 17, 2015 | 7.140 | 7.510 | 6.770 | 6.960 | 402,778 | -0.14(-1.97%) |
Nov 16, 2015 | 7.290 | 7.440 | 6.980 | 7.100 | 230,646 | -0.06(-0.84%) |
Nov 13, 2015 | 7.060 | 7.270 | 6.910 | 7.160 | 177,244 | +0.02(+0.28%) |
Nov 12, 2015 | 7.400 | 7.400 | 7.010 | 7.140 | 258,247 | -0.34(-4.55%) |
Nov 11, 2015 | 7.670 | 8.145 | 7.470 | 7.480 | 171,321 | -0.19(-2.48%) |
Nov 10, 2015 | 7.540 | 7.690 | 7.300 | 7.670 | 190,175 | +0.09(+1.19%) |
Nov 09, 2015 | 7.150 | 7.630 | 7.080 | 7.580 | 254,275 | +0.42(+5.87%) |
Nov 06, 2015 | 6.990 | 7.220 | 6.780 | 7.160 | 403,552 | +0.13(+1.85%) |
Nov 05, 2015 | 7.170 | 7.170 | 6.910 | 7.030 | 334,626 | -0.09(-1.26%) |
Nov 04, 2015 | 6.680 | 7.270 | 6.560 | 7.120 | 653,099 | +0.47(+7.07%) |
Nov 03, 2015 | 6.620 | 6.850 | 6.560 | 6.650 | 1,387,727 | -0.01(-0.15%) |
Nov 02, 2015 | 6.450 | 6.850 | 6.360 | 6.660 | 924,491 | +0.30(+4.72%) |
Oct 30, 2015 | 7.180 | 7.180 | 6.260 | 6.360 | 2,627,276 | -0.79(-11.11%) |
Oct 29, 2015 | 6.900 | 7.740 | 6.560 | 7.155 | 535,481 | +0.28(+4.00%) |
Oct 28, 2015 | 5.600 | 7.280 | 4.630 | 6.880 | 2,401,134 | +0.09(+1.33%) |
Oct 27, 2015 | 6.730 | 7.325 | 6.730 | 6.790 | 649,518 | +0.05(+0.74%) |
Oct 26, 2015 | 7.660 | 8.110 | 6.660 | 6.740 | 606,267 | -0.91(-11.90%) |
Oct 23, 2015 | 7.920 | 8.000 | 7.400 | 7.650 | 476,285 | -0.15(-1.92%) |
Oct 22, 2015 | 7.980 | 8.210 | 7.630 | 7.800 | 268,716 | -0.10(-1.27%) |
Oct 21, 2015 | 8.110 | 8.140 | 7.350 | 7.900 | 422,571 | -0.13(-1.62%) |
Oct 20, 2015 | 8.160 | 8.160 | 7.940 | 8.030 | 201,315 | -0.14(-1.71%) |
Oct 19, 2015 | 8.400 | 8.590 | 8.050 | 8.170 | 98,745 | -0.30(-3.54%) |
Oct 16, 2015 | 8.390 | 8.530 | 8.250 | 8.470 | 175,874 | +0.14(+1.68%) |
Oct 15, 2015 | 8.030 | 8.395 | 8.030 | 8.330 | 292,668 | +0.33(+4.13%) |
Oct 14, 2015 | 8.340 | 8.680 | 8.000 | 8.000 | 289,912 | -0.29(-3.50%) |
Oct 13, 2015 | 8.850 | 8.880 | 8.120 | 8.290 | 166,686 | -0.65(-7.27%) |
Oct 12, 2015 | 9.420 | 9.610 | 8.880 | 8.940 | 240,496 | -0.42(-4.49%) |
Oct 09, 2015 | 9.490 | 9.740 | 9.250 | 9.360 | 297,906 | -0.10(-1.06%) |
Oct 08, 2015 | 9.060 | 9.470 | 8.810 | 9.460 | 434,850 | +0.35(+3.84%) |
Oct 07, 2015 | 8.450 | 9.100 | 8.280 | 9.110 | 295,864 | +0.69(+8.19%) |
Oct 06, 2015 | 8.330 | 8.640 | 8.100 | 8.420 | 174,953 | +0.02(+0.24%) |
Oct 05, 2015 | 8.010 | 8.450 | 7.950 | 8.400 | 185,141 | +0.48(+6.06%) |
Oct 02, 2015 | 7.580 | 8.220 | 7.530 | 7.920 | 325,208 | +0.27(+3.53%) |
Oct 01, 2015 | 7.860 | 7.860 | 7.210 | 7.650 | 249,572 | -0.22(-2.80%) |
Sep 30, 2015 | 7.620 | 7.910 | 7.399 | 7.870 | 614,710 | +0.36(+4.79%) |
Sep 29, 2015 | 7.630 | 7.740 | 7.220 | 7.510 | 308,871 | -0.12(-1.57%) |
Sep 28, 2015 | 8.360 | 8.360 | 7.520 | 7.630 | 292,307 | -0.77(-9.17%) |
Sep 25, 2015 | 9.790 | 9.790 | 8.180 | 8.400 | 438,524 | -1.26(-13.04%) |
Sep 24, 2015 | 9.450 | 9.780 | 9.400 | 9.660 | 173,938 | +0.11(+1.15%) |
Sep 23, 2015 | 9.600 | 9.910 | 9.465 | 9.550 | 109,202 | -0.04(-0.42%) |
Sep 22, 2015 | 9.980 | 10.05 | 9.475 | 9.590 | 148,699 | -0.57(-5.61%) |
Sep 21, 2015 | 10.40 | 10.54 | 10.06 | 10.16 | 108,694 | -0.21(-2.03%) |
Sep 18, 2015 | 10.10 | 10.42 | 10.10 | 10.37 | 223,036 | +0.09(+0.88%) |
Sep 17, 2015 | 9.840 | 10.35 | 9.790 | 10.28 | 221,552 | +0.41(+4.15%) |
Sep 16, 2015 | 9.870 | 9.920 | 9.636 | 9.870 | 104,128 | +0.02(+0.20%) |
Sep 15, 2015 | 10.15 | 10.20 | 9.830 | 9.850 | 105,331 | -0.32(-3.15%) |
Sep 14, 2015 | 10.00 | 10.29 | 9.740 | 10.17 | 146,391 | +0.17(+1.70%) |
Sep 11, 2015 | 9.710 | 10.00 | 9.550 | 10.00 | 99,632 | +0.18(+1.83%) |
Sep 10, 2015 | 9.790 | 10.00 | 9.790 | 9.820 | 59,687 | +0.02(+0.20%) |
Sep 09, 2015 | 10.01 | 10.03 | 9.490 | 9.800 | 251,550 | -0.09(-0.91%) |
Sep 08, 2015 | 9.740 | 10.00 | 9.650 | 9.890 | 88,987 | +0.31(+3.24%) |
Sep 04, 2015 | 9.350 | 9.580 | 9.580 | 9.580 | 94,500 | +0.07(+0.74%) |
Sep 03, 2015 | 9.870 | 9.900 | 9.480 | 9.510 | 97,777 | -0.30(-3.06%) |
Sep 02, 2015 | 9.810 | 9.810 | 9.420 | 9.810 | 183,145 | +0.15(+1.55%) |
Sep 01, 2015 | 10.18 | 10.39 | 9.600 | 9.660 | 152,119 | -0.68(-6.58%) |
Aug 31, 2015 | 9.930 | 10.50 | 9.859 | 10.34 | 308,022 | +0.32(+3.19%) |
Aug 28, 2015 | 9.340 | 10.10 | 9.340 | 10.02 | 273,387 | +0.59(+6.26%) |
Aug 27, 2015 | 9.500 | 9.570 | 9.240 | 9.430 | 126,317 | -0.03(-0.32%) |
Aug 26, 2015 | 9.360 | 9.650 | 9.170 | 9.460 | 215,506 | +0.41(+4.53%) |
Aug 25, 2015 | 9.440 | 9.440 | 8.950 | 9.050 | 395,502 | -0.09(-0.98%) |
Aug 24, 2015 | 8.960 | 9.370 | 8.700 | 9.140 | 354,587 | -0.26(-2.77%) |
Aug 21, 2015 | 9.000 | 9.530 | 8.980 | 9.400 | 206,577 | +0.38(+4.21%) |
Aug 20, 2015 | 9.250 | 9.480 | 9.000 | 9.020 | 258,918 | -0.33(-3.53%) |
Aug 19, 2015 | 9.360 | 9.580 | 9.110 | 9.350 | 202,205 | -0.10(-1.06%) |
Aug 18, 2015 | 9.590 | 9.590 | 9.010 | 9.450 | 164,226 | -0.12(-1.25%) |
Aug 17, 2015 | 9.110 | 9.650 | 9.100 | 9.570 | 117,291 | +0.37(+4.02%) |
Aug 14, 2015 | 9.020 | 9.200 | 8.970 | 9.200 | 199,798 | +0.17(+1.88%) |
Aug 13, 2015 | 9.300 | 9.550 | 9.010 | 9.030 | 158,238 | -0.26(-2.80%) |
Aug 12, 2015 | 9.000 | 9.400 | 8.950 | 9.290 | 252,230 | +0.29(+3.22%) |
Aug 11, 2015 | 8.750 | 9.050 | 8.510 | 9.000 | 210,766 | +0.23(+2.62%) |
Aug 10, 2015 | 8.460 | 8.850 | 8.460 | 8.770 | 195,592 | +0.38(+4.53%) |
Aug 07, 2015 | 9.000 | 9.000 | 7.570 | 8.390 | 291,515 | +0.38(+4.74%) |
Aug 06, 2015 | 8.320 | 8.320 | 7.920 | 8.010 | 198,754 | -0.27(-3.26%) |
Aug 05, 2015 | 8.220 | 8.410 | 8.140 | 8.280 | 151,439 | +0.16(+1.97%) |
Aug 04, 2015 | 8.050 | 8.220 | 8.040 | 8.120 | 169,475 | +0.08(+1.00%) |
Aug 03, 2015 | 8.530 | 8.530 | 8.000 | 8.040 | 269,232 | -0.46(-5.41%) |
Jul 31, 2015 | 8.540 | 8.740 | 8.490 | 8.500 | 190,588 | +0.02(+0.24%) |
Jul 30, 2015 | 8.680 | 8.700 | 8.280 | 8.480 | 188,688 | -0.27(-3.09%) |
Jul 29, 2015 | 8.820 | 9.010 | 8.570 | 8.750 | 264,881 | -0.08(-0.91%) |
Jul 28, 2015 | 9.090 | 9.090 | 8.745 | 8.830 | 145,698 | -0.27(-2.97%) |
Jul 27, 2015 | 9.600 | 9.610 | 8.757 | 9.100 | 216,689 | -0.66(-6.76%) |
Jul 24, 2015 | 10.26 | 10.26 | 9.570 | 9.760 | 196,545 | -0.55(-5.33%) |
Jul 23, 2015 | 10.38 | 10.55 | 10.12 | 10.31 | 410,704 | -0.06(-0.58%) |
Jul 22, 2015 | 10.18 | 10.39 | 10.18 | 10.37 | 219,475 | +0.11(+1.07%) |
Jul 21, 2015 | 10.15 | 10.38 | 9.790 | 10.26 | 231,275 | +0.11(+1.08%) |
Jul 20, 2015 | 9.750 | 10.17 | 9.610 | 10.15 | 305,253 | +0.38(+3.89%) |
Jul 17, 2015 | 9.550 | 9.818 | 9.470 | 9.770 | 177,595 | +0.24(+2.52%) |
Jul 16, 2015 | 9.310 | 9.600 | 9.240 | 9.530 | 383,619 | +0.27(+2.92%) |
Jul 15, 2015 | 9.160 | 9.360 | 8.730 | 9.260 | 252,924 | +0.05(+0.54%) |
Jul 14, 2015 | 8.700 | 9.400 | 8.690 | 9.210 | 234,995 | +0.46(+5.26%) |
Jul 13, 2015 | 8.730 | 8.860 | 8.620 | 8.750 | 117,359 | +0.06(+0.69%) |
Jul 10, 2015 | 8.640 | 8.790 | 8.480 | 8.690 | 72,818 | +0.15(+1.76%) |
Jul 09, 2015 | 8.730 | 8.950 | 8.500 | 8.540 | 163,388 | -0.05(-0.58%) |
Jul 08, 2015 | 8.980 | 8.980 | 8.440 | 8.590 | 130,148 | -0.51(-5.60%) |
Jul 07, 2015 | 8.940 | 9.150 | 8.690 | 9.100 | 118,954 | +0.13(+1.45%) |
Jul 06, 2015 | 8.840 | 9.000 | 8.710 | 8.970 | 139,078 | +0.06(+0.67%) |
Jul 02, 2015 | 8.790 | 8.910 | 8.910 | 8.910 | 116,900 | +0.16(+1.83%) |
Jul 01, 2015 | 9.120 | 9.169 | 8.660 | 8.750 | 289,962 | -0.31(-3.42%) |
Jun 30, 2015 | 9.230 | 9.370 | 8.810 | 9.060 | 174,095 | -0.04(-0.44%) |
Jun 29, 2015 | 9.340 | 9.520 | 9.080 | 9.100 | 196,890 | -0.39(-4.11%) |
Jun 26, 2015 | 9.850 | 9.850 | 9.400 | 9.490 | 292,722 | -0.31(-3.16%) |
Jun 25, 2015 | 9.550 | 9.820 | 9.496 | 9.800 | 96,198 | +0.35(+3.70%) |
Jun 24, 2015 | 9.660 | 9.750 | 9.390 | 9.450 | 122,039 | -0.26(-2.68%) |
Jun 23, 2015 | 9.800 | 9.900 | 9.620 | 9.710 | 63,376 | -0.11(-1.12%) |
Jun 22, 2015 | 10.45 | 10.54 | 9.740 | 9.820 | 239,494 | -0.58(-5.58%) |
Jun 19, 2015 | 9.640 | 10.84 | 9.545 | 10.40 | 739,747 | +0.80(+8.33%) |
Jun 18, 2015 | 9.180 | 9.610 | 9.180 | 9.600 | 311,476 | +0.47(+5.15%) |
Jun 17, 2015 | 9.040 | 9.360 | 9.030 | 9.130 | 144,961 | +0.08(+0.88%) |
Jun 16, 2015 | 9.430 | 9.430 | 9.020 | 9.050 | 133,970 | -0.36(-3.83%) |
Jun 15, 2015 | 9.250 | 9.470 | 9.030 | 9.410 | 119,623 | +0.12(+1.29%) |
Jun 12, 2015 | 9.910 | 9.930 | 9.170 | 9.290 | 172,572 | -0.60(-6.07%) |
Jun 11, 2015 | 9.630 | 9.910 | 9.440 | 9.890 | 118,937 | +0.30(+3.13%) |
Jun 10, 2015 | 9.530 | 9.740 | 9.470 | 9.590 | 165,098 | +0.11(+1.16%) |
Jun 09, 2015 | 9.420 | 9.630 | 9.290 | 9.480 | 147,360 | +0.02(+0.21%) |
Jun 08, 2015 | 9.840 | 9.900 | 9.240 | 9.460 | 200,468 | -0.38(-3.86%) |
Jun 05, 2015 | 9.840 | 9.930 | 9.520 | 9.840 | 100,124 | +0.00(+0.00%) |
Jun 04, 2015 | 9.580 | 9.970 | 9.430 | 9.840 | 459,446 | +0.15(+1.55%) |
Jun 03, 2015 | 9.260 | 9.720 | 9.260 | 9.690 | 191,305 | +0.33(+3.53%) |
Jun 02, 2015 | 9.300 | 9.500 | 9.280 | 9.360 | 96,691 | -0.03(-0.32%) |
Jun 01, 2015 | 9.260 | 9.440 | 9.120 | 9.390 | 239,870 | +0.22(+2.40%) |
May 29, 2015 | 9.390 | 9.410 | 9.105 | 9.170 | 198,071 | -0.20(-2.13%) |
May 28, 2015 | 9.180 | 9.370 | 9.170 | 9.370 | 231,515 | +0.11(+1.19%) |
May 27, 2015 | 9.100 | 9.290 | 9.000 | 9.260 | 136,895 | +0.21(+2.32%) |
May 26, 2015 | 9.000 | 9.000 | 8.900 | 9.050 | 143,450 | +0.01(+0.11%) |
May 22, 2015 | 9.030 | 9.040 | 9.040 | 9.040 | 183,300 | +0.01(+0.11%) |
May 21, 2015 | 9.100 | 9.180 | 8.970 | 9.030 | 137,899 | -0.08(-0.88%) |
May 20, 2015 | 9.440 | 9.530 | 9.110 | 9.110 | 126,051 | -0.27(-2.88%) |
May 19, 2015 | 9.550 | 9.620 | 9.320 | 9.380 | 153,633 | -0.19(-1.99%) |
May 18, 2015 | 9.340 | 9.670 | 9.210 | 9.570 | 193,500 | +0.17(+1.81%) |
May 15, 2015 | 9.400 | 9.500 | 9.250 | 9.400 | 71,710 | -0.02(-0.21%) |
May 14, 2015 | 9.410 | 9.540 | 9.210 | 9.420 | 91,092 | +0.05(+0.53%) |
May 13, 2015 | 9.580 | 9.700 | 9.320 | 9.370 | 138,080 | -0.14(-1.47%) |
May 12, 2015 | 9.360 | 9.556 | 9.140 | 9.510 | 124,902 | +0.10(+1.06%) |
May 11, 2015 | 9.550 | 9.570 | 9.390 | 9.410 | 180,034 | -0.11(-1.16%) |
May 08, 2015 | 9.610 | 9.610 | 9.340 | 9.520 | 216,296 | +0.16(+1.71%) |
May 07, 2015 | 9.330 | 9.370 | 9.100 | 9.360 | 211,143 | -0.02(-0.21%) |
May 06, 2015 | 9.870 | 10.04 | 9.080 | 9.380 | 368,150 | -0.40(-4.09%) |
May 05, 2015 | 10.12 | 10.19 | 9.750 | 9.780 | 134,561 | -0.41(-4.02%) |
May 04, 2015 | 10.09 | 10.45 | 10.00 | 10.19 | 291,409 | +0.08(+0.79%) |
May 01, 2015 | 9.670 | 10.11 | 9.670 | 10.11 | 202,336 | +0.51(+5.31%) |
Apr 30, 2015 | 9.570 | 9.790 | 9.510 | 9.600 | 160,349 | -0.08(-0.83%) |
Apr 29, 2015 | 10.00 | 10.22 | 9.620 | 9.680 | 291,651 | -0.36(-3.59%) |
Apr 28, 2015 | 10.31 | 10.42 | 9.930 | 10.04 | 260,560 | -0.31(-3.00%) |
Apr 27, 2015 | 10.68 | 10.84 | 10.20 | 10.35 | 227,735 | -0.34(-3.18%) |
Apr 24, 2015 | 11.00 | 11.04 | 10.58 | 10.69 | 113,009 | -0.24(-2.20%) |
Apr 23, 2015 | 10.52 | 10.95 | 10.45 | 10.93 | 147,561 | +0.42(+4.00%) |
Apr 22, 2015 | 10.71 | 10.78 | 10.42 | 10.51 | 164,865 | -0.22(-2.05%) |
Apr 21, 2015 | 10.74 | 10.85 | 10.62 | 10.73 | 105,578 | -0.12(-1.11%) |
Apr 20, 2015 | 10.75 | 11.16 | 10.75 | 10.85 | 367,344 | -0.01(-0.09%) |
Apr 17, 2015 | 12.75 | 12.93 | 10.58 | 10.86 | 1,125,695 | -2.02(-15.68%) |
Apr 16, 2015 | 12.52 | 13.00 | 12.29 | 12.88 | 463,869 | +0.32(+2.55%) |
Apr 15, 2015 | 12.38 | 12.60 | 12.21 | 12.56 | 105,767 | +0.29(+2.36%) |
Apr 14, 2015 | 12.12 | 12.33 | 11.93 | 12.27 | 127,224 | +0.13(+1.07%) |
Apr 13, 2015 | 11.87 | 12.33 | 11.62 | 12.14 | 201,230 | +0.34(+2.88%) |
Apr 10, 2015 | 11.76 | 11.88 | 11.63 | 11.80 | 164,602 | +0.14(+1.20%) |
Apr 09, 2015 | 11.67 | 11.86 | 11.37 | 11.66 | 133,626 | -0.08(-0.68%) |
Apr 08, 2015 | 11.65 | 11.85 | 11.57 | 11.74 | 82,355 | +0.18(+1.56%) |
Apr 07, 2015 | 11.78 | 11.89 | 11.54 | 11.56 | 112,436 | -0.28(-2.36%) |
Apr 06, 2015 | 12.06 | 12.27 | 11.81 | 11.84 | 155,985 | -0.34(-2.79%) |
Apr 02, 2015 | 12.32 | 12.18 | 12.18 | 12.18 | 78,800 | -0.09(-0.73%) |
Apr 01, 2015 | 12.95 | 13.04 | 12.14 | 12.27 | 201,437 | -0.71(-5.47%) |
Mar 31, 2015 | 13.25 | 13.35 | 12.89 | 12.98 | 244,696 | -0.32(-2.41%) |
Mar 30, 2015 | 13.23 | 13.54 | 13.12 | 13.30 | 248,232 | +0.01(+0.08%) |
Mar 27, 2015 | 13.07 | 13.30 | 13.02 | 13.29 | 177,156 | +0.20(+1.53%) |
Mar 26, 2015 | 12.97 | 13.21 | 12.81 | 13.09 | 206,933 | +0.04(+0.31%) |
Mar 25, 2015 | 13.50 | 13.89 | 12.81 | 13.05 | 156,338 | -0.39(-2.90%) |
Mar 24, 2015 | 13.36 | 13.62 | 13.29 | 13.44 | 206,378 | +0.09(+0.67%) |
Mar 23, 2015 | 13.75 | 14.11 | 13.34 | 13.35 | 334,745 | -0.47(-3.40%) |
Mar 20, 2015 | 13.52 | 13.92 | 13.51 | 13.82 | 544,553 | +0.36(+2.67%) |
Mar 19, 2015 | 13.06 | 13.50 | 13.06 | 13.46 | 144,707 | +0.37(+2.83%) |
Mar 18, 2015 | 13.01 | 13.28 | 12.83 | 13.09 | 212,596 | +0.09(+0.69%) |
Mar 17, 2015 | 12.84 | 13.15 | 12.70 | 13.00 | 219,990 | +0.17(+1.33%) |
Mar 16, 2015 | 12.67 | 12.99 | 12.53 | 12.83 | 233,301 | +0.23(+1.83%) |
Mar 13, 2015 | 12.53 | 12.73 | 12.40 | 12.60 | 175,543 | +0.10(+0.80%) |
Mar 12, 2015 | 11.95 | 12.62 | 11.95 | 12.50 | 157,291 | +0.71(+6.02%) |
Mar 11, 2015 | 11.78 | 12.01 | 11.67 | 11.79 | 112,159 | +0.01(+0.08%) |
Mar 10, 2015 | 11.90 | 11.95 | 11.76 | 11.78 | 120,212 | -0.29(-2.40%) |
Mar 09, 2015 | 12.50 | 12.58 | 11.94 | 12.07 | 123,860 | -0.37(-2.97%) |
Mar 06, 2015 | 12.67 | 12.72 | 12.33 | 12.44 | 87,369 | -0.38(-2.96%) |
Mar 05, 2015 | 12.64 | 13.03 | 12.56 | 12.82 | 83,020 | +0.24(+1.91%) |
Mar 04, 2015 | 12.67 | 12.80 | 12.39 | 12.58 | 85,310 | -0.20(-1.56%) |
Mar 03, 2015 | 12.95 | 12.95 | 12.55 | 12.78 | 87,403 | -0.20(-1.54%) |
Mar 02, 2015 | 12.71 | 13.10 | 12.71 | 12.98 | 181,761 | +0.27(+2.12%) |
Feb 27, 2015 | 12.89 | 13.06 | 12.65 | 12.71 | 103,680 | -0.19(-1.47%) |
Feb 26, 2015 | 12.85 | 13.05 | 12.75 | 12.90 | 177,581 | -0.01(-0.08%) |
Feb 25, 2015 | 13.22 | 13.47 | 12.66 | 12.91 | 260,623 | -0.31(-2.34%) |
Feb 24, 2015 | 13.42 | 13.49 | 13.16 | 13.22 | 86,175 | -0.16(-1.20%) |
Feb 23, 2015 | 13.12 | 13.57 | 13.01 | 13.38 | 49,351 | +0.16(+1.21%) |
Feb 20, 2015 | 13.19 | 13.35 | 13.02 | 13.22 | 63,786 | +0.05(+0.38%) |
Feb 19, 2015 | 13.13 | 13.32 | 13.11 | 13.17 | 43,890 | -0.03(-0.23%) |
Feb 18, 2015 | 13.14 | 13.23 | 12.85 | 13.20 | 72,436 | +0.06(+0.46%) |
Feb 17, 2015 | 13.49 | 13.59 | 13.00 | 13.14 | 81,859 | -0.37(-2.74%) |
Feb 13, 2015 | 13.28 | 13.51 | 13.51 | 13.51 | 90,400 | +0.21(+1.58%) |
Feb 12, 2015 | 13.26 | 13.30 | 13.00 | 13.30 | 67,821 | +0.14(+1.06%) |
Feb 11, 2015 | 12.89 | 13.23 | 12.89 | 13.16 | 72,415 | +0.23(+1.78%) |
Feb 10, 2015 | 13.01 | 13.19 | 12.90 | 12.93 | 92,814 | +0.09(+0.70%) |
Feb 09, 2015 | 13.13 | 13.19 | 12.69 | 12.84 | 93,587 | -0.40(-3.02%) |
Feb 06, 2015 | 13.30 | 13.60 | 13.10 | 13.24 | 87,879 | -0.02(-0.15%) |
Feb 05, 2015 | 12.76 | 13.51 | 12.76 | 13.26 | 125,045 | +0.22(+1.69%) |
Feb 04, 2015 | 13.05 | 13.19 | 12.79 | 13.04 | 84,146 | -0.12(-0.91%) |
Feb 03, 2015 | 13.32 | 13.56 | 13.06 | 13.16 | 140,381 | -0.05(-0.38%) |