Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.471 | 6.756 | 6.421 | 6.749 | 58,213 | +0.37(+5.84%) |
Jan 28, 2016 | 6.438 | 6.450 | 6.311 | 6.377 | 46,157 | +0.07(+1.05%) |
Jan 27, 2016 | 6.483 | 6.598 | 6.304 | 6.311 | 32,976 | -0.13(-2.01%) |
Jan 26, 2016 | 6.323 | 6.475 | 6.235 | 6.440 | 67,918 | +0.24(+3.84%) |
Jan 25, 2016 | 6.311 | 6.473 | 6.198 | 6.202 | 35,034 | -0.35(-5.30%) |
Jan 22, 2016 | 6.577 | 6.725 | 6.469 | 6.549 | 46,191 | +0.18(+2.88%) |
Jan 21, 2016 | 6.261 | 6.398 | 6.153 | 6.366 | 30,163 | +0.14(+2.28%) |
Jan 20, 2016 | 6.120 | 6.320 | 5.844 | 6.224 | 140,984 | -0.11(-1.79%) |
Jan 19, 2016 | 6.549 | 6.601 | 6.191 | 6.337 | 91,690 | -0.14(-2.18%) |
Jan 15, 2016 | 6.520 | 6.478 | 6.478 | 6.478 | 89,114 | -0.32(-4.65%) |
Jan 14, 2016 | 6.575 | 6.874 | 6.539 | 6.794 | 58,607 | +0.20(+3.03%) |
Jan 13, 2016 | 7.032 | 7.061 | 6.589 | 6.594 | 76,388 | -0.34(-4.86%) |
Jan 12, 2016 | 7.072 | 7.079 | 6.756 | 6.930 | 126,466 | +0.00(+0.00%) |
Jan 11, 2016 | 7.249 | 7.279 | 6.811 | 6.930 | 45,987 | -0.23(-3.17%) |
Jan 08, 2016 | 7.442 | 7.442 | 7.152 | 7.157 | 111,495 | -0.15(-2.06%) |
Jan 07, 2016 | 7.465 | 7.590 | 7.227 | 7.308 | 51,877 | -0.44(-5.63%) |
Jan 06, 2016 | 7.989 | 8.003 | 7.678 | 7.743 | 82,690 | -0.44(-5.38%) |
Jan 05, 2016 | 8.269 | 8.271 | 8.057 | 8.184 | 47,858 | -0.03(-0.33%) |
Jan 04, 2016 | 8.238 | 8.238 | 8.055 | 8.211 | 29,963 | -0.31(-3.69%) |
Dec 31, 2015 | 8.509 | 8.526 | 8.526 | 8.526 | 34,797 | -0.09(-1.07%) |
Dec 30, 2015 | 8.691 | 8.743 | 8.604 | 8.618 | 20,632 | -0.18(-2.06%) |
Dec 29, 2015 | 8.703 | 8.832 | 8.703 | 8.799 | 62,189 | +0.18(+2.13%) |
Dec 28, 2015 | 8.670 | 8.670 | 8.524 | 8.615 | 76,108 | -0.16(-1.83%) |
Dec 24, 2015 | 8.794 | 8.776 | 8.776 | 8.776 | 12,730 | -0.03(-0.37%) |
Dec 23, 2015 | 8.519 | 8.809 | 8.519 | 8.809 | 43,496 | +0.40(+4.76%) |
Dec 22, 2015 | 8.198 | 8.472 | 8.194 | 8.408 | 69,581 | +0.29(+3.55%) |
Dec 21, 2015 | 8.104 | 8.162 | 8.003 | 8.120 | 327,479 | +0.10(+1.29%) |
Dec 18, 2015 | 8.226 | 8.273 | 8.012 | 8.017 | 35,201 | -0.19(-2.32%) |
Dec 17, 2015 | 8.548 | 8.548 | 8.207 | 8.207 | 154,303 | -0.33(-3.85%) |
Dec 16, 2015 | 8.498 | 8.552 | 8.287 | 8.536 | 49,447 | +0.17(+2.08%) |
Dec 15, 2015 | 8.522 | 8.522 | 8.342 | 8.362 | 72,995 | +0.08(+0.94%) |
Dec 14, 2015 | 8.482 | 8.482 | 8.146 | 8.285 | 131,223 | -0.26(-3.05%) |
Dec 11, 2015 | 8.656 | 8.701 | 8.524 | 8.545 | 135,585 | -0.50(-5.53%) |
Dec 10, 2015 | 9.116 | 9.199 | 8.917 | 9.046 | 123,766 | -0.12(-1.33%) |
Dec 09, 2015 | 8.961 | 9.363 | 8.961 | 9.168 | 101,498 | +0.55(+6.32%) |
Dec 08, 2015 | 8.769 | 8.884 | 8.622 | 8.623 | 71,484 | -0.37(-4.15%) |
Dec 07, 2015 | 9.123 | 9.140 | 8.886 | 8.997 | 209,990 | -0.34(-3.67%) |
Dec 04, 2015 | 9.140 | 9.370 | 9.130 | 9.340 | 74,515 | +0.27(+3.01%) |
Dec 03, 2015 | 9.271 | 9.283 | 8.999 | 9.067 | 83,929 | -0.12(-1.33%) |
Dec 02, 2015 | 9.401 | 9.427 | 9.130 | 9.189 | 94,301 | -0.23(-2.49%) |
Dec 01, 2015 | 9.382 | 9.452 | 9.321 | 9.424 | 133,168 | +0.10(+1.11%) |
Nov 30, 2015 | 9.354 | 9.396 | 9.321 | 9.321 | 376,990 | +0.05(+0.56%) |
Nov 27, 2015 | 9.257 | 9.283 | 9.255 | 9.269 | 15,892 | -0.03(-0.37%) |
Nov 25, 2015 | 9.368 | 9.303 | 9.303 | 9.303 | 47,242 | -0.09(-0.94%) |
Nov 24, 2015 | 9.130 | 9.436 | 9.130 | 9.391 | 79,724 | +0.18(+1.99%) |
Nov 23, 2015 | 9.201 | 9.361 | 9.199 | 9.208 | 181,968 | -0.00(-0.03%) |
Nov 20, 2015 | 9.344 | 9.377 | 9.186 | 9.210 | 72,204 | -0.08(-0.89%) |
Nov 19, 2015 | 9.290 | 9.408 | 9.279 | 9.293 | 118,250 | -0.05(-0.55%) |
Nov 18, 2015 | 9.022 | 9.354 | 9.022 | 9.344 | 100,256 | +0.35(+3.87%) |
Nov 17, 2015 | 9.025 | 9.168 | 8.961 | 8.997 | 140,092 | -0.05(-0.53%) |
Nov 16, 2015 | 8.830 | 9.048 | 8.816 | 9.045 | 66,973 | +0.23(+2.63%) |
Nov 13, 2015 | 8.632 | 8.849 | 8.548 | 8.813 | 60,470 | +0.24(+2.77%) |
Nov 12, 2015 | 8.715 | 8.736 | 8.576 | 8.576 | 70,829 | -0.37(-4.12%) |
Nov 11, 2015 | 8.992 | 8.999 | 8.853 | 8.945 | 30,682 | -0.02(-0.24%) |
Nov 10, 2015 | 8.947 | 8.966 | 8.865 | 8.966 | 22,659 | -0.11(-1.19%) |
Nov 09, 2015 | 9.145 | 9.145 | 8.900 | 9.074 | 39,747 | -0.11(-1.18%) |
Nov 06, 2015 | 9.121 | 9.182 | 9.006 | 9.182 | 53,775 | +0.04(+0.41%) |
Nov 05, 2015 | 9.342 | 9.342 | 9.056 | 9.145 | 168,617 | -0.17(-1.82%) |
Nov 04, 2015 | 9.427 | 9.537 | 9.314 | 9.314 | 37,129 | -0.15(-1.59%) |
Nov 03, 2015 | 9.274 | 9.612 | 9.274 | 9.464 | 112,985 | +0.16(+1.77%) |
Nov 02, 2015 | 9.173 | 9.358 | 9.165 | 9.300 | 22,489 | +0.13(+1.41%) |
Oct 30, 2015 | 9.123 | 9.283 | 9.123 | 9.170 | 39,062 | +0.02(+0.26%) |
Oct 29, 2015 | 9.037 | 9.229 | 9.032 | 9.147 | 46,157 | -0.00(-0.05%) |
Oct 28, 2015 | 8.921 | 9.168 | 8.896 | 9.152 | 92,275 | +0.28(+3.12%) |
Oct 27, 2015 | 8.865 | 8.992 | 8.757 | 8.874 | 68,169 | -0.10(-1.10%) |
Oct 26, 2015 | 9.031 | 9.062 | 8.973 | 8.973 | 41,722 | -0.14(-1.52%) |
Oct 23, 2015 | 9.095 | 9.196 | 9.037 | 9.112 | 111,453 | +0.15(+1.65%) |
Oct 22, 2015 | 8.811 | 8.976 | 8.809 | 8.964 | 84,853 | +0.44(+5.21%) |
Oct 21, 2015 | 8.730 | 8.730 | 8.515 | 8.520 | 60,474 | -0.17(-2.00%) |
Oct 20, 2015 | 8.637 | 8.853 | 8.618 | 8.693 | 94,148 | +0.04(+0.43%) |
Oct 19, 2015 | 8.670 | 8.670 | 8.590 | 8.656 | 22,008 | -0.15(-1.66%) |
Oct 16, 2015 | 8.907 | 9.022 | 8.689 | 8.802 | 106,389 | -0.03(-0.35%) |
Oct 15, 2015 | 8.818 | 8.833 | 8.581 | 8.833 | 59,044 | +0.09(+1.06%) |
Oct 14, 2015 | 8.602 | 8.799 | 8.576 | 8.740 | 70,557 | +0.17(+1.95%) |
Oct 13, 2015 | 8.494 | 8.682 | 8.470 | 8.574 | 32,882 | -0.05(-0.55%) |
Oct 12, 2015 | 8.914 | 8.914 | 8.561 | 8.621 | 51,430 | -0.16(-1.82%) |
Oct 09, 2015 | 8.797 | 8.969 | 8.735 | 8.780 | 44,552 | -0.04(-0.43%) |
Oct 08, 2015 | 8.576 | 8.867 | 8.571 | 8.818 | 150,430 | +0.26(+3.08%) |
Oct 07, 2015 | 8.442 | 8.604 | 8.310 | 8.555 | 158,751 | +0.24(+2.85%) |
Oct 06, 2015 | 8.094 | 8.451 | 8.094 | 8.318 | 141,846 | +0.26(+3.21%) |
Oct 05, 2015 | 7.749 | 8.068 | 7.730 | 8.059 | 144,178 | +0.45(+5.86%) |
Oct 02, 2015 | 7.094 | 7.615 | 7.094 | 7.613 | 70,246 | +0.36(+5.02%) |
Oct 01, 2015 | 7.187 | 7.258 | 7.098 | 7.248 | 26,008 | +0.11(+1.48%) |
Sep 30, 2015 | 7.093 | 7.143 | 6.992 | 7.143 | 60,900 | +0.27(+3.97%) |
Sep 29, 2015 | 6.856 | 6.948 | 6.786 | 6.870 | 34,078 | +0.08(+1.11%) |
Sep 28, 2015 | 7.162 | 7.218 | 6.786 | 6.795 | 110,445 | -0.44(-6.02%) |
Sep 25, 2015 | 7.436 | 7.436 | 7.223 | 7.230 | 32,656 | -0.12(-1.57%) |
Sep 24, 2015 | 7.281 | 7.373 | 7.039 | 7.345 | 70,625 | +0.01(+0.13%) |
Sep 23, 2015 | 7.671 | 7.683 | 7.333 | 7.335 | 33,414 | -0.31(-4.03%) |
Sep 22, 2015 | 7.688 | 7.688 | 7.519 | 7.643 | 42,475 | -0.26(-3.33%) |
Sep 21, 2015 | 7.920 | 8.036 | 7.885 | 7.906 | 42,671 | +0.04(+0.51%) |
Sep 18, 2015 | 7.878 | 7.967 | 7.808 | 7.866 | 58,674 | -0.31(-3.77%) |
Sep 17, 2015 | 8.263 | 8.414 | 8.155 | 8.174 | 41,688 | -0.09(-1.11%) |
Sep 16, 2015 | 8.057 | 8.275 | 8.033 | 8.266 | 109,512 | +0.27(+3.44%) |
Sep 15, 2015 | 7.890 | 7.998 | 7.890 | 7.991 | 20,961 | +0.15(+1.92%) |
Sep 14, 2015 | 7.935 | 7.942 | 7.834 | 7.841 | 50,442 | -0.25(-3.08%) |
Sep 11, 2015 | 8.029 | 8.090 | 7.972 | 8.090 | 13,610 | -0.04(-0.52%) |
Sep 10, 2015 | 8.045 | 8.235 | 8.043 | 8.132 | 61,930 | +0.02(+0.23%) |
Sep 09, 2015 | 8.416 | 8.477 | 8.101 | 8.113 | 107,138 | -0.12(-1.46%) |
Sep 08, 2015 | 8.130 | 8.242 | 8.071 | 8.233 | 87,083 | +0.37(+4.69%) |
Sep 04, 2015 | 8.071 | 7.864 | 7.864 | 7.864 | 83,844 | -0.33(-4.04%) |
Sep 03, 2015 | 8.172 | 8.365 | 8.141 | 8.195 | 74,336 | +0.08(+1.04%) |
Sep 02, 2015 | 8.124 | 8.124 | 7.886 | 8.111 | 61,215 | +0.15(+1.92%) |
Sep 01, 2015 | 8.221 | 8.227 | 7.838 | 7.958 | 63,275 | -0.53(-6.28%) |
Aug 31, 2015 | 8.381 | 8.574 | 8.266 | 8.491 | 359,003 | -0.07(-0.80%) |
Aug 28, 2015 | 8.334 | 8.618 | 8.334 | 8.560 | 259,024 | +0.12(+1.45%) |
Aug 27, 2015 | 8.177 | 8.522 | 8.068 | 8.437 | 377,377 | +0.62(+7.87%) |
Aug 26, 2015 | 7.749 | 7.857 | 7.503 | 7.822 | 351,849 | +0.39(+5.31%) |
Aug 25, 2015 | 8.007 | 8.315 | 7.418 | 7.427 | 264,438 | -0.34(-4.39%) |
Aug 24, 2015 | 6.662 | 8.235 | 6.662 | 7.768 | 206,513 | -0.63(-7.46%) |
Aug 21, 2015 | 8.729 | 8.745 | 8.395 | 8.395 | 364,285 | -0.47(-5.25%) |
Aug 20, 2015 | 9.072 | 9.072 | 8.858 | 8.860 | 134,104 | -0.27(-3.01%) |
Aug 19, 2015 | 9.213 | 9.267 | 9.041 | 9.135 | 77,022 | -0.22(-2.36%) |
Aug 18, 2015 | 9.398 | 9.478 | 9.330 | 9.356 | 77,494 | -0.16(-1.68%) |
Aug 17, 2015 | 9.349 | 9.521 | 9.277 | 9.516 | 93,739 | +0.12(+1.33%) |
Aug 14, 2015 | 9.356 | 9.408 | 9.342 | 9.391 | 56,252 | +0.07(+0.78%) |
Aug 13, 2015 | 9.325 | 9.382 | 9.255 | 9.318 | 145,608 | -0.07(-0.75%) |
Aug 12, 2015 | 9.208 | 9.410 | 9.152 | 9.389 | 80,209 | +0.03(+0.30%) |
Aug 11, 2015 | 9.410 | 9.452 | 9.302 | 9.361 | 87,045 | -0.42(-4.30%) |
Aug 10, 2015 | 9.349 | 9.781 | 9.347 | 9.781 | 110,530 | +0.50(+5.34%) |
Aug 07, 2015 | 9.631 | 9.633 | 9.262 | 9.286 | 45,761 | -0.32(-3.30%) |
Aug 06, 2015 | 9.629 | 9.720 | 9.586 | 9.603 | 41,403 | -0.03(-0.34%) |
Aug 05, 2015 | 9.697 | 9.871 | 9.624 | 9.636 | 53,669 | +0.07(+0.76%) |
Aug 04, 2015 | 9.612 | 9.699 | 9.533 | 9.563 | 48,600 | +0.04(+0.42%) |
Aug 03, 2015 | 9.633 | 9.633 | 9.436 | 9.523 | 33,180 | -0.16(-1.63%) |
Jul 31, 2015 | 9.701 | 9.892 | 9.661 | 9.680 | 85,491 | -0.08(-0.79%) |
Jul 30, 2015 | 9.786 | 9.788 | 9.666 | 9.758 | 95,693 | +0.03(+0.34%) |
Jul 29, 2015 | 9.650 | 9.748 | 9.556 | 9.725 | 93,476 | +0.17(+1.77%) |
Jul 28, 2015 | 9.142 | 9.600 | 9.130 | 9.556 | 223,839 | +0.42(+4.63%) |
Jul 27, 2015 | 9.281 | 9.337 | 9.098 | 9.133 | 164,897 | -0.21(-2.26%) |
Jul 24, 2015 | 9.793 | 9.793 | 9.234 | 9.344 | 116,271 | -0.45(-4.61%) |
Jul 23, 2015 | 10.06 | 10.06 | 9.763 | 9.795 | 95,685 | -0.25(-2.46%) |
Jul 22, 2015 | 10.10 | 10.14 | 10.00 | 10.04 | 54,103 | -0.12(-1.18%) |
Jul 21, 2015 | 10.29 | 10.38 | 10.12 | 10.16 | 60,006 | -0.10(-0.96%) |
Jul 20, 2015 | 10.48 | 10.48 | 10.24 | 10.26 | 187,931 | -0.26(-2.44%) |
Jul 17, 2015 | 10.68 | 10.69 | 10.42 | 10.52 | 29,920 | -0.22(-2.01%) |
Jul 16, 2015 | 10.78 | 10.79 | 10.72 | 10.73 | 25,583 | -0.05(-0.46%) |
Jul 15, 2015 | 10.93 | 10.96 | 10.76 | 10.78 | 26,553 | -0.23(-2.11%) |
Jul 14, 2015 | 10.84 | 11.04 | 10.84 | 11.01 | 48,544 | +0.13(+1.21%) |
Jul 13, 2015 | 10.81 | 10.90 | 10.75 | 10.88 | 74,408 | +0.25(+2.34%) |
Jul 10, 2015 | 10.52 | 10.69 | 10.52 | 10.63 | 87,977 | +0.23(+2.21%) |
Jul 09, 2015 | 10.59 | 10.60 | 10.39 | 10.40 | 25,753 | +0.08(+0.82%) |
Jul 08, 2015 | 10.59 | 10.65 | 10.28 | 10.32 | 81,239 | -0.49(-4.50%) |
Jul 07, 2015 | 10.79 | 10.86 | 10.43 | 10.81 | 67,633 | -0.12(-1.05%) |
Jul 06, 2015 | 10.89 | 11.07 | 10.85 | 10.92 | 57,282 | -0.22(-1.96%) |
Jul 02, 2015 | 11.11 | 11.14 | 11.14 | 11.14 | 38,730 | -0.08(-0.73%) |
Jul 01, 2015 | 11.52 | 11.52 | 11.17 | 11.22 | 41,913 | +0.04(+0.36%) |
Jun 30, 2015 | 11.28 | 11.32 | 11.15 | 11.18 | 31,103 | +0.07(+0.59%) |
Jun 29, 2015 | 11.52 | 11.58 | 11.09 | 11.12 | 279,317 | -0.58(-4.98%) |
Jun 26, 2015 | 11.80 | 11.84 | 11.69 | 11.70 | 27,485 | -0.08(-0.72%) |
Jun 25, 2015 | 11.80 | 11.87 | 11.72 | 11.78 | 39,785 | -0.01(-0.12%) |
Jun 24, 2015 | 11.96 | 11.96 | 11.79 | 11.80 | 29,600 | -0.30(-2.49%) |
Jun 23, 2015 | 12.14 | 12.15 | 12.05 | 12.10 | 17,854 | -0.11(-0.90%) |
Jun 22, 2015 | 12.12 | 12.21 | 12.10 | 12.21 | 420,810 | +0.12(+0.99%) |
Jun 19, 2015 | 12.18 | 12.24 | 12.09 | 12.09 | 17,058 | -0.16(-1.27%) |
Jun 18, 2015 | 12.13 | 12.29 | 12.13 | 12.24 | 26,791 | +0.20(+1.64%) |
Jun 17, 2015 | 11.89 | 12.07 | 11.85 | 12.05 | 21,906 | +0.08(+0.67%) |
Jun 16, 2015 | 11.79 | 11.97 | 11.79 | 11.97 | 17,305 | +0.13(+1.11%) |
Jun 15, 2015 | 11.90 | 11.90 | 11.73 | 11.83 | 41,947 | -0.16(-1.37%) |
Jun 12, 2015 | 12.04 | 12.04 | 11.96 | 12.00 | 8,942 | -0.16(-1.31%) |
Jun 11, 2015 | 12.15 | 12.18 | 12.13 | 12.16 | 23,961 | +0.05(+0.43%) |
Jun 10, 2015 | 11.96 | 12.19 | 11.96 | 12.11 | 68,118 | +0.24(+2.00%) |
Jun 09, 2015 | 11.90 | 11.99 | 11.87 | 11.87 | 20,905 | +0.02(+0.18%) |
Jun 08, 2015 | 11.96 | 11.97 | 11.83 | 11.85 | 28,268 | -0.11(-0.94%) |
Jun 05, 2015 | 11.93 | 12.05 | 11.87 | 11.96 | 47,178 | -0.08(-0.70%) |
Jun 04, 2015 | 12.35 | 12.35 | 12.02 | 12.05 | 67,573 | -0.31(-2.53%) |
Jun 03, 2015 | 12.33 | 12.51 | 12.33 | 12.36 | 23,106 | +0.05(+0.44%) |
Jun 02, 2015 | 12.17 | 12.40 | 12.15 | 12.30 | 33,410 | +0.13(+1.10%) |
Jun 01, 2015 | 12.25 | 12.18 | 12.03 | 12.17 | 46,016 | -0.01(-0.10%) |
May 29, 2015 | 12.28 | 12.28 | 12.14 | 12.18 | 56,890 | -0.13(-1.09%) |
May 28, 2015 | 12.17 | 12.32 | 12.17 | 12.32 | 18,279 | +0.06(+0.50%) |
May 27, 2015 | 12.09 | 12.27 | 12.08 | 12.26 | 182,513 | +0.15(+1.20%) |
May 26, 2015 | 12.32 | 12.32 | 12.02 | 12.11 | 179,197 | -0.33(-2.64%) |
May 22, 2015 | 12.42 | 12.44 | 12.44 | 12.44 | 23,834 | -0.02(-0.19%) |
May 21, 2015 | 12.36 | 12.50 | 12.32 | 12.46 | 24,051 | +0.10(+0.82%) |
May 20, 2015 | 12.37 | 12.44 | 12.29 | 12.36 | 13,168 | +0.00(+0.04%) |
May 19, 2015 | 12.51 | 12.52 | 12.30 | 12.36 | 37,968 | -0.16(-1.29%) |
May 18, 2015 | 12.55 | 12.57 | 12.46 | 12.52 | 108,589 | -0.09(-0.68%) |
May 15, 2015 | 12.42 | 12.61 | 12.42 | 12.60 | 18,616 | +0.10(+0.76%) |
May 14, 2015 | 12.42 | 12.54 | 12.42 | 12.51 | 569,066 | +0.25(+2.05%) |
May 13, 2015 | 12.18 | 12.37 | 12.18 | 12.26 | 57,674 | -0.07(-0.53%) |
May 12, 2015 | 12.45 | 12.45 | 12.31 | 12.32 | 40,253 | -0.26(-2.09%) |
May 11, 2015 | 12.62 | 12.74 | 12.58 | 12.59 | 54,894 | -0.14(-1.07%) |
May 08, 2015 | 12.50 | 12.82 | 12.50 | 12.72 | 67,424 | +0.36(+2.89%) |
May 07, 2015 | 12.13 | 12.37 | 12.12 | 12.37 | 36,623 | +0.08(+0.67%) |
May 06, 2015 | 12.39 | 12.49 | 12.24 | 12.28 | 48,902 | -0.01(-0.06%) |
May 05, 2015 | 12.68 | 12.73 | 12.24 | 12.29 | 70,033 | -0.27(-2.19%) |
May 04, 2015 | 12.69 | 12.73 | 12.57 | 12.57 | 47,782 | -0.07(-0.56%) |
May 01, 2015 | 12.48 | 12.70 | 12.46 | 12.64 | 72,178 | +0.37(+2.99%) |
Apr 30, 2015 | 12.45 | 12.47 | 12.22 | 12.27 | 98,315 | -0.24(-1.92%) |
Apr 29, 2015 | 12.35 | 12.55 | 12.35 | 12.51 | 45,969 | -0.00(-0.04%) |
Apr 28, 2015 | 12.38 | 12.57 | 12.36 | 12.51 | 22,952 | +0.06(+0.49%) |
Apr 27, 2015 | 12.33 | 12.57 | 12.33 | 12.45 | 129,639 | +0.19(+1.57%) |
Apr 24, 2015 | 12.06 | 12.27 | 12.06 | 12.26 | 30,924 | +0.17(+1.38%) |
Apr 23, 2015 | 11.97 | 12.18 | 11.97 | 12.09 | 44,756 | +0.07(+0.59%) |
Apr 22, 2015 | 11.99 | 12.03 | 11.84 | 12.02 | 42,616 | +0.06(+0.49%) |
Apr 21, 2015 | 12.26 | 12.26 | 11.88 | 11.96 | 69,995 | -0.18(-1.49%) |
Apr 20, 2015 | 12.05 | 12.18 | 12.05 | 12.14 | 374,423 | +0.16(+1.31%) |
Apr 17, 2015 | 12.09 | 12.09 | 11.89 | 11.99 | 146,034 | -0.16(-1.28%) |
Apr 16, 2015 | 12.21 | 12.26 | 12.13 | 12.14 | 18,220 | -0.06(-0.50%) |
Apr 15, 2015 | 11.95 | 12.28 | 11.95 | 12.20 | 115,782 | +0.27(+2.26%) |
Apr 14, 2015 | 11.87 | 11.93 | 11.82 | 11.93 | 15,641 | +0.11(+0.91%) |
Apr 13, 2015 | 11.91 | 11.92 | 11.82 | 11.83 | 283,867 | -0.09(-0.79%) |
Apr 10, 2015 | 11.87 | 11.92 | 11.84 | 11.92 | 35,116 | +0.05(+0.46%) |
Apr 09, 2015 | 11.75 | 11.90 | 11.75 | 11.87 | 35,184 | +0.12(+1.00%) |
Apr 08, 2015 | 11.83 | 11.83 | 11.69 | 11.75 | 37,478 | +0.01(+0.06%) |
Apr 07, 2015 | 11.73 | 11.90 | 11.73 | 11.74 | 17,526 | -0.01(-0.06%) |
Apr 06, 2015 | 11.46 | 11.81 | 11.46 | 11.75 | 51,196 | +0.17(+1.49%) |
Apr 02, 2015 | 11.45 | 11.58 | 11.58 | 11.58 | 41,709 | +0.06(+0.52%) |
Apr 01, 2015 | 11.40 | 11.52 | 11.36 | 11.52 | 26,523 | -0.03(-0.22%) |
Mar 31, 2015 | 11.45 | 11.61 | 11.45 | 11.54 | 41,190 | -0.14(-1.23%) |
Mar 30, 2015 | 11.47 | 11.76 | 11.47 | 11.68 | 66,539 | +0.33(+2.94%) |
Mar 27, 2015 | 11.31 | 11.47 | 11.31 | 11.35 | 108,478 | +0.01(+0.10%) |
Mar 26, 2015 | 11.55 | 11.55 | 11.27 | 11.34 | 84,500 | +0.01(+0.10%) |
Mar 25, 2015 | 11.50 | 11.67 | 11.32 | 11.33 | 50,745 | -0.23(-1.97%) |
Mar 24, 2015 | 11.62 | 11.63 | 11.56 | 11.56 | 37,930 | -0.07(-0.63%) |
Mar 23, 2015 | 11.50 | 11.69 | 11.50 | 11.63 | 64,983 | +0.01(+0.12%) |
Mar 20, 2015 | 11.62 | 11.72 | 11.45 | 11.61 | 137,158 | +0.17(+1.50%) |
Mar 19, 2015 | 11.62 | 11.67 | 11.43 | 11.44 | 90,843 | -0.41(-3.43%) |
Mar 18, 2015 | 11.30 | 11.97 | 11.25 | 11.85 | 125,450 | +0.40(+3.48%) |
Mar 17, 2015 | 11.55 | 11.63 | 11.34 | 11.45 | 73,009 | -0.25(-2.17%) |
Mar 16, 2015 | 11.74 | 11.74 | 11.61 | 11.70 | 53,557 | -0.04(-0.38%) |
Mar 13, 2015 | 11.87 | 11.87 | 11.59 | 11.75 | 56,117 | -0.26(-2.19%) |
Mar 12, 2015 | 11.74 | 12.01 | 11.74 | 12.01 | 58,567 | +0.25(+2.16%) |
Mar 11, 2015 | 11.77 | 11.78 | 11.69 | 11.76 | 43,421 | +0.02(+0.16%) |
Mar 10, 2015 | 11.93 | 12.00 | 11.73 | 11.74 | 93,604 | -0.40(-3.27%) |
Mar 09, 2015 | 12.23 | 12.23 | 12.13 | 12.14 | 314,274 | +0.02(+0.14%) |
Mar 06, 2015 | 12.52 | 12.52 | 12.08 | 12.12 | 106,032 | -0.36(-2.86%) |
Mar 05, 2015 | 12.81 | 12.81 | 12.40 | 12.48 | 64,940 | -0.13(-1.04%) |
Mar 04, 2015 | 12.70 | 12.68 | 12.41 | 12.61 | 44,218 | -0.08(-0.59%) |
Mar 03, 2015 | 12.97 | 12.97 | 12.63 | 12.68 | 65,711 | -0.16(-1.24%) |
Mar 02, 2015 | 12.69 | 12.84 | 12.52 | 12.84 | 300,066 | +0.16(+1.26%) |
Feb 27, 2015 | 12.69 | 12.80 | 12.67 | 12.68 | 39,412 | -0.05(-0.37%) |
Feb 26, 2015 | 12.78 | 12.83 | 12.64 | 12.73 | 155,848 | -0.20(-1.52%) |
Feb 25, 2015 | 13.02 | 13.03 | 12.88 | 12.93 | 72,204 | -0.05(-0.38%) |
Feb 24, 2015 | 12.87 | 13.00 | 12.86 | 12.98 | 88,240 | +0.09(+0.73%) |
Feb 23, 2015 | 12.78 | 12.91 | 12.70 | 12.88 | 69,716 | -0.01(-0.09%) |
Feb 20, 2015 | 12.59 | 12.89 | 12.59 | 12.89 | 91,009 | +0.08(+0.66%) |
Feb 19, 2015 | 12.57 | 12.84 | 12.50 | 12.81 | 55,048 | +0.10(+0.79%) |
Feb 18, 2015 | 12.51 | 12.71 | 12.51 | 12.71 | 54,085 | +0.05(+0.37%) |
Feb 17, 2015 | 12.64 | 12.77 | 12.50 | 12.66 | 95,917 | -0.01(-0.06%) |
Feb 13, 2015 | 12.55 | 12.67 | 12.67 | 12.67 | 167,858 | +0.24(+1.91%) |
Feb 12, 2015 | 12.17 | 12.49 | 12.17 | 12.43 | 190,306 | +0.40(+3.30%) |
Feb 11, 2015 | 12.07 | 12.10 | 11.91 | 12.03 | 50,370 | -0.04(-0.33%) |
Feb 10, 2015 | 12.02 | 12.10 | 11.92 | 12.07 | 55,308 | +0.05(+0.43%) |
Feb 09, 2015 | 11.80 | 12.18 | 11.80 | 12.02 | 294,059 | +0.00(+0.04%) |
Feb 06, 2015 | 12.07 | 12.11 | 11.96 | 12.02 | 58,882 | -0.05(-0.43%) |
Feb 05, 2015 | 11.65 | 12.07 | 11.65 | 12.07 | 106,308 | +0.54(+4.73%) |
Feb 04, 2015 | 11.48 | 11.67 | 11.47 | 11.52 | 150,816 | -0.15(-1.27%) |
Feb 03, 2015 | 11.20 | 11.68 | 11.20 | 11.67 | 175,139 | +0.56(+5.03%) |