Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.495 | 6.648 | 6.140 | 6.149 | 2,953,731 | -0.58(-8.56%) |
Oct 29, 2015 | 7.013 | 7.022 | 6.686 | 6.725 | 2,240,791 | -0.40(-5.65%) |
Oct 28, 2015 | 7.492 | 7.675 | 6.955 | 7.128 | 2,319,485 | -0.19(-2.62%) |
Oct 27, 2015 | 7.339 | 7.465 | 7.272 | 7.320 | 1,114,327 | -0.06(-0.78%) |
Oct 26, 2015 | 7.598 | 7.617 | 7.344 | 7.377 | 902,835 | -0.25(-3.27%) |
Oct 23, 2015 | 7.550 | 7.722 | 7.396 | 7.627 | 1,458,156 | +0.18(+2.45%) |
Oct 22, 2015 | 7.176 | 7.598 | 7.176 | 7.444 | 1,209,184 | +0.26(+3.60%) |
Oct 21, 2015 | 7.339 | 7.415 | 7.003 | 7.185 | 1,623,898 | -0.24(-3.23%) |
Oct 20, 2015 | 7.272 | 7.665 | 7.214 | 7.425 | 1,940,988 | +0.22(+3.06%) |
Oct 19, 2015 | 7.435 | 7.569 | 7.176 | 7.204 | 1,510,753 | -0.30(-3.96%) |
Oct 16, 2015 | 7.818 | 7.886 | 7.444 | 7.502 | 1,844,339 | -0.35(-4.40%) |
Oct 15, 2015 | 7.761 | 7.847 | 7.511 | 7.847 | 1,610,254 | -0.04(-0.49%) |
Oct 14, 2015 | 7.368 | 7.948 | 7.334 | 7.886 | 2,108,150 | +0.71(+9.89%) |
Oct 13, 2015 | 7.214 | 7.444 | 7.065 | 7.176 | 1,348,682 | -0.07(-0.93%) |
Oct 12, 2015 | 7.751 | 7.751 | 7.137 | 7.243 | 1,541,912 | -0.36(-4.79%) |
Oct 09, 2015 | 7.137 | 7.607 | 7.137 | 7.607 | 2,771,353 | +0.72(+10.45%) |
Oct 08, 2015 | 6.945 | 7.368 | 6.869 | 6.888 | 2,534,174 | -0.18(-2.58%) |
Oct 07, 2015 | 7.176 | 7.329 | 6.945 | 7.070 | 2,457,581 | -0.11(-1.47%) |
Oct 06, 2015 | 7.080 | 7.320 | 6.811 | 7.176 | 2,379,472 | +0.21(+3.03%) |
Oct 05, 2015 | 6.140 | 6.965 | 6.111 | 6.965 | 3,231,810 | +0.87(+14.33%) |
Oct 02, 2015 | 6.034 | 6.120 | 5.900 | 6.092 | 2,556,586 | +0.25(+4.27%) |
Oct 01, 2015 | 5.861 | 6.034 | 5.727 | 5.842 | 1,590,894 | +0.12(+2.18%) |
Sep 30, 2015 | 5.593 | 5.785 | 5.535 | 5.718 | 1,756,058 | +0.07(+1.19%) |
Sep 29, 2015 | 5.641 | 5.718 | 5.559 | 5.650 | 990,272 | +0.06(+1.03%) |
Sep 28, 2015 | 5.679 | 5.698 | 5.516 | 5.593 | 1,171,609 | -0.20(-3.48%) |
Sep 25, 2015 | 5.842 | 5.929 | 5.727 | 5.794 | 1,266,018 | -0.17(-2.89%) |
Sep 24, 2015 | 5.804 | 5.986 | 5.746 | 5.967 | 1,485,630 | +0.29(+5.07%) |
Sep 23, 2015 | 5.929 | 5.948 | 5.660 | 5.679 | 912,647 | -0.12(-2.15%) |
Sep 22, 2015 | 6.101 | 6.120 | 5.746 | 5.804 | 1,495,762 | -0.45(-7.21%) |
Sep 21, 2015 | 6.341 | 6.538 | 6.178 | 6.255 | 2,025,514 | -0.37(-5.64%) |
Sep 18, 2015 | 6.600 | 6.696 | 6.379 | 6.629 | 4,192,351 | +0.16(+2.52%) |
Sep 17, 2015 | 6.207 | 6.571 | 6.053 | 6.466 | 2,142,736 | +0.25(+4.01%) |
Sep 16, 2015 | 5.900 | 6.216 | 5.881 | 6.216 | 1,584,502 | +0.43(+7.46%) |
Sep 15, 2015 | 5.919 | 6.044 | 5.756 | 5.785 | 1,019,025 | -0.16(-2.74%) |
Sep 14, 2015 | 5.842 | 6.044 | 5.727 | 5.948 | 1,281,622 | +0.04(+0.65%) |
Sep 11, 2015 | 5.813 | 5.909 | 5.622 | 5.909 | 1,921,559 | +0.03(+0.49%) |
Sep 10, 2015 | 5.890 | 5.986 | 5.813 | 5.881 | 2,295,675 | +0.07(+1.16%) |
Sep 09, 2015 | 5.977 | 6.015 | 5.737 | 5.813 | 1,943,675 | -0.25(-4.11%) |
Sep 08, 2015 | 5.919 | 6.125 | 5.866 | 6.063 | 1,265,384 | +0.21(+3.61%) |
Sep 04, 2015 | 5.727 | 5.852 | 5.852 | 5.852 | 1,271,222 | +0.07(+1.16%) |
Sep 03, 2015 | 5.641 | 6.044 | 5.622 | 5.785 | 1,187,494 | +0.03(+0.50%) |
Sep 02, 2015 | 5.756 | 5.861 | 5.602 | 5.756 | 1,141,203 | -0.01(-0.17%) |
Sep 01, 2015 | 6.111 | 6.168 | 5.746 | 5.765 | 1,284,793 | -0.30(-4.91%) |
Aug 31, 2015 | 6.120 | 6.188 | 5.953 | 6.063 | 1,979,483 | -0.21(-3.36%) |
Aug 28, 2015 | 5.967 | 6.379 | 5.957 | 6.274 | 1,531,012 | +0.32(+5.31%) |
Aug 27, 2015 | 5.612 | 6.173 | 5.497 | 5.957 | 2,412,794 | +0.39(+7.07%) |
Aug 26, 2015 | 5.842 | 5.909 | 5.506 | 5.564 | 2,000,201 | -0.34(-5.69%) |
Aug 25, 2015 | 6.274 | 6.370 | 5.852 | 5.900 | 1,271,826 | -0.17(-2.84%) |
Aug 24, 2015 | 6.571 | 6.907 | 5.996 | 6.072 | 2,435,659 | -0.66(-9.83%) |
Aug 21, 2015 | 7.032 | 7.070 | 6.619 | 6.734 | 2,996,779 | -0.14(-2.09%) |
Aug 20, 2015 | 6.897 | 7.137 | 6.811 | 6.878 | 1,664,308 | +0.12(+1.85%) |
Aug 19, 2015 | 6.590 | 6.945 | 6.485 | 6.754 | 1,453,077 | +0.24(+3.68%) |
Aug 18, 2015 | 6.648 | 6.734 | 6.451 | 6.514 | 1,280,775 | -0.25(-3.69%) |
Aug 17, 2015 | 6.667 | 6.821 | 6.514 | 6.763 | 1,374,230 | +0.24(+3.68%) |
Aug 14, 2015 | 6.945 | 6.989 | 6.475 | 6.523 | 1,691,209 | -0.38(-5.56%) |
Aug 13, 2015 | 7.003 | 7.224 | 6.849 | 6.907 | 2,302,222 | -0.24(-3.36%) |
Aug 12, 2015 | 6.696 | 7.185 | 6.533 | 7.147 | 3,651,334 | +0.64(+9.88%) |
Aug 11, 2015 | 6.533 | 6.658 | 6.255 | 6.504 | 1,789,769 | +0.04(+0.59%) |
Aug 10, 2015 | 6.197 | 6.485 | 6.063 | 6.466 | 1,751,978 | +0.34(+5.48%) |
Aug 07, 2015 | 6.360 | 6.485 | 6.072 | 6.130 | 1,437,154 | -0.25(-3.91%) |
Aug 06, 2015 | 6.399 | 6.610 | 6.245 | 6.379 | 1,798,659 | +0.06(+0.91%) |
Aug 05, 2015 | 6.427 | 6.543 | 6.264 | 6.322 | 1,399,291 | -0.06(-0.90%) |
Aug 04, 2015 | 6.399 | 6.581 | 6.226 | 6.379 | 1,289,974 | -0.06(-0.89%) |
Aug 03, 2015 | 6.782 | 6.849 | 6.331 | 6.437 | 1,800,680 | -0.39(-5.76%) |
Jul 31, 2015 | 6.658 | 7.013 | 6.581 | 6.830 | 2,104,702 | -0.24(-3.39%) |
Jul 30, 2015 | 7.224 | 7.252 | 7.013 | 7.070 | 1,259,411 | -0.27(-3.66%) |
Jul 29, 2015 | 7.272 | 7.473 | 7.118 | 7.339 | 1,312,138 | +0.07(+0.92%) |
Jul 28, 2015 | 7.195 | 7.444 | 7.061 | 7.272 | 1,609,916 | +0.19(+2.71%) |
Jul 27, 2015 | 7.310 | 7.684 | 6.974 | 7.080 | 2,239,790 | -0.29(-3.91%) |
Jul 24, 2015 | 6.840 | 7.396 | 6.725 | 7.368 | 2,973,016 | +0.43(+6.22%) |
Jul 23, 2015 | 7.579 | 7.588 | 6.830 | 6.936 | 2,437,712 | -0.55(-7.31%) |
Jul 22, 2015 | 7.310 | 7.550 | 7.195 | 7.483 | 2,937,808 | +0.01(+0.13%) |
Jul 21, 2015 | 7.176 | 7.646 | 7.176 | 7.473 | 2,832,008 | +0.47(+6.71%) |
Jul 20, 2015 | 7.886 | 7.962 | 6.907 | 7.003 | 3,136,070 | -1.21(-14.72%) |
Jul 17, 2015 | 8.394 | 8.423 | 8.136 | 8.212 | 1,734,038 | -0.27(-3.17%) |
Jul 16, 2015 | 8.528 | 8.576 | 8.404 | 8.480 | 955,074 | -0.07(-0.79%) |
Jul 15, 2015 | 8.691 | 8.730 | 8.538 | 8.547 | 1,061,061 | -0.20(-2.30%) |
Jul 14, 2015 | 8.845 | 8.883 | 8.672 | 8.749 | 839,503 | -0.11(-1.19%) |
Jul 13, 2015 | 8.720 | 8.893 | 8.547 | 8.854 | 776,034 | +0.07(+0.76%) |
Jul 10, 2015 | 8.922 | 9.066 | 8.730 | 8.787 | 1,355,562 | -0.19(-2.14%) |
Jul 09, 2015 | 9.200 | 9.229 | 8.883 | 8.979 | 1,276,870 | -0.12(-1.37%) |
Jul 08, 2015 | 9.325 | 9.584 | 9.094 | 9.104 | 1,200,028 | -0.13(-1.45%) |
Jul 07, 2015 | 9.459 | 9.545 | 9.066 | 9.238 | 2,477,967 | -0.50(-5.12%) |
Jul 06, 2015 | 9.708 | 9.814 | 9.564 | 9.737 | 1,175,014 | +0.05(+0.49%) |
Jul 02, 2015 | 9.651 | 9.689 | 9.689 | 9.689 | 1,686,311 | +0.12(+1.30%) |
Jul 01, 2015 | 9.891 | 9.938 | 9.516 | 9.564 | 1,851,257 | -0.39(-3.95%) |
Jun 30, 2015 | 10.02 | 10.15 | 9.862 | 9.958 | 1,176,984 | -0.13(-1.33%) |
Jun 29, 2015 | 10.05 | 10.26 | 10.02 | 10.09 | 840,978 | +0.06(+0.57%) |
Jun 26, 2015 | 10.08 | 10.17 | 9.972 | 10.03 | 874,783 | -0.07(-0.67%) |
Jun 25, 2015 | 9.938 | 10.22 | 9.919 | 10.10 | 1,354,873 | +0.05(+0.48%) |
Jun 24, 2015 | 10.03 | 10.21 | 9.986 | 10.05 | 865,729 | +0.01(+0.10%) |
Jun 23, 2015 | 9.967 | 10.23 | 9.967 | 10.04 | 890,903 | +0.01(+0.10%) |
Jun 22, 2015 | 9.977 | 10.14 | 9.919 | 10.03 | 1,046,189 | -0.01(-0.10%) |
Jun 19, 2015 | 10.19 | 10.41 | 9.977 | 10.04 | 4,739,783 | -0.17(-1.69%) |
Jun 18, 2015 | 10.39 | 10.39 | 10.08 | 10.22 | 1,594,380 | +0.01(+0.09%) |
Jun 17, 2015 | 10.07 | 10.27 | 9.948 | 10.21 | 1,672,329 | +0.12(+1.14%) |
Jun 16, 2015 | 10.20 | 10.46 | 10.07 | 10.09 | 1,392,308 | -0.19(-1.87%) |
Jun 15, 2015 | 10.27 | 10.50 | 10.13 | 10.28 | 1,825,320 | -0.03(-0.28%) |
Jun 12, 2015 | 10.28 | 10.41 | 10.21 | 10.31 | 1,194,835 | -0.01(-0.09%) |
Jun 11, 2015 | 10.19 | 10.41 | 10.13 | 10.32 | 1,525,077 | +0.08(+0.75%) |
Jun 10, 2015 | 10.33 | 10.38 | 10.10 | 10.25 | 1,087,268 | +0.12(+1.14%) |
Jun 09, 2015 | 10.36 | 10.39 | 10.11 | 10.13 | 1,134,089 | -0.12(-1.22%) |
Jun 08, 2015 | 10.15 | 10.27 | 9.919 | 10.26 | 1,255,125 | +0.13(+1.33%) |
Jun 05, 2015 | 10.31 | 10.46 | 10.11 | 10.12 | 1,615,242 | -0.32(-3.03%) |
Jun 04, 2015 | 10.35 | 10.51 | 10.34 | 10.44 | 657,550 | -0.16(-1.54%) |
Jun 03, 2015 | 10.73 | 10.89 | 10.57 | 10.60 | 1,045,543 | -0.17(-1.60%) |
Jun 02, 2015 | 10.54 | 10.91 | 10.50 | 10.77 | 1,306,830 | +0.30(+2.84%) |
Jun 01, 2015 | 10.85 | 10.89 | 10.43 | 10.48 | 1,121,739 | -0.27(-2.50%) |
May 29, 2015 | 11.01 | 11.03 | 10.72 | 10.74 | 2,096,505 | -0.23(-2.10%) |
May 28, 2015 | 10.65 | 11.00 | 10.51 | 10.97 | 1,341,088 | +0.28(+2.60%) |
May 27, 2015 | 10.65 | 10.82 | 10.50 | 10.70 | 1,353,456 | -0.07(-0.62%) |
May 26, 2015 | 10.52 | 10.80 | 10.51 | 10.76 | 1,420,180 | -0.12(-1.06%) |
May 22, 2015 | 10.90 | 10.88 | 10.88 | 10.88 | 980,493 | -0.03(-0.26%) |
May 21, 2015 | 11.05 | 11.15 | 10.87 | 10.91 | 1,198,000 | -0.12(-1.04%) |
May 20, 2015 | 11.14 | 11.25 | 11.00 | 11.02 | 1,201,348 | -0.09(-0.78%) |
May 19, 2015 | 11.19 | 11.73 | 11.08 | 11.11 | 1,719,534 | -0.36(-3.10%) |
May 18, 2015 | 11.80 | 11.84 | 11.43 | 11.46 | 984,070 | -0.28(-2.37%) |
May 15, 2015 | 11.81 | 11.90 | 11.73 | 11.74 | 1,030,813 | -0.12(-1.05%) |
May 14, 2015 | 11.56 | 12.00 | 11.49 | 11.87 | 2,164,031 | +0.40(+3.51%) |
May 13, 2015 | 11.05 | 11.46 | 10.86 | 11.46 | 2,451,181 | +0.52(+4.73%) |
May 12, 2015 | 10.77 | 10.98 | 10.74 | 10.95 | 1,024,981 | +0.21(+1.97%) |
May 11, 2015 | 10.66 | 10.87 | 10.57 | 10.73 | 1,003,435 | +0.14(+1.36%) |
May 08, 2015 | 10.71 | 10.74 | 10.49 | 10.59 | 960,059 | -0.08(-0.72%) |
May 07, 2015 | 10.54 | 10.76 | 10.43 | 10.67 | 1,643,170 | +0.05(+0.45%) |
May 06, 2015 | 10.97 | 11.04 | 10.51 | 10.62 | 1,222,365 | -0.35(-3.23%) |
May 05, 2015 | 11.02 | 11.10 | 10.83 | 10.97 | 1,056,447 | +0.09(+0.79%) |
May 04, 2015 | 10.98 | 11.03 | 10.80 | 10.89 | 833,250 | +0.13(+1.25%) |
May 01, 2015 | 10.41 | 10.81 | 10.41 | 10.75 | 704,286 | +0.03(+0.27%) |
Apr 30, 2015 | 10.51 | 10.97 | 10.44 | 10.73 | 1,601,234 | -0.07(-0.62%) |
Apr 29, 2015 | 10.57 | 10.86 | 10.40 | 10.79 | 1,680,796 | +0.20(+1.90%) |
Apr 28, 2015 | 10.76 | 10.84 | 10.56 | 10.59 | 1,907,914 | -0.13(-1.25%) |
Apr 27, 2015 | 10.87 | 11.02 | 10.69 | 10.73 | 1,989,260 | +0.03(+0.27%) |
Apr 24, 2015 | 10.29 | 10.81 | 10.28 | 10.70 | 1,906,455 | +0.15(+1.46%) |
Apr 23, 2015 | 10.49 | 10.65 | 10.38 | 10.54 | 1,113,879 | +0.09(+0.83%) |
Apr 22, 2015 | 10.50 | 10.51 | 10.22 | 10.46 | 1,635,722 | -0.06(-0.55%) |
Apr 21, 2015 | 10.20 | 10.54 | 10.19 | 10.51 | 969,340 | +0.32(+3.10%) |
Apr 20, 2015 | 10.15 | 10.22 | 9.910 | 10.20 | 1,061,937 | +0.09(+0.85%) |
Apr 17, 2015 | 10.15 | 10.44 | 10.08 | 10.11 | 940,667 | +0.01(+0.10%) |
Apr 16, 2015 | 10.49 | 10.50 | 10.04 | 10.10 | 1,528,206 | -0.31(-2.95%) |
Apr 15, 2015 | 10.26 | 10.54 | 10.15 | 10.41 | 1,410,750 | +0.21(+2.07%) |
Apr 14, 2015 | 10.43 | 10.43 | 10.12 | 10.20 | 969,791 | -0.03(-0.28%) |
Apr 13, 2015 | 10.29 | 10.44 | 10.21 | 10.23 | 727,954 | -0.15(-1.48%) |
Apr 10, 2015 | 10.18 | 10.40 | 10.10 | 10.38 | 1,252,186 | +0.38(+3.84%) |
Apr 09, 2015 | 9.910 | 10.17 | 9.833 | 9.996 | 1,354,044 | -0.09(-0.86%) |
Apr 08, 2015 | 10.17 | 10.37 | 9.900 | 10.08 | 1,970,226 | -0.04(-0.38%) |
Apr 07, 2015 | 10.26 | 10.48 | 10.01 | 10.12 | 1,454,972 | -0.29(-2.77%) |
Apr 06, 2015 | 10.43 | 10.48 | 10.20 | 10.41 | 1,174,965 | +0.36(+3.63%) |
Apr 02, 2015 | 10.09 | 10.04 | 10.04 | 10.04 | 1,679,327 | -0.08(-0.76%) |
Apr 01, 2015 | 9.814 | 10.16 | 9.785 | 10.12 | 1,957,280 | +0.40(+4.15%) |
Mar 31, 2015 | 10.03 | 10.29 | 9.670 | 9.718 | 1,580,454 | -0.20(-2.03%) |
Mar 30, 2015 | 9.603 | 9.938 | 9.401 | 9.919 | 1,416,440 | +0.17(+1.77%) |
Mar 27, 2015 | 9.814 | 10.01 | 9.727 | 9.747 | 1,414,952 | -0.13(-1.36%) |
Mar 26, 2015 | 10.25 | 10.36 | 9.804 | 9.881 | 1,663,293 | -0.26(-2.55%) |
Mar 25, 2015 | 10.38 | 10.51 | 10.13 | 10.14 | 1,602,157 | -0.12(-1.21%) |
Mar 24, 2015 | 10.55 | 10.55 | 10.21 | 10.26 | 1,059,624 | -0.22(-2.10%) |
Mar 23, 2015 | 10.48 | 10.66 | 10.26 | 10.49 | 1,566,590 | +0.03(+0.28%) |
Mar 20, 2015 | 10.64 | 10.84 | 10.38 | 10.46 | 5,050,302 | -0.09(-0.82%) |
Mar 19, 2015 | 10.32 | 10.77 | 10.32 | 10.54 | 2,048,372 | +0.09(+0.83%) |
Mar 18, 2015 | 9.900 | 10.49 | 9.823 | 10.46 | 2,107,859 | +0.51(+5.11%) |
Mar 17, 2015 | 9.775 | 10.08 | 9.660 | 9.948 | 1,664,963 | +0.07(+0.68%) |
Mar 16, 2015 | 10.15 | 10.22 | 9.555 | 9.881 | 1,911,058 | -0.23(-2.28%) |
Mar 13, 2015 | 10.17 | 10.17 | 9.814 | 10.11 | 2,036,653 | -0.06(-0.57%) |
Mar 12, 2015 | 10.50 | 10.55 | 10.08 | 10.17 | 1,350,068 | -0.24(-2.30%) |
Mar 11, 2015 | 9.775 | 10.46 | 9.526 | 10.41 | 1,945,369 | +0.66(+6.79%) |
Mar 10, 2015 | 9.593 | 9.948 | 9.449 | 9.747 | 1,874,640 | +0.16(+1.70%) |
Mar 09, 2015 | 10.11 | 10.12 | 9.555 | 9.584 | 1,764,794 | -0.33(-3.29%) |
Mar 06, 2015 | 10.51 | 10.62 | 9.862 | 9.910 | 2,119,670 | -0.89(-8.26%) |
Mar 05, 2015 | 10.76 | 10.94 | 10.68 | 10.80 | 998,125 | +0.07(+0.63%) |
Mar 04, 2015 | 10.49 | 10.99 | 10.49 | 10.73 | 2,271,991 | +0.25(+2.38%) |
Mar 03, 2015 | 10.92 | 11.18 | 10.47 | 10.49 | 1,802,963 | -0.41(-3.79%) |
Mar 02, 2015 | 11.18 | 11.28 | 10.82 | 10.90 | 1,937,301 | -0.21(-1.90%) |
Feb 27, 2015 | 10.40 | 11.13 | 10.33 | 11.11 | 2,368,082 | +0.68(+6.53%) |
Feb 26, 2015 | 10.34 | 10.44 | 10.15 | 10.43 | 1,619,944 | +0.21(+2.07%) |
Feb 25, 2015 | 10.02 | 10.24 | 9.795 | 10.22 | 1,362,788 | +0.26(+2.60%) |
Feb 24, 2015 | 10.08 | 10.24 | 9.852 | 9.958 | 1,095,324 | -0.23(-2.26%) |
Feb 23, 2015 | 9.871 | 10.26 | 9.833 | 10.19 | 1,137,927 | +0.21(+2.12%) |
Feb 20, 2015 | 10.26 | 10.40 | 9.910 | 9.977 | 1,132,170 | -0.12(-1.23%) |
Feb 19, 2015 | 10.45 | 10.54 | 10.03 | 10.10 | 1,333,908 | -0.34(-3.22%) |
Feb 18, 2015 | 10.02 | 10.50 | 9.986 | 10.44 | 1,365,120 | +0.47(+4.72%) |
Feb 17, 2015 | 10.13 | 10.23 | 9.967 | 9.967 | 1,055,705 | -0.45(-4.33%) |
Feb 13, 2015 | 10.22 | 10.42 | 10.42 | 10.42 | 1,229,317 | +0.35(+3.43%) |
Feb 12, 2015 | 10.04 | 10.14 | 9.891 | 10.07 | 1,349,298 | +0.18(+1.84%) |
Feb 11, 2015 | 10.15 | 10.31 | 9.850 | 9.891 | 1,144,246 | -0.26(-2.55%) |
Feb 10, 2015 | 10.08 | 10.44 | 9.977 | 10.15 | 1,152,767 | -0.12(-1.21%) |
Feb 09, 2015 | 10.14 | 10.49 | 10.08 | 10.27 | 1,435,696 | +0.24(+2.39%) |
Feb 06, 2015 | 10.23 | 10.52 | 9.986 | 10.03 | 2,498,416 | -0.55(-5.17%) |
Feb 05, 2015 | 10.35 | 10.59 | 10.14 | 10.58 | 2,003,732 | +0.21(+2.03%) |
Feb 04, 2015 | 10.61 | 10.63 | 10.09 | 10.37 | 2,008,793 | -0.05(-0.46%) |
Feb 03, 2015 | 10.80 | 10.82 | 10.33 | 10.42 | 2,292,864 | -0.47(-4.32%) |
Feb 02, 2015 | 10.72 | 11.09 | 10.57 | 10.89 | 1,926,809 | -0.07(-0.61%) |
Jan 30, 2015 | 10.64 | 11.00 | 10.50 | 10.96 | 2,440,981 | +0.31(+2.88%) |
Jan 29, 2015 | 10.39 | 10.76 | 10.04 | 10.65 | 1,622,258 | -0.04(-0.36%) |
Jan 28, 2015 | 11.06 | 11.20 | 10.49 | 10.69 | 1,919,480 | -0.58(-5.11%) |
Jan 27, 2015 | 10.82 | 11.31 | 10.73 | 11.26 | 1,937,774 | +0.51(+4.73%) |
Jan 26, 2015 | 10.25 | 10.75 | 9.871 | 10.75 | 1,609,898 | +0.25(+2.37%) |
Jan 23, 2015 | 10.71 | 10.76 | 10.30 | 10.50 | 1,923,524 | -0.38(-3.52%) |
Jan 22, 2015 | 10.85 | 10.98 | 10.63 | 10.89 | 2,124,380 | +0.17(+1.61%) |
Jan 21, 2015 | 10.99 | 11.12 | 10.40 | 10.72 | 2,118,486 | -0.20(-1.85%) |
Jan 20, 2015 | 10.86 | 11.18 | 10.59 | 10.92 | 2,567,845 | +0.22(+2.06%) |
Jan 16, 2015 | 10.57 | 10.87 | 10.49 | 10.70 | 2,561,075 | +0.23(+2.20%) |
Jan 15, 2015 | 10.71 | 10.91 | 10.33 | 10.47 | 2,316,845 | +0.19(+1.87%) |
Jan 14, 2015 | 11.14 | 11.26 | 10.12 | 10.27 | 2,714,998 | -0.64(-5.89%) |
Jan 13, 2015 | 11.22 | 11.37 | 10.74 | 10.92 | 2,179,436 | -0.18(-1.64%) |
Jan 12, 2015 | 10.65 | 11.39 | 10.47 | 11.10 | 2,088,609 | +0.49(+4.61%) |
Jan 09, 2015 | 9.996 | 10.63 | 9.948 | 10.61 | 1,509,727 | +0.75(+7.59%) |
Jan 08, 2015 | 10.14 | 10.30 | 9.766 | 9.862 | 1,244,382 | -0.24(-2.37%) |
Jan 07, 2015 | 9.910 | 10.50 | 9.910 | 10.10 | 1,992,253 | -0.12(-1.13%) |
Jan 06, 2015 | 9.756 | 10.41 | 9.756 | 10.22 | 2,468,297 | +0.38(+3.90%) |
Jan 05, 2015 | 9.325 | 9.871 | 9.277 | 9.833 | 1,452,367 | +0.56(+6.00%) |
Jan 02, 2015 | 9.018 | 9.305 | 8.917 | 9.277 | 1,078,899 | +0.11(+1.15%) |
Dec 31, 2014 | 9.161 | 9.171 | 9.171 | 9.171 | 1,160,310 | -0.10(-1.04%) |
Dec 30, 2014 | 9.056 | 9.401 | 8.979 | 9.267 | 1,316,324 | +0.39(+4.43%) |
Dec 29, 2014 | 9.075 | 9.219 | 8.759 | 8.874 | 1,206,039 | -0.31(-3.34%) |
Dec 26, 2014 | 9.133 | 9.401 | 9.037 | 9.181 | 957,093 | +0.27(+3.01%) |
Dec 24, 2014 | 8.576 | 8.912 | 8.912 | 8.912 | 578,643 | +0.25(+2.88%) |
Dec 23, 2014 | 8.701 | 9.056 | 8.547 | 8.663 | 1,694,957 | -0.05(-0.55%) |
Dec 22, 2014 | 9.113 | 9.123 | 8.682 | 8.711 | 2,753,357 | -0.49(-5.32%) |
Dec 19, 2014 | 9.257 | 9.344 | 8.912 | 9.200 | 10,712,085 | -0.09(-0.93%) |
Dec 18, 2014 | 8.989 | 9.305 | 8.835 | 9.286 | 2,111,430 | +0.45(+5.10%) |
Dec 17, 2014 | 8.643 | 8.950 | 8.538 | 8.835 | 3,137,151 | +0.18(+2.11%) |
Dec 16, 2014 | 9.257 | 9.296 | 8.634 | 8.653 | 2,737,838 | -0.29(-3.22%) |
Dec 15, 2014 | 9.133 | 9.727 | 8.941 | 8.941 | 2,377,650 | -0.32(-3.42%) |
Dec 12, 2014 | 9.420 | 9.420 | 9.066 | 9.257 | 2,249,535 | -0.18(-1.93%) |
Dec 11, 2014 | 9.536 | 9.737 | 9.353 | 9.440 | 1,370,651 | -0.23(-2.38%) |
Dec 10, 2014 | 10.17 | 10.47 | 9.641 | 9.670 | 1,458,611 | -0.59(-5.71%) |
Dec 09, 2014 | 9.689 | 10.38 | 9.670 | 10.26 | 1,847,915 | +0.84(+8.97%) |
Dec 08, 2014 | 9.545 | 9.622 | 9.123 | 9.411 | 1,544,857 | -0.04(-0.41%) |
Dec 05, 2014 | 9.449 | 9.718 | 9.325 | 9.449 | 1,431,544 | -0.20(-2.09%) |
Dec 04, 2014 | 9.958 | 10.07 | 9.612 | 9.651 | 1,139,284 | -0.31(-3.08%) |
Dec 03, 2014 | 9.833 | 10.28 | 9.804 | 9.958 | 1,459,550 | +0.24(+2.47%) |
Dec 02, 2014 | 9.756 | 10.12 | 9.584 | 9.718 | 1,824,074 | -0.38(-3.80%) |
Dec 01, 2014 | 9.113 | 10.17 | 9.113 | 10.10 | 3,205,187 | +1.23(+13.84%) |
Nov 28, 2014 | 9.363 | 9.363 | 8.864 | 8.874 | 1,274,949 | -0.81(-8.33%) |
Nov 26, 2014 | 9.862 | 9.679 | 9.679 | 9.679 | 1,032,301 | -0.18(-1.85%) |
Nov 25, 2014 | 9.632 | 9.881 | 9.622 | 9.862 | 2,054,574 | +0.24(+2.49%) |
Nov 24, 2014 | 9.689 | 9.823 | 9.497 | 9.622 | 1,707,272 | -0.12(-1.28%) |
Nov 21, 2014 | 9.161 | 9.785 | 9.142 | 9.747 | 2,491,903 | +0.80(+8.90%) |
Nov 20, 2014 | 9.018 | 9.257 | 8.869 | 8.950 | 2,538,719 | +0.05(+0.54%) |
Nov 19, 2014 | 9.344 | 9.497 | 8.883 | 8.902 | 2,606,132 | -0.47(-5.02%) |
Nov 18, 2014 | 9.296 | 9.449 | 9.142 | 9.372 | 2,269,912 | +0.17(+1.88%) |
Nov 17, 2014 | 8.835 | 9.200 | 8.615 | 9.200 | 1,850,000 | +0.36(+4.13%) |
Nov 14, 2014 | 8.452 | 8.893 | 8.288 | 8.835 | 4,754,105 | +0.18(+2.03%) |
Nov 13, 2014 | 8.928 | 8.956 | 8.516 | 8.660 | 2,031,327 | -0.16(-1.84%) |
Nov 12, 2014 | 9.119 | 9.511 | 8.593 | 8.822 | 2,208,672 | -0.15(-1.71%) |
Nov 11, 2014 | 8.775 | 9.176 | 8.736 | 8.975 | 1,957,573 | +0.33(+3.88%) |
Nov 10, 2014 | 9.148 | 9.320 | 8.564 | 8.641 | 1,903,261 | -0.73(-7.76%) |
Nov 07, 2014 | 9.081 | 9.397 | 8.889 | 9.368 | 2,476,868 | +0.48(+5.38%) |
Nov 06, 2014 | 8.612 | 9.148 | 8.497 | 8.889 | 1,993,566 | +0.43(+5.09%) |
Nov 05, 2014 | 8.765 | 8.947 | 8.411 | 8.459 | 2,833,394 | -0.55(-6.16%) |
Nov 04, 2014 | 9.349 | 9.473 | 8.947 | 9.014 | 1,844,034 | -0.40(-4.27%) |