Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.17 | 13.26 | 12.81 | 13.02 | 150,866 | -0.15(-1.14%) |
Oct 29, 2015 | 13.42 | 13.63 | 13.02 | 13.17 | 318,534 | -0.27(-2.01%) |
Oct 28, 2015 | 12.78 | 13.46 | 12.57 | 13.44 | 387,399 | +0.68(+5.33%) |
Oct 27, 2015 | 12.53 | 12.87 | 12.40 | 12.76 | 297,256 | +0.20(+1.59%) |
Oct 26, 2015 | 12.76 | 12.84 | 12.51 | 12.56 | 169,396 | -0.30(-2.33%) |
Oct 23, 2015 | 13.09 | 13.33 | 12.68 | 12.86 | 236,057 | -0.12(-0.92%) |
Oct 22, 2015 | 13.51 | 13.53 | 12.59 | 12.98 | 341,142 | -0.44(-3.28%) |
Oct 21, 2015 | 13.60 | 13.67 | 13.10 | 13.42 | 215,104 | -0.18(-1.32%) |
Oct 20, 2015 | 13.60 | 13.69 | 13.35 | 13.60 | 244,668 | +0.04(+0.29%) |
Oct 19, 2015 | 12.86 | 13.60 | 12.85 | 13.56 | 354,253 | +0.71(+5.53%) |
Oct 16, 2015 | 13.05 | 13.05 | 12.49 | 12.85 | 369,898 | -0.27(-2.06%) |
Oct 15, 2015 | 12.63 | 13.15 | 12.63 | 13.12 | 330,479 | +0.49(+3.88%) |
Oct 14, 2015 | 12.40 | 12.71 | 12.35 | 12.63 | 430,148 | +0.24(+1.94%) |
Oct 13, 2015 | 12.22 | 13.08 | 12.13 | 12.39 | 794,190 | +0.05(+0.41%) |
Oct 12, 2015 | 12.36 | 12.48 | 12.04 | 12.34 | 387,849 | -0.07(-0.56%) |
Oct 09, 2015 | 12.04 | 12.50 | 11.96 | 12.41 | 370,774 | +0.39(+3.24%) |
Oct 08, 2015 | 11.97 | 12.19 | 11.78 | 12.02 | 383,195 | -0.10(-0.83%) |
Oct 07, 2015 | 12.23 | 12.26 | 11.75 | 12.12 | 396,774 | -0.09(-0.74%) |
Oct 06, 2015 | 12.41 | 12.50 | 11.75 | 12.21 | 320,327 | -0.24(-1.93%) |
Oct 05, 2015 | 12.57 | 12.93 | 12.25 | 12.45 | 463,549 | +0.10(+0.81%) |
Oct 02, 2015 | 11.35 | 12.37 | 11.15 | 12.35 | 546,114 | +0.80(+6.93%) |
Oct 01, 2015 | 12.15 | 12.30 | 11.43 | 11.55 | 718,095 | -0.69(-5.64%) |
Sep 30, 2015 | 11.69 | 12.35 | 11.59 | 12.24 | 665,689 | +0.72(+6.25%) |
Sep 29, 2015 | 11.73 | 12.39 | 11.35 | 11.52 | 571,199 | -0.23(-1.96%) |
Sep 28, 2015 | 12.70 | 12.85 | 11.10 | 11.75 | 917,714 | -1.05(-8.20%) |
Sep 25, 2015 | 13.63 | 13.68 | 12.69 | 12.80 | 785,620 | -0.83(-6.09%) |
Sep 24, 2015 | 14.23 | 14.35 | 13.13 | 13.63 | 752,995 | -0.63(-4.42%) |
Sep 23, 2015 | 14.50 | 14.74 | 14.19 | 14.26 | 244,861 | -0.12(-0.83%) |
Sep 22, 2015 | 14.45 | 14.71 | 14.21 | 14.38 | 431,921 | -0.26(-1.78%) |
Sep 21, 2015 | 14.97 | 15.26 | 14.45 | 14.64 | 502,326 | -0.29(-1.94%) |
Sep 18, 2015 | 15.47 | 15.76 | 14.90 | 14.93 | 806,176 | -0.68(-4.36%) |
Sep 17, 2015 | 15.37 | 15.88 | 15.06 | 15.61 | 413,360 | +0.18(+1.17%) |
Sep 16, 2015 | 15.09 | 15.55 | 14.93 | 15.43 | 567,232 | +0.42(+2.80%) |
Sep 15, 2015 | 16.75 | 16.84 | 14.68 | 15.01 | 1,949,923 | -1.67(-10.01%) |
Sep 14, 2015 | 16.75 | 16.96 | 16.38 | 16.68 | 691,577 | +0.14(+0.85%) |
Sep 11, 2015 | 16.11 | 16.59 | 16.10 | 16.54 | 633,208 | +0.51(+3.18%) |
Sep 10, 2015 | 15.91 | 16.47 | 15.76 | 16.03 | 915,344 | +0.15(+0.94%) |
Sep 09, 2015 | 16.43 | 16.61 | 15.70 | 15.88 | 719,455 | -0.23(-1.43%) |
Sep 08, 2015 | 15.98 | 16.35 | 15.68 | 16.11 | 886,925 | +0.51(+3.27%) |
Sep 04, 2015 | 14.84 | 15.60 | 15.60 | 15.60 | 599,100 | +0.56(+3.72%) |
Sep 03, 2015 | 15.64 | 15.88 | 15.02 | 15.04 | 737,349 | -0.33(-2.15%) |
Sep 02, 2015 | 14.47 | 15.89 | 14.47 | 15.37 | 1,449,890 | +0.96(+6.66%) |
Sep 01, 2015 | 14.07 | 15.13 | 13.97 | 14.41 | 614,101 | +0.12(+0.84%) |
Aug 31, 2015 | 14.80 | 15.36 | 14.20 | 14.29 | 448,142 | -0.38(-2.59%) |
Aug 28, 2015 | 14.17 | 14.74 | 14.17 | 14.67 | 322,144 | +0.15(+1.03%) |
Aug 27, 2015 | 14.52 | 15.51 | 14.36 | 14.52 | 1,174,977 | +0.16(+1.11%) |
Aug 26, 2015 | 14.39 | 14.53 | 13.74 | 14.36 | 668,335 | +0.13(+0.91%) |
Aug 25, 2015 | 14.60 | 14.77 | 13.93 | 14.23 | 690,117 | +0.19(+1.35%) |
Aug 24, 2015 | 13.39 | 14.33 | 12.31 | 14.04 | 756,335 | +0.35(+2.56%) |
Aug 21, 2015 | 12.76 | 13.84 | 12.72 | 13.69 | 522,560 | +0.59(+4.50%) |
Aug 20, 2015 | 13.03 | 13.57 | 12.82 | 13.10 | 557,228 | +0.00(+0.00%) |
Aug 19, 2015 | 12.17 | 13.25 | 12.09 | 13.10 | 534,981 | +0.88(+7.20%) |
Aug 18, 2015 | 12.35 | 12.48 | 12.13 | 12.22 | 264,029 | -0.13(-1.05%) |
Aug 17, 2015 | 11.57 | 12.45 | 11.57 | 12.35 | 305,339 | +0.73(+6.28%) |
Aug 14, 2015 | 11.97 | 12.12 | 11.55 | 11.62 | 144,425 | -0.37(-3.09%) |
Aug 13, 2015 | 11.85 | 12.08 | 11.74 | 11.99 | 127,064 | +0.14(+1.18%) |
Aug 12, 2015 | 11.70 | 11.91 | 11.45 | 11.85 | 203,328 | -0.05(-0.42%) |
Aug 11, 2015 | 11.94 | 12.12 | 11.85 | 11.90 | 137,732 | -0.18(-1.49%) |
Aug 10, 2015 | 12.40 | 12.40 | 11.81 | 12.08 | 207,795 | -0.18(-1.47%) |
Aug 07, 2015 | 10.76 | 12.36 | 10.76 | 12.26 | 480,289 | +0.76(+6.61%) |
Aug 06, 2015 | 11.85 | 12.01 | 11.33 | 11.50 | 308,336 | -0.37(-3.12%) |
Aug 05, 2015 | 12.26 | 12.27 | 11.83 | 11.87 | 314,392 | -0.23(-1.90%) |
Aug 04, 2015 | 12.25 | 12.66 | 12.07 | 12.10 | 212,644 | +0.01(+0.08%) |
Aug 03, 2015 | 12.25 | 12.35 | 12.01 | 12.09 | 362,361 | -0.14(-1.14%) |
Jul 31, 2015 | 11.68 | 12.39 | 11.62 | 12.23 | 354,744 | +0.54(+4.62%) |
Jul 30, 2015 | 11.71 | 11.72 | 11.52 | 11.69 | 343,695 | -0.12(-1.02%) |
Jul 29, 2015 | 12.20 | 12.24 | 11.56 | 11.81 | 403,192 | -0.18(-1.50%) |
Jul 28, 2015 | 11.26 | 12.15 | 11.11 | 11.99 | 833,890 | +0.89(+8.02%) |
Jul 27, 2015 | 10.97 | 11.20 | 10.81 | 11.10 | 311,524 | +0.01(+0.09%) |
Jul 24, 2015 | 11.16 | 11.39 | 10.97 | 11.09 | 308,756 | -0.04(-0.36%) |
Jul 23, 2015 | 11.25 | 11.55 | 11.10 | 11.13 | 219,880 | -0.07(-0.62%) |
Jul 22, 2015 | 11.20 | 11.50 | 11.15 | 11.20 | 244,339 | -0.09(-0.80%) |
Jul 21, 2015 | 11.20 | 11.63 | 11.14 | 11.29 | 276,832 | +0.05(+0.44%) |
Jul 20, 2015 | 11.68 | 11.68 | 11.21 | 11.24 | 204,012 | -0.38(-3.27%) |
Jul 17, 2015 | 11.74 | 11.75 | 11.42 | 11.62 | 217,497 | -0.07(-0.60%) |
Jul 16, 2015 | 11.48 | 12.00 | 11.40 | 11.69 | 479,978 | +0.32(+2.81%) |
Jul 15, 2015 | 10.96 | 11.39 | 10.96 | 11.37 | 290,062 | +0.24(+2.16%) |
Jul 14, 2015 | 10.74 | 11.38 | 10.74 | 11.13 | 405,643 | +0.36(+3.34%) |
Jul 13, 2015 | 10.85 | 11.18 | 10.66 | 10.77 | 516,471 | -0.09(-0.83%) |
Jul 10, 2015 | 10.15 | 11.25 | 10.15 | 10.86 | 852,815 | +0.79(+7.85%) |
Jul 09, 2015 | 9.030 | 10.64 | 8.900 | 10.07 | 827,744 | +1.13(+12.64%) |
Jul 08, 2015 | 9.080 | 9.200 | 8.850 | 8.940 | 123,475 | -0.26(-2.83%) |
Jul 07, 2015 | 9.220 | 9.230 | 9.050 | 9.200 | 100,420 | -0.03(-0.33%) |
Jul 06, 2015 | 9.120 | 9.285 | 8.950 | 9.230 | 85,499 | +0.05(+0.54%) |
Jul 02, 2015 | 9.410 | 9.180 | 9.180 | 9.180 | 84,000 | -0.23(-2.44%) |
Jul 01, 2015 | 9.530 | 9.534 | 9.260 | 9.410 | 92,318 | -0.02(-0.21%) |
Jun 30, 2015 | 9.360 | 9.430 | 9.230 | 9.430 | 93,733 | +0.14(+1.51%) |
Jun 29, 2015 | 9.590 | 9.720 | 9.280 | 9.290 | 77,331 | -0.36(-3.73%) |
Jun 26, 2015 | 10.00 | 10.00 | 9.520 | 9.650 | 468,622 | -0.37(-3.69%) |
Jun 25, 2015 | 9.900 | 10.08 | 9.760 | 10.02 | 174,099 | +0.21(+2.14%) |
Jun 24, 2015 | 9.810 | 9.940 | 9.750 | 9.810 | 112,180 | +0.00(+0.00%) |
Jun 23, 2015 | 9.580 | 9.850 | 9.490 | 9.810 | 102,434 | +0.21(+2.19%) |
Jun 22, 2015 | 9.390 | 9.800 | 9.370 | 9.600 | 109,152 | +0.15(+1.59%) |
Jun 19, 2015 | 9.340 | 9.470 | 9.270 | 9.450 | 151,965 | +0.14(+1.50%) |
Jun 18, 2015 | 9.090 | 9.360 | 9.070 | 9.310 | 102,718 | +0.23(+2.53%) |
Jun 17, 2015 | 9.130 | 9.260 | 9.020 | 9.080 | 72,687 | -0.01(-0.11%) |
Jun 16, 2015 | 9.110 | 9.200 | 9.000 | 9.090 | 170,617 | -0.08(-0.87%) |
Jun 15, 2015 | 9.220 | 9.320 | 9.150 | 9.170 | 79,099 | -0.13(-1.40%) |
Jun 12, 2015 | 9.290 | 9.360 | 9.160 | 9.300 | 89,943 | +0.00(+0.00%) |
Jun 11, 2015 | 9.200 | 9.450 | 9.120 | 9.300 | 169,636 | +0.11(+1.20%) |
Jun 10, 2015 | 9.250 | 9.270 | 9.140 | 9.190 | 124,464 | -0.02(-0.22%) |
Jun 09, 2015 | 9.300 | 9.370 | 9.120 | 9.210 | 88,281 | -0.11(-1.18%) |
Jun 08, 2015 | 9.550 | 9.560 | 9.320 | 9.320 | 176,961 | -0.28(-2.92%) |
Jun 05, 2015 | 9.610 | 9.660 | 9.360 | 9.600 | 82,240 | -0.02(-0.21%) |
Jun 04, 2015 | 9.680 | 9.800 | 9.420 | 9.620 | 81,110 | -0.13(-1.33%) |
Jun 03, 2015 | 9.860 | 9.860 | 9.590 | 9.750 | 65,471 | -0.05(-0.51%) |
Jun 02, 2015 | 9.680 | 9.900 | 9.575 | 9.800 | 91,978 | +0.05(+0.51%) |
Jun 01, 2015 | 9.710 | 9.900 | 9.600 | 9.750 | 113,566 | +0.10(+1.04%) |
May 29, 2015 | 9.680 | 9.850 | 9.600 | 9.650 | 148,673 | -0.07(-0.72%) |
May 28, 2015 | 9.740 | 9.760 | 9.600 | 9.720 | 90,340 | -0.04(-0.41%) |
May 27, 2015 | 9.530 | 9.780 | 9.430 | 9.760 | 111,361 | +0.24(+2.52%) |
May 26, 2015 | 9.690 | 9.740 | 9.480 | 9.520 | 136,924 | -0.27(-2.76%) |
May 22, 2015 | 9.800 | 9.790 | 9.790 | 9.790 | 103,200 | -0.02(-0.20%) |
May 21, 2015 | 9.840 | 9.920 | 9.560 | 9.810 | 110,599 | -0.07(-0.71%) |
May 20, 2015 | 9.930 | 9.930 | 9.720 | 9.880 | 88,036 | +0.01(+0.10%) |
May 19, 2015 | 10.01 | 10.02 | 9.770 | 9.870 | 121,527 | -0.13(-1.30%) |
May 18, 2015 | 9.780 | 10.03 | 9.642 | 10.00 | 123,217 | +0.22(+2.25%) |
May 15, 2015 | 9.840 | 9.910 | 9.620 | 9.780 | 79,738 | -0.05(-0.51%) |
May 14, 2015 | 9.720 | 9.930 | 9.540 | 9.830 | 170,285 | +0.15(+1.55%) |
May 13, 2015 | 9.520 | 9.940 | 9.400 | 9.680 | 161,128 | +0.22(+2.33%) |
May 12, 2015 | 9.530 | 9.630 | 9.330 | 9.460 | 205,677 | -0.09(-0.94%) |
May 11, 2015 | 9.330 | 9.620 | 9.250 | 9.550 | 157,709 | +0.19(+2.03%) |
May 08, 2015 | 9.530 | 9.530 | 9.010 | 9.360 | 364,567 | -0.14(-1.47%) |
May 07, 2015 | 9.150 | 10.04 | 9.040 | 9.500 | 1,119,216 | +1.51(+18.90%) |
May 06, 2015 | 8.050 | 8.120 | 7.890 | 7.990 | 241,886 | -0.05(-0.62%) |
May 05, 2015 | 8.030 | 8.120 | 7.860 | 8.040 | 249,878 | -0.04(-0.50%) |
May 04, 2015 | 8.140 | 8.220 | 8.001 | 8.080 | 102,035 | -0.07(-0.86%) |
May 01, 2015 | 8.050 | 8.200 | 7.900 | 8.150 | 88,714 | +0.14(+1.75%) |
Apr 30, 2015 | 8.330 | 8.516 | 7.890 | 8.010 | 238,646 | -0.40(-4.76%) |
Apr 29, 2015 | 8.610 | 8.716 | 8.310 | 8.410 | 130,333 | -0.28(-3.22%) |
Apr 28, 2015 | 8.530 | 8.806 | 8.240 | 8.690 | 117,258 | +0.19(+2.24%) |
Apr 27, 2015 | 8.600 | 8.756 | 8.350 | 8.500 | 201,934 | -0.10(-1.16%) |
Apr 24, 2015 | 8.820 | 8.870 | 8.540 | 8.600 | 112,377 | -0.26(-2.93%) |
Apr 23, 2015 | 8.810 | 8.920 | 8.730 | 8.860 | 44,730 | +0.04(+0.45%) |
Apr 22, 2015 | 8.930 | 8.930 | 8.700 | 8.820 | 82,557 | -0.13(-1.45%) |
Apr 21, 2015 | 9.050 | 9.050 | 8.900 | 8.950 | 82,722 | -0.08(-0.89%) |
Apr 20, 2015 | 8.780 | 9.050 | 8.710 | 9.030 | 120,252 | +0.31(+3.56%) |
Apr 17, 2015 | 9.160 | 9.220 | 8.700 | 8.720 | 159,899 | -0.56(-6.03%) |
Apr 16, 2015 | 9.250 | 9.370 | 9.240 | 9.280 | 50,977 | -0.03(-0.32%) |
Apr 15, 2015 | 9.230 | 9.430 | 9.145 | 9.310 | 94,725 | +0.11(+1.20%) |
Apr 14, 2015 | 9.310 | 9.331 | 9.111 | 9.200 | 80,401 | -0.10(-1.08%) |
Apr 13, 2015 | 8.990 | 9.300 | 8.990 | 9.300 | 314,994 | +0.34(+3.79%) |
Apr 10, 2015 | 8.910 | 9.050 | 8.695 | 8.960 | 222,795 | +0.09(+1.01%) |
Apr 09, 2015 | 9.090 | 9.099 | 8.720 | 8.870 | 275,693 | -0.21(-2.31%) |
Apr 08, 2015 | 9.150 | 9.270 | 9.060 | 9.080 | 145,517 | -0.05(-0.55%) |
Apr 07, 2015 | 9.250 | 9.320 | 9.095 | 9.130 | 110,885 | -0.13(-1.40%) |
Apr 06, 2015 | 8.970 | 9.290 | 8.734 | 9.260 | 165,425 | +0.20(+2.21%) |
Apr 02, 2015 | 8.940 | 9.060 | 9.060 | 9.060 | 98,300 | +0.13(+1.46%) |
Apr 01, 2015 | 8.850 | 8.930 | 8.680 | 8.930 | 156,150 | +0.08(+0.90%) |
Mar 31, 2015 | 8.740 | 8.980 | 8.720 | 8.850 | 421,902 | +0.06(+0.68%) |
Mar 30, 2015 | 9.100 | 9.285 | 8.750 | 8.790 | 1,291,153 | -0.31(-3.41%) |
Mar 27, 2015 | 9.230 | 9.430 | 9.000 | 9.100 | 273,244 | -0.11(-1.19%) |
Mar 26, 2015 | 9.650 | 9.680 | 9.150 | 9.210 | 277,914 | -0.47(-4.86%) |
Mar 25, 2015 | 10.15 | 10.28 | 9.670 | 9.680 | 99,412 | -0.47(-4.63%) |
Mar 24, 2015 | 10.26 | 10.38 | 10.13 | 10.15 | 85,839 | -0.15(-1.46%) |
Mar 23, 2015 | 10.09 | 10.42 | 10.00 | 10.30 | 171,893 | +0.14(+1.38%) |
Mar 20, 2015 | 10.30 | 10.41 | 10.01 | 10.16 | 223,153 | -0.14(-1.36%) |
Mar 19, 2015 | 10.05 | 10.46 | 9.920 | 10.30 | 190,077 | +0.29(+2.90%) |
Mar 18, 2015 | 10.14 | 10.16 | 9.930 | 10.01 | 135,041 | -0.08(-0.79%) |
Mar 17, 2015 | 10.41 | 10.43 | 9.891 | 10.09 | 190,849 | -0.28(-2.70%) |
Mar 16, 2015 | 10.21 | 10.40 | 10.09 | 10.37 | 203,599 | +0.28(+2.78%) |
Mar 13, 2015 | 10.06 | 10.20 | 9.830 | 10.09 | 121,586 | +0.08(+0.80%) |
Mar 12, 2015 | 9.860 | 10.12 | 9.810 | 10.01 | 154,788 | +0.18(+1.83%) |
Mar 11, 2015 | 9.910 | 10.04 | 9.750 | 9.830 | 143,636 | -0.08(-0.81%) |
Mar 10, 2015 | 10.15 | 10.17 | 9.810 | 9.910 | 128,311 | -0.32(-3.13%) |
Mar 09, 2015 | 10.31 | 10.42 | 10.03 | 10.23 | 118,174 | -0.08(-0.78%) |
Mar 06, 2015 | 10.61 | 10.70 | 10.18 | 10.31 | 187,294 | -0.33(-3.10%) |
Mar 05, 2015 | 10.69 | 10.75 | 10.41 | 10.64 | 162,542 | -0.04(-0.37%) |
Mar 04, 2015 | 10.45 | 10.70 | 10.21 | 10.68 | 249,277 | +0.20(+1.91%) |
Mar 03, 2015 | 10.28 | 10.53 | 10.15 | 10.48 | 338,157 | -0.03(-0.29%) |
Mar 02, 2015 | 9.650 | 10.55 | 9.570 | 10.51 | 393,088 | +0.86(+8.91%) |
Feb 27, 2015 | 9.810 | 9.970 | 9.630 | 9.650 | 186,607 | -0.17(-1.73%) |
Feb 26, 2015 | 10.00 | 10.12 | 9.780 | 9.820 | 173,452 | -0.20(-2.00%) |
Feb 25, 2015 | 9.500 | 10.03 | 9.435 | 10.02 | 418,963 | +0.57(+6.03%) |
Feb 24, 2015 | 9.520 | 9.630 | 9.440 | 9.450 | 272,631 | -0.10(-1.05%) |
Feb 23, 2015 | 9.500 | 9.660 | 9.450 | 9.550 | 316,249 | +0.04(+0.42%) |
Feb 20, 2015 | 9.850 | 9.990 | 9.340 | 9.510 | 973,367 | -1.24(-11.53%) |
Feb 19, 2015 | 10.88 | 10.88 | 10.68 | 10.75 | 459,166 | -0.06(-0.56%) |
Feb 18, 2015 | 10.56 | 10.83 | 10.43 | 10.81 | 213,008 | +0.32(+3.05%) |
Feb 17, 2015 | 10.35 | 10.65 | 10.30 | 10.49 | 181,293 | +0.13(+1.25%) |
Feb 13, 2015 | 10.16 | 10.36 | 10.36 | 10.36 | 174,000 | +0.20(+1.97%) |
Feb 12, 2015 | 10.33 | 10.41 | 10.14 | 10.16 | 111,387 | -0.14(-1.36%) |
Feb 11, 2015 | 10.26 | 10.40 | 10.18 | 10.30 | 135,591 | -0.05(-0.48%) |
Feb 10, 2015 | 10.09 | 10.36 | 10.06 | 10.35 | 96,913 | +0.36(+3.60%) |
Feb 09, 2015 | 10.70 | 10.70 | 9.950 | 9.990 | 146,437 | -0.20(-1.96%) |
Feb 06, 2015 | 10.19 | 10.36 | 10.06 | 10.19 | 181,923 | +0.00(+0.00%) |
Feb 05, 2015 | 9.980 | 10.25 | 9.920 | 10.19 | 130,795 | +0.27(+2.72%) |
Feb 04, 2015 | 9.460 | 10.02 | 9.445 | 9.920 | 225,069 | +0.42(+4.42%) |
Feb 03, 2015 | 9.500 | 9.650 | 9.281 | 9.500 | 294,448 | +0.02(+0.21%) |
Feb 02, 2015 | 9.940 | 9.950 | 9.330 | 9.480 | 393,100 | -0.40(-4.05%) |
Jan 30, 2015 | 10.21 | 10.29 | 9.860 | 9.880 | 225,722 | -0.41(-3.98%) |
Jan 29, 2015 | 10.33 | 10.33 | 10.10 | 10.29 | 89,389 | +0.09(+0.88%) |
Jan 28, 2015 | 10.29 | 10.29 | 10.06 | 10.20 | 182,091 | +0.00(+0.00%) |
Jan 27, 2015 | 10.03 | 10.33 | 10.03 | 10.20 | 115,728 | +0.03(+0.29%) |
Jan 26, 2015 | 10.05 | 10.33 | 10.00 | 10.17 | 141,386 | +0.01(+0.10%) |
Jan 23, 2015 | 10.51 | 10.51 | 10.12 | 10.16 | 136,466 | -0.20(-1.93%) |
Jan 22, 2015 | 10.31 | 10.52 | 10.06 | 10.36 | 223,650 | +0.18(+1.77%) |
Jan 21, 2015 | 10.54 | 10.58 | 10.16 | 10.18 | 184,206 | -0.36(-3.42%) |
Jan 20, 2015 | 10.94 | 11.00 | 10.51 | 10.54 | 191,511 | -0.35(-3.21%) |
Jan 16, 2015 | 10.32 | 10.93 | 10.26 | 10.89 | 293,743 | +0.53(+5.12%) |
Jan 15, 2015 | 10.66 | 10.66 | 10.28 | 10.36 | 295,500 | -0.23(-2.17%) |
Jan 14, 2015 | 10.66 | 10.97 | 10.54 | 10.59 | 281,320 | -0.16(-1.49%) |
Jan 13, 2015 | 11.10 | 11.33 | 10.46 | 10.75 | 444,480 | -0.27(-2.45%) |
Jan 12, 2015 | 10.41 | 11.16 | 10.30 | 11.02 | 809,348 | +0.67(+6.47%) |
Jan 09, 2015 | 10.25 | 10.47 | 10.22 | 10.35 | 273,088 | +0.03(+0.29%) |
Jan 08, 2015 | 9.990 | 10.38 | 9.896 | 10.32 | 271,882 | +0.40(+4.03%) |
Jan 07, 2015 | 9.840 | 9.985 | 9.650 | 9.920 | 141,840 | +0.19(+1.95%) |
Jan 06, 2015 | 10.17 | 10.25 | 9.540 | 9.730 | 247,626 | -0.44(-4.33%) |
Jan 05, 2015 | 9.990 | 10.40 | 9.940 | 10.17 | 276,479 | +0.16(+1.60%) |
Jan 02, 2015 | 10.09 | 10.16 | 9.800 | 10.01 | 157,683 | -0.02(-0.20%) |
Dec 31, 2014 | 10.00 | 10.03 | 10.03 | 10.03 | 107,300 | +0.09(+0.91%) |
Dec 30, 2014 | 10.01 | 10.10 | 9.870 | 9.940 | 140,690 | -0.08(-0.80%) |
Dec 29, 2014 | 10.17 | 10.26 | 10.00 | 10.02 | 136,495 | -0.18(-1.76%) |
Dec 26, 2014 | 10.20 | 10.40 | 10.12 | 10.20 | 96,250 | +0.05(+0.49%) |
Dec 24, 2014 | 10.11 | 10.15 | 10.15 | 10.15 | 63,800 | +0.09(+0.89%) |
Dec 23, 2014 | 10.48 | 10.50 | 10.03 | 10.06 | 114,745 | -0.40(-3.82%) |
Dec 22, 2014 | 10.29 | 10.50 | 10.12 | 10.46 | 175,796 | +0.12(+1.16%) |
Dec 19, 2014 | 10.16 | 10.49 | 10.08 | 10.34 | 302,945 | +0.16(+1.57%) |
Dec 18, 2014 | 10.26 | 10.31 | 9.960 | 10.18 | 224,354 | +0.09(+0.89%) |
Dec 17, 2014 | 10.10 | 10.41 | 10.02 | 10.09 | 200,932 | -0.01(-0.10%) |
Dec 16, 2014 | 10.01 | 10.42 | 9.930 | 10.10 | 136,966 | +0.00(+0.00%) |
Dec 15, 2014 | 10.39 | 10.50 | 9.880 | 10.10 | 353,732 | -0.25(-2.42%) |
Dec 12, 2014 | 10.32 | 10.50 | 10.01 | 10.35 | 264,904 | -0.14(-1.33%) |
Dec 11, 2014 | 10.32 | 10.75 | 10.16 | 10.49 | 233,630 | +0.23(+2.24%) |
Dec 10, 2014 | 10.60 | 10.68 | 10.25 | 10.26 | 199,497 | -0.42(-3.93%) |
Dec 09, 2014 | 10.18 | 10.70 | 10.15 | 10.68 | 253,751 | +0.42(+4.09%) |
Dec 08, 2014 | 10.32 | 10.55 | 10.16 | 10.26 | 182,635 | -0.08(-0.77%) |
Dec 05, 2014 | 10.18 | 10.45 | 10.08 | 10.34 | 177,194 | +0.20(+1.97%) |
Dec 04, 2014 | 10.14 | 10.35 | 10.00 | 10.14 | 290,587 | +0.08(+0.80%) |
Dec 03, 2014 | 9.940 | 10.15 | 9.780 | 10.06 | 284,998 | +0.15(+1.51%) |
Dec 02, 2014 | 9.880 | 10.05 | 9.820 | 9.910 | 220,397 | +0.07(+0.71%) |
Dec 01, 2014 | 9.970 | 10.23 | 9.660 | 9.840 | 386,093 | -0.03(-0.30%) |
Nov 28, 2014 | 9.710 | 10.15 | 9.640 | 9.870 | 252,753 | +0.16(+1.65%) |
Nov 26, 2014 | 9.230 | 9.710 | 9.710 | 9.710 | 623,800 | +0.52(+5.66%) |
Nov 25, 2014 | 9.110 | 9.350 | 8.890 | 9.190 | 395,194 | +0.07(+0.77%) |
Nov 24, 2014 | 8.280 | 9.200 | 8.280 | 9.120 | 981,187 | +1.01(+12.45%) |
Nov 21, 2014 | 8.360 | 8.380 | 8.090 | 8.110 | 117,653 | -0.09(-1.10%) |
Nov 20, 2014 | 8.120 | 8.240 | 8.110 | 8.200 | 89,379 | +0.06(+0.74%) |
Nov 19, 2014 | 8.450 | 8.490 | 8.120 | 8.140 | 169,627 | -0.33(-3.90%) |
Nov 18, 2014 | 8.150 | 8.500 | 8.140 | 8.470 | 228,919 | +0.33(+4.05%) |
Nov 17, 2014 | 8.140 | 8.270 | 8.110 | 8.140 | 95,185 | -0.03(-0.37%) |
Nov 14, 2014 | 8.140 | 8.404 | 8.050 | 8.170 | 110,740 | +0.00(+0.00%) |
Nov 13, 2014 | 8.290 | 8.500 | 8.120 | 8.170 | 183,014 | -0.10(-1.21%) |
Nov 12, 2014 | 8.240 | 8.290 | 8.090 | 8.270 | 192,207 | +0.00(+0.00%) |
Nov 11, 2014 | 8.210 | 8.340 | 8.160 | 8.270 | 144,461 | +0.07(+0.85%) |
Nov 10, 2014 | 8.170 | 8.210 | 7.996 | 8.200 | 191,623 | +0.05(+0.61%) |
Nov 07, 2014 | 8.220 | 8.220 | 7.990 | 8.150 | 209,972 | -0.05(-0.61%) |
Nov 06, 2014 | 8.250 | 8.270 | 8.090 | 8.200 | 173,395 | -0.05(-0.61%) |
Nov 05, 2014 | 8.440 | 8.470 | 8.200 | 8.250 | 235,250 | -0.15(-1.79%) |
Nov 04, 2014 | 8.300 | 8.420 | 8.200 | 8.400 | 262,021 | +0.11(+1.33%) |