Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.690 | 8.690 | 8.200 | 8.300 | 73,881 | -0.39(-4.49%) |
Oct 29, 2015 | 8.940 | 9.340 | 8.550 | 8.690 | 80,171 | -0.30(-3.34%) |
Oct 28, 2015 | 8.690 | 9.270 | 8.510 | 8.990 | 130,982 | +0.34(+3.93%) |
Oct 27, 2015 | 8.680 | 8.948 | 8.470 | 8.650 | 58,470 | -0.12(-1.37%) |
Oct 26, 2015 | 9.090 | 9.100 | 8.520 | 8.770 | 89,132 | -0.13(-1.46%) |
Oct 23, 2015 | 8.600 | 9.230 | 8.480 | 8.900 | 99,772 | +0.34(+3.97%) |
Oct 22, 2015 | 9.250 | 9.532 | 8.265 | 8.560 | 241,269 | -0.57(-6.24%) |
Oct 21, 2015 | 10.28 | 11.12 | 8.650 | 9.130 | 446,129 | -1.15(-11.19%) |
Oct 20, 2015 | 11.70 | 11.81 | 10.16 | 10.28 | 158,310 | -1.48(-12.59%) |
Oct 19, 2015 | 11.33 | 11.85 | 11.14 | 11.76 | 195,858 | +0.43(+3.80%) |
Oct 16, 2015 | 10.91 | 11.58 | 10.79 | 11.33 | 134,659 | +0.53(+4.91%) |
Oct 15, 2015 | 10.33 | 11.00 | 10.14 | 10.80 | 162,516 | +0.41(+3.95%) |
Oct 14, 2015 | 10.62 | 11.77 | 10.23 | 10.39 | 129,094 | -0.18(-1.70%) |
Oct 13, 2015 | 10.62 | 11.05 | 10.47 | 10.57 | 213,589 | -0.14(-1.31%) |
Oct 12, 2015 | 11.26 | 11.96 | 10.63 | 10.71 | 156,689 | -0.44(-3.95%) |
Oct 09, 2015 | 11.28 | 11.89 | 10.87 | 11.15 | 106,501 | -0.05(-0.45%) |
Oct 08, 2015 | 11.56 | 11.56 | 10.75 | 11.20 | 88,702 | -0.31(-2.69%) |
Oct 07, 2015 | 11.68 | 11.76 | 11.16 | 11.51 | 87,055 | -0.16(-1.37%) |
Oct 06, 2015 | 12.45 | 12.45 | 11.15 | 11.67 | 150,507 | -0.73(-5.89%) |
Oct 05, 2015 | 12.81 | 13.13 | 12.12 | 12.40 | 511,199 | -0.26(-2.09%) |
Oct 02, 2015 | 11.14 | 12.83 | 11.14 | 12.66 | 102,811 | +0.30(+2.43%) |
Oct 01, 2015 | 13.11 | 13.20 | 11.88 | 12.37 | 153,005 | -0.81(-6.18%) |
Sep 30, 2015 | 12.56 | 13.32 | 12.51 | 13.18 | 285,381 | +0.46(+3.62%) |
Sep 29, 2015 | 12.95 | 13.15 | 12.55 | 12.72 | 169,011 | -0.42(-3.20%) |
Sep 28, 2015 | 14.67 | 14.67 | 12.90 | 13.14 | 203,748 | -1.66(-11.22%) |
Sep 25, 2015 | 15.12 | 15.57 | 14.17 | 14.80 | 224,717 | -0.33(-2.18%) |
Sep 24, 2015 | 14.70 | 15.24 | 14.40 | 15.13 | 363,482 | +0.57(+3.91%) |
Sep 23, 2015 | 15.37 | 15.72 | 14.42 | 14.56 | 102,465 | -0.77(-5.02%) |
Sep 22, 2015 | 14.49 | 15.67 | 13.46 | 15.33 | 97,953 | +0.59(+4.00%) |
Sep 21, 2015 | 16.52 | 16.55 | 14.41 | 14.74 | 284,254 | -1.74(-10.56%) |
Sep 18, 2015 | 15.87 | 16.59 | 15.40 | 16.48 | 221,939 | +0.48(+3.00%) |
Sep 17, 2015 | 14.97 | 16.13 | 14.96 | 16.00 | 100,876 | +0.96(+6.38%) |
Sep 16, 2015 | 14.58 | 15.17 | 14.35 | 15.04 | 97,073 | +0.57(+3.94%) |
Sep 15, 2015 | 14.50 | 15.00 | 13.82 | 14.47 | 194,048 | +0.00(+0.00%) |
Sep 14, 2015 | 14.80 | 15.10 | 14.32 | 14.47 | 160,603 | -0.31(-2.10%) |
Sep 11, 2015 | 14.26 | 14.90 | 14.09 | 14.78 | 157,261 | +0.35(+2.43%) |
Sep 10, 2015 | 14.13 | 14.46 | 13.89 | 14.43 | 103,666 | +0.24(+1.69%) |
Sep 09, 2015 | 13.54 | 14.38 | 13.49 | 14.19 | 435,202 | +0.70(+5.19%) |
Sep 08, 2015 | 13.34 | 13.65 | 13.02 | 13.49 | 113,564 | +0.25(+1.89%) |
Sep 04, 2015 | 12.57 | 13.24 | 13.24 | 13.24 | 66,800 | +0.48(+3.76%) |
Sep 03, 2015 | 12.60 | 13.18 | 12.50 | 12.76 | 136,619 | +0.16(+1.27%) |
Sep 02, 2015 | 12.16 | 12.62 | 12.00 | 12.60 | 187,636 | +0.44(+3.58%) |
Sep 01, 2015 | 10.92 | 12.32 | 10.55 | 12.16 | 201,519 | +0.95(+8.52%) |
Aug 31, 2015 | 10.68 | 11.75 | 10.68 | 11.21 | 247,338 | +0.55(+5.16%) |
Aug 28, 2015 | 10.39 | 10.78 | 10.28 | 10.66 | 45,022 | +0.26(+2.50%) |
Aug 27, 2015 | 10.50 | 10.54 | 10.20 | 10.40 | 50,279 | +0.05(+0.48%) |
Aug 26, 2015 | 11.23 | 11.23 | 10.00 | 10.35 | 90,376 | -0.65(-5.91%) |
Aug 25, 2015 | 10.78 | 11.18 | 9.580 | 11.00 | 121,870 | +0.67(+6.49%) |
Aug 24, 2015 | 10.78 | 11.00 | 8.270 | 10.33 | 212,414 | -1.09(-9.54%) |
Aug 21, 2015 | 11.40 | 11.69 | 11.10 | 11.42 | 42,537 | -0.10(-0.87%) |
Aug 20, 2015 | 11.76 | 11.82 | 11.15 | 11.52 | 267,953 | -0.24(-2.04%) |
Aug 19, 2015 | 12.27 | 12.69 | 11.53 | 11.76 | 128,083 | -0.53(-4.31%) |
Aug 18, 2015 | 12.79 | 13.00 | 12.27 | 12.29 | 29,030 | -0.56(-4.36%) |
Aug 17, 2015 | 12.57 | 12.95 | 12.27 | 12.85 | 109,895 | +0.27(+2.15%) |
Aug 14, 2015 | 12.81 | 13.30 | 12.22 | 12.58 | 68,651 | -0.30(-2.33%) |
Aug 13, 2015 | 12.93 | 13.33 | 12.71 | 12.88 | 47,425 | -0.09(-0.69%) |
Aug 12, 2015 | 12.39 | 13.00 | 12.09 | 12.97 | 74,792 | +0.54(+4.34%) |
Aug 11, 2015 | 13.13 | 13.20 | 12.25 | 12.43 | 62,642 | -0.77(-5.83%) |
Aug 10, 2015 | 12.93 | 13.63 | 12.22 | 13.20 | 87,058 | +0.47(+3.69%) |
Aug 07, 2015 | 12.67 | 13.41 | 12.05 | 12.73 | 301,024 | +0.00(+0.00%) |
Aug 06, 2015 | 12.95 | 12.95 | 11.75 | 12.73 | 149,212 | +0.55(+4.52%) |
Aug 05, 2015 | 11.64 | 12.37 | 11.31 | 12.18 | 418,636 | +0.52(+4.46%) |
Aug 04, 2015 | 11.55 | 11.88 | 11.30 | 11.66 | 79,548 | +0.08(+0.69%) |
Aug 03, 2015 | 11.52 | 11.78 | 11.22 | 11.58 | 78,805 | -0.01(-0.09%) |
Jul 31, 2015 | 11.36 | 12.13 | 11.15 | 11.59 | 88,540 | +0.27(+2.39%) |
Jul 30, 2015 | 11.25 | 11.39 | 11.11 | 11.32 | 75,292 | +0.07(+0.62%) |
Jul 29, 2015 | 11.37 | 11.53 | 11.25 | 11.25 | 75,133 | -0.20(-1.75%) |
Jul 28, 2015 | 11.66 | 11.75 | 11.25 | 11.45 | 539,383 | -0.07(-0.61%) |
Jul 27, 2015 | 12.17 | 12.22 | 11.42 | 11.52 | 40,607 | -0.63(-5.19%) |
Jul 24, 2015 | 13.19 | 13.19 | 12.00 | 12.15 | 79,365 | -0.01(-0.08%) |
Jul 23, 2015 | 12.50 | 12.57 | 12.09 | 12.16 | 25,624 | -0.36(-2.88%) |
Jul 22, 2015 | 12.01 | 12.59 | 11.65 | 12.52 | 21,066 | +0.41(+3.39%) |
Jul 21, 2015 | 12.14 | 12.56 | 11.93 | 12.11 | 24,258 | -0.08(-0.66%) |
Jul 20, 2015 | 12.45 | 13.00 | 12.08 | 12.19 | 36,199 | -0.24(-1.93%) |
Jul 17, 2015 | 12.58 | 12.82 | 12.11 | 12.43 | 34,207 | -0.12(-0.96%) |
Jul 16, 2015 | 13.00 | 13.00 | 12.21 | 12.55 | 22,178 | +0.10(+0.80%) |
Jul 15, 2015 | 12.51 | 12.81 | 12.28 | 12.45 | 104,608 | -0.05(-0.40%) |
Jul 14, 2015 | 12.44 | 12.53 | 11.92 | 12.50 | 178,402 | +0.01(+0.08%) |
Jul 13, 2015 | 12.47 | 12.50 | 11.90 | 12.49 | 69,876 | +0.07(+0.56%) |
Jul 10, 2015 | 12.20 | 12.64 | 11.53 | 12.42 | 44,786 | +0.36(+2.99%) |
Jul 09, 2015 | 11.64 | 12.75 | 11.55 | 12.06 | 50,135 | +0.41(+3.52%) |
Jul 08, 2015 | 12.16 | 12.51 | 11.24 | 11.65 | 123,846 | -0.79(-6.35%) |
Jul 07, 2015 | 12.55 | 12.87 | 12.01 | 12.44 | 75,142 | -0.18(-1.43%) |
Jul 06, 2015 | 12.06 | 12.74 | 11.18 | 12.62 | 140,890 | +0.20(+1.61%) |
Jul 02, 2015 | 12.59 | 12.42 | 12.42 | 12.42 | 107,600 | +0.32(+2.64%) |
Jul 01, 2015 | 14.65 | 15.50 | 12.10 | 12.10 | 178,879 | -2.33(-16.15%) |
Jun 30, 2015 | 15.32 | 15.87 | 14.36 | 14.43 | 235,802 | -1.14(-7.32%) |
Jun 29, 2015 | 15.07 | 15.82 | 14.51 | 15.57 | 94,646 | +0.50(+3.32%) |
Jun 26, 2015 | 14.71 | 16.00 | 14.50 | 15.07 | 581,163 | +0.43(+2.94%) |
Jun 25, 2015 | 15.10 | 15.14 | 14.39 | 14.64 | 131,496 | +0.12(+0.83%) |
Jun 24, 2015 | 14.35 | 14.82 | 14.35 | 14.52 | 92,591 | +0.24(+1.68%) |
Jun 23, 2015 | 13.01 | 14.44 | 13.01 | 14.28 | 119,804 | +1.27(+9.76%) |
Jun 22, 2015 | 13.10 | 13.10 | 12.40 | 13.01 | 59,882 | +0.47(+3.75%) |
Jun 19, 2015 | 12.64 | 12.77 | 12.35 | 12.54 | 168,889 | -0.04(-0.32%) |
Jun 18, 2015 | 13.00 | 13.00 | 12.03 | 12.58 | 77,507 | +0.58(+4.83%) |
Jun 17, 2015 | 12.02 | 13.06 | 12.00 | 12.00 | 77,148 | -0.04(-0.33%) |
Jun 16, 2015 | 12.60 | 12.87 | 11.98 | 12.04 | 98,265 | -0.58(-4.60%) |
Jun 15, 2015 | 12.94 | 13.52 | 12.58 | 12.62 | 74,467 | -0.32(-2.47%) |
Jun 12, 2015 | 12.53 | 13.37 | 12.25 | 12.94 | 78,627 | +0.42(+3.35%) |
Jun 11, 2015 | 12.22 | 12.54 | 12.00 | 12.52 | 62,126 | +0.44(+3.64%) |
Jun 10, 2015 | 11.85 | 12.88 | 11.31 | 12.08 | 52,542 | +0.27(+2.29%) |
Jun 09, 2015 | 11.41 | 11.84 | 11.10 | 11.81 | 62,189 | +0.43(+3.78%) |
Jun 08, 2015 | 10.29 | 11.50 | 10.29 | 11.38 | 90,131 | +1.03(+9.95%) |
Jun 05, 2015 | 10.67 | 10.70 | 10.23 | 10.35 | 42,932 | -0.31(-2.91%) |
Jun 04, 2015 | 10.44 | 10.70 | 10.13 | 10.66 | 37,087 | +0.07(+0.66%) |
Jun 03, 2015 | 10.92 | 11.10 | 10.42 | 10.59 | 57,094 | -0.16(-1.49%) |
Jun 02, 2015 | 10.15 | 10.79 | 9.670 | 10.75 | 54,993 | +0.61(+6.02%) |
Jun 01, 2015 | 10.02 | 10.25 | 9.290 | 10.14 | 122,378 | +0.22(+2.22%) |
May 29, 2015 | 10.10 | 10.39 | 9.650 | 9.920 | 58,352 | -0.16(-1.59%) |
May 28, 2015 | 9.610 | 10.40 | 9.040 | 10.08 | 141,834 | +0.73(+7.81%) |
May 27, 2015 | 9.010 | 9.350 | 8.930 | 9.350 | 48,025 | +0.29(+3.20%) |
May 26, 2015 | 9.060 | 9.260 | 8.870 | 9.060 | 36,928 | -0.01(-0.11%) |
May 22, 2015 | 9.090 | 9.070 | 9.070 | 9.070 | 33,300 | -0.07(-0.77%) |
May 21, 2015 | 9.330 | 9.340 | 8.970 | 9.140 | 35,040 | -0.12(-1.30%) |
May 20, 2015 | 9.660 | 9.660 | 9.010 | 9.260 | 47,914 | -0.23(-2.42%) |
May 19, 2015 | 9.200 | 9.500 | 8.860 | 9.490 | 66,373 | +0.25(+2.71%) |
May 18, 2015 | 9.470 | 9.876 | 9.000 | 9.240 | 64,682 | -0.15(-1.60%) |
May 15, 2015 | 9.530 | 9.922 | 9.020 | 9.390 | 45,257 | -0.11(-1.16%) |
May 14, 2015 | 9.100 | 9.850 | 9.000 | 9.500 | 53,158 | +0.00(+0.00%) |
May 13, 2015 | 9.260 | 9.850 | 9.080 | 9.500 | 59,006 | +0.45(+4.97%) |
May 12, 2015 | 9.370 | 9.540 | 8.990 | 9.050 | 72,928 | -0.35(-3.72%) |
May 11, 2015 | 9.600 | 10.00 | 9.330 | 9.400 | 75,000 | +0.30(+3.30%) |
May 08, 2015 | 9.280 | 9.390 | 8.770 | 9.100 | 114,497 | +0.02(+0.22%) |
May 07, 2015 | 8.990 | 9.390 | 8.960 | 9.080 | 136,033 | -0.04(-0.44%) |
May 06, 2015 | 9.050 | 9.870 | 8.810 | 9.120 | 154,754 | +0.25(+2.82%) |
May 05, 2015 | 9.170 | 9.330 | 8.710 | 8.870 | 74,343 | -0.46(-4.93%) |
May 04, 2015 | 9.660 | 9.950 | 9.320 | 9.330 | 36,280 | -0.33(-3.42%) |
May 01, 2015 | 9.290 | 9.890 | 9.250 | 9.660 | 86,729 | +0.50(+5.46%) |
Apr 30, 2015 | 9.540 | 9.900 | 9.120 | 9.160 | 106,387 | -0.46(-4.78%) |
Apr 29, 2015 | 9.850 | 10.13 | 9.450 | 9.620 | 56,116 | -0.39(-3.90%) |
Apr 28, 2015 | 10.07 | 10.23 | 9.840 | 10.01 | 36,447 | +0.03(+0.30%) |
Apr 27, 2015 | 10.21 | 10.36 | 9.880 | 9.980 | 62,937 | -0.28(-2.73%) |
Apr 24, 2015 | 10.30 | 10.45 | 10.06 | 10.26 | 52,801 | +0.05(+0.49%) |
Apr 23, 2015 | 10.27 | 10.50 | 9.920 | 10.21 | 74,646 | -0.13(-1.26%) |
Apr 22, 2015 | 10.55 | 10.81 | 10.23 | 10.34 | 42,724 | -0.27(-2.54%) |
Apr 21, 2015 | 11.40 | 11.40 | 10.52 | 10.61 | 36,372 | -0.68(-6.02%) |
Apr 20, 2015 | 11.17 | 11.35 | 10.85 | 11.29 | 48,279 | +0.26(+2.36%) |
Apr 17, 2015 | 11.31 | 11.39 | 10.81 | 11.03 | 52,263 | -0.36(-3.16%) |
Apr 16, 2015 | 11.46 | 11.56 | 11.25 | 11.39 | 116,892 | -0.12(-1.04%) |
Apr 15, 2015 | 11.61 | 11.61 | 11.47 | 11.51 | 141,446 | +0.04(+0.35%) |
Apr 14, 2015 | 11.50 | 11.57 | 11.43 | 11.47 | 89,103 | -0.02(-0.17%) |
Apr 13, 2015 | 11.41 | 11.58 | 11.41 | 11.49 | 57,192 | +0.03(+0.26%) |
Apr 10, 2015 | 11.58 | 11.66 | 11.40 | 11.46 | 72,568 | -0.04(-0.35%) |
Apr 09, 2015 | 11.44 | 11.56 | 11.20 | 11.50 | 155,889 | -0.01(-0.09%) |
Apr 08, 2015 | 11.30 | 11.78 | 11.28 | 11.51 | 169,202 | +0.20(+1.77%) |
Apr 07, 2015 | 11.62 | 11.67 | 11.01 | 11.31 | 110,085 | -0.13(-1.14%) |
Apr 06, 2015 | 11.38 | 11.59 | 11.21 | 11.44 | 99,027 | +0.08(+0.70%) |
Apr 02, 2015 | 11.47 | 11.36 | 11.36 | 11.36 | 125,300 | -0.08(-0.70%) |
Apr 01, 2015 | 12.40 | 12.40 | 10.77 | 11.44 | 621,308 | -1.49(-11.52%) |
Mar 31, 2015 | 12.98 | 13.10 | 12.74 | 12.93 | 32,264 | -0.16(-1.22%) |
Mar 30, 2015 | 13.39 | 13.54 | 12.99 | 13.09 | 43,860 | -0.43(-3.18%) |
Mar 27, 2015 | 13.65 | 13.76 | 13.20 | 13.52 | 37,578 | -0.20(-1.46%) |
Mar 26, 2015 | 14.69 | 15.23 | 13.57 | 13.72 | 54,970 | -0.61(-4.26%) |
Mar 25, 2015 | 15.00 | 15.14 | 13.85 | 14.33 | 52,348 | -0.15(-1.04%) |
Mar 24, 2015 | 15.02 | 15.31 | 14.40 | 14.48 | 26,210 | -0.38(-2.56%) |
Mar 23, 2015 | 15.47 | 15.90 | 14.79 | 14.86 | 39,633 | -0.54(-3.51%) |
Mar 20, 2015 | 15.64 | 16.14 | 15.30 | 15.40 | 47,320 | -0.22(-1.41%) |
Mar 19, 2015 | 15.33 | 15.76 | 14.52 | 15.62 | 46,883 | +0.21(+1.36%) |
Mar 18, 2015 | 13.87 | 15.96 | 13.87 | 15.41 | 59,857 | +1.39(+9.91%) |
Mar 17, 2015 | 14.18 | 14.32 | 13.79 | 14.02 | 57,097 | -0.19(-1.34%) |
Mar 16, 2015 | 15.94 | 15.96 | 13.80 | 14.21 | 144,535 | -1.71(-10.74%) |
Mar 13, 2015 | 16.10 | 16.37 | 15.52 | 15.92 | 78,924 | +0.40(+2.58%) |
Mar 12, 2015 | 15.57 | 17.03 | 15.25 | 15.52 | 115,405 | +0.53(+3.54%) |
Mar 11, 2015 | 14.46 | 15.42 | 14.10 | 14.99 | 72,507 | +1.02(+7.30%) |
Mar 10, 2015 | 13.75 | 14.91 | 13.75 | 13.97 | 35,473 | -0.01(-0.07%) |
Mar 09, 2015 | 13.99 | 14.14 | 13.75 | 13.98 | 16,062 | -0.07(-0.50%) |
Mar 06, 2015 | 14.85 | 15.25 | 13.94 | 14.05 | 72,678 | -1.13(-7.44%) |
Mar 05, 2015 | 15.36 | 15.64 | 14.93 | 15.18 | 28,021 | -0.18(-1.17%) |
Mar 04, 2015 | 15.38 | 15.48 | 14.68 | 15.36 | 46,223 | +0.00(+0.00%) |
Mar 03, 2015 | 15.35 | 15.69 | 15.09 | 15.36 | 35,943 | +0.03(+0.20%) |
Mar 02, 2015 | 15.17 | 15.50 | 14.54 | 15.33 | 43,699 | +0.32(+2.13%) |
Feb 27, 2015 | 15.50 | 16.00 | 14.97 | 15.01 | 84,001 | +0.03(+0.20%) |
Feb 26, 2015 | 14.41 | 14.99 | 13.52 | 14.98 | 55,981 | +0.70(+4.90%) |
Feb 25, 2015 | 14.00 | 14.83 | 13.41 | 14.28 | 84,070 | +0.44(+3.18%) |
Feb 24, 2015 | 13.48 | 13.92 | 12.42 | 13.84 | 106,847 | +0.46(+3.44%) |
Feb 23, 2015 | 14.50 | 14.50 | 12.76 | 13.38 | 111,051 | -1.12(-7.72%) |
Feb 20, 2015 | 11.37 | 14.94 | 11.37 | 14.50 | 262,522 | +3.29(+29.35%) |
Feb 19, 2015 | 11.08 | 11.48 | 10.99 | 11.21 | 20,784 | +0.00(+0.00%) |
Feb 18, 2015 | 11.85 | 11.88 | 11.02 | 11.21 | 42,603 | -0.63(-5.32%) |
Feb 17, 2015 | 10.67 | 11.90 | 10.55 | 11.84 | 88,396 | +1.24(+11.70%) |
Feb 13, 2015 | 10.00 | 10.60 | 10.60 | 10.60 | 25,200 | +0.58(+5.79%) |
Feb 12, 2015 | 10.28 | 10.28 | 9.760 | 10.02 | 43,383 | -0.03(-0.30%) |
Feb 11, 2015 | 10.00 | 10.41 | 9.608 | 10.05 | 42,387 | +0.06(+0.60%) |
Feb 10, 2015 | 10.37 | 10.55 | 9.840 | 9.990 | 59,473 | -0.26(-2.54%) |
Feb 09, 2015 | 9.610 | 10.79 | 9.610 | 10.25 | 50,884 | +0.66(+6.88%) |
Feb 06, 2015 | 9.380 | 9.640 | 9.370 | 9.590 | 11,495 | +0.16(+1.70%) |
Feb 05, 2015 | 9.910 | 10.36 | 9.250 | 9.430 | 63,791 | -0.52(-5.23%) |
Feb 04, 2015 | 9.260 | 11.25 | 9.040 | 9.950 | 190,734 | +0.85(+9.34%) |
Feb 03, 2015 | 8.570 | 9.160 | 8.570 | 9.100 | 56,318 | +0.42(+4.84%) |
Feb 02, 2015 | 8.550 | 8.810 | 8.510 | 8.680 | 32,045 | -0.07(-0.80%) |
Jan 30, 2015 | 9.000 | 9.070 | 8.730 | 8.750 | 36,745 | -0.15(-1.69%) |
Jan 29, 2015 | 9.070 | 9.070 | 8.500 | 8.900 | 89,156 | -0.17(-1.87%) |
Jan 28, 2015 | 8.970 | 9.440 | 8.920 | 9.070 | 68,343 | +0.09(+1.00%) |
Jan 27, 2015 | 8.250 | 9.390 | 7.940 | 8.980 | 191,746 | +0.62(+7.42%) |
Jan 26, 2015 | 8.970 | 8.970 | 7.950 | 8.360 | 133,269 | -0.18(-2.11%) |
Jan 23, 2015 | 6.400 | 10.32 | 6.200 | 8.540 | 428,967 | +2.43(+39.77%) |
Jan 22, 2015 | 5.230 | 7.140 | 5.080 | 6.110 | 198,153 | +1.18(+23.94%) |
Jan 21, 2015 | 4.984 | 4.990 | 4.910 | 4.930 | 19,770 | +0.02(+0.41%) |
Jan 20, 2015 | 4.930 | 4.986 | 4.830 | 4.910 | 8,958 | -0.02(-0.41%) |
Jan 16, 2015 | 4.920 | 4.970 | 4.820 | 4.930 | 6,646 | -0.02(-0.40%) |
Jan 15, 2015 | 4.990 | 4.990 | 4.820 | 4.950 | 20,581 | -0.01(-0.20%) |
Jan 14, 2015 | 4.970 | 5.000 | 4.900 | 4.960 | 2,327 | -0.01(-0.20%) |
Jan 13, 2015 | 4.960 | 4.970 | 4.810 | 4.970 | 8,722 | +0.12(+2.47%) |
Jan 12, 2015 | 4.970 | 4.970 | 4.810 | 4.850 | 4,180 | -0.11(-2.22%) |
Jan 09, 2015 | 4.950 | 5.010 | 4.900 | 4.960 | 13,929 | -0.03(-0.60%) |
Jan 08, 2015 | 5.060 | 5.090 | 4.930 | 4.990 | 8,484 | +0.02(+0.40%) |
Jan 07, 2015 | 4.980 | 4.990 | 4.840 | 4.970 | 2,930 | -0.03(-0.60%) |
Jan 06, 2015 | 5.010 | 5.120 | 4.860 | 5.000 | 14,376 | +0.01(+0.20%) |
Jan 05, 2015 | 5.090 | 5.180 | 4.910 | 4.990 | 9,900 | -0.19(-3.67%) |
Jan 02, 2015 | 5.610 | 5.610 | 4.930 | 5.180 | 38,345 | -0.51(-8.96%) |
Dec 31, 2014 | 5.770 | 5.690 | 5.690 | 5.690 | 20,000 | -0.06(-1.04%) |
Dec 30, 2014 | 5.950 | 5.950 | 5.720 | 5.750 | 7,837 | -0.18(-3.04%) |
Dec 29, 2014 | 6.050 | 6.230 | 5.760 | 5.930 | 7,128 | -0.15(-2.47%) |
Dec 26, 2014 | 6.040 | 6.100 | 6.040 | 6.080 | 2,102 | +0.11(+1.84%) |
Dec 24, 2014 | 5.700 | 5.970 | 5.970 | 5.970 | 7,700 | +0.21(+3.65%) |
Dec 23, 2014 | 5.880 | 6.500 | 5.680 | 5.760 | 26,052 | +0.00(+0.00%) |
Dec 22, 2014 | 5.700 | 5.770 | 5.580 | 5.760 | 14,409 | +0.46(+8.68%) |
Dec 19, 2014 | 5.270 | 5.560 | 5.200 | 5.300 | 21,939 | -0.03(-0.56%) |
Dec 18, 2014 | 5.310 | 5.360 | 5.200 | 5.330 | 11,368 | -0.36(-6.33%) |
Dec 17, 2014 | 5.400 | 5.890 | 5.000 | 5.690 | 15,971 | +0.19(+3.45%) |
Dec 16, 2014 | 5.700 | 5.700 | 5.470 | 5.500 | 12,822 | -0.25(-4.35%) |
Dec 15, 2014 | 5.830 | 5.860 | 5.730 | 5.750 | 8,897 | -0.51(-8.15%) |
Dec 12, 2014 | 5.990 | 6.850 | 5.990 | 6.260 | 8,507 | +0.19(+3.13%) |
Dec 11, 2014 | 6.110 | 6.584 | 5.200 | 6.070 | 4,487 | -0.04(-0.65%) |
Dec 10, 2014 | 5.670 | 6.410 | 5.670 | 6.110 | 5,182 | +0.44(+7.76%) |
Dec 09, 2014 | 5.590 | 5.700 | 5.590 | 5.670 | 4,999 | +0.22(+4.04%) |
Dec 08, 2014 | 5.940 | 6.068 | 5.440 | 5.450 | 10,556 | -0.49(-8.25%) |
Dec 05, 2014 | 5.350 | 5.990 | 5.280 | 5.940 | 9,233 | +0.69(+13.14%) |
Dec 04, 2014 | 5.160 | 5.377 | 5.160 | 5.250 | 4,169 | +0.08(+1.55%) |
Dec 03, 2014 | 5.140 | 5.380 | 5.110 | 5.170 | 9,719 | -0.11(-2.08%) |
Dec 02, 2014 | 5.040 | 5.540 | 5.014 | 5.280 | 15,128 | -0.24(-4.35%) |
Dec 01, 2014 | 6.030 | 6.030 | 5.510 | 5.520 | 10,559 | -0.50(-8.31%) |
Nov 28, 2014 | 6.280 | 6.480 | 6.020 | 6.020 | 3,075 | -0.32(-5.05%) |
Nov 26, 2014 | 6.680 | 6.340 | 6.340 | 6.340 | 6,500 | +0.00(+0.00%) |
Nov 25, 2014 | 6.399 | 6.730 | 6.160 | 6.340 | 5,057 | -0.45(-6.63%) |
Nov 24, 2014 | 6.940 | 6.960 | 6.770 | 6.790 | 8,055 | -0.13(-1.88%) |
Nov 21, 2014 | 6.680 | 7.050 | 6.529 | 6.920 | 6,937 | +0.30(+4.53%) |
Nov 20, 2014 | 6.700 | 6.884 | 6.060 | 6.620 | 6,096 | +0.38(+6.09%) |
Nov 19, 2014 | 6.440 | 6.490 | 6.210 | 6.240 | 6,618 | -0.30(-4.59%) |
Nov 18, 2014 | 6.850 | 6.850 | 6.280 | 6.540 | 7,775 | +0.32(+5.14%) |
Nov 17, 2014 | 6.400 | 6.400 | 6.110 | 6.220 | 14,045 | -0.11(-1.74%) |
Nov 14, 2014 | 6.840 | 6.840 | 6.180 | 6.330 | 10,625 | -0.51(-7.46%) |
Nov 13, 2014 | 6.380 | 6.890 | 6.350 | 6.840 | 23,267 | +0.35(+5.39%) |
Nov 12, 2014 | 6.550 | 6.550 | 6.370 | 6.490 | 15,035 | -0.04(-0.61%) |
Nov 11, 2014 | 6.750 | 6.750 | 6.370 | 6.530 | 14,101 | -0.21(-3.12%) |
Nov 10, 2014 | 6.760 | 6.760 | 6.470 | 6.740 | 5,216 | -0.05(-0.74%) |
Nov 07, 2014 | 7.239 | 7.239 | 6.540 | 6.790 | 16,968 | -0.05(-0.73%) |
Nov 06, 2014 | 6.930 | 6.930 | 5.991 | 6.840 | 14,869 | -0.21(-2.98%) |
Nov 05, 2014 | 7.390 | 7.470 | 6.825 | 7.050 | 17,071 | -0.43(-5.75%) |
Nov 04, 2014 | 7.315 | 7.510 | 7.060 | 7.480 | 15,015 | +0.06(+0.81%) |