Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.77 | 12.02 | 11.01 | 11.39 | 2,060,241 | -0.53(-4.45%) |
Oct 29, 2015 | 12.18 | 12.43 | 11.68 | 11.92 | 2,025,503 | -0.31(-2.53%) |
Oct 28, 2015 | 12.06 | 12.42 | 11.74 | 12.23 | 2,998,538 | +0.25(+2.09%) |
Oct 27, 2015 | 11.18 | 12.00 | 11.15 | 11.98 | 3,034,766 | +0.84(+7.54%) |
Oct 26, 2015 | 10.61 | 11.21 | 10.30 | 11.14 | 1,940,198 | +0.53(+5.00%) |
Oct 23, 2015 | 10.55 | 10.73 | 10.36 | 10.61 | 1,554,300 | +0.24(+2.31%) |
Oct 22, 2015 | 10.52 | 10.53 | 10.01 | 10.37 | 1,788,622 | -0.07(-0.67%) |
Oct 21, 2015 | 10.34 | 10.60 | 9.950 | 10.44 | 2,263,951 | +0.15(+1.46%) |
Oct 20, 2015 | 10.84 | 10.87 | 10.11 | 10.29 | 1,834,446 | -0.58(-5.34%) |
Oct 19, 2015 | 11.02 | 11.19 | 10.35 | 10.87 | 2,502,429 | -0.21(-1.90%) |
Oct 16, 2015 | 11.18 | 11.65 | 10.95 | 11.08 | 2,461,002 | -0.05(-0.45%) |
Oct 15, 2015 | 10.57 | 11.19 | 10.38 | 11.13 | 2,536,636 | +0.54(+5.10%) |
Oct 14, 2015 | 10.32 | 11.15 | 10.32 | 10.59 | 2,457,065 | +0.35(+3.42%) |
Oct 13, 2015 | 10.71 | 11.25 | 10.20 | 10.24 | 1,865,299 | -0.62(-5.71%) |
Oct 12, 2015 | 11.00 | 11.16 | 10.63 | 10.86 | 1,639,554 | -0.06(-0.55%) |
Oct 09, 2015 | 10.60 | 11.00 | 10.39 | 10.92 | 1,980,337 | +0.32(+3.02%) |
Oct 08, 2015 | 10.47 | 10.63 | 10.05 | 10.60 | 1,988,137 | +0.13(+1.24%) |
Oct 07, 2015 | 10.54 | 10.73 | 9.950 | 10.47 | 2,289,948 | +0.13(+1.26%) |
Oct 06, 2015 | 10.25 | 10.48 | 9.410 | 10.34 | 2,979,972 | -0.12(-1.15%) |
Oct 05, 2015 | 9.950 | 10.62 | 9.840 | 10.46 | 2,694,253 | +0.66(+6.73%) |
Oct 02, 2015 | 8.940 | 9.830 | 8.872 | 9.800 | 2,515,638 | +0.60(+6.52%) |
Oct 01, 2015 | 9.000 | 9.240 | 8.660 | 9.200 | 2,172,144 | +0.19(+2.11%) |
Sep 30, 2015 | 9.250 | 9.450 | 8.670 | 9.010 | 3,349,253 | +0.16(+1.81%) |
Sep 29, 2015 | 9.130 | 9.940 | 8.670 | 8.850 | 4,749,464 | -0.28(-3.07%) |
Sep 28, 2015 | 10.76 | 10.85 | 9.000 | 9.130 | 6,971,764 | -1.83(-16.70%) |
Sep 25, 2015 | 12.92 | 13.04 | 10.19 | 10.96 | 5,709,899 | -1.76(-13.84%) |
Sep 24, 2015 | 12.79 | 13.09 | 12.51 | 12.72 | 2,861,125 | -0.24(-1.85%) |
Sep 23, 2015 | 12.46 | 13.18 | 12.15 | 12.96 | 2,683,574 | +0.46(+3.68%) |
Sep 22, 2015 | 11.78 | 12.74 | 11.60 | 12.50 | 2,978,666 | +0.33(+2.71%) |
Sep 21, 2015 | 12.90 | 13.25 | 11.04 | 12.17 | 5,154,582 | -0.42(-3.34%) |
Sep 18, 2015 | 11.68 | 12.81 | 11.56 | 12.59 | 5,269,533 | +0.68(+5.71%) |
Sep 17, 2015 | 11.39 | 12.18 | 11.36 | 11.91 | 4,592,082 | +0.44(+3.84%) |
Sep 16, 2015 | 11.12 | 11.62 | 11.02 | 11.47 | 2,635,588 | +0.45(+4.08%) |
Sep 15, 2015 | 11.10 | 11.19 | 10.81 | 11.02 | 1,468,654 | +0.02(+0.18%) |
Sep 14, 2015 | 10.70 | 11.02 | 10.41 | 11.00 | 2,060,860 | +0.38(+3.58%) |
Sep 11, 2015 | 9.820 | 10.65 | 9.760 | 10.62 | 3,217,643 | +0.80(+8.15%) |
Sep 10, 2015 | 9.320 | 9.970 | 9.200 | 9.820 | 1,589,798 | +0.50(+5.36%) |
Sep 09, 2015 | 9.300 | 9.720 | 9.180 | 9.320 | 2,223,863 | +0.08(+0.87%) |
Sep 08, 2015 | 9.110 | 9.250 | 8.940 | 9.240 | 1,509,599 | +0.22(+2.44%) |
Sep 04, 2015 | 8.620 | 9.020 | 9.020 | 9.020 | 2,060,600 | +0.30(+3.44%) |
Sep 03, 2015 | 9.150 | 9.375 | 8.680 | 8.720 | 2,212,803 | -0.36(-3.96%) |
Sep 02, 2015 | 8.950 | 9.080 | 8.538 | 9.080 | 1,790,837 | +0.51(+5.95%) |
Sep 01, 2015 | 8.520 | 9.030 | 8.420 | 8.570 | 2,696,429 | -0.14(-1.61%) |
Aug 31, 2015 | 8.890 | 9.200 | 8.630 | 8.710 | 2,325,585 | -0.28(-3.11%) |
Aug 28, 2015 | 8.560 | 9.290 | 8.500 | 8.990 | 3,617,452 | +0.32(+3.69%) |
Aug 27, 2015 | 8.440 | 8.750 | 8.400 | 8.670 | 3,172,398 | +0.27(+3.21%) |
Aug 26, 2015 | 8.250 | 8.410 | 7.590 | 8.400 | 3,875,185 | +0.37(+4.54%) |
Aug 25, 2015 | 8.520 | 8.660 | 7.910 | 8.035 | 4,253,284 | +0.09(+1.20%) |
Aug 24, 2015 | 7.780 | 8.470 | 7.070 | 7.940 | 5,778,683 | -0.72(-8.31%) |
Aug 21, 2015 | 8.260 | 9.060 | 7.820 | 8.660 | 5,504,863 | +0.22(+2.61%) |
Aug 20, 2015 | 9.220 | 9.300 | 8.380 | 8.440 | 5,364,053 | -0.88(-9.44%) |
Aug 19, 2015 | 9.780 | 9.790 | 9.030 | 9.320 | 3,771,636 | -0.47(-4.80%) |
Aug 18, 2015 | 10.13 | 10.24 | 9.765 | 9.790 | 3,216,554 | -0.43(-4.21%) |
Aug 17, 2015 | 10.13 | 10.33 | 9.880 | 10.22 | 3,143,250 | +0.57(+5.91%) |
Aug 14, 2015 | 10.17 | 10.26 | 9.420 | 9.650 | 4,324,828 | -0.62(-6.04%) |
Aug 13, 2015 | 10.39 | 10.88 | 10.25 | 10.27 | 3,111,804 | -0.31(-2.93%) |
Aug 12, 2015 | 10.16 | 10.64 | 9.620 | 10.58 | 4,416,517 | +0.06(+0.57%) |
Aug 11, 2015 | 11.17 | 11.80 | 10.09 | 10.52 | 5,992,338 | -1.40(-11.74%) |
Aug 10, 2015 | 12.40 | 12.65 | 11.66 | 11.92 | 2,930,215 | -0.28(-2.30%) |
Aug 07, 2015 | 13.00 | 13.09 | 11.68 | 12.20 | 3,389,126 | -0.83(-6.33%) |
Aug 06, 2015 | 14.00 | 14.01 | 12.50 | 13.03 | 5,109,442 | -0.94(-6.70%) |
Aug 05, 2015 | 13.64 | 14.08 | 13.51 | 13.96 | 3,039,232 | +0.56(+4.18%) |
Aug 04, 2015 | 13.68 | 13.79 | 13.06 | 13.40 | 2,946,198 | -0.17(-1.25%) |
Aug 03, 2015 | 13.31 | 14.00 | 13.31 | 13.57 | 3,717,208 | +0.21(+1.57%) |
Jul 31, 2015 | 12.88 | 13.90 | 12.80 | 13.36 | 4,976,287 | +0.46(+3.57%) |
Jul 30, 2015 | 12.74 | 13.24 | 12.34 | 12.90 | 3,039,705 | +0.00(+0.00%) |
Jul 29, 2015 | 12.81 | 13.10 | 12.37 | 12.90 | 2,557,963 | +0.26(+2.06%) |
Jul 28, 2015 | 12.22 | 12.75 | 11.82 | 12.64 | 2,049,413 | +0.61(+5.07%) |
Jul 27, 2015 | 12.27 | 12.38 | 11.62 | 12.03 | 2,492,357 | -0.45(-3.61%) |
Jul 24, 2015 | 12.81 | 13.33 | 12.45 | 12.48 | 4,595,499 | -0.11(-0.87%) |
Jul 23, 2015 | 12.82 | 13.17 | 12.50 | 12.59 | 2,210,629 | -0.19(-1.49%) |
Jul 22, 2015 | 12.50 | 13.03 | 12.28 | 12.78 | 2,413,125 | +0.12(+0.95%) |
Jul 21, 2015 | 12.72 | 13.02 | 12.06 | 12.66 | 2,501,485 | +0.00(+0.00%) |
Jul 20, 2015 | 12.92 | 12.99 | 12.33 | 12.66 | 3,464,146 | -0.29(-2.24%) |
Jul 17, 2015 | 13.05 | 13.28 | 12.70 | 12.95 | 3,402,888 | -0.07(-0.54%) |
Jul 16, 2015 | 12.80 | 13.25 | 12.39 | 13.02 | 5,185,145 | +0.55(+4.41%) |
Jul 15, 2015 | 12.52 | 12.88 | 11.90 | 12.47 | 5,636,551 | +0.15(+1.22%) |
Jul 14, 2015 | 11.51 | 12.45 | 11.51 | 12.32 | 4,002,980 | +0.79(+6.85%) |
Jul 13, 2015 | 11.35 | 11.82 | 11.35 | 11.53 | 2,975,642 | +0.36(+3.22%) |
Jul 10, 2015 | 10.62 | 11.23 | 10.40 | 11.17 | 3,192,675 | +0.69(+6.58%) |
Jul 09, 2015 | 10.83 | 11.00 | 10.28 | 10.48 | 2,474,341 | -0.17(-1.60%) |
Jul 08, 2015 | 11.21 | 11.38 | 10.55 | 10.65 | 2,745,477 | -0.75(-6.58%) |
Jul 07, 2015 | 11.56 | 11.67 | 11.12 | 11.40 | 2,844,147 | +0.04(+0.35%) |
Jul 06, 2015 | 10.91 | 11.59 | 10.67 | 11.36 | 2,423,166 | +0.14(+1.25%) |
Jul 02, 2015 | 11.69 | 11.22 | 11.22 | 11.22 | 2,498,300 | -0.40(-3.44%) |
Jul 01, 2015 | 12.12 | 12.46 | 11.49 | 11.62 | 2,716,163 | -0.38(-3.17%) |
Jun 30, 2015 | 12.13 | 12.26 | 11.68 | 12.00 | 4,460,198 | +0.46(+3.99%) |
Jun 29, 2015 | 11.79 | 12.40 | 11.51 | 11.54 | 3,394,017 | -0.78(-6.33%) |
Jun 26, 2015 | 12.28 | 12.81 | 12.13 | 12.32 | 4,203,286 | -0.11(-0.88%) |
Jun 25, 2015 | 11.80 | 12.45 | 11.54 | 12.43 | 2,988,035 | +0.68(+5.79%) |
Jun 24, 2015 | 11.80 | 11.94 | 11.24 | 11.75 | 2,926,254 | -0.04(-0.34%) |
Jun 23, 2015 | 12.59 | 12.59 | 11.68 | 11.79 | 3,756,225 | -0.71(-5.68%) |
Jun 22, 2015 | 11.21 | 12.53 | 11.00 | 12.50 | 6,485,626 | +0.36(+2.97%) |
Jun 19, 2015 | 12.37 | 12.37 | 11.80 | 12.14 | 5,015,118 | -0.09(-0.74%) |
Jun 18, 2015 | 11.75 | 12.48 | 11.70 | 12.23 | 6,561,176 | +0.66(+5.70%) |
Jun 17, 2015 | 11.05 | 11.90 | 11.02 | 11.57 | 5,013,840 | +0.58(+5.28%) |
Jun 16, 2015 | 10.61 | 11.54 | 10.35 | 10.99 | 7,273,584 | +0.27(+2.52%) |
Jun 15, 2015 | 9.560 | 10.75 | 9.350 | 10.72 | 5,598,507 | +1.32(+14.04%) |
Jun 12, 2015 | 9.560 | 9.760 | 9.310 | 9.400 | 2,528,886 | -0.27(-2.79%) |
Jun 11, 2015 | 10.03 | 10.18 | 9.290 | 9.670 | 4,520,829 | -0.39(-3.88%) |
Jun 10, 2015 | 9.900 | 10.29 | 9.850 | 10.06 | 1,895,010 | -0.06(-0.59%) |
Jun 09, 2015 | 10.45 | 10.47 | 9.900 | 10.12 | 3,760,058 | -0.41(-3.89%) |
Jun 08, 2015 | 10.00 | 10.60 | 9.830 | 10.53 | 4,439,892 | +0.63(+6.36%) |
Jun 05, 2015 | 9.630 | 10.05 | 9.510 | 9.900 | 2,129,707 | +0.27(+2.80%) |
Jun 04, 2015 | 9.550 | 10.05 | 9.500 | 9.630 | 1,985,673 | -0.01(-0.10%) |
Jun 03, 2015 | 9.750 | 9.880 | 9.520 | 9.640 | 1,966,127 | -0.04(-0.46%) |
Jun 02, 2015 | 9.450 | 10.08 | 9.310 | 9.685 | 3,513,554 | +0.26(+2.70%) |
Jun 01, 2015 | 9.570 | 9.600 | 9.190 | 9.430 | 1,957,788 | -0.05(-0.53%) |
May 29, 2015 | 9.430 | 9.750 | 9.290 | 9.480 | 2,213,659 | +0.06(+0.64%) |
May 28, 2015 | 9.280 | 9.420 | 9.050 | 9.420 | 1,468,548 | +0.10(+1.07%) |
May 27, 2015 | 9.170 | 9.340 | 9.100 | 9.320 | 1,377,697 | +0.18(+1.97%) |
May 26, 2015 | 9.410 | 9.460 | 9.040 | 9.140 | 2,067,455 | -0.33(-3.48%) |
May 22, 2015 | 9.460 | 9.470 | 9.470 | 9.470 | 2,114,600 | +0.03(+0.32%) |
May 21, 2015 | 9.680 | 9.890 | 9.290 | 9.440 | 1,692,396 | -0.18(-1.87%) |
May 20, 2015 | 9.870 | 9.950 | 9.560 | 9.620 | 2,040,016 | -0.24(-2.38%) |
May 19, 2015 | 9.390 | 9.880 | 9.380 | 9.855 | 2,629,334 | +0.51(+5.40%) |
May 18, 2015 | 9.100 | 9.510 | 9.010 | 9.350 | 3,247,250 | +0.18(+1.96%) |
May 15, 2015 | 9.350 | 9.550 | 9.065 | 9.170 | 2,624,167 | -0.17(-1.82%) |
May 14, 2015 | 9.520 | 9.560 | 9.040 | 9.340 | 2,759,185 | -0.17(-1.74%) |
May 13, 2015 | 10.00 | 10.11 | 9.250 | 9.505 | 4,345,502 | -0.49(-4.95%) |
May 12, 2015 | 10.26 | 10.49 | 9.800 | 10.00 | 5,357,300 | -0.75(-6.98%) |
May 11, 2015 | 10.99 | 11.00 | 10.40 | 10.75 | 3,643,053 | -0.16(-1.47%) |
May 08, 2015 | 10.70 | 11.15 | 10.35 | 10.91 | 5,183,971 | +0.41(+3.90%) |
May 07, 2015 | 9.960 | 10.54 | 9.650 | 10.50 | 4,926,247 | +0.97(+10.18%) |
May 06, 2015 | 9.430 | 9.880 | 9.320 | 9.530 | 2,267,638 | +0.18(+1.93%) |
May 05, 2015 | 9.960 | 10.07 | 9.220 | 9.350 | 3,076,090 | -0.40(-4.10%) |
May 04, 2015 | 9.530 | 10.17 | 9.410 | 9.750 | 2,608,278 | +0.23(+2.42%) |
May 01, 2015 | 8.910 | 9.555 | 8.820 | 9.520 | 4,427,975 | +0.71(+8.06%) |
Apr 30, 2015 | 9.140 | 9.350 | 8.630 | 8.810 | 5,073,042 | -0.32(-3.50%) |
Apr 29, 2015 | 9.110 | 9.460 | 8.880 | 9.130 | 3,915,036 | -0.09(-0.98%) |
Apr 28, 2015 | 10.02 | 10.18 | 8.820 | 9.220 | 5,395,082 | -0.59(-6.01%) |
Apr 27, 2015 | 10.85 | 10.99 | 9.720 | 9.810 | 4,439,014 | -1.00(-9.25%) |
Apr 24, 2015 | 11.19 | 11.24 | 10.79 | 10.81 | 1,854,790 | -0.39(-3.53%) |
Apr 23, 2015 | 10.99 | 11.31 | 10.71 | 11.21 | 2,262,583 | +0.32(+2.99%) |
Apr 22, 2015 | 10.85 | 11.03 | 10.42 | 10.88 | 2,904,916 | +0.03(+0.28%) |
Apr 21, 2015 | 10.83 | 11.33 | 10.71 | 10.85 | 3,727,492 | -0.11(-0.96%) |
Apr 20, 2015 | 12.08 | 12.10 | 10.77 | 10.96 | 6,377,792 | -0.96(-8.06%) |
Apr 17, 2015 | 11.75 | 12.04 | 11.59 | 11.91 | 3,396,792 | -0.04(-0.29%) |
Apr 16, 2015 | 11.54 | 12.13 | 11.31 | 11.95 | 4,343,023 | +0.42(+3.64%) |
Apr 15, 2015 | 11.92 | 11.93 | 11.24 | 11.53 | 4,862,856 | -0.11(-0.95%) |
Apr 14, 2015 | 10.57 | 11.77 | 10.33 | 11.64 | 10,590,181 | +1.41(+13.78%) |
Apr 13, 2015 | 10.15 | 10.65 | 10.13 | 10.23 | 3,335,611 | +0.10(+0.99%) |
Apr 10, 2015 | 9.720 | 10.19 | 9.600 | 10.13 | 2,934,845 | +0.43(+4.43%) |
Apr 09, 2015 | 9.900 | 10.22 | 9.510 | 9.700 | 2,755,219 | -0.23(-2.32%) |
Apr 08, 2015 | 9.760 | 10.04 | 9.490 | 9.930 | 3,533,586 | +0.24(+2.48%) |
Apr 07, 2015 | 10.11 | 10.33 | 9.660 | 9.690 | 2,911,968 | -0.36(-3.58%) |
Apr 06, 2015 | 9.940 | 10.35 | 9.860 | 10.05 | 2,577,221 | +0.09(+0.90%) |
Apr 02, 2015 | 10.11 | 9.960 | 9.960 | 9.960 | 3,281,700 | -0.14(-1.39%) |
Apr 01, 2015 | 10.70 | 10.76 | 9.750 | 10.10 | 7,821,684 | -0.67(-6.22%) |
Mar 31, 2015 | 11.52 | 11.61 | 10.72 | 10.77 | 6,244,278 | -0.84(-7.24%) |
Mar 30, 2015 | 13.17 | 13.50 | 11.51 | 11.61 | 12,773,278 | +0.16(+1.44%) |
Mar 27, 2015 | 11.21 | 11.93 | 11.21 | 11.45 | 5,781,590 | +0.34(+3.02%) |
Mar 26, 2015 | 10.67 | 11.49 | 10.45 | 11.11 | 4,437,853 | +0.06(+0.54%) |
Mar 25, 2015 | 12.39 | 12.55 | 10.92 | 11.05 | 8,060,860 | -1.43(-11.46%) |
Mar 24, 2015 | 12.70 | 13.07 | 12.30 | 12.48 | 3,257,328 | -0.25(-1.96%) |
Mar 23, 2015 | 13.75 | 13.79 | 12.62 | 12.73 | 5,023,248 | -1.16(-8.35%) |
Mar 20, 2015 | 14.22 | 14.34 | 13.54 | 13.89 | 7,056,536 | -0.11(-0.79%) |
Mar 19, 2015 | 13.60 | 14.32 | 13.47 | 14.00 | 4,847,946 | +0.43(+3.17%) |
Mar 18, 2015 | 13.71 | 13.94 | 13.25 | 13.57 | 3,355,414 | -0.14(-1.02%) |
Mar 17, 2015 | 13.20 | 13.84 | 13.12 | 13.71 | 3,440,902 | +0.48(+3.63%) |
Mar 16, 2015 | 13.37 | 13.45 | 13.04 | 13.23 | 1,891,703 | -0.09(-0.68%) |
Mar 13, 2015 | 12.84 | 13.45 | 12.79 | 13.32 | 2,772,071 | +0.35(+2.70%) |
Mar 12, 2015 | 13.18 | 13.23 | 12.51 | 12.97 | 3,413,218 | -0.17(-1.29%) |
Mar 11, 2015 | 13.23 | 13.49 | 12.93 | 13.14 | 2,801,990 | -0.04(-0.27%) |
Mar 10, 2015 | 13.21 | 13.67 | 13.03 | 13.18 | 4,335,526 | -0.73(-5.28%) |
Mar 09, 2015 | 13.44 | 13.93 | 11.98 | 13.91 | 6,592,631 | +0.53(+3.96%) |
Mar 06, 2015 | 13.65 | 13.72 | 13.00 | 13.38 | 5,316,212 | -0.43(-3.11%) |
Mar 05, 2015 | 13.79 | 14.27 | 13.40 | 13.81 | 7,975,953 | +0.47(+3.52%) |
Mar 04, 2015 | 12.40 | 13.48 | 12.49 | 13.34 | 8,886,824 | +0.85(+6.81%) |
Mar 03, 2015 | 12.14 | 12.60 | 11.60 | 12.49 | 6,171,181 | +0.70(+5.94%) |
Mar 02, 2015 | 11.53 | 12.19 | 11.41 | 11.79 | 4,642,564 | +0.53(+4.71%) |
Feb 27, 2015 | 11.45 | 12.02 | 11.10 | 11.26 | 6,277,078 | -0.52(-4.41%) |
Feb 26, 2015 | 11.02 | 11.90 | 10.66 | 11.78 | 8,701,907 | +1.28(+12.19%) |
Feb 25, 2015 | 9.900 | 10.56 | 9.772 | 10.50 | 3,370,991 | +0.60(+6.06%) |
Feb 24, 2015 | 10.19 | 10.42 | 9.750 | 9.900 | 3,395,811 | -0.16(-1.59%) |
Feb 23, 2015 | 9.540 | 10.70 | 9.500 | 10.06 | 8,678,975 | +0.50(+5.23%) |
Feb 20, 2015 | 9.530 | 9.830 | 9.320 | 9.560 | 2,279,052 | +0.02(+0.21%) |
Feb 19, 2015 | 9.670 | 9.850 | 9.400 | 9.540 | 1,730,135 | -0.17(-1.75%) |
Feb 18, 2015 | 9.700 | 9.920 | 9.550 | 9.710 | 1,774,973 | +0.04(+0.41%) |
Feb 17, 2015 | 9.710 | 10.23 | 9.630 | 9.670 | 3,150,272 | +0.03(+0.31%) |
Feb 13, 2015 | 10.04 | 9.640 | 9.640 | 9.640 | 3,395,600 | -0.35(-3.50%) |
Feb 12, 2015 | 9.190 | 10.05 | 9.030 | 9.990 | 4,878,465 | +0.75(+8.12%) |
Feb 11, 2015 | 9.030 | 9.990 | 8.910 | 9.240 | 7,208,293 | +0.33(+3.70%) |
Feb 10, 2015 | 9.060 | 9.190 | 8.660 | 8.910 | 4,196,541 | +0.35(+4.09%) |
Feb 09, 2015 | 8.750 | 8.800 | 8.410 | 8.560 | 1,746,052 | -0.11(-1.27%) |
Feb 06, 2015 | 8.680 | 8.970 | 8.460 | 8.670 | 1,895,715 | -0.01(-0.12%) |
Feb 05, 2015 | 8.590 | 8.910 | 8.410 | 8.680 | 3,093,157 | +0.10(+1.17%) |
Feb 04, 2015 | 8.950 | 9.150 | 8.560 | 8.580 | 10,803,618 | -0.38(-4.24%) |
Feb 03, 2015 | 8.150 | 8.990 | 8.050 | 8.960 | 4,868,609 | +0.02(+0.17%) |
Feb 02, 2015 | 9.130 | 9.430 | 8.760 | 8.945 | 3,497,337 | -0.00(-0.06%) |
Jan 30, 2015 | 8.960 | 9.235 | 8.860 | 8.950 | 2,895,512 | -0.13(-1.43%) |
Jan 29, 2015 | 8.490 | 9.400 | 8.240 | 9.080 | 4,418,683 | +0.64(+7.58%) |
Jan 28, 2015 | 9.010 | 9.200 | 8.300 | 8.440 | 4,641,605 | -0.49(-5.49%) |
Jan 27, 2015 | 7.900 | 9.640 | 7.776 | 8.930 | 9,671,303 | +0.93(+11.62%) |
Jan 26, 2015 | 7.630 | 8.000 | 7.040 | 8.000 | 3,948,250 | +0.76(+10.50%) |
Jan 23, 2015 | 7.300 | 7.600 | 7.130 | 7.240 | 1,507,880 | -0.10(-1.36%) |
Jan 22, 2015 | 6.920 | 7.490 | 6.680 | 7.340 | 2,790,234 | +0.48(+7.00%) |
Jan 21, 2015 | 7.520 | 7.550 | 6.640 | 6.860 | 3,394,664 | -0.76(-9.97%) |
Jan 20, 2015 | 7.850 | 7.890 | 7.050 | 7.620 | 3,563,908 | -0.49(-6.04%) |
Jan 16, 2015 | 8.110 | 8.230 | 7.270 | 8.110 | 6,106,682 | +0.14(+1.76%) |
Jan 15, 2015 | 8.410 | 8.600 | 7.830 | 7.970 | 7,875,810 | -0.90(-10.15%) |
Jan 14, 2015 | 9.020 | 9.500 | 8.350 | 8.870 | 38,652,836 | +3.13(+54.53%) |
Jan 13, 2015 | 6.040 | 6.060 | 5.560 | 5.740 | 2,838,800 | -0.19(-3.20%) |
Jan 12, 2015 | 5.490 | 6.100 | 5.450 | 5.930 | 2,137,023 | +0.55(+10.22%) |
Jan 09, 2015 | 4.970 | 5.450 | 4.940 | 5.380 | 1,294,209 | +0.39(+7.82%) |
Jan 08, 2015 | 5.090 | 5.090 | 4.920 | 4.990 | 652,621 | -0.03(-0.60%) |
Jan 07, 2015 | 4.990 | 5.130 | 4.900 | 5.020 | 641,199 | +0.06(+1.21%) |
Jan 06, 2015 | 5.060 | 5.180 | 4.870 | 4.960 | 912,710 | -0.11(-2.17%) |
Jan 05, 2015 | 5.120 | 5.190 | 4.870 | 5.070 | 747,553 | -0.06(-1.17%) |
Jan 02, 2015 | 5.100 | 5.230 | 4.900 | 5.130 | 1,282,460 | +0.06(+1.18%) |
Dec 31, 2014 | 5.070 | 5.070 | 5.070 | 5.070 | 1,289,400 | +0.04(+0.80%) |
Dec 30, 2014 | 4.990 | 5.045 | 4.760 | 5.030 | 607,935 | +0.04(+0.70%) |
Dec 29, 2014 | 4.930 | 5.200 | 4.820 | 4.995 | 1,237,948 | +0.09(+1.94%) |
Dec 26, 2014 | 4.750 | 4.980 | 4.700 | 4.900 | 489,316 | +0.14(+2.94%) |
Dec 24, 2014 | 4.870 | 4.760 | 4.760 | 4.760 | 519,400 | +0.07(+1.49%) |
Dec 23, 2014 | 4.980 | 4.980 | 4.520 | 4.690 | 1,194,529 | -0.24(-4.87%) |
Dec 22, 2014 | 4.810 | 4.950 | 4.580 | 4.930 | 1,173,566 | +0.13(+2.71%) |
Dec 19, 2014 | 4.300 | 4.840 | 4.270 | 4.800 | 2,150,375 | +0.53(+12.41%) |
Dec 18, 2014 | 4.320 | 4.360 | 4.200 | 4.270 | 663,077 | +0.03(+0.71%) |
Dec 17, 2014 | 4.080 | 4.390 | 4.080 | 4.240 | 686,208 | +0.16(+3.92%) |
Dec 16, 2014 | 3.970 | 4.160 | 3.920 | 4.080 | 493,393 | +0.09(+2.26%) |
Dec 15, 2014 | 4.400 | 4.420 | 3.970 | 3.990 | 750,071 | -0.34(-7.85%) |
Dec 12, 2014 | 4.170 | 4.480 | 4.170 | 4.330 | 1,040,551 | +0.07(+1.64%) |
Dec 11, 2014 | 3.980 | 4.410 | 3.965 | 4.260 | 1,229,304 | +0.29(+7.30%) |
Dec 10, 2014 | 3.930 | 4.080 | 3.900 | 3.970 | 889,860 | +0.02(+0.51%) |
Dec 09, 2014 | 3.820 | 4.010 | 3.770 | 3.950 | 1,699,120 | +0.06(+1.54%) |
Dec 08, 2014 | 3.880 | 4.000 | 3.850 | 3.890 | 612,418 | -0.02(-0.51%) |
Dec 05, 2014 | 3.910 | 3.930 | 3.800 | 3.910 | 660,233 | +0.08(+2.09%) |
Dec 04, 2014 | 3.670 | 3.850 | 3.560 | 3.830 | 1,022,495 | +0.12(+3.23%) |
Dec 03, 2014 | 4.090 | 4.100 | 3.420 | 3.710 | 2,688,958 | -0.37(-9.07%) |
Dec 02, 2014 | 4.110 | 4.150 | 3.980 | 4.080 | 553,137 | +0.02(+0.49%) |
Dec 01, 2014 | 4.170 | 4.200 | 3.954 | 4.060 | 1,050,744 | -0.15(-3.56%) |
Nov 28, 2014 | 4.260 | 4.350 | 4.195 | 4.210 | 591,894 | -0.07(-1.64%) |
Nov 26, 2014 | 4.060 | 4.280 | 4.280 | 4.280 | 1,060,600 | +0.19(+4.65%) |
Nov 25, 2014 | 4.100 | 4.130 | 3.924 | 4.090 | 665,239 | -0.01(-0.24%) |
Nov 24, 2014 | 3.880 | 4.150 | 3.750 | 4.100 | 1,561,777 | +0.24(+6.22%) |
Nov 21, 2014 | 3.820 | 3.880 | 3.650 | 3.860 | 697,189 | +0.15(+4.04%) |
Nov 20, 2014 | 3.590 | 3.800 | 3.510 | 3.710 | 875,540 | +0.07(+1.92%) |
Nov 19, 2014 | 3.770 | 3.800 | 3.500 | 3.640 | 1,133,825 | -0.08(-2.15%) |
Nov 18, 2014 | 3.650 | 3.780 | 3.650 | 3.720 | 582,781 | +0.07(+1.92%) |
Nov 17, 2014 | 3.870 | 3.870 | 3.570 | 3.650 | 880,167 | -0.08(-2.14%) |
Nov 14, 2014 | 3.380 | 3.880 | 3.320 | 3.730 | 1,798,996 | +0.44(+13.37%) |
Nov 13, 2014 | 3.560 | 3.720 | 3.230 | 3.290 | 734,577 | -0.24(-6.80%) |
Nov 12, 2014 | 3.380 | 3.600 | 3.350 | 3.530 | 898,361 | +0.11(+3.22%) |
Nov 11, 2014 | 3.350 | 3.485 | 3.300 | 3.420 | 564,703 | +0.04(+1.18%) |
Nov 10, 2014 | 3.130 | 3.440 | 3.130 | 3.380 | 944,642 | +0.24(+7.64%) |
Nov 07, 2014 | 3.150 | 3.170 | 3.030 | 3.140 | 630,610 | -0.01(-0.32%) |
Nov 06, 2014 | 3.100 | 3.210 | 3.060 | 3.150 | 749,354 | +0.05(+1.61%) |
Nov 05, 2014 | 3.170 | 3.260 | 3.060 | 3.100 | 513,721 | -0.06(-1.90%) |
Nov 04, 2014 | 3.090 | 3.170 | 3.050 | 3.160 | 552,308 | +0.07(+2.27%) |