Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.124 | 8.612 | 8.031 | 8.190 | 93,999 | +0.13(+1.60%) |
Oct 29, 2015 | 8.518 | 8.828 | 8.030 | 8.061 | 71,614 | -0.58(-6.71%) |
Oct 28, 2015 | 8.903 | 8.922 | 8.659 | 8.640 | 9,736 | -0.07(-0.76%) |
Oct 27, 2015 | 9.176 | 9.298 | 8.687 | 8.706 | 17,324 | -0.47(-5.12%) |
Oct 26, 2015 | 9.354 | 9.410 | 8.934 | 9.176 | 15,626 | -0.08(-0.81%) |
Oct 23, 2015 | 9.110 | 9.288 | 8.780 | 9.251 | 14,237 | -0.14(-1.50%) |
Oct 22, 2015 | 9.232 | 9.749 | 9.213 | 9.392 | 17,174 | +0.14(+1.52%) |
Oct 21, 2015 | 9.185 | 9.335 | 8.876 | 9.251 | 26,596 | +0.03(+0.31%) |
Oct 20, 2015 | 9.392 | 9.580 | 8.913 | 9.223 | 25,724 | -0.15(-1.60%) |
Oct 19, 2015 | 9.298 | 9.758 | 9.232 | 9.373 | 46,046 | +0.07(+0.71%) |
Oct 16, 2015 | 8.518 | 9.796 | 8.518 | 9.307 | 56,020 | -0.11(-1.20%) |
Oct 15, 2015 | 9.617 | 9.711 | 9.176 | 9.420 | 14,489 | -0.18(-1.86%) |
Oct 14, 2015 | 9.542 | 9.908 | 8.640 | 9.598 | 41,297 | +0.09(+0.99%) |
Oct 13, 2015 | 9.533 | 9.645 | 9.392 | 9.504 | 14,041 | -0.13(-1.36%) |
Oct 12, 2015 | 9.617 | 9.824 | 9.307 | 9.636 | 66,894 | +0.14(+1.42%) |
Oct 09, 2015 | 9.364 | 9.748 | 9.326 | 9.501 | 23,481 | +0.18(+1.98%) |
Oct 08, 2015 | 9.129 | 9.345 | 9.020 | 9.317 | 39,179 | +0.27(+3.01%) |
Oct 07, 2015 | 8.659 | 9.091 | 8.650 | 9.044 | 29,297 | +0.48(+5.59%) |
Oct 06, 2015 | 8.396 | 8.640 | 8.227 | 8.565 | 65,440 | +0.25(+3.05%) |
Oct 05, 2015 | 8.453 | 8.640 | 8.265 | 8.312 | 17,648 | -0.08(-0.90%) |
Oct 02, 2015 | 8.424 | 8.424 | 8.283 | 8.387 | 4,826 | -0.10(-1.22%) |
Oct 01, 2015 | 8.415 | 8.650 | 8.321 | 8.490 | 17,361 | +0.00(+0.00%) |
Sep 30, 2015 | 8.528 | 8.687 | 8.424 | 8.490 | 28,311 | -0.08(-0.99%) |
Sep 29, 2015 | 8.387 | 8.603 | 8.005 | 8.575 | 74,681 | +0.16(+1.90%) |
Sep 28, 2015 | 8.725 | 8.800 | 8.274 | 8.415 | 19,639 | -0.28(-3.26%) |
Sep 25, 2015 | 8.744 | 9.390 | 8.687 | 8.699 | 8,920 | -0.01(-0.09%) |
Sep 24, 2015 | 8.997 | 9.134 | 8.687 | 8.706 | 18,056 | -0.46(-5.02%) |
Sep 23, 2015 | 9.270 | 9.270 | 9.026 | 9.166 | 5,421 | -0.08(-0.91%) |
Sep 22, 2015 | 9.392 | 9.861 | 9.063 | 9.251 | 12,696 | -0.11(-1.20%) |
Sep 21, 2015 | 9.457 | 9.918 | 9.232 | 9.364 | 21,482 | +0.08(+0.91%) |
Sep 18, 2015 | 9.495 | 9.842 | 9.101 | 9.279 | 29,015 | -0.08(-0.80%) |
Sep 17, 2015 | 8.631 | 9.725 | 8.354 | 9.354 | 60,515 | +0.52(+5.84%) |
Sep 16, 2015 | 7.532 | 8.875 | 7.532 | 8.838 | 96,726 | +1.15(+14.90%) |
Sep 15, 2015 | 7.701 | 7.748 | 7.438 | 7.692 | 92,862 | -0.06(-0.73%) |
Sep 14, 2015 | 7.889 | 7.889 | 7.560 | 7.748 | 20,019 | -0.22(-2.71%) |
Sep 11, 2015 | 8.359 | 8.603 | 7.701 | 7.964 | 34,759 | -0.40(-4.83%) |
Sep 10, 2015 | 8.227 | 8.697 | 8.161 | 8.368 | 21,683 | -0.13(-1.55%) |
Sep 09, 2015 | 8.546 | 8.860 | 8.227 | 8.499 | 29,857 | -0.03(-0.33%) |
Sep 08, 2015 | 8.622 | 9.270 | 8.462 | 8.528 | 17,003 | +0.06(+0.67%) |
Sep 04, 2015 | 8.453 | 8.471 | 8.471 | 8.471 | 55,794 | -0.09(-1.10%) |
Sep 03, 2015 | 8.913 | 9.063 | 8.499 | 8.565 | 12,745 | -0.33(-3.70%) |
Sep 02, 2015 | 9.176 | 10.03 | 8.669 | 8.894 | 15,568 | -0.21(-2.27%) |
Sep 01, 2015 | 10.00 | 10.09 | 8.856 | 9.101 | 11,084 | -0.07(-0.72%) |
Aug 31, 2015 | 10.10 | 10.10 | 9.138 | 9.166 | 12,084 | -0.16(-1.71%) |
Aug 28, 2015 | 8.922 | 9.889 | 8.922 | 9.326 | 10,636 | +0.32(+3.59%) |
Aug 27, 2015 | 8.687 | 9.138 | 8.612 | 9.003 | 9,777 | +0.48(+5.69%) |
Aug 26, 2015 | 9.185 | 9.298 | 8.434 | 8.518 | 69,614 | -0.67(-7.26%) |
Aug 25, 2015 | 9.767 | 10.04 | 8.913 | 9.185 | 25,169 | -0.51(-5.23%) |
Aug 24, 2015 | 10.33 | 11.01 | 9.692 | 9.692 | 12,398 | -1.16(-10.73%) |
Aug 21, 2015 | 10.80 | 11.41 | 10.73 | 10.86 | 11,121 | +0.04(+0.35%) |
Aug 20, 2015 | 10.98 | 11.32 | 10.67 | 10.82 | 7,493 | -0.36(-3.19%) |
Aug 19, 2015 | 11.93 | 11.93 | 10.82 | 11.18 | 7,273 | -0.36(-3.13%) |
Aug 18, 2015 | 11.33 | 11.57 | 11.27 | 11.54 | 6,659 | +0.11(+0.94%) |
Aug 17, 2015 | 11.36 | 12.16 | 11.31 | 11.43 | 3,688 | +0.06(+0.50%) |
Aug 14, 2015 | 10.97 | 11.46 | 10.92 | 11.37 | 4,751 | -0.08(-0.74%) |
Aug 13, 2015 | 11.24 | 11.46 | 11.18 | 11.46 | 3,739 | +0.22(+1.92%) |
Aug 12, 2015 | 11.12 | 11.24 | 10.87 | 11.24 | 5,005 | +0.15(+1.35%) |
Aug 11, 2015 | 11.00 | 11.23 | 10.82 | 11.09 | 3,188 | +0.02(+0.17%) |
Aug 10, 2015 | 11.22 | 11.22 | 10.82 | 11.07 | 4,232 | -0.14(-1.26%) |
Aug 07, 2015 | 10.96 | 11.21 | 10.85 | 11.21 | 7,749 | +0.18(+1.62%) |
Aug 06, 2015 | 10.94 | 11.21 | 10.80 | 11.04 | 10,139 | +0.16(+1.47%) |
Aug 05, 2015 | 10.90 | 11.03 | 10.81 | 10.88 | 8,593 | +0.07(+0.61%) |
Aug 04, 2015 | 10.81 | 11.01 | 10.81 | 10.81 | 19,647 | -0.08(-0.78%) |
Aug 03, 2015 | 11.12 | 11.12 | 10.85 | 10.89 | 5,120 | -0.20(-1.78%) |
Jul 31, 2015 | 11.04 | 11.36 | 10.95 | 11.09 | 7,650 | +0.23(+2.07%) |
Jul 30, 2015 | 10.98 | 11.02 | 10.80 | 10.87 | 8,000 | +0.01(+0.09%) |
Jul 29, 2015 | 10.81 | 11.44 | 10.80 | 10.86 | 28,498 | +0.00(+0.00%) |
Jul 28, 2015 | 10.80 | 11.50 | 10.76 | 10.86 | 24,703 | +0.06(+0.52%) |
Jul 27, 2015 | 10.93 | 11.23 | 10.28 | 10.80 | 39,573 | -0.32(-2.87%) |
Jul 24, 2015 | 11.47 | 11.82 | 10.92 | 11.12 | 23,281 | -0.19(-1.66%) |
Jul 23, 2015 | 11.88 | 12.57 | 11.05 | 11.31 | 13,653 | -0.48(-4.06%) |
Jul 22, 2015 | 12.26 | 12.26 | 11.79 | 11.79 | 25,597 | -0.52(-4.20%) |
Jul 21, 2015 | 12.21 | 12.60 | 12.21 | 12.30 | 13,426 | +0.08(+0.61%) |
Jul 20, 2015 | 12.34 | 12.56 | 12.22 | 12.23 | 11,922 | -0.18(-1.44%) |
Jul 17, 2015 | 12.58 | 12.61 | 12.31 | 12.41 | 10,310 | -0.18(-1.42%) |
Jul 16, 2015 | 12.75 | 12.87 | 12.37 | 12.58 | 16,836 | -0.17(-1.36%) |
Jul 15, 2015 | 12.44 | 12.76 | 12.43 | 12.76 | 6,763 | +0.19(+1.53%) |
Jul 14, 2015 | 12.49 | 12.84 | 12.30 | 12.57 | 8,057 | +0.08(+0.68%) |
Jul 13, 2015 | 12.49 | 12.49 | 12.22 | 12.48 | 19,146 | -0.01(-0.08%) |
Jul 10, 2015 | 12.46 | 12.92 | 12.45 | 12.49 | 2,672 | -0.07(-0.52%) |
Jul 09, 2015 | 12.93 | 12.93 | 12.45 | 12.56 | 4,423 | -0.17(-1.33%) |
Jul 08, 2015 | 12.77 | 12.77 | 12.49 | 12.73 | 3,838 | +0.00(+0.00%) |
Jul 07, 2015 | 12.92 | 12.92 | 12.69 | 12.73 | 3,552 | +0.05(+0.37%) |
Jul 06, 2015 | 12.35 | 12.95 | 12.35 | 12.68 | 6,467 | +0.14(+1.12%) |
Jul 02, 2015 | 12.65 | 12.54 | 12.54 | 12.54 | 20,656 | -0.22(-1.69%) |
Jul 01, 2015 | 12.90 | 12.90 | 12.73 | 12.75 | 16,252 | -0.11(-0.88%) |
Jun 30, 2015 | 12.89 | 13.05 | 12.85 | 12.87 | 3,663 | +0.02(+0.15%) |
Jun 29, 2015 | 13.03 | 13.12 | 12.82 | 12.85 | 9,309 | -0.35(-2.63%) |
Jun 26, 2015 | 12.90 | 13.20 | 12.85 | 13.20 | 10,897 | +0.36(+2.78%) |
Jun 25, 2015 | 12.81 | 13.02 | 12.79 | 12.84 | 10,350 | -0.03(-0.22%) |
Jun 24, 2015 | 12.94 | 12.99 | 12.87 | 12.87 | 11,225 | -0.14(-1.08%) |
Jun 23, 2015 | 12.97 | 13.05 | 12.84 | 13.01 | 13,809 | -0.02(-0.14%) |
Jun 22, 2015 | 12.94 | 13.05 | 12.91 | 13.03 | 16,921 | -0.01(-0.07%) |
Jun 19, 2015 | 12.84 | 13.07 | 12.81 | 13.04 | 8,994 | +0.22(+1.68%) |
Jun 18, 2015 | 12.86 | 12.90 | 12.82 | 12.82 | 10,836 | -0.05(-0.37%) |
Jun 17, 2015 | 13.05 | 13.05 | 12.87 | 12.87 | 4,850 | -0.15(-1.15%) |
Jun 16, 2015 | 12.82 | 13.17 | 12.81 | 13.02 | 19,346 | +0.01(+0.07%) |
Jun 15, 2015 | 13.20 | 13.20 | 12.83 | 13.01 | 17,311 | -0.14(-1.07%) |
Jun 12, 2015 | 13.12 | 13.36 | 13.03 | 13.15 | 7,394 | +0.09(+0.72%) |
Jun 11, 2015 | 13.20 | 13.37 | 12.87 | 13.05 | 13,113 | -0.15(-1.14%) |
Jun 10, 2015 | 13.23 | 13.41 | 13.20 | 13.20 | 6,779 | -0.01(-0.07%) |
Jun 09, 2015 | 13.29 | 13.36 | 13.17 | 13.21 | 7,273 | +0.06(+0.43%) |
Jun 08, 2015 | 13.50 | 13.50 | 13.15 | 13.16 | 9,514 | -0.31(-2.30%) |
Jun 05, 2015 | 13.39 | 13.81 | 13.19 | 13.47 | 27,648 | +0.13(+0.99%) |
Jun 04, 2015 | 13.48 | 13.53 | 13.33 | 13.34 | 6,815 | -0.28(-2.07%) |
Jun 03, 2015 | 13.60 | 13.62 | 13.38 | 13.62 | 4,556 | +0.16(+1.19%) |
Jun 02, 2015 | 13.45 | 13.61 | 13.31 | 13.46 | 13,326 | -0.14(-1.04%) |
Jun 01, 2015 | 13.51 | 13.62 | 13.36 | 13.60 | 13,558 | +0.00(+0.00%) |
May 29, 2015 | 13.43 | 13.60 | 13.35 | 13.60 | 6,501 | +0.05(+0.35%) |
May 28, 2015 | 13.31 | 13.56 | 13.31 | 13.55 | 10,336 | +0.20(+1.48%) |
May 27, 2015 | 13.45 | 13.51 | 13.34 | 13.36 | 12,382 | -0.03(-0.21%) |
May 26, 2015 | 13.35 | 13.46 | 13.18 | 13.38 | 37,297 | -0.12(-0.90%) |
May 22, 2015 | 13.34 | 13.51 | 13.51 | 13.51 | 21,827 | +0.16(+1.20%) |
May 21, 2015 | 13.55 | 13.61 | 13.24 | 13.35 | 12,820 | -0.39(-2.87%) |
May 20, 2015 | 13.62 | 13.74 | 13.52 | 13.74 | 6,865 | +0.15(+1.11%) |
May 19, 2015 | 13.76 | 13.76 | 13.41 | 13.59 | 11,014 | -0.15(-1.09%) |
May 18, 2015 | 13.70 | 13.75 | 13.50 | 13.74 | 6,501 | +0.06(+0.41%) |
May 15, 2015 | 13.55 | 13.84 | 13.49 | 13.68 | 14,907 | -0.09(-0.68%) |
May 14, 2015 | 13.69 | 13.96 | 13.66 | 13.78 | 11,955 | +0.08(+0.55%) |
May 13, 2015 | 13.76 | 13.83 | 13.61 | 13.70 | 12,440 | -0.02(-0.14%) |
May 12, 2015 | 13.76 | 13.77 | 13.38 | 13.72 | 6,704 | +0.05(+0.34%) |
May 11, 2015 | 13.82 | 13.82 | 13.44 | 13.67 | 20,437 | -0.06(-0.41%) |
May 08, 2015 | 13.66 | 13.90 | 13.40 | 13.73 | 7,593 | +0.11(+0.83%) |
May 07, 2015 | 13.62 | 13.66 | 13.56 | 13.62 | 6,745 | -0.01(-0.07%) |
May 06, 2015 | 13.82 | 13.82 | 13.58 | 13.63 | 20,970 | -0.37(-2.62%) |
May 05, 2015 | 13.96 | 14.02 | 13.65 | 13.99 | 5,679 | +0.08(+0.54%) |
May 04, 2015 | 14.02 | 14.02 | 13.81 | 13.92 | 12,380 | -0.10(-0.74%) |
May 01, 2015 | 13.92 | 14.02 | 13.78 | 14.02 | 9,906 | +0.15(+1.08%) |
Apr 30, 2015 | 13.66 | 14.02 | 13.66 | 13.87 | 11,910 | +0.24(+1.79%) |
Apr 29, 2015 | 13.66 | 13.68 | 13.62 | 13.63 | 7,310 | -0.20(-1.43%) |
Apr 28, 2015 | 13.84 | 13.84 | 13.69 | 13.82 | 6,683 | +0.21(+1.52%) |
Apr 27, 2015 | 13.45 | 13.94 | 13.43 | 13.62 | 50,712 | -0.08(-0.55%) |
Apr 24, 2015 | 13.66 | 13.69 | 13.49 | 13.69 | 13,020 | -0.02(-0.14%) |
Apr 23, 2015 | 13.72 | 13.84 | 13.58 | 13.71 | 6,988 | +0.04(+0.27%) |
Apr 22, 2015 | 13.68 | 13.91 | 13.44 | 13.67 | 4,449 | -0.20(-1.42%) |
Apr 21, 2015 | 13.62 | 13.91 | 13.45 | 13.87 | 16,497 | +0.25(+1.86%) |
Apr 20, 2015 | 13.61 | 13.71 | 13.49 | 13.62 | 18,221 | -0.01(-0.07%) |
Apr 17, 2015 | 13.46 | 13.63 | 13.42 | 13.63 | 49,803 | -0.01(-0.07%) |
Apr 16, 2015 | 13.62 | 13.81 | 13.43 | 13.64 | 24,510 | -0.09(-0.68%) |
Apr 15, 2015 | 13.44 | 13.79 | 13.41 | 13.73 | 16,009 | +0.29(+2.17%) |
Apr 14, 2015 | 13.51 | 13.61 | 13.44 | 13.44 | 23,945 | -0.17(-1.24%) |
Apr 13, 2015 | 13.60 | 13.80 | 13.48 | 13.61 | 18,737 | +0.00(+0.00%) |
Apr 10, 2015 | 13.72 | 13.76 | 13.53 | 13.61 | 11,258 | -0.11(-0.82%) |
Apr 09, 2015 | 13.85 | 13.87 | 13.51 | 13.72 | 12,318 | -0.15(-1.08%) |
Apr 08, 2015 | 13.62 | 14.08 | 13.52 | 13.87 | 30,736 | +0.25(+1.86%) |
Apr 07, 2015 | 13.55 | 13.88 | 13.39 | 13.62 | 65,733 | +0.07(+0.48%) |
Apr 06, 2015 | 13.72 | 13.84 | 13.54 | 13.55 | 121,871 | -0.16(-1.16%) |
Apr 02, 2015 | 13.76 | 13.71 | 13.71 | 13.71 | 30,558 | +0.09(+0.69%) |
Apr 01, 2015 | 13.66 | 14.07 | 13.39 | 13.62 | 9,354 | +0.08(+0.62%) |
Mar 31, 2015 | 13.68 | 13.90 | 13.51 | 13.53 | 78,951 | -0.37(-2.64%) |
Mar 30, 2015 | 14.03 | 14.14 | 13.53 | 13.90 | 113,610 | -0.01(-0.07%) |
Mar 27, 2015 | 14.01 | 14.07 | 13.87 | 13.91 | 7,034 | -0.19(-1.33%) |
Mar 26, 2015 | 13.94 | 14.10 | 13.93 | 14.10 | 9,489 | +0.23(+1.62%) |
Mar 25, 2015 | 14.17 | 14.20 | 13.85 | 13.87 | 6,550 | -0.39(-2.77%) |
Mar 24, 2015 | 14.21 | 14.27 | 14.03 | 14.27 | 13,139 | +0.06(+0.40%) |
Mar 23, 2015 | 13.99 | 14.24 | 13.72 | 14.21 | 17,917 | +0.35(+2.51%) |
Mar 20, 2015 | 13.90 | 14.20 | 13.79 | 13.86 | 17,262 | -0.14(-1.01%) |
Mar 19, 2015 | 13.92 | 14.01 | 13.79 | 14.00 | 3,279 | +0.15(+1.08%) |
Mar 18, 2015 | 14.03 | 14.09 | 13.68 | 13.85 | 9,467 | -0.32(-2.25%) |
Mar 17, 2015 | 13.82 | 14.17 | 13.45 | 14.17 | 41,199 | +0.48(+3.50%) |
Mar 16, 2015 | 13.81 | 14.24 | 13.41 | 13.69 | 29,698 | +0.03(+0.21%) |
Mar 13, 2015 | 14.01 | 14.06 | 13.55 | 13.66 | 13,102 | -0.35(-2.48%) |
Mar 12, 2015 | 14.01 | 14.26 | 13.90 | 14.01 | 8,357 | +0.01(+0.07%) |
Mar 11, 2015 | 14.13 | 14.33 | 13.77 | 14.00 | 9,412 | -0.13(-0.93%) |
Mar 10, 2015 | 14.10 | 14.25 | 13.82 | 14.13 | 12,752 | -0.21(-1.44%) |
Mar 09, 2015 | 14.09 | 14.39 | 13.99 | 14.34 | 7,017 | +0.26(+1.87%) |
Mar 06, 2015 | 14.04 | 14.20 | 13.77 | 14.08 | 22,729 | +0.23(+1.63%) |
Mar 05, 2015 | 13.85 | 13.97 | 13.77 | 13.85 | 7,920 | +0.10(+0.75%) |
Mar 04, 2015 | 13.62 | 13.97 | 13.43 | 13.75 | 13,337 | +0.29(+2.16%) |
Mar 03, 2015 | 13.43 | 13.62 | 13.38 | 13.46 | 9,683 | -0.04(-0.28%) |
Mar 02, 2015 | 14.18 | 14.53 | 13.47 | 13.50 | 29,492 | -0.69(-4.83%) |
Feb 27, 2015 | 14.53 | 14.54 | 14.13 | 14.18 | 11,521 | -0.44(-3.02%) |
Feb 26, 2015 | 13.54 | 14.68 | 13.54 | 14.62 | 19,921 | +0.93(+6.79%) |
Feb 25, 2015 | 13.83 | 14.10 | 13.69 | 13.69 | 12,555 | -0.24(-1.75%) |
Feb 24, 2015 | 13.96 | 14.01 | 13.60 | 13.94 | 16,316 | +0.16(+1.16%) |
Feb 23, 2015 | 14.17 | 14.44 | 13.59 | 13.78 | 30,468 | -0.66(-4.55%) |
Feb 20, 2015 | 14.39 | 14.67 | 14.39 | 14.44 | 11,407 | -0.06(-0.39%) |
Feb 19, 2015 | 14.70 | 14.75 | 14.43 | 14.49 | 12,191 | -0.20(-1.37%) |
Feb 18, 2015 | 14.65 | 14.75 | 14.36 | 14.69 | 18,750 | +0.06(+0.43%) |
Feb 17, 2015 | 14.65 | 14.78 | 14.44 | 14.63 | 47,204 | -0.19(-1.28%) |
Feb 13, 2015 | 14.43 | 14.82 | 14.82 | 14.82 | 14,587 | +0.48(+3.34%) |
Feb 12, 2015 | 14.73 | 15.17 | 14.22 | 14.34 | 18,640 | -0.33(-2.24%) |
Feb 11, 2015 | 14.31 | 14.67 | 14.10 | 14.67 | 22,430 | +0.25(+1.76%) |
Feb 10, 2015 | 15.04 | 15.04 | 14.24 | 14.42 | 11,814 | -0.34(-2.29%) |
Feb 09, 2015 | 15.21 | 15.51 | 14.57 | 14.75 | 23,193 | -0.67(-4.32%) |
Feb 06, 2015 | 14.98 | 15.50 | 14.98 | 15.42 | 15,951 | +0.08(+0.49%) |
Feb 05, 2015 | 15.01 | 15.35 | 14.92 | 15.35 | 8,284 | +0.24(+1.62%) |
Feb 04, 2015 | 15.14 | 15.39 | 14.81 | 15.10 | 21,289 | -0.32(-2.07%) |
Feb 03, 2015 | 14.92 | 15.67 | 14.58 | 15.42 | 18,898 | +0.50(+3.34%) |
Feb 02, 2015 | 15.40 | 15.40 | 14.66 | 14.92 | 61,010 | -0.76(-4.85%) |
Jan 30, 2015 | 15.70 | 15.96 | 15.57 | 15.68 | 8,770 | -0.19(-1.18%) |
Jan 29, 2015 | 15.97 | 15.97 | 15.68 | 15.87 | 10,543 | -0.05(-0.30%) |
Jan 28, 2015 | 15.69 | 16.07 | 15.60 | 15.92 | 23,938 | -0.02(-0.12%) |
Jan 27, 2015 | 15.82 | 16.11 | 15.82 | 15.94 | 3,949 | -0.03(-0.18%) |
Jan 26, 2015 | 15.92 | 16.10 | 15.62 | 15.97 | 27,161 | +0.05(+0.29%) |
Jan 23, 2015 | 15.92 | 16.09 | 15.89 | 15.92 | 10,823 | -0.02(-0.12%) |
Jan 22, 2015 | 15.82 | 16.06 | 15.82 | 15.94 | 10,407 | +0.09(+0.59%) |
Jan 21, 2015 | 16.16 | 16.25 | 15.82 | 15.84 | 13,678 | -0.23(-1.46%) |
Jan 20, 2015 | 16.43 | 16.86 | 15.92 | 16.08 | 30,106 | +0.02(+0.15%) |
Jan 16, 2015 | 15.97 | 16.15 | 15.75 | 16.06 | 19,016 | +0.09(+0.56%) |
Jan 15, 2015 | 16.22 | 16.22 | 15.85 | 15.97 | 18,539 | -0.25(-1.56%) |
Jan 14, 2015 | 15.87 | 16.22 | 15.73 | 16.22 | 21,132 | +0.11(+0.70%) |
Jan 13, 2015 | 16.38 | 16.71 | 15.87 | 16.11 | 47,022 | -0.27(-1.66%) |
Jan 12, 2015 | 16.72 | 17.35 | 16.02 | 16.38 | 52,287 | +0.16(+0.98%) |
Jan 09, 2015 | 15.68 | 16.49 | 15.63 | 16.22 | 51,760 | +0.27(+1.71%) |
Jan 08, 2015 | 15.78 | 16.12 | 15.64 | 15.95 | 20,494 | -0.02(-0.12%) |
Jan 07, 2015 | 16.29 | 16.38 | 15.72 | 15.97 | 43,752 | -0.28(-1.73%) |
Jan 06, 2015 | 16.78 | 16.78 | 16.01 | 16.25 | 48,820 | -0.36(-2.15%) |
Jan 05, 2015 | 16.62 | 17.37 | 16.35 | 16.60 | 41,075 | +0.01(+0.06%) |
Jan 02, 2015 | 16.79 | 17.28 | 15.90 | 16.60 | 24,223 | +0.06(+0.34%) |
Dec 31, 2014 | 16.62 | 16.54 | 16.54 | 16.54 | 40,354 | +0.24(+1.50%) |
Dec 30, 2014 | 15.96 | 16.88 | 15.70 | 16.29 | 9,290 | +0.33(+2.06%) |
Dec 29, 2014 | 15.70 | 15.97 | 15.53 | 15.97 | 15,040 | +0.07(+0.41%) |
Dec 26, 2014 | 15.90 | 15.99 | 15.50 | 15.90 | 14,784 | -0.14(-0.88%) |
Dec 24, 2014 | 15.73 | 16.04 | 16.04 | 16.04 | 9,157 | +0.14(+0.89%) |
Dec 23, 2014 | 16.29 | 16.29 | 15.59 | 15.90 | 18,648 | -0.06(-0.35%) |
Dec 22, 2014 | 15.41 | 16.15 | 15.36 | 15.96 | 26,697 | +0.52(+3.35%) |
Dec 19, 2014 | 15.31 | 15.86 | 15.21 | 15.44 | 18,103 | +0.13(+0.86%) |
Dec 18, 2014 | 15.90 | 15.90 | 14.88 | 15.31 | 24,002 | -0.54(-3.44%) |
Dec 17, 2014 | 16.59 | 16.76 | 15.79 | 15.85 | 17,327 | -0.77(-4.63%) |
Dec 16, 2014 | 16.44 | 16.87 | 16.44 | 16.62 | 12,972 | +0.20(+1.20%) |
Dec 15, 2014 | 16.54 | 17.60 | 16.01 | 16.43 | 48,283 | +0.08(+0.52%) |
Dec 12, 2014 | 16.37 | 17.01 | 15.97 | 16.34 | 31,843 | -0.25(-1.53%) |
Dec 11, 2014 | 16.75 | 17.24 | 16.34 | 16.60 | 22,035 | +0.02(+0.11%) |
Dec 10, 2014 | 17.31 | 17.44 | 16.48 | 16.58 | 14,572 | -0.68(-3.92%) |
Dec 09, 2014 | 17.29 | 17.63 | 16.82 | 17.25 | 28,859 | -0.12(-0.70%) |
Dec 08, 2014 | 17.28 | 17.53 | 17.08 | 17.37 | 37,311 | +0.09(+0.54%) |
Dec 05, 2014 | 17.19 | 17.54 | 16.96 | 17.28 | 12,199 | +0.26(+1.55%) |
Dec 04, 2014 | 16.44 | 17.11 | 16.37 | 17.02 | 9,547 | +0.68(+4.14%) |
Dec 03, 2014 | 16.54 | 16.75 | 16.24 | 16.34 | 21,144 | -0.02(-0.11%) |
Dec 02, 2014 | 16.33 | 16.65 | 16.08 | 16.36 | 22,772 | +0.08(+0.46%) |
Dec 01, 2014 | 16.27 | 16.46 | 16.07 | 16.29 | 118,216 | +0.18(+1.11%) |
Nov 28, 2014 | 16.06 | 16.58 | 15.84 | 16.11 | 16,572 | +0.07(+0.41%) |
Nov 26, 2014 | 15.91 | 16.04 | 16.04 | 16.04 | 19,804 | +0.13(+0.83%) |
Nov 25, 2014 | 15.26 | 15.91 | 14.99 | 15.91 | 10,700 | +0.66(+4.31%) |
Nov 24, 2014 | 14.90 | 15.33 | 14.89 | 15.25 | 26,546 | +0.39(+2.59%) |
Nov 21, 2014 | 14.83 | 15.07 | 14.69 | 14.87 | 8,685 | -0.13(-0.88%) |
Nov 20, 2014 | 14.65 | 15.07 | 14.65 | 15.00 | 7,782 | +0.48(+3.30%) |
Nov 19, 2014 | 14.74 | 14.83 | 14.52 | 14.52 | 4,893 | -0.22(-1.50%) |
Nov 18, 2014 | 14.74 | 14.74 | 14.52 | 14.74 | 7,997 | +0.05(+0.31%) |
Nov 17, 2014 | 14.37 | 14.74 | 14.28 | 14.69 | 9,904 | +0.33(+2.31%) |
Nov 14, 2014 | 14.11 | 14.83 | 14.10 | 14.36 | 11,449 | -0.24(-1.64%) |
Nov 13, 2014 | 14.73 | 14.83 | 14.46 | 14.60 | 7,108 | -0.23(-1.55%) |
Nov 12, 2014 | 14.71 | 15.02 | 14.52 | 14.83 | 5,957 | -0.01(-0.06%) |
Nov 11, 2014 | 14.85 | 14.89 | 14.57 | 14.84 | 11,507 | +0.15(+1.00%) |
Nov 10, 2014 | 14.69 | 14.97 | 14.68 | 14.69 | 9,953 | +0.27(+1.85%) |
Nov 07, 2014 | 14.46 | 14.69 | 14.01 | 14.43 | 6,496 | -0.13(-0.92%) |
Nov 06, 2014 | 14.69 | 14.87 | 14.55 | 14.56 | 13,798 | -0.23(-1.53%) |
Nov 05, 2014 | 14.56 | 14.90 | 14.35 | 14.79 | 11,362 | +0.28(+1.90%) |
Nov 04, 2014 | 14.68 | 14.87 | 14.37 | 14.51 | 13,550 | -0.39(-2.60%) |