Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.217 | 4.267 | 3.989 | 4.174 | 44,078 | +0.01(+0.16%) |
Nov 27, 2015 | 4.173 | 4.265 | 4.168 | 4.168 | 11,312 | -0.04(-0.94%) |
Nov 25, 2015 | 4.173 | 4.207 | 4.207 | 4.207 | 19,729 | +0.00(+0.02%) |
Nov 24, 2015 | 4.383 | 4.383 | 4.187 | 4.206 | 8,795 | -0.11(-2.51%) |
Nov 23, 2015 | 4.452 | 4.452 | 4.231 | 4.315 | 22,322 | -0.16(-3.58%) |
Nov 20, 2015 | 4.639 | 4.644 | 4.393 | 4.475 | 22,111 | -0.27(-5.65%) |
Nov 19, 2015 | 4.275 | 4.797 | 4.255 | 4.742 | 58,868 | +0.49(+11.44%) |
Nov 18, 2015 | 4.270 | 4.285 | 4.206 | 4.255 | 7,028 | +0.02(+0.58%) |
Nov 17, 2015 | 4.270 | 4.270 | 4.231 | 4.231 | 1,937 | -0.02(-0.46%) |
Nov 16, 2015 | 4.255 | 4.280 | 4.229 | 4.251 | 7,652 | +0.05(+1.17%) |
Nov 13, 2015 | 4.221 | 4.285 | 4.186 | 4.201 | 9,742 | -0.05(-1.27%) |
Nov 12, 2015 | 4.177 | 4.280 | 4.177 | 4.255 | 7,720 | -0.01(-0.27%) |
Nov 11, 2015 | 4.285 | 4.285 | 4.226 | 4.267 | 20,206 | -0.02(-0.42%) |
Nov 10, 2015 | 4.359 | 4.359 | 4.285 | 4.285 | 6,661 | +0.07(+1.75%) |
Nov 09, 2015 | 4.472 | 4.472 | 4.024 | 4.211 | 37,214 | -0.24(-5.31%) |
Nov 06, 2015 | 4.984 | 4.984 | 4.315 | 4.447 | 15,930 | -0.57(-11.37%) |
Nov 05, 2015 | 5.161 | 5.161 | 4.733 | 5.018 | 9,752 | -0.06(-1.16%) |
Nov 04, 2015 | 5.048 | 5.278 | 5.048 | 5.077 | 5,514 | +0.10(+1.98%) |
Nov 03, 2015 | 4.870 | 5.018 | 4.870 | 4.979 | 5,423 | +0.03(+0.70%) |
Nov 02, 2015 | 5.002 | 5.002 | 4.925 | 4.944 | 5,419 | -0.07(-1.37%) |
Oct 30, 2015 | 4.679 | 5.116 | 4.634 | 5.013 | 16,253 | +0.35(+7.60%) |
Oct 29, 2015 | 4.635 | 4.659 | 4.516 | 4.659 | 6,313 | +0.12(+2.71%) |
Oct 28, 2015 | 4.575 | 4.684 | 4.536 | 4.536 | 33,703 | -0.10(-2.16%) |
Oct 27, 2015 | 4.783 | 4.934 | 4.636 | 4.636 | 20,265 | -0.22(-4.52%) |
Oct 26, 2015 | 4.949 | 5.071 | 4.783 | 4.856 | 29,514 | -0.09(-1.87%) |
Oct 23, 2015 | 4.905 | 4.978 | 4.900 | 4.949 | 8,005 | +0.05(+1.00%) |
Oct 22, 2015 | 4.932 | 4.988 | 4.900 | 4.900 | 4,751 | +0.00(+0.10%) |
Oct 21, 2015 | 5.051 | 5.227 | 4.895 | 4.895 | 8,575 | +0.00(+0.10%) |
Oct 20, 2015 | 4.856 | 5.100 | 4.856 | 4.890 | 39,233 | +0.00(+0.10%) |
Oct 19, 2015 | 4.833 | 5.056 | 4.758 | 4.885 | 14,947 | +0.12(+2.46%) |
Oct 16, 2015 | 4.836 | 5.051 | 4.765 | 4.768 | 28,416 | -0.10(-2.01%) |
Oct 15, 2015 | 5.007 | 5.124 | 4.831 | 4.866 | 17,988 | -0.17(-3.39%) |
Oct 14, 2015 | 5.065 | 5.124 | 5.036 | 5.036 | 1,522 | -0.09(-1.71%) |
Oct 13, 2015 | 5.124 | 5.124 | 5.057 | 5.124 | 13,872 | -0.20(-3.67%) |
Oct 12, 2015 | 5.212 | 5.349 | 5.037 | 5.320 | 5,040 | +0.15(+2.98%) |
Oct 09, 2015 | 5.202 | 5.207 | 4.900 | 5.166 | 3,032 | -0.03(-0.61%) |
Oct 08, 2015 | 5.027 | 5.198 | 5.012 | 5.198 | 5,925 | -0.01(-0.10%) |
Oct 07, 2015 | 5.207 | 5.344 | 5.134 | 5.203 | 7,542 | +0.13(+2.60%) |
Oct 06, 2015 | 4.807 | 5.199 | 4.773 | 5.071 | 109,323 | +0.14(+2.77%) |
Oct 05, 2015 | 4.651 | 5.051 | 4.651 | 4.934 | 19,580 | +0.26(+5.53%) |
Oct 02, 2015 | 4.631 | 4.680 | 4.553 | 4.675 | 23,389 | -0.10(-2.04%) |
Oct 01, 2015 | 4.812 | 4.875 | 4.763 | 4.773 | 14,236 | -0.04(-0.81%) |
Sep 30, 2015 | 5.368 | 5.368 | 4.811 | 4.812 | 17,736 | -0.57(-10.53%) |
Sep 29, 2015 | 5.735 | 5.735 | 5.378 | 5.378 | 20,404 | -0.19(-3.33%) |
Sep 28, 2015 | 5.568 | 5.754 | 5.564 | 5.564 | 3,673 | -0.13(-2.25%) |
Sep 25, 2015 | 5.774 | 5.847 | 5.580 | 5.691 | 11,189 | +0.11(+1.91%) |
Sep 24, 2015 | 5.774 | 6.060 | 5.451 | 5.585 | 154,771 | -0.03(-0.46%) |
Sep 23, 2015 | 5.609 | 5.645 | 5.609 | 5.610 | 3,746 | -0.02(-0.32%) |
Sep 22, 2015 | 5.677 | 5.813 | 5.410 | 5.628 | 96,900 | -0.05(-0.85%) |
Sep 21, 2015 | 5.672 | 5.677 | 5.526 | 5.677 | 3,287 | -0.00(-0.09%) |
Sep 18, 2015 | 5.822 | 5.910 | 5.483 | 5.682 | 25,105 | -0.14(-2.42%) |
Sep 17, 2015 | 5.779 | 5.822 | 5.488 | 5.822 | 48,524 | +0.11(+1.87%) |
Sep 16, 2015 | 5.702 | 5.767 | 5.701 | 5.716 | 6,471 | -0.11(-1.92%) |
Sep 14, 2015 | 5.735 | 5.924 | 5.735 | 5.827 | 193 | -0.03(-0.48%) |
Sep 11, 2015 | 5.885 | 5.885 | 5.855 | 5.855 | 1,011 | -0.03(-0.51%) |
Sep 10, 2015 | 5.956 | 6.065 | 5.852 | 5.885 | 3,670 | +0.03(+0.58%) |
Sep 09, 2015 | 5.779 | 5.900 | 5.779 | 5.852 | 7,697 | -0.15(-2.55%) |
Sep 08, 2015 | 6.094 | 6.157 | 5.919 | 6.004 | 37,217 | -0.21(-3.32%) |
Sep 04, 2015 | 5.997 | 6.211 | 6.211 | 6.211 | 5,358 | -0.00(-0.08%) |
Sep 03, 2015 | 5.895 | 6.220 | 5.822 | 6.215 | 10,047 | +0.40(+6.84%) |
Sep 02, 2015 | 5.822 | 5.953 | 5.701 | 5.818 | 42,629 | -0.03(-0.50%) |
Sep 01, 2015 | 5.672 | 5.973 | 5.672 | 5.847 | 29,097 | +0.03(+0.50%) |
Aug 31, 2015 | 5.672 | 6.060 | 5.609 | 5.818 | 16,793 | +0.01(+0.15%) |
Aug 28, 2015 | 5.633 | 6.016 | 5.531 | 5.809 | 46,906 | +0.30(+5.38%) |
Aug 27, 2015 | 5.090 | 5.604 | 4.808 | 5.512 | 63,874 | +0.32(+6.24%) |
Aug 26, 2015 | 5.043 | 5.188 | 4.773 | 5.188 | 49,856 | +0.32(+6.54%) |
Aug 25, 2015 | 4.344 | 4.875 | 4.344 | 4.870 | 44,970 | +0.69(+16.65%) |
Aug 24, 2015 | 4.334 | 4.387 | 3.571 | 4.175 | 26,861 | -0.43(-9.42%) |
Aug 21, 2015 | 4.537 | 4.609 | 4.440 | 4.609 | 33,495 | -0.24(-4.98%) |
Aug 20, 2015 | 5.159 | 5.159 | 4.831 | 4.850 | 27,866 | -0.14(-2.90%) |
Aug 19, 2015 | 5.343 | 5.343 | 4.923 | 4.995 | 70,342 | -0.42(-7.75%) |
Aug 18, 2015 | 5.652 | 5.652 | 5.357 | 5.415 | 13,109 | -0.24(-4.18%) |
Aug 17, 2015 | 5.734 | 5.820 | 5.652 | 5.652 | 25,241 | -0.15(-2.66%) |
Aug 14, 2015 | 5.796 | 5.806 | 5.796 | 5.806 | 1,680 | -0.07(-1.15%) |
Aug 13, 2015 | 5.792 | 5.917 | 5.792 | 5.874 | 11,456 | +0.05(+0.91%) |
Aug 12, 2015 | 5.748 | 5.835 | 5.734 | 5.820 | 13,124 | -0.01(-0.17%) |
Aug 11, 2015 | 5.705 | 5.830 | 5.705 | 5.830 | 17,156 | +0.10(+1.68%) |
Aug 10, 2015 | 5.787 | 5.792 | 5.734 | 5.734 | 12,071 | -0.01(-0.17%) |
Aug 07, 2015 | 5.758 | 5.758 | 5.696 | 5.743 | 7,013 | +0.01(+0.17%) |
Aug 06, 2015 | 5.724 | 5.801 | 5.700 | 5.734 | 16,474 | -0.08(-1.33%) |
Aug 05, 2015 | 5.801 | 5.926 | 5.801 | 5.811 | 7,968 | -0.03(-0.58%) |
Aug 04, 2015 | 5.989 | 5.989 | 5.845 | 5.845 | 17,058 | -0.11(-1.78%) |
Aug 03, 2015 | 5.970 | 6.009 | 5.951 | 5.951 | 6,800 | -0.05(-0.88%) |
Jul 31, 2015 | 6.004 | 6.052 | 6.004 | 6.004 | 29,030 | -0.02(-0.32%) |
Jul 30, 2015 | 6.028 | 6.105 | 5.985 | 6.023 | 15,181 | +0.08(+1.38%) |
Jul 29, 2015 | 5.878 | 6.062 | 5.878 | 5.941 | 8,082 | -0.15(-2.52%) |
Jul 28, 2015 | 5.845 | 6.119 | 5.845 | 6.095 | 16,749 | +0.26(+4.39%) |
Jul 27, 2015 | 5.793 | 5.980 | 5.793 | 5.838 | 15,894 | +0.03(+0.54%) |
Jul 24, 2015 | 5.884 | 5.884 | 5.781 | 5.807 | 9,446 | -0.17(-2.81%) |
Jul 23, 2015 | 5.946 | 6.100 | 5.817 | 5.975 | 29,501 | +0.16(+2.81%) |
Jul 22, 2015 | 5.773 | 6.081 | 5.773 | 5.812 | 48,208 | +0.02(+0.42%) |
Jul 21, 2015 | 6.013 | 6.027 | 5.783 | 5.788 | 50,836 | -0.23(-3.83%) |
Jul 20, 2015 | 6.042 | 6.143 | 6.018 | 6.018 | 7,174 | -0.09(-1.42%) |
Jul 17, 2015 | 6.009 | 6.143 | 6.009 | 6.105 | 24,203 | +0.03(+0.55%) |
Jul 16, 2015 | 5.956 | 6.138 | 5.956 | 6.071 | 30,443 | +0.11(+1.85%) |
Jul 15, 2015 | 6.182 | 6.182 | 5.956 | 5.961 | 29,335 | -0.13(-2.13%) |
Jul 14, 2015 | 6.095 | 6.239 | 5.956 | 6.090 | 18,442 | -0.06(-0.94%) |
Jul 13, 2015 | 6.167 | 6.230 | 6.056 | 6.148 | 19,564 | -0.06(-1.01%) |
Jul 10, 2015 | 6.292 | 6.292 | 6.206 | 6.210 | 11,961 | -0.03(-0.46%) |
Jul 09, 2015 | 6.162 | 6.292 | 6.162 | 6.239 | 21,480 | +0.13(+2.12%) |
Jul 08, 2015 | 6.244 | 6.244 | 5.961 | 6.110 | 18,484 | +0.00(+0.00%) |
Jul 07, 2015 | 6.076 | 6.181 | 6.009 | 6.110 | 43,376 | -0.13(-2.11%) |
Jul 06, 2015 | 6.523 | 6.532 | 6.209 | 6.241 | 34,030 | -0.42(-6.25%) |
Jul 02, 2015 | 6.614 | 6.657 | 6.657 | 6.657 | 14,365 | -0.06(-0.86%) |
Jul 01, 2015 | 6.724 | 6.827 | 6.604 | 6.715 | 14,482 | -0.01(-0.14%) |
Jun 30, 2015 | 7.032 | 7.032 | 6.604 | 6.724 | 42,143 | +0.03(+0.43%) |
Jun 29, 2015 | 7.051 | 7.109 | 6.695 | 6.695 | 41,500 | -0.49(-6.88%) |
Jun 26, 2015 | 7.416 | 7.416 | 7.185 | 7.190 | 19,991 | -0.06(-0.81%) |
Jun 25, 2015 | 7.297 | 7.301 | 7.187 | 7.249 | 10,039 | -0.04(-0.59%) |
Jun 24, 2015 | 7.258 | 7.301 | 7.206 | 7.292 | 10,422 | +0.09(+1.21%) |
Jun 23, 2015 | 7.048 | 7.282 | 7.048 | 7.205 | 23,194 | +0.16(+2.22%) |
Jun 22, 2015 | 7.468 | 7.468 | 6.934 | 7.048 | 69,213 | -0.58(-7.58%) |
Jun 19, 2015 | 8.166 | 8.166 | 7.402 | 7.626 | 29,307 | -0.62(-7.55%) |
Jun 18, 2015 | 8.256 | 8.295 | 8.142 | 8.248 | 7,618 | -0.08(-0.96%) |
Jun 17, 2015 | 8.285 | 8.328 | 8.223 | 8.328 | 17,058 | +0.16(+1.99%) |
Jun 16, 2015 | 8.223 | 8.314 | 8.089 | 8.166 | 18,137 | -0.11(-1.33%) |
Jun 15, 2015 | 8.377 | 8.419 | 8.142 | 8.275 | 14,828 | -0.20(-2.37%) |
Jun 12, 2015 | 8.567 | 8.595 | 8.371 | 8.476 | 25,184 | -0.11(-1.28%) |
Jun 11, 2015 | 8.710 | 8.710 | 8.586 | 8.586 | 7,067 | -0.12(-1.43%) |
Jun 10, 2015 | 8.739 | 8.781 | 8.710 | 8.710 | 9,689 | -0.03(-0.38%) |
Jun 09, 2015 | 8.710 | 8.777 | 8.710 | 8.744 | 3,913 | -0.03(-0.38%) |
Jun 08, 2015 | 8.777 | 8.786 | 8.777 | 8.777 | 26,132 | -0.00(-0.03%) |
Jun 05, 2015 | 8.729 | 8.786 | 8.710 | 8.780 | 5,348 | -0.03(-0.35%) |
Jun 04, 2015 | 8.739 | 8.858 | 8.739 | 8.810 | 10,512 | +0.07(+0.82%) |
Jun 03, 2015 | 8.715 | 8.863 | 8.715 | 8.739 | 5,882 | -0.10(-1.08%) |
Jun 02, 2015 | 8.829 | 8.868 | 8.739 | 8.834 | 4,370 | +0.01(+0.11%) |
Jun 01, 2015 | 8.882 | 8.882 | 8.710 | 8.825 | 7,396 | -0.10(-1.12%) |
May 29, 2015 | 8.887 | 8.997 | 8.887 | 8.924 | 11,693 | -0.12(-1.38%) |
May 28, 2015 | 8.934 | 9.049 | 8.810 | 9.049 | 2,339 | -0.02(-0.23%) |
May 27, 2015 | 9.117 | 9.117 | 9.012 | 9.070 | 11,938 | +0.02(+0.21%) |
May 26, 2015 | 8.903 | 9.051 | 8.713 | 9.051 | 10,999 | +0.06(+0.69%) |
May 22, 2015 | 8.965 | 8.989 | 8.989 | 8.989 | 7,771 | +0.37(+4.31%) |
May 21, 2015 | 8.879 | 8.879 | 8.541 | 8.617 | 29,750 | -0.31(-3.47%) |
May 20, 2015 | 9.051 | 9.141 | 8.855 | 8.927 | 9,454 | -0.21(-2.34%) |
May 19, 2015 | 8.974 | 9.184 | 8.974 | 9.141 | 6,986 | +0.13(+1.43%) |
May 18, 2015 | 9.055 | 9.162 | 8.962 | 9.012 | 7,725 | -0.18(-1.92%) |
May 15, 2015 | 8.855 | 9.189 | 8.855 | 9.189 | 4,217 | +0.31(+3.49%) |
May 14, 2015 | 9.284 | 9.284 | 8.879 | 8.879 | 6,691 | -0.32(-3.52%) |
May 13, 2015 | 8.984 | 9.255 | 8.984 | 9.203 | 9,201 | +0.21(+2.36%) |
May 12, 2015 | 8.822 | 8.991 | 8.822 | 8.991 | 3,205 | +0.06(+0.72%) |
May 11, 2015 | 9.108 | 9.141 | 8.845 | 8.927 | 4,644 | -0.18(-1.99%) |
May 08, 2015 | 9.328 | 9.379 | 8.698 | 9.108 | 24,199 | -0.23(-2.50%) |
May 07, 2015 | 9.498 | 9.498 | 9.322 | 9.341 | 5,860 | -0.00(-0.05%) |
May 06, 2015 | 9.522 | 9.522 | 9.346 | 9.346 | 5,543 | -0.11(-1.12%) |
May 05, 2015 | 9.308 | 9.569 | 9.299 | 9.452 | 8,821 | +0.15(+1.60%) |
May 04, 2015 | 9.527 | 9.788 | 9.246 | 9.303 | 13,341 | -0.24(-2.54%) |
May 01, 2015 | 9.993 | 10.28 | 9.546 | 9.546 | 12,508 | -0.33(-3.37%) |
Apr 30, 2015 | 10.32 | 10.32 | 9.522 | 9.879 | 20,750 | -0.29(-2.86%) |
Apr 29, 2015 | 10.16 | 10.35 | 10.15 | 10.17 | 10,880 | -0.01(-0.09%) |
Apr 28, 2015 | 10.21 | 10.28 | 10.17 | 10.18 | 4,356 | +0.01(+0.13%) |
Apr 27, 2015 | 10.39 | 10.39 | 10.14 | 10.17 | 7,989 | -0.26(-2.46%) |
Apr 24, 2015 | 10.41 | 10.42 | 10.09 | 10.42 | 5,154 | +0.22(+2.19%) |
Apr 23, 2015 | 10.13 | 10.41 | 10.09 | 10.20 | 8,255 | +0.08(+0.77%) |
Apr 22, 2015 | 10.23 | 10.23 | 10.09 | 10.12 | 11,111 | +0.03(+0.26%) |
Apr 21, 2015 | 10.18 | 10.26 | 10.09 | 10.09 | 8,025 | -0.09(-0.88%) |
Apr 20, 2015 | 10.20 | 10.44 | 10.18 | 10.18 | 9,627 | -0.02(-0.19%) |
Apr 17, 2015 | 10.10 | 10.40 | 9.971 | 10.20 | 8,698 | +0.00(+0.00%) |
Apr 16, 2015 | 10.16 | 10.42 | 10.10 | 10.20 | 8,354 | -0.07(-0.72%) |
Apr 15, 2015 | 10.45 | 10.45 | 10.23 | 10.28 | 21,234 | -0.14(-1.33%) |
Apr 14, 2015 | 10.46 | 10.46 | 10.23 | 10.42 | 8,925 | -0.05(-0.45%) |
Apr 13, 2015 | 10.66 | 10.67 | 10.46 | 10.46 | 13,243 | -0.12(-1.12%) |
Apr 10, 2015 | 10.26 | 10.71 | 10.26 | 10.58 | 7,540 | +0.50(+4.99%) |
Apr 09, 2015 | 10.38 | 10.44 | 10.08 | 10.08 | 10,281 | -0.32(-3.10%) |
Apr 08, 2015 | 10.03 | 10.44 | 10.03 | 10.40 | 8,008 | +0.28(+2.72%) |
Apr 07, 2015 | 9.947 | 10.22 | 9.848 | 10.13 | 7,405 | +0.14(+1.43%) |
Apr 06, 2015 | 9.852 | 10.07 | 9.805 | 9.985 | 10,314 | +0.25(+2.58%) |
Apr 02, 2015 | 9.739 | 9.734 | 9.734 | 9.734 | 5,481 | +0.20(+2.14%) |
Apr 01, 2015 | 9.772 | 9.961 | 9.515 | 9.530 | 9,920 | -0.45(-4.47%) |
Mar 31, 2015 | 10.67 | 10.67 | 9.943 | 9.976 | 17,528 | -0.53(-5.06%) |
Mar 30, 2015 | 10.96 | 10.96 | 10.44 | 10.51 | 21,601 | +0.27(+2.59%) |
Mar 27, 2015 | 10.08 | 10.42 | 9.919 | 10.24 | 14,086 | +0.60(+6.22%) |
Mar 26, 2015 | 9.765 | 9.831 | 9.482 | 9.642 | 9,619 | -0.04(-0.44%) |
Mar 25, 2015 | 9.487 | 9.708 | 9.453 | 9.685 | 4,379 | +0.20(+2.13%) |
Mar 24, 2015 | 9.589 | 9.600 | 9.285 | 9.482 | 13,906 | -0.00(-0.05%) |
Mar 23, 2015 | 9.214 | 9.544 | 8.955 | 9.487 | 13,066 | +0.44(+4.84%) |
Mar 20, 2015 | 8.659 | 9.059 | 8.659 | 9.049 | 21,485 | +0.53(+6.21%) |
Mar 19, 2015 | 8.438 | 8.584 | 8.424 | 8.520 | 56,325 | +0.04(+0.47%) |
Mar 18, 2015 | 9.238 | 9.294 | 8.198 | 8.480 | 88,406 | -0.92(-9.81%) |
Mar 17, 2015 | 9.925 | 10.01 | 9.299 | 9.402 | 34,116 | -0.54(-5.40%) |
Mar 16, 2015 | 10.71 | 10.71 | 9.939 | 9.939 | 29,437 | -0.77(-7.17%) |
Mar 13, 2015 | 11.01 | 11.01 | 10.71 | 10.71 | 20,999 | -0.18(-1.64%) |
Mar 12, 2015 | 11.21 | 11.21 | 10.82 | 10.88 | 18,415 | -0.29(-2.61%) |
Mar 11, 2015 | 11.50 | 11.54 | 11.17 | 11.18 | 4,687 | -0.32(-2.74%) |
Mar 10, 2015 | 11.52 | 11.55 | 11.49 | 11.49 | 12,684 | -0.06(-0.49%) |
Mar 09, 2015 | 11.49 | 11.56 | 11.49 | 11.55 | 9,830 | +0.02(+0.16%) |
Mar 06, 2015 | 11.71 | 11.76 | 11.49 | 11.53 | 16,740 | +0.02(+0.21%) |
Mar 05, 2015 | 11.51 | 11.72 | 11.50 | 11.51 | 16,521 | +0.01(+0.05%) |
Mar 04, 2015 | 11.93 | 11.72 | 11.50 | 11.50 | 17,658 | -0.22(-1.84%) |
Mar 03, 2015 | 11.82 | 11.87 | 11.54 | 11.72 | 24,365 | -0.02(-0.14%) |
Mar 02, 2015 | 11.78 | 11.84 | 11.73 | 11.73 | 11,643 | -0.01(-0.10%) |
Feb 27, 2015 | 11.63 | 11.95 | 11.63 | 11.74 | 16,784 | -0.08(-0.71%) |
Feb 26, 2015 | 11.83 | 11.95 | 11.61 | 11.83 | 18,740 | -0.25(-2.06%) |
Feb 25, 2015 | 12.11 | 12.11 | 11.87 | 12.08 | 10,810 | -0.01(-0.08%) |
Feb 24, 2015 | 11.84 | 12.13 | 11.84 | 12.09 | 7,988 | +0.42(+3.58%) |
Feb 23, 2015 | 12.15 | 12.15 | 11.51 | 11.67 | 17,014 | -0.48(-3.94%) |
Feb 20, 2015 | 12.25 | 12.26 | 12.15 | 12.15 | 25,071 | -0.05(-0.42%) |
Feb 19, 2015 | 11.80 | 12.35 | 11.73 | 12.20 | 16,057 | +0.12(+1.01%) |
Feb 18, 2015 | 11.66 | 12.35 | 11.66 | 12.08 | 32,982 | +0.37(+3.12%) |
Feb 17, 2015 | 11.28 | 11.79 | 11.28 | 11.71 | 17,332 | +0.45(+3.96%) |
Feb 13, 2015 | 11.52 | 11.27 | 11.27 | 11.27 | 16,624 | -0.30(-2.64%) |
Feb 12, 2015 | 11.54 | 11.68 | 11.54 | 11.57 | 10,492 | +0.10(+0.90%) |
Feb 11, 2015 | 11.08 | 11.47 | 11.05 | 11.47 | 13,745 | +0.32(+2.86%) |
Feb 10, 2015 | 11.04 | 11.33 | 11.04 | 11.15 | 10,609 | +0.10(+0.89%) |
Feb 09, 2015 | 11.23 | 11.27 | 10.79 | 11.05 | 8,455 | +0.00(+0.04%) |
Feb 06, 2015 | 11.54 | 11.54 | 11.04 | 11.04 | 9,267 | -0.13(-1.18%) |
Feb 05, 2015 | 11.54 | 11.54 | 11.17 | 11.18 | 4,446 | +0.03(+0.29%) |
Feb 04, 2015 | 11.74 | 11.74 | 11.13 | 11.14 | 17,590 | -0.38(-3.30%) |
Feb 03, 2015 | 11.26 | 11.67 | 11.26 | 11.52 | 12,462 | +0.46(+4.11%) |
Feb 02, 2015 | 10.87 | 11.39 | 10.87 | 11.07 | 12,095 | +0.17(+1.55%) |
Jan 30, 2015 | 11.92 | 11.92 | 10.90 | 10.90 | 11,134 | -0.90(-7.60%) |
Jan 29, 2015 | 11.92 | 11.92 | 11.57 | 11.80 | 4,629 | +0.00(+0.01%) |
Jan 28, 2015 | 11.65 | 11.79 | 11.28 | 11.79 | 5,954 | +0.50(+4.42%) |
Jan 27, 2015 | 10.93 | 11.37 | 10.93 | 11.30 | 12,139 | +0.27(+2.41%) |
Jan 26, 2015 | 10.85 | 11.36 | 10.85 | 11.03 | 15,867 | +0.14(+1.24%) |
Jan 23, 2015 | 11.60 | 11.67 | 10.89 | 10.89 | 10,037 | -0.29(-2.63%) |
Jan 22, 2015 | 11.42 | 11.42 | 11.19 | 11.19 | 8,567 | +0.00(+0.00%) |
Jan 21, 2015 | 10.77 | 11.37 | 10.77 | 11.19 | 20,409 | +0.41(+3.76%) |
Jan 20, 2015 | 10.94 | 11.14 | 10.29 | 10.78 | 21,451 | -0.18(-1.66%) |
Jan 16, 2015 | 10.91 | 11.23 | 10.83 | 10.96 | 9,606 | +0.10(+0.94%) |
Jan 15, 2015 | 10.92 | 11.26 | 10.78 | 10.86 | 12,484 | -0.15(-1.40%) |
Jan 14, 2015 | 11.20 | 11.20 | 10.72 | 11.02 | 13,044 | -0.06(-0.58%) |
Jan 13, 2015 | 11.22 | 11.26 | 10.72 | 11.08 | 27,754 | -0.20(-1.78%) |
Jan 12, 2015 | 11.36 | 11.41 | 11.16 | 11.28 | 10,082 | +0.06(+0.54%) |
Jan 09, 2015 | 11.47 | 11.65 | 11.22 | 11.22 | 10,232 | -0.23(-2.03%) |
Jan 08, 2015 | 10.96 | 11.45 | 10.96 | 11.45 | 9,640 | +0.36(+3.23%) |
Jan 07, 2015 | 11.65 | 11.65 | 10.88 | 11.09 | 20,040 | -0.14(-1.24%) |
Jan 06, 2015 | 11.80 | 11.80 | 10.80 | 11.23 | 18,641 | -0.57(-4.86%) |
Jan 05, 2015 | 11.99 | 12.12 | 11.65 | 11.81 | 19,941 | -0.12(-0.98%) |
Jan 02, 2015 | 11.96 | 12.13 | 11.92 | 11.92 | 19,334 | -0.04(-0.31%) |
Dec 31, 2014 | 11.99 | 11.96 | 11.96 | 11.96 | 15,659 | -0.22(-1.78%) |
Dec 30, 2014 | 12.25 | 12.27 | 11.97 | 12.18 | 10,105 | +0.12(+1.02%) |
Dec 29, 2014 | 12.26 | 12.35 | 12.05 | 12.05 | 21,447 | -0.22(-1.83%) |
Dec 26, 2014 | 12.45 | 12.45 | 12.05 | 12.28 | 18,205 | +0.07(+0.57%) |
Dec 24, 2014 | 12.45 | 12.21 | 12.21 | 12.21 | 17,486 | -0.16(-1.27%) |
Dec 23, 2014 | 12.59 | 12.82 | 12.23 | 12.37 | 49,463 | +0.14(+1.14%) |
Dec 22, 2014 | 12.03 | 12.60 | 11.75 | 12.23 | 33,647 | +0.47(+4.02%) |
Dec 19, 2014 | 12.16 | 12.16 | 11.45 | 11.76 | 23,831 | -0.17(-1.44%) |
Dec 18, 2014 | 12.19 | 12.28 | 11.77 | 11.93 | 30,342 | +0.10(+0.82%) |
Dec 17, 2014 | 10.48 | 12.01 | 10.48 | 11.83 | 56,810 | +1.51(+14.63%) |
Dec 16, 2014 | 10.24 | 10.49 | 9.500 | 10.32 | 55,471 | -0.01(-0.09%) |
Dec 15, 2014 | 10.89 | 11.23 | 10.31 | 10.33 | 34,217 | -0.58(-5.31%) |
Dec 12, 2014 | 11.00 | 11.16 | 10.66 | 10.91 | 17,760 | +0.09(+0.81%) |
Dec 11, 2014 | 10.33 | 11.02 | 10.33 | 10.82 | 65,411 | -0.02(-0.17%) |
Dec 10, 2014 | 11.23 | 11.23 | 10.21 | 10.84 | 68,884 | -0.56(-4.90%) |
Dec 09, 2014 | 11.73 | 11.90 | 11.25 | 11.40 | 23,000 | -0.35(-2.94%) |
Dec 08, 2014 | 12.46 | 12.46 | 11.70 | 11.74 | 30,219 | -0.77(-6.15%) |
Dec 05, 2014 | 12.07 | 12.75 | 12.07 | 12.51 | 23,807 | +0.42(+3.49%) |
Dec 04, 2014 | 11.81 | 12.30 | 11.77 | 12.09 | 42,281 | +0.11(+0.93%) |
Dec 03, 2014 | 12.60 | 12.60 | 11.58 | 11.98 | 107,886 | -0.64(-5.10%) |
Dec 02, 2014 | 13.43 | 13.43 | 12.57 | 12.62 | 26,426 | -0.81(-6.04%) |