Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.850 | 5.090 | 5.090 | 5.090 | 9,072,400 | +0.26(+5.38%) |
Dec 30, 2015 | 4.860 | 4.950 | 4.770 | 4.830 | 5,235,078 | -0.19(-3.78%) |
Dec 29, 2015 | 5.150 | 5.190 | 4.870 | 5.020 | 9,403,898 | +0.15(+3.08%) |
Dec 28, 2015 | 4.960 | 4.970 | 4.830 | 4.870 | 5,552,123 | -0.17(-3.37%) |
Dec 24, 2015 | 5.140 | 5.040 | 5.040 | 5.040 | 3,659,400 | -0.07(-1.37%) |
Dec 23, 2015 | 4.810 | 5.160 | 4.780 | 5.110 | 13,796,232 | +0.44(+9.42%) |
Dec 22, 2015 | 4.910 | 4.920 | 4.650 | 4.670 | 12,841,836 | -0.25(-5.08%) |
Dec 21, 2015 | 4.970 | 5.090 | 4.850 | 4.920 | 10,621,681 | -0.10(-1.99%) |
Dec 18, 2015 | 4.960 | 5.160 | 4.940 | 5.020 | 9,694,831 | +0.04(+0.80%) |
Dec 17, 2015 | 5.260 | 5.270 | 4.860 | 4.980 | 18,143,472 | -0.32(-6.04%) |
Dec 16, 2015 | 5.490 | 5.525 | 5.190 | 5.300 | 17,935,056 | -0.21(-3.81%) |
Dec 15, 2015 | 5.680 | 5.770 | 5.380 | 5.510 | 20,265,276 | -0.03(-0.54%) |
Dec 14, 2015 | 5.730 | 5.750 | 5.430 | 5.540 | 24,397,452 | -0.50(-8.28%) |
Dec 11, 2015 | 6.330 | 6.330 | 6.013 | 6.040 | 12,918,249 | -0.48(-7.36%) |
Dec 10, 2015 | 6.640 | 6.720 | 6.440 | 6.520 | 20,024,536 | -0.22(-3.26%) |
Dec 09, 2015 | 6.760 | 7.085 | 6.640 | 6.740 | 9,909,861 | +0.02(+0.30%) |
Dec 08, 2015 | 6.490 | 6.830 | 6.370 | 6.720 | 19,770,656 | +0.01(+0.15%) |
Dec 07, 2015 | 7.000 | 7.020 | 6.580 | 6.710 | 15,993,579 | -0.52(-7.19%) |
Dec 04, 2015 | 7.450 | 7.460 | 7.170 | 7.230 | 13,761,150 | -0.35(-4.62%) |
Dec 03, 2015 | 7.760 | 7.810 | 7.520 | 7.580 | 13,347,496 | -0.07(-0.92%) |
Dec 02, 2015 | 8.200 | 8.229 | 7.630 | 7.650 | 10,357,679 | -0.65(-7.83%) |
Dec 01, 2015 | 8.340 | 8.450 | 8.250 | 8.300 | 6,930,693 | -0.04(-0.48%) |
Nov 30, 2015 | 8.250 | 8.420 | 8.140 | 8.340 | 8,730,119 | +0.18(+2.21%) |
Nov 27, 2015 | 8.330 | 8.460 | 8.110 | 8.160 | 3,243,290 | -0.31(-3.66%) |
Nov 25, 2015 | 8.360 | 8.470 | 8.470 | 8.470 | 8,102,800 | -0.07(-0.82%) |
Nov 24, 2015 | 8.120 | 8.640 | 8.100 | 8.540 | 12,397,183 | +0.56(+7.02%) |
Nov 23, 2015 | 7.810 | 8.230 | 7.730 | 7.980 | 12,607,771 | +0.24(+3.10%) |
Nov 20, 2015 | 8.050 | 8.110 | 7.640 | 7.740 | 10,782,696 | -0.31(-3.85%) |
Nov 19, 2015 | 8.320 | 8.515 | 8.040 | 8.050 | 7,542,671 | -0.37(-4.39%) |
Nov 18, 2015 | 8.320 | 8.515 | 8.180 | 8.420 | 10,143,623 | +0.20(+2.43%) |
Nov 17, 2015 | 8.270 | 8.340 | 8.060 | 8.220 | 11,798,372 | -0.12(-1.44%) |
Nov 16, 2015 | 8.100 | 8.350 | 7.863 | 8.340 | 13,769,439 | +0.22(+2.71%) |
Nov 13, 2015 | 7.530 | 8.190 | 7.490 | 8.120 | 21,341,392 | +0.52(+6.84%) |
Nov 12, 2015 | 7.160 | 7.690 | 7.070 | 7.600 | 18,995,116 | +0.15(+2.01%) |
Nov 11, 2015 | 7.740 | 7.750 | 7.310 | 7.450 | 10,133,490 | -0.31(-3.99%) |
Nov 10, 2015 | 7.990 | 8.140 | 7.750 | 7.760 | 10,317,046 | -0.29(-3.60%) |
Nov 09, 2015 | 8.030 | 8.270 | 7.840 | 8.050 | 8,813,359 | +0.00(+0.00%) |
Nov 06, 2015 | 7.860 | 8.100 | 7.760 | 8.050 | 9,782,130 | +0.08(+1.00%) |
Nov 05, 2015 | 7.830 | 8.140 | 7.770 | 7.970 | 13,219,410 | +0.04(+0.50%) |
Nov 04, 2015 | 8.030 | 8.150 | 7.715 | 7.930 | 12,717,603 | -0.13(-1.61%) |
Nov 03, 2015 | 7.680 | 8.180 | 7.670 | 8.060 | 12,399,619 | +0.44(+5.77%) |
Nov 02, 2015 | 7.540 | 7.740 | 7.450 | 7.620 | 8,263,455 | -0.01(-0.13%) |
Oct 30, 2015 | 7.660 | 7.740 | 7.270 | 7.630 | 19,018,652 | +0.00(+0.00%) |
Oct 29, 2015 | 7.660 | 7.910 | 7.600 | 7.630 | 14,022,224 | -0.11(-1.42%) |
Oct 28, 2015 | 7.510 | 7.940 | 7.410 | 7.740 | 13,664,082 | +0.32(+4.31%) |
Oct 27, 2015 | 7.350 | 7.470 | 7.170 | 7.420 | 8,412,860 | -0.09(-1.20%) |
Oct 26, 2015 | 8.020 | 8.030 | 7.480 | 7.510 | 10,235,089 | -0.53(-6.59%) |
Oct 23, 2015 | 8.130 | 8.240 | 7.950 | 8.040 | 10,172,473 | -0.16(-1.95%) |
Oct 22, 2015 | 8.180 | 8.470 | 8.130 | 8.200 | 6,774,547 | +0.06(+0.74%) |
Oct 21, 2015 | 8.370 | 8.385 | 8.060 | 8.140 | 8,981,572 | -0.33(-3.90%) |
Oct 20, 2015 | 8.250 | 8.630 | 8.180 | 8.470 | 8,166,969 | +0.19(+2.29%) |
Oct 19, 2015 | 8.460 | 8.520 | 8.120 | 8.280 | 8,003,996 | -0.33(-3.83%) |
Oct 16, 2015 | 8.880 | 8.960 | 8.515 | 8.610 | 10,287,823 | -0.19(-2.16%) |
Oct 15, 2015 | 8.640 | 8.840 | 8.330 | 8.800 | 10,791,537 | +0.10(+1.15%) |
Oct 14, 2015 | 8.460 | 8.750 | 8.430 | 8.700 | 10,627,239 | +0.31(+3.69%) |
Oct 13, 2015 | 8.200 | 8.640 | 8.150 | 8.390 | 10,361,057 | -0.06(-0.71%) |
Oct 12, 2015 | 8.790 | 8.790 | 8.160 | 8.450 | 8,721,348 | -0.31(-3.54%) |
Oct 09, 2015 | 9.140 | 9.230 | 8.635 | 8.760 | 13,610,331 | -0.26(-2.88%) |
Oct 08, 2015 | 8.720 | 9.120 | 8.440 | 9.020 | 22,406,460 | +0.56(+6.62%) |
Oct 07, 2015 | 8.440 | 8.780 | 8.030 | 8.460 | 19,185,520 | +0.31(+3.80%) |
Oct 06, 2015 | 7.630 | 8.250 | 7.620 | 8.150 | 18,711,168 | +0.57(+7.52%) |
Oct 05, 2015 | 7.320 | 7.750 | 7.310 | 7.580 | 14,180,884 | +0.40(+5.57%) |
Oct 02, 2015 | 6.560 | 7.200 | 6.540 | 7.180 | 11,132,986 | +0.55(+8.30%) |
Oct 01, 2015 | 6.650 | 6.870 | 6.515 | 6.630 | 14,183,608 | +0.19(+2.95%) |
Sep 30, 2015 | 6.350 | 6.570 | 6.220 | 6.440 | 12,464,347 | +0.13(+2.06%) |
Sep 29, 2015 | 6.300 | 6.470 | 6.230 | 6.310 | 12,820,018 | +0.04(+0.64%) |
Sep 28, 2015 | 6.530 | 6.550 | 6.250 | 6.270 | 7,388,956 | -0.37(-5.57%) |
Sep 25, 2015 | 6.830 | 6.920 | 6.560 | 6.640 | 9,178,609 | -0.08(-1.19%) |
Sep 24, 2015 | 6.460 | 6.815 | 6.430 | 6.720 | 9,638,274 | +0.10(+1.51%) |
Sep 23, 2015 | 6.980 | 7.020 | 6.550 | 6.620 | 7,477,232 | -0.33(-4.75%) |
Sep 22, 2015 | 7.020 | 7.230 | 6.880 | 6.950 | 8,531,340 | -0.23(-3.20%) |
Sep 21, 2015 | 7.330 | 7.380 | 7.150 | 7.180 | 10,093,400 | -0.05(-0.69%) |
Sep 18, 2015 | 7.500 | 7.520 | 7.150 | 7.230 | 11,887,630 | -0.41(-5.37%) |
Sep 17, 2015 | 7.560 | 7.950 | 7.445 | 7.640 | 15,866,890 | +0.04(+0.53%) |
Sep 16, 2015 | 7.300 | 7.760 | 7.300 | 7.600 | 13,049,043 | +0.43(+6.00%) |
Sep 15, 2015 | 7.110 | 7.305 | 7.090 | 7.170 | 6,827,601 | +0.07(+0.99%) |
Sep 14, 2015 | 7.140 | 7.210 | 6.980 | 7.100 | 10,011,023 | -0.12(-1.66%) |
Sep 11, 2015 | 7.190 | 7.270 | 6.895 | 7.220 | 12,050,929 | +0.01(+0.14%) |
Sep 10, 2015 | 7.020 | 7.410 | 6.790 | 7.210 | 13,749,549 | +0.25(+3.59%) |
Sep 09, 2015 | 7.030 | 7.390 | 6.905 | 6.960 | 12,673,417 | +0.03(+0.43%) |
Sep 08, 2015 | 7.110 | 7.160 | 6.830 | 6.930 | 12,621,762 | +0.10(+1.46%) |
Sep 04, 2015 | 6.900 | 6.830 | 6.830 | 6.830 | 6,498,400 | -0.15(-2.15%) |
Sep 03, 2015 | 6.850 | 7.270 | 6.650 | 6.980 | 14,451,836 | +0.15(+2.20%) |
Sep 02, 2015 | 6.920 | 6.960 | 6.580 | 6.830 | 13,598,372 | +0.01(+0.15%) |
Sep 01, 2015 | 7.150 | 7.160 | 6.740 | 6.820 | 15,314,783 | -0.62(-8.33%) |
Aug 31, 2015 | 7.000 | 7.520 | 6.750 | 7.440 | 14,576,359 | +0.36(+5.08%) |
Aug 28, 2015 | 6.820 | 7.280 | 6.800 | 7.080 | 13,412,591 | +0.23(+3.36%) |
Aug 27, 2015 | 6.450 | 7.010 | 6.450 | 6.850 | 11,237,732 | +0.59(+9.42%) |
Aug 26, 2015 | 6.180 | 6.320 | 5.875 | 6.260 | 14,518,537 | +0.27(+4.51%) |
Aug 25, 2015 | 6.400 | 6.540 | 5.990 | 5.990 | 10,392,193 | +0.16(+2.74%) |
Aug 24, 2015 | 5.790 | 6.110 | 5.550 | 5.830 | 7,743,177 | -0.38(-6.12%) |
Aug 21, 2015 | 6.300 | 6.430 | 6.100 | 6.210 | 8,464,197 | -0.11(-1.74%) |
Aug 20, 2015 | 6.450 | 6.600 | 6.300 | 6.320 | 5,927,591 | -0.18(-2.77%) |
Aug 19, 2015 | 6.840 | 6.860 | 6.420 | 6.500 | 9,757,401 | -0.39(-5.66%) |
Aug 18, 2015 | 6.790 | 6.890 | 6.720 | 6.890 | 7,370,767 | +0.06(+0.88%) |
Aug 17, 2015 | 6.810 | 6.935 | 6.740 | 6.830 | 7,987,659 | -0.03(-0.44%) |
Aug 14, 2015 | 6.860 | 6.970 | 6.760 | 6.860 | 9,766,817 | +0.07(+1.03%) |
Aug 13, 2015 | 7.180 | 7.210 | 6.760 | 6.790 | 8,950,923 | -0.49(-6.73%) |
Aug 12, 2015 | 7.280 | 7.450 | 7.080 | 7.280 | 16,150,043 | +0.02(+0.28%) |
Aug 11, 2015 | 7.260 | 7.300 | 6.970 | 7.260 | 18,067,990 | -0.22(-2.94%) |
Aug 10, 2015 | 6.980 | 7.510 | 6.880 | 7.480 | 15,826,169 | +0.56(+8.09%) |
Aug 07, 2015 | 7.100 | 7.220 | 6.790 | 6.920 | 15,850,061 | -0.23(-3.22%) |
Aug 06, 2015 | 6.790 | 7.200 | 6.585 | 7.150 | 14,694,013 | +0.37(+5.46%) |
Aug 05, 2015 | 7.440 | 7.540 | 6.760 | 6.780 | 17,801,552 | -0.54(-7.38%) |
Aug 04, 2015 | 7.500 | 7.590 | 7.250 | 7.320 | 7,424,166 | -0.13(-1.74%) |
Aug 03, 2015 | 7.500 | 7.666 | 7.340 | 7.450 | 5,479,826 | -0.14(-1.84%) |
Jul 31, 2015 | 7.660 | 7.830 | 7.570 | 7.590 | 7,288,662 | -0.05(-0.65%) |
Jul 30, 2015 | 7.780 | 7.860 | 7.570 | 7.640 | 8,472,959 | -0.16(-2.05%) |
Jul 29, 2015 | 7.610 | 7.950 | 7.460 | 7.800 | 11,249,039 | +0.20(+2.63%) |
Jul 28, 2015 | 7.390 | 7.810 | 7.280 | 7.600 | 14,469,732 | +0.18(+2.43%) |
Jul 27, 2015 | 7.710 | 7.735 | 7.310 | 7.420 | 19,124,036 | -0.46(-5.84%) |
Jul 24, 2015 | 8.200 | 8.240 | 7.660 | 7.880 | 21,138,586 | -0.69(-8.05%) |
Jul 23, 2015 | 8.780 | 8.810 | 8.500 | 8.570 | 9,116,197 | -0.17(-1.95%) |
Jul 22, 2015 | 8.750 | 8.840 | 8.580 | 8.740 | 9,313,570 | -0.08(-0.91%) |
Jul 21, 2015 | 8.770 | 9.110 | 8.760 | 8.820 | 8,952,677 | +0.06(+0.68%) |
Jul 20, 2015 | 9.210 | 9.280 | 8.750 | 8.760 | 8,320,114 | -0.48(-5.19%) |
Jul 17, 2015 | 9.450 | 9.490 | 9.160 | 9.240 | 8,722,699 | -0.26(-2.74%) |
Jul 16, 2015 | 9.680 | 9.715 | 9.420 | 9.500 | 5,375,760 | -0.15(-1.55%) |
Jul 15, 2015 | 9.940 | 10.03 | 9.600 | 9.650 | 7,384,294 | -0.34(-3.40%) |
Jul 14, 2015 | 9.540 | 10.08 | 9.430 | 9.990 | 10,022,116 | +0.38(+3.95%) |
Jul 13, 2015 | 9.640 | 9.690 | 9.360 | 9.610 | 11,164,161 | -0.04(-0.41%) |
Jul 10, 2015 | 10.13 | 10.20 | 9.600 | 9.650 | 11,942,023 | -0.40(-3.98%) |
Jul 09, 2015 | 10.16 | 10.27 | 9.970 | 10.05 | 9,400,156 | +0.11(+1.11%) |
Jul 08, 2015 | 10.41 | 10.46 | 9.820 | 9.940 | 9,103,879 | -0.58(-5.51%) |
Jul 07, 2015 | 10.47 | 10.54 | 9.930 | 10.52 | 12,903,145 | +0.00(+0.00%) |
Jul 06, 2015 | 10.80 | 10.80 | 10.50 | 10.52 | 7,056,915 | -0.48(-4.36%) |
Jul 02, 2015 | 10.82 | 11.00 | 11.00 | 11.00 | 9,276,300 | +0.22(+2.04%) |
Jul 01, 2015 | 11.01 | 11.03 | 10.67 | 10.78 | 6,230,336 | -0.24(-2.18%) |
Jun 30, 2015 | 11.12 | 11.19 | 10.82 | 11.02 | 8,315,162 | +0.01(+0.09%) |
Jun 29, 2015 | 11.08 | 11.12 | 10.94 | 11.01 | 8,170,537 | -0.24(-2.13%) |
Jun 26, 2015 | 11.51 | 11.51 | 11.19 | 11.25 | 12,020,807 | -0.30(-2.60%) |
Jun 25, 2015 | 11.92 | 11.95 | 11.51 | 11.55 | 7,803,004 | -0.33(-2.78%) |
Jun 24, 2015 | 11.91 | 12.14 | 11.86 | 11.88 | 5,243,306 | -0.10(-0.83%) |
Jun 23, 2015 | 11.83 | 12.02 | 11.78 | 11.98 | 3,367,307 | +0.10(+0.84%) |
Jun 22, 2015 | 11.71 | 11.98 | 11.53 | 11.88 | 4,748,613 | +0.21(+1.80%) |
Jun 19, 2015 | 11.62 | 11.93 | 11.34 | 11.67 | 6,830,546 | -0.09(-0.77%) |
Jun 18, 2015 | 12.16 | 12.26 | 11.75 | 11.76 | 6,177,513 | -0.32(-2.65%) |
Jun 17, 2015 | 12.22 | 12.53 | 12.01 | 12.08 | 6,823,346 | -0.06(-0.49%) |
Jun 16, 2015 | 11.86 | 12.15 | 11.81 | 12.14 | 4,286,682 | +0.28(+2.36%) |
Jun 15, 2015 | 11.91 | 12.05 | 11.83 | 11.86 | 4,592,861 | -0.16(-1.33%) |
Jun 12, 2015 | 12.17 | 12.18 | 12.01 | 12.02 | 6,285,411 | -0.25(-2.04%) |
Jun 11, 2015 | 12.29 | 12.34 | 12.02 | 12.27 | 7,414,204 | -0.13(-1.05%) |
Jun 10, 2015 | 12.32 | 12.50 | 12.24 | 12.40 | 6,707,117 | +0.35(+2.90%) |
Jun 09, 2015 | 12.05 | 12.24 | 12.02 | 12.05 | 4,699,163 | +0.19(+1.60%) |
Jun 08, 2015 | 12.09 | 12.18 | 11.79 | 11.86 | 7,426,735 | -0.29(-2.39%) |
Jun 05, 2015 | 11.96 | 12.34 | 11.91 | 12.15 | 5,486,953 | +0.04(+0.33%) |
Jun 04, 2015 | 12.39 | 12.42 | 11.99 | 12.11 | 6,936,671 | -0.41(-3.27%) |
Jun 03, 2015 | 12.46 | 12.76 | 12.42 | 12.52 | 4,760,663 | -0.07(-0.56%) |
Jun 02, 2015 | 12.37 | 12.76 | 12.32 | 12.59 | 5,751,125 | +0.24(+1.94%) |
Jun 01, 2015 | 12.64 | 12.66 | 12.30 | 12.35 | 4,396,803 | -0.31(-2.45%) |
May 29, 2015 | 12.56 | 12.69 | 12.44 | 12.66 | 5,473,717 | +0.11(+0.88%) |
May 28, 2015 | 12.67 | 12.71 | 12.46 | 12.55 | 4,706,273 | -0.21(-1.65%) |
May 27, 2015 | 12.76 | 12.85 | 12.53 | 12.76 | 4,007,476 | -0.07(-0.55%) |
May 26, 2015 | 13.13 | 13.21 | 12.77 | 12.83 | 5,514,034 | -0.50(-3.75%) |
May 22, 2015 | 13.35 | 13.33 | 13.33 | 13.33 | 3,412,500 | -0.27(-1.99%) |
May 21, 2015 | 13.22 | 13.67 | 13.18 | 13.60 | 4,440,003 | +0.44(+3.34%) |
May 20, 2015 | 13.29 | 13.32 | 13.09 | 13.16 | 5,182,100 | -0.01(-0.08%) |
May 19, 2015 | 13.38 | 13.39 | 13.00 | 13.17 | 6,061,795 | -0.33(-2.44%) |
May 18, 2015 | 13.54 | 13.66 | 13.39 | 13.50 | 3,927,876 | -0.11(-0.81%) |
May 15, 2015 | 13.49 | 13.71 | 13.28 | 13.61 | 7,547,638 | -0.13(-0.95%) |
May 14, 2015 | 13.71 | 13.96 | 13.55 | 13.74 | 8,064,598 | +0.12(+0.88%) |
May 13, 2015 | 13.83 | 14.02 | 13.26 | 13.62 | 10,689,827 | -0.24(-1.73%) |
May 12, 2015 | 14.37 | 14.41 | 13.84 | 13.86 | 12,577,329 | -0.01(-0.07%) |
May 11, 2015 | 14.13 | 14.15 | 13.71 | 13.87 | 10,028,051 | -0.20(-1.42%) |
May 08, 2015 | 13.96 | 14.18 | 13.71 | 14.07 | 7,783,649 | +0.37(+2.70%) |
May 07, 2015 | 13.72 | 13.75 | 13.26 | 13.70 | 9,897,171 | -0.10(-0.72%) |
May 06, 2015 | 14.09 | 14.17 | 13.55 | 13.80 | 8,658,102 | -0.24(-1.71%) |
May 05, 2015 | 14.53 | 14.73 | 14.01 | 14.04 | 7,291,320 | -0.32(-2.23%) |
May 04, 2015 | 14.07 | 14.47 | 14.05 | 14.36 | 7,822,752 | +0.34(+2.43%) |
May 01, 2015 | 14.10 | 14.25 | 13.87 | 14.02 | 5,682,157 | -0.19(-1.34%) |
Apr 30, 2015 | 14.22 | 14.39 | 13.94 | 14.21 | 8,950,686 | +0.01(+0.07%) |
Apr 29, 2015 | 14.00 | 14.33 | 13.94 | 14.20 | 8,648,376 | +0.18(+1.28%) |
Apr 28, 2015 | 13.98 | 14.26 | 13.91 | 14.02 | 8,461,716 | +0.07(+0.50%) |
Apr 27, 2015 | 14.09 | 14.23 | 13.95 | 13.95 | 8,077,729 | -0.05(-0.36%) |
Apr 24, 2015 | 14.09 | 14.25 | 13.77 | 14.00 | 6,874,184 | -0.04(-0.28%) |
Apr 23, 2015 | 13.93 | 14.18 | 13.90 | 14.04 | 8,590,925 | +0.16(+1.15%) |
Apr 22, 2015 | 13.63 | 13.97 | 13.59 | 13.88 | 11,881,520 | +0.30(+2.21%) |
Apr 21, 2015 | 13.90 | 13.94 | 13.28 | 13.58 | 13,311,289 | +0.06(+0.44%) |
Apr 20, 2015 | 13.00 | 13.86 | 13.00 | 13.52 | 14,661,325 | +0.47(+3.60%) |
Apr 17, 2015 | 12.89 | 13.13 | 12.77 | 13.05 | 9,282,790 | +0.07(+0.54%) |
Apr 16, 2015 | 12.76 | 13.38 | 12.57 | 12.98 | 11,261,216 | +0.26(+2.04%) |
Apr 15, 2015 | 12.13 | 12.91 | 12.07 | 12.72 | 11,374,095 | +0.80(+6.71%) |
Apr 14, 2015 | 11.66 | 12.02 | 11.66 | 11.92 | 5,278,704 | +0.37(+3.20%) |
Apr 13, 2015 | 11.79 | 11.85 | 11.54 | 11.55 | 3,895,368 | -0.03(-0.26%) |
Apr 10, 2015 | 11.62 | 11.78 | 11.52 | 11.58 | 3,663,025 | +0.00(+0.00%) |
Apr 09, 2015 | 11.62 | 11.90 | 11.57 | 11.58 | 5,516,948 | -0.01(-0.09%) |
Apr 08, 2015 | 12.05 | 12.16 | 11.58 | 11.59 | 6,660,353 | -0.46(-3.82%) |
Apr 07, 2015 | 11.63 | 12.32 | 11.61 | 12.05 | 11,241,658 | +0.41(+3.52%) |
Apr 06, 2015 | 11.58 | 11.77 | 11.42 | 11.64 | 6,583,683 | +0.17(+1.48%) |
Apr 02, 2015 | 11.18 | 11.47 | 11.47 | 11.47 | 7,338,100 | +0.17(+1.50%) |
Apr 01, 2015 | 11.20 | 11.44 | 11.10 | 11.30 | 7,609,048 | +0.15(+1.35%) |
Mar 31, 2015 | 10.86 | 11.25 | 10.79 | 11.15 | 6,807,648 | +0.20(+1.83%) |
Mar 30, 2015 | 10.98 | 11.06 | 10.85 | 10.95 | 5,368,955 | +0.02(+0.18%) |
Mar 27, 2015 | 11.24 | 11.24 | 10.90 | 10.93 | 6,094,389 | -0.32(-2.84%) |
Mar 26, 2015 | 11.55 | 11.61 | 11.23 | 11.25 | 8,341,643 | -0.06(-0.53%) |
Mar 25, 2015 | 11.36 | 11.48 | 11.14 | 11.31 | 6,718,941 | +0.02(+0.18%) |
Mar 24, 2015 | 11.21 | 11.30 | 11.11 | 11.29 | 6,314,351 | +0.12(+1.07%) |
Mar 23, 2015 | 11.11 | 11.30 | 11.06 | 11.17 | 7,279,202 | +0.07(+0.63%) |
Mar 20, 2015 | 11.26 | 11.31 | 11.00 | 11.10 | 8,532,591 | +0.28(+2.59%) |
Mar 19, 2015 | 11.06 | 11.27 | 10.76 | 10.82 | 8,542,440 | -0.58(-5.09%) |
Mar 18, 2015 | 10.88 | 11.49 | 10.78 | 11.40 | 7,028,673 | +0.50(+4.59%) |
Mar 17, 2015 | 10.91 | 11.01 | 10.71 | 10.90 | 7,514,514 | -0.06(-0.55%) |
Mar 16, 2015 | 10.65 | 10.98 | 10.63 | 10.96 | 8,580,588 | +0.16(+1.48%) |
Mar 13, 2015 | 10.86 | 10.86 | 10.53 | 10.80 | 8,762,136 | -0.13(-1.19%) |
Mar 12, 2015 | 11.31 | 11.35 | 10.93 | 10.93 | 5,965,766 | -0.27(-2.41%) |
Mar 11, 2015 | 11.10 | 11.23 | 11.03 | 11.20 | 9,104,072 | +0.13(+1.17%) |
Mar 10, 2015 | 11.30 | 11.34 | 11.07 | 11.07 | 7,798,787 | -0.36(-3.15%) |
Mar 09, 2015 | 11.59 | 11.78 | 11.43 | 11.43 | 8,676,040 | -0.20(-1.72%) |
Mar 06, 2015 | 11.71 | 11.81 | 11.59 | 11.63 | 10,445,591 | -0.16(-1.36%) |
Mar 05, 2015 | 11.76 | 11.85 | 11.63 | 11.79 | 36,128,168 | -0.48(-3.91%) |
Mar 04, 2015 | 12.53 | 12.55 | 12.12 | 12.27 | 6,578,827 | -0.28(-2.23%) |
Mar 03, 2015 | 12.80 | 12.94 | 12.51 | 12.55 | 8,202,107 | -0.16(-1.26%) |
Mar 02, 2015 | 13.05 | 13.02 | 12.67 | 12.71 | 5,007,050 | -0.34(-2.61%) |
Feb 27, 2015 | 13.13 | 13.25 | 13.00 | 13.05 | 5,382,567 | -0.03(-0.23%) |
Feb 26, 2015 | 13.04 | 13.23 | 12.86 | 13.08 | 8,580,562 | -0.20(-1.51%) |
Feb 25, 2015 | 12.92 | 13.70 | 12.87 | 13.28 | 13,301,356 | +0.26(+2.00%) |
Feb 24, 2015 | 13.26 | 13.40 | 12.96 | 13.02 | 8,342,657 | -0.16(-1.21%) |
Feb 23, 2015 | 13.15 | 13.42 | 13.00 | 13.18 | 5,751,349 | -0.22(-1.64%) |
Feb 20, 2015 | 13.62 | 13.82 | 13.37 | 13.40 | 7,065,564 | -0.22(-1.62%) |
Feb 19, 2015 | 13.43 | 13.87 | 13.24 | 13.62 | 7,444,030 | -0.21(-1.52%) |
Feb 18, 2015 | 13.89 | 14.01 | 13.72 | 13.83 | 9,581,192 | -0.24(-1.71%) |
Feb 17, 2015 | 13.97 | 14.18 | 13.73 | 14.07 | 5,331,033 | +0.00(+0.00%) |
Feb 13, 2015 | 14.02 | 14.07 | 14.07 | 14.07 | 5,171,400 | +0.37(+2.70%) |
Feb 12, 2015 | 13.64 | 13.77 | 13.48 | 13.70 | 8,869,172 | +0.36(+2.70%) |
Feb 11, 2015 | 13.32 | 13.51 | 13.08 | 13.34 | 6,850,288 | -0.20(-1.48%) |
Feb 10, 2015 | 13.86 | 13.86 | 13.26 | 13.54 | 5,094,993 | -0.37(-2.66%) |
Feb 09, 2015 | 13.82 | 14.13 | 13.76 | 13.91 | 6,448,876 | +0.23(+1.68%) |
Feb 06, 2015 | 13.94 | 14.08 | 13.62 | 13.68 | 7,123,060 | -0.12(-0.87%) |
Feb 05, 2015 | 13.94 | 14.21 | 13.75 | 13.80 | 9,215,291 | -0.02(-0.14%) |
Feb 04, 2015 | 13.82 | 13.96 | 13.31 | 13.82 | 11,037,153 | -0.37(-2.61%) |
Feb 03, 2015 | 13.25 | 14.36 | 13.25 | 14.19 | 14,208,111 | +1.18(+9.07%) |
Feb 02, 2015 | 12.53 | 13.02 | 12.42 | 13.01 | 9,001,995 | +0.77(+6.29%) |
Jan 30, 2015 | 11.80 | 12.37 | 11.68 | 12.24 | 10,450,605 | +0.19(+1.58%) |
Jan 29, 2015 | 12.79 | 12.88 | 11.89 | 12.05 | 11,430,482 | -0.70(-5.49%) |
Jan 28, 2015 | 13.51 | 13.51 | 12.72 | 12.75 | 10,416,269 | -0.92(-6.73%) |
Jan 27, 2015 | 13.23 | 13.72 | 13.16 | 13.67 | 6,786,551 | +0.41(+3.09%) |
Jan 26, 2015 | 13.35 | 13.45 | 13.14 | 13.26 | 4,405,002 | -0.12(-0.90%) |
Jan 23, 2015 | 13.34 | 13.58 | 13.20 | 13.38 | 6,990,840 | +0.08(+0.60%) |
Jan 22, 2015 | 13.36 | 13.46 | 13.10 | 13.30 | 11,304,857 | -0.04(-0.30%) |
Jan 21, 2015 | 13.16 | 13.39 | 13.12 | 13.34 | 8,580,236 | +0.37(+2.85%) |
Jan 20, 2015 | 13.34 | 13.34 | 12.76 | 12.97 | 9,652,705 | -0.65(-4.77%) |
Jan 16, 2015 | 12.87 | 13.69 | 12.83 | 13.62 | 9,404,509 | +0.83(+6.49%) |
Jan 15, 2015 | 12.92 | 13.19 | 12.74 | 12.79 | 12,166,843 | +0.26(+2.08%) |
Jan 14, 2015 | 12.51 | 12.73 | 12.24 | 12.53 | 9,879,705 | -0.09(-0.71%) |
Jan 13, 2015 | 12.66 | 12.77 | 12.49 | 12.62 | 9,598,054 | -0.03(-0.24%) |
Jan 12, 2015 | 12.84 | 12.84 | 12.53 | 12.65 | 10,822,605 | -0.39(-2.99%) |
Jan 09, 2015 | 13.11 | 13.15 | 12.89 | 13.04 | 11,330,773 | -0.08(-0.61%) |
Jan 08, 2015 | 13.07 | 13.31 | 12.94 | 13.12 | 8,747,268 | +0.21(+1.63%) |
Jan 07, 2015 | 13.04 | 13.11 | 12.88 | 12.91 | 14,322,148 | +0.01(+0.08%) |
Jan 06, 2015 | 13.03 | 13.13 | 12.81 | 12.90 | 11,037,154 | -0.22(-1.68%) |
Jan 05, 2015 | 13.58 | 13.72 | 13.00 | 13.12 | 10,247,808 | -0.69(-5.00%) |