Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.48 | 12.22 | 12.22 | 12.22 | 148,634 | -0.29(-2.34%) |
Dec 30, 2015 | 12.54 | 12.69 | 12.42 | 12.51 | 106,958 | -0.08(-0.66%) |
Dec 29, 2015 | 12.45 | 12.60 | 12.41 | 12.59 | 196,815 | +0.21(+1.69%) |
Dec 28, 2015 | 12.23 | 12.43 | 12.17 | 12.38 | 140,454 | +0.08(+0.68%) |
Dec 24, 2015 | 12.39 | 12.30 | 12.30 | 12.30 | 71,804 | -0.13(-1.01%) |
Dec 23, 2015 | 12.60 | 12.68 | 12.38 | 12.43 | 288,536 | -0.17(-1.33%) |
Dec 22, 2015 | 12.33 | 12.60 | 12.19 | 12.59 | 269,098 | +0.28(+2.31%) |
Dec 21, 2015 | 12.41 | 12.45 | 12.21 | 12.31 | 184,116 | -0.03(-0.27%) |
Dec 18, 2015 | 12.12 | 12.38 | 12.06 | 12.34 | 427,817 | +0.15(+1.23%) |
Dec 17, 2015 | 12.22 | 12.32 | 12.13 | 12.19 | 179,293 | +0.02(+0.14%) |
Dec 16, 2015 | 11.96 | 12.22 | 11.87 | 12.17 | 198,745 | +0.24(+2.03%) |
Dec 15, 2015 | 11.74 | 11.94 | 11.72 | 11.93 | 248,929 | +0.27(+2.29%) |
Dec 14, 2015 | 11.71 | 11.86 | 11.60 | 11.67 | 202,123 | -0.02(-0.21%) |
Dec 11, 2015 | 11.61 | 11.87 | 11.61 | 11.69 | 234,299 | -0.13(-1.06%) |
Dec 10, 2015 | 11.73 | 11.92 | 11.67 | 11.82 | 201,743 | +0.07(+0.64%) |
Dec 09, 2015 | 11.93 | 12.01 | 11.68 | 11.74 | 238,583 | -0.21(-1.73%) |
Dec 08, 2015 | 12.02 | 12.10 | 11.87 | 11.95 | 222,924 | -0.12(-0.96%) |
Dec 07, 2015 | 12.43 | 12.43 | 12.02 | 12.06 | 260,728 | -0.38(-3.06%) |
Dec 04, 2015 | 12.22 | 12.49 | 12.13 | 12.45 | 245,322 | +0.23(+1.90%) |
Dec 03, 2015 | 12.50 | 12.59 | 12.13 | 12.21 | 288,654 | -0.24(-1.93%) |
Dec 02, 2015 | 12.58 | 12.59 | 12.35 | 12.45 | 245,605 | -0.09(-0.73%) |
Dec 01, 2015 | 12.47 | 12.74 | 12.31 | 12.54 | 215,827 | +0.10(+0.80%) |
Nov 30, 2015 | 12.64 | 12.64 | 12.42 | 12.45 | 207,579 | -0.17(-1.38%) |
Nov 27, 2015 | 12.49 | 12.69 | 12.42 | 12.62 | 99,487 | +0.12(+0.93%) |
Nov 25, 2015 | 12.31 | 12.50 | 12.50 | 12.50 | 159,309 | +0.21(+1.68%) |
Nov 24, 2015 | 12.01 | 12.32 | 12.01 | 12.30 | 240,131 | +0.12(+1.02%) |
Nov 23, 2015 | 12.13 | 12.32 | 12.13 | 12.17 | 148,157 | -0.02(-0.14%) |
Nov 20, 2015 | 12.19 | 12.31 | 12.09 | 12.19 | 211,211 | +0.07(+0.55%) |
Nov 19, 2015 | 12.17 | 12.22 | 12.03 | 12.12 | 223,832 | -0.08(-0.68%) |
Nov 18, 2015 | 11.91 | 12.21 | 11.88 | 12.20 | 195,728 | +0.29(+2.43%) |
Nov 17, 2015 | 11.96 | 12.15 | 11.89 | 11.91 | 292,887 | -0.01(-0.07%) |
Nov 16, 2015 | 11.77 | 11.96 | 11.65 | 11.92 | 274,823 | +0.12(+1.05%) |
Nov 13, 2015 | 11.69 | 11.95 | 11.69 | 11.80 | 172,941 | +0.06(+0.49%) |
Nov 12, 2015 | 11.81 | 11.84 | 11.67 | 11.74 | 197,139 | -0.09(-0.77%) |
Nov 11, 2015 | 12.07 | 12.14 | 11.82 | 11.83 | 178,619 | -0.14(-1.18%) |
Nov 10, 2015 | 11.63 | 12.06 | 11.56 | 11.97 | 397,286 | +0.36(+3.07%) |
Nov 09, 2015 | 11.94 | 12.04 | 11.47 | 11.62 | 584,435 | -0.56(-4.56%) |
Nov 06, 2015 | 11.56 | 12.20 | 11.55 | 12.17 | 528,617 | +0.63(+5.46%) |
Nov 05, 2015 | 11.42 | 11.57 | 11.41 | 11.54 | 149,701 | +0.12(+1.09%) |
Nov 04, 2015 | 11.20 | 11.43 | 11.14 | 11.42 | 324,493 | +0.24(+2.15%) |
Nov 03, 2015 | 11.29 | 11.29 | 11.06 | 11.18 | 329,738 | -0.09(-0.81%) |
Nov 02, 2015 | 10.82 | 11.43 | 10.70 | 11.27 | 747,830 | +0.46(+4.29%) |
Oct 30, 2015 | 10.48 | 10.88 | 10.44 | 10.80 | 749,893 | +0.27(+2.52%) |
Oct 29, 2015 | 10.65 | 10.74 | 10.41 | 10.54 | 261,585 | -0.11(-1.01%) |
Oct 28, 2015 | 10.32 | 10.68 | 10.32 | 10.65 | 409,139 | +0.31(+3.05%) |
Oct 27, 2015 | 10.22 | 10.37 | 10.22 | 10.33 | 145,005 | +0.04(+0.40%) |
Oct 26, 2015 | 10.33 | 10.41 | 10.20 | 10.29 | 102,935 | -0.05(-0.48%) |
Oct 23, 2015 | 10.24 | 10.38 | 10.16 | 10.34 | 189,872 | +0.15(+1.46%) |
Oct 22, 2015 | 10.08 | 10.24 | 10.07 | 10.19 | 122,198 | +0.13(+1.32%) |
Oct 21, 2015 | 10.28 | 10.31 | 10.03 | 10.06 | 124,472 | -0.21(-2.02%) |
Oct 20, 2015 | 10.13 | 10.32 | 10.09 | 10.27 | 228,804 | +0.15(+1.47%) |
Oct 19, 2015 | 10.18 | 10.26 | 10.08 | 10.12 | 140,445 | -0.09(-0.89%) |
Oct 16, 2015 | 10.26 | 10.29 | 10.11 | 10.21 | 135,220 | -0.03(-0.32%) |
Oct 15, 2015 | 10.08 | 10.26 | 9.943 | 10.24 | 163,699 | +0.19(+1.90%) |
Oct 14, 2015 | 10.37 | 10.39 | 10.01 | 10.05 | 183,996 | -0.28(-2.73%) |
Oct 13, 2015 | 10.25 | 10.46 | 10.25 | 10.33 | 81,727 | +0.02(+0.16%) |
Oct 12, 2015 | 10.34 | 10.45 | 10.29 | 10.32 | 262,589 | +0.01(+0.08%) |
Oct 09, 2015 | 10.35 | 10.37 | 10.27 | 10.31 | 208,016 | +0.02(+0.16%) |
Oct 08, 2015 | 10.22 | 10.33 | 10.16 | 10.29 | 290,180 | +0.05(+0.49%) |
Oct 07, 2015 | 10.15 | 10.26 | 10.13 | 10.24 | 186,282 | +0.11(+1.06%) |
Oct 06, 2015 | 10.22 | 10.24 | 10.12 | 10.13 | 145,166 | -0.05(-0.49%) |
Oct 05, 2015 | 10.10 | 10.26 | 10.07 | 10.18 | 159,417 | +0.14(+1.40%) |
Oct 02, 2015 | 10.09 | 10.23 | 9.843 | 10.04 | 186,137 | -0.16(-1.54%) |
Oct 01, 2015 | 10.15 | 10.23 | 9.976 | 10.20 | 182,947 | +0.03(+0.33%) |
Sep 30, 2015 | 10.32 | 10.35 | 10.02 | 10.17 | 259,951 | -0.07(-0.65%) |
Sep 29, 2015 | 10.29 | 10.35 | 10.15 | 10.23 | 848,312 | +0.01(+0.08%) |
Sep 28, 2015 | 10.25 | 10.35 | 10.17 | 10.22 | 144,089 | -0.02(-0.24%) |
Sep 25, 2015 | 10.43 | 10.51 | 10.25 | 10.25 | 182,329 | -0.07(-0.72%) |
Sep 24, 2015 | 10.18 | 10.39 | 10.17 | 10.32 | 111,207 | +0.08(+0.81%) |
Sep 23, 2015 | 10.27 | 10.37 | 10.16 | 10.24 | 169,623 | -0.02(-0.24%) |
Sep 22, 2015 | 10.26 | 10.35 | 10.21 | 10.27 | 107,558 | -0.07(-0.64%) |
Sep 21, 2015 | 10.40 | 10.51 | 10.27 | 10.33 | 125,727 | -0.03(-0.32%) |
Sep 18, 2015 | 10.22 | 10.41 | 10.12 | 10.37 | 274,502 | +0.01(+0.08%) |
Sep 17, 2015 | 10.46 | 10.51 | 10.25 | 10.36 | 207,995 | -0.09(-0.87%) |
Sep 16, 2015 | 10.48 | 10.50 | 10.38 | 10.45 | 92,696 | -0.05(-0.47%) |
Sep 15, 2015 | 10.43 | 10.52 | 10.40 | 10.50 | 125,509 | +0.07(+0.71%) |
Sep 14, 2015 | 10.39 | 10.51 | 10.35 | 10.42 | 210,114 | +0.03(+0.32%) |
Sep 11, 2015 | 10.25 | 10.41 | 10.22 | 10.39 | 136,667 | +0.07(+0.72%) |
Sep 10, 2015 | 10.16 | 10.33 | 10.10 | 10.32 | 198,754 | +0.20(+1.97%) |
Sep 09, 2015 | 10.29 | 10.29 | 10.09 | 10.12 | 257,784 | -0.09(-0.88%) |
Sep 08, 2015 | 10.23 | 10.28 | 10.17 | 10.21 | 227,701 | +0.07(+0.73%) |
Sep 04, 2015 | 10.01 | 10.13 | 10.13 | 10.13 | 133,575 | +0.02(+0.24%) |
Sep 03, 2015 | 10.09 | 10.17 | 10.03 | 10.11 | 177,996 | +0.06(+0.57%) |
Sep 02, 2015 | 9.977 | 10.05 | 9.895 | 10.05 | 305,621 | +0.19(+1.91%) |
Sep 01, 2015 | 10.01 | 10.10 | 9.854 | 9.863 | 254,525 | -0.30(-2.99%) |
Aug 31, 2015 | 10.07 | 10.18 | 10.03 | 10.17 | 202,927 | +0.07(+0.65%) |
Aug 28, 2015 | 10.04 | 10.19 | 10.01 | 10.10 | 140,870 | +0.01(+0.08%) |
Aug 27, 2015 | 10.16 | 10.28 | 10.03 | 10.09 | 233,242 | -0.02(-0.16%) |
Aug 26, 2015 | 10.00 | 10.17 | 9.879 | 10.11 | 503,731 | +0.30(+3.01%) |
Aug 25, 2015 | 10.09 | 10.12 | 9.801 | 9.813 | 537,512 | +0.04(+0.42%) |
Aug 24, 2015 | 9.698 | 10.03 | 9.666 | 9.772 | 415,166 | -0.34(-3.33%) |
Aug 21, 2015 | 10.03 | 10.16 | 9.986 | 10.11 | 443,240 | -0.07(-0.72%) |
Aug 20, 2015 | 10.30 | 10.30 | 10.17 | 10.18 | 531,527 | -0.16(-1.51%) |
Aug 19, 2015 | 10.36 | 10.41 | 10.22 | 10.34 | 312,290 | -0.04(-0.40%) |
Aug 18, 2015 | 10.47 | 10.47 | 10.31 | 10.38 | 206,086 | -0.07(-0.63%) |
Aug 17, 2015 | 10.26 | 10.45 | 10.16 | 10.45 | 201,151 | +0.14(+1.35%) |
Aug 14, 2015 | 10.17 | 10.31 | 10.11 | 10.31 | 176,109 | +0.13(+1.29%) |
Aug 13, 2015 | 10.14 | 10.27 | 10.00 | 10.17 | 283,001 | +0.02(+0.16%) |
Aug 12, 2015 | 10.00 | 10.21 | 9.789 | 10.16 | 321,232 | +0.12(+1.23%) |
Aug 11, 2015 | 9.936 | 10.03 | 9.867 | 10.03 | 400,596 | +0.02(+0.16%) |
Aug 10, 2015 | 9.764 | 10.03 | 9.764 | 10.02 | 220,031 | +0.25(+2.60%) |
Aug 07, 2015 | 9.690 | 9.789 | 9.608 | 9.764 | 245,829 | +0.00(+0.00%) |
Aug 06, 2015 | 9.805 | 9.928 | 9.764 | 9.764 | 132,901 | -0.02(-0.17%) |
Aug 05, 2015 | 9.846 | 10.01 | 9.764 | 9.780 | 234,988 | -0.09(-0.91%) |
Aug 04, 2015 | 9.666 | 9.895 | 9.666 | 9.871 | 445,836 | +0.21(+2.12%) |
Aug 03, 2015 | 9.994 | 10.01 | 9.625 | 9.666 | 634,202 | -0.29(-2.89%) |
Jul 31, 2015 | 10.26 | 10.26 | 9.871 | 9.953 | 621,333 | -0.39(-3.73%) |
Jul 30, 2015 | 10.67 | 10.83 | 10.15 | 10.34 | 553,785 | -0.66(-5.97%) |
Jul 29, 2015 | 10.82 | 11.01 | 10.77 | 10.99 | 150,553 | +0.20(+1.82%) |
Jul 28, 2015 | 11.04 | 11.04 | 10.79 | 10.80 | 288,850 | -0.21(-1.94%) |
Jul 27, 2015 | 11.16 | 11.16 | 10.99 | 11.01 | 185,879 | -0.16(-1.40%) |
Jul 24, 2015 | 11.29 | 11.35 | 11.16 | 11.17 | 146,582 | -0.16(-1.45%) |
Jul 23, 2015 | 11.61 | 11.61 | 11.31 | 11.33 | 322,283 | -0.22(-1.92%) |
Jul 22, 2015 | 11.29 | 11.59 | 11.29 | 11.55 | 242,680 | +0.25(+2.18%) |
Jul 21, 2015 | 11.42 | 11.55 | 11.30 | 11.31 | 206,881 | -0.15(-1.29%) |
Jul 20, 2015 | 11.43 | 11.45 | 11.32 | 11.45 | 413,693 | +0.06(+0.50%) |
Jul 17, 2015 | 11.45 | 11.45 | 11.32 | 11.40 | 214,624 | -0.07(-0.57%) |
Jul 16, 2015 | 11.42 | 11.46 | 11.35 | 11.46 | 518,299 | +0.06(+0.50%) |
Jul 15, 2015 | 11.44 | 11.45 | 11.37 | 11.41 | 392,014 | +0.02(+0.14%) |
Jul 14, 2015 | 11.45 | 11.45 | 11.32 | 11.39 | 483,070 | -0.01(-0.07%) |
Jul 13, 2015 | 11.41 | 11.45 | 11.39 | 11.40 | 464,061 | -0.02(-0.14%) |
Jul 10, 2015 | 11.52 | 11.54 | 11.40 | 11.41 | 595,518 | -0.01(-0.07%) |
Jul 09, 2015 | 11.46 | 11.49 | 11.38 | 11.42 | 758,361 | +0.13(+1.16%) |
Jul 08, 2015 | 11.25 | 11.35 | 11.14 | 11.29 | 829,919 | -0.03(-0.29%) |
Jul 07, 2015 | 11.38 | 11.38 | 11.16 | 11.32 | 595,462 | -0.07(-0.58%) |
Jul 06, 2015 | 11.31 | 11.39 | 11.24 | 11.39 | 267,608 | +0.04(+0.36%) |
Jul 02, 2015 | 11.39 | 11.35 | 11.35 | 11.35 | 242,897 | +0.03(+0.29%) |
Jul 01, 2015 | 11.40 | 11.45 | 11.31 | 11.31 | 784,145 | +0.03(+0.29%) |
Jun 30, 2015 | 11.45 | 11.53 | 11.25 | 11.28 | 366,662 | -0.05(-0.44%) |
Jun 29, 2015 | 11.49 | 11.52 | 11.25 | 11.33 | 303,564 | -0.19(-1.64%) |
Jun 26, 2015 | 11.65 | 11.69 | 11.48 | 11.52 | 1,640,079 | -0.13(-1.13%) |
Jun 25, 2015 | 11.61 | 11.68 | 11.53 | 11.65 | 915,783 | +0.12(+1.07%) |
Jun 24, 2015 | 11.54 | 11.59 | 11.50 | 11.53 | 508,194 | +0.04(+0.36%) |
Jun 23, 2015 | 11.43 | 11.51 | 11.43 | 11.49 | 374,690 | +0.06(+0.50%) |
Jun 22, 2015 | 11.32 | 11.45 | 11.32 | 11.43 | 405,420 | +0.11(+1.01%) |
Jun 19, 2015 | 11.03 | 11.36 | 11.03 | 11.31 | 604,134 | +0.24(+2.15%) |
Jun 18, 2015 | 11.09 | 11.16 | 11.01 | 11.08 | 254,462 | -0.01(-0.07%) |
Jun 17, 2015 | 11.26 | 11.26 | 11.04 | 11.09 | 233,817 | -0.10(-0.88%) |
Jun 16, 2015 | 11.09 | 11.19 | 11.08 | 11.18 | 237,181 | +0.05(+0.44%) |
Jun 15, 2015 | 11.14 | 11.27 | 11.02 | 11.13 | 182,565 | -0.07(-0.59%) |
Jun 12, 2015 | 11.03 | 11.24 | 11.02 | 11.20 | 242,954 | -0.02(-0.22%) |
Jun 11, 2015 | 11.30 | 11.35 | 11.20 | 11.22 | 219,961 | -0.11(-0.94%) |
Jun 10, 2015 | 11.29 | 11.36 | 11.25 | 11.33 | 540,321 | +0.09(+0.80%) |
Jun 09, 2015 | 11.33 | 11.34 | 11.15 | 11.24 | 230,517 | -0.07(-0.65%) |
Jun 08, 2015 | 11.24 | 11.36 | 11.18 | 11.31 | 249,540 | +0.07(+0.58%) |
Jun 05, 2015 | 11.20 | 11.30 | 11.12 | 11.25 | 240,907 | +0.12(+1.11%) |
Jun 04, 2015 | 11.03 | 11.17 | 10.99 | 11.13 | 339,299 | +0.08(+0.74%) |
Jun 03, 2015 | 10.91 | 11.06 | 10.84 | 11.04 | 483,067 | +0.19(+1.74%) |
Jun 02, 2015 | 10.50 | 10.86 | 10.48 | 10.86 | 287,150 | +0.28(+2.64%) |
Jun 01, 2015 | 10.88 | 10.88 | 10.49 | 10.58 | 346,463 | -0.07(-0.62%) |
May 29, 2015 | 10.83 | 10.84 | 10.61 | 10.64 | 556,092 | -0.21(-1.89%) |
May 28, 2015 | 10.88 | 10.92 | 10.70 | 10.85 | 241,560 | -0.22(-2.00%) |
May 27, 2015 | 11.04 | 11.10 | 10.90 | 11.07 | 250,030 | +0.09(+0.82%) |
May 26, 2015 | 11.10 | 11.10 | 10.96 | 10.98 | 128,117 | -0.12(-1.11%) |
May 22, 2015 | 10.87 | 11.10 | 11.10 | 11.10 | 273,853 | +0.16(+1.42%) |
May 21, 2015 | 10.88 | 10.99 | 10.83 | 10.95 | 158,818 | +0.11(+1.06%) |
May 20, 2015 | 10.91 | 10.91 | 10.72 | 10.83 | 129,374 | -0.04(-0.38%) |
May 19, 2015 | 10.91 | 10.94 | 10.87 | 10.87 | 224,043 | -0.06(-0.53%) |
May 18, 2015 | 10.91 | 10.97 | 10.83 | 10.93 | 216,641 | +0.02(+0.15%) |
May 15, 2015 | 10.92 | 10.95 | 10.83 | 10.91 | 101,439 | +0.01(+0.08%) |
May 14, 2015 | 10.88 | 10.94 | 10.85 | 10.90 | 221,716 | +0.08(+0.76%) |
May 13, 2015 | 10.72 | 10.83 | 10.65 | 10.82 | 239,822 | +0.14(+1.30%) |
May 12, 2015 | 10.67 | 10.76 | 10.50 | 10.68 | 122,945 | -0.07(-0.69%) |
May 11, 2015 | 10.67 | 10.80 | 10.67 | 10.76 | 252,024 | +0.11(+1.08%) |
May 08, 2015 | 10.66 | 10.72 | 10.55 | 10.64 | 211,791 | +0.04(+0.39%) |
May 07, 2015 | 10.58 | 10.60 | 10.54 | 10.60 | 124,029 | +0.04(+0.39%) |
May 06, 2015 | 10.57 | 10.58 | 10.45 | 10.56 | 197,041 | +0.09(+0.86%) |
May 05, 2015 | 10.44 | 10.55 | 10.32 | 10.47 | 126,100 | -0.03(-0.31%) |
May 04, 2015 | 10.35 | 10.58 | 10.32 | 10.50 | 112,401 | +0.20(+1.91%) |
May 01, 2015 | 10.30 | 10.33 | 10.12 | 10.31 | 191,111 | +0.13(+1.29%) |
Apr 30, 2015 | 10.40 | 10.45 | 10.13 | 10.17 | 200,528 | -0.25(-2.36%) |
Apr 29, 2015 | 10.35 | 10.46 | 10.33 | 10.42 | 95,135 | +0.06(+0.55%) |
Apr 28, 2015 | 10.31 | 10.41 | 10.29 | 10.36 | 128,946 | +0.07(+0.72%) |
Apr 27, 2015 | 10.30 | 10.41 | 10.16 | 10.29 | 98,952 | +0.04(+0.40%) |
Apr 24, 2015 | 10.26 | 10.33 | 10.25 | 10.25 | 81,735 | -0.03(-0.32%) |
Apr 23, 2015 | 10.36 | 10.40 | 10.26 | 10.28 | 86,875 | -0.12(-1.18%) |
Apr 22, 2015 | 10.46 | 10.46 | 10.33 | 10.40 | 192,677 | -0.05(-0.47%) |
Apr 21, 2015 | 10.43 | 10.54 | 10.36 | 10.45 | 116,494 | +0.04(+0.39%) |
Apr 20, 2015 | 10.13 | 10.42 | 10.13 | 10.41 | 101,491 | +0.30(+2.92%) |
Apr 17, 2015 | 10.21 | 10.30 | 10.05 | 10.12 | 95,380 | -0.16(-1.60%) |
Apr 16, 2015 | 10.26 | 10.33 | 10.20 | 10.28 | 94,510 | -0.02(-0.16%) |
Apr 15, 2015 | 10.11 | 10.37 | 10.11 | 10.30 | 118,696 | +0.21(+2.03%) |
Apr 14, 2015 | 10.06 | 10.13 | 9.900 | 10.09 | 56,146 | +0.04(+0.41%) |
Apr 13, 2015 | 9.961 | 10.05 | 9.953 | 10.05 | 107,454 | +0.05(+0.49%) |
Apr 10, 2015 | 10.03 | 10.10 | 9.986 | 10.00 | 59,254 | -0.04(-0.41%) |
Apr 09, 2015 | 10.03 | 10.09 | 9.879 | 10.04 | 51,913 | -0.02(-0.24%) |
Apr 08, 2015 | 10.04 | 10.15 | 10.03 | 10.07 | 90,800 | +0.01(+0.08%) |
Apr 07, 2015 | 10.03 | 10.16 | 10.01 | 10.06 | 199,129 | -0.02(-0.24%) |
Apr 06, 2015 | 10.02 | 10.14 | 9.969 | 10.08 | 174,574 | -0.01(-0.08%) |
Apr 02, 2015 | 9.953 | 10.09 | 10.09 | 10.09 | 247,041 | +0.02(+0.24%) |
Apr 01, 2015 | 10.12 | 10.13 | 9.986 | 10.07 | 222,028 | -0.03(-0.32%) |
Mar 31, 2015 | 10.05 | 10.14 | 9.969 | 10.10 | 171,518 | +0.07(+0.74%) |
Mar 30, 2015 | 9.871 | 10.05 | 9.871 | 10.03 | 171,547 | +0.16(+1.58%) |
Mar 27, 2015 | 9.887 | 9.977 | 9.822 | 9.871 | 111,198 | -0.02(-0.17%) |
Mar 26, 2015 | 9.772 | 9.912 | 9.764 | 9.887 | 62,888 | +0.05(+0.50%) |
Mar 25, 2015 | 9.986 | 10.00 | 9.822 | 9.838 | 79,962 | -0.11(-1.07%) |
Mar 24, 2015 | 9.822 | 9.961 | 9.764 | 9.945 | 191,552 | +0.11(+1.08%) |
Mar 23, 2015 | 9.780 | 9.895 | 9.780 | 9.838 | 180,201 | +0.06(+0.59%) |
Mar 20, 2015 | 9.748 | 9.838 | 9.534 | 9.780 | 221,109 | +0.08(+0.85%) |
Mar 19, 2015 | 9.666 | 9.805 | 9.657 | 9.698 | 210,529 | -0.01(-0.08%) |
Mar 18, 2015 | 9.707 | 9.751 | 9.616 | 9.707 | 152,211 | -0.01(-0.08%) |
Mar 17, 2015 | 9.641 | 9.772 | 9.641 | 9.715 | 224,666 | +0.01(+0.08%) |
Mar 16, 2015 | 9.838 | 9.838 | 9.657 | 9.707 | 168,660 | -0.08(-0.84%) |
Mar 13, 2015 | 9.920 | 9.920 | 9.682 | 9.789 | 161,325 | -0.11(-1.08%) |
Mar 12, 2015 | 9.756 | 9.928 | 9.692 | 9.895 | 355,528 | +0.33(+3.43%) |
Mar 11, 2015 | 9.362 | 9.657 | 9.305 | 9.567 | 165,569 | -0.09(-0.93%) |
Mar 10, 2015 | 9.616 | 9.789 | 9.609 | 9.657 | 212,806 | +0.02(+0.26%) |
Mar 09, 2015 | 9.444 | 9.731 | 9.436 | 9.633 | 334,508 | +0.16(+1.64%) |
Mar 06, 2015 | 9.296 | 9.584 | 9.223 | 9.477 | 374,642 | +0.30(+3.22%) |
Mar 05, 2015 | 9.173 | 9.255 | 9.108 | 9.182 | 128,299 | +0.02(+0.27%) |
Mar 04, 2015 | 9.075 | 9.182 | 9.001 | 9.157 | 116,818 | +0.07(+0.72%) |
Mar 03, 2015 | 8.944 | 9.132 | 8.944 | 9.091 | 399,109 | +0.10(+1.09%) |
Mar 02, 2015 | 8.935 | 9.050 | 8.935 | 8.993 | 96,316 | +0.03(+0.37%) |
Feb 27, 2015 | 9.075 | 9.083 | 8.960 | 8.960 | 99,327 | -0.15(-1.62%) |
Feb 26, 2015 | 9.108 | 9.206 | 9.038 | 9.108 | 76,881 | -0.03(-0.36%) |
Feb 25, 2015 | 9.009 | 9.190 | 9.009 | 9.140 | 93,915 | +0.08(+0.91%) |
Feb 24, 2015 | 8.952 | 9.231 | 8.944 | 9.058 | 53,840 | +0.13(+1.47%) |
Feb 23, 2015 | 9.083 | 9.091 | 8.886 | 8.927 | 79,847 | -0.17(-1.89%) |
Feb 20, 2015 | 9.272 | 9.272 | 9.050 | 9.099 | 61,372 | -0.16(-1.77%) |
Feb 19, 2015 | 9.140 | 9.313 | 9.104 | 9.264 | 147,672 | +0.12(+1.35%) |
Feb 18, 2015 | 9.214 | 9.214 | 9.108 | 9.140 | 45,001 | -0.07(-0.71%) |
Feb 17, 2015 | 9.190 | 9.247 | 9.182 | 9.206 | 64,237 | +0.03(+0.36%) |
Feb 13, 2015 | 9.247 | 9.173 | 9.173 | 9.173 | 66,909 | -0.11(-1.15%) |
Feb 12, 2015 | 8.878 | 9.280 | 8.878 | 9.280 | 194,585 | +0.42(+4.72%) |
Feb 11, 2015 | 8.820 | 8.935 | 8.738 | 8.862 | 78,212 | +0.05(+0.56%) |
Feb 10, 2015 | 8.944 | 9.009 | 8.747 | 8.812 | 113,229 | -0.07(-0.74%) |
Feb 09, 2015 | 8.788 | 9.017 | 8.788 | 8.878 | 92,651 | +0.08(+0.93%) |
Feb 06, 2015 | 8.903 | 9.017 | 8.788 | 8.796 | 279,812 | -0.07(-0.74%) |
Feb 05, 2015 | 8.870 | 8.886 | 8.771 | 8.862 | 89,751 | +0.07(+0.84%) |
Feb 04, 2015 | 8.829 | 8.903 | 8.755 | 8.788 | 80,020 | -0.09(-1.02%) |
Feb 03, 2015 | 8.714 | 8.960 | 8.714 | 8.878 | 141,547 | +0.21(+2.46%) |
Feb 02, 2015 | 8.443 | 8.788 | 8.427 | 8.665 | 131,368 | +0.25(+3.02%) |
Jan 30, 2015 | 8.615 | 8.615 | 8.394 | 8.410 | 187,782 | -0.30(-3.48%) |
Jan 29, 2015 | 8.653 | 8.714 | 8.476 | 8.714 | 87,284 | +0.16(+1.82%) |
Jan 28, 2015 | 8.722 | 8.752 | 8.533 | 8.558 | 113,361 | -0.13(-1.51%) |
Jan 27, 2015 | 8.599 | 8.730 | 8.533 | 8.689 | 94,553 | +0.03(+0.38%) |
Jan 26, 2015 | 8.509 | 8.681 | 8.419 | 8.656 | 142,368 | +0.11(+1.34%) |
Jan 23, 2015 | 8.665 | 8.743 | 8.509 | 8.542 | 74,084 | -0.11(-1.33%) |
Jan 22, 2015 | 8.484 | 8.738 | 8.410 | 8.656 | 234,091 | +0.21(+2.43%) |
Jan 21, 2015 | 8.418 | 8.541 | 8.369 | 8.451 | 87,103 | -0.02(-0.19%) |
Jan 20, 2015 | 8.476 | 8.533 | 8.353 | 8.468 | 151,150 | -0.03(-0.39%) |
Jan 16, 2015 | 8.492 | 8.648 | 8.394 | 8.501 | 178,474 | -0.03(-0.38%) |
Jan 15, 2015 | 8.648 | 8.648 | 8.490 | 8.533 | 163,438 | -0.13(-1.52%) |
Jan 14, 2015 | 8.550 | 8.681 | 8.509 | 8.665 | 144,589 | +0.05(+0.57%) |
Jan 13, 2015 | 8.681 | 8.886 | 8.542 | 8.615 | 248,545 | -0.16(-1.78%) |
Jan 12, 2015 | 8.853 | 8.942 | 8.730 | 8.771 | 102,618 | -0.12(-1.38%) |
Jan 09, 2015 | 9.190 | 9.239 | 8.886 | 8.894 | 77,563 | -0.33(-3.56%) |
Jan 08, 2015 | 9.223 | 9.370 | 9.099 | 9.223 | 90,198 | +0.08(+0.90%) |
Jan 07, 2015 | 9.116 | 9.182 | 9.026 | 9.140 | 167,724 | +0.02(+0.27%) |
Jan 06, 2015 | 9.288 | 9.296 | 8.960 | 9.116 | 171,256 | -0.17(-1.86%) |
Jan 05, 2015 | 9.370 | 9.387 | 9.132 | 9.288 | 173,466 | -0.11(-1.22%) |