Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.374 | 9.388 | 9.388 | 9.388 | 13,431,710 | -0.04(-0.45%) |
Dec 30, 2015 | 9.523 | 9.523 | 9.431 | 9.431 | 10,001,679 | -0.12(-1.27%) |
Dec 29, 2015 | 9.523 | 9.580 | 9.463 | 9.552 | 11,061,338 | +0.09(+0.90%) |
Dec 28, 2015 | 9.445 | 9.473 | 9.338 | 9.466 | 14,823,604 | -0.02(-0.23%) |
Dec 24, 2015 | 9.480 | 9.488 | 9.488 | 9.488 | 6,036,324 | -0.01(-0.07%) |
Dec 23, 2015 | 9.310 | 9.502 | 9.213 | 9.495 | 19,745,716 | +0.24(+2.62%) |
Dec 22, 2015 | 9.196 | 9.281 | 9.053 | 9.253 | 16,587,323 | +0.11(+1.25%) |
Dec 21, 2015 | 9.060 | 9.146 | 8.989 | 9.139 | 18,999,152 | +0.12(+1.34%) |
Dec 18, 2015 | 9.189 | 9.203 | 9.004 | 9.018 | 52,867,600 | -0.23(-2.54%) |
Dec 17, 2015 | 9.537 | 9.587 | 9.246 | 9.253 | 21,562,880 | -0.26(-2.77%) |
Dec 16, 2015 | 9.423 | 9.544 | 9.238 | 9.516 | 26,397,762 | +0.17(+1.83%) |
Dec 15, 2015 | 9.160 | 9.395 | 9.160 | 9.345 | 24,256,450 | +0.31(+3.39%) |
Dec 14, 2015 | 9.082 | 9.217 | 8.897 | 9.039 | 22,246,454 | -0.03(-0.31%) |
Dec 11, 2015 | 9.110 | 9.189 | 9.025 | 9.068 | 19,343,130 | -0.19(-2.08%) |
Dec 10, 2015 | 9.167 | 9.406 | 9.114 | 9.260 | 16,298,371 | +0.11(+1.25%) |
Dec 09, 2015 | 9.238 | 9.381 | 9.032 | 9.146 | 24,476,668 | -0.14(-1.46%) |
Dec 08, 2015 | 9.345 | 9.423 | 9.253 | 9.281 | 16,121,091 | -0.14(-1.51%) |
Dec 07, 2015 | 9.523 | 9.537 | 9.367 | 9.423 | 16,098,049 | -0.12(-1.27%) |
Dec 04, 2015 | 9.260 | 9.566 | 9.196 | 9.544 | 26,811,814 | +0.33(+3.55%) |
Dec 03, 2015 | 9.395 | 9.423 | 9.196 | 9.217 | 20,364,142 | -0.13(-1.37%) |
Dec 02, 2015 | 9.495 | 9.544 | 9.324 | 9.345 | 17,473,626 | -0.12(-1.28%) |
Dec 01, 2015 | 9.374 | 9.495 | 9.317 | 9.466 | 16,268,405 | +0.14(+1.45%) |
Nov 30, 2015 | 9.352 | 9.399 | 9.281 | 9.331 | 14,095,862 | -0.02(-0.23%) |
Nov 27, 2015 | 9.345 | 9.367 | 9.260 | 9.352 | 6,547,833 | +0.05(+0.50%) |
Nov 25, 2015 | 9.306 | 9.306 | 9.306 | 9.306 | 15,082,489 | +0.01(+0.08%) |
Nov 24, 2015 | 9.221 | 9.313 | 9.122 | 9.299 | 14,618,256 | +0.04(+0.38%) |
Nov 23, 2015 | 9.320 | 9.384 | 9.242 | 9.264 | 14,719,829 | +0.01(+0.08%) |
Nov 20, 2015 | 9.299 | 9.341 | 9.200 | 9.256 | 13,707,533 | +0.00(+0.00%) |
Nov 19, 2015 | 9.278 | 9.313 | 9.186 | 9.256 | 12,009,551 | -0.05(-0.53%) |
Nov 18, 2015 | 9.157 | 9.313 | 9.101 | 9.306 | 18,073,178 | +0.18(+2.02%) |
Nov 17, 2015 | 9.172 | 9.249 | 9.080 | 9.122 | 17,186,480 | +0.01(+0.08%) |
Nov 16, 2015 | 8.995 | 9.164 | 8.959 | 9.115 | 19,392,380 | +0.08(+0.94%) |
Nov 13, 2015 | 9.143 | 9.189 | 8.988 | 9.030 | 24,282,424 | -0.16(-1.69%) |
Nov 12, 2015 | 9.242 | 9.253 | 9.150 | 9.186 | 27,927,288 | -0.13(-1.37%) |
Nov 11, 2015 | 9.440 | 9.440 | 9.260 | 9.313 | 21,354,760 | -0.04(-0.45%) |
Nov 10, 2015 | 9.306 | 9.405 | 9.193 | 9.356 | 22,220,546 | +0.04(+0.38%) |
Nov 09, 2015 | 9.426 | 9.504 | 9.256 | 9.320 | 28,621,364 | -0.16(-1.64%) |
Nov 06, 2015 | 9.497 | 9.561 | 9.334 | 9.476 | 33,874,236 | +0.28(+3.08%) |
Nov 05, 2015 | 9.157 | 9.228 | 9.080 | 9.193 | 28,040,788 | +0.13(+1.41%) |
Nov 04, 2015 | 9.058 | 9.118 | 8.995 | 9.065 | 24,982,676 | +0.02(+0.23%) |
Nov 03, 2015 | 9.016 | 9.080 | 8.980 | 9.044 | 20,260,948 | +0.00(+0.00%) |
Nov 02, 2015 | 8.988 | 9.072 | 8.846 | 9.044 | 47,244,644 | +0.25(+2.90%) |
Oct 30, 2015 | 8.966 | 9.016 | 8.754 | 8.789 | 113,570,264 | -0.68(-7.17%) |
Oct 29, 2015 | 9.830 | 9.915 | 9.398 | 9.469 | 45,156,532 | -0.37(-3.74%) |
Oct 28, 2015 | 9.433 | 9.858 | 9.419 | 9.837 | 14,439,937 | +0.41(+4.35%) |
Oct 27, 2015 | 9.426 | 9.504 | 9.377 | 9.426 | 10,413,028 | -0.08(-0.89%) |
Oct 26, 2015 | 9.568 | 9.603 | 9.412 | 9.511 | 14,868,342 | -0.06(-0.59%) |
Oct 23, 2015 | 9.440 | 9.607 | 9.398 | 9.568 | 19,794,368 | +0.23(+2.42%) |
Oct 22, 2015 | 9.292 | 9.476 | 9.292 | 9.341 | 20,418,812 | +0.11(+1.23%) |
Oct 21, 2015 | 9.462 | 9.465 | 9.228 | 9.228 | 20,796,582 | -0.18(-1.95%) |
Oct 20, 2015 | 9.271 | 9.490 | 9.235 | 9.412 | 17,802,364 | +0.16(+1.76%) |
Oct 19, 2015 | 9.278 | 9.433 | 9.235 | 9.249 | 12,011,653 | -0.10(-1.06%) |
Oct 16, 2015 | 9.455 | 9.490 | 9.271 | 9.348 | 14,343,398 | -0.07(-0.75%) |
Oct 15, 2015 | 8.995 | 9.483 | 8.980 | 9.419 | 29,392,784 | +0.42(+4.72%) |
Oct 14, 2015 | 9.200 | 9.200 | 8.952 | 8.995 | 18,159,768 | -0.23(-2.46%) |
Oct 13, 2015 | 9.278 | 9.334 | 9.200 | 9.221 | 10,698,958 | -0.08(-0.91%) |
Oct 12, 2015 | 9.249 | 9.348 | 9.221 | 9.306 | 10,099,697 | +0.06(+0.69%) |
Oct 09, 2015 | 9.440 | 9.504 | 9.214 | 9.242 | 18,415,856 | -0.20(-2.10%) |
Oct 08, 2015 | 9.384 | 9.497 | 9.313 | 9.440 | 12,137,918 | +0.02(+0.23%) |
Oct 07, 2015 | 9.448 | 9.554 | 9.341 | 9.419 | 10,745,034 | +0.05(+0.53%) |
Oct 06, 2015 | 9.384 | 9.448 | 9.320 | 9.370 | 9,306,253 | -0.04(-0.38%) |
Oct 05, 2015 | 9.249 | 9.437 | 9.242 | 9.405 | 8,612,417 | +0.22(+2.39%) |
Oct 02, 2015 | 9.002 | 9.193 | 8.804 | 9.186 | 15,605,741 | -0.08(-0.84%) |
Oct 01, 2015 | 9.200 | 9.285 | 9.150 | 9.264 | 11,914,644 | +0.06(+0.61%) |
Sep 30, 2015 | 9.143 | 9.207 | 9.048 | 9.207 | 13,553,741 | +0.17(+1.88%) |
Sep 29, 2015 | 9.051 | 9.119 | 8.973 | 9.037 | 16,671,958 | +0.01(+0.08%) |
Sep 28, 2015 | 9.299 | 9.306 | 9.023 | 9.030 | 14,334,531 | -0.31(-3.33%) |
Sep 25, 2015 | 9.200 | 9.370 | 9.200 | 9.341 | 20,917,716 | +0.29(+3.21%) |
Sep 24, 2015 | 9.016 | 9.094 | 8.952 | 9.051 | 20,480,898 | -0.08(-0.85%) |
Sep 23, 2015 | 9.051 | 9.203 | 9.037 | 9.129 | 14,347,708 | +0.06(+0.62%) |
Sep 22, 2015 | 9.143 | 9.218 | 8.995 | 9.072 | 20,042,828 | -0.21(-2.29%) |
Sep 21, 2015 | 9.235 | 9.334 | 9.193 | 9.285 | 10,264,803 | +0.14(+1.55%) |
Sep 18, 2015 | 9.370 | 9.370 | 9.115 | 9.143 | 22,302,876 | -0.32(-3.37%) |
Sep 17, 2015 | 9.773 | 9.808 | 9.426 | 9.462 | 15,167,906 | -0.30(-3.12%) |
Sep 16, 2015 | 9.745 | 9.787 | 9.596 | 9.766 | 11,701,007 | -0.01(-0.14%) |
Sep 15, 2015 | 9.610 | 9.787 | 9.610 | 9.780 | 9,618,976 | +0.16(+1.62%) |
Sep 14, 2015 | 9.561 | 9.724 | 9.525 | 9.624 | 10,025,105 | +0.06(+0.67%) |
Sep 11, 2015 | 9.540 | 9.575 | 9.483 | 9.561 | 10,661,689 | -0.04(-0.44%) |
Sep 10, 2015 | 9.525 | 9.720 | 9.497 | 9.603 | 11,457,531 | +0.03(+0.30%) |
Sep 09, 2015 | 9.794 | 9.844 | 9.554 | 9.575 | 11,140,239 | -0.11(-1.10%) |
Sep 08, 2015 | 9.617 | 9.695 | 9.518 | 9.681 | 10,886,575 | +0.29(+3.09%) |
Sep 04, 2015 | 9.405 | 9.391 | 9.391 | 9.391 | 10,641,792 | -0.13(-1.34%) |
Sep 03, 2015 | 9.455 | 9.600 | 9.416 | 9.518 | 11,579,360 | +0.09(+0.98%) |
Sep 02, 2015 | 9.426 | 9.448 | 9.256 | 9.426 | 13,412,658 | +0.16(+1.76%) |
Sep 01, 2015 | 9.497 | 9.561 | 9.200 | 9.264 | 15,376,391 | -0.46(-4.73%) |
Aug 31, 2015 | 9.688 | 9.780 | 9.639 | 9.724 | 10,816,583 | -0.03(-0.29%) |
Aug 28, 2015 | 9.681 | 9.801 | 9.617 | 9.752 | 11,878,232 | -0.02(-0.18%) |
Aug 27, 2015 | 9.601 | 9.784 | 9.572 | 9.770 | 23,713,316 | +0.32(+3.35%) |
Aug 26, 2015 | 9.199 | 9.488 | 9.055 | 9.453 | 28,486,964 | +0.53(+6.00%) |
Aug 25, 2015 | 9.333 | 9.425 | 8.918 | 8.918 | 20,216,388 | -0.19(-2.09%) |
Aug 24, 2015 | 9.221 | 9.432 | 8.988 | 9.108 | 33,926,452 | -0.60(-6.16%) |
Aug 21, 2015 | 9.889 | 9.924 | 9.706 | 9.706 | 19,277,876 | -0.30(-3.02%) |
Aug 20, 2015 | 10.22 | 10.25 | 10.01 | 10.01 | 16,256,096 | -0.30(-2.87%) |
Aug 19, 2015 | 10.37 | 10.43 | 10.30 | 10.30 | 14,667,863 | -0.12(-1.15%) |
Aug 18, 2015 | 10.39 | 10.46 | 10.36 | 10.42 | 7,901,361 | +0.04(+0.41%) |
Aug 17, 2015 | 10.31 | 10.43 | 10.26 | 10.38 | 7,707,877 | -0.01(-0.14%) |
Aug 14, 2015 | 10.28 | 10.40 | 10.24 | 10.40 | 8,770,959 | +0.13(+1.23%) |
Aug 13, 2015 | 10.17 | 10.29 | 10.15 | 10.27 | 9,303,926 | +0.13(+1.32%) |
Aug 12, 2015 | 10.28 | 10.30 | 10.02 | 10.14 | 17,089,180 | -0.23(-2.17%) |
Aug 11, 2015 | 10.39 | 10.44 | 10.29 | 10.36 | 17,208,536 | -0.17(-1.60%) |
Aug 10, 2015 | 10.37 | 10.56 | 10.36 | 10.53 | 13,979,637 | +0.23(+2.19%) |
Aug 07, 2015 | 10.44 | 10.51 | 10.23 | 10.30 | 16,337,380 | -0.12(-1.15%) |
Aug 06, 2015 | 10.52 | 10.56 | 10.42 | 10.42 | 9,613,400 | -0.06(-0.60%) |
Aug 05, 2015 | 10.49 | 10.62 | 10.46 | 10.49 | 8,952,295 | +0.04(+0.34%) |
Aug 04, 2015 | 10.40 | 10.54 | 10.38 | 10.45 | 8,902,791 | +0.07(+0.68%) |
Aug 03, 2015 | 10.44 | 10.48 | 10.32 | 10.38 | 9,206,459 | -0.06(-0.61%) |
Jul 31, 2015 | 10.54 | 10.56 | 10.42 | 10.45 | 10,095,288 | -0.09(-0.87%) |
Jul 30, 2015 | 10.50 | 10.56 | 10.47 | 10.54 | 7,332,703 | +0.01(+0.07%) |
Jul 29, 2015 | 10.43 | 10.56 | 10.39 | 10.53 | 12,761,745 | +0.11(+1.01%) |
Jul 28, 2015 | 10.40 | 10.50 | 10.34 | 10.42 | 10,426,768 | +0.02(+0.20%) |
Jul 27, 2015 | 10.49 | 10.51 | 10.38 | 10.40 | 10,885,327 | -0.17(-1.60%) |
Jul 24, 2015 | 10.64 | 10.69 | 10.56 | 10.57 | 10,867,241 | -0.09(-0.86%) |
Jul 23, 2015 | 10.80 | 10.88 | 10.65 | 10.66 | 15,683,054 | -0.13(-1.17%) |
Jul 22, 2015 | 10.58 | 10.83 | 10.58 | 10.79 | 14,448,668 | +0.20(+1.93%) |
Jul 21, 2015 | 10.71 | 10.80 | 10.59 | 10.59 | 15,985,252 | -0.11(-1.05%) |
Jul 20, 2015 | 10.54 | 10.73 | 10.54 | 10.70 | 11,806,736 | +0.18(+1.74%) |
Jul 17, 2015 | 10.63 | 10.66 | 10.42 | 10.52 | 16,094,746 | -0.16(-1.52%) |
Jul 16, 2015 | 10.79 | 10.83 | 10.56 | 10.68 | 20,725,610 | -0.08(-0.79%) |
Jul 15, 2015 | 10.73 | 10.83 | 10.68 | 10.76 | 14,592,813 | +0.08(+0.72%) |
Jul 14, 2015 | 10.53 | 10.68 | 10.49 | 10.68 | 10,669,346 | +0.10(+0.93%) |
Jul 13, 2015 | 10.62 | 10.67 | 10.56 | 10.59 | 14,463,468 | +0.08(+0.80%) |
Jul 10, 2015 | 10.59 | 10.62 | 10.47 | 10.50 | 14,588,782 | +0.07(+0.67%) |
Jul 09, 2015 | 10.53 | 10.53 | 10.37 | 10.43 | 8,399,482 | +0.13(+1.30%) |
Jul 08, 2015 | 10.40 | 10.44 | 10.29 | 10.30 | 9,208,015 | -0.20(-1.88%) |
Jul 07, 2015 | 10.54 | 10.56 | 10.31 | 10.49 | 13,176,077 | -0.07(-0.67%) |
Jul 06, 2015 | 10.52 | 10.59 | 10.45 | 10.56 | 10,449,865 | -0.05(-0.46%) |
Jul 02, 2015 | 10.74 | 10.61 | 10.61 | 10.61 | 11,450,754 | -0.16(-1.50%) |
Jul 01, 2015 | 10.75 | 10.80 | 10.70 | 10.78 | 11,554,137 | +0.20(+1.93%) |
Jun 30, 2015 | 10.61 | 10.76 | 10.54 | 10.57 | 14,721,110 | +0.04(+0.33%) |
Jun 29, 2015 | 10.68 | 10.77 | 10.53 | 10.54 | 12,388,578 | -0.27(-2.54%) |
Jun 26, 2015 | 10.86 | 10.94 | 10.80 | 10.81 | 11,232,720 | -0.01(-0.06%) |
Jun 25, 2015 | 10.92 | 10.97 | 10.78 | 10.82 | 13,885,729 | -0.04(-0.39%) |
Jun 24, 2015 | 11.00 | 11.05 | 10.86 | 10.86 | 9,844,332 | -0.15(-1.41%) |
Jun 23, 2015 | 10.90 | 11.03 | 10.89 | 11.02 | 16,242,310 | +0.15(+1.43%) |
Jun 22, 2015 | 10.83 | 10.86 | 10.79 | 10.86 | 7,539,674 | +0.15(+1.45%) |
Jun 19, 2015 | 10.76 | 10.81 | 10.71 | 10.71 | 10,617,051 | -0.11(-1.04%) |
Jun 18, 2015 | 10.77 | 10.82 | 10.64 | 10.82 | 11,523,197 | +0.08(+0.79%) |
Jun 17, 2015 | 10.92 | 10.98 | 10.70 | 10.73 | 13,974,196 | -0.13(-1.23%) |
Jun 16, 2015 | 10.78 | 10.89 | 10.74 | 10.87 | 7,795,568 | +0.06(+0.59%) |
Jun 15, 2015 | 10.71 | 10.86 | 10.66 | 10.80 | 6,231,935 | -0.01(-0.13%) |
Jun 12, 2015 | 10.80 | 10.83 | 10.71 | 10.82 | 9,148,520 | +0.01(+0.06%) |
Jun 11, 2015 | 10.87 | 10.89 | 10.78 | 10.81 | 7,721,424 | -0.04(-0.32%) |
Jun 10, 2015 | 10.85 | 10.95 | 10.80 | 10.85 | 15,912,238 | +0.05(+0.46%) |
Jun 09, 2015 | 10.66 | 10.83 | 10.54 | 10.80 | 15,329,282 | +0.16(+1.52%) |
Jun 08, 2015 | 10.62 | 10.72 | 10.58 | 10.64 | 11,966,088 | +0.01(+0.07%) |
Jun 05, 2015 | 10.46 | 10.64 | 10.46 | 10.63 | 15,623,691 | +0.25(+2.37%) |
Jun 04, 2015 | 10.24 | 10.47 | 10.24 | 10.38 | 12,927,552 | -0.06(-0.61%) |
Jun 03, 2015 | 10.36 | 10.52 | 10.35 | 10.45 | 16,184,785 | +0.14(+1.37%) |
Jun 02, 2015 | 10.20 | 10.36 | 10.18 | 10.30 | 12,297,162 | +0.09(+0.90%) |
Jun 01, 2015 | 10.30 | 10.33 | 10.10 | 10.21 | 13,938,157 | -0.05(-0.48%) |
May 29, 2015 | 10.40 | 10.43 | 10.26 | 10.26 | 17,237,878 | -0.14(-1.39%) |
May 28, 2015 | 10.46 | 10.49 | 10.39 | 10.41 | 9,516,323 | -0.06(-0.60%) |
May 27, 2015 | 10.42 | 10.50 | 10.39 | 10.47 | 12,707,768 | +0.09(+0.88%) |
May 26, 2015 | 10.36 | 10.41 | 10.28 | 10.38 | 14,920,631 | -0.06(-0.54%) |
May 22, 2015 | 10.46 | 10.43 | 10.43 | 10.43 | 5,952,690 | -0.01(-0.13%) |
May 21, 2015 | 10.45 | 10.53 | 10.41 | 10.45 | 9,757,568 | -0.03(-0.33%) |
May 20, 2015 | 10.56 | 10.57 | 10.46 | 10.48 | 8,775,294 | -0.10(-0.93%) |
May 19, 2015 | 10.45 | 10.58 | 10.42 | 10.58 | 13,128,743 | +0.18(+1.68%) |
May 18, 2015 | 10.32 | 10.43 | 10.29 | 10.41 | 9,617,965 | +0.11(+1.09%) |
May 15, 2015 | 10.50 | 10.50 | 10.25 | 10.29 | 18,353,314 | -0.16(-1.54%) |
May 14, 2015 | 10.48 | 10.55 | 10.40 | 10.46 | 16,316,288 | +0.01(+0.07%) |
May 13, 2015 | 10.31 | 10.48 | 10.27 | 10.45 | 23,427,026 | +0.14(+1.36%) |
May 12, 2015 | 10.26 | 10.36 | 10.16 | 10.31 | 21,119,042 | -0.01(-0.14%) |
May 11, 2015 | 10.22 | 10.37 | 10.18 | 10.32 | 10,997,490 | +0.11(+1.10%) |
May 08, 2015 | 10.12 | 10.22 | 10.04 | 10.21 | 13,064,545 | +0.16(+1.60%) |
May 07, 2015 | 10.15 | 10.15 | 10.01 | 10.05 | 16,931,730 | -0.08(-0.76%) |
May 06, 2015 | 10.09 | 10.29 | 10.07 | 10.13 | 27,590,938 | -0.13(-1.30%) |
May 05, 2015 | 10.20 | 10.39 | 10.18 | 10.26 | 23,024,658 | +0.01(+0.14%) |
May 04, 2015 | 10.15 | 10.25 | 10.09 | 10.25 | 10,889,669 | +0.16(+1.60%) |
May 01, 2015 | 10.17 | 10.20 | 10.06 | 10.08 | 9,238,202 | -0.04(-0.35%) |
Apr 30, 2015 | 10.18 | 10.24 | 10.06 | 10.12 | 16,484,988 | -0.03(-0.28%) |
Apr 29, 2015 | 9.951 | 10.20 | 9.951 | 10.15 | 15,824,229 | +0.16(+1.61%) |
Apr 28, 2015 | 9.874 | 10.00 | 9.808 | 9.986 | 10,723,533 | +0.11(+1.06%) |
Apr 27, 2015 | 9.979 | 10.03 | 9.881 | 9.881 | 9,973,734 | -0.08(-0.84%) |
Apr 24, 2015 | 10.04 | 10.04 | 9.958 | 9.965 | 10,642,745 | -0.08(-0.77%) |
Apr 23, 2015 | 10.03 | 10.08 | 9.958 | 10.04 | 13,648,452 | +0.00(+0.00%) |
Apr 22, 2015 | 9.916 | 10.06 | 9.846 | 10.04 | 14,610,796 | +0.11(+1.13%) |
Apr 21, 2015 | 9.986 | 10.02 | 9.930 | 9.930 | 11,391,880 | -0.02(-0.21%) |
Apr 20, 2015 | 9.937 | 10.04 | 9.895 | 9.951 | 11,591,923 | +0.08(+0.85%) |
Apr 17, 2015 | 10.01 | 10.06 | 9.804 | 9.867 | 16,918,938 | -0.22(-2.15%) |
Apr 16, 2015 | 9.846 | 10.18 | 9.734 | 10.08 | 30,871,436 | +0.15(+1.48%) |
Apr 15, 2015 | 9.853 | 10.01 | 9.846 | 9.937 | 15,487,900 | +0.06(+0.64%) |
Apr 14, 2015 | 9.972 | 10.01 | 9.846 | 9.874 | 20,506,766 | -0.11(-1.05%) |
Apr 13, 2015 | 9.839 | 9.986 | 9.825 | 9.979 | 21,696,370 | +0.13(+1.35%) |
Apr 10, 2015 | 9.930 | 9.951 | 9.811 | 9.846 | 13,380,653 | -0.09(-0.92%) |
Apr 09, 2015 | 9.930 | 9.979 | 9.853 | 9.937 | 9,676,485 | +0.00(+0.00%) |
Apr 08, 2015 | 9.965 | 10.06 | 9.909 | 9.937 | 9,396,431 | -0.04(-0.42%) |
Apr 07, 2015 | 9.951 | 10.04 | 9.885 | 9.979 | 12,221,424 | +0.06(+0.64%) |
Apr 06, 2015 | 9.867 | 9.944 | 9.755 | 9.916 | 10,363,593 | -0.06(-0.63%) |
Apr 02, 2015 | 9.874 | 9.979 | 9.979 | 9.979 | 11,467,000 | +0.06(+0.64%) |
Apr 01, 2015 | 9.867 | 9.930 | 9.797 | 9.916 | 25,262,356 | +0.00(+0.00%) |
Mar 31, 2015 | 9.818 | 9.930 | 9.811 | 9.916 | 11,572,473 | -0.03(-0.28%) |
Mar 30, 2015 | 9.902 | 10.00 | 9.871 | 9.944 | 7,113,707 | +0.14(+1.43%) |
Mar 27, 2015 | 9.888 | 9.888 | 9.748 | 9.804 | 10,334,628 | -0.11(-1.06%) |
Mar 26, 2015 | 9.804 | 9.941 | 9.734 | 9.909 | 15,106,233 | +0.08(+0.86%) |
Mar 25, 2015 | 10.01 | 10.02 | 9.790 | 9.825 | 16,107,355 | -0.20(-1.96%) |
Mar 24, 2015 | 10.15 | 10.15 | 10.02 | 10.02 | 14,590,518 | -0.17(-1.65%) |
Mar 23, 2015 | 10.27 | 10.28 | 10.16 | 10.19 | 12,000,406 | -0.07(-0.68%) |
Mar 20, 2015 | 10.15 | 10.28 | 10.13 | 10.26 | 18,240,516 | +0.15(+1.52%) |
Mar 19, 2015 | 10.13 | 10.14 | 10.01 | 10.11 | 18,964,656 | -0.03(-0.28%) |
Mar 18, 2015 | 10.21 | 10.32 | 10.02 | 10.13 | 19,149,224 | -0.10(-0.96%) |
Mar 17, 2015 | 10.14 | 10.23 | 10.09 | 10.23 | 11,168,834 | +0.01(+0.14%) |
Mar 16, 2015 | 10.21 | 10.25 | 10.10 | 10.22 | 11,974,344 | +0.06(+0.55%) |
Mar 13, 2015 | 10.22 | 10.29 | 10.08 | 10.16 | 15,335,626 | -0.07(-0.69%) |
Mar 12, 2015 | 10.13 | 10.25 | 10.08 | 10.23 | 22,957,858 | +0.27(+2.67%) |
Mar 11, 2015 | 9.804 | 9.993 | 9.773 | 9.965 | 16,235,842 | +0.18(+1.86%) |
Mar 10, 2015 | 9.916 | 9.923 | 9.762 | 9.783 | 17,080,400 | -0.25(-2.51%) |
Mar 09, 2015 | 9.993 | 10.06 | 9.951 | 10.04 | 13,826,790 | +0.01(+0.14%) |
Mar 06, 2015 | 9.888 | 10.15 | 9.867 | 10.02 | 19,354,156 | +0.16(+1.63%) |
Mar 05, 2015 | 9.755 | 9.860 | 9.622 | 9.860 | 15,950,494 | +0.13(+1.30%) |
Mar 04, 2015 | 9.734 | 9.766 | 9.657 | 9.734 | 15,934,652 | -0.07(-0.71%) |
Mar 03, 2015 | 9.762 | 9.846 | 9.720 | 9.804 | 9,669,123 | -0.01(-0.14%) |
Mar 02, 2015 | 9.755 | 9.853 | 9.727 | 9.818 | 8,240,312 | +0.06(+0.65%) |
Feb 27, 2015 | 9.797 | 9.864 | 9.741 | 9.755 | 9,618,523 | -0.08(-0.82%) |
Feb 26, 2015 | 9.829 | 9.878 | 9.759 | 9.836 | 12,365,245 | -0.03(-0.28%) |
Feb 25, 2015 | 9.815 | 9.899 | 9.773 | 9.864 | 12,027,316 | +0.05(+0.50%) |
Feb 24, 2015 | 9.731 | 9.822 | 9.703 | 9.815 | 10,522,912 | +0.12(+1.22%) |
Feb 23, 2015 | 9.738 | 9.752 | 9.641 | 9.696 | 6,647,419 | -0.08(-0.78%) |
Feb 20, 2015 | 9.641 | 9.773 | 9.529 | 9.773 | 10,936,977 | +0.08(+0.86%) |
Feb 19, 2015 | 9.696 | 9.710 | 9.557 | 9.689 | 9,521,525 | -0.03(-0.29%) |
Feb 18, 2015 | 9.850 | 9.857 | 9.686 | 9.717 | 9,730,674 | -0.15(-1.48%) |
Feb 17, 2015 | 9.822 | 9.878 | 9.706 | 9.864 | 10,931,561 | +0.03(+0.28%) |
Feb 13, 2015 | 9.919 | 9.836 | 9.836 | 9.836 | 12,703,723 | -0.06(-0.56%) |
Feb 12, 2015 | 9.773 | 9.916 | 9.724 | 9.892 | 13,915,631 | +0.19(+1.94%) |
Feb 11, 2015 | 9.717 | 9.724 | 9.609 | 9.703 | 17,949,822 | -0.04(-0.43%) |
Feb 10, 2015 | 9.759 | 9.759 | 9.641 | 9.745 | 10,380,763 | +0.07(+0.72%) |
Feb 09, 2015 | 9.759 | 9.777 | 9.662 | 9.675 | 15,183,674 | -0.20(-1.98%) |
Feb 06, 2015 | 9.780 | 9.968 | 9.745 | 9.871 | 27,521,674 | +0.25(+2.61%) |
Feb 05, 2015 | 9.599 | 9.644 | 9.536 | 9.620 | 17,318,616 | +0.17(+1.85%) |
Feb 04, 2015 | 9.452 | 9.536 | 9.425 | 9.445 | 9,852,427 | -0.02(-0.22%) |
Feb 03, 2015 | 9.306 | 9.473 | 9.299 | 9.466 | 18,522,378 | +0.22(+2.34%) |
Feb 02, 2015 | 9.125 | 9.285 | 9.041 | 9.250 | 17,001,738 | +0.20(+2.16%) |
Jan 30, 2015 | 9.048 | 9.201 | 9.020 | 9.055 | 15,028,637 | -0.15(-1.59%) |
Jan 29, 2015 | 9.041 | 9.222 | 8.994 | 9.201 | 15,066,862 | +0.18(+2.01%) |
Jan 28, 2015 | 9.355 | 9.355 | 9.013 | 9.020 | 17,881,906 | -0.26(-2.78%) |
Jan 27, 2015 | 9.236 | 9.383 | 9.222 | 9.278 | 13,853,307 | -0.12(-1.26%) |
Jan 26, 2015 | 9.264 | 9.411 | 9.208 | 9.397 | 14,681,071 | +0.15(+1.58%) |
Jan 23, 2015 | 9.257 | 9.376 | 9.181 | 9.250 | 19,570,548 | +0.00(+0.00%) |
Jan 22, 2015 | 8.783 | 9.313 | 8.776 | 9.250 | 43,465,572 | +0.66(+7.62%) |
Jan 21, 2015 | 8.532 | 8.644 | 8.476 | 8.595 | 24,533,542 | +0.05(+0.57%) |
Jan 20, 2015 | 8.637 | 8.665 | 8.511 | 8.546 | 18,646,146 | -0.10(-1.13%) |
Jan 16, 2015 | 8.456 | 8.644 | 8.421 | 8.644 | 18,768,736 | +0.17(+1.97%) |
Jan 15, 2015 | 8.623 | 8.693 | 8.394 | 8.476 | 18,490,292 | -0.18(-2.09%) |
Jan 14, 2015 | 8.734 | 8.734 | 8.532 | 8.658 | 24,556,472 | -0.20(-2.20%) |
Jan 13, 2015 | 9.041 | 9.118 | 8.769 | 8.853 | 16,684,604 | -0.11(-1.24%) |
Jan 12, 2015 | 9.069 | 9.097 | 8.923 | 8.964 | 10,996,841 | -0.11(-1.23%) |
Jan 09, 2015 | 9.341 | 9.341 | 9.076 | 9.076 | 13,829,225 | -0.26(-2.84%) |
Jan 08, 2015 | 9.243 | 9.365 | 9.202 | 9.341 | 13,169,376 | +0.19(+2.06%) |
Jan 07, 2015 | 9.188 | 9.257 | 9.069 | 9.153 | 16,183,542 | +0.07(+0.77%) |
Jan 06, 2015 | 9.390 | 9.397 | 9.048 | 9.083 | 18,989,056 | -0.29(-3.05%) |
Jan 05, 2015 | 9.606 | 9.613 | 9.362 | 9.369 | 10,627,865 | -0.29(-3.03%) |