Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.450 | 5.560 | 5.260 | 5.290 | 478,977 | -0.21(-3.82%) |
Aug 28, 2015 | 5.200 | 5.550 | 5.200 | 5.500 | 758,774 | +0.29(+5.57%) |
Aug 27, 2015 | 5.270 | 5.380 | 5.110 | 5.210 | 704,659 | -0.03(-0.57%) |
Aug 26, 2015 | 5.280 | 5.350 | 5.020 | 5.240 | 948,365 | -0.02(-0.38%) |
Aug 25, 2015 | 5.480 | 5.500 | 5.250 | 5.260 | 533,933 | -0.07(-1.31%) |
Aug 24, 2015 | 5.560 | 5.640 | 4.730 | 5.330 | 969,084 | -0.47(-8.10%) |
Aug 21, 2015 | 5.930 | 5.990 | 5.715 | 5.800 | 521,815 | -0.22(-3.65%) |
Aug 20, 2015 | 6.030 | 6.120 | 6.000 | 6.020 | 741,105 | -0.11(-1.79%) |
Aug 19, 2015 | 6.220 | 6.260 | 6.005 | 6.130 | 427,018 | -0.12(-1.92%) |
Aug 18, 2015 | 6.400 | 6.440 | 6.200 | 6.250 | 470,083 | -0.13(-2.04%) |
Aug 17, 2015 | 6.160 | 6.420 | 6.150 | 6.380 | 360,867 | +0.18(+2.90%) |
Aug 14, 2015 | 6.290 | 6.450 | 6.070 | 6.200 | 465,343 | -0.12(-1.90%) |
Aug 13, 2015 | 6.190 | 6.410 | 6.060 | 6.320 | 491,024 | +0.12(+1.94%) |
Aug 12, 2015 | 5.760 | 6.220 | 5.510 | 6.200 | 1,039,025 | +0.31(+5.26%) |
Aug 11, 2015 | 6.260 | 6.300 | 5.880 | 5.890 | 624,419 | -0.46(-7.24%) |
Aug 10, 2015 | 6.060 | 6.590 | 6.000 | 6.350 | 827,284 | +0.29(+4.79%) |
Aug 07, 2015 | 6.390 | 6.390 | 5.910 | 6.060 | 920,181 | -0.38(-5.90%) |
Aug 06, 2015 | 6.990 | 7.020 | 5.670 | 6.440 | 2,728,802 | -0.61(-8.65%) |
Aug 05, 2015 | 7.250 | 7.390 | 6.902 | 7.050 | 798,870 | -0.19(-2.62%) |
Aug 04, 2015 | 7.040 | 7.440 | 7.010 | 7.240 | 727,987 | +0.18(+2.55%) |
Aug 03, 2015 | 7.190 | 7.270 | 6.640 | 7.060 | 702,601 | -0.12(-1.67%) |
Jul 31, 2015 | 7.290 | 7.330 | 7.020 | 7.180 | 901,562 | -0.14(-1.91%) |
Jul 30, 2015 | 7.670 | 7.750 | 7.260 | 7.320 | 256,852 | -0.36(-4.69%) |
Jul 29, 2015 | 7.620 | 7.740 | 7.470 | 7.680 | 361,261 | +0.08(+1.05%) |
Jul 28, 2015 | 7.410 | 7.640 | 7.140 | 7.600 | 443,684 | +0.21(+2.84%) |
Jul 27, 2015 | 7.580 | 7.580 | 7.220 | 7.390 | 630,253 | -0.24(-3.15%) |
Jul 24, 2015 | 7.750 | 7.870 | 7.620 | 7.630 | 454,427 | -0.17(-2.18%) |
Jul 23, 2015 | 7.730 | 7.910 | 7.700 | 7.800 | 357,251 | +0.07(+0.91%) |
Jul 22, 2015 | 7.760 | 7.880 | 7.720 | 7.730 | 324,299 | -0.04(-0.51%) |
Jul 21, 2015 | 7.930 | 7.930 | 7.700 | 7.770 | 897,767 | -0.15(-1.89%) |
Jul 20, 2015 | 8.050 | 8.090 | 7.750 | 7.920 | 436,909 | -0.10(-1.25%) |
Jul 17, 2015 | 7.970 | 8.190 | 7.970 | 8.020 | 407,655 | +0.05(+0.63%) |
Jul 16, 2015 | 7.990 | 8.420 | 7.970 | 7.970 | 422,040 | +0.00(+0.00%) |
Jul 15, 2015 | 8.000 | 8.230 | 7.900 | 7.970 | 548,456 | -0.04(-0.50%) |
Jul 14, 2015 | 7.580 | 8.040 | 7.560 | 8.010 | 493,740 | +0.42(+5.53%) |
Jul 13, 2015 | 7.640 | 7.890 | 7.530 | 7.590 | 505,376 | +0.01(+0.13%) |
Jul 10, 2015 | 7.500 | 7.605 | 7.340 | 7.580 | 430,032 | +0.13(+1.74%) |
Jul 09, 2015 | 7.250 | 7.520 | 7.236 | 7.450 | 421,733 | +0.20(+2.76%) |
Jul 08, 2015 | 7.360 | 7.370 | 7.120 | 7.250 | 447,822 | -0.16(-2.16%) |
Jul 07, 2015 | 7.750 | 7.780 | 7.400 | 7.410 | 737,016 | -0.36(-4.63%) |
Jul 06, 2015 | 7.730 | 7.900 | 7.250 | 7.770 | 656,631 | -0.05(-0.64%) |
Jul 02, 2015 | 7.950 | 7.820 | 7.820 | 7.820 | 477,800 | -0.13(-1.64%) |
Jul 01, 2015 | 8.170 | 8.280 | 7.770 | 7.950 | 974,693 | -0.19(-2.33%) |
Jun 30, 2015 | 8.150 | 8.320 | 8.030 | 8.140 | 900,128 | +0.00(+0.00%) |
Jun 29, 2015 | 8.170 | 8.200 | 7.980 | 8.140 | 1,133,910 | -0.10(-1.21%) |
Jun 26, 2015 | 8.660 | 8.730 | 8.100 | 8.240 | 2,287,568 | -0.42(-4.85%) |
Jun 25, 2015 | 8.660 | 8.740 | 8.550 | 8.660 | 613,701 | +0.04(+0.46%) |
Jun 24, 2015 | 8.650 | 8.740 | 8.560 | 8.620 | 682,603 | -0.04(-0.46%) |
Jun 23, 2015 | 8.600 | 8.760 | 8.500 | 8.660 | 722,322 | +0.09(+1.05%) |
Jun 22, 2015 | 8.570 | 8.740 | 8.520 | 8.570 | 774,515 | +0.02(+0.23%) |
Jun 19, 2015 | 8.780 | 8.870 | 8.510 | 8.550 | 1,119,914 | -0.26(-2.95%) |
Jun 18, 2015 | 9.020 | 9.100 | 8.720 | 8.810 | 1,341,839 | -0.24(-2.65%) |
Jun 17, 2015 | 9.710 | 9.720 | 8.810 | 9.050 | 1,665,353 | -0.65(-6.70%) |
Jun 16, 2015 | 10.29 | 10.30 | 9.580 | 9.700 | 1,516,531 | -0.58(-5.64%) |
Jun 15, 2015 | 9.710 | 10.36 | 9.670 | 10.28 | 2,145,614 | +0.54(+5.54%) |
Jun 12, 2015 | 9.770 | 9.810 | 9.660 | 9.740 | 916,852 | -0.04(-0.41%) |
Jun 11, 2015 | 9.770 | 9.860 | 9.590 | 9.780 | 1,215,697 | +0.01(+0.10%) |
Jun 10, 2015 | 9.430 | 9.865 | 9.270 | 9.770 | 920,962 | +0.39(+4.16%) |
Jun 09, 2015 | 9.540 | 9.628 | 9.204 | 9.380 | 1,162,033 | -0.14(-1.47%) |
Jun 08, 2015 | 9.210 | 9.600 | 9.110 | 9.520 | 924,934 | +0.26(+2.81%) |
Jun 05, 2015 | 9.120 | 9.280 | 8.975 | 9.260 | 482,675 | +0.16(+1.76%) |
Jun 04, 2015 | 9.050 | 9.200 | 8.910 | 9.100 | 580,975 | -0.01(-0.11%) |
Jun 03, 2015 | 8.960 | 9.350 | 8.900 | 9.110 | 919,541 | +0.07(+0.77%) |
Jun 02, 2015 | 8.790 | 9.140 | 8.710 | 9.040 | 648,577 | +0.28(+3.20%) |
Jun 01, 2015 | 8.830 | 9.070 | 8.700 | 8.760 | 683,704 | +0.03(+0.34%) |
May 29, 2015 | 8.850 | 8.940 | 8.590 | 8.730 | 648,290 | -0.12(-1.36%) |
May 28, 2015 | 9.010 | 9.109 | 8.760 | 8.850 | 586,314 | -0.18(-1.99%) |
May 27, 2015 | 8.900 | 9.100 | 8.830 | 9.030 | 961,944 | +0.17(+1.92%) |
May 26, 2015 | 8.650 | 9.250 | 8.630 | 8.860 | 1,846,659 | +0.46(+5.48%) |
May 22, 2015 | 8.400 | 8.400 | 8.400 | 8.400 | 967,200 | -0.07(-0.83%) |
May 21, 2015 | 8.580 | 8.790 | 8.410 | 8.470 | 433,742 | -0.07(-0.82%) |
May 20, 2015 | 8.620 | 8.670 | 8.370 | 8.540 | 591,226 | -0.11(-1.27%) |
May 19, 2015 | 8.560 | 8.890 | 8.535 | 8.650 | 1,037,193 | +0.10(+1.17%) |
May 18, 2015 | 8.450 | 8.700 | 8.310 | 8.550 | 2,033,675 | +0.06(+0.71%) |
May 15, 2015 | 8.680 | 8.730 | 8.400 | 8.490 | 1,003,418 | -0.19(-2.19%) |
May 14, 2015 | 9.060 | 9.220 | 8.645 | 8.680 | 1,141,121 | -0.38(-4.19%) |
May 13, 2015 | 8.200 | 9.300 | 8.200 | 9.060 | 4,699,474 | +0.85(+10.35%) |
May 12, 2015 | 7.770 | 8.220 | 7.690 | 8.210 | 1,024,547 | +0.37(+4.72%) |
May 11, 2015 | 7.750 | 7.890 | 7.630 | 7.840 | 383,135 | +0.07(+0.90%) |
May 08, 2015 | 7.990 | 8.010 | 7.700 | 7.770 | 325,751 | -0.16(-2.02%) |
May 07, 2015 | 7.020 | 8.350 | 6.995 | 7.930 | 1,748,948 | +0.85(+12.01%) |
May 06, 2015 | 7.300 | 7.450 | 6.960 | 7.080 | 729,486 | -0.28(-3.80%) |
May 05, 2015 | 7.400 | 7.590 | 7.230 | 7.360 | 353,890 | +0.08(+1.10%) |
May 04, 2015 | 7.260 | 7.480 | 7.230 | 7.280 | 301,295 | +0.02(+0.28%) |
May 01, 2015 | 7.560 | 7.640 | 7.140 | 7.260 | 476,954 | -0.27(-3.59%) |
Apr 30, 2015 | 7.690 | 7.770 | 7.450 | 7.530 | 368,645 | -0.17(-2.21%) |
Apr 29, 2015 | 7.500 | 8.000 | 7.500 | 7.700 | 325,732 | +0.16(+2.12%) |
Apr 28, 2015 | 7.770 | 7.830 | 7.500 | 7.540 | 408,936 | -0.23(-2.96%) |
Apr 27, 2015 | 7.990 | 8.090 | 7.720 | 7.770 | 399,534 | -0.22(-2.75%) |
Apr 24, 2015 | 7.920 | 8.339 | 7.920 | 7.990 | 434,856 | +0.07(+0.88%) |
Apr 23, 2015 | 7.920 | 8.000 | 7.650 | 7.920 | 522,954 | +0.07(+0.89%) |
Apr 22, 2015 | 7.900 | 8.000 | 7.750 | 7.850 | 1,663,735 | +0.36(+4.81%) |
Apr 21, 2015 | 7.560 | 7.760 | 7.450 | 7.490 | 386,339 | +0.04(+0.54%) |
Apr 20, 2015 | 7.710 | 7.750 | 7.420 | 7.450 | 349,275 | -0.24(-3.12%) |
Apr 17, 2015 | 7.830 | 7.900 | 7.600 | 7.690 | 445,293 | -0.18(-2.29%) |
Apr 16, 2015 | 7.560 | 8.180 | 7.540 | 7.870 | 1,196,949 | +0.33(+4.38%) |
Apr 15, 2015 | 7.460 | 7.640 | 7.370 | 7.540 | 394,696 | +0.08(+1.07%) |
Apr 14, 2015 | 7.500 | 7.510 | 7.310 | 7.460 | 336,984 | -0.06(-0.80%) |
Apr 13, 2015 | 7.610 | 7.900 | 7.480 | 7.520 | 335,207 | -0.08(-1.05%) |
Apr 10, 2015 | 7.690 | 7.790 | 7.570 | 7.600 | 321,419 | -0.11(-1.43%) |
Apr 09, 2015 | 7.700 | 7.960 | 7.694 | 7.710 | 372,384 | -0.08(-1.03%) |
Apr 08, 2015 | 7.750 | 8.060 | 7.700 | 7.790 | 671,564 | +0.08(+1.04%) |
Apr 07, 2015 | 7.780 | 8.150 | 7.690 | 7.710 | 314,609 | -0.10(-1.28%) |
Apr 06, 2015 | 7.690 | 7.920 | 7.690 | 7.810 | 295,114 | +0.13(+1.69%) |
Apr 02, 2015 | 7.570 | 7.680 | 7.680 | 7.680 | 1,234,400 | +0.18(+2.40%) |
Apr 01, 2015 | 7.730 | 7.738 | 7.430 | 7.500 | 422,070 | -0.26(-3.35%) |
Mar 31, 2015 | 7.710 | 8.110 | 7.511 | 7.760 | 708,587 | -0.05(-0.64%) |
Mar 30, 2015 | 8.030 | 8.110 | 7.800 | 7.810 | 253,001 | -0.09(-1.14%) |
Mar 27, 2015 | 7.990 | 8.060 | 7.780 | 7.900 | 404,830 | -0.06(-0.75%) |
Mar 26, 2015 | 8.020 | 8.260 | 7.950 | 7.960 | 461,379 | -0.16(-1.97%) |
Mar 25, 2015 | 8.290 | 8.380 | 8.020 | 8.120 | 307,476 | -0.17(-2.05%) |
Mar 24, 2015 | 8.380 | 8.430 | 8.150 | 8.290 | 295,784 | -0.07(-0.84%) |
Mar 23, 2015 | 8.460 | 8.638 | 8.295 | 8.360 | 552,391 | -0.46(-5.22%) |
Mar 20, 2015 | 9.370 | 9.390 | 8.600 | 8.820 | 1,153,164 | -0.56(-5.97%) |
Mar 19, 2015 | 8.920 | 9.410 | 8.920 | 9.380 | 1,121,743 | +0.41(+4.57%) |
Mar 18, 2015 | 8.290 | 9.050 | 8.265 | 8.970 | 1,977,334 | +0.66(+7.94%) |
Mar 17, 2015 | 7.830 | 8.380 | 7.780 | 8.310 | 639,203 | +0.43(+5.46%) |
Mar 16, 2015 | 7.800 | 8.050 | 7.700 | 7.880 | 600,540 | +0.03(+0.38%) |
Mar 13, 2015 | 7.390 | 7.925 | 7.390 | 7.850 | 920,747 | +0.43(+5.80%) |
Mar 12, 2015 | 7.290 | 7.430 | 7.240 | 7.420 | 235,087 | +0.14(+1.92%) |
Mar 11, 2015 | 7.210 | 7.290 | 7.100 | 7.280 | 332,604 | +0.06(+0.83%) |
Mar 10, 2015 | 7.050 | 7.330 | 7.050 | 7.220 | 350,611 | +0.06(+0.84%) |
Mar 09, 2015 | 7.170 | 7.350 | 7.010 | 7.160 | 390,861 | -0.01(-0.14%) |
Mar 06, 2015 | 7.270 | 7.440 | 7.110 | 7.170 | 497,729 | -0.18(-2.45%) |
Mar 05, 2015 | 7.470 | 7.500 | 7.190 | 7.350 | 417,060 | -0.14(-1.87%) |
Mar 04, 2015 | 7.350 | 7.500 | 7.270 | 7.490 | 421,407 | +0.08(+1.08%) |
Mar 03, 2015 | 7.530 | 7.540 | 7.290 | 7.410 | 794,061 | -0.15(-1.98%) |
Mar 02, 2015 | 7.290 | 7.620 | 7.170 | 7.560 | 344,825 | +0.27(+3.70%) |
Feb 27, 2015 | 7.460 | 7.500 | 7.270 | 7.290 | 739,597 | -0.21(-2.80%) |
Feb 26, 2015 | 7.290 | 7.540 | 7.110 | 7.500 | 1,127,589 | +0.14(+1.90%) |
Feb 25, 2015 | 6.920 | 7.440 | 6.910 | 7.360 | 806,670 | +0.40(+5.75%) |
Feb 24, 2015 | 6.980 | 7.070 | 6.930 | 6.960 | 461,692 | -0.05(-0.71%) |
Feb 23, 2015 | 7.130 | 7.130 | 6.880 | 7.010 | 761,910 | -0.15(-2.09%) |
Feb 20, 2015 | 6.630 | 7.440 | 6.630 | 7.160 | 4,103,149 | +0.62(+9.48%) |
Feb 19, 2015 | 8.000 | 8.260 | 6.520 | 6.540 | 9,024,534 | -2.92(-30.87%) |
Feb 18, 2015 | 9.170 | 9.670 | 9.000 | 9.460 | 1,135,700 | +0.33(+3.61%) |
Feb 17, 2015 | 9.200 | 9.240 | 8.920 | 9.130 | 297,966 | -0.06(-0.65%) |
Feb 13, 2015 | 9.120 | 9.190 | 9.190 | 9.190 | 380,300 | +0.13(+1.43%) |
Feb 12, 2015 | 8.650 | 9.120 | 8.500 | 9.060 | 709,223 | +0.46(+5.35%) |
Feb 11, 2015 | 8.600 | 8.899 | 8.500 | 8.600 | 264,015 | -0.01(-0.12%) |
Feb 10, 2015 | 8.600 | 8.740 | 8.480 | 8.610 | 346,877 | +0.11(+1.29%) |
Feb 09, 2015 | 8.700 | 8.740 | 8.420 | 8.500 | 223,890 | -0.23(-2.63%) |
Feb 06, 2015 | 8.380 | 8.780 | 8.370 | 8.730 | 696,157 | +0.09(+1.04%) |
Feb 05, 2015 | 8.520 | 8.890 | 8.500 | 8.640 | 342,748 | +0.13(+1.53%) |
Feb 04, 2015 | 8.390 | 8.597 | 8.220 | 8.510 | 347,326 | +0.03(+0.35%) |
Feb 03, 2015 | 8.620 | 8.700 | 8.090 | 8.480 | 1,135,567 | -0.13(-1.51%) |
Feb 02, 2015 | 8.970 | 9.066 | 8.390 | 8.610 | 525,947 | -0.27(-3.04%) |
Jan 30, 2015 | 9.140 | 9.140 | 8.640 | 8.880 | 370,784 | -0.30(-3.27%) |
Jan 29, 2015 | 9.040 | 9.180 | 8.890 | 9.180 | 303,778 | +0.14(+1.55%) |
Jan 28, 2015 | 9.130 | 9.190 | 8.928 | 9.040 | 455,542 | -0.04(-0.44%) |
Jan 27, 2015 | 8.890 | 9.160 | 8.820 | 9.080 | 298,200 | +0.11(+1.23%) |
Jan 26, 2015 | 8.820 | 9.030 | 8.760 | 8.970 | 122,420 | +0.16(+1.82%) |
Jan 23, 2015 | 9.120 | 9.380 | 8.780 | 8.810 | 367,415 | -0.29(-3.19%) |
Jan 22, 2015 | 8.640 | 9.160 | 8.360 | 9.100 | 450,312 | +0.53(+6.18%) |
Jan 21, 2015 | 8.410 | 8.770 | 8.250 | 8.570 | 403,313 | +0.16(+1.90%) |
Jan 20, 2015 | 8.760 | 8.830 | 8.250 | 8.410 | 752,084 | -0.37(-4.21%) |
Jan 16, 2015 | 8.910 | 8.910 | 8.332 | 8.780 | 658,408 | -0.13(-1.46%) |
Jan 15, 2015 | 9.630 | 9.730 | 8.669 | 8.910 | 865,009 | -0.65(-6.80%) |
Jan 14, 2015 | 9.300 | 9.620 | 9.140 | 9.560 | 613,468 | +0.25(+2.69%) |
Jan 13, 2015 | 9.970 | 10.11 | 9.110 | 9.310 | 1,022,871 | -0.62(-6.24%) |
Jan 12, 2015 | 10.74 | 10.74 | 9.900 | 9.930 | 873,849 | -0.77(-7.20%) |
Jan 09, 2015 | 11.15 | 11.20 | 10.63 | 10.70 | 408,620 | -0.45(-4.04%) |
Jan 08, 2015 | 11.19 | 11.19 | 10.91 | 11.15 | 384,979 | +0.06(+0.54%) |
Jan 07, 2015 | 10.88 | 11.10 | 10.66 | 11.09 | 434,504 | +0.29(+2.69%) |
Jan 06, 2015 | 11.22 | 11.28 | 10.44 | 10.80 | 640,156 | -0.43(-3.83%) |
Jan 05, 2015 | 11.63 | 11.63 | 10.95 | 11.23 | 634,717 | -0.44(-3.77%) |
Jan 02, 2015 | 11.79 | 11.99 | 11.30 | 11.67 | 487,432 | -0.03(-0.26%) |
Dec 31, 2014 | 11.86 | 11.70 | 11.70 | 11.70 | 742,400 | +0.24(+2.09%) |
Dec 30, 2014 | 11.59 | 11.59 | 11.29 | 11.46 | 310,945 | -0.19(-1.63%) |
Dec 29, 2014 | 12.15 | 12.25 | 11.25 | 11.65 | 495,092 | -0.56(-4.59%) |
Dec 26, 2014 | 12.28 | 12.88 | 12.15 | 12.21 | 403,032 | +0.07(+0.58%) |
Dec 24, 2014 | 11.84 | 12.14 | 12.14 | 12.14 | 123,300 | +0.30(+2.53%) |
Dec 23, 2014 | 11.73 | 11.98 | 11.59 | 11.84 | 445,996 | +0.13(+1.11%) |
Dec 22, 2014 | 11.60 | 11.98 | 11.60 | 11.71 | 235,281 | +0.10(+0.86%) |
Dec 19, 2014 | 11.86 | 12.00 | 11.48 | 11.61 | 995,695 | -0.29(-2.44%) |
Dec 18, 2014 | 11.41 | 11.90 | 11.29 | 11.90 | 440,205 | +0.64(+5.68%) |
Dec 17, 2014 | 11.20 | 11.26 | 10.78 | 11.26 | 831,495 | +0.03(+0.27%) |
Dec 16, 2014 | 11.67 | 11.74 | 11.17 | 11.23 | 364,577 | -0.44(-3.77%) |
Dec 15, 2014 | 12.22 | 12.29 | 11.62 | 11.67 | 685,959 | -0.50(-4.11%) |
Dec 12, 2014 | 12.77 | 12.80 | 12.12 | 12.17 | 345,384 | -0.73(-5.66%) |
Dec 11, 2014 | 13.17 | 13.34 | 12.85 | 12.90 | 413,090 | -0.30(-2.27%) |
Dec 10, 2014 | 13.08 | 13.44 | 13.01 | 13.20 | 359,626 | +0.05(+0.38%) |
Dec 09, 2014 | 12.89 | 13.43 | 12.49 | 13.15 | 1,800,157 | +0.09(+0.69%) |
Dec 08, 2014 | 12.00 | 13.10 | 11.96 | 13.06 | 833,538 | +1.06(+8.83%) |
Dec 05, 2014 | 11.70 | 12.03 | 11.65 | 12.00 | 452,622 | +0.31(+2.65%) |
Dec 04, 2014 | 12.12 | 12.20 | 11.59 | 11.69 | 477,334 | -0.65(-5.27%) |
Dec 03, 2014 | 12.63 | 12.80 | 12.24 | 12.34 | 906,608 | -0.24(-1.91%) |
Dec 02, 2014 | 12.56 | 12.65 | 12.23 | 12.58 | 570,895 | +0.09(+0.72%) |
Dec 01, 2014 | 12.47 | 12.55 | 12.18 | 12.49 | 379,251 | +0.06(+0.48%) |
Nov 28, 2014 | 12.52 | 12.73 | 12.20 | 12.43 | 225,333 | -0.14(-1.11%) |
Nov 26, 2014 | 12.46 | 12.57 | 12.57 | 12.57 | 388,400 | +0.15(+1.21%) |
Nov 25, 2014 | 11.86 | 12.46 | 11.85 | 12.42 | 429,787 | +0.58(+4.90%) |
Nov 24, 2014 | 11.51 | 11.88 | 11.51 | 11.84 | 619,095 | +0.39(+3.41%) |
Nov 21, 2014 | 11.50 | 11.61 | 11.27 | 11.45 | 417,426 | +0.08(+0.70%) |
Nov 20, 2014 | 11.15 | 11.43 | 11.11 | 11.37 | 497,756 | +0.18(+1.61%) |
Nov 19, 2014 | 10.97 | 11.28 | 10.97 | 11.19 | 346,430 | +0.09(+0.81%) |
Nov 18, 2014 | 11.14 | 11.17 | 10.96 | 11.10 | 148,461 | +0.04(+0.36%) |
Nov 17, 2014 | 11.57 | 11.60 | 10.76 | 11.06 | 668,256 | -0.80(-6.75%) |
Nov 14, 2014 | 11.77 | 11.99 | 11.64 | 11.86 | 155,366 | +0.03(+0.25%) |
Nov 13, 2014 | 12.10 | 12.10 | 11.57 | 11.83 | 177,948 | -0.32(-2.63%) |
Nov 12, 2014 | 11.70 | 12.19 | 11.70 | 12.15 | 151,562 | +0.38(+3.23%) |
Nov 11, 2014 | 11.36 | 11.82 | 11.36 | 11.77 | 154,327 | +0.36(+3.16%) |
Nov 10, 2014 | 11.99 | 12.07 | 11.33 | 11.41 | 246,442 | -0.56(-4.68%) |
Nov 07, 2014 | 11.89 | 12.05 | 11.87 | 11.97 | 189,774 | +0.02(+0.17%) |
Nov 06, 2014 | 12.00 | 12.16 | 11.85 | 11.95 | 212,045 | -0.09(-0.75%) |
Nov 05, 2014 | 12.00 | 12.34 | 11.99 | 12.04 | 218,611 | -0.17(-1.39%) |
Nov 04, 2014 | 11.88 | 12.42 | 11.85 | 12.21 | 229,658 | +0.22(+1.83%) |
Nov 03, 2014 | 12.32 | 12.68 | 11.95 | 11.99 | 544,584 | -0.52(-4.16%) |
Oct 31, 2014 | 12.90 | 12.90 | 11.81 | 12.51 | 767,152 | -0.49(-3.77%) |
Oct 30, 2014 | 12.63 | 13.04 | 12.19 | 13.00 | 711,212 | +0.19(+1.48%) |
Oct 29, 2014 | 12.23 | 12.89 | 12.03 | 12.81 | 542,427 | +0.56(+4.57%) |
Oct 28, 2014 | 12.05 | 12.38 | 12.01 | 12.25 | 537,368 | +0.23(+1.91%) |
Oct 27, 2014 | 11.92 | 11.69 | 11.69 | 12.02 | 374,148 | +0.33(+2.82%) |
Oct 24, 2014 | 11.12 | 11.71 | 11.12 | 11.69 | 194,937 | +0.46(+4.10%) |
Oct 23, 2014 | 11.01 | 11.81 | 10.84 | 11.23 | 1,238,142 | +0.27(+2.46%) |
Oct 22, 2014 | 11.35 | 11.37 | 10.92 | 10.96 | 250,085 | -0.36(-3.18%) |
Oct 21, 2014 | 11.41 | 11.65 | 11.20 | 11.32 | 239,811 | -0.09(-0.79%) |
Oct 20, 2014 | 11.63 | 11.91 | 11.29 | 11.41 | 223,567 | -0.22(-1.89%) |
Oct 17, 2014 | 12.10 | 12.10 | 11.63 | 11.63 | 163,652 | -0.42(-3.49%) |
Oct 16, 2014 | 11.70 | 12.19 | 11.70 | 12.05 | 376,864 | +0.12(+1.01%) |
Oct 15, 2014 | 11.25 | 12.00 | 11.25 | 11.93 | 276,768 | +0.26(+2.23%) |
Oct 14, 2014 | 11.70 | 12.05 | 11.22 | 11.67 | 376,193 | +0.01(+0.09%) |
Oct 13, 2014 | 11.59 | 12.07 | 11.50 | 11.66 | 273,411 | +0.00(+0.00%) |
Oct 10, 2014 | 11.85 | 12.05 | 11.58 | 11.66 | 187,089 | -0.30(-2.51%) |
Oct 09, 2014 | 12.11 | 12.11 | 11.83 | 11.96 | 287,285 | -0.25(-2.05%) |
Oct 08, 2014 | 11.59 | 12.23 | 11.22 | 12.21 | 323,065 | +0.53(+4.54%) |
Oct 07, 2014 | 11.69 | 12.27 | 11.56 | 11.68 | 201,218 | -0.15(-1.27%) |
Oct 06, 2014 | 12.14 | 12.22 | 11.58 | 11.83 | 275,946 | -0.26(-2.15%) |
Oct 03, 2014 | 11.92 | 12.21 | 11.55 | 12.09 | 240,152 | +0.24(+2.03%) |
Oct 02, 2014 | 11.86 | 12.14 | 11.37 | 11.85 | 374,477 | -0.06(-0.50%) |
Oct 01, 2014 | 12.79 | 12.79 | 11.85 | 11.91 | 498,081 | -1.03(-7.96%) |
Sep 30, 2014 | 13.06 | 13.36 | 12.90 | 12.94 | 439,332 | -0.20(-1.52%) |
Sep 29, 2014 | 12.82 | 13.21 | 12.62 | 13.14 | 257,853 | +0.13(+1.00%) |
Sep 26, 2014 | 12.90 | 13.25 | 12.87 | 13.01 | 241,322 | +0.15(+1.17%) |
Sep 25, 2014 | 12.70 | 12.95 | 12.36 | 12.86 | 409,731 | +0.05(+0.39%) |
Sep 24, 2014 | 12.44 | 12.86 | 12.35 | 12.81 | 246,459 | +0.41(+3.31%) |
Sep 23, 2014 | 12.04 | 12.70 | 12.02 | 12.40 | 262,678 | +0.30(+2.48%) |
Sep 22, 2014 | 12.85 | 12.98 | 12.07 | 12.10 | 581,684 | -0.89(-6.85%) |
Sep 19, 2014 | 13.00 | 13.08 | 12.84 | 12.99 | 310,236 | -0.03(-0.23%) |
Sep 18, 2014 | 13.06 | 13.17 | 12.95 | 13.02 | 285,430 | +0.02(+0.15%) |
Sep 17, 2014 | 13.30 | 13.35 | 12.97 | 13.00 | 294,301 | -0.24(-1.81%) |
Sep 16, 2014 | 13.25 | 13.39 | 12.87 | 13.24 | 450,132 | -0.09(-0.68%) |
Sep 15, 2014 | 14.06 | 14.47 | 12.96 | 13.33 | 604,412 | -0.75(-5.33%) |
Sep 12, 2014 | 14.91 | 15.05 | 14.05 | 14.08 | 518,779 | -0.55(-3.76%) |
Sep 11, 2014 | 14.02 | 15.10 | 13.81 | 14.63 | 1,304,677 | +0.53(+3.76%) |
Sep 10, 2014 | 13.91 | 14.46 | 13.58 | 14.10 | 1,836,697 | +0.30(+2.17%) |
Sep 09, 2014 | 12.71 | 14.10 | 12.71 | 13.80 | 1,026,274 | +1.05(+8.24%) |
Sep 08, 2014 | 12.92 | 12.93 | 12.18 | 12.75 | 469,176 | -0.23(-1.77%) |
Sep 05, 2014 | 13.60 | 13.69 | 12.95 | 12.98 | 320,987 | -0.68(-4.98%) |
Sep 04, 2014 | 13.67 | 13.99 | 13.50 | 13.66 | 592,565 | +0.28(+2.09%) |
Sep 03, 2014 | 13.70 | 14.39 | 13.22 | 13.38 | 968,735 | -0.02(-0.15%) |