Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.960 | 9.250 | 8.935 | 9.100 | 541,462 | +0.20(+2.25%) |
Sep 29, 2015 | 8.700 | 8.985 | 8.620 | 8.900 | 441,206 | +0.20(+2.30%) |
Sep 28, 2015 | 8.740 | 8.780 | 8.650 | 8.700 | 393,709 | -0.04(-0.46%) |
Sep 25, 2015 | 8.820 | 8.820 | 8.690 | 8.740 | 409,837 | -0.02(-0.23%) |
Sep 24, 2015 | 8.450 | 8.785 | 8.300 | 8.760 | 309,430 | +0.24(+2.82%) |
Sep 23, 2015 | 8.530 | 8.610 | 8.440 | 8.520 | 339,284 | +0.00(+0.00%) |
Sep 22, 2015 | 8.470 | 8.575 | 8.400 | 8.520 | 324,376 | +0.02(+0.24%) |
Sep 21, 2015 | 8.930 | 8.930 | 8.460 | 8.500 | 314,918 | -0.35(-3.95%) |
Sep 18, 2015 | 8.370 | 8.880 | 8.370 | 8.850 | 609,030 | +0.34(+4.00%) |
Sep 17, 2015 | 8.590 | 8.640 | 8.450 | 8.510 | 279,040 | -0.06(-0.70%) |
Sep 16, 2015 | 8.500 | 8.600 | 8.400 | 8.570 | 258,442 | +0.11(+1.30%) |
Sep 15, 2015 | 8.520 | 8.641 | 8.420 | 8.460 | 405,671 | -0.02(-0.24%) |
Sep 14, 2015 | 8.450 | 8.530 | 8.380 | 8.480 | 198,175 | +0.07(+0.83%) |
Sep 11, 2015 | 8.450 | 8.540 | 8.290 | 8.410 | 297,210 | -0.09(-1.06%) |
Sep 10, 2015 | 8.470 | 8.570 | 8.374 | 8.500 | 229,017 | +0.03(+0.35%) |
Sep 09, 2015 | 8.480 | 8.530 | 8.330 | 8.470 | 345,300 | +0.03(+0.36%) |
Sep 08, 2015 | 8.570 | 8.730 | 8.270 | 8.440 | 443,416 | -0.12(-1.40%) |
Sep 04, 2015 | 8.680 | 8.560 | 8.560 | 8.560 | 367,300 | -0.26(-2.95%) |
Sep 03, 2015 | 8.520 | 8.820 | 8.450 | 8.820 | 505,025 | +0.27(+3.16%) |
Sep 02, 2015 | 8.590 | 8.680 | 8.340 | 8.550 | 350,881 | +0.15(+1.79%) |
Sep 01, 2015 | 8.230 | 8.560 | 7.920 | 8.400 | 602,358 | +0.01(+0.12%) |
Aug 31, 2015 | 8.830 | 8.870 | 8.260 | 8.390 | 962,478 | -0.52(-5.84%) |
Aug 28, 2015 | 8.370 | 8.920 | 8.335 | 8.910 | 1,026,958 | +0.48(+5.69%) |
Aug 27, 2015 | 8.490 | 9.030 | 7.960 | 8.430 | 2,067,723 | -1.17(-12.19%) |
Aug 26, 2015 | 9.620 | 9.710 | 9.060 | 9.600 | 611,570 | +0.22(+2.35%) |
Aug 25, 2015 | 9.630 | 9.630 | 9.140 | 9.380 | 314,196 | +0.12(+1.30%) |
Aug 24, 2015 | 8.690 | 9.385 | 8.370 | 9.260 | 385,459 | -0.10(-1.07%) |
Aug 21, 2015 | 9.250 | 9.620 | 9.140 | 9.360 | 355,324 | -0.09(-0.95%) |
Aug 20, 2015 | 9.610 | 9.685 | 9.450 | 9.450 | 308,333 | -0.29(-2.93%) |
Aug 19, 2015 | 9.640 | 9.900 | 9.470 | 9.735 | 262,906 | -0.01(-0.05%) |
Aug 18, 2015 | 9.730 | 9.797 | 9.616 | 9.740 | 220,462 | +0.00(+0.00%) |
Aug 17, 2015 | 9.490 | 9.755 | 9.410 | 9.740 | 154,856 | +0.18(+1.88%) |
Aug 14, 2015 | 9.210 | 9.570 | 9.200 | 9.560 | 203,020 | +0.33(+3.58%) |
Aug 13, 2015 | 9.160 | 9.340 | 9.055 | 9.230 | 211,658 | +0.09(+0.98%) |
Aug 12, 2015 | 9.310 | 9.350 | 8.980 | 9.140 | 345,912 | -0.36(-3.79%) |
Aug 11, 2015 | 9.510 | 9.800 | 9.420 | 9.500 | 213,275 | -0.15(-1.61%) |
Aug 10, 2015 | 9.630 | 9.704 | 9.420 | 9.655 | 202,077 | +0.02(+0.26%) |
Aug 07, 2015 | 9.680 | 9.810 | 9.415 | 9.630 | 350,425 | -0.07(-0.72%) |
Aug 06, 2015 | 9.760 | 9.830 | 9.574 | 9.700 | 216,790 | -0.06(-0.61%) |
Aug 05, 2015 | 9.750 | 9.880 | 9.620 | 9.760 | 230,216 | +0.13(+1.35%) |
Aug 04, 2015 | 9.810 | 9.940 | 9.590 | 9.630 | 183,527 | -0.20(-2.03%) |
Aug 03, 2015 | 9.910 | 10.06 | 9.701 | 9.830 | 254,723 | -0.12(-1.21%) |
Jul 31, 2015 | 10.14 | 10.32 | 9.920 | 9.950 | 242,245 | -0.15(-1.49%) |
Jul 30, 2015 | 10.20 | 10.42 | 10.08 | 10.10 | 200,553 | -0.12(-1.17%) |
Jul 29, 2015 | 9.920 | 10.26 | 9.880 | 10.22 | 267,201 | +0.29(+2.92%) |
Jul 28, 2015 | 9.990 | 9.990 | 9.600 | 9.930 | 268,137 | +0.01(+0.10%) |
Jul 27, 2015 | 10.01 | 10.01 | 9.660 | 9.920 | 269,394 | -0.08(-0.80%) |
Jul 24, 2015 | 10.42 | 10.46 | 9.860 | 10.00 | 272,720 | -0.39(-3.75%) |
Jul 23, 2015 | 10.78 | 10.84 | 10.32 | 10.39 | 261,823 | -0.39(-3.62%) |
Jul 22, 2015 | 10.56 | 10.82 | 10.56 | 10.78 | 338,183 | +0.13(+1.22%) |
Jul 21, 2015 | 10.68 | 10.82 | 10.55 | 10.65 | 280,132 | -0.05(-0.47%) |
Jul 20, 2015 | 10.64 | 10.83 | 10.59 | 10.70 | 374,590 | +0.07(+0.66%) |
Jul 17, 2015 | 10.84 | 10.89 | 10.60 | 10.63 | 232,743 | -0.17(-1.57%) |
Jul 16, 2015 | 10.66 | 10.89 | 10.48 | 10.80 | 357,321 | +0.27(+2.56%) |
Jul 15, 2015 | 10.56 | 10.71 | 10.46 | 10.53 | 332,944 | -0.07(-0.66%) |
Jul 14, 2015 | 10.41 | 10.71 | 10.33 | 10.60 | 236,133 | +0.17(+1.63%) |
Jul 13, 2015 | 10.41 | 10.50 | 10.29 | 10.43 | 268,065 | +0.07(+0.68%) |
Jul 10, 2015 | 10.29 | 10.36 | 10.19 | 10.36 | 198,980 | +0.21(+2.07%) |
Jul 09, 2015 | 9.910 | 10.19 | 9.904 | 10.15 | 550,012 | +0.40(+4.10%) |
Jul 08, 2015 | 10.23 | 10.36 | 9.750 | 9.750 | 501,303 | -0.55(-5.34%) |
Jul 07, 2015 | 10.45 | 10.45 | 10.18 | 10.30 | 632,755 | -0.16(-1.53%) |
Jul 06, 2015 | 10.32 | 10.48 | 10.19 | 10.46 | 342,969 | +0.02(+0.19%) |
Jul 02, 2015 | 10.45 | 10.44 | 10.44 | 10.44 | 288,800 | +0.01(+0.10%) |
Jul 01, 2015 | 10.61 | 10.69 | 10.33 | 10.43 | 353,585 | -0.03(-0.29%) |
Jun 30, 2015 | 10.18 | 10.62 | 10.00 | 10.46 | 1,159,282 | +0.41(+4.08%) |
Jun 29, 2015 | 10.28 | 10.36 | 10.03 | 10.05 | 315,393 | -0.33(-3.18%) |
Jun 26, 2015 | 10.44 | 10.51 | 10.23 | 10.38 | 1,161,522 | -0.06(-0.57%) |
Jun 25, 2015 | 10.51 | 10.57 | 10.32 | 10.44 | 274,649 | -0.07(-0.67%) |
Jun 24, 2015 | 10.49 | 10.63 | 10.21 | 10.51 | 388,614 | +0.02(+0.19%) |
Jun 23, 2015 | 10.41 | 10.50 | 10.32 | 10.49 | 453,515 | +0.10(+0.96%) |
Jun 22, 2015 | 10.60 | 10.73 | 10.26 | 10.39 | 311,684 | -0.20(-1.89%) |
Jun 19, 2015 | 10.72 | 10.73 | 10.51 | 10.59 | 324,119 | -0.12(-1.12%) |
Jun 18, 2015 | 10.30 | 10.95 | 10.28 | 10.71 | 664,059 | +0.44(+4.28%) |
Jun 17, 2015 | 10.11 | 10.32 | 9.995 | 10.27 | 400,740 | +0.15(+1.48%) |
Jun 16, 2015 | 10.12 | 10.23 | 9.900 | 10.12 | 272,302 | +0.01(+0.10%) |
Jun 15, 2015 | 9.900 | 10.25 | 9.720 | 10.11 | 377,575 | +0.16(+1.61%) |
Jun 12, 2015 | 9.940 | 10.05 | 9.875 | 9.950 | 342,445 | +0.00(+0.00%) |
Jun 11, 2015 | 10.16 | 10.24 | 9.890 | 9.950 | 272,511 | -0.24(-2.36%) |
Jun 10, 2015 | 9.940 | 10.61 | 9.880 | 10.19 | 588,475 | +0.32(+3.24%) |
Jun 09, 2015 | 9.760 | 9.880 | 9.630 | 9.870 | 410,999 | +0.12(+1.23%) |
Jun 08, 2015 | 9.510 | 9.760 | 9.460 | 9.750 | 537,107 | +0.15(+1.56%) |
Jun 05, 2015 | 9.580 | 9.620 | 9.420 | 9.600 | 258,081 | -0.03(-0.31%) |
Jun 04, 2015 | 9.700 | 9.810 | 9.500 | 9.630 | 323,689 | -0.16(-1.63%) |
Jun 03, 2015 | 9.510 | 9.820 | 9.430 | 9.790 | 364,649 | +0.29(+3.05%) |
Jun 02, 2015 | 9.560 | 9.610 | 9.360 | 9.500 | 692,547 | -0.14(-1.45%) |
Jun 01, 2015 | 9.520 | 9.810 | 9.420 | 9.640 | 572,272 | +0.13(+1.37%) |
May 29, 2015 | 9.720 | 9.860 | 9.510 | 9.510 | 232,649 | -0.21(-2.16%) |
May 28, 2015 | 9.860 | 10.02 | 9.600 | 9.720 | 424,870 | -0.14(-1.42%) |
May 27, 2015 | 9.760 | 9.880 | 9.670 | 9.860 | 349,541 | +0.10(+1.02%) |
May 26, 2015 | 9.720 | 9.980 | 9.560 | 9.760 | 366,691 | -0.02(-0.15%) |
May 22, 2015 | 9.660 | 9.775 | 9.775 | 9.775 | 544,600 | +0.08(+0.77%) |
May 21, 2015 | 9.750 | 9.790 | 9.445 | 9.700 | 448,127 | -0.04(-0.41%) |
May 20, 2015 | 9.760 | 9.835 | 9.550 | 9.740 | 488,682 | -0.03(-0.31%) |
May 19, 2015 | 9.880 | 9.890 | 9.460 | 9.770 | 423,713 | -0.12(-1.21%) |
May 18, 2015 | 9.870 | 10.05 | 9.620 | 9.890 | 404,981 | +0.00(+0.00%) |
May 15, 2015 | 9.840 | 9.900 | 9.700 | 9.890 | 496,168 | +0.07(+0.71%) |
May 14, 2015 | 10.03 | 10.03 | 9.670 | 9.820 | 448,752 | -0.16(-1.60%) |
May 13, 2015 | 9.920 | 10.16 | 9.845 | 9.980 | 597,710 | +0.05(+0.50%) |
May 12, 2015 | 9.530 | 9.965 | 9.430 | 9.930 | 595,667 | +0.41(+4.31%) |
May 11, 2015 | 10.03 | 10.21 | 9.500 | 9.520 | 460,511 | -0.49(-4.90%) |
May 08, 2015 | 9.680 | 10.14 | 9.490 | 10.01 | 574,660 | +0.40(+4.16%) |
May 07, 2015 | 9.510 | 9.700 | 9.370 | 9.610 | 366,235 | +0.07(+0.73%) |
May 06, 2015 | 9.480 | 9.850 | 9.470 | 9.540 | 522,595 | -0.07(-0.73%) |
May 05, 2015 | 9.970 | 9.990 | 9.520 | 9.610 | 770,587 | -0.39(-3.90%) |
May 04, 2015 | 10.15 | 10.44 | 9.960 | 10.00 | 772,113 | -0.20(-1.96%) |
May 01, 2015 | 10.60 | 10.63 | 9.910 | 10.20 | 1,073,018 | -0.37(-3.50%) |
Apr 30, 2015 | 11.14 | 11.30 | 10.50 | 10.57 | 640,075 | -0.56(-5.03%) |
Apr 29, 2015 | 11.96 | 12.29 | 10.81 | 11.13 | 1,188,175 | -0.88(-7.33%) |
Apr 28, 2015 | 11.87 | 13.19 | 11.42 | 12.01 | 2,291,188 | +1.17(+10.79%) |
Apr 27, 2015 | 11.38 | 11.38 | 10.71 | 10.84 | 549,982 | -0.44(-3.90%) |
Apr 24, 2015 | 11.15 | 11.41 | 11.06 | 11.28 | 399,993 | +0.19(+1.71%) |
Apr 23, 2015 | 10.95 | 11.16 | 10.86 | 11.09 | 537,374 | +0.13(+1.19%) |
Apr 22, 2015 | 10.83 | 10.97 | 10.73 | 10.96 | 269,276 | +0.14(+1.29%) |
Apr 21, 2015 | 11.10 | 11.10 | 10.63 | 10.82 | 324,365 | -0.23(-2.08%) |
Apr 20, 2015 | 10.82 | 11.27 | 10.75 | 11.05 | 277,980 | +0.24(+2.22%) |
Apr 17, 2015 | 11.04 | 11.04 | 10.57 | 10.81 | 531,682 | -0.33(-2.96%) |
Apr 16, 2015 | 11.00 | 11.15 | 10.89 | 11.14 | 444,676 | +0.15(+1.36%) |
Apr 15, 2015 | 11.00 | 11.10 | 10.82 | 10.99 | 319,614 | +0.01(+0.09%) |
Apr 14, 2015 | 11.16 | 11.24 | 10.96 | 10.98 | 244,329 | -0.22(-1.96%) |
Apr 13, 2015 | 11.23 | 11.44 | 11.13 | 11.20 | 475,078 | +0.03(+0.27%) |
Apr 10, 2015 | 11.30 | 11.30 | 11.05 | 11.17 | 288,560 | -0.09(-0.80%) |
Apr 09, 2015 | 11.38 | 11.52 | 10.97 | 11.26 | 307,562 | -0.14(-1.23%) |
Apr 08, 2015 | 11.28 | 11.54 | 11.24 | 11.40 | 437,152 | +0.10(+0.88%) |
Apr 07, 2015 | 10.98 | 11.50 | 10.95 | 11.30 | 541,673 | +0.36(+3.29%) |
Apr 06, 2015 | 10.99 | 11.19 | 10.22 | 10.94 | 814,314 | -0.62(-5.36%) |
Apr 02, 2015 | 11.76 | 11.56 | 11.56 | 11.56 | 369,700 | -0.20(-1.70%) |
Apr 01, 2015 | 11.79 | 11.98 | 11.46 | 11.76 | 355,682 | -0.07(-0.59%) |
Mar 31, 2015 | 11.91 | 12.05 | 11.75 | 11.83 | 559,725 | -0.07(-0.59%) |
Mar 30, 2015 | 11.71 | 12.11 | 11.71 | 11.90 | 520,976 | +0.19(+1.62%) |
Mar 27, 2015 | 11.55 | 11.87 | 11.50 | 11.71 | 406,133 | +0.12(+1.04%) |
Mar 26, 2015 | 11.93 | 11.99 | 11.50 | 11.59 | 457,680 | -0.45(-3.70%) |
Mar 25, 2015 | 12.64 | 12.70 | 12.01 | 12.04 | 537,473 | -0.61(-4.79%) |
Mar 24, 2015 | 12.68 | 12.82 | 12.55 | 12.64 | 341,491 | +0.00(+0.00%) |
Mar 23, 2015 | 12.28 | 12.74 | 12.06 | 12.64 | 659,233 | +0.25(+2.02%) |
Mar 20, 2015 | 12.74 | 12.99 | 12.29 | 12.39 | 893,255 | -0.28(-2.21%) |
Mar 19, 2015 | 12.58 | 12.86 | 12.57 | 12.67 | 305,212 | +0.10(+0.80%) |
Mar 18, 2015 | 12.50 | 12.75 | 12.37 | 12.57 | 286,399 | +0.07(+0.56%) |
Mar 17, 2015 | 12.65 | 12.78 | 12.49 | 12.50 | 546,197 | -0.13(-1.03%) |
Mar 16, 2015 | 13.00 | 13.11 | 12.38 | 12.63 | 653,092 | -0.44(-3.37%) |
Mar 13, 2015 | 13.02 | 13.28 | 12.74 | 13.07 | 453,458 | +0.03(+0.23%) |
Mar 12, 2015 | 12.82 | 13.46 | 12.82 | 13.04 | 913,980 | +0.36(+2.84%) |
Mar 11, 2015 | 12.40 | 12.72 | 12.22 | 12.68 | 623,505 | +0.27(+2.18%) |
Mar 10, 2015 | 12.24 | 12.50 | 12.11 | 12.41 | 569,932 | +0.09(+0.73%) |
Mar 09, 2015 | 12.24 | 12.59 | 12.08 | 12.32 | 1,092,384 | +0.09(+0.74%) |
Mar 06, 2015 | 12.46 | 12.53 | 12.14 | 12.23 | 740,121 | -0.11(-0.89%) |
Mar 05, 2015 | 12.08 | 12.78 | 11.30 | 12.34 | 1,597,710 | -0.25(-1.99%) |
Mar 04, 2015 | 12.61 | 13.06 | 12.56 | 12.59 | 484,111 | -0.03(-0.24%) |
Mar 03, 2015 | 12.88 | 13.01 | 12.48 | 12.62 | 1,182,821 | -0.25(-1.94%) |
Mar 02, 2015 | 12.55 | 13.08 | 12.50 | 12.87 | 999,985 | +0.39(+3.12%) |
Feb 27, 2015 | 12.23 | 12.62 | 12.13 | 12.48 | 655,539 | +0.17(+1.38%) |
Feb 26, 2015 | 11.91 | 12.44 | 11.78 | 12.31 | 733,874 | +0.38(+3.19%) |
Feb 25, 2015 | 11.46 | 11.96 | 11.40 | 11.93 | 770,970 | +0.51(+4.47%) |
Feb 24, 2015 | 10.45 | 11.56 | 10.45 | 11.42 | 1,036,546 | +0.97(+9.28%) |
Feb 23, 2015 | 10.47 | 10.66 | 10.32 | 10.45 | 1,302,825 | +0.13(+1.26%) |
Feb 20, 2015 | 10.35 | 10.47 | 10.25 | 10.32 | 991,677 | -0.04(-0.39%) |
Feb 19, 2015 | 10.70 | 10.71 | 10.30 | 10.36 | 761,892 | -0.29(-2.72%) |
Feb 18, 2015 | 10.75 | 10.76 | 10.59 | 10.65 | 719,217 | -0.10(-0.93%) |
Feb 17, 2015 | 10.56 | 11.00 | 10.44 | 10.75 | 1,224,114 | +0.42(+4.07%) |
Feb 13, 2015 | 10.42 | 10.33 | 10.33 | 10.33 | 550,500 | -0.02(-0.19%) |
Feb 12, 2015 | 10.27 | 10.50 | 10.19 | 10.35 | 515,577 | +0.20(+1.97%) |
Feb 11, 2015 | 10.00 | 10.52 | 10.00 | 10.15 | 769,543 | +0.14(+1.40%) |
Feb 10, 2015 | 9.740 | 10.03 | 9.720 | 10.01 | 826,333 | +0.39(+4.05%) |
Feb 09, 2015 | 9.330 | 10.00 | 9.310 | 9.620 | 688,547 | +0.34(+3.66%) |
Feb 06, 2015 | 9.120 | 9.500 | 9.120 | 9.280 | 476,809 | +0.03(+0.32%) |
Feb 05, 2015 | 9.340 | 9.800 | 9.180 | 9.250 | 587,757 | -0.32(-3.34%) |
Feb 04, 2015 | 8.860 | 9.592 | 8.860 | 9.570 | 518,816 | +0.64(+7.17%) |
Feb 03, 2015 | 9.150 | 9.150 | 8.450 | 8.930 | 945,779 | -0.11(-1.22%) |
Feb 02, 2015 | 8.080 | 9.080 | 8.050 | 9.040 | 1,548,186 | +1.15(+14.58%) |
Jan 30, 2015 | 7.610 | 7.970 | 7.502 | 7.890 | 507,537 | +0.24(+3.14%) |
Jan 29, 2015 | 7.220 | 7.710 | 7.070 | 7.650 | 252,918 | +0.45(+6.25%) |
Jan 28, 2015 | 7.240 | 7.280 | 7.130 | 7.200 | 332,641 | +0.02(+0.28%) |
Jan 27, 2015 | 7.270 | 7.480 | 7.150 | 7.180 | 103,530 | -0.14(-1.91%) |
Jan 26, 2015 | 7.530 | 7.730 | 7.300 | 7.320 | 96,038 | -0.17(-2.27%) |
Jan 23, 2015 | 7.510 | 7.580 | 7.370 | 7.490 | 101,311 | +0.00(+0.00%) |
Jan 22, 2015 | 7.290 | 7.490 | 7.150 | 7.490 | 169,106 | +0.28(+3.88%) |
Jan 21, 2015 | 7.450 | 7.530 | 7.140 | 7.210 | 220,391 | -0.23(-3.09%) |
Jan 20, 2015 | 7.390 | 7.500 | 7.260 | 7.440 | 226,912 | +0.03(+0.40%) |
Jan 16, 2015 | 7.170 | 7.470 | 7.170 | 7.410 | 195,409 | +0.21(+2.92%) |
Jan 15, 2015 | 7.560 | 7.560 | 7.050 | 7.200 | 263,920 | -0.31(-4.13%) |
Jan 14, 2015 | 7.480 | 7.680 | 7.370 | 7.510 | 115,259 | -0.08(-1.05%) |
Jan 13, 2015 | 7.770 | 7.840 | 7.460 | 7.590 | 135,073 | -0.01(-0.13%) |
Jan 12, 2015 | 7.870 | 7.870 | 7.510 | 7.600 | 114,976 | -0.26(-3.31%) |
Jan 09, 2015 | 8.060 | 8.060 | 7.740 | 7.860 | 190,508 | -0.19(-2.36%) |
Jan 08, 2015 | 7.800 | 8.050 | 7.720 | 8.050 | 197,666 | +0.35(+4.55%) |
Jan 07, 2015 | 7.640 | 7.760 | 7.600 | 7.700 | 94,372 | +0.14(+1.85%) |
Jan 06, 2015 | 7.800 | 7.810 | 7.420 | 7.560 | 173,818 | -0.25(-3.20%) |
Jan 05, 2015 | 7.880 | 7.930 | 7.650 | 7.810 | 129,979 | -0.06(-0.76%) |
Jan 02, 2015 | 8.240 | 8.280 | 7.850 | 7.870 | 162,538 | -0.37(-4.49%) |
Dec 31, 2014 | 8.330 | 8.240 | 8.240 | 8.240 | 251,400 | -0.04(-0.48%) |
Dec 30, 2014 | 8.250 | 8.400 | 8.170 | 8.280 | 145,358 | -0.02(-0.24%) |
Dec 29, 2014 | 8.310 | 8.350 | 8.210 | 8.300 | 99,913 | -0.01(-0.12%) |
Dec 26, 2014 | 8.140 | 8.330 | 8.040 | 8.310 | 166,090 | +0.24(+2.97%) |
Dec 24, 2014 | 7.940 | 8.070 | 8.070 | 8.070 | 76,400 | +0.18(+2.28%) |
Dec 23, 2014 | 8.040 | 8.040 | 7.830 | 7.890 | 73,168 | -0.09(-1.13%) |
Dec 22, 2014 | 8.100 | 8.110 | 7.800 | 7.980 | 115,412 | -0.07(-0.87%) |
Dec 19, 2014 | 8.160 | 8.200 | 8.027 | 8.050 | 305,432 | -0.11(-1.35%) |
Dec 18, 2014 | 8.010 | 8.180 | 7.840 | 8.160 | 139,157 | +0.24(+3.03%) |
Dec 17, 2014 | 7.350 | 7.920 | 7.350 | 7.920 | 229,215 | +0.55(+7.46%) |
Dec 16, 2014 | 7.400 | 7.580 | 7.300 | 7.370 | 177,678 | -0.02(-0.27%) |
Dec 15, 2014 | 7.550 | 7.600 | 7.359 | 7.390 | 173,821 | -0.10(-1.34%) |
Dec 12, 2014 | 7.500 | 7.660 | 7.290 | 7.490 | 234,316 | -0.05(-0.66%) |
Dec 11, 2014 | 7.640 | 7.771 | 7.510 | 7.540 | 195,746 | -0.03(-0.40%) |
Dec 10, 2014 | 8.130 | 8.180 | 7.540 | 7.570 | 308,763 | -0.56(-6.89%) |
Dec 09, 2014 | 7.970 | 8.250 | 7.810 | 8.130 | 179,516 | +0.18(+2.26%) |
Dec 08, 2014 | 7.880 | 8.030 | 7.858 | 7.950 | 233,618 | +0.09(+1.15%) |
Dec 05, 2014 | 7.620 | 8.000 | 7.620 | 7.860 | 204,326 | +0.16(+2.08%) |
Dec 04, 2014 | 7.950 | 7.950 | 7.680 | 7.700 | 163,751 | -0.25(-3.14%) |
Dec 03, 2014 | 7.800 | 8.000 | 7.711 | 7.950 | 179,647 | +0.05(+0.63%) |
Dec 02, 2014 | 7.910 | 8.190 | 7.600 | 7.900 | 338,552 | -0.12(-1.50%) |
Dec 01, 2014 | 8.400 | 8.550 | 8.020 | 8.020 | 353,592 | -0.53(-6.20%) |
Nov 28, 2014 | 8.690 | 8.750 | 8.540 | 8.550 | 115,496 | -0.14(-1.67%) |
Nov 26, 2014 | 8.550 | 8.695 | 8.695 | 8.695 | 265,400 | +0.18(+2.05%) |
Nov 25, 2014 | 8.510 | 8.650 | 8.460 | 8.520 | 143,121 | +0.01(+0.12%) |
Nov 24, 2014 | 8.480 | 8.700 | 8.450 | 8.510 | 227,098 | +0.07(+0.83%) |
Nov 21, 2014 | 8.660 | 8.660 | 8.370 | 8.440 | 157,783 | -0.07(-0.82%) |
Nov 20, 2014 | 8.430 | 8.560 | 8.130 | 8.510 | 206,341 | +0.01(+0.12%) |
Nov 19, 2014 | 8.680 | 8.680 | 8.500 | 8.500 | 146,998 | -0.15(-1.73%) |
Nov 18, 2014 | 8.660 | 8.760 | 8.500 | 8.650 | 175,992 | +0.01(+0.12%) |
Nov 17, 2014 | 8.990 | 9.050 | 8.605 | 8.640 | 267,914 | -0.35(-3.89%) |
Nov 14, 2014 | 9.050 | 9.110 | 8.870 | 8.990 | 214,430 | -0.02(-0.22%) |
Nov 13, 2014 | 9.100 | 9.310 | 8.950 | 9.010 | 347,336 | -0.02(-0.22%) |
Nov 12, 2014 | 8.930 | 9.120 | 8.640 | 9.030 | 760,866 | +0.19(+2.15%) |
Nov 11, 2014 | 8.530 | 9.040 | 8.490 | 8.840 | 798,792 | +0.33(+3.88%) |
Nov 10, 2014 | 8.310 | 8.510 | 8.160 | 8.510 | 324,495 | +0.22(+2.65%) |
Nov 07, 2014 | 7.900 | 8.392 | 7.865 | 8.290 | 371,236 | +0.37(+4.67%) |
Nov 06, 2014 | 7.990 | 8.060 | 7.835 | 7.920 | 120,037 | -0.04(-0.50%) |
Nov 05, 2014 | 8.060 | 8.090 | 7.820 | 7.960 | 225,413 | -0.07(-0.87%) |
Nov 04, 2014 | 8.010 | 8.100 | 7.940 | 8.030 | 187,602 | +0.02(+0.25%) |
Nov 03, 2014 | 7.970 | 8.030 | 7.710 | 8.010 | 308,129 | -0.02(-0.25%) |
Oct 31, 2014 | 8.170 | 8.199 | 7.880 | 8.030 | 424,357 | +0.03(+0.37%) |
Oct 30, 2014 | 7.870 | 8.140 | 7.870 | 8.000 | 276,672 | +0.08(+1.01%) |
Oct 29, 2014 | 8.480 | 8.600 | 7.800 | 7.920 | 279,644 | -0.48(-5.71%) |
Oct 28, 2014 | 8.040 | 8.550 | 7.395 | 8.400 | 418,532 | +0.12(+1.45%) |
Oct 27, 2014 | 8.020 | 8.340 | 7.970 | 8.280 | 244,764 | +0.31(+3.89%) |
Oct 24, 2014 | 8.040 | 8.130 | 7.900 | 7.970 | 172,475 | -0.03(-0.38%) |
Oct 23, 2014 | 7.850 | 8.190 | 7.560 | 8.000 | 276,486 | +0.23(+2.96%) |
Oct 22, 2014 | 7.780 | 7.900 | 7.680 | 7.770 | 173,343 | +0.02(+0.26%) |
Oct 21, 2014 | 7.640 | 7.810 | 7.530 | 7.750 | 200,029 | +0.17(+2.24%) |
Oct 20, 2014 | 7.590 | 7.790 | 7.450 | 7.580 | 278,428 | -0.06(-0.79%) |
Oct 17, 2014 | 7.980 | 7.980 | 7.630 | 7.640 | 130,582 | -0.20(-2.49%) |
Oct 16, 2014 | 7.780 | 8.050 | 7.440 | 7.835 | 217,204 | -0.02(-0.25%) |
Oct 15, 2014 | 7.320 | 7.890 | 7.320 | 7.855 | 341,123 | +0.40(+5.29%) |
Oct 14, 2014 | 7.550 | 7.760 | 7.240 | 7.460 | 344,951 | -0.38(-4.85%) |
Oct 13, 2014 | 7.930 | 8.200 | 7.760 | 7.840 | 418,903 | -0.13(-1.63%) |
Oct 10, 2014 | 8.010 | 8.300 | 7.970 | 7.970 | 249,176 | -0.12(-1.48%) |
Oct 09, 2014 | 8.220 | 8.290 | 8.040 | 8.090 | 227,358 | -0.16(-1.94%) |
Oct 08, 2014 | 8.130 | 8.405 | 8.130 | 8.250 | 386,087 | +0.03(+0.36%) |
Oct 07, 2014 | 8.250 | 8.580 | 8.110 | 8.220 | 450,087 | -0.13(-1.56%) |
Oct 06, 2014 | 8.320 | 8.605 | 8.080 | 8.350 | 466,561 | +0.12(+1.46%) |
Oct 03, 2014 | 8.470 | 8.470 | 7.920 | 8.230 | 306,545 | -0.02(-0.24%) |
Oct 02, 2014 | 7.670 | 8.450 | 7.670 | 8.250 | 772,547 | +0.61(+7.98%) |