Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.733 | 10.08 | 9.689 | 9.778 | 2,191,307 | +0.05(+0.53%) |
Nov 27, 2015 | 9.726 | 9.859 | 9.571 | 9.726 | 892,004 | -0.15(-1.49%) |
Nov 25, 2015 | 9.711 | 9.873 | 9.873 | 9.873 | 1,551,000 | -0.01(-0.15%) |
Nov 24, 2015 | 9.991 | 10.18 | 9.741 | 9.888 | 1,987,029 | -0.39(-3.80%) |
Nov 23, 2015 | 9.490 | 10.38 | 9.468 | 10.28 | 2,002,299 | +0.77(+8.14%) |
Nov 20, 2015 | 9.321 | 9.704 | 9.299 | 9.505 | 1,942,776 | +0.06(+0.62%) |
Nov 19, 2015 | 9.416 | 9.590 | 9.218 | 9.446 | 2,562,024 | +0.14(+1.50%) |
Nov 18, 2015 | 9.247 | 9.424 | 9.218 | 9.306 | 1,052,463 | +0.02(+0.24%) |
Nov 17, 2015 | 9.299 | 9.615 | 9.114 | 9.284 | 1,230,492 | -0.01(-0.16%) |
Nov 16, 2015 | 9.284 | 9.453 | 8.960 | 9.299 | 2,431,602 | -0.04(-0.39%) |
Nov 13, 2015 | 9.571 | 9.888 | 9.284 | 9.335 | 1,341,731 | -0.43(-4.38%) |
Nov 12, 2015 | 9.512 | 9.813 | 9.380 | 9.763 | 1,029,456 | +0.35(+3.68%) |
Nov 11, 2015 | 9.770 | 9.770 | 9.394 | 9.416 | 2,124,913 | -0.29(-3.03%) |
Nov 10, 2015 | 9.836 | 10.02 | 9.623 | 9.711 | 1,027,001 | -0.09(-0.90%) |
Nov 09, 2015 | 10.51 | 10.62 | 9.704 | 9.800 | 2,036,489 | -0.66(-6.27%) |
Nov 06, 2015 | 10.12 | 10.52 | 10.06 | 10.46 | 1,310,758 | +0.57(+5.74%) |
Nov 05, 2015 | 10.07 | 10.30 | 9.785 | 9.888 | 573,623 | -0.27(-2.68%) |
Nov 04, 2015 | 9.836 | 10.34 | 9.807 | 10.16 | 2,412,566 | +0.33(+3.37%) |
Nov 03, 2015 | 9.520 | 9.888 | 9.512 | 9.829 | 799,268 | +0.33(+3.49%) |
Nov 02, 2015 | 9.873 | 9.894 | 9.431 | 9.498 | 1,457,713 | -0.40(-4.02%) |
Oct 30, 2015 | 9.814 | 10.05 | 9.800 | 9.895 | 991,601 | +0.12(+1.21%) |
Oct 29, 2015 | 9.328 | 9.984 | 9.328 | 9.778 | 1,538,843 | +0.36(+3.83%) |
Oct 28, 2015 | 9.505 | 9.505 | 9.328 | 9.416 | 569,111 | -0.04(-0.47%) |
Oct 27, 2015 | 9.321 | 9.475 | 9.240 | 9.461 | 576,246 | +0.14(+1.50%) |
Oct 26, 2015 | 9.350 | 9.542 | 9.210 | 9.321 | 1,231,488 | -0.07(-0.78%) |
Oct 23, 2015 | 9.579 | 9.652 | 9.291 | 9.394 | 794,325 | +0.04(+0.47%) |
Oct 22, 2015 | 9.571 | 9.630 | 9.299 | 9.350 | 758,776 | -0.13(-1.32%) |
Oct 21, 2015 | 9.682 | 9.682 | 9.380 | 9.475 | 570,565 | -0.21(-2.13%) |
Oct 20, 2015 | 9.748 | 9.816 | 9.652 | 9.682 | 545,872 | -0.04(-0.38%) |
Oct 19, 2015 | 9.667 | 9.800 | 9.505 | 9.719 | 914,122 | +0.06(+0.61%) |
Oct 16, 2015 | 9.726 | 9.954 | 9.586 | 9.660 | 1,380,449 | +0.07(+0.77%) |
Oct 15, 2015 | 9.490 | 9.800 | 9.394 | 9.586 | 1,094,873 | +0.17(+1.80%) |
Oct 14, 2015 | 9.851 | 9.976 | 9.332 | 9.416 | 1,198,724 | -0.40(-4.05%) |
Oct 13, 2015 | 9.888 | 10.04 | 9.719 | 9.814 | 996,847 | -0.13(-1.33%) |
Oct 12, 2015 | 9.394 | 9.999 | 9.394 | 9.947 | 1,214,257 | +0.65(+6.97%) |
Oct 09, 2015 | 9.586 | 9.763 | 9.218 | 9.299 | 1,891,585 | -0.27(-2.77%) |
Oct 08, 2015 | 9.505 | 9.630 | 9.372 | 9.564 | 640,698 | +0.00(+0.00%) |
Oct 07, 2015 | 9.748 | 9.822 | 9.372 | 9.564 | 1,398,590 | -0.01(-0.15%) |
Oct 06, 2015 | 9.630 | 9.696 | 9.512 | 9.579 | 684,280 | +0.00(+0.00%) |
Oct 05, 2015 | 9.682 | 9.947 | 9.446 | 9.579 | 1,336,486 | +0.00(+0.00%) |
Oct 02, 2015 | 9.284 | 9.711 | 9.210 | 9.579 | 1,014,670 | +0.38(+4.08%) |
Oct 01, 2015 | 9.247 | 9.387 | 9.107 | 9.203 | 522,121 | -0.01(-0.08%) |
Sep 30, 2015 | 8.989 | 9.409 | 8.961 | 9.210 | 1,048,791 | +0.29(+3.22%) |
Sep 29, 2015 | 8.834 | 8.982 | 8.709 | 8.923 | 292,081 | +0.04(+0.50%) |
Sep 28, 2015 | 9.078 | 9.306 | 8.680 | 8.879 | 737,231 | -0.30(-3.29%) |
Sep 25, 2015 | 8.871 | 10.06 | 8.871 | 9.181 | 1,724,483 | +0.31(+3.49%) |
Sep 24, 2015 | 8.068 | 8.967 | 8.068 | 8.871 | 1,446,330 | +0.80(+9.85%) |
Sep 23, 2015 | 8.134 | 8.193 | 8.017 | 8.075 | 358,674 | -0.07(-0.90%) |
Sep 22, 2015 | 8.068 | 8.330 | 8.024 | 8.149 | 782,165 | +0.01(+0.18%) |
Sep 21, 2015 | 8.179 | 8.518 | 8.112 | 8.134 | 689,011 | +0.04(+0.45%) |
Sep 18, 2015 | 8.009 | 8.149 | 8.009 | 8.098 | 202,508 | -0.04(-0.45%) |
Sep 17, 2015 | 8.039 | 8.289 | 8.039 | 8.134 | 496,591 | +0.03(+0.36%) |
Sep 16, 2015 | 8.149 | 8.304 | 8.046 | 8.105 | 1,358,531 | +0.01(+0.18%) |
Sep 15, 2015 | 8.142 | 8.223 | 7.877 | 8.090 | 596,003 | -0.03(-0.36%) |
Sep 14, 2015 | 8.473 | 8.510 | 8.061 | 8.120 | 773,120 | -0.37(-4.34%) |
Sep 11, 2015 | 8.503 | 8.503 | 8.282 | 8.488 | 603,218 | -0.03(-0.35%) |
Sep 10, 2015 | 8.429 | 8.547 | 8.245 | 8.518 | 697,230 | +0.02(+0.26%) |
Sep 09, 2015 | 8.252 | 8.577 | 8.252 | 8.495 | 1,077,814 | +0.40(+4.91%) |
Sep 08, 2015 | 8.341 | 8.518 | 8.039 | 8.098 | 1,411,730 | +0.11(+1.38%) |
Sep 04, 2015 | 8.009 | 7.987 | 7.987 | 7.987 | 408,107 | -0.10(-1.19%) |
Sep 03, 2015 | 8.105 | 8.164 | 7.994 | 8.083 | 274,796 | -0.01(-0.18%) |
Sep 02, 2015 | 8.348 | 8.554 | 8.024 | 8.098 | 572,439 | -0.21(-2.57%) |
Sep 01, 2015 | 8.400 | 8.540 | 8.186 | 8.311 | 806,503 | -0.28(-3.26%) |
Aug 31, 2015 | 9.100 | 9.157 | 8.569 | 8.591 | 534,359 | -0.52(-5.74%) |
Aug 28, 2015 | 8.923 | 9.284 | 8.923 | 9.114 | 584,062 | +0.05(+0.57%) |
Aug 27, 2015 | 9.343 | 9.556 | 8.842 | 9.063 | 2,036,629 | +0.27(+3.02%) |
Aug 26, 2015 | 9.321 | 9.387 | 8.510 | 8.798 | 1,130,319 | -0.35(-3.86%) |
Aug 25, 2015 | 9.630 | 9.770 | 9.137 | 9.151 | 775,973 | +0.10(+1.06%) |
Aug 24, 2015 | 9.137 | 9.505 | 7.950 | 9.055 | 3,016,753 | -1.10(-10.81%) |
Aug 21, 2015 | 10.82 | 10.82 | 9.800 | 10.15 | 2,426,722 | -0.76(-6.95%) |
Aug 20, 2015 | 11.42 | 11.77 | 10.79 | 10.91 | 3,447,304 | -0.86(-7.32%) |
Aug 19, 2015 | 11.77 | 11.97 | 11.53 | 11.77 | 1,054,130 | -0.10(-0.87%) |
Aug 18, 2015 | 11.91 | 12.02 | 11.72 | 11.88 | 390,737 | -0.18(-1.47%) |
Aug 17, 2015 | 11.85 | 12.17 | 11.85 | 12.05 | 738,128 | +0.17(+1.43%) |
Aug 14, 2015 | 11.52 | 11.95 | 11.52 | 11.88 | 398,847 | +0.30(+2.61%) |
Aug 13, 2015 | 11.55 | 11.80 | 11.55 | 11.58 | 506,368 | +0.03(+0.25%) |
Aug 12, 2015 | 11.57 | 11.75 | 11.49 | 11.55 | 858,383 | -0.15(-1.32%) |
Aug 11, 2015 | 12.01 | 12.16 | 11.64 | 11.71 | 338,325 | -0.43(-3.52%) |
Aug 10, 2015 | 11.90 | 12.17 | 11.79 | 12.14 | 217,230 | +0.38(+3.26%) |
Aug 07, 2015 | 11.81 | 12.02 | 11.74 | 11.75 | 255,687 | -0.07(-0.56%) |
Aug 06, 2015 | 12.04 | 12.22 | 11.70 | 11.82 | 390,327 | -0.27(-2.20%) |
Aug 05, 2015 | 12.13 | 12.53 | 12.02 | 12.08 | 724,393 | -0.04(-0.36%) |
Aug 04, 2015 | 12.10 | 12.22 | 12.02 | 12.13 | 441,615 | -0.04(-0.36%) |
Aug 03, 2015 | 11.89 | 12.22 | 11.73 | 12.17 | 683,698 | +0.24(+2.04%) |
Jul 31, 2015 | 11.90 | 12.05 | 11.86 | 11.93 | 205,276 | +0.01(+0.06%) |
Jul 30, 2015 | 11.65 | 12.02 | 11.64 | 11.92 | 522,973 | +0.09(+0.75%) |
Jul 29, 2015 | 11.74 | 11.99 | 11.57 | 11.83 | 287,726 | +0.09(+0.75%) |
Jul 28, 2015 | 11.58 | 11.80 | 11.36 | 11.74 | 540,424 | +0.16(+1.40%) |
Jul 27, 2015 | 11.49 | 11.70 | 11.30 | 11.58 | 562,043 | -0.18(-1.57%) |
Jul 24, 2015 | 11.78 | 11.89 | 11.65 | 11.77 | 255,955 | -0.02(-0.19%) |
Jul 23, 2015 | 11.97 | 12.27 | 11.72 | 11.79 | 654,012 | -0.15(-1.23%) |
Jul 22, 2015 | 11.59 | 11.97 | 11.59 | 11.94 | 250,718 | +0.20(+1.69%) |
Jul 21, 2015 | 11.69 | 11.79 | 11.57 | 11.74 | 395,597 | +0.00(+0.00%) |
Jul 20, 2015 | 11.78 | 12.07 | 11.57 | 11.74 | 820,948 | -0.05(-0.44%) |
Jul 17, 2015 | 11.79 | 11.90 | 11.52 | 11.79 | 831,704 | +0.17(+1.46%) |
Jul 16, 2015 | 11.59 | 11.77 | 11.58 | 11.62 | 1,044,419 | +0.15(+1.28%) |
Jul 15, 2015 | 11.79 | 11.79 | 11.18 | 11.47 | 1,553,679 | -0.39(-3.29%) |
Jul 14, 2015 | 11.51 | 11.95 | 11.47 | 11.86 | 1,306,366 | +0.27(+2.35%) |
Jul 13, 2015 | 11.42 | 11.74 | 11.26 | 11.59 | 546,209 | +0.33(+2.95%) |
Jul 10, 2015 | 11.43 | 11.62 | 11.16 | 11.26 | 1,167,183 | +0.17(+1.53%) |
Jul 09, 2015 | 11.38 | 11.97 | 11.07 | 11.09 | 2,157,231 | +1.01(+10.02%) |
Jul 08, 2015 | 9.512 | 10.27 | 9.512 | 10.08 | 1,596,334 | -0.21(-2.01%) |
Jul 07, 2015 | 10.74 | 11.18 | 9.431 | 10.29 | 3,457,462 | -0.58(-5.36%) |
Jul 06, 2015 | 11.64 | 11.66 | 10.71 | 10.87 | 2,841,985 | -1.00(-8.44%) |
Jul 02, 2015 | 11.79 | 11.87 | 11.87 | 11.87 | 463,888 | +0.17(+1.45%) |
Jul 01, 2015 | 11.89 | 12.08 | 11.64 | 11.70 | 1,216,300 | -0.16(-1.37%) |
Jun 30, 2015 | 11.94 | 12.28 | 11.74 | 11.86 | 1,648,449 | +0.20(+1.71%) |
Jun 29, 2015 | 11.83 | 12.16 | 11.64 | 11.66 | 1,629,964 | -0.52(-4.23%) |
Jun 26, 2015 | 12.44 | 12.47 | 11.97 | 12.18 | 1,604,658 | -0.39(-3.11%) |
Jun 25, 2015 | 12.60 | 12.67 | 12.42 | 12.57 | 1,587,144 | -0.12(-0.93%) |
Jun 24, 2015 | 12.70 | 12.95 | 12.64 | 12.69 | 1,746,472 | -0.01(-0.12%) |
Jun 23, 2015 | 12.72 | 13.09 | 12.58 | 12.70 | 8,502,413 | +1.14(+9.88%) |
Jun 22, 2015 | 12.42 | 12.53 | 11.52 | 11.56 | 2,125,415 | -0.84(-6.77%) |
Jun 19, 2015 | 12.47 | 12.75 | 12.23 | 12.40 | 3,628,758 | -0.12(-0.94%) |
Jun 18, 2015 | 12.16 | 12.81 | 12.06 | 12.52 | 2,749,113 | +0.43(+3.53%) |
Jun 17, 2015 | 11.72 | 12.59 | 11.67 | 12.09 | 5,932,149 | +0.60(+5.19%) |
Jun 16, 2015 | 11.43 | 11.63 | 11.15 | 11.49 | 2,729,543 | -0.02(-0.19%) |
Jun 15, 2015 | 11.66 | 11.70 | 11.13 | 11.52 | 4,221,546 | -0.01(-0.13%) |
Jun 12, 2015 | 11.38 | 11.77 | 11.16 | 11.53 | 4,602,446 | +0.14(+1.23%) |
Jun 11, 2015 | 11.64 | 11.79 | 11.34 | 11.39 | 3,059,919 | -0.25(-2.15%) |
Jun 10, 2015 | 11.50 | 11.86 | 11.49 | 11.64 | 2,448,420 | -0.15(-1.25%) |
Jun 09, 2015 | 12.20 | 12.56 | 11.10 | 11.79 | 5,336,561 | -0.77(-6.10%) |
Jun 08, 2015 | 12.75 | 13.35 | 12.53 | 12.56 | 2,032,449 | -0.07(-0.53%) |
Jun 05, 2015 | 12.53 | 13.34 | 12.16 | 12.62 | 2,789,178 | +0.11(+0.88%) |
Jun 04, 2015 | 12.76 | 13.33 | 12.47 | 12.51 | 1,459,924 | -0.39(-3.03%) |
Jun 03, 2015 | 12.73 | 12.97 | 12.46 | 12.90 | 822,061 | +0.34(+2.70%) |
Jun 02, 2015 | 12.58 | 13.19 | 12.46 | 12.56 | 1,240,292 | +0.02(+0.18%) |
Jun 01, 2015 | 13.63 | 13.93 | 12.49 | 12.54 | 1,819,661 | -0.77(-5.76%) |
May 29, 2015 | 13.58 | 14.07 | 13.09 | 13.31 | 1,094,327 | -0.21(-1.53%) |
May 28, 2015 | 13.78 | 13.79 | 12.30 | 13.51 | 2,332,944 | -0.57(-4.03%) |
May 27, 2015 | 13.91 | 14.66 | 13.52 | 14.08 | 1,701,063 | +0.13(+0.90%) |
May 26, 2015 | 13.18 | 14.24 | 12.74 | 13.96 | 3,148,064 | +0.77(+5.81%) |
May 22, 2015 | 12.51 | 13.19 | 13.19 | 13.19 | 2,796,089 | +0.77(+6.23%) |
May 21, 2015 | 12.97 | 13.54 | 11.95 | 12.42 | 3,046,776 | -0.26(-2.04%) |
May 20, 2015 | 11.66 | 14.11 | 11.32 | 12.67 | 8,499,244 | +0.69(+5.72%) |
May 19, 2015 | 11.21 | 12.05 | 10.72 | 11.99 | 12,649,148 | +2.54(+26.91%) |
May 18, 2015 | 9.063 | 9.696 | 8.857 | 9.446 | 2,012,125 | +0.32(+3.47%) |
May 15, 2015 | 9.203 | 9.394 | 8.643 | 9.129 | 953,346 | +0.01(+0.08%) |
May 14, 2015 | 8.149 | 9.195 | 8.017 | 9.122 | 1,411,754 | +1.03(+12.75%) |
May 13, 2015 | 8.238 | 8.348 | 8.075 | 8.090 | 310,252 | -0.09(-1.08%) |
May 12, 2015 | 8.105 | 8.333 | 7.972 | 8.179 | 405,386 | +0.02(+0.27%) |
May 11, 2015 | 8.341 | 8.540 | 8.112 | 8.157 | 562,431 | -0.16(-1.95%) |
May 08, 2015 | 8.112 | 8.473 | 8.075 | 8.319 | 308,722 | +0.27(+3.29%) |
May 07, 2015 | 8.105 | 8.289 | 7.958 | 8.053 | 164,294 | -0.02(-0.27%) |
May 06, 2015 | 7.994 | 8.179 | 7.862 | 8.075 | 156,389 | +0.06(+0.74%) |
May 05, 2015 | 8.289 | 8.297 | 7.781 | 8.017 | 265,477 | -0.28(-3.37%) |
May 04, 2015 | 8.260 | 8.437 | 8.157 | 8.297 | 1,026,398 | +0.07(+0.81%) |
May 01, 2015 | 8.142 | 8.333 | 8.031 | 8.230 | 271,575 | +0.09(+1.09%) |
Apr 30, 2015 | 8.326 | 8.414 | 8.031 | 8.142 | 433,830 | -0.23(-2.73%) |
Apr 29, 2015 | 8.495 | 8.643 | 8.326 | 8.370 | 277,058 | -0.25(-2.91%) |
Apr 28, 2015 | 9.225 | 9.377 | 8.547 | 8.621 | 716,914 | -0.17(-1.93%) |
Apr 27, 2015 | 9.137 | 9.137 | 8.702 | 8.790 | 737,216 | -0.35(-3.87%) |
Apr 24, 2015 | 8.400 | 9.188 | 8.400 | 9.144 | 802,360 | +0.75(+8.96%) |
Apr 23, 2015 | 8.179 | 8.694 | 8.179 | 8.392 | 769,079 | +0.14(+1.70%) |
Apr 22, 2015 | 8.157 | 8.643 | 8.072 | 8.252 | 959,046 | +0.15(+1.82%) |
Apr 21, 2015 | 8.171 | 8.207 | 8.061 | 8.105 | 375,972 | +0.01(+0.09%) |
Apr 20, 2015 | 8.105 | 8.302 | 7.921 | 8.098 | 420,117 | +0.05(+0.64%) |
Apr 17, 2015 | 8.223 | 8.451 | 8.002 | 8.046 | 285,565 | -0.25(-3.02%) |
Apr 16, 2015 | 8.127 | 8.400 | 8.070 | 8.297 | 315,683 | +0.20(+2.46%) |
Apr 15, 2015 | 8.392 | 8.392 | 8.031 | 8.098 | 495,622 | -0.31(-3.68%) |
Apr 14, 2015 | 8.149 | 8.444 | 8.053 | 8.407 | 250,133 | +0.15(+1.87%) |
Apr 13, 2015 | 8.466 | 8.790 | 8.046 | 8.252 | 472,760 | -0.24(-2.78%) |
Apr 10, 2015 | 8.842 | 8.974 | 8.488 | 8.488 | 261,195 | -0.32(-3.68%) |
Apr 09, 2015 | 8.186 | 8.930 | 8.031 | 8.812 | 1,078,253 | +0.58(+7.07%) |
Apr 08, 2015 | 7.619 | 8.466 | 7.619 | 8.230 | 637,696 | +0.49(+6.38%) |
Apr 07, 2015 | 7.818 | 8.031 | 7.707 | 7.737 | 216,464 | -0.26(-3.23%) |
Apr 06, 2015 | 7.685 | 8.098 | 7.626 | 7.994 | 362,559 | +0.25(+3.23%) |
Apr 02, 2015 | 7.648 | 7.744 | 7.744 | 7.744 | 1,327,606 | -0.06(-0.76%) |
Apr 01, 2015 | 7.832 | 7.913 | 7.479 | 7.803 | 425,452 | -0.01(-0.09%) |
Mar 31, 2015 | 7.751 | 7.840 | 7.663 | 7.810 | 415,584 | +0.07(+0.95%) |
Mar 30, 2015 | 7.869 | 8.017 | 7.663 | 7.737 | 376,831 | -0.15(-1.87%) |
Mar 27, 2015 | 7.707 | 8.017 | 7.676 | 7.884 | 435,734 | +0.13(+1.71%) |
Mar 26, 2015 | 7.427 | 7.759 | 7.412 | 7.751 | 368,259 | +0.17(+2.24%) |
Mar 25, 2015 | 7.538 | 7.538 | 7.442 | 7.582 | 375,349 | -0.11(-1.44%) |
Mar 24, 2015 | 7.626 | 7.737 | 7.434 | 7.692 | 588,974 | +0.03(+0.38%) |
Mar 23, 2015 | 7.648 | 7.737 | 7.339 | 7.663 | 995,207 | -0.01(-0.10%) |
Mar 20, 2015 | 7.567 | 7.773 | 7.398 | 7.670 | 469,689 | +0.29(+3.89%) |
Mar 19, 2015 | 7.368 | 7.508 | 7.339 | 7.383 | 215,782 | +0.01(+0.10%) |
Mar 18, 2015 | 7.516 | 7.516 | 7.243 | 7.376 | 339,469 | +0.01(+0.10%) |
Mar 17, 2015 | 7.589 | 7.589 | 7.368 | 7.368 | 346,595 | -0.22(-2.91%) |
Mar 16, 2015 | 7.368 | 7.773 | 7.368 | 7.589 | 609,835 | +0.21(+2.79%) |
Mar 13, 2015 | 7.589 | 7.737 | 7.368 | 7.383 | 681,263 | -0.19(-2.53%) |
Mar 12, 2015 | 7.788 | 7.854 | 7.516 | 7.574 | 349,485 | -0.25(-3.20%) |
Mar 11, 2015 | 7.737 | 7.877 | 7.589 | 7.825 | 1,487,007 | +0.13(+1.72%) |
Mar 10, 2015 | 7.994 | 8.068 | 7.641 | 7.692 | 1,043,146 | -0.36(-4.48%) |
Mar 09, 2015 | 8.098 | 8.164 | 7.884 | 8.053 | 456,901 | -0.07(-0.91%) |
Mar 06, 2015 | 7.877 | 8.289 | 7.795 | 8.127 | 1,352,505 | -0.04(-0.54%) |
Mar 05, 2015 | 9.284 | 9.284 | 7.737 | 8.171 | 2,690,690 | -1.08(-11.63%) |
Mar 04, 2015 | 8.893 | 9.468 | 8.974 | 9.247 | 1,578,492 | +0.27(+3.04%) |
Mar 03, 2015 | 8.761 | 9.173 | 8.628 | 8.974 | 1,875,221 | +0.13(+1.50%) |
Mar 02, 2015 | 8.731 | 9.490 | 8.400 | 8.842 | 980,251 | +0.51(+6.10%) |
Feb 27, 2015 | 9.085 | 9.295 | 8.289 | 8.333 | 474,632 | -0.89(-9.66%) |
Feb 26, 2015 | 9.372 | 9.439 | 9.137 | 9.225 | 1,049,668 | +0.00(+0.00%) |
Feb 25, 2015 | 9.063 | 9.365 | 8.871 | 9.225 | 705,802 | +0.18(+2.04%) |
Feb 24, 2015 | 8.547 | 9.048 | 8.473 | 9.041 | 570,903 | +0.57(+6.70%) |
Feb 23, 2015 | 8.473 | 8.643 | 8.410 | 8.473 | 238,792 | +0.00(+0.00%) |
Feb 20, 2015 | 8.400 | 8.532 | 8.186 | 8.473 | 277,590 | +0.26(+3.14%) |
Feb 19, 2015 | 8.193 | 8.403 | 8.186 | 8.215 | 64,508 | -0.04(-0.54%) |
Feb 18, 2015 | 8.326 | 8.326 | 8.171 | 8.260 | 134,218 | -0.01(-0.09%) |
Feb 17, 2015 | 8.193 | 8.373 | 8.105 | 8.267 | 201,085 | +0.15(+1.81%) |
Feb 13, 2015 | 8.547 | 8.120 | 8.120 | 8.120 | 1,024,409 | -0.35(-4.09%) |
Feb 12, 2015 | 7.656 | 8.540 | 7.611 | 8.466 | 808,844 | +0.91(+12.10%) |
Feb 11, 2015 | 7.538 | 7.693 | 7.501 | 7.552 | 110,976 | -0.01(-0.19%) |
Feb 10, 2015 | 7.663 | 7.840 | 7.501 | 7.567 | 248,507 | -0.08(-1.06%) |
Feb 09, 2015 | 7.597 | 7.737 | 7.597 | 7.648 | 176,456 | +0.03(+0.44%) |
Feb 06, 2015 | 7.781 | 7.980 | 7.589 | 7.615 | 263,809 | -0.11(-1.38%) |
Feb 05, 2015 | 7.884 | 8.230 | 7.707 | 7.722 | 533,660 | -0.17(-2.15%) |
Feb 04, 2015 | 7.589 | 8.643 | 7.449 | 7.891 | 956,289 | +0.38(+5.10%) |
Feb 03, 2015 | 7.324 | 7.626 | 7.213 | 7.508 | 429,261 | +0.27(+3.77%) |
Feb 02, 2015 | 7.250 | 7.353 | 7.162 | 7.236 | 387,273 | -0.01(-0.20%) |
Jan 30, 2015 | 7.309 | 7.343 | 7.234 | 7.250 | 339,488 | -0.07(-1.01%) |
Jan 29, 2015 | 7.530 | 7.574 | 7.147 | 7.324 | 963,753 | -0.25(-3.31%) |
Jan 28, 2015 | 7.376 | 7.707 | 7.376 | 7.574 | 774,921 | +0.19(+2.59%) |
Jan 27, 2015 | 7.516 | 7.552 | 7.221 | 7.383 | 825,298 | -0.23(-3.00%) |
Jan 26, 2015 | 7.663 | 7.862 | 7.552 | 7.611 | 306,935 | -0.12(-1.53%) |
Jan 23, 2015 | 7.913 | 8.031 | 7.523 | 7.729 | 1,034,037 | -0.24(-2.96%) |
Jan 22, 2015 | 8.311 | 8.311 | 7.921 | 7.965 | 966,370 | -0.29(-3.48%) |
Jan 21, 2015 | 7.994 | 8.355 | 7.884 | 8.252 | 283,337 | +0.21(+2.66%) |
Jan 20, 2015 | 8.039 | 8.215 | 7.795 | 8.039 | 366,807 | -0.03(-0.37%) |
Jan 16, 2015 | 8.149 | 8.244 | 7.928 | 8.068 | 203,151 | -0.13(-1.53%) |
Jan 15, 2015 | 7.891 | 8.400 | 7.427 | 8.193 | 719,639 | +0.29(+3.63%) |
Jan 14, 2015 | 7.795 | 8.017 | 7.589 | 7.906 | 886,803 | -0.04(-0.46%) |
Jan 13, 2015 | 8.842 | 8.893 | 7.405 | 7.943 | 1,793,348 | -0.88(-9.94%) |
Jan 12, 2015 | 8.908 | 9.159 | 8.665 | 8.820 | 497,009 | -0.07(-0.83%) |
Jan 09, 2015 | 8.849 | 9.085 | 8.658 | 8.893 | 893,540 | -0.01(-0.08%) |
Jan 08, 2015 | 9.122 | 9.122 | 8.886 | 8.901 | 520,188 | -0.13(-1.39%) |
Jan 07, 2015 | 9.092 | 9.335 | 8.834 | 9.026 | 535,602 | +0.07(+0.74%) |
Jan 06, 2015 | 9.733 | 9.836 | 8.753 | 8.960 | 1,586,059 | -0.69(-7.10%) |
Jan 05, 2015 | 9.409 | 10.04 | 9.151 | 9.645 | 1,718,145 | +0.24(+2.51%) |
Jan 02, 2015 | 8.842 | 9.431 | 8.805 | 9.409 | 1,060,874 | +0.57(+6.42%) |
Dec 31, 2014 | 8.709 | 8.842 | 8.842 | 8.842 | 644,259 | +0.10(+1.10%) |
Dec 30, 2014 | 8.400 | 8.805 | 8.341 | 8.746 | 407,529 | +0.25(+2.95%) |
Dec 29, 2014 | 8.569 | 8.985 | 8.437 | 8.495 | 700,395 | +0.00(+0.00%) |
Dec 26, 2014 | 8.945 | 9.100 | 8.473 | 8.495 | 1,058,219 | -0.37(-4.16%) |
Dec 24, 2014 | 9.055 | 8.864 | 8.864 | 8.864 | 921,398 | +0.04(+0.50%) |
Dec 23, 2014 | 7.994 | 8.938 | 7.987 | 8.820 | 3,711,750 | +0.84(+10.53%) |
Dec 22, 2014 | 9.055 | 9.063 | 7.972 | 7.980 | 3,593,564 | -1.27(-13.77%) |
Dec 19, 2014 | 10.09 | 10.09 | 8.849 | 9.254 | 3,562,387 | -0.88(-8.72%) |
Dec 18, 2014 | 9.755 | 10.44 | 9.512 | 10.14 | 2,839,553 | +0.35(+3.54%) |
Dec 17, 2014 | 10.17 | 10.32 | 9.726 | 9.792 | 2,640,604 | -0.46(-4.53%) |
Dec 16, 2014 | 10.65 | 10.65 | 10.18 | 10.26 | 1,958,175 | -0.40(-3.73%) |
Dec 15, 2014 | 11.21 | 11.35 | 10.02 | 10.65 | 3,928,959 | -0.51(-4.55%) |
Dec 12, 2014 | 12.16 | 12.16 | 10.97 | 11.16 | 8,210,211 | -1.38(-10.99%) |