Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.480 | 7.895 | 7.471 | 7.607 | 4,042,716 | +0.14(+1.93%) |
Oct 29, 2015 | 7.778 | 7.868 | 7.453 | 7.462 | 7,248,677 | -0.41(-5.26%) |
Oct 28, 2015 | 8.120 | 8.355 | 7.620 | 7.877 | 7,200,511 | -0.11(-1.35%) |
Oct 27, 2015 | 7.841 | 8.057 | 7.778 | 7.985 | 2,861,481 | +0.06(+0.80%) |
Oct 26, 2015 | 8.237 | 8.237 | 7.895 | 7.922 | 2,796,527 | -0.23(-2.77%) |
Oct 23, 2015 | 8.156 | 8.201 | 7.886 | 8.147 | 7,435,818 | +0.15(+1.92%) |
Oct 22, 2015 | 7.859 | 8.107 | 7.841 | 7.994 | 3,349,255 | +0.27(+3.50%) |
Oct 21, 2015 | 8.111 | 8.120 | 7.661 | 7.724 | 3,234,064 | -0.46(-5.62%) |
Oct 20, 2015 | 8.030 | 8.255 | 8.012 | 8.183 | 6,189,611 | +0.27(+3.42%) |
Oct 19, 2015 | 8.355 | 8.355 | 7.850 | 7.913 | 4,081,521 | -0.50(-6.00%) |
Oct 16, 2015 | 8.769 | 8.778 | 8.386 | 8.418 | 3,866,650 | -0.34(-3.91%) |
Oct 15, 2015 | 8.715 | 8.837 | 8.616 | 8.760 | 8,780,831 | -0.19(-2.11%) |
Oct 14, 2015 | 8.562 | 8.967 | 8.436 | 8.949 | 11,495,968 | +0.64(+7.70%) |
Oct 13, 2015 | 8.400 | 8.665 | 8.291 | 8.310 | 2,755,738 | -0.23(-2.74%) |
Oct 12, 2015 | 8.841 | 8.904 | 8.418 | 8.544 | 6,269,025 | -0.06(-0.73%) |
Oct 09, 2015 | 8.562 | 8.634 | 8.472 | 8.607 | 4,995,165 | +0.44(+5.41%) |
Oct 08, 2015 | 8.111 | 8.454 | 8.021 | 8.165 | 9,916,467 | +0.28(+3.54%) |
Oct 07, 2015 | 8.273 | 8.328 | 7.845 | 7.886 | 5,425,575 | -0.27(-3.31%) |
Oct 06, 2015 | 8.066 | 8.233 | 7.886 | 8.156 | 5,399,537 | +0.47(+6.10%) |
Oct 05, 2015 | 7.643 | 7.742 | 7.552 | 7.688 | 8,826,774 | +0.12(+1.55%) |
Oct 02, 2015 | 7.453 | 7.616 | 7.395 | 7.570 | 7,917,550 | +0.39(+5.40%) |
Oct 01, 2015 | 7.453 | 7.525 | 7.156 | 7.183 | 4,354,667 | -0.20(-2.69%) |
Sep 30, 2015 | 6.822 | 7.404 | 6.822 | 7.381 | 4,398,534 | +0.44(+6.36%) |
Sep 29, 2015 | 6.804 | 7.138 | 6.795 | 6.940 | 3,107,468 | +0.29(+4.34%) |
Sep 28, 2015 | 6.994 | 7.003 | 6.597 | 6.651 | 4,545,134 | -0.61(-8.44%) |
Sep 25, 2015 | 7.390 | 7.417 | 7.048 | 7.264 | 4,363,091 | -0.29(-3.82%) |
Sep 24, 2015 | 7.282 | 7.616 | 7.264 | 7.552 | 4,086,264 | +0.48(+6.75%) |
Sep 23, 2015 | 7.372 | 7.426 | 7.048 | 7.075 | 2,648,305 | -0.28(-3.80%) |
Sep 22, 2015 | 7.291 | 7.507 | 7.201 | 7.354 | 3,116,830 | -0.19(-2.51%) |
Sep 21, 2015 | 7.426 | 7.715 | 7.363 | 7.543 | 3,772,771 | -0.12(-1.53%) |
Sep 18, 2015 | 7.616 | 7.751 | 7.471 | 7.661 | 7,091,461 | +0.23(+3.03%) |
Sep 17, 2015 | 7.201 | 7.485 | 7.075 | 7.435 | 7,559,828 | +0.27(+3.77%) |
Sep 16, 2015 | 6.976 | 7.219 | 6.976 | 7.165 | 6,459,965 | +0.37(+5.44%) |
Sep 15, 2015 | 6.606 | 6.966 | 6.597 | 6.795 | 3,929,591 | +0.18(+2.72%) |
Sep 14, 2015 | 6.642 | 6.813 | 6.480 | 6.615 | 3,175,690 | -0.04(-0.54%) |
Sep 11, 2015 | 6.615 | 6.678 | 6.156 | 6.651 | 5,228,358 | -0.22(-3.15%) |
Sep 10, 2015 | 6.859 | 7.039 | 6.800 | 6.868 | 3,724,022 | +0.10(+1.46%) |
Sep 09, 2015 | 6.904 | 7.025 | 6.696 | 6.768 | 3,243,806 | -0.26(-3.72%) |
Sep 08, 2015 | 6.849 | 7.165 | 6.759 | 7.030 | 3,968,251 | +0.18(+2.63%) |
Sep 04, 2015 | 6.768 | 6.849 | 6.849 | 6.849 | 2,444,498 | -0.06(-0.91%) |
Sep 03, 2015 | 6.714 | 7.228 | 6.696 | 6.913 | 3,750,044 | +0.05(+0.79%) |
Sep 02, 2015 | 6.849 | 6.962 | 6.647 | 6.859 | 3,005,512 | +0.00(+0.00%) |
Sep 01, 2015 | 7.435 | 7.543 | 6.831 | 6.859 | 4,627,776 | -0.46(-6.28%) |
Aug 31, 2015 | 7.066 | 7.354 | 6.840 | 7.318 | 5,148,840 | +0.00(+0.00%) |
Aug 28, 2015 | 6.976 | 7.390 | 6.913 | 7.318 | 6,099,644 | +0.46(+6.70%) |
Aug 27, 2015 | 6.462 | 6.877 | 6.417 | 6.859 | 7,979,321 | +0.39(+5.99%) |
Aug 26, 2015 | 6.822 | 6.849 | 6.412 | 6.471 | 6,171,138 | -0.47(-6.75%) |
Aug 25, 2015 | 7.616 | 7.625 | 6.886 | 6.940 | 6,590,360 | -0.54(-7.23%) |
Aug 24, 2015 | 7.210 | 8.048 | 7.156 | 7.480 | 14,113,208 | +0.15(+2.09%) |
Aug 21, 2015 | 7.949 | 8.003 | 7.210 | 7.327 | 8,653,994 | -0.14(-1.93%) |
Aug 20, 2015 | 7.120 | 7.724 | 7.075 | 7.471 | 9,280,611 | +0.74(+10.98%) |
Aug 19, 2015 | 6.183 | 6.822 | 6.183 | 6.732 | 6,849,567 | +0.65(+10.67%) |
Aug 18, 2015 | 5.966 | 6.165 | 5.912 | 6.083 | 3,121,072 | +0.02(+0.30%) |
Aug 17, 2015 | 5.948 | 6.128 | 5.876 | 6.065 | 4,123,494 | +0.43(+7.68%) |
Aug 14, 2015 | 5.849 | 5.912 | 5.615 | 5.633 | 2,225,988 | -0.05(-0.79%) |
Aug 13, 2015 | 5.930 | 6.038 | 5.637 | 5.678 | 4,174,896 | -0.59(-9.35%) |
Aug 12, 2015 | 5.849 | 6.300 | 5.849 | 6.264 | 6,061,245 | +0.51(+8.93%) |
Aug 11, 2015 | 5.669 | 5.768 | 5.471 | 5.750 | 3,793,262 | +0.08(+1.43%) |
Aug 10, 2015 | 5.209 | 5.678 | 5.146 | 5.669 | 3,878,795 | +0.50(+9.77%) |
Aug 07, 2015 | 5.308 | 5.462 | 5.119 | 5.164 | 3,288,235 | -0.09(-1.72%) |
Aug 06, 2015 | 5.173 | 5.398 | 5.119 | 5.254 | 3,263,977 | +0.14(+2.64%) |
Aug 05, 2015 | 5.299 | 5.371 | 5.083 | 5.119 | 2,495,465 | -0.09(-1.73%) |
Aug 04, 2015 | 5.335 | 5.403 | 5.106 | 5.209 | 3,272,143 | -0.12(-2.20%) |
Aug 03, 2015 | 5.407 | 5.421 | 5.272 | 5.326 | 3,471,205 | -0.19(-3.43%) |
Jul 31, 2015 | 5.642 | 5.705 | 5.435 | 5.516 | 3,346,073 | +0.05(+0.82%) |
Jul 30, 2015 | 5.561 | 5.678 | 5.444 | 5.471 | 4,894,407 | -0.36(-6.18%) |
Jul 29, 2015 | 5.588 | 5.903 | 5.498 | 5.831 | 4,509,549 | +0.14(+2.37%) |
Jul 28, 2015 | 5.759 | 5.858 | 5.637 | 5.696 | 3,674,447 | -0.04(-0.63%) |
Jul 27, 2015 | 5.993 | 6.165 | 5.669 | 5.732 | 5,890,544 | -0.38(-6.19%) |
Jul 24, 2015 | 5.588 | 6.128 | 5.516 | 6.110 | 8,523,840 | +0.21(+3.51%) |
Jul 23, 2015 | 6.201 | 6.264 | 5.831 | 5.903 | 4,410,298 | -0.18(-2.96%) |
Jul 22, 2015 | 6.011 | 6.192 | 5.948 | 6.083 | 3,864,586 | -0.07(-1.17%) |
Jul 21, 2015 | 6.192 | 6.313 | 6.070 | 6.156 | 3,495,632 | +0.08(+1.34%) |
Jul 20, 2015 | 6.273 | 6.381 | 6.038 | 6.074 | 6,451,785 | -0.68(-10.01%) |
Jul 17, 2015 | 7.102 | 7.138 | 6.723 | 6.750 | 4,431,472 | -0.43(-6.02%) |
Jul 16, 2015 | 7.201 | 7.300 | 7.156 | 7.183 | 1,489,352 | -0.13(-1.73%) |
Jul 15, 2015 | 7.444 | 7.543 | 7.282 | 7.309 | 2,238,344 | -0.14(-1.93%) |
Jul 14, 2015 | 7.462 | 7.561 | 7.426 | 7.453 | 2,091,017 | +0.14(+1.97%) |
Jul 13, 2015 | 7.219 | 7.345 | 7.093 | 7.309 | 2,380,399 | +0.01(+0.12%) |
Jul 10, 2015 | 7.390 | 7.444 | 7.246 | 7.300 | 1,943,264 | -0.08(-1.10%) |
Jul 09, 2015 | 7.435 | 7.507 | 7.291 | 7.381 | 1,536,175 | +0.11(+1.49%) |
Jul 08, 2015 | 7.625 | 7.715 | 7.237 | 7.273 | 3,000,243 | -0.31(-4.04%) |
Jul 07, 2015 | 7.760 | 7.814 | 7.530 | 7.580 | 3,771,332 | -0.40(-4.97%) |
Jul 06, 2015 | 7.805 | 8.084 | 7.778 | 7.976 | 2,710,273 | +0.04(+0.45%) |
Jul 02, 2015 | 7.598 | 7.940 | 7.940 | 7.940 | 3,436,899 | +0.32(+4.26%) |
Jul 01, 2015 | 7.958 | 7.958 | 7.543 | 7.616 | 2,801,024 | -0.45(-5.59%) |
Jun 30, 2015 | 8.093 | 8.296 | 8.012 | 8.066 | 3,201,628 | -0.16(-1.97%) |
Jun 29, 2015 | 8.255 | 8.359 | 8.192 | 8.228 | 1,682,996 | +0.02(+0.22%) |
Jun 26, 2015 | 8.093 | 8.269 | 8.084 | 8.210 | 1,946,401 | +0.08(+1.00%) |
Jun 25, 2015 | 8.147 | 8.228 | 8.075 | 8.129 | 1,715,323 | +0.05(+0.67%) |
Jun 24, 2015 | 8.066 | 8.147 | 7.985 | 8.075 | 2,113,817 | +0.02(+0.22%) |
Jun 23, 2015 | 8.039 | 8.210 | 8.003 | 8.057 | 2,943,034 | -0.04(-0.45%) |
Jun 22, 2015 | 8.264 | 8.300 | 8.084 | 8.093 | 3,179,721 | -0.26(-3.13%) |
Jun 19, 2015 | 8.733 | 8.784 | 8.328 | 8.355 | 9,833,846 | -0.30(-3.44%) |
Jun 18, 2015 | 8.472 | 8.715 | 8.472 | 8.652 | 4,395,341 | +0.37(+4.46%) |
Jun 17, 2015 | 8.003 | 8.310 | 7.904 | 8.282 | 3,412,800 | +0.25(+3.14%) |
Jun 16, 2015 | 8.048 | 8.152 | 7.958 | 8.030 | 2,533,131 | -0.10(-1.22%) |
Jun 15, 2015 | 8.021 | 8.183 | 7.895 | 8.129 | 4,050,486 | -0.04(-0.44%) |
Jun 12, 2015 | 8.282 | 8.354 | 8.165 | 8.165 | 2,759,929 | +0.05(+0.67%) |
Jun 11, 2015 | 8.508 | 8.517 | 8.093 | 8.111 | 2,562,545 | -0.41(-4.76%) |
Jun 10, 2015 | 8.706 | 8.715 | 8.436 | 8.517 | 3,398,074 | +0.14(+1.61%) |
Jun 09, 2015 | 8.634 | 8.706 | 8.328 | 8.382 | 5,524,265 | +0.52(+6.65%) |
Jun 08, 2015 | 7.841 | 7.859 | 7.598 | 7.859 | 3,051,670 | +0.00(+0.00%) |
Jun 05, 2015 | 7.796 | 7.994 | 7.769 | 7.859 | 2,378,931 | -0.12(-1.47%) |
Jun 04, 2015 | 8.003 | 8.093 | 7.850 | 7.976 | 6,040,323 | -0.32(-3.91%) |
Jun 03, 2015 | 8.454 | 8.454 | 8.215 | 8.300 | 2,955,269 | -0.17(-2.02%) |
Jun 02, 2015 | 8.445 | 8.571 | 8.382 | 8.472 | 2,197,015 | +0.03(+0.32%) |
Jun 01, 2015 | 8.706 | 8.756 | 8.364 | 8.445 | 2,453,043 | -0.19(-2.19%) |
May 29, 2015 | 8.688 | 8.765 | 8.589 | 8.634 | 2,071,064 | -0.02(-0.21%) |
May 28, 2015 | 8.418 | 8.688 | 8.409 | 8.652 | 3,608,887 | +0.16(+1.91%) |
May 27, 2015 | 8.454 | 8.580 | 8.400 | 8.490 | 3,488,107 | -0.16(-1.87%) |
May 26, 2015 | 8.760 | 8.760 | 8.580 | 8.652 | 3,326,280 | -0.32(-3.61%) |
May 22, 2015 | 9.247 | 8.976 | 8.976 | 8.976 | 2,781,031 | -0.25(-2.73%) |
May 21, 2015 | 9.301 | 9.400 | 9.211 | 9.229 | 2,076,249 | -0.10(-1.06%) |
May 20, 2015 | 9.427 | 9.490 | 9.301 | 9.328 | 2,537,064 | -0.06(-0.67%) |
May 19, 2015 | 9.535 | 9.625 | 9.368 | 9.391 | 3,849,905 | -0.45(-4.58%) |
May 18, 2015 | 9.941 | 9.995 | 9.761 | 9.842 | 2,439,641 | -0.05(-0.55%) |
May 15, 2015 | 9.860 | 10.16 | 9.824 | 9.896 | 4,302,590 | -0.36(-3.51%) |
May 14, 2015 | 10.20 | 10.58 | 10.17 | 10.26 | 3,005,473 | +0.16(+1.61%) |
May 13, 2015 | 10.21 | 10.27 | 10.06 | 10.09 | 4,478,675 | +0.07(+0.72%) |
May 12, 2015 | 10.01 | 10.13 | 9.896 | 10.02 | 2,938,755 | -0.02(-0.18%) |
May 11, 2015 | 10.28 | 10.44 | 9.878 | 10.04 | 3,365,214 | -0.11(-1.07%) |
May 08, 2015 | 10.00 | 10.32 | 9.891 | 10.15 | 3,541,499 | +0.02(+0.18%) |
May 07, 2015 | 9.715 | 10.14 | 9.697 | 10.13 | 4,981,117 | +0.07(+0.72%) |
May 06, 2015 | 10.49 | 10.54 | 10.00 | 10.06 | 3,077,835 | -0.30(-2.87%) |
May 05, 2015 | 10.57 | 10.63 | 10.25 | 10.36 | 2,538,610 | +0.02(+0.17%) |
May 04, 2015 | 10.44 | 10.57 | 10.29 | 10.34 | 2,763,204 | +0.04(+0.35%) |
May 01, 2015 | 9.986 | 10.36 | 9.977 | 10.30 | 2,292,600 | +0.09(+0.88%) |
Apr 30, 2015 | 10.07 | 10.27 | 9.905 | 10.21 | 3,621,205 | -0.26(-2.50%) |
Apr 29, 2015 | 10.29 | 10.63 | 10.18 | 10.47 | 3,648,487 | +0.17(+1.66%) |
Apr 28, 2015 | 10.09 | 10.36 | 10.04 | 10.30 | 4,930,396 | +0.45(+4.57%) |
Apr 27, 2015 | 9.896 | 10.16 | 9.788 | 9.851 | 4,880,127 | +0.25(+2.63%) |
Apr 24, 2015 | 9.806 | 9.887 | 9.562 | 9.598 | 4,535,803 | -0.42(-4.23%) |
Apr 23, 2015 | 9.941 | 10.14 | 9.824 | 10.02 | 3,240,240 | +0.04(+0.36%) |
Apr 22, 2015 | 10.27 | 10.37 | 9.977 | 9.986 | 3,326,911 | -0.41(-3.99%) |
Apr 21, 2015 | 10.22 | 10.49 | 10.19 | 10.40 | 3,298,412 | +0.00(+0.00%) |
Apr 20, 2015 | 10.19 | 10.44 | 10.16 | 10.40 | 10,943,491 | +0.12(+1.14%) |
Apr 17, 2015 | 10.11 | 10.38 | 10.09 | 10.28 | 3,927,584 | +0.12(+1.15%) |
Apr 16, 2015 | 10.37 | 10.37 | 9.950 | 10.17 | 5,413,066 | -0.13(-1.23%) |
Apr 15, 2015 | 9.752 | 10.33 | 9.742 | 10.29 | 5,828,866 | +0.49(+4.96%) |
Apr 14, 2015 | 9.418 | 9.851 | 9.400 | 9.806 | 4,266,074 | +0.50(+5.43%) |
Apr 13, 2015 | 9.319 | 9.445 | 9.202 | 9.301 | 2,793,791 | +0.07(+0.78%) |
Apr 10, 2015 | 8.850 | 9.229 | 8.805 | 9.229 | 3,446,770 | +0.65(+7.56%) |
Apr 09, 2015 | 8.643 | 8.747 | 8.562 | 8.580 | 2,197,291 | -0.21(-2.36%) |
Apr 08, 2015 | 9.021 | 9.148 | 8.733 | 8.787 | 3,792,034 | -0.15(-1.71%) |
Apr 07, 2015 | 9.085 | 9.247 | 8.904 | 8.940 | 4,637,371 | -0.13(-1.39%) |
Apr 06, 2015 | 8.805 | 9.148 | 8.778 | 9.067 | 4,300,906 | +0.58(+6.79%) |
Apr 02, 2015 | 8.850 | 8.490 | 8.490 | 8.490 | 4,793,240 | -0.22(-2.48%) |
Apr 01, 2015 | 8.508 | 8.805 | 8.481 | 8.706 | 4,264,561 | +0.29(+3.43%) |
Mar 31, 2015 | 8.661 | 8.823 | 8.359 | 8.418 | 3,000,913 | -0.13(-1.48%) |
Mar 30, 2015 | 8.652 | 8.724 | 8.526 | 8.544 | 3,007,031 | -0.34(-3.85%) |
Mar 27, 2015 | 8.886 | 9.067 | 8.733 | 8.886 | 2,748,311 | -0.22(-2.38%) |
Mar 26, 2015 | 9.400 | 9.472 | 8.904 | 9.103 | 4,482,199 | +0.14(+1.61%) |
Mar 25, 2015 | 9.112 | 9.202 | 8.940 | 8.958 | 2,694,678 | -0.02(-0.20%) |
Mar 24, 2015 | 9.049 | 9.143 | 8.873 | 8.976 | 3,092,036 | -0.03(-0.30%) |
Mar 23, 2015 | 8.886 | 9.085 | 8.877 | 9.003 | 3,742,733 | +0.14(+1.52%) |
Mar 20, 2015 | 8.589 | 8.999 | 8.571 | 8.868 | 7,618,473 | +0.40(+4.68%) |
Mar 19, 2015 | 8.544 | 8.580 | 8.237 | 8.472 | 3,115,657 | -0.15(-1.78%) |
Mar 18, 2015 | 8.003 | 8.706 | 7.985 | 8.625 | 4,812,751 | +0.64(+8.01%) |
Mar 17, 2015 | 7.841 | 8.147 | 7.760 | 7.985 | 2,928,845 | +0.05(+0.68%) |
Mar 16, 2015 | 7.814 | 8.012 | 7.706 | 7.931 | 3,350,774 | +0.14(+1.85%) |
Mar 13, 2015 | 7.994 | 8.048 | 7.602 | 7.787 | 3,376,718 | -0.37(-4.53%) |
Mar 12, 2015 | 8.328 | 8.364 | 8.048 | 8.156 | 2,528,210 | -0.25(-3.00%) |
Mar 11, 2015 | 8.111 | 8.436 | 7.976 | 8.409 | 3,031,456 | +0.32(+4.01%) |
Mar 10, 2015 | 8.093 | 8.431 | 8.012 | 8.084 | 3,806,533 | -0.14(-1.75%) |
Mar 09, 2015 | 8.643 | 8.679 | 8.201 | 8.228 | 3,682,036 | -0.39(-4.50%) |
Mar 06, 2015 | 9.003 | 9.031 | 8.589 | 8.616 | 4,651,465 | -0.66(-7.09%) |
Mar 05, 2015 | 9.445 | 9.589 | 9.256 | 9.274 | 1,732,278 | -0.18(-1.91%) |
Mar 04, 2015 | 9.652 | 9.553 | 9.382 | 9.454 | 2,372,997 | -0.10(-1.04%) |
Mar 03, 2015 | 9.923 | 9.995 | 9.517 | 9.553 | 2,731,414 | -0.27(-2.75%) |
Mar 02, 2015 | 10.18 | 10.25 | 9.752 | 9.824 | 2,795,258 | -0.33(-3.28%) |
Feb 27, 2015 | 10.20 | 10.34 | 10.12 | 10.16 | 2,375,089 | +0.10(+0.99%) |
Feb 26, 2015 | 10.24 | 10.25 | 10.04 | 10.06 | 3,352,825 | -0.03(-0.27%) |
Feb 25, 2015 | 10.25 | 10.28 | 10.00 | 10.09 | 2,827,788 | +0.07(+0.72%) |
Feb 24, 2015 | 10.06 | 10.29 | 9.977 | 10.01 | 3,189,599 | -0.22(-2.11%) |
Feb 23, 2015 | 10.18 | 10.48 | 10.00 | 10.23 | 3,563,342 | -0.11(-1.05%) |
Feb 20, 2015 | 10.55 | 10.72 | 10.33 | 10.34 | 3,628,269 | -0.09(-0.86%) |
Feb 19, 2015 | 10.83 | 10.85 | 10.38 | 10.43 | 4,092,630 | -0.40(-3.66%) |
Feb 18, 2015 | 10.58 | 10.91 | 10.48 | 10.82 | 3,789,689 | +0.17(+1.61%) |
Feb 17, 2015 | 10.75 | 10.81 | 10.60 | 10.65 | 2,981,696 | -0.46(-4.14%) |
Feb 13, 2015 | 11.01 | 11.11 | 11.11 | 11.11 | 3,893,932 | +0.32(+3.01%) |
Feb 12, 2015 | 10.86 | 10.94 | 10.63 | 10.79 | 5,247,414 | +0.09(+0.84%) |
Feb 11, 2015 | 10.91 | 10.98 | 10.67 | 10.70 | 3,010,880 | -0.32(-2.86%) |
Feb 10, 2015 | 10.91 | 11.11 | 10.76 | 11.01 | 2,925,543 | -0.19(-1.69%) |
Feb 09, 2015 | 11.03 | 11.26 | 11.01 | 11.20 | 3,767,676 | +0.15(+1.39%) |
Feb 06, 2015 | 10.92 | 11.29 | 10.88 | 11.05 | 4,534,181 | -0.66(-5.62%) |
Feb 05, 2015 | 11.41 | 11.72 | 11.38 | 11.71 | 2,282,007 | +0.21(+1.80%) |
Feb 04, 2015 | 11.38 | 11.61 | 11.20 | 11.50 | 5,625,595 | -0.03(-0.24%) |
Feb 03, 2015 | 11.64 | 11.82 | 11.35 | 11.53 | 6,102,451 | +0.02(+0.16%) |
Feb 02, 2015 | 10.84 | 11.61 | 10.77 | 11.51 | 6,085,527 | +0.35(+3.15%) |
Jan 30, 2015 | 10.53 | 11.16 | 10.48 | 11.16 | 6,295,542 | +0.85(+8.22%) |
Jan 29, 2015 | 10.14 | 10.36 | 10.02 | 10.31 | 3,625,205 | +0.04(+0.35%) |
Jan 28, 2015 | 10.21 | 10.54 | 10.11 | 10.27 | 4,710,746 | -0.22(-2.06%) |
Jan 27, 2015 | 9.869 | 10.54 | 9.860 | 10.49 | 4,920,693 | +0.65(+6.59%) |
Jan 26, 2015 | 9.616 | 9.851 | 9.508 | 9.842 | 4,884,682 | +0.00(+0.00%) |
Jan 23, 2015 | 10.09 | 10.09 | 9.715 | 9.842 | 4,624,587 | -0.40(-3.87%) |
Jan 22, 2015 | 10.45 | 10.57 | 10.11 | 10.24 | 5,884,543 | -0.05(-0.53%) |
Jan 21, 2015 | 10.54 | 10.71 | 10.09 | 10.29 | 7,902,731 | -0.13(-1.21%) |
Jan 20, 2015 | 10.47 | 10.55 | 10.23 | 10.42 | 5,885,957 | +0.51(+5.19%) |
Jan 16, 2015 | 9.932 | 10.32 | 9.801 | 9.905 | 5,906,467 | -0.04(-0.36%) |
Jan 15, 2015 | 9.941 | 10.20 | 9.846 | 9.941 | 8,131,401 | +0.55(+5.85%) |
Jan 14, 2015 | 9.652 | 9.706 | 9.142 | 9.391 | 5,387,811 | -0.04(-0.38%) |
Jan 13, 2015 | 9.986 | 10.01 | 9.292 | 9.427 | 6,681,713 | -0.28(-2.88%) |
Jan 12, 2015 | 9.229 | 9.860 | 9.184 | 9.706 | 6,090,676 | +0.57(+6.21%) |
Jan 09, 2015 | 8.778 | 9.148 | 8.778 | 9.139 | 4,413,011 | +0.51(+5.96%) |
Jan 08, 2015 | 8.724 | 9.030 | 8.562 | 8.625 | 3,940,214 | +0.01(+0.10%) |
Jan 07, 2015 | 8.562 | 8.886 | 8.427 | 8.616 | 4,334,488 | -0.16(-1.85%) |
Jan 06, 2015 | 8.409 | 8.832 | 8.340 | 8.778 | 7,407,287 | +0.51(+6.22%) |
Jan 05, 2015 | 8.048 | 8.264 | 7.841 | 8.264 | 4,323,567 | +0.35(+4.44%) |
Jan 02, 2015 | 7.688 | 7.931 | 7.580 | 7.913 | 2,973,131 | +0.07(+0.92%) |
Dec 31, 2014 | 7.742 | 7.841 | 7.841 | 7.841 | 2,768,049 | -0.05(-0.57%) |
Dec 30, 2014 | 7.787 | 8.075 | 7.787 | 7.886 | 4,124,310 | +0.32(+4.17%) |
Dec 29, 2014 | 7.859 | 7.868 | 7.498 | 7.570 | 2,722,637 | -0.31(-3.89%) |
Dec 26, 2014 | 7.733 | 7.976 | 7.652 | 7.877 | 3,392,861 | +0.32(+4.17%) |
Dec 24, 2014 | 7.246 | 7.561 | 7.561 | 7.561 | 2,236,453 | +0.22(+2.94%) |
Dec 23, 2014 | 7.219 | 7.778 | 7.219 | 7.345 | 4,533,942 | +0.11(+1.49%) |
Dec 22, 2014 | 7.859 | 7.859 | 7.165 | 7.237 | 5,801,543 | -0.63(-8.02%) |
Dec 19, 2014 | 7.796 | 7.931 | 7.661 | 7.868 | 18,285,152 | +0.05(+0.58%) |
Dec 18, 2014 | 7.670 | 7.877 | 7.528 | 7.823 | 5,167,862 | +0.47(+6.37%) |
Dec 17, 2014 | 6.958 | 7.386 | 6.958 | 7.354 | 6,286,663 | +0.58(+8.51%) |
Dec 16, 2014 | 6.967 | 7.102 | 6.714 | 6.777 | 5,245,687 | +0.04(+0.53%) |
Dec 15, 2014 | 7.318 | 7.471 | 6.741 | 6.741 | 5,820,153 | -0.66(-8.89%) |
Dec 12, 2014 | 7.399 | 7.580 | 7.246 | 7.399 | 4,631,611 | -0.05(-0.73%) |
Dec 11, 2014 | 7.534 | 7.751 | 7.327 | 7.453 | 4,727,713 | -0.17(-2.25%) |
Dec 10, 2014 | 8.066 | 8.220 | 7.607 | 7.625 | 5,536,773 | -0.56(-6.83%) |
Dec 09, 2014 | 7.967 | 8.355 | 7.931 | 8.183 | 5,379,322 | +0.38(+4.85%) |
Dec 08, 2014 | 7.697 | 7.922 | 7.390 | 7.805 | 4,912,812 | +0.13(+1.64%) |
Dec 05, 2014 | 7.796 | 7.859 | 7.616 | 7.679 | 3,189,178 | -0.26(-3.29%) |
Dec 04, 2014 | 8.111 | 8.237 | 7.904 | 7.940 | 3,172,625 | -0.26(-3.19%) |
Dec 03, 2014 | 8.093 | 8.346 | 8.093 | 8.201 | 3,893,813 | +0.23(+2.82%) |
Dec 02, 2014 | 8.120 | 8.346 | 7.895 | 7.976 | 3,835,950 | -0.44(-5.25%) |
Dec 01, 2014 | 7.895 | 8.508 | 7.868 | 8.418 | 4,417,881 | +0.70(+9.11%) |
Nov 28, 2014 | 8.319 | 8.328 | 7.715 | 7.715 | 3,216,484 | -1.06(-12.11%) |
Nov 26, 2014 | 8.895 | 8.778 | 8.778 | 8.778 | 2,839,838 | -0.21(-2.31%) |
Nov 25, 2014 | 8.589 | 9.003 | 8.589 | 8.985 | 2,929,310 | +0.37(+4.29%) |
Nov 24, 2014 | 8.760 | 8.805 | 8.508 | 8.616 | 2,782,289 | -0.30(-3.34%) |
Nov 21, 2014 | 8.949 | 9.202 | 8.706 | 8.913 | 5,196,806 | +0.29(+3.34%) |
Nov 20, 2014 | 8.571 | 8.886 | 8.391 | 8.625 | 4,273,463 | +0.21(+2.46%) |
Nov 19, 2014 | 9.085 | 9.148 | 8.391 | 8.418 | 8,168,445 | -0.84(-9.06%) |
Nov 18, 2014 | 8.823 | 9.301 | 8.742 | 9.256 | 6,724,261 | +0.55(+6.31%) |
Nov 17, 2014 | 8.273 | 8.756 | 8.165 | 8.706 | 4,372,797 | +0.09(+1.05%) |
Nov 14, 2014 | 7.706 | 8.679 | 7.570 | 8.616 | 7,269,030 | +0.76(+9.63%) |
Nov 13, 2014 | 8.030 | 8.174 | 7.796 | 7.859 | 3,270,498 | -0.25(-3.11%) |
Nov 12, 2014 | 8.328 | 8.454 | 7.940 | 8.111 | 3,711,420 | -0.16(-1.96%) |
Nov 11, 2014 | 8.048 | 8.454 | 8.003 | 8.273 | 2,338,013 | +0.30(+3.73%) |
Nov 10, 2014 | 8.562 | 8.625 | 7.931 | 7.976 | 5,261,582 | -0.87(-9.88%) |
Nov 07, 2014 | 8.300 | 8.886 | 8.183 | 8.850 | 5,117,346 | +0.71(+8.75%) |
Nov 06, 2014 | 8.021 | 8.352 | 8.021 | 8.138 | 4,903,011 | +0.20(+2.50%) |
Nov 05, 2014 | 7.886 | 8.436 | 7.859 | 7.940 | 4,414,316 | -0.23(-2.87%) |
Nov 04, 2014 | 8.814 | 8.823 | 8.129 | 8.174 | 5,711,484 | -0.95(-10.38%) |