Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.38 | 12.84 | 11.26 | 12.36 | 1,019,470 | +1.75(+16.52%) |
Oct 29, 2015 | 10.96 | 10.97 | 10.53 | 10.61 | 180,511 | -0.45(-4.05%) |
Oct 28, 2015 | 10.50 | 11.06 | 10.38 | 11.06 | 138,243 | +0.48(+4.50%) |
Oct 27, 2015 | 10.69 | 11.12 | 10.47 | 10.58 | 194,277 | -0.22(-2.03%) |
Oct 26, 2015 | 11.22 | 11.41 | 10.68 | 10.80 | 147,434 | -0.34(-3.08%) |
Oct 23, 2015 | 11.06 | 11.41 | 10.85 | 11.14 | 122,902 | +0.15(+1.39%) |
Oct 22, 2015 | 10.62 | 11.08 | 10.57 | 10.99 | 168,305 | +0.51(+4.91%) |
Oct 21, 2015 | 11.07 | 11.07 | 10.37 | 10.47 | 203,070 | -0.51(-4.68%) |
Oct 20, 2015 | 11.03 | 11.23 | 10.90 | 10.99 | 68,679 | -0.03(-0.26%) |
Oct 19, 2015 | 10.68 | 11.03 | 10.36 | 11.02 | 138,521 | +0.26(+2.39%) |
Oct 16, 2015 | 10.82 | 10.94 | 10.24 | 10.76 | 190,218 | +0.01(+0.09%) |
Oct 15, 2015 | 10.57 | 10.91 | 10.52 | 10.75 | 185,549 | +0.23(+2.17%) |
Oct 14, 2015 | 10.88 | 10.95 | 10.51 | 10.52 | 139,776 | -0.31(-2.90%) |
Oct 13, 2015 | 10.55 | 11.01 | 10.55 | 10.84 | 125,945 | +0.16(+1.52%) |
Oct 12, 2015 | 11.07 | 11.07 | 10.57 | 10.67 | 187,688 | -0.37(-3.36%) |
Oct 09, 2015 | 11.12 | 11.16 | 10.87 | 11.05 | 141,200 | -0.07(-0.60%) |
Oct 08, 2015 | 11.07 | 11.32 | 11.01 | 11.11 | 113,392 | +0.07(+0.60%) |
Oct 07, 2015 | 10.97 | 11.05 | 10.53 | 11.05 | 148,792 | +0.10(+0.96%) |
Oct 06, 2015 | 10.91 | 11.13 | 10.84 | 10.94 | 166,553 | -0.01(-0.09%) |
Oct 05, 2015 | 10.81 | 11.13 | 10.80 | 10.95 | 128,669 | +0.25(+2.31%) |
Oct 02, 2015 | 10.42 | 10.72 | 10.40 | 10.70 | 141,240 | +0.16(+1.54%) |
Oct 01, 2015 | 10.72 | 10.72 | 10.20 | 10.54 | 146,440 | -0.15(-1.43%) |
Sep 30, 2015 | 10.27 | 10.80 | 10.20 | 10.69 | 314,040 | +0.55(+5.45%) |
Sep 29, 2015 | 10.39 | 10.47 | 10.07 | 10.14 | 212,205 | -0.22(-2.11%) |
Sep 28, 2015 | 10.72 | 10.79 | 10.26 | 10.36 | 291,178 | -0.44(-4.06%) |
Sep 25, 2015 | 11.33 | 11.33 | 10.77 | 10.80 | 264,299 | -0.50(-4.47%) |
Sep 24, 2015 | 11.19 | 11.31 | 11.07 | 11.30 | 109,434 | +0.04(+0.34%) |
Sep 23, 2015 | 11.25 | 11.42 | 11.05 | 11.27 | 124,553 | +0.08(+0.68%) |
Sep 22, 2015 | 11.60 | 11.64 | 11.17 | 11.19 | 190,768 | -0.51(-4.39%) |
Sep 21, 2015 | 11.67 | 12.00 | 11.62 | 11.70 | 132,295 | +0.05(+0.41%) |
Sep 18, 2015 | 11.77 | 12.05 | 11.56 | 11.66 | 335,219 | -0.26(-2.16%) |
Sep 17, 2015 | 11.64 | 12.09 | 11.51 | 11.91 | 183,497 | +0.25(+2.12%) |
Sep 16, 2015 | 11.62 | 11.74 | 11.45 | 11.66 | 136,919 | +0.05(+0.41%) |
Sep 15, 2015 | 11.61 | 11.80 | 11.48 | 11.62 | 206,538 | +0.03(+0.25%) |
Sep 14, 2015 | 11.66 | 11.73 | 11.44 | 11.59 | 206,045 | -0.01(-0.08%) |
Sep 11, 2015 | 11.46 | 11.80 | 11.39 | 11.60 | 219,393 | +0.04(+0.33%) |
Sep 10, 2015 | 11.64 | 11.98 | 11.39 | 11.56 | 231,624 | +0.00(+0.00%) |
Sep 09, 2015 | 12.26 | 12.26 | 11.40 | 11.56 | 511,255 | -0.54(-4.48%) |
Sep 08, 2015 | 11.81 | 12.36 | 11.52 | 12.10 | 280,563 | +0.58(+5.04%) |
Sep 04, 2015 | 11.37 | 11.52 | 11.52 | 11.52 | 175,480 | -0.03(-0.25%) |
Sep 03, 2015 | 11.08 | 11.64 | 11.07 | 11.55 | 250,764 | +0.44(+3.94%) |
Sep 02, 2015 | 10.87 | 11.11 | 10.64 | 11.11 | 326,707 | +0.43(+4.01%) |
Sep 01, 2015 | 10.84 | 11.06 | 10.54 | 10.68 | 449,981 | -0.35(-3.19%) |
Aug 31, 2015 | 11.15 | 11.27 | 11.00 | 11.04 | 180,288 | -0.21(-1.86%) |
Aug 28, 2015 | 11.21 | 11.47 | 11.11 | 11.25 | 123,253 | -0.05(-0.42%) |
Aug 27, 2015 | 11.37 | 11.51 | 11.08 | 11.29 | 141,778 | +0.10(+0.94%) |
Aug 26, 2015 | 10.88 | 11.29 | 10.64 | 11.19 | 203,625 | +0.50(+4.63%) |
Aug 25, 2015 | 11.25 | 11.30 | 10.61 | 10.69 | 188,871 | +0.00(+0.00%) |
Aug 24, 2015 | 10.27 | 11.16 | 9.875 | 10.69 | 299,319 | -0.14(-1.32%) |
Aug 21, 2015 | 10.47 | 10.91 | 10.22 | 10.84 | 317,683 | +0.10(+0.89%) |
Aug 20, 2015 | 11.50 | 11.50 | 10.69 | 10.74 | 321,463 | -0.87(-7.46%) |
Aug 19, 2015 | 11.65 | 11.81 | 11.24 | 11.61 | 214,383 | -0.11(-0.98%) |
Aug 18, 2015 | 11.89 | 12.00 | 11.70 | 11.72 | 136,104 | -0.15(-1.28%) |
Aug 17, 2015 | 11.87 | 12.04 | 11.79 | 11.87 | 145,802 | -0.02(-0.16%) |
Aug 14, 2015 | 11.73 | 11.92 | 11.71 | 11.89 | 89,978 | +0.12(+1.05%) |
Aug 13, 2015 | 12.03 | 12.17 | 11.72 | 11.77 | 85,851 | -0.27(-2.22%) |
Aug 12, 2015 | 12.06 | 12.10 | 11.56 | 12.04 | 194,897 | -0.07(-0.55%) |
Aug 11, 2015 | 12.16 | 12.33 | 11.97 | 12.10 | 130,695 | -0.18(-1.47%) |
Aug 10, 2015 | 12.63 | 13.06 | 12.06 | 12.28 | 370,675 | +0.39(+3.28%) |
Aug 07, 2015 | 11.76 | 12.07 | 11.53 | 11.89 | 256,681 | +0.02(+0.16%) |
Aug 06, 2015 | 12.05 | 12.15 | 11.58 | 11.87 | 312,062 | -0.13(-1.11%) |
Aug 05, 2015 | 12.37 | 12.65 | 11.94 | 12.01 | 298,175 | -0.30(-2.47%) |
Aug 04, 2015 | 12.39 | 12.46 | 11.83 | 12.31 | 302,266 | -0.05(-0.39%) |
Aug 03, 2015 | 13.03 | 13.12 | 12.34 | 12.36 | 449,801 | -0.70(-5.39%) |
Jul 31, 2015 | 11.44 | 13.24 | 11.44 | 13.06 | 1,337,075 | +2.09(+18.99%) |
Jul 30, 2015 | 11.00 | 11.11 | 10.81 | 10.98 | 147,951 | -0.10(-0.94%) |
Jul 29, 2015 | 11.23 | 11.35 | 11.04 | 11.08 | 104,012 | -0.12(-1.10%) |
Jul 28, 2015 | 11.32 | 11.32 | 10.80 | 11.21 | 182,680 | +0.02(+0.17%) |
Jul 27, 2015 | 11.19 | 11.31 | 10.99 | 11.19 | 93,117 | -0.05(-0.42%) |
Jul 24, 2015 | 11.51 | 11.59 | 11.19 | 11.24 | 151,285 | -0.28(-2.40%) |
Jul 23, 2015 | 11.66 | 11.86 | 11.39 | 11.51 | 165,812 | -0.06(-0.49%) |
Jul 22, 2015 | 11.95 | 11.96 | 11.43 | 11.57 | 158,455 | -0.47(-3.88%) |
Jul 21, 2015 | 11.57 | 12.13 | 11.52 | 12.04 | 259,372 | +0.50(+4.29%) |
Jul 20, 2015 | 12.03 | 12.03 | 11.50 | 11.54 | 159,155 | -0.49(-4.04%) |
Jul 17, 2015 | 12.05 | 12.09 | 11.85 | 12.03 | 172,562 | -0.07(-0.55%) |
Jul 16, 2015 | 11.97 | 12.17 | 11.82 | 12.09 | 205,595 | +0.21(+1.76%) |
Jul 15, 2015 | 12.18 | 12.27 | 11.75 | 11.88 | 198,427 | -0.41(-3.33%) |
Jul 14, 2015 | 11.92 | 12.34 | 11.90 | 12.29 | 143,185 | +0.39(+3.28%) |
Jul 13, 2015 | 11.81 | 12.07 | 11.52 | 11.90 | 234,069 | +0.18(+1.54%) |
Jul 10, 2015 | 11.86 | 11.98 | 11.60 | 11.72 | 234,915 | -0.03(-0.24%) |
Jul 09, 2015 | 11.93 | 12.16 | 11.69 | 11.75 | 251,998 | +0.01(+0.08%) |
Jul 08, 2015 | 11.73 | 12.34 | 11.47 | 11.74 | 329,020 | -0.14(-1.20%) |
Jul 07, 2015 | 11.73 | 11.93 | 11.43 | 11.88 | 179,885 | +0.11(+0.97%) |
Jul 06, 2015 | 11.67 | 11.82 | 11.58 | 11.77 | 144,100 | +0.03(+0.24%) |
Jul 02, 2015 | 12.02 | 11.74 | 11.74 | 11.74 | 148,911 | -0.25(-2.06%) |
Jul 01, 2015 | 12.18 | 12.18 | 11.88 | 11.99 | 240,530 | -0.08(-0.63%) |
Jun 30, 2015 | 12.04 | 12.41 | 11.88 | 12.06 | 450,279 | +0.13(+1.12%) |
Jun 29, 2015 | 11.72 | 11.99 | 11.57 | 11.93 | 281,792 | +0.03(+0.24%) |
Jun 26, 2015 | 12.28 | 12.30 | 11.56 | 11.90 | 505,611 | -0.36(-2.95%) |
Jun 25, 2015 | 11.62 | 12.33 | 11.47 | 12.26 | 415,859 | +0.68(+5.83%) |
Jun 24, 2015 | 11.98 | 11.99 | 11.52 | 11.59 | 255,324 | -0.52(-4.32%) |
Jun 23, 2015 | 12.28 | 12.28 | 11.79 | 12.11 | 749,179 | +0.81(+7.16%) |
Jun 22, 2015 | 11.19 | 11.40 | 11.17 | 11.30 | 128,116 | +0.18(+1.63%) |
Jun 19, 2015 | 11.25 | 11.27 | 11.05 | 11.12 | 203,231 | -0.12(-1.10%) |
Jun 18, 2015 | 11.32 | 11.42 | 11.22 | 11.25 | 124,247 | -0.04(-0.34%) |
Jun 17, 2015 | 11.47 | 11.55 | 11.20 | 11.28 | 103,770 | -0.16(-1.41%) |
Jun 16, 2015 | 11.43 | 11.53 | 11.33 | 11.45 | 171,846 | -0.03(-0.25%) |
Jun 15, 2015 | 11.54 | 11.61 | 11.29 | 11.47 | 312,043 | -0.09(-0.74%) |
Jun 12, 2015 | 11.12 | 11.65 | 11.11 | 11.56 | 301,094 | +0.41(+3.67%) |
Jun 11, 2015 | 11.08 | 11.19 | 11.02 | 11.15 | 93,417 | +0.08(+0.69%) |
Jun 10, 2015 | 11.02 | 11.26 | 10.89 | 11.07 | 196,684 | +0.20(+1.84%) |
Jun 09, 2015 | 11.24 | 11.24 | 10.86 | 10.87 | 237,494 | -0.33(-2.97%) |
Jun 08, 2015 | 11.62 | 11.88 | 11.16 | 11.21 | 145,577 | -0.47(-4.00%) |
Jun 05, 2015 | 11.55 | 11.76 | 11.49 | 11.67 | 145,629 | +0.07(+0.57%) |
Jun 04, 2015 | 11.66 | 11.74 | 11.45 | 11.61 | 157,842 | -0.10(-0.81%) |
Jun 03, 2015 | 11.68 | 11.89 | 11.60 | 11.70 | 116,570 | +0.07(+0.57%) |
Jun 02, 2015 | 11.93 | 12.03 | 11.62 | 11.64 | 176,950 | -0.30(-2.55%) |
Jun 01, 2015 | 11.60 | 11.95 | 11.54 | 11.94 | 378,304 | +0.43(+3.72%) |
May 29, 2015 | 11.74 | 11.88 | 11.40 | 11.51 | 234,204 | -0.23(-1.95%) |
May 28, 2015 | 11.59 | 11.86 | 11.50 | 11.74 | 196,202 | +0.15(+1.32%) |
May 27, 2015 | 11.49 | 11.63 | 11.41 | 11.59 | 198,599 | +0.10(+0.83%) |
May 26, 2015 | 11.31 | 11.56 | 11.19 | 11.49 | 303,790 | +0.16(+1.43%) |
May 22, 2015 | 11.29 | 11.33 | 11.33 | 11.33 | 389,711 | +0.03(+0.25%) |
May 21, 2015 | 10.99 | 11.36 | 10.94 | 11.30 | 311,250 | +0.32(+2.95%) |
May 20, 2015 | 11.12 | 11.32 | 10.91 | 10.98 | 297,443 | -0.10(-0.94%) |
May 19, 2015 | 11.27 | 11.38 | 11.06 | 11.08 | 213,888 | -0.18(-1.61%) |
May 18, 2015 | 11.12 | 11.28 | 11.01 | 11.27 | 256,571 | +0.14(+1.28%) |
May 15, 2015 | 11.35 | 11.37 | 11.11 | 11.12 | 246,774 | -0.20(-1.81%) |
May 14, 2015 | 11.53 | 11.53 | 11.20 | 11.33 | 350,443 | -0.15(-1.29%) |
May 13, 2015 | 11.41 | 11.75 | 11.41 | 11.47 | 438,726 | +0.09(+0.75%) |
May 12, 2015 | 11.33 | 11.45 | 11.12 | 11.39 | 265,668 | +0.05(+0.42%) |
May 11, 2015 | 11.36 | 11.47 | 11.21 | 11.34 | 262,956 | +0.04(+0.34%) |
May 08, 2015 | 11.43 | 11.43 | 11.22 | 11.30 | 221,191 | -0.02(-0.17%) |
May 07, 2015 | 11.05 | 11.39 | 10.93 | 11.32 | 276,409 | +0.23(+2.06%) |
May 06, 2015 | 11.04 | 11.22 | 10.95 | 11.09 | 265,080 | +0.05(+0.43%) |
May 05, 2015 | 11.17 | 11.33 | 10.93 | 11.05 | 521,779 | -0.30(-2.60%) |
May 04, 2015 | 11.26 | 11.55 | 11.01 | 11.34 | 506,044 | +0.42(+3.84%) |
May 01, 2015 | 10.58 | 11.41 | 10.14 | 10.92 | 763,163 | +0.61(+5.91%) |
Apr 30, 2015 | 10.57 | 10.64 | 10.14 | 10.31 | 972,391 | -0.23(-2.17%) |
Apr 29, 2015 | 9.970 | 10.61 | 9.789 | 10.54 | 547,982 | +0.70(+7.06%) |
Apr 28, 2015 | 9.561 | 10.02 | 9.472 | 9.846 | 255,716 | +0.25(+2.58%) |
Apr 27, 2015 | 9.618 | 9.637 | 9.341 | 9.599 | 230,915 | +0.05(+0.50%) |
Apr 24, 2015 | 9.675 | 9.760 | 9.427 | 9.551 | 146,796 | -0.14(-1.47%) |
Apr 23, 2015 | 9.503 | 9.827 | 9.427 | 9.694 | 257,378 | +0.14(+1.50%) |
Apr 22, 2015 | 9.437 | 9.684 | 9.313 | 9.551 | 133,442 | +0.10(+1.11%) |
Apr 21, 2015 | 9.399 | 9.456 | 9.246 | 9.446 | 151,629 | +0.10(+1.12%) |
Apr 20, 2015 | 9.237 | 9.532 | 9.170 | 9.341 | 170,565 | +0.19(+2.08%) |
Apr 17, 2015 | 9.227 | 9.284 | 9.075 | 9.151 | 128,617 | -0.16(-1.74%) |
Apr 16, 2015 | 9.180 | 9.387 | 9.060 | 9.313 | 126,342 | +0.20(+2.19%) |
Apr 15, 2015 | 9.237 | 9.332 | 9.075 | 9.113 | 317,572 | -0.10(-1.14%) |
Apr 14, 2015 | 9.275 | 9.370 | 9.084 | 9.218 | 140,252 | -0.09(-0.92%) |
Apr 13, 2015 | 9.456 | 9.503 | 9.265 | 9.303 | 108,592 | -0.17(-1.81%) |
Apr 10, 2015 | 9.389 | 9.547 | 9.332 | 9.475 | 149,626 | +0.11(+1.22%) |
Apr 09, 2015 | 9.341 | 9.475 | 9.265 | 9.361 | 179,625 | -0.02(-0.20%) |
Apr 08, 2015 | 9.256 | 9.713 | 9.213 | 9.380 | 454,366 | +0.22(+2.39%) |
Apr 07, 2015 | 8.856 | 9.227 | 8.808 | 9.161 | 283,228 | +0.35(+4.00%) |
Apr 06, 2015 | 8.818 | 8.961 | 8.599 | 8.808 | 187,289 | -0.10(-1.18%) |
Apr 02, 2015 | 8.570 | 8.913 | 8.913 | 8.913 | 239,644 | +0.34(+4.00%) |
Apr 01, 2015 | 8.675 | 8.780 | 8.446 | 8.570 | 235,750 | -0.17(-1.96%) |
Mar 31, 2015 | 8.542 | 8.770 | 8.477 | 8.742 | 221,947 | +0.17(+2.00%) |
Mar 30, 2015 | 8.246 | 8.637 | 8.184 | 8.570 | 219,264 | +0.35(+4.29%) |
Mar 27, 2015 | 8.285 | 8.361 | 8.094 | 8.218 | 106,539 | -0.10(-1.15%) |
Mar 26, 2015 | 8.256 | 8.389 | 8.094 | 8.313 | 147,645 | +0.01(+0.11%) |
Mar 25, 2015 | 8.732 | 8.766 | 8.285 | 8.304 | 234,451 | -0.44(-5.01%) |
Mar 24, 2015 | 8.789 | 8.856 | 8.675 | 8.742 | 233,795 | -0.03(-0.33%) |
Mar 23, 2015 | 8.189 | 8.789 | 8.142 | 8.770 | 360,745 | +0.68(+8.35%) |
Mar 20, 2015 | 7.989 | 8.237 | 7.989 | 8.094 | 199,921 | +0.16(+2.04%) |
Mar 19, 2015 | 7.999 | 8.149 | 7.856 | 7.932 | 173,547 | -0.09(-1.07%) |
Mar 18, 2015 | 7.599 | 8.051 | 7.589 | 8.018 | 223,706 | +0.42(+5.51%) |
Mar 17, 2015 | 7.580 | 7.647 | 7.504 | 7.599 | 253,203 | -0.03(-0.37%) |
Mar 16, 2015 | 7.913 | 7.913 | 7.599 | 7.627 | 134,078 | -0.25(-3.14%) |
Mar 13, 2015 | 8.008 | 8.008 | 7.723 | 7.875 | 198,129 | +0.01(+0.12%) |
Mar 12, 2015 | 8.027 | 8.094 | 7.799 | 7.866 | 208,887 | -0.13(-1.67%) |
Mar 11, 2015 | 7.551 | 8.151 | 7.523 | 7.999 | 395,374 | +0.59(+7.97%) |
Mar 10, 2015 | 7.808 | 7.894 | 7.351 | 7.408 | 813,441 | -0.48(-6.04%) |
Mar 09, 2015 | 7.666 | 8.284 | 7.580 | 7.885 | 752,052 | +0.23(+2.99%) |
Mar 06, 2015 | 7.561 | 7.846 | 7.561 | 7.656 | 418,749 | -0.34(-4.29%) |
Mar 05, 2015 | 7.808 | 8.027 | 7.799 | 7.999 | 268,180 | +0.08(+0.96%) |
Mar 04, 2015 | 7.627 | 7.961 | 7.704 | 7.923 | 198,570 | +0.22(+2.84%) |
Mar 03, 2015 | 7.523 | 7.780 | 7.523 | 7.704 | 279,133 | +0.17(+2.28%) |
Mar 02, 2015 | 7.932 | 8.057 | 7.489 | 7.532 | 451,361 | -0.39(-4.93%) |
Feb 27, 2015 | 7.399 | 8.008 | 7.399 | 7.923 | 546,420 | -0.17(-2.12%) |
Feb 26, 2015 | 8.008 | 8.113 | 7.951 | 8.094 | 267,125 | +0.08(+0.95%) |
Feb 25, 2015 | 7.923 | 8.115 | 7.904 | 8.018 | 163,708 | -0.03(-0.35%) |
Feb 24, 2015 | 8.265 | 8.265 | 7.980 | 8.046 | 211,086 | -0.20(-2.42%) |
Feb 23, 2015 | 8.361 | 8.361 | 8.151 | 8.246 | 199,227 | -0.13(-1.59%) |
Feb 20, 2015 | 8.370 | 8.437 | 8.227 | 8.380 | 215,005 | +0.03(+0.34%) |
Feb 19, 2015 | 8.218 | 8.418 | 8.151 | 8.351 | 136,097 | +0.10(+1.15%) |
Feb 18, 2015 | 8.332 | 8.418 | 8.147 | 8.256 | 128,484 | -0.12(-1.48%) |
Feb 17, 2015 | 8.532 | 8.580 | 8.189 | 8.380 | 360,121 | -0.20(-2.33%) |
Feb 13, 2015 | 8.665 | 8.580 | 8.580 | 8.580 | 432,977 | -0.09(-0.99%) |
Feb 12, 2015 | 8.570 | 8.818 | 8.504 | 8.665 | 629,018 | +0.22(+2.59%) |
Feb 11, 2015 | 9.046 | 9.656 | 8.427 | 8.446 | 830,480 | -0.65(-7.12%) |
Feb 10, 2015 | 9.218 | 9.275 | 8.961 | 9.094 | 69,132 | -0.03(-0.31%) |
Feb 09, 2015 | 9.246 | 9.338 | 9.094 | 9.122 | 115,514 | -0.14(-1.54%) |
Feb 06, 2015 | 9.218 | 9.551 | 9.170 | 9.265 | 136,731 | +0.05(+0.52%) |
Feb 05, 2015 | 9.170 | 9.351 | 8.999 | 9.218 | 153,724 | +0.05(+0.52%) |
Feb 04, 2015 | 9.351 | 9.608 | 9.161 | 9.170 | 253,964 | -0.25(-2.63%) |
Feb 03, 2015 | 9.094 | 9.827 | 9.075 | 9.418 | 342,941 | +0.37(+4.11%) |
Feb 02, 2015 | 8.989 | 9.132 | 8.884 | 9.046 | 201,365 | +0.09(+0.96%) |
Jan 30, 2015 | 9.218 | 9.294 | 8.956 | 8.961 | 344,887 | -0.33(-3.59%) |
Jan 29, 2015 | 9.037 | 9.332 | 8.984 | 9.294 | 317,819 | +0.30(+3.39%) |
Jan 28, 2015 | 9.151 | 9.199 | 8.961 | 8.989 | 279,090 | -0.07(-0.74%) |
Jan 27, 2015 | 8.989 | 9.237 | 8.932 | 9.056 | 120,817 | -0.08(-0.83%) |
Jan 26, 2015 | 8.684 | 9.170 | 8.684 | 9.132 | 198,994 | +0.41(+4.69%) |
Jan 23, 2015 | 8.770 | 8.899 | 8.589 | 8.723 | 148,507 | -0.04(-0.43%) |
Jan 22, 2015 | 8.761 | 8.856 | 8.561 | 8.761 | 253,753 | +0.05(+0.55%) |
Jan 21, 2015 | 8.913 | 8.932 | 8.684 | 8.713 | 180,803 | -0.20(-2.24%) |
Jan 20, 2015 | 8.532 | 8.970 | 8.475 | 8.913 | 318,739 | +0.41(+4.82%) |
Jan 16, 2015 | 8.246 | 8.532 | 8.170 | 8.504 | 167,177 | +0.22(+2.64%) |
Jan 15, 2015 | 8.742 | 8.865 | 8.199 | 8.285 | 320,451 | -0.45(-5.13%) |
Jan 14, 2015 | 8.265 | 8.751 | 8.265 | 8.732 | 268,151 | +0.39(+4.68%) |
Jan 13, 2015 | 8.256 | 8.789 | 8.227 | 8.342 | 345,693 | +0.20(+2.46%) |
Jan 12, 2015 | 8.094 | 8.180 | 8.037 | 8.142 | 267,351 | +0.03(+0.35%) |
Jan 09, 2015 | 8.132 | 8.285 | 8.075 | 8.113 | 153,814 | -0.04(-0.47%) |
Jan 08, 2015 | 7.999 | 8.256 | 7.999 | 8.151 | 212,488 | +0.19(+2.39%) |
Jan 07, 2015 | 8.275 | 8.427 | 7.713 | 7.961 | 324,302 | -0.29(-3.46%) |
Jan 06, 2015 | 8.694 | 8.704 | 8.104 | 8.246 | 254,467 | -0.44(-5.04%) |
Jan 05, 2015 | 8.732 | 9.189 | 8.665 | 8.684 | 213,443 | -0.12(-1.41%) |
Jan 02, 2015 | 9.046 | 9.046 | 8.523 | 8.808 | 161,505 | -0.21(-2.32%) |
Dec 31, 2014 | 8.865 | 9.018 | 9.018 | 9.018 | 191,442 | +0.14(+1.61%) |
Dec 30, 2014 | 8.761 | 8.961 | 8.627 | 8.875 | 130,405 | +0.08(+0.87%) |
Dec 29, 2014 | 9.037 | 9.094 | 8.737 | 8.799 | 84,351 | -0.27(-2.94%) |
Dec 26, 2014 | 9.046 | 9.156 | 8.856 | 9.065 | 100,241 | +0.07(+0.74%) |
Dec 24, 2014 | 8.580 | 8.999 | 8.999 | 8.999 | 114,256 | +0.45(+5.23%) |
Dec 23, 2014 | 8.694 | 8.865 | 8.504 | 8.551 | 112,540 | -0.10(-1.10%) |
Dec 22, 2014 | 8.475 | 8.808 | 8.332 | 8.646 | 167,845 | +0.16(+1.91%) |
Dec 19, 2014 | 8.542 | 8.599 | 8.323 | 8.484 | 353,956 | -0.08(-0.89%) |
Dec 18, 2014 | 8.665 | 8.723 | 8.408 | 8.561 | 216,989 | -0.03(-0.33%) |
Dec 17, 2014 | 8.275 | 8.641 | 8.256 | 8.589 | 189,053 | +0.32(+3.92%) |
Dec 16, 2014 | 8.237 | 8.551 | 8.237 | 8.265 | 167,972 | -0.03(-0.34%) |
Dec 15, 2014 | 8.542 | 8.627 | 8.152 | 8.294 | 179,968 | -0.21(-2.46%) |
Dec 12, 2014 | 8.237 | 8.627 | 8.189 | 8.504 | 202,226 | +0.11(+1.36%) |
Dec 11, 2014 | 8.456 | 8.694 | 8.304 | 8.389 | 187,095 | -0.02(-0.23%) |
Dec 10, 2014 | 8.570 | 8.732 | 8.351 | 8.408 | 204,491 | -0.19(-2.21%) |
Dec 09, 2014 | 8.142 | 8.704 | 7.989 | 8.599 | 209,759 | +0.35(+4.27%) |
Dec 08, 2014 | 8.208 | 8.475 | 8.161 | 8.246 | 209,988 | +0.04(+0.46%) |
Dec 05, 2014 | 7.932 | 8.380 | 7.932 | 8.208 | 265,156 | +0.27(+3.36%) |
Dec 04, 2014 | 8.027 | 8.161 | 7.885 | 7.942 | 71,491 | -0.09(-1.07%) |
Dec 03, 2014 | 7.913 | 8.105 | 7.866 | 8.027 | 128,303 | +0.10(+1.32%) |
Dec 02, 2014 | 7.875 | 8.151 | 7.875 | 7.923 | 140,787 | +0.05(+0.60%) |
Dec 01, 2014 | 8.208 | 8.208 | 7.856 | 7.875 | 125,087 | -0.38(-4.61%) |
Nov 28, 2014 | 8.370 | 8.513 | 8.170 | 8.256 | 64,014 | -0.12(-1.48%) |
Nov 26, 2014 | 8.256 | 8.380 | 8.380 | 8.380 | 111,526 | +0.14(+1.68%) |
Nov 25, 2014 | 8.332 | 8.463 | 8.132 | 8.242 | 111,594 | -0.06(-0.75%) |
Nov 24, 2014 | 8.351 | 8.456 | 8.275 | 8.304 | 139,981 | -0.06(-0.68%) |
Nov 21, 2014 | 8.494 | 8.523 | 8.361 | 8.361 | 165,038 | +0.02(+0.23%) |
Nov 20, 2014 | 8.180 | 8.342 | 8.113 | 8.342 | 206,236 | +0.13(+1.62%) |
Nov 19, 2014 | 8.504 | 8.542 | 8.159 | 8.208 | 261,017 | -0.33(-3.90%) |
Nov 18, 2014 | 8.665 | 8.903 | 8.532 | 8.542 | 245,216 | -0.11(-1.32%) |
Nov 17, 2014 | 8.589 | 8.675 | 8.475 | 8.656 | 208,122 | -0.10(-1.09%) |
Nov 14, 2014 | 8.285 | 8.837 | 8.285 | 8.751 | 286,318 | +0.49(+5.88%) |
Nov 13, 2014 | 8.799 | 8.889 | 8.208 | 8.265 | 255,056 | -0.53(-6.06%) |
Nov 12, 2014 | 8.704 | 8.865 | 8.570 | 8.799 | 360,617 | +0.05(+0.54%) |
Nov 11, 2014 | 8.561 | 8.780 | 8.446 | 8.751 | 281,164 | +0.21(+2.45%) |
Nov 10, 2014 | 8.618 | 8.713 | 8.380 | 8.542 | 204,994 | -0.10(-1.21%) |
Nov 07, 2014 | 8.427 | 8.656 | 8.259 | 8.646 | 301,318 | +0.22(+2.60%) |
Nov 06, 2014 | 8.113 | 8.456 | 8.041 | 8.427 | 282,394 | +0.34(+4.24%) |
Nov 05, 2014 | 8.389 | 8.389 | 7.980 | 8.085 | 252,286 | -0.21(-2.53%) |
Nov 04, 2014 | 8.313 | 8.399 | 8.161 | 8.294 | 283,420 | +0.09(+1.04%) |