Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.290 | 9.900 | 9.290 | 9.900 | 86,748 | +0.67(+7.26%) |
Jan 28, 2016 | 9.360 | 9.460 | 9.170 | 9.230 | 15,899 | -0.05(-0.54%) |
Jan 27, 2016 | 9.490 | 9.520 | 9.250 | 9.280 | 21,912 | -0.34(-3.53%) |
Jan 26, 2016 | 9.540 | 9.620 | 9.450 | 9.620 | 25,236 | +0.12(+1.26%) |
Jan 25, 2016 | 10.02 | 10.02 | 9.440 | 9.500 | 24,771 | -0.53(-5.28%) |
Jan 22, 2016 | 9.810 | 10.04 | 9.750 | 10.03 | 30,282 | +0.38(+3.94%) |
Jan 21, 2016 | 9.670 | 9.910 | 9.470 | 9.650 | 37,730 | +0.07(+0.73%) |
Jan 20, 2016 | 9.400 | 9.740 | 9.150 | 9.580 | 26,227 | +0.15(+1.59%) |
Jan 19, 2016 | 9.400 | 9.540 | 9.360 | 9.430 | 53,665 | +0.09(+0.96%) |
Jan 15, 2016 | 9.140 | 9.340 | 9.340 | 9.340 | 37,100 | -0.08(-0.85%) |
Jan 14, 2016 | 9.150 | 9.550 | 9.040 | 9.420 | 60,080 | +0.35(+3.86%) |
Jan 13, 2016 | 9.190 | 9.400 | 9.000 | 9.070 | 38,458 | -0.13(-1.41%) |
Jan 12, 2016 | 8.890 | 9.240 | 8.890 | 9.200 | 45,343 | +0.43(+4.90%) |
Jan 11, 2016 | 8.870 | 8.870 | 8.500 | 8.770 | 24,202 | -0.02(-0.23%) |
Jan 08, 2016 | 9.120 | 9.400 | 8.650 | 8.790 | 247,498 | -0.40(-4.35%) |
Jan 07, 2016 | 9.280 | 9.420 | 8.900 | 9.190 | 50,187 | -0.20(-2.13%) |
Jan 06, 2016 | 9.640 | 9.650 | 9.320 | 9.390 | 57,099 | -0.36(-3.69%) |
Jan 05, 2016 | 9.700 | 9.880 | 9.640 | 9.750 | 36,185 | +0.01(+0.10%) |
Jan 04, 2016 | 9.890 | 10.10 | 9.660 | 9.740 | 52,691 | -0.25(-2.50%) |
Dec 31, 2015 | 10.16 | 9.990 | 9.990 | 9.990 | 90,900 | -0.13(-1.28%) |
Dec 30, 2015 | 10.26 | 10.30 | 9.870 | 10.12 | 13,640 | -0.23(-2.22%) |
Dec 29, 2015 | 10.39 | 10.40 | 10.31 | 10.35 | 6,896 | +0.10(+0.98%) |
Dec 28, 2015 | 10.30 | 10.39 | 10.17 | 10.25 | 22,394 | -0.11(-1.06%) |
Dec 24, 2015 | 10.40 | 10.36 | 10.36 | 10.36 | 11,400 | -0.03(-0.29%) |
Dec 23, 2015 | 10.33 | 10.40 | 10.29 | 10.39 | 5,525 | +0.10(+0.97%) |
Dec 22, 2015 | 10.18 | 10.29 | 10.10 | 10.29 | 6,577 | +0.17(+1.68%) |
Dec 21, 2015 | 10.25 | 10.33 | 10.08 | 10.12 | 12,059 | -0.13(-1.27%) |
Dec 18, 2015 | 10.05 | 10.40 | 10.05 | 10.25 | 80,873 | +0.19(+1.89%) |
Dec 17, 2015 | 10.40 | 10.44 | 9.980 | 10.06 | 39,131 | -0.42(-4.01%) |
Dec 16, 2015 | 10.98 | 10.98 | 10.31 | 10.48 | 23,792 | -0.38(-3.50%) |
Dec 15, 2015 | 10.52 | 10.95 | 9.620 | 10.86 | 33,319 | +0.33(+3.13%) |
Dec 14, 2015 | 10.53 | 11.10 | 9.860 | 10.53 | 24,637 | -0.03(-0.28%) |
Dec 11, 2015 | 10.38 | 11.01 | 10.38 | 10.56 | 34,646 | -0.03(-0.28%) |
Dec 10, 2015 | 10.63 | 10.64 | 10.27 | 10.59 | 14,357 | -0.01(-0.09%) |
Dec 09, 2015 | 10.80 | 11.00 | 10.60 | 10.60 | 14,214 | -0.16(-1.49%) |
Dec 08, 2015 | 10.88 | 10.88 | 10.61 | 10.76 | 5,367 | -0.16(-1.47%) |
Dec 07, 2015 | 11.31 | 11.41 | 10.90 | 10.92 | 30,870 | -0.30(-2.67%) |
Dec 04, 2015 | 11.13 | 11.25 | 11.06 | 11.22 | 23,880 | +0.09(+0.81%) |
Dec 03, 2015 | 11.35 | 11.38 | 11.07 | 11.13 | 15,082 | -0.24(-2.11%) |
Dec 02, 2015 | 11.27 | 11.46 | 11.01 | 11.37 | 21,972 | +0.13(+1.16%) |
Dec 01, 2015 | 11.85 | 11.85 | 11.07 | 11.24 | 8,930 | +0.14(+1.26%) |
Nov 30, 2015 | 11.09 | 11.21 | 10.90 | 11.10 | 30,471 | +0.09(+0.82%) |
Nov 27, 2015 | 11.05 | 11.16 | 10.85 | 11.01 | 5,688 | -0.08(-0.72%) |
Nov 25, 2015 | 10.93 | 11.09 | 11.09 | 11.09 | 8,100 | +0.14(+1.28%) |
Nov 24, 2015 | 10.78 | 10.99 | 10.61 | 10.95 | 15,445 | +0.11(+1.01%) |
Nov 23, 2015 | 10.95 | 10.95 | 10.75 | 10.84 | 9,863 | -0.18(-1.63%) |
Nov 20, 2015 | 10.86 | 11.07 | 10.76 | 11.02 | 15,212 | +0.24(+2.23%) |
Nov 19, 2015 | 10.59 | 10.78 | 10.37 | 10.78 | 15,135 | +0.15(+1.41%) |
Nov 18, 2015 | 10.71 | 10.74 | 10.52 | 10.63 | 25,760 | -0.10(-0.93%) |
Nov 17, 2015 | 10.71 | 10.95 | 10.71 | 10.73 | 28,599 | -0.16(-1.47%) |
Nov 16, 2015 | 10.74 | 10.93 | 10.72 | 10.89 | 17,820 | +0.14(+1.30%) |
Nov 13, 2015 | 10.99 | 11.09 | 10.74 | 10.75 | 18,365 | -0.37(-3.33%) |
Nov 12, 2015 | 11.54 | 11.54 | 11.08 | 11.12 | 22,769 | -0.51(-4.39%) |
Nov 11, 2015 | 11.76 | 11.90 | 11.63 | 11.63 | 11,970 | -0.21(-1.77%) |
Nov 10, 2015 | 11.87 | 11.89 | 11.71 | 11.84 | 32,984 | +0.00(+0.00%) |
Nov 09, 2015 | 11.91 | 11.98 | 11.84 | 11.84 | 21,332 | -0.12(-1.00%) |
Nov 06, 2015 | 11.91 | 12.05 | 11.81 | 11.96 | 58,499 | -0.02(-0.17%) |
Nov 05, 2015 | 12.41 | 12.41 | 10.56 | 11.98 | 102,941 | -0.38(-3.07%) |
Nov 04, 2015 | 11.77 | 12.56 | 11.73 | 12.36 | 101,438 | +0.93(+8.14%) |
Nov 03, 2015 | 11.43 | 11.69 | 11.38 | 11.43 | 57,092 | -0.01(-0.09%) |
Nov 02, 2015 | 11.31 | 11.50 | 11.28 | 11.44 | 40,894 | +0.07(+0.62%) |
Oct 30, 2015 | 11.38 | 11.44 | 11.31 | 11.37 | 16,675 | -0.06(-0.52%) |
Oct 29, 2015 | 11.33 | 11.69 | 10.65 | 11.43 | 22,634 | +0.00(+0.00%) |
Oct 28, 2015 | 11.11 | 11.50 | 11.06 | 11.43 | 43,306 | +0.39(+3.53%) |
Oct 27, 2015 | 11.35 | 11.39 | 10.99 | 11.04 | 22,300 | -0.29(-2.56%) |
Oct 26, 2015 | 11.46 | 11.46 | 11.29 | 11.33 | 15,266 | -0.14(-1.22%) |
Oct 23, 2015 | 11.46 | 11.49 | 11.36 | 11.47 | 27,278 | +0.06(+0.53%) |
Oct 22, 2015 | 11.12 | 11.59 | 10.85 | 11.41 | 49,769 | +0.39(+3.54%) |
Oct 21, 2015 | 11.25 | 11.38 | 10.88 | 11.02 | 17,401 | -0.21(-1.87%) |
Oct 20, 2015 | 11.22 | 11.41 | 11.21 | 11.23 | 12,756 | +0.01(+0.09%) |
Oct 19, 2015 | 11.32 | 11.48 | 10.36 | 11.22 | 15,470 | -0.18(-1.58%) |
Oct 16, 2015 | 11.42 | 11.51 | 11.06 | 11.40 | 21,415 | +0.03(+0.26%) |
Oct 15, 2015 | 11.40 | 11.54 | 10.65 | 11.37 | 48,623 | +0.03(+0.26%) |
Oct 14, 2015 | 11.44 | 11.50 | 11.24 | 11.34 | 33,400 | -0.10(-0.87%) |
Oct 13, 2015 | 11.37 | 11.65 | 11.35 | 11.44 | 35,047 | +0.05(+0.44%) |
Oct 12, 2015 | 11.51 | 11.54 | 11.17 | 11.39 | 61,299 | -0.06(-0.52%) |
Oct 09, 2015 | 11.60 | 11.80 | 11.42 | 11.45 | 47,056 | -0.15(-1.29%) |
Oct 08, 2015 | 11.54 | 11.67 | 11.40 | 11.60 | 83,687 | +0.02(+0.17%) |
Oct 07, 2015 | 11.15 | 11.70 | 11.05 | 11.58 | 432,302 | +0.45(+4.04%) |
Oct 06, 2015 | 11.15 | 11.38 | 11.06 | 11.13 | 55,993 | -0.11(-0.98%) |
Oct 05, 2015 | 10.90 | 11.38 | 10.90 | 11.24 | 70,757 | +0.30(+2.74%) |
Oct 02, 2015 | 10.94 | 11.00 | 10.90 | 10.94 | 33,080 | -0.05(-0.45%) |
Oct 01, 2015 | 11.07 | 11.16 | 10.70 | 10.99 | 33,029 | -0.13(-1.17%) |
Sep 30, 2015 | 11.20 | 11.28 | 11.05 | 11.12 | 60,999 | -0.02(-0.18%) |
Sep 29, 2015 | 11.35 | 11.46 | 10.99 | 11.14 | 44,249 | -0.20(-1.76%) |
Sep 28, 2015 | 11.43 | 11.64 | 11.27 | 11.34 | 43,420 | -0.16(-1.39%) |
Sep 25, 2015 | 11.65 | 11.66 | 11.38 | 11.50 | 46,677 | -0.07(-0.61%) |
Sep 24, 2015 | 11.46 | 11.78 | 11.32 | 11.57 | 169,041 | +0.11(+0.96%) |
Sep 23, 2015 | 11.62 | 11.63 | 11.40 | 11.46 | 23,487 | -0.07(-0.61%) |
Sep 22, 2015 | 11.69 | 11.75 | 11.44 | 11.53 | 34,371 | -0.26(-2.21%) |
Sep 21, 2015 | 12.00 | 12.19 | 11.72 | 11.79 | 64,460 | -0.21(-1.75%) |
Sep 18, 2015 | 11.58 | 12.00 | 11.58 | 12.00 | 81,306 | +0.25(+2.13%) |
Sep 17, 2015 | 11.43 | 12.17 | 11.43 | 11.75 | 72,906 | +0.27(+2.35%) |
Sep 16, 2015 | 10.96 | 11.85 | 10.96 | 11.48 | 76,910 | +0.50(+4.55%) |
Sep 15, 2015 | 10.56 | 10.99 | 10.56 | 10.98 | 32,271 | +0.44(+4.17%) |
Sep 14, 2015 | 10.30 | 10.70 | 10.29 | 10.54 | 55,472 | +0.31(+3.03%) |
Sep 11, 2015 | 9.650 | 10.26 | 9.590 | 10.23 | 66,688 | +0.73(+7.68%) |
Sep 10, 2015 | 9.320 | 9.600 | 9.220 | 9.500 | 25,946 | +0.16(+1.71%) |
Sep 09, 2015 | 9.600 | 9.620 | 9.250 | 9.340 | 48,751 | -0.22(-2.30%) |
Sep 08, 2015 | 9.650 | 9.780 | 9.520 | 9.560 | 24,187 | +0.04(+0.42%) |
Sep 04, 2015 | 9.470 | 9.520 | 9.520 | 9.520 | 36,700 | -0.10(-1.04%) |
Sep 03, 2015 | 9.900 | 9.900 | 9.450 | 9.620 | 39,495 | -0.27(-2.73%) |
Sep 02, 2015 | 10.16 | 10.26 | 9.740 | 9.890 | 21,859 | -0.12(-1.20%) |
Sep 01, 2015 | 10.07 | 10.59 | 9.820 | 10.01 | 41,489 | -0.26(-2.53%) |
Aug 31, 2015 | 10.11 | 10.38 | 10.11 | 10.27 | 55,982 | +0.06(+0.59%) |
Aug 28, 2015 | 9.760 | 10.21 | 9.620 | 10.21 | 26,931 | +0.41(+4.18%) |
Aug 27, 2015 | 9.550 | 9.820 | 9.400 | 9.800 | 33,449 | +0.26(+2.73%) |
Aug 26, 2015 | 9.560 | 9.780 | 9.460 | 9.540 | 61,944 | +0.13(+1.38%) |
Aug 25, 2015 | 9.510 | 9.550 | 9.370 | 9.410 | 59,470 | +0.16(+1.73%) |
Aug 24, 2015 | 9.230 | 9.500 | 9.050 | 9.250 | 45,492 | -0.38(-3.95%) |
Aug 21, 2015 | 9.330 | 9.770 | 9.330 | 9.630 | 40,141 | +0.11(+1.16%) |
Aug 20, 2015 | 9.340 | 9.620 | 9.330 | 9.520 | 82,658 | +0.09(+0.95%) |
Aug 19, 2015 | 9.490 | 9.540 | 9.330 | 9.430 | 22,363 | -0.09(-0.95%) |
Aug 18, 2015 | 9.510 | 9.600 | 9.440 | 9.520 | 23,116 | -0.01(-0.10%) |
Aug 17, 2015 | 9.380 | 9.550 | 9.310 | 9.530 | 26,872 | +0.15(+1.60%) |
Aug 14, 2015 | 9.320 | 9.740 | 9.180 | 9.380 | 43,159 | +0.00(+0.00%) |
Aug 13, 2015 | 9.500 | 9.600 | 9.320 | 9.380 | 12,315 | -0.19(-1.99%) |
Aug 12, 2015 | 9.510 | 9.620 | 9.450 | 9.570 | 38,740 | -0.03(-0.31%) |
Aug 11, 2015 | 9.730 | 9.775 | 9.480 | 9.600 | 56,645 | -0.17(-1.74%) |
Aug 10, 2015 | 9.770 | 9.970 | 9.720 | 9.770 | 71,400 | +0.00(+0.00%) |
Aug 07, 2015 | 9.900 | 10.00 | 9.550 | 9.770 | 26,236 | -0.19(-1.91%) |
Aug 06, 2015 | 9.860 | 10.13 | 9.285 | 9.960 | 25,257 | +0.07(+0.71%) |
Aug 05, 2015 | 9.010 | 10.75 | 9.010 | 9.890 | 110,707 | +1.61(+19.44%) |
Aug 04, 2015 | 8.230 | 8.390 | 8.230 | 8.280 | 33,545 | +0.05(+0.61%) |
Aug 03, 2015 | 8.410 | 8.410 | 8.160 | 8.230 | 16,538 | -0.24(-2.83%) |
Jul 31, 2015 | 8.110 | 9.080 | 8.110 | 8.470 | 56,412 | +0.39(+4.83%) |
Jul 30, 2015 | 8.190 | 8.240 | 7.970 | 8.080 | 49,784 | -0.15(-1.82%) |
Jul 29, 2015 | 8.140 | 8.430 | 8.140 | 8.230 | 21,009 | -0.17(-2.02%) |
Jul 28, 2015 | 8.380 | 8.640 | 8.310 | 8.400 | 31,118 | +0.06(+0.72%) |
Jul 27, 2015 | 9.080 | 9.080 | 8.240 | 8.340 | 28,274 | -0.74(-8.15%) |
Jul 24, 2015 | 9.140 | 9.220 | 9.030 | 9.080 | 23,793 | -0.09(-0.98%) |
Jul 23, 2015 | 9.240 | 9.240 | 9.100 | 9.170 | 29,070 | +0.02(+0.22%) |
Jul 22, 2015 | 9.210 | 9.310 | 9.130 | 9.150 | 17,225 | -0.14(-1.51%) |
Jul 21, 2015 | 9.600 | 9.600 | 9.270 | 9.290 | 6,523 | -0.21(-2.21%) |
Jul 20, 2015 | 9.570 | 9.570 | 9.380 | 9.500 | 15,753 | -0.04(-0.42%) |
Jul 17, 2015 | 9.570 | 9.600 | 9.460 | 9.540 | 15,656 | +0.01(+0.10%) |
Jul 16, 2015 | 9.590 | 9.710 | 9.490 | 9.530 | 19,641 | +0.01(+0.11%) |
Jul 15, 2015 | 9.690 | 9.690 | 9.405 | 9.520 | 13,017 | -0.16(-1.65%) |
Jul 14, 2015 | 9.590 | 9.790 | 9.510 | 9.680 | 40,851 | +0.16(+1.68%) |
Jul 13, 2015 | 9.380 | 9.550 | 9.380 | 9.520 | 24,561 | +0.20(+2.15%) |
Jul 10, 2015 | 9.230 | 9.530 | 9.180 | 9.320 | 28,127 | +0.17(+1.86%) |
Jul 09, 2015 | 9.320 | 9.320 | 9.090 | 9.150 | 58,095 | -0.04(-0.44%) |
Jul 08, 2015 | 9.090 | 9.250 | 9.060 | 9.190 | 26,932 | +0.08(+0.88%) |
Jul 07, 2015 | 9.130 | 9.170 | 9.040 | 9.110 | 29,453 | -0.07(-0.76%) |
Jul 06, 2015 | 9.160 | 9.200 | 9.100 | 9.180 | 78,201 | +0.00(+0.00%) |
Jul 02, 2015 | 9.210 | 9.180 | 9.180 | 9.180 | 16,500 | -0.03(-0.33%) |
Jul 01, 2015 | 9.270 | 9.350 | 9.120 | 9.210 | 41,210 | +0.03(+0.33%) |
Jun 30, 2015 | 9.120 | 9.220 | 9.020 | 9.180 | 58,784 | +0.09(+0.99%) |
Jun 29, 2015 | 9.150 | 9.230 | 9.000 | 9.090 | 84,457 | -0.06(-0.66%) |
Jun 26, 2015 | 9.440 | 9.500 | 9.130 | 9.150 | 159,043 | -0.25(-2.66%) |
Jun 25, 2015 | 9.470 | 9.470 | 9.230 | 9.400 | 25,818 | +0.03(+0.32%) |
Jun 24, 2015 | 9.660 | 9.730 | 9.330 | 9.370 | 29,298 | -0.38(-3.90%) |
Jun 23, 2015 | 9.940 | 9.940 | 9.720 | 9.750 | 18,454 | -0.13(-1.32%) |
Jun 22, 2015 | 9.980 | 9.980 | 9.850 | 9.880 | 36,549 | -0.09(-0.90%) |
Jun 19, 2015 | 9.350 | 10.00 | 9.240 | 9.970 | 157,236 | +0.65(+6.97%) |
Jun 18, 2015 | 9.230 | 9.370 | 9.150 | 9.320 | 36,185 | +0.18(+1.97%) |
Jun 17, 2015 | 9.340 | 9.370 | 9.140 | 9.140 | 21,729 | -0.16(-1.72%) |
Jun 16, 2015 | 9.220 | 9.320 | 9.220 | 9.300 | 18,898 | +0.04(+0.43%) |
Jun 15, 2015 | 9.200 | 9.300 | 9.100 | 9.260 | 68,050 | -0.04(-0.43%) |
Jun 12, 2015 | 9.210 | 9.320 | 9.150 | 9.300 | 21,343 | +0.10(+1.09%) |
Jun 11, 2015 | 9.250 | 9.360 | 9.160 | 9.200 | 44,856 | -0.09(-0.97%) |
Jun 10, 2015 | 9.230 | 9.410 | 9.230 | 9.290 | 44,783 | +0.16(+1.75%) |
Jun 09, 2015 | 9.150 | 9.280 | 9.100 | 9.130 | 25,681 | -0.07(-0.76%) |
Jun 08, 2015 | 9.140 | 9.270 | 9.130 | 9.200 | 58,787 | +0.05(+0.55%) |
Jun 05, 2015 | 9.130 | 9.180 | 9.040 | 9.150 | 31,284 | +0.02(+0.22%) |
Jun 04, 2015 | 9.150 | 9.180 | 9.100 | 9.130 | 29,687 | -0.02(-0.22%) |
Jun 03, 2015 | 9.180 | 9.340 | 9.120 | 9.150 | 22,855 | +0.03(+0.33%) |
Jun 02, 2015 | 9.010 | 9.234 | 9.000 | 9.120 | 37,497 | +0.04(+0.44%) |
Jun 01, 2015 | 9.150 | 9.400 | 8.994 | 9.080 | 18,258 | +0.05(+0.55%) |
May 29, 2015 | 9.610 | 9.650 | 8.990 | 9.030 | 140,149 | -0.64(-6.62%) |
May 28, 2015 | 9.690 | 9.690 | 9.590 | 9.670 | 16,932 | -0.01(-0.10%) |
May 27, 2015 | 9.360 | 9.730 | 9.330 | 9.680 | 24,770 | +0.37(+3.97%) |
May 26, 2015 | 9.280 | 9.360 | 9.090 | 9.310 | 28,030 | -0.04(-0.43%) |
May 22, 2015 | 9.450 | 9.350 | 9.350 | 9.350 | 19,100 | -0.16(-1.68%) |
May 21, 2015 | 9.650 | 9.720 | 9.500 | 9.510 | 24,074 | -0.18(-1.86%) |
May 20, 2015 | 9.860 | 9.860 | 9.690 | 9.690 | 15,613 | -0.09(-0.92%) |
May 19, 2015 | 10.21 | 10.21 | 9.730 | 9.780 | 26,879 | -0.38(-3.74%) |
May 18, 2015 | 10.14 | 10.21 | 9.891 | 10.16 | 18,813 | +0.04(+0.40%) |
May 15, 2015 | 10.02 | 10.22 | 9.920 | 10.12 | 28,144 | +0.12(+1.20%) |
May 14, 2015 | 9.810 | 10.11 | 9.687 | 10.00 | 22,091 | +0.35(+3.63%) |
May 13, 2015 | 9.890 | 9.890 | 9.570 | 9.650 | 41,161 | -0.17(-1.73%) |
May 12, 2015 | 9.850 | 9.900 | 9.600 | 9.820 | 27,978 | -0.03(-0.30%) |
May 11, 2015 | 9.590 | 9.880 | 9.510 | 9.850 | 31,096 | +0.31(+3.25%) |
May 08, 2015 | 9.630 | 9.730 | 9.190 | 9.540 | 36,107 | +0.03(+0.32%) |
May 07, 2015 | 8.760 | 9.590 | 8.750 | 9.510 | 84,700 | +0.76(+8.69%) |
May 06, 2015 | 8.900 | 8.900 | 8.720 | 8.750 | 65,832 | -0.13(-1.46%) |
May 05, 2015 | 9.120 | 9.160 | 8.780 | 8.880 | 64,243 | -0.27(-2.95%) |
May 04, 2015 | 9.100 | 9.310 | 9.100 | 9.150 | 31,965 | +0.07(+0.77%) |
May 01, 2015 | 9.400 | 9.460 | 9.060 | 9.080 | 41,950 | -0.33(-3.51%) |
Apr 30, 2015 | 9.950 | 9.970 | 9.310 | 9.410 | 69,783 | -0.60(-5.99%) |
Apr 29, 2015 | 10.30 | 10.30 | 10.00 | 10.01 | 15,082 | -0.30(-2.91%) |
Apr 28, 2015 | 10.11 | 10.43 | 10.11 | 10.31 | 26,960 | +0.23(+2.28%) |
Apr 27, 2015 | 10.06 | 10.16 | 10.05 | 10.08 | 29,045 | -0.02(-0.20%) |
Apr 24, 2015 | 9.980 | 10.15 | 9.980 | 10.10 | 65,072 | +0.08(+0.80%) |
Apr 23, 2015 | 9.850 | 10.14 | 9.850 | 10.02 | 67,980 | +0.07(+0.70%) |
Apr 22, 2015 | 9.980 | 9.985 | 9.930 | 9.950 | 20,015 | -0.05(-0.50%) |
Apr 21, 2015 | 10.04 | 10.04 | 9.980 | 10.00 | 19,879 | -0.07(-0.70%) |
Apr 20, 2015 | 9.930 | 10.11 | 9.895 | 10.07 | 16,324 | +0.20(+2.03%) |
Apr 17, 2015 | 9.950 | 9.950 | 9.850 | 9.870 | 46,289 | -0.15(-1.50%) |
Apr 16, 2015 | 10.15 | 10.16 | 10.01 | 10.02 | 27,918 | -0.11(-1.09%) |
Apr 15, 2015 | 9.970 | 10.23 | 9.910 | 10.13 | 37,895 | +0.16(+1.60%) |
Apr 14, 2015 | 10.10 | 10.12 | 9.940 | 9.970 | 46,055 | -0.13(-1.29%) |
Apr 13, 2015 | 10.11 | 10.12 | 10.08 | 10.10 | 27,085 | -0.01(-0.10%) |
Apr 10, 2015 | 10.11 | 10.15 | 10.05 | 10.11 | 73,702 | +0.00(+0.00%) |
Apr 09, 2015 | 10.04 | 10.15 | 9.980 | 10.11 | 27,672 | +0.11(+1.10%) |
Apr 08, 2015 | 9.900 | 10.02 | 9.900 | 10.00 | 22,705 | +0.07(+0.70%) |
Apr 07, 2015 | 9.890 | 9.980 | 9.850 | 9.930 | 23,118 | +0.04(+0.40%) |
Apr 06, 2015 | 9.760 | 10.00 | 9.760 | 9.890 | 53,165 | +0.10(+1.02%) |
Apr 02, 2015 | 9.930 | 9.790 | 9.790 | 9.790 | 35,900 | -0.11(-1.11%) |
Apr 01, 2015 | 9.820 | 9.910 | 9.755 | 9.900 | 23,979 | +0.06(+0.61%) |
Mar 31, 2015 | 9.800 | 9.920 | 9.760 | 9.840 | 63,425 | +0.03(+0.31%) |
Mar 30, 2015 | 9.980 | 10.00 | 9.780 | 9.810 | 53,053 | -0.12(-1.21%) |
Mar 27, 2015 | 9.740 | 9.930 | 9.660 | 9.930 | 39,115 | +0.17(+1.74%) |
Mar 26, 2015 | 9.920 | 9.920 | 9.680 | 9.760 | 46,063 | -0.15(-1.51%) |
Mar 25, 2015 | 10.02 | 10.07 | 9.900 | 9.910 | 28,448 | -0.10(-1.00%) |
Mar 24, 2015 | 9.910 | 10.08 | 9.893 | 10.01 | 31,921 | +0.09(+0.91%) |
Mar 23, 2015 | 9.920 | 9.970 | 9.870 | 9.920 | 23,860 | -0.02(-0.20%) |
Mar 20, 2015 | 9.680 | 9.950 | 9.680 | 9.940 | 61,692 | +0.29(+3.01%) |
Mar 19, 2015 | 9.640 | 9.720 | 9.520 | 9.650 | 14,441 | +0.01(+0.10%) |
Mar 18, 2015 | 9.700 | 9.700 | 9.390 | 9.640 | 15,166 | +0.19(+2.01%) |
Mar 17, 2015 | 9.520 | 9.590 | 9.235 | 9.450 | 40,992 | -0.13(-1.36%) |
Mar 16, 2015 | 9.480 | 9.650 | 9.410 | 9.580 | 50,929 | +0.16(+1.70%) |
Mar 13, 2015 | 9.380 | 9.440 | 9.250 | 9.420 | 15,194 | +0.04(+0.43%) |
Mar 12, 2015 | 9.170 | 9.430 | 9.150 | 9.380 | 21,895 | +0.24(+2.63%) |
Mar 11, 2015 | 9.220 | 9.220 | 9.100 | 9.140 | 60,045 | -0.04(-0.44%) |
Mar 10, 2015 | 9.400 | 9.400 | 9.160 | 9.180 | 34,202 | -0.28(-2.96%) |
Mar 09, 2015 | 9.430 | 9.515 | 9.390 | 9.460 | 9,229 | +0.08(+0.85%) |
Mar 06, 2015 | 9.280 | 9.590 | 9.280 | 9.380 | 27,999 | +0.06(+0.64%) |
Mar 05, 2015 | 9.320 | 9.340 | 9.100 | 9.320 | 23,088 | -0.02(-0.21%) |
Mar 04, 2015 | 9.610 | 9.660 | 9.230 | 9.340 | 30,173 | -0.32(-3.31%) |
Mar 03, 2015 | 9.750 | 9.750 | 9.660 | 9.660 | 5,926 | -0.12(-1.23%) |
Mar 02, 2015 | 9.930 | 10.00 | 9.760 | 9.780 | 30,401 | -0.11(-1.11%) |
Feb 27, 2015 | 9.820 | 9.990 | 9.800 | 9.890 | 29,748 | +0.05(+0.51%) |
Feb 26, 2015 | 9.870 | 9.990 | 9.800 | 9.840 | 12,722 | -0.08(-0.81%) |
Feb 25, 2015 | 9.710 | 9.940 | 9.650 | 9.920 | 10,727 | +0.19(+1.95%) |
Feb 24, 2015 | 9.680 | 9.870 | 9.640 | 9.730 | 21,015 | +0.11(+1.14%) |
Feb 23, 2015 | 9.800 | 9.840 | 9.600 | 9.620 | 20,647 | -0.25(-2.53%) |
Feb 20, 2015 | 9.950 | 9.950 | 9.850 | 9.870 | 51,909 | -0.06(-0.60%) |
Feb 19, 2015 | 9.970 | 10.01 | 9.930 | 9.930 | 29,305 | -0.05(-0.50%) |
Feb 18, 2015 | 9.930 | 10.03 | 9.930 | 9.980 | 122,363 | -0.03(-0.30%) |
Feb 17, 2015 | 10.10 | 10.10 | 9.900 | 10.01 | 23,392 | -0.05(-0.50%) |
Feb 13, 2015 | 10.20 | 10.06 | 10.06 | 10.06 | 91,300 | -0.16(-1.57%) |
Feb 12, 2015 | 10.29 | 10.34 | 10.20 | 10.22 | 18,455 | +0.01(+0.10%) |
Feb 11, 2015 | 10.29 | 10.38 | 10.20 | 10.21 | 20,427 | -0.02(-0.20%) |
Feb 10, 2015 | 10.57 | 10.57 | 10.21 | 10.23 | 39,599 | -0.28(-2.66%) |
Feb 09, 2015 | 10.73 | 10.87 | 10.49 | 10.51 | 26,552 | -0.22(-2.05%) |
Feb 06, 2015 | 10.41 | 10.73 | 10.41 | 10.73 | 35,694 | +0.29(+2.78%) |
Feb 05, 2015 | 10.30 | 10.46 | 10.23 | 10.44 | 27,060 | +0.22(+2.15%) |
Feb 04, 2015 | 10.45 | 10.49 | 9.748 | 10.22 | 63,277 | -0.56(-5.19%) |
Feb 03, 2015 | 10.37 | 10.78 | 10.31 | 10.78 | 88,276 | +0.40(+3.85%) |