Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.520 | 7.590 | 7.520 | 7.575 | 29,924 | +0.24(+3.20%) |
Nov 27, 2015 | 7.300 | 7.360 | 7.300 | 7.340 | 46,574 | +0.11(+1.52%) |
Nov 25, 2015 | 7.230 | 7.230 | 7.230 | 0 | +0.10(+1.40%) | |
Nov 24, 2015 | 7.200 | 7.210 | 7.130 | 7.130 | 110,637 | +0.08(+1.13%) |
Nov 23, 2015 | 7.050 | 7.050 | 29,923 | -0.01(-0.14%) | ||
Nov 20, 2015 | 7.120 | 7.160 | 7.060 | 7.060 | 55,545 | -0.18(-2.49%) |
Nov 19, 2015 | 7.280 | 7.290 | 7.240 | 7.240 | 44,464 | +0.06(+0.84%) |
Nov 18, 2015 | 7.145 | 7.190 | 7.110 | 7.180 | 32,901 | +0.05(+0.70%) |
Nov 17, 2015 | 7.120 | 7.170 | 7.084 | 7.130 | 195,065 | -0.01(-0.21%) |
Nov 16, 2015 | 7.090 | 7.160 | 7.090 | 7.145 | 28,767 | +0.11(+1.56%) |
Nov 13, 2015 | 7.070 | 7.090 | 7.030 | 7.035 | 47,726 | -0.09(-1.33%) |
Nov 12, 2015 | 7.180 | 7.190 | 7.110 | 7.130 | 84,919 | -0.12(-1.66%) |
Nov 11, 2015 | 7.310 | 7.320 | 7.250 | 7.250 | 15,157 | +0.03(+0.42%) |
Nov 10, 2015 | 7.280 | 7.280 | 7.200 | 7.220 | 71,200 | -0.21(-2.89%) |
Nov 09, 2015 | 7.505 | 7.530 | 7.410 | 7.435 | 19,680 | -0.12(-1.59%) |
Nov 06, 2015 | 7.590 | 7.630 | 7.520 | 7.555 | 16,566 | +0.10(+1.41%) |
Nov 05, 2015 | 7.540 | 7.560 | 7.420 | 7.450 | 31,031 | -0.09(-1.19%) |
Nov 04, 2015 | 7.640 | 7.640 | 7.530 | 7.540 | 56,084 | +0.08(+1.00%) |
Nov 03, 2015 | 7.360 | 7.480 | 7.360 | 7.465 | 33,556 | +0.05(+0.74%) |
Nov 02, 2015 | 7.400 | 7.410 | 7.360 | 7.410 | 14,926 | +0.02(+0.20%) |
Oct 30, 2015 | 7.420 | 7.440 | 7.380 | 7.395 | 10,037 | +0.04(+0.61%) |
Oct 29, 2015 | 7.260 | 7.350 | 7.260 | 7.350 | 23,331 | -0.03(-0.41%) |
Oct 28, 2015 | 7.410 | 7.460 | 7.330 | 7.380 | 17,616 | +0.06(+0.82%) |
Oct 27, 2015 | 7.350 | 7.350 | 7.270 | 7.320 | 47,464 | -0.15(-2.01%) |
Oct 26, 2015 | 7.343 | 7.490 | 7.343 | 7.470 | 10,129 | +0.13(+1.77%) |
Oct 23, 2015 | 7.350 | 7.435 | 7.320 | 7.340 | 32,703 | -0.52(-6.62%) |
Oct 22, 2015 | 7.820 | 7.870 | 7.820 | 7.860 | 50,649 | -0.05(-0.63%) |
Oct 21, 2015 | 8.000 | 8.000 | 7.910 | 7.910 | 8,366 | -0.16(-1.98%) |
Oct 20, 2015 | 8.060 | 8.100 | 8.040 | 8.070 | 15,524 | -0.04(-0.49%) |
Oct 19, 2015 | 8.060 | 8.130 | 8.060 | 8.110 | 15,196 | -0.07(-0.86%) |
Oct 16, 2015 | 8.250 | 8.250 | 8.140 | 8.180 | 18,971 | -0.08(-0.97%) |
Oct 15, 2015 | 8.080 | 8.260 | 8.080 | 8.260 | 20,895 | -0.11(-1.31%) |
Oct 14, 2015 | 8.360 | 8.430 | 8.350 | 8.370 | 11,023 | -0.09(-1.06%) |
Oct 13, 2015 | 8.380 | 8.460 | 8.380 | 8.460 | 13,397 | -0.09(-1.05%) |
Oct 12, 2015 | 8.580 | 8.580 | 8.480 | 8.550 | 16,652 | -0.07(-0.81%) |
Oct 09, 2015 | 8.630 | 8.690 | 8.610 | 8.620 | 12,142 | +0.17(+2.01%) |
Oct 08, 2015 | 8.290 | 8.450 | 8.290 | 8.450 | 12,877 | +0.14(+1.68%) |
Oct 07, 2015 | 8.290 | 8.310 | 8.240 | 8.310 | 33,965 | +0.44(+5.59%) |
Oct 06, 2015 | 7.820 | 7.910 | 7.820 | 7.870 | 38,408 | +0.00(+0.00%) |
Oct 05, 2015 | 7.820 | 7.870 | 7.805 | 7.870 | 17,929 | +0.06(+0.77%) |
Oct 02, 2015 | 7.740 | 7.810 | 7.740 | 7.810 | 32,349 | +0.09(+1.17%) |
Oct 01, 2015 | 7.730 | 7.780 | 7.710 | 7.720 | 64,914 | +0.03(+0.39%) |
Sep 30, 2015 | 7.740 | 7.740 | 7.620 | 7.690 | 43,731 | +0.14(+1.85%) |
Sep 29, 2015 | 7.530 | 7.600 | 7.520 | 7.550 | 112,707 | +0.13(+1.75%) |
Sep 28, 2015 | 7.515 | 7.530 | 7.420 | 7.420 | 41,960 | -0.14(-1.85%) |
Sep 25, 2015 | 7.590 | 7.600 | 7.510 | 7.560 | 19,986 | -0.11(-1.43%) |
Sep 24, 2015 | 7.610 | 7.670 | 7.590 | 7.670 | 25,199 | -0.09(-1.16%) |
Sep 23, 2015 | 7.850 | 7.850 | 7.750 | 7.760 | 45,376 | -0.10(-1.27%) |
Sep 22, 2015 | 7.870 | 7.910 | 7.790 | 7.860 | 71,664 | -0.10(-1.26%) |
Sep 21, 2015 | 8.080 | 8.080 | 7.960 | 7.960 | 26,557 | -0.06(-0.75%) |
Sep 18, 2015 | 8.110 | 8.120 | 8.000 | 8.020 | 15,051 | -0.16(-1.96%) |
Sep 17, 2015 | 8.200 | 8.310 | 8.140 | 8.180 | 10,960 | +0.00(+0.00%) |
Sep 16, 2015 | 8.086 | 8.180 | 8.080 | 8.180 | 20,503 | +0.06(+0.74%) |
Sep 15, 2015 | 8.100 | 8.180 | 8.060 | 8.120 | 75,192 | -0.09(-1.04%) |
Sep 14, 2015 | 8.200 | 8.220 | 8.170 | 8.205 | 15,204 | -0.14(-1.74%) |
Sep 11, 2015 | 8.280 | 8.350 | 8.260 | 8.350 | 28,294 | -0.07(-0.83%) |
Sep 10, 2015 | 8.340 | 8.420 | 8.320 | 8.420 | 67,769 | +0.08(+0.96%) |
Sep 09, 2015 | 8.430 | 8.460 | 8.330 | 8.340 | 36,137 | +0.08(+0.97%) |
Sep 08, 2015 | 8.230 | 8.260 | 8.170 | 8.260 | 24,619 | -0.03(-0.36%) |
Sep 04, 2015 | 8.290 | 8.290 | 8.290 | 0 | -0.13(-1.54%) | |
Sep 03, 2015 | 8.450 | 8.470 | 8.390 | 8.420 | 15,280 | -0.05(-0.59%) |
Sep 02, 2015 | 8.461 | 8.520 | 8.420 | 8.470 | 20,508 | +0.05(+0.59%) |
Sep 01, 2015 | 8.470 | 8.470 | 8.370 | 8.420 | 62,068 | -0.11(-1.29%) |
Aug 31, 2015 | 8.548 | 8.560 | 8.513 | 8.530 | 19,674 | -0.06(-0.70%) |
Aug 28, 2015 | 8.560 | 8.590 | 8.520 | 8.590 | 10,853 | +0.05(+0.59%) |
Aug 27, 2015 | 8.440 | 8.600 | 8.440 | 8.540 | 28,027 | -0.09(-1.04%) |
Aug 26, 2015 | 8.625 | 8.630 | 8.480 | 8.630 | 65,735 | -0.06(-0.69%) |
Aug 25, 2015 | 8.680 | 8.730 | 8.640 | 8.690 | 73,297 | +0.12(+1.40%) |
Aug 24, 2015 | 8.520 | 8.660 | 8.430 | 8.570 | 28,943 | -0.34(-3.82%) |
Aug 21, 2015 | 8.960 | 8.990 | 8.905 | 8.910 | 196,303 | -0.08(-0.89%) |
Aug 20, 2015 | 9.060 | 9.060 | 8.960 | 8.990 | 10,836 | -0.24(-2.60%) |
Aug 19, 2015 | 9.170 | 9.230 | 9.135 | 9.230 | 86,035 | -0.02(-0.22%) |
Aug 18, 2015 | 9.260 | 9.290 | 9.220 | 9.250 | 160,025 | -0.13(-1.39%) |
Aug 17, 2015 | 9.290 | 9.380 | 9.290 | 9.380 | 13,762 | -0.04(-0.42%) |
Aug 14, 2015 | 9.390 | 9.420 | 9.350 | 9.420 | 7,051 | -0.01(-0.11%) |
Aug 13, 2015 | 9.400 | 9.450 | 9.350 | 9.430 | 19,540 | +0.39(+4.31%) |
Aug 12, 2015 | 8.900 | 9.040 | 8.870 | 9.040 | 12,578 | +0.24(+2.73%) |
Aug 11, 2015 | 8.840 | 8.840 | 8.720 | 8.800 | 12,983 | -0.02(-0.23%) |
Aug 10, 2015 | 8.665 | 8.830 | 8.650 | 8.820 | 19,757 | -0.01(-0.11%) |
Aug 07, 2015 | 8.840 | 8.840 | 8.750 | 8.830 | 11,757 | -0.11(-1.23%) |
Aug 06, 2015 | 8.890 | 8.940 | 8.870 | 8.940 | 7,078 | +0.12(+1.42%) |
Aug 05, 2015 | 8.870 | 8.870 | 8.790 | 8.815 | 3,154 | +0.00(+0.06%) |
Aug 04, 2015 | 8.800 | 8.860 | 8.770 | 8.810 | 21,712 | +0.13(+1.50%) |
Aug 03, 2015 | 8.702 | 8.740 | 8.620 | 8.680 | 10,797 | +0.25(+2.97%) |
Jul 31, 2015 | 8.570 | 8.600 | 8.430 | 8.430 | 31,125 | +0.01(+0.12%) |
Jul 30, 2015 | 8.392 | 8.420 | 8.370 | 8.420 | 14,259 | +0.03(+0.36%) |
Jul 29, 2015 | 8.450 | 8.450 | 8.390 | 8.390 | 18,334 | -0.03(-0.36%) |
Jul 28, 2015 | 8.480 | 8.520 | 8.320 | 8.420 | 215,016 | -0.15(-1.75%) |
Jul 27, 2015 | 8.600 | 8.600 | 8.540 | 8.570 | 13,109 | -0.06(-0.70%) |
Jul 24, 2015 | 8.770 | 8.770 | 8.630 | 8.630 | 4,931 | -0.20(-2.27%) |
Jul 23, 2015 | 8.880 | 8.890 | 8.810 | 8.830 | 16,544 | +0.00(+0.00%) |
Jul 22, 2015 | 8.840 | 8.840 | 8.770 | 8.830 | 10,102 | -0.25(-2.75%) |
Jul 21, 2015 | 9.048 | 9.110 | 9.000 | 9.080 | 28,873 | +0.08(+0.89%) |
Jul 20, 2015 | 9.042 | 9.042 | 8.990 | 9.000 | 3,752 | -0.01(-0.11%) |
Jul 17, 2015 | 8.930 | 9.010 | 8.930 | 9.010 | 2,749 | -0.02(-0.22%) |
Jul 16, 2015 | 9.010 | 9.035 | 9.010 | 9.030 | 11,990 | +0.16(+1.80%) |
Jul 15, 2015 | 8.860 | 8.910 | 8.800 | 8.870 | 275,591 | +0.08(+0.91%) |
Jul 14, 2015 | 8.770 | 8.800 | 8.720 | 8.790 | 93,070 | +0.08(+0.98%) |
Jul 13, 2015 | 8.710 | 8.740 | 8.680 | 8.705 | 34,983 | -0.06(-0.74%) |
Jul 10, 2015 | 8.760 | 8.800 | 8.710 | 8.770 | 55,746 | +0.20(+2.27%) |
Jul 09, 2015 | 8.630 | 8.660 | 8.550 | 8.575 | 21,207 | +0.07(+0.88%) |
Jul 08, 2015 | 8.690 | 8.690 | 8.470 | 8.500 | 23,420 | -0.11(-1.28%) |
Jul 07, 2015 | 8.630 | 8.650 | 8.440 | 8.610 | 22,269 | +0.09(+1.06%) |
Jul 06, 2015 | 8.616 | 8.640 | 8.510 | 8.520 | 29,688 | -0.26(-2.96%) |
Jul 02, 2015 | 8.780 | 8.780 | 8.780 | 0 | +0.02(+0.23%) | |
Jul 01, 2015 | 8.940 | 8.940 | 8.720 | 8.760 | 21,446 | -0.29(-3.20%) |
Jun 30, 2015 | 9.160 | 9.160 | 8.950 | 9.050 | 41,576 | -0.09(-0.98%) |
Jun 29, 2015 | 9.100 | 9.170 | 9.100 | 9.140 | 14,279 | -0.16(-1.72%) |
Jun 26, 2015 | 9.330 | 9.350 | 9.260 | 9.300 | 10,342 | +0.07(+0.76%) |
Jun 25, 2015 | 9.280 | 9.300 | 9.230 | 9.230 | 5,949 | +0.07(+0.76%) |
Jun 24, 2015 | 9.190 | 9.260 | 9.140 | 9.160 | 12,150 | -0.04(-0.43%) |
Jun 23, 2015 | 9.170 | 9.220 | 9.170 | 9.200 | 15,333 | -0.11(-1.18%) |
Jun 22, 2015 | 9.280 | 9.345 | 9.280 | 9.310 | 37,118 | +0.21(+2.31%) |
Jun 19, 2015 | 9.210 | 9.210 | 9.100 | 9.100 | 10,832 | -0.11(-1.19%) |
Jun 18, 2015 | 9.120 | 9.220 | 9.120 | 9.210 | 17,149 | +0.17(+1.88%) |
Jun 17, 2015 | 8.990 | 9.120 | 8.900 | 9.040 | 68,351 | +0.00(+0.00%) |
Jun 16, 2015 | 9.050 | 9.060 | 9.030 | 9.040 | 48,913 | +0.04(+0.44%) |
Jun 15, 2015 | 8.936 | 9.020 | 8.885 | 9.000 | 15,990 | -0.11(-1.21%) |
Jun 12, 2015 | 9.170 | 9.190 | 9.100 | 9.110 | 40,341 | -0.38(-4.00%) |
Jun 11, 2015 | 9.490 | 9.490 | 9.440 | 9.490 | 27,161 | -0.22(-2.27%) |
Jun 10, 2015 | 9.640 | 9.730 | 9.636 | 9.710 | 18,805 | +0.30(+3.19%) |
Jun 09, 2015 | 9.450 | 9.450 | 9.370 | 9.410 | 16,799 | -0.20(-2.08%) |
Jun 08, 2015 | 9.670 | 9.670 | 9.570 | 9.610 | 20,870 | -0.10(-1.03%) |
Jun 05, 2015 | 9.678 | 9.730 | 9.620 | 9.710 | 9,664 | -0.02(-0.21%) |
Jun 04, 2015 | 9.916 | 9.920 | 9.730 | 9.730 | 23,005 | -0.32(-3.18%) |
Jun 03, 2015 | 9.960 | 10.10 | 9.960 | 10.05 | 21,417 | +0.12(+1.21%) |
Jun 02, 2015 | 9.900 | 9.930 | 9.880 | 9.930 | 27,403 | +0.28(+2.90%) |
Jun 01, 2015 | 9.650 | 9.669 | 9.550 | 9.650 | 147,912 | -0.02(-0.21%) |
May 29, 2015 | 9.640 | 9.680 | 9.600 | 9.670 | 12,924 | -0.04(-0.36%) |
May 28, 2015 | 9.650 | 9.730 | 9.624 | 9.705 | 227,070 | +0.05(+0.51%) |
May 27, 2015 | 9.570 | 9.656 | 9.570 | 9.656 | 17,700 | +0.21(+2.18%) |
May 26, 2015 | 9.496 | 9.500 | 9.400 | 9.450 | 22,819 | -0.27(-2.78%) |
May 22, 2015 | 9.720 | 9.720 | 9.720 | 0 | -0.15(-1.52%) | |
May 21, 2015 | 9.840 | 9.870 | 9.810 | 9.870 | 22,941 | -0.15(-1.50%) |
May 20, 2015 | 9.992 | 10.05 | 9.940 | 10.02 | 31,703 | +0.02(+0.20%) |
May 19, 2015 | 10.07 | 10.08 | 10.00 | 10.00 | 12,694 | -0.25(-2.44%) |
May 18, 2015 | 10.25 | 10.28 | 10.18 | 10.25 | 17,628 | -0.22(-2.10%) |
May 15, 2015 | 10.38 | 10.49 | 10.37 | 10.47 | 26,289 | +0.08(+0.77%) |
May 14, 2015 | 10.42 | 10.49 | 10.32 | 10.39 | 21,374 | +0.14(+1.37%) |
May 13, 2015 | 10.36 | 10.42 | 10.25 | 10.25 | 63,829 | -0.04(-0.39%) |
May 12, 2015 | 10.25 | 10.29 | 10.19 | 10.29 | 67,433 | +0.04(+0.44%) |
May 11, 2015 | 10.26 | 10.28 | 10.20 | 10.24 | 11,619 | +0.19(+1.94%) |
May 08, 2015 | 10.10 | 10.10 | 10.01 | 10.05 | 9,434 | +0.02(+0.20%) |
May 07, 2015 | 9.960 | 10.05 | 9.860 | 10.03 | 27,265 | +0.02(+0.16%) |
May 06, 2015 | 10.10 | 10.12 | 10.00 | 10.01 | 13,070 | +0.01(+0.14%) |
May 05, 2015 | 10.06 | 10.09 | 10.00 | 10.00 | 22,066 | -0.08(-0.79%) |
May 04, 2015 | 10.12 | 10.12 | 9.990 | 10.08 | 9,154 | +0.00(+0.00%) |
May 01, 2015 | 9.960 | 10.08 | 9.900 | 10.08 | 6,160 | +0.12(+1.20%) |
Apr 30, 2015 | 9.960 | 10.05 | 9.890 | 9.960 | 27,353 | -0.17(-1.68%) |
Apr 29, 2015 | 10.02 | 10.13 | 9.960 | 10.13 | 78,783 | +0.09(+0.94%) |
Apr 28, 2015 | 9.960 | 10.07 | 9.960 | 10.04 | 9,085 | +0.16(+1.62%) |
Apr 27, 2015 | 9.846 | 9.930 | 9.830 | 9.876 | 10,778 | -0.04(-0.44%) |
Apr 24, 2015 | 9.960 | 9.960 | 9.800 | 9.920 | 24,114 | -0.11(-1.10%) |
Apr 23, 2015 | 10.05 | 10.09 | 10.02 | 10.03 | 45,088 | -0.07(-0.65%) |
Apr 22, 2015 | 10.08 | 10.10 | 10.02 | 10.10 | 6,828 | -0.05(-0.53%) |
Apr 21, 2015 | 10.00 | 10.19 | 10.00 | 10.15 | 18,473 | +0.26(+2.63%) |
Apr 20, 2015 | 9.880 | 9.990 | 9.860 | 9.890 | 11,952 | -0.13(-1.30%) |
Apr 17, 2015 | 9.940 | 10.02 | 9.910 | 10.02 | 14,390 | -0.14(-1.38%) |
Apr 16, 2015 | 10.13 | 10.22 | 10.08 | 10.16 | 6,488 | -0.02(-0.20%) |
Apr 15, 2015 | 10.19 | 10.22 | 10.12 | 10.18 | 34,589 | +0.11(+1.09%) |
Apr 14, 2015 | 10.04 | 10.10 | 10.02 | 10.07 | 141,378 | -0.12(-1.18%) |
Apr 13, 2015 | 10.27 | 10.30 | 10.13 | 10.19 | 69,798 | -0.31(-2.95%) |
Apr 10, 2015 | 10.54 | 10.56 | 10.48 | 10.50 | 17,886 | -0.19(-1.78%) |
Apr 09, 2015 | 10.68 | 10.76 | 10.65 | 10.69 | 17,887 | -0.04(-0.37%) |
Apr 08, 2015 | 10.84 | 10.85 | 10.71 | 10.73 | 35,306 | +0.02(+0.19%) |
Apr 07, 2015 | 10.75 | 10.80 | 10.69 | 10.71 | 27,553 | -0.26(-2.34%) |
Apr 06, 2015 | 10.95 | 10.98 | 10.81 | 10.97 | 49,876 | +0.05(+0.42%) |
Apr 02, 2015 | 10.92 | 10.92 | 10.92 | 0 | +0.14(+1.30%) | |
Apr 01, 2015 | 10.71 | 10.78 | 10.65 | 10.78 | 90,849 | +0.08(+0.75%) |
Mar 31, 2015 | 10.56 | 10.72 | 10.54 | 10.70 | 442,283 | -0.27(-2.46%) |
Mar 30, 2015 | 11.00 | 11.55 | 10.85 | 10.97 | 203,510 | -0.85(-7.19%) |
Mar 27, 2015 | 11.65 | 11.84 | 11.61 | 11.82 | 24,383 | +0.07(+0.60%) |
Mar 26, 2015 | 11.69 | 11.76 | 11.54 | 11.75 | 71,738 | -0.03(-0.25%) |
Mar 25, 2015 | 11.79 | 11.80 | 11.68 | 11.78 | 61,125 | +0.14(+1.20%) |
Mar 24, 2015 | 11.81 | 11.81 | 11.60 | 11.64 | 45,206 | -0.11(-0.94%) |
Mar 23, 2015 | 11.72 | 11.76 | 11.67 | 11.75 | 41,203 | +0.31(+2.70%) |
Mar 20, 2015 | 11.38 | 11.54 | 11.35 | 11.44 | 5,120 | +0.32(+2.89%) |
Mar 19, 2015 | 11.19 | 11.19 | 11.07 | 11.12 | 5,289 | +0.12(+1.09%) |
Mar 18, 2015 | 10.99 | 11.10 | 10.84 | 11.00 | 6,519 | +0.16(+1.52%) |
Mar 17, 2015 | 10.96 | 10.96 | 10.81 | 10.84 | 15,837 | -0.12(-1.14%) |
Mar 16, 2015 | 10.89 | 10.96 | 10.89 | 10.96 | 11,599 | +0.32(+3.01%) |
Mar 13, 2015 | 10.87 | 10.89 | 10.64 | 10.64 | 20,035 | -0.28(-2.56%) |
Mar 12, 2015 | 10.90 | 11.00 | 10.90 | 10.92 | 58,147 | +0.00(+0.00%) |
Mar 11, 2015 | 10.89 | 10.94 | 10.83 | 10.92 | 13,799 | -0.13(-1.18%) |
Mar 10, 2015 | 11.05 | 11.05 | 10.93 | 11.05 | 11,517 | -0.23(-2.04%) |
Mar 09, 2015 | 11.06 | 11.28 | 11.06 | 11.28 | 18,055 | +0.35(+3.20%) |
Mar 06, 2015 | 11.06 | 11.08 | 10.93 | 10.93 | 15,034 | -0.34(-2.97%) |
Mar 05, 2015 | 11.21 | 11.34 | 11.21 | 11.27 | 11,822 | +0.01(+0.04%) |
Mar 04, 2015 | 11.27 | 11.16 | 11.26 | 24,387 | -0.13(-1.14%) | |
Mar 03, 2015 | 11.46 | 11.46 | 11.40 | 11.39 | 7,110 | -0.07(-0.58%) |
Mar 02, 2015 | 11.47 | 11.59 | 11.44 | 11.46 | 17,168 | -0.19(-1.66%) |
Feb 27, 2015 | 11.61 | 11.66 | 11.61 | 11.65 | 8,869 | +0.10(+0.87%) |
Feb 26, 2015 | 11.72 | 11.72 | 11.40 | 11.55 | 10,447 | -0.14(-1.20%) |
Feb 25, 2015 | 11.50 | 11.74 | 11.50 | 11.69 | 21,420 | +1.04(+9.81%) |
Feb 24, 2015 | 10.50 | 10.65 | 10.50 | 10.65 | 9,559 | -0.19(-1.79%) |
Feb 23, 2015 | 10.84 | 10.85 | 10.75 | 10.84 | 20,933 | -0.26(-2.34%) |
Feb 20, 2015 | 10.71 | 11.42 | 10.66 | 11.10 | 158,683 | +0.29(+2.68%) |
Feb 19, 2015 | 10.88 | 10.88 | 10.77 | 10.81 | 8,103 | +0.03(+0.24%) |
Feb 18, 2015 | 10.73 | 10.88 | 10.70 | 10.78 | 5,390 | +0.05(+0.50%) |
Feb 17, 2015 | 10.62 | 10.73 | 10.52 | 10.73 | 34,952 | +0.34(+3.27%) |
Feb 13, 2015 | 10.39 | 10.39 | 10.39 | 0 | +0.41(+4.11%) | |
Feb 12, 2015 | 9.920 | 10.05 | 9.888 | 9.980 | 14,712 | +0.20(+2.04%) |
Feb 11, 2015 | 9.890 | 9.890 | 9.720 | 9.780 | 5,665 | -0.26(-2.62%) |
Feb 10, 2015 | 10.09 | 10.09 | 10.00 | 10.04 | 10,322 | -0.14(-1.35%) |
Feb 09, 2015 | 10.09 | 10.20 | 10.09 | 10.18 | 4,964 | -0.16(-1.55%) |
Feb 06, 2015 | 10.34 | 10.34 | 10.34 | 10.34 | 860 | -0.08(-0.77%) |
Feb 05, 2015 | 10.34 | 10.45 | 10.34 | 10.42 | 4,483 | +0.19(+1.86%) |
Feb 04, 2015 | 10.37 | 10.37 | 10.23 | 10.23 | 7,292 | -0.33(-3.13%) |
Feb 03, 2015 | 10.41 | 10.56 | 10.41 | 10.56 | 9,327 | +0.23(+2.23%) |
Feb 02, 2015 | 10.26 | 10.33 | 10.24 | 10.33 | 7,940 | +0.06(+0.58%) |
Jan 30, 2015 | 10.22 | 10.27 | 10.17 | 10.27 | 3,871 | +0.01(+0.09%) |
Jan 29, 2015 | 10.10 | 10.27 | 10.08 | 10.26 | 7,548 | +0.09(+0.89%) |
Jan 28, 2015 | 10.26 | 10.35 | 10.17 | 10.17 | 10,451 | +0.02(+0.20%) |
Jan 27, 2015 | 10.11 | 10.21 | 10.07 | 10.15 | 28,827 | -0.05(-0.49%) |
Jan 26, 2015 | 10.14 | 10.23 | 10.13 | 10.20 | 13,232 | +0.17(+1.65%) |
Jan 23, 2015 | 10.13 | 10.13 | 9.980 | 10.03 | 9,650 | -0.19(-1.83%) |
Jan 22, 2015 | 10.14 | 10.22 | 10.09 | 10.22 | 6,117 | +0.12(+1.16%) |
Jan 21, 2015 | 10.02 | 10.21 | 10.02 | 10.10 | 3,483 | +0.12(+1.24%) |
Jan 20, 2015 | 9.850 | 9.980 | 9.850 | 9.980 | 20,545 | +0.15(+1.53%) |
Jan 16, 2015 | 9.830 | 9.830 | 9.830 | 0 | -0.08(-0.86%) | |
Jan 15, 2015 | 9.938 | 9.950 | 9.855 | 9.915 | 5,972 | +0.03(+0.30%) |
Jan 14, 2015 | 9.838 | 9.890 | 9.835 | 9.885 | 3,524 | -0.15(-1.49%) |
Jan 13, 2015 | 10.04 | 0 | +0.09(+0.85%) | |||
Jan 12, 2015 | 9.910 | 9.950 | 9.840 | 9.950 | 30,104 | +0.05(+0.51%) |
Jan 09, 2015 | 9.850 | 9.900 | 9.850 | 9.900 | 3,960 | +0.00(+0.00%) |
Jan 08, 2015 | 9.710 | 9.900 | 9.710 | 9.900 | 3,418 | +0.22(+2.33%) |
Jan 07, 2015 | 9.540 | 9.750 | 9.540 | 9.675 | 2,782 | +0.11(+1.19%) |
Jan 06, 2015 | 9.520 | 9.615 | 9.510 | 9.561 | 19,519 | -0.13(-1.37%) |
Jan 05, 2015 | 9.890 | 9.890 | 9.605 | 9.694 | 11,469 | -0.45(-4.40%) |
Jan 02, 2015 | 10.10 | 10.14 | 10.08 | 10.14 | 18,838 | +0.11(+1.10%) |
Dec 31, 2014 | 10.03 | 10.03 | 10.03 | 0 | -0.02(-0.20%) | |
Dec 30, 2014 | 10.04 | 10.12 | 10.02 | 10.05 | 3,702 | -0.04(-0.35%) |
Dec 29, 2014 | 10.16 | 10.16 | 10.09 | 10.09 | 6,553 | -0.03(-0.35%) |
Dec 26, 2014 | 10.11 | 10.15 | 10.11 | 10.12 | 8,269 | +0.05(+0.50%) |
Dec 24, 2014 | 10.07 | 10.07 | 10.07 | 0 | +0.10(+0.95%) | |
Dec 23, 2014 | 10.12 | 10.19 | 9.975 | 9.975 | 25,063 | -0.12(-1.14%) |
Dec 22, 2014 | 10.05 | 10.15 | 10.05 | 10.09 | 7,142 | +0.14(+1.41%) |
Dec 19, 2014 | 10.01 | 10.01 | 9.910 | 9.950 | 3,799 | +0.00(+0.00%) |
Dec 18, 2014 | 9.990 | 9.990 | 9.885 | 9.950 | 40,657 | +0.34(+3.59%) |
Dec 17, 2014 | 9.650 | 9.650 | 9.510 | 9.605 | 6,978 | +0.34(+3.61%) |
Dec 16, 2014 | 9.396 | 9.270 | 9.270 | 8,149 | -0.08(-0.81%) | |
Dec 15, 2014 | 9.470 | 9.470 | 9.310 | 9.346 | 7,911 | -0.11(-1.21%) |
Dec 12, 2014 | 9.500 | 9.590 | 9.460 | 9.460 | 4,853 | +0.21(+2.25%) |
Dec 11, 2014 | 9.430 | 9.430 | 9.240 | 9.252 | 54,766 | -0.39(-4.07%) |
Dec 10, 2014 | 9.860 | 9.860 | 9.610 | 9.645 | 11,148 | -0.18(-1.83%) |
Dec 09, 2014 | 9.750 | 9.855 | 9.745 | 9.825 | 23,184 | -0.07(-0.73%) |
Dec 08, 2014 | 9.890 | 10.00 | 9.890 | 9.897 | 4,310 | -0.12(-1.18%) |
Dec 05, 2014 | 10.01 | 10.02 | 10.00 | 10.02 | 6,349 | -0.12(-1.23%) |
Dec 04, 2014 | 10.13 | 10.23 | 10.07 | 10.14 | 4,238 | -0.11(-1.07%) |
Dec 03, 2014 | 10.25 | 10.29 | 10.15 | 10.25 | 25,218 | +0.10(+1.03%) |
Dec 02, 2014 | 10.24 | 10.24 | 10.13 | 10.15 | 21,262 | -0.18(-1.73%) |