Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.237 | 4.287 | 4.007 | 4.194 | 43,872 | +0.01(+0.16%) |
Nov 27, 2015 | 4.192 | 4.285 | 4.187 | 4.187 | 11,259 | -0.04(-0.94%) |
Nov 25, 2015 | 4.192 | 4.227 | 4.227 | 4.227 | 19,637 | +0.00(+0.02%) |
Nov 24, 2015 | 4.404 | 4.404 | 4.206 | 4.226 | 8,754 | -0.11(-2.51%) |
Nov 23, 2015 | 4.473 | 4.473 | 4.251 | 4.335 | 22,218 | -0.16(-3.58%) |
Nov 20, 2015 | 4.661 | 4.666 | 4.414 | 4.496 | 22,008 | -0.27(-5.65%) |
Nov 19, 2015 | 4.295 | 4.819 | 4.275 | 4.765 | 58,593 | +0.49(+11.44%) |
Nov 18, 2015 | 4.290 | 4.305 | 4.226 | 4.275 | 6,996 | +0.02(+0.58%) |
Nov 17, 2015 | 4.290 | 4.290 | 4.251 | 4.251 | 1,928 | -0.02(-0.46%) |
Nov 16, 2015 | 4.275 | 4.300 | 4.249 | 4.271 | 7,617 | +0.05(+1.17%) |
Nov 13, 2015 | 4.241 | 4.305 | 4.206 | 4.221 | 9,697 | -0.05(-1.27%) |
Nov 12, 2015 | 4.196 | 4.300 | 4.196 | 4.275 | 7,684 | -0.01(-0.27%) |
Nov 11, 2015 | 4.305 | 4.305 | 4.246 | 4.287 | 20,112 | -0.02(-0.42%) |
Nov 10, 2015 | 4.379 | 4.379 | 4.305 | 4.305 | 6,630 | +0.07(+1.75%) |
Nov 09, 2015 | 4.493 | 4.493 | 4.043 | 4.231 | 37,040 | -0.24(-5.31%) |
Nov 06, 2015 | 5.007 | 5.007 | 4.335 | 4.468 | 15,855 | -0.57(-11.37%) |
Nov 05, 2015 | 5.185 | 5.185 | 4.755 | 5.042 | 9,707 | -0.06(-1.16%) |
Nov 04, 2015 | 5.071 | 5.303 | 5.071 | 5.101 | 5,488 | +0.10(+1.98%) |
Nov 03, 2015 | 4.893 | 5.042 | 4.893 | 5.002 | 5,397 | +0.03(+0.70%) |
Nov 02, 2015 | 5.026 | 5.026 | 4.948 | 4.967 | 5,393 | -0.07(-1.37%) |
Oct 30, 2015 | 4.700 | 5.140 | 4.656 | 5.037 | 16,177 | +0.36(+7.60%) |
Oct 29, 2015 | 4.657 | 4.681 | 4.537 | 4.681 | 6,284 | +0.12(+2.71%) |
Oct 28, 2015 | 4.597 | 4.705 | 4.557 | 4.557 | 33,546 | -0.10(-2.16%) |
Oct 27, 2015 | 4.805 | 4.957 | 4.658 | 4.658 | 20,170 | -0.22(-4.52%) |
Oct 26, 2015 | 4.972 | 5.094 | 4.805 | 4.879 | 29,377 | -0.09(-1.87%) |
Oct 23, 2015 | 4.928 | 5.001 | 4.923 | 4.972 | 7,968 | +0.05(+1.00%) |
Oct 22, 2015 | 4.955 | 5.011 | 4.923 | 4.923 | 4,729 | +0.00(+0.10%) |
Oct 21, 2015 | 5.075 | 5.251 | 4.918 | 4.918 | 8,535 | +0.00(+0.10%) |
Oct 20, 2015 | 4.879 | 5.124 | 4.879 | 4.913 | 39,050 | +0.00(+0.10%) |
Oct 19, 2015 | 4.856 | 5.080 | 4.781 | 4.908 | 14,878 | +0.12(+2.46%) |
Oct 16, 2015 | 4.859 | 5.075 | 4.787 | 4.790 | 28,283 | -0.10(-2.01%) |
Oct 15, 2015 | 5.031 | 5.148 | 4.854 | 4.888 | 17,904 | -0.17(-3.39%) |
Oct 14, 2015 | 5.089 | 5.148 | 5.060 | 5.060 | 1,515 | -0.09(-1.71%) |
Oct 13, 2015 | 5.148 | 5.148 | 5.081 | 5.148 | 13,807 | -0.20(-3.67%) |
Oct 12, 2015 | 5.237 | 5.374 | 5.060 | 5.344 | 5,017 | +0.15(+2.98%) |
Oct 09, 2015 | 5.227 | 5.232 | 4.923 | 5.190 | 3,018 | -0.03(-0.61%) |
Oct 08, 2015 | 5.050 | 5.222 | 5.036 | 5.222 | 5,898 | -0.01(-0.10%) |
Oct 07, 2015 | 5.232 | 5.369 | 5.158 | 5.227 | 7,507 | +0.13(+2.60%) |
Oct 06, 2015 | 4.830 | 5.224 | 4.795 | 5.094 | 108,813 | +0.14(+2.77%) |
Oct 05, 2015 | 4.673 | 5.075 | 4.673 | 4.957 | 19,489 | +0.26(+5.53%) |
Oct 02, 2015 | 4.653 | 4.702 | 4.575 | 4.697 | 23,281 | -0.10(-2.04%) |
Oct 01, 2015 | 4.835 | 4.898 | 4.785 | 4.795 | 14,170 | -0.04(-0.81%) |
Sep 30, 2015 | 5.393 | 5.393 | 4.834 | 4.835 | 17,653 | -0.57(-10.53%) |
Sep 29, 2015 | 5.761 | 5.761 | 5.403 | 5.403 | 20,309 | -0.19(-3.33%) |
Sep 28, 2015 | 5.594 | 5.781 | 5.590 | 5.590 | 3,656 | -0.13(-2.25%) |
Sep 25, 2015 | 5.801 | 5.874 | 5.606 | 5.718 | 11,137 | +0.11(+1.91%) |
Sep 24, 2015 | 5.801 | 6.089 | 5.477 | 5.611 | 154,050 | -0.03(-0.46%) |
Sep 23, 2015 | 5.635 | 5.672 | 5.635 | 5.637 | 3,729 | -0.02(-0.32%) |
Sep 22, 2015 | 5.703 | 5.840 | 5.435 | 5.655 | 96,448 | -0.05(-0.85%) |
Sep 21, 2015 | 5.699 | 5.703 | 5.552 | 5.703 | 3,271 | -0.00(-0.09%) |
Sep 18, 2015 | 5.850 | 5.937 | 5.509 | 5.708 | 24,988 | -0.14(-2.42%) |
Sep 17, 2015 | 5.806 | 5.850 | 5.513 | 5.850 | 48,298 | +0.11(+1.87%) |
Sep 16, 2015 | 5.728 | 5.794 | 5.728 | 5.742 | 6,441 | -0.11(-1.92%) |
Sep 14, 2015 | 5.762 | 5.952 | 5.762 | 5.855 | 192 | -0.03(-0.48%) |
Sep 11, 2015 | 5.913 | 5.913 | 5.883 | 5.883 | 1,007 | -0.03(-0.51%) |
Sep 10, 2015 | 5.984 | 6.093 | 5.879 | 5.913 | 3,653 | +0.03(+0.58%) |
Sep 09, 2015 | 5.806 | 5.928 | 5.806 | 5.879 | 7,661 | -0.15(-2.55%) |
Sep 08, 2015 | 6.123 | 6.186 | 5.947 | 6.032 | 37,044 | -0.21(-3.32%) |
Sep 04, 2015 | 6.025 | 6.240 | 6.240 | 6.240 | 5,333 | -0.00(-0.08%) |
Sep 03, 2015 | 5.923 | 6.249 | 5.850 | 6.245 | 10,000 | +0.40(+6.84%) |
Sep 02, 2015 | 5.850 | 5.981 | 5.728 | 5.845 | 42,431 | -0.03(-0.50%) |
Sep 01, 2015 | 5.699 | 6.001 | 5.699 | 5.874 | 28,961 | +0.03(+0.50%) |
Aug 31, 2015 | 5.699 | 6.088 | 5.635 | 5.845 | 16,714 | +0.01(+0.15%) |
Aug 28, 2015 | 5.660 | 6.045 | 5.557 | 5.836 | 46,687 | +0.30(+5.38%) |
Aug 27, 2015 | 5.114 | 5.630 | 4.831 | 5.538 | 63,577 | +0.33(+6.24%) |
Aug 26, 2015 | 5.067 | 5.213 | 4.796 | 5.213 | 49,623 | +0.32(+6.54%) |
Aug 25, 2015 | 4.364 | 4.897 | 4.364 | 4.893 | 44,760 | +0.70(+16.65%) |
Aug 24, 2015 | 4.354 | 4.408 | 3.588 | 4.194 | 26,736 | -0.44(-9.42%) |
Aug 21, 2015 | 4.558 | 4.631 | 4.461 | 4.631 | 33,339 | -0.24(-4.98%) |
Aug 20, 2015 | 5.183 | 5.183 | 4.854 | 4.873 | 27,736 | -0.15(-2.90%) |
Aug 19, 2015 | 5.368 | 5.368 | 4.946 | 5.019 | 70,014 | -0.42(-7.75%) |
Aug 18, 2015 | 5.678 | 5.679 | 5.382 | 5.440 | 13,048 | -0.24(-4.18%) |
Aug 17, 2015 | 5.760 | 5.848 | 5.678 | 5.678 | 25,123 | -0.16(-2.66%) |
Aug 14, 2015 | 5.823 | 5.833 | 5.823 | 5.833 | 1,672 | -0.07(-1.15%) |
Aug 13, 2015 | 5.819 | 5.945 | 5.819 | 5.901 | 11,402 | +0.05(+0.91%) |
Aug 12, 2015 | 5.775 | 5.862 | 5.760 | 5.848 | 13,062 | -0.01(-0.17%) |
Aug 11, 2015 | 5.731 | 5.857 | 5.731 | 5.857 | 17,076 | +0.10(+1.68%) |
Aug 10, 2015 | 5.814 | 5.819 | 5.761 | 5.761 | 12,015 | -0.01(-0.17%) |
Aug 07, 2015 | 5.785 | 5.785 | 5.723 | 5.770 | 6,981 | +0.01(+0.17%) |
Aug 06, 2015 | 5.751 | 5.828 | 5.727 | 5.760 | 16,397 | -0.08(-1.33%) |
Aug 05, 2015 | 5.828 | 5.954 | 5.828 | 5.838 | 7,931 | -0.03(-0.58%) |
Aug 04, 2015 | 6.017 | 6.017 | 5.872 | 5.872 | 16,979 | -0.11(-1.78%) |
Aug 03, 2015 | 5.998 | 6.037 | 5.979 | 5.979 | 6,768 | -0.05(-0.88%) |
Jul 31, 2015 | 6.032 | 6.080 | 6.032 | 6.032 | 28,895 | -0.02(-0.32%) |
Jul 30, 2015 | 6.056 | 6.134 | 6.013 | 6.051 | 15,110 | +0.08(+1.38%) |
Jul 29, 2015 | 5.906 | 6.090 | 5.906 | 5.969 | 8,045 | -0.15(-2.52%) |
Jul 28, 2015 | 5.873 | 6.147 | 5.873 | 6.123 | 16,671 | +0.26(+4.39%) |
Jul 27, 2015 | 5.820 | 6.008 | 5.820 | 5.865 | 15,819 | +0.03(+0.54%) |
Jul 24, 2015 | 5.911 | 5.911 | 5.808 | 5.834 | 9,402 | -0.17(-2.81%) |
Jul 23, 2015 | 5.974 | 6.128 | 5.844 | 6.003 | 29,364 | +0.16(+2.81%) |
Jul 22, 2015 | 5.800 | 6.109 | 5.800 | 5.839 | 47,984 | +0.02(+0.41%) |
Jul 21, 2015 | 6.042 | 6.056 | 5.810 | 5.815 | 50,599 | -0.23(-3.83%) |
Jul 20, 2015 | 6.071 | 6.172 | 6.046 | 6.046 | 7,141 | -0.09(-1.42%) |
Jul 17, 2015 | 6.037 | 6.172 | 6.037 | 6.133 | 24,090 | +0.03(+0.55%) |
Jul 16, 2015 | 5.984 | 6.167 | 5.984 | 6.100 | 30,301 | +0.11(+1.85%) |
Jul 15, 2015 | 6.210 | 6.210 | 5.984 | 5.989 | 29,198 | -0.13(-2.13%) |
Jul 14, 2015 | 6.124 | 6.268 | 5.984 | 6.119 | 18,356 | -0.06(-0.94%) |
Jul 13, 2015 | 6.196 | 6.259 | 6.085 | 6.177 | 19,473 | -0.06(-1.01%) |
Jul 10, 2015 | 6.321 | 6.321 | 6.235 | 6.239 | 11,905 | -0.03(-0.46%) |
Jul 09, 2015 | 6.191 | 6.321 | 6.191 | 6.268 | 21,379 | +0.13(+2.12%) |
Jul 08, 2015 | 6.273 | 6.273 | 5.989 | 6.138 | 18,397 | +0.00(+0.00%) |
Jul 07, 2015 | 6.104 | 6.210 | 6.037 | 6.138 | 43,174 | -0.13(-2.11%) |
Jul 06, 2015 | 6.553 | 6.563 | 6.238 | 6.270 | 33,871 | -0.42(-6.25%) |
Jul 02, 2015 | 6.645 | 6.688 | 6.688 | 6.688 | 14,298 | -0.06(-0.86%) |
Jul 01, 2015 | 6.756 | 6.859 | 6.635 | 6.746 | 14,414 | -0.01(-0.14%) |
Jun 30, 2015 | 7.065 | 7.065 | 6.635 | 6.756 | 41,947 | +0.03(+0.43%) |
Jun 29, 2015 | 7.084 | 7.142 | 6.727 | 6.727 | 41,307 | -0.50(-6.88%) |
Jun 26, 2015 | 7.451 | 7.451 | 7.219 | 7.224 | 19,898 | -0.06(-0.81%) |
Jun 25, 2015 | 7.331 | 7.336 | 7.220 | 7.283 | 9,992 | -0.04(-0.59%) |
Jun 24, 2015 | 7.292 | 7.336 | 7.240 | 7.326 | 10,373 | +0.09(+1.21%) |
Jun 23, 2015 | 7.081 | 7.316 | 7.081 | 7.239 | 23,086 | +0.16(+2.22%) |
Jun 22, 2015 | 7.503 | 7.503 | 6.966 | 7.081 | 68,890 | -0.58(-7.58%) |
Jun 19, 2015 | 8.204 | 8.204 | 7.436 | 7.662 | 29,170 | -0.63(-7.55%) |
Jun 18, 2015 | 8.295 | 8.333 | 8.180 | 8.287 | 7,582 | -0.08(-0.96%) |
Jun 17, 2015 | 8.324 | 8.367 | 8.261 | 8.367 | 16,979 | +0.16(+1.99%) |
Jun 16, 2015 | 8.261 | 8.353 | 8.127 | 8.204 | 18,052 | -0.11(-1.33%) |
Jun 15, 2015 | 8.416 | 8.458 | 8.180 | 8.314 | 14,759 | -0.20(-2.37%) |
Jun 12, 2015 | 8.607 | 8.636 | 8.410 | 8.516 | 25,066 | -0.11(-1.28%) |
Jun 11, 2015 | 8.751 | 8.751 | 8.626 | 8.626 | 7,034 | -0.12(-1.43%) |
Jun 10, 2015 | 8.780 | 8.822 | 8.751 | 8.751 | 9,644 | -0.03(-0.38%) |
Jun 09, 2015 | 8.751 | 8.818 | 8.751 | 8.784 | 3,895 | -0.03(-0.38%) |
Jun 08, 2015 | 8.818 | 8.828 | 8.818 | 8.818 | 26,011 | -0.00(-0.03%) |
Jun 05, 2015 | 8.770 | 8.828 | 8.751 | 8.821 | 5,323 | -0.03(-0.35%) |
Jun 04, 2015 | 8.780 | 8.900 | 8.780 | 8.852 | 10,463 | +0.07(+0.82%) |
Jun 03, 2015 | 8.756 | 8.905 | 8.756 | 8.780 | 5,855 | -0.10(-1.08%) |
Jun 02, 2015 | 8.871 | 8.909 | 8.780 | 8.876 | 4,350 | +0.01(+0.11%) |
Jun 01, 2015 | 8.924 | 8.924 | 8.751 | 8.866 | 7,362 | -0.10(-1.12%) |
May 29, 2015 | 8.928 | 9.039 | 8.928 | 8.966 | 11,639 | -0.13(-1.38%) |
May 28, 2015 | 8.976 | 9.091 | 8.852 | 9.091 | 2,328 | -0.02(-0.23%) |
May 27, 2015 | 9.160 | 9.160 | 9.055 | 9.112 | 11,883 | +0.02(+0.21%) |
May 26, 2015 | 8.945 | 9.093 | 8.753 | 9.093 | 10,948 | +0.06(+0.69%) |
May 22, 2015 | 9.007 | 9.031 | 9.031 | 9.031 | 7,735 | +0.37(+4.31%) |
May 21, 2015 | 8.921 | 8.921 | 8.581 | 8.658 | 29,611 | -0.31(-3.47%) |
May 20, 2015 | 9.093 | 9.184 | 8.897 | 8.969 | 9,409 | -0.22(-2.34%) |
May 19, 2015 | 9.016 | 9.227 | 9.016 | 9.184 | 6,953 | +0.13(+1.43%) |
May 18, 2015 | 9.098 | 9.205 | 9.004 | 9.055 | 7,689 | -0.18(-1.92%) |
May 15, 2015 | 8.897 | 9.232 | 8.897 | 9.232 | 4,198 | +0.31(+3.49%) |
May 14, 2015 | 9.327 | 9.327 | 8.921 | 8.921 | 6,660 | -0.33(-3.52%) |
May 13, 2015 | 9.026 | 9.299 | 9.026 | 9.246 | 9,159 | +0.21(+2.36%) |
May 12, 2015 | 8.863 | 9.033 | 8.863 | 9.033 | 3,190 | +0.06(+0.72%) |
May 11, 2015 | 9.150 | 9.184 | 8.887 | 8.969 | 4,622 | -0.18(-1.99%) |
May 08, 2015 | 9.371 | 9.423 | 8.739 | 9.150 | 24,086 | -0.23(-2.50%) |
May 07, 2015 | 9.542 | 9.542 | 9.366 | 9.385 | 5,832 | -0.00(-0.05%) |
May 06, 2015 | 9.566 | 9.566 | 9.389 | 9.389 | 5,517 | -0.11(-1.12%) |
May 05, 2015 | 9.351 | 9.614 | 9.343 | 9.496 | 8,780 | +0.15(+1.60%) |
May 04, 2015 | 9.571 | 9.834 | 9.289 | 9.346 | 13,279 | -0.24(-2.54%) |
May 01, 2015 | 10.04 | 10.33 | 9.590 | 9.590 | 12,449 | -0.33(-3.37%) |
Apr 30, 2015 | 10.37 | 10.37 | 9.566 | 9.925 | 20,653 | -0.29(-2.86%) |
Apr 29, 2015 | 10.21 | 10.39 | 10.20 | 10.22 | 10,829 | -0.01(-0.09%) |
Apr 28, 2015 | 10.26 | 10.33 | 10.22 | 10.23 | 4,335 | +0.01(+0.13%) |
Apr 27, 2015 | 10.44 | 10.44 | 10.18 | 10.21 | 7,952 | -0.26(-2.46%) |
Apr 24, 2015 | 10.46 | 10.47 | 10.14 | 10.47 | 5,130 | +0.22(+2.19%) |
Apr 23, 2015 | 10.18 | 10.46 | 10.14 | 10.25 | 8,216 | +0.08(+0.77%) |
Apr 22, 2015 | 10.28 | 10.28 | 10.14 | 10.17 | 11,060 | +0.03(+0.26%) |
Apr 21, 2015 | 10.23 | 10.30 | 10.14 | 10.14 | 7,988 | -0.09(-0.88%) |
Apr 20, 2015 | 10.25 | 10.48 | 10.23 | 10.23 | 9,582 | -0.02(-0.19%) |
Apr 17, 2015 | 10.15 | 10.45 | 10.02 | 10.25 | 8,657 | +0.00(+0.00%) |
Apr 16, 2015 | 10.20 | 10.47 | 10.14 | 10.25 | 8,315 | -0.07(-0.72%) |
Apr 15, 2015 | 10.49 | 10.49 | 10.28 | 10.33 | 21,135 | -0.14(-1.33%) |
Apr 14, 2015 | 10.51 | 10.51 | 10.28 | 10.47 | 8,884 | -0.05(-0.45%) |
Apr 13, 2015 | 10.71 | 10.72 | 10.51 | 10.51 | 13,181 | -0.12(-1.12%) |
Apr 10, 2015 | 10.30 | 10.76 | 10.30 | 10.63 | 7,505 | +0.50(+4.99%) |
Apr 09, 2015 | 10.43 | 10.48 | 10.12 | 10.13 | 10,233 | -0.32(-3.10%) |
Apr 08, 2015 | 10.07 | 10.48 | 10.07 | 10.45 | 7,971 | +0.28(+2.72%) |
Apr 07, 2015 | 9.994 | 10.27 | 9.894 | 10.18 | 7,371 | +0.14(+1.43%) |
Apr 06, 2015 | 9.899 | 10.12 | 9.851 | 10.03 | 10,266 | +0.25(+2.58%) |
Apr 02, 2015 | 9.784 | 9.779 | 9.779 | 9.779 | 5,455 | +0.20(+2.14%) |
Apr 01, 2015 | 9.818 | 10.01 | 9.560 | 9.575 | 9,874 | -0.45(-4.47%) |
Mar 31, 2015 | 10.72 | 10.72 | 9.989 | 10.02 | 17,447 | -0.53(-5.06%) |
Mar 30, 2015 | 11.01 | 11.01 | 10.48 | 10.56 | 21,501 | +0.27(+2.59%) |
Mar 27, 2015 | 10.13 | 10.47 | 9.965 | 10.29 | 14,020 | +0.60(+6.22%) |
Mar 26, 2015 | 9.810 | 9.877 | 9.527 | 9.687 | 9,575 | -0.04(-0.44%) |
Mar 25, 2015 | 9.532 | 9.754 | 9.497 | 9.730 | 4,359 | +0.20(+2.13%) |
Mar 24, 2015 | 9.634 | 9.645 | 9.328 | 9.527 | 13,841 | -0.00(-0.05%) |
Mar 23, 2015 | 9.257 | 9.588 | 8.997 | 9.531 | 13,005 | +0.44(+4.84%) |
Mar 20, 2015 | 8.699 | 9.101 | 8.699 | 9.092 | 21,385 | +0.53(+6.21%) |
Mar 19, 2015 | 8.477 | 8.624 | 8.463 | 8.560 | 56,062 | +0.04(+0.47%) |
Mar 18, 2015 | 9.281 | 9.338 | 8.236 | 8.520 | 87,994 | -0.93(-9.81%) |
Mar 17, 2015 | 9.971 | 10.06 | 9.343 | 9.446 | 33,957 | -0.54(-5.40%) |
Mar 16, 2015 | 10.76 | 10.76 | 9.985 | 9.985 | 29,300 | -0.77(-7.16%) |
Mar 13, 2015 | 11.06 | 11.06 | 10.76 | 10.76 | 20,901 | -0.18(-1.64%) |
Mar 12, 2015 | 11.27 | 11.27 | 10.87 | 10.94 | 18,329 | -0.29(-2.61%) |
Mar 11, 2015 | 11.55 | 11.60 | 11.22 | 11.23 | 4,665 | -0.32(-2.74%) |
Mar 10, 2015 | 11.57 | 11.60 | 11.55 | 11.55 | 12,625 | -0.06(-0.49%) |
Mar 09, 2015 | 11.55 | 11.61 | 11.55 | 11.60 | 9,784 | +0.02(+0.16%) |
Mar 06, 2015 | 11.77 | 11.81 | 11.55 | 11.58 | 16,662 | +0.02(+0.21%) |
Mar 05, 2015 | 11.56 | 11.78 | 11.55 | 11.56 | 16,444 | +0.01(+0.05%) |
Mar 04, 2015 | 11.98 | 11.77 | 11.55 | 11.55 | 17,575 | -0.22(-1.84%) |
Mar 03, 2015 | 11.88 | 11.93 | 11.60 | 11.77 | 24,252 | -0.02(-0.14%) |
Mar 02, 2015 | 11.84 | 11.89 | 11.78 | 11.79 | 11,589 | -0.01(-0.10%) |
Feb 27, 2015 | 11.69 | 12.01 | 11.69 | 11.80 | 16,706 | -0.08(-0.71%) |
Feb 26, 2015 | 11.89 | 12.01 | 11.67 | 11.88 | 18,653 | -0.25(-2.06%) |
Feb 25, 2015 | 12.16 | 12.16 | 11.93 | 12.13 | 10,759 | -0.01(-0.08%) |
Feb 24, 2015 | 11.90 | 12.19 | 11.90 | 12.14 | 7,951 | +0.42(+3.58%) |
Feb 23, 2015 | 12.21 | 12.21 | 11.56 | 11.72 | 16,935 | -0.48(-3.94%) |
Feb 20, 2015 | 12.30 | 12.32 | 12.20 | 12.20 | 24,954 | -0.05(-0.42%) |
Feb 19, 2015 | 11.85 | 12.41 | 11.79 | 12.26 | 15,982 | +0.12(+1.01%) |
Feb 18, 2015 | 11.71 | 12.41 | 11.71 | 12.13 | 32,828 | +0.37(+3.13%) |
Feb 17, 2015 | 11.34 | 11.84 | 11.34 | 11.77 | 17,251 | +0.45(+3.96%) |
Feb 13, 2015 | 11.57 | 11.32 | 11.32 | 11.32 | 16,547 | -0.31(-2.64%) |
Feb 12, 2015 | 11.60 | 11.74 | 11.60 | 11.62 | 10,443 | +0.10(+0.90%) |
Feb 11, 2015 | 11.13 | 11.53 | 11.11 | 11.52 | 13,681 | +0.32(+2.86%) |
Feb 10, 2015 | 11.09 | 11.38 | 11.09 | 11.20 | 10,560 | +0.10(+0.89%) |
Feb 09, 2015 | 11.28 | 11.32 | 10.84 | 11.10 | 8,415 | +0.00(+0.04%) |
Feb 06, 2015 | 11.60 | 11.60 | 11.09 | 11.10 | 9,223 | -0.13(-1.18%) |
Feb 05, 2015 | 11.59 | 11.59 | 11.22 | 11.23 | 4,425 | +0.03(+0.29%) |
Feb 04, 2015 | 11.80 | 11.80 | 11.19 | 11.20 | 17,508 | -0.38(-3.30%) |
Feb 03, 2015 | 11.31 | 11.72 | 11.31 | 11.58 | 12,403 | +0.46(+4.11%) |
Feb 02, 2015 | 10.92 | 11.44 | 10.92 | 11.12 | 12,039 | +0.17(+1.55%) |
Jan 30, 2015 | 11.97 | 11.97 | 10.95 | 10.95 | 11,082 | -0.90(-7.60%) |
Jan 29, 2015 | 11.97 | 11.97 | 11.62 | 11.85 | 4,607 | +0.00(+0.01%) |
Jan 28, 2015 | 11.71 | 11.85 | 11.33 | 11.85 | 5,927 | +0.50(+4.42%) |
Jan 27, 2015 | 10.98 | 11.42 | 10.98 | 11.35 | 12,082 | +0.27(+2.41%) |
Jan 26, 2015 | 10.90 | 11.41 | 10.90 | 11.08 | 15,793 | +0.14(+1.24%) |
Jan 23, 2015 | 11.66 | 11.72 | 10.95 | 10.95 | 9,990 | -0.30(-2.63%) |
Jan 22, 2015 | 11.47 | 11.47 | 11.24 | 11.24 | 8,527 | +0.00(+0.00%) |
Jan 21, 2015 | 10.82 | 11.43 | 10.82 | 11.24 | 20,314 | +0.41(+3.76%) |
Jan 20, 2015 | 10.99 | 11.19 | 10.34 | 10.83 | 21,351 | -0.18(-1.66%) |
Jan 16, 2015 | 10.96 | 11.28 | 10.88 | 11.02 | 9,561 | +0.10(+0.94%) |
Jan 15, 2015 | 10.97 | 11.32 | 10.83 | 10.91 | 12,426 | -0.15(-1.40%) |
Jan 14, 2015 | 11.25 | 11.25 | 10.77 | 11.07 | 12,984 | -0.07(-0.58%) |
Jan 13, 2015 | 11.27 | 11.31 | 10.77 | 11.13 | 27,624 | -0.20(-1.78%) |
Jan 12, 2015 | 11.41 | 11.47 | 11.21 | 11.33 | 10,035 | +0.06(+0.54%) |
Jan 09, 2015 | 11.52 | 11.70 | 11.27 | 11.27 | 10,184 | -0.23(-2.03%) |
Jan 08, 2015 | 11.01 | 11.51 | 11.01 | 11.51 | 9,595 | +0.36(+3.23%) |
Jan 07, 2015 | 11.71 | 11.71 | 10.94 | 11.15 | 19,946 | -0.14(-1.24%) |
Jan 06, 2015 | 11.86 | 11.86 | 10.85 | 11.29 | 18,554 | -0.58(-4.86%) |
Jan 05, 2015 | 12.05 | 12.18 | 11.71 | 11.86 | 19,848 | -0.12(-0.98%) |
Jan 02, 2015 | 12.02 | 12.19 | 11.97 | 11.98 | 19,244 | -0.04(-0.31%) |
Dec 31, 2014 | 12.05 | 12.02 | 12.02 | 12.02 | 15,586 | -0.22(-1.78%) |
Dec 30, 2014 | 12.31 | 12.33 | 12.03 | 12.24 | 10,058 | +0.12(+1.02%) |
Dec 29, 2014 | 12.31 | 12.41 | 12.11 | 12.11 | 21,347 | -0.23(-1.83%) |
Dec 26, 2014 | 12.51 | 12.51 | 12.10 | 12.34 | 18,120 | +0.07(+0.57%) |
Dec 24, 2014 | 12.51 | 12.27 | 12.27 | 12.27 | 17,405 | -0.16(-1.27%) |
Dec 23, 2014 | 12.64 | 12.88 | 12.29 | 12.43 | 49,233 | +0.14(+1.14%) |
Dec 22, 2014 | 12.09 | 12.66 | 11.80 | 12.29 | 33,491 | +0.47(+4.02%) |
Dec 19, 2014 | 12.21 | 12.21 | 11.50 | 11.81 | 23,720 | -0.17(-1.44%) |
Dec 18, 2014 | 12.25 | 12.33 | 11.82 | 11.98 | 30,201 | +0.10(+0.82%) |
Dec 17, 2014 | 10.53 | 12.06 | 10.53 | 11.89 | 56,545 | +1.52(+14.63%) |
Dec 16, 2014 | 10.28 | 10.54 | 9.545 | 10.37 | 55,213 | -0.01(-0.09%) |
Dec 15, 2014 | 10.94 | 11.29 | 10.36 | 10.38 | 34,058 | -0.58(-5.31%) |
Dec 12, 2014 | 11.05 | 11.22 | 10.71 | 10.96 | 17,678 | +0.09(+0.81%) |
Dec 11, 2014 | 10.38 | 11.08 | 10.38 | 10.87 | 65,106 | -0.02(-0.17%) |
Dec 10, 2014 | 11.28 | 11.28 | 10.26 | 10.89 | 68,563 | -0.56(-4.90%) |
Dec 09, 2014 | 11.79 | 11.95 | 11.30 | 11.45 | 22,893 | -0.35(-2.94%) |
Dec 08, 2014 | 12.52 | 12.52 | 11.75 | 11.80 | 30,078 | -0.77(-6.15%) |
Dec 05, 2014 | 12.12 | 12.81 | 12.12 | 12.57 | 23,696 | +0.42(+3.49%) |
Dec 04, 2014 | 11.87 | 12.36 | 11.83 | 12.15 | 42,084 | +0.11(+0.93%) |
Dec 03, 2014 | 12.66 | 12.66 | 11.63 | 12.03 | 107,383 | -0.65(-5.10%) |
Dec 02, 2014 | 13.50 | 13.50 | 12.63 | 12.68 | 26,303 | -0.81(-6.03%) |