Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.411 | 5.411 | 4.849 | 4.850 | 17,598 | -0.57(-10.53%) |
Sep 29, 2015 | 5.780 | 5.780 | 5.420 | 5.420 | 20,245 | -0.19(-3.33%) |
Sep 28, 2015 | 5.612 | 5.799 | 5.607 | 5.607 | 3,645 | -0.13(-2.25%) |
Sep 25, 2015 | 5.819 | 5.893 | 5.624 | 5.736 | 11,101 | +0.11(+1.91%) |
Sep 24, 2015 | 5.819 | 6.108 | 5.494 | 5.629 | 153,563 | -0.03(-0.46%) |
Sep 23, 2015 | 5.653 | 5.690 | 5.653 | 5.654 | 3,717 | -0.02(-0.32%) |
Sep 22, 2015 | 5.721 | 5.858 | 5.453 | 5.673 | 96,144 | -0.05(-0.85%) |
Sep 21, 2015 | 5.717 | 5.721 | 5.570 | 5.721 | 3,261 | -0.00(-0.09%) |
Sep 18, 2015 | 5.868 | 5.956 | 5.526 | 5.726 | 24,909 | -0.14(-2.42%) |
Sep 17, 2015 | 5.824 | 5.868 | 5.531 | 5.868 | 48,145 | +0.11(+1.87%) |
Sep 16, 2015 | 5.746 | 5.812 | 5.746 | 5.761 | 6,421 | -0.11(-1.92%) |
Sep 14, 2015 | 5.780 | 5.971 | 5.780 | 5.873 | 192 | -0.03(-0.48%) |
Sep 11, 2015 | 5.932 | 5.932 | 5.901 | 5.901 | 1,004 | -0.03(-0.51%) |
Sep 10, 2015 | 6.003 | 6.113 | 5.898 | 5.932 | 3,642 | +0.03(+0.58%) |
Sep 09, 2015 | 5.824 | 5.946 | 5.824 | 5.898 | 7,637 | -0.15(-2.55%) |
Sep 08, 2015 | 6.142 | 6.206 | 5.966 | 6.052 | 36,927 | -0.21(-3.32%) |
Sep 04, 2015 | 6.044 | 6.259 | 6.259 | 6.259 | 5,316 | -0.00(-0.08%) |
Sep 03, 2015 | 5.942 | 6.269 | 5.868 | 6.264 | 9,969 | +0.40(+6.84%) |
Sep 02, 2015 | 5.868 | 6.000 | 5.746 | 5.863 | 42,297 | -0.03(-0.50%) |
Sep 01, 2015 | 5.717 | 6.020 | 5.717 | 5.893 | 28,870 | +0.03(+0.50%) |
Aug 31, 2015 | 5.717 | 6.107 | 5.653 | 5.863 | 16,662 | +0.01(+0.15%) |
Aug 28, 2015 | 5.677 | 6.064 | 5.575 | 5.854 | 46,540 | +0.30(+5.38%) |
Aug 27, 2015 | 5.130 | 5.648 | 4.846 | 5.555 | 63,376 | +0.33(+6.24%) |
Aug 26, 2015 | 5.083 | 5.229 | 4.811 | 5.229 | 49,468 | +0.32(+6.54%) |
Aug 25, 2015 | 4.378 | 4.913 | 4.378 | 4.908 | 44,620 | +0.70(+16.65%) |
Aug 24, 2015 | 4.368 | 4.421 | 3.599 | 4.207 | 26,652 | -0.44(-9.42%) |
Aug 21, 2015 | 4.572 | 4.645 | 4.475 | 4.645 | 33,235 | -0.24(-4.98%) |
Aug 20, 2015 | 5.200 | 5.200 | 4.869 | 4.888 | 27,649 | -0.15(-2.90%) |
Aug 19, 2015 | 5.385 | 5.385 | 4.961 | 5.034 | 69,794 | -0.42(-7.75%) |
Aug 18, 2015 | 5.696 | 5.696 | 5.399 | 5.458 | 13,007 | -0.24(-4.18%) |
Aug 17, 2015 | 5.779 | 5.866 | 5.696 | 5.696 | 25,044 | -0.16(-2.66%) |
Aug 14, 2015 | 5.842 | 5.852 | 5.842 | 5.852 | 1,667 | -0.07(-1.15%) |
Aug 13, 2015 | 5.837 | 5.963 | 5.837 | 5.920 | 11,366 | +0.05(+0.91%) |
Aug 12, 2015 | 5.793 | 5.881 | 5.779 | 5.866 | 13,021 | -0.01(-0.17%) |
Aug 11, 2015 | 5.749 | 5.876 | 5.749 | 5.876 | 17,022 | +0.10(+1.68%) |
Aug 10, 2015 | 5.832 | 5.837 | 5.779 | 5.779 | 11,977 | -0.01(-0.17%) |
Aug 07, 2015 | 5.803 | 5.803 | 5.741 | 5.788 | 6,959 | +0.01(+0.17%) |
Aug 06, 2015 | 5.769 | 5.847 | 5.745 | 5.779 | 16,346 | -0.08(-1.33%) |
Aug 05, 2015 | 5.847 | 5.973 | 5.847 | 5.856 | 7,906 | -0.03(-0.58%) |
Aug 04, 2015 | 6.036 | 6.036 | 5.890 | 5.890 | 16,925 | -0.11(-1.78%) |
Aug 03, 2015 | 6.017 | 6.056 | 5.997 | 5.997 | 6,747 | -0.05(-0.88%) |
Jul 31, 2015 | 6.051 | 6.100 | 6.051 | 6.051 | 28,804 | -0.02(-0.32%) |
Jul 30, 2015 | 6.075 | 6.153 | 6.032 | 6.070 | 15,063 | +0.08(+1.38%) |
Jul 29, 2015 | 5.925 | 6.109 | 5.925 | 5.988 | 8,019 | -0.15(-2.51%) |
Jul 28, 2015 | 5.891 | 6.166 | 5.891 | 6.142 | 16,619 | +0.26(+4.39%) |
Jul 27, 2015 | 5.838 | 6.026 | 5.838 | 5.884 | 15,770 | +0.03(+0.54%) |
Jul 24, 2015 | 5.930 | 5.930 | 5.826 | 5.852 | 9,372 | -0.17(-2.81%) |
Jul 23, 2015 | 5.993 | 6.148 | 5.862 | 6.022 | 29,273 | +0.16(+2.81%) |
Jul 22, 2015 | 5.818 | 6.128 | 5.818 | 5.857 | 47,835 | +0.02(+0.42%) |
Jul 21, 2015 | 6.060 | 6.074 | 5.828 | 5.833 | 50,442 | -0.23(-3.83%) |
Jul 20, 2015 | 6.089 | 6.191 | 6.065 | 6.065 | 7,118 | -0.09(-1.42%) |
Jul 17, 2015 | 6.056 | 6.191 | 6.056 | 6.152 | 24,015 | +0.03(+0.55%) |
Jul 16, 2015 | 6.002 | 6.186 | 6.002 | 6.118 | 30,207 | +0.11(+1.85%) |
Jul 15, 2015 | 6.230 | 6.230 | 6.003 | 6.007 | 29,108 | -0.13(-2.13%) |
Jul 14, 2015 | 6.143 | 6.288 | 6.002 | 6.138 | 18,299 | -0.06(-0.94%) |
Jul 13, 2015 | 6.215 | 6.278 | 6.103 | 6.196 | 19,412 | -0.06(-1.01%) |
Jul 10, 2015 | 6.341 | 6.341 | 6.254 | 6.259 | 11,868 | -0.03(-0.46%) |
Jul 09, 2015 | 6.210 | 6.341 | 6.210 | 6.288 | 21,313 | +0.13(+2.12%) |
Jul 08, 2015 | 6.293 | 6.293 | 6.007 | 6.157 | 18,340 | +0.00(+0.00%) |
Jul 07, 2015 | 6.123 | 6.230 | 6.056 | 6.157 | 43,040 | -0.13(-2.11%) |
Jul 06, 2015 | 6.574 | 6.583 | 6.257 | 6.290 | 33,766 | -0.42(-6.25%) |
Jul 02, 2015 | 6.665 | 6.709 | 6.709 | 6.709 | 14,254 | -0.06(-0.86%) |
Jul 01, 2015 | 6.777 | 6.880 | 6.656 | 6.767 | 14,370 | -0.01(-0.14%) |
Jun 30, 2015 | 7.087 | 7.087 | 6.656 | 6.777 | 41,817 | +0.03(+0.43%) |
Jun 29, 2015 | 7.106 | 7.164 | 6.748 | 6.748 | 41,179 | -0.50(-6.88%) |
Jun 26, 2015 | 7.474 | 7.474 | 7.242 | 7.246 | 19,836 | -0.06(-0.81%) |
Jun 25, 2015 | 7.353 | 7.358 | 7.243 | 7.305 | 9,961 | -0.04(-0.59%) |
Jun 24, 2015 | 7.315 | 7.358 | 7.262 | 7.349 | 10,341 | +0.09(+1.21%) |
Jun 23, 2015 | 7.103 | 7.339 | 7.103 | 7.261 | 23,015 | +0.16(+2.22%) |
Jun 22, 2015 | 7.527 | 7.527 | 6.988 | 7.103 | 68,678 | -0.58(-7.58%) |
Jun 19, 2015 | 8.229 | 8.229 | 7.459 | 7.685 | 29,080 | -0.63(-7.55%) |
Jun 18, 2015 | 8.321 | 8.359 | 8.205 | 8.313 | 7,559 | -0.08(-0.96%) |
Jun 17, 2015 | 8.350 | 8.393 | 8.287 | 8.393 | 16,926 | +0.16(+1.99%) |
Jun 16, 2015 | 8.287 | 8.378 | 8.152 | 8.229 | 17,997 | -0.11(-1.33%) |
Jun 15, 2015 | 8.442 | 8.485 | 8.205 | 8.340 | 14,713 | -0.20(-2.37%) |
Jun 12, 2015 | 8.634 | 8.662 | 8.436 | 8.542 | 24,989 | -0.11(-1.28%) |
Jun 11, 2015 | 8.778 | 8.778 | 8.653 | 8.653 | 7,013 | -0.13(-1.43%) |
Jun 10, 2015 | 8.807 | 8.850 | 8.778 | 8.778 | 9,614 | -0.03(-0.38%) |
Jun 09, 2015 | 8.778 | 8.845 | 8.778 | 8.812 | 3,883 | -0.03(-0.38%) |
Jun 08, 2015 | 8.845 | 8.855 | 8.845 | 8.845 | 25,930 | -0.00(-0.03%) |
Jun 05, 2015 | 8.797 | 8.855 | 8.778 | 8.848 | 5,307 | -0.03(-0.35%) |
Jun 04, 2015 | 8.807 | 8.927 | 8.807 | 8.879 | 10,431 | +0.07(+0.82%) |
Jun 03, 2015 | 8.783 | 8.932 | 8.783 | 8.807 | 5,836 | -0.10(-1.08%) |
Jun 02, 2015 | 8.898 | 8.937 | 8.807 | 8.903 | 4,336 | +0.01(+0.11%) |
Jun 01, 2015 | 8.951 | 8.951 | 8.778 | 8.893 | 7,339 | -0.10(-1.12%) |
May 29, 2015 | 8.956 | 9.067 | 8.956 | 8.994 | 11,603 | -0.13(-1.38%) |
May 28, 2015 | 9.004 | 9.120 | 8.879 | 9.120 | 2,321 | -0.02(-0.22%) |
May 27, 2015 | 9.188 | 9.188 | 9.083 | 9.140 | 11,846 | +0.02(+0.21%) |
May 26, 2015 | 8.972 | 9.121 | 8.780 | 9.121 | 10,915 | +0.06(+0.69%) |
May 22, 2015 | 9.035 | 9.059 | 9.059 | 9.059 | 7,711 | +0.37(+4.31%) |
May 21, 2015 | 8.948 | 8.948 | 8.608 | 8.684 | 29,520 | -0.31(-3.47%) |
May 20, 2015 | 9.121 | 9.212 | 8.924 | 8.996 | 9,381 | -0.22(-2.34%) |
May 19, 2015 | 9.044 | 9.255 | 9.044 | 9.212 | 6,932 | +0.13(+1.43%) |
May 18, 2015 | 9.126 | 9.234 | 9.032 | 9.083 | 7,665 | -0.18(-1.92%) |
May 15, 2015 | 8.924 | 9.260 | 8.924 | 9.260 | 4,185 | +0.31(+3.49%) |
May 14, 2015 | 9.356 | 9.356 | 8.948 | 8.948 | 6,640 | -0.33(-3.52%) |
May 13, 2015 | 9.054 | 9.327 | 9.054 | 9.275 | 9,130 | +0.21(+2.36%) |
May 12, 2015 | 8.891 | 9.061 | 8.891 | 9.061 | 3,180 | +0.06(+0.72%) |
May 11, 2015 | 9.178 | 9.212 | 8.914 | 8.996 | 4,608 | -0.18(-1.99%) |
May 08, 2015 | 9.400 | 9.452 | 8.766 | 9.178 | 24,012 | -0.24(-2.50%) |
May 07, 2015 | 9.571 | 9.571 | 9.394 | 9.414 | 5,814 | -0.00(-0.05%) |
May 06, 2015 | 9.596 | 9.596 | 9.418 | 9.418 | 5,500 | -0.11(-1.12%) |
May 05, 2015 | 9.380 | 9.644 | 9.371 | 9.525 | 8,753 | +0.15(+1.60%) |
May 04, 2015 | 9.601 | 9.865 | 9.318 | 9.375 | 13,238 | -0.24(-2.54%) |
May 01, 2015 | 10.07 | 10.36 | 9.620 | 9.620 | 12,411 | -0.34(-3.37%) |
Apr 30, 2015 | 10.40 | 10.40 | 9.596 | 9.956 | 20,589 | -0.29(-2.86%) |
Apr 29, 2015 | 10.24 | 10.43 | 10.23 | 10.25 | 10,796 | -0.01(-0.09%) |
Apr 28, 2015 | 10.29 | 10.36 | 10.25 | 10.26 | 4,322 | +0.01(+0.13%) |
Apr 27, 2015 | 10.47 | 10.47 | 10.22 | 10.24 | 7,928 | -0.26(-2.46%) |
Apr 24, 2015 | 10.49 | 10.50 | 10.17 | 10.50 | 5,114 | +0.22(+2.19%) |
Apr 23, 2015 | 10.21 | 10.49 | 10.17 | 10.28 | 8,191 | +0.08(+0.77%) |
Apr 22, 2015 | 10.31 | 10.31 | 10.17 | 10.20 | 11,026 | +0.03(+0.26%) |
Apr 21, 2015 | 10.26 | 10.34 | 10.17 | 10.17 | 7,963 | -0.09(-0.89%) |
Apr 20, 2015 | 10.28 | 10.52 | 10.26 | 10.26 | 9,553 | -0.02(-0.19%) |
Apr 17, 2015 | 10.18 | 10.48 | 10.05 | 10.28 | 8,630 | +0.00(+0.00%) |
Apr 16, 2015 | 10.24 | 10.50 | 10.18 | 10.28 | 8,289 | -0.08(-0.72%) |
Apr 15, 2015 | 10.53 | 10.53 | 10.31 | 10.36 | 21,070 | -0.14(-1.33%) |
Apr 14, 2015 | 10.55 | 10.55 | 10.31 | 10.50 | 8,856 | -0.05(-0.45%) |
Apr 13, 2015 | 10.75 | 10.76 | 10.54 | 10.55 | 13,140 | -0.12(-1.12%) |
Apr 10, 2015 | 10.34 | 10.80 | 10.34 | 10.67 | 7,482 | +0.51(+4.99%) |
Apr 09, 2015 | 10.46 | 10.52 | 10.15 | 10.16 | 10,201 | -0.33(-3.10%) |
Apr 08, 2015 | 10.11 | 10.52 | 10.11 | 10.48 | 7,946 | +0.28(+2.72%) |
Apr 07, 2015 | 10.02 | 10.30 | 9.924 | 10.21 | 7,348 | +0.14(+1.43%) |
Apr 06, 2015 | 9.929 | 10.15 | 9.881 | 10.06 | 10,235 | +0.25(+2.58%) |
Apr 02, 2015 | 9.814 | 9.810 | 9.810 | 9.810 | 5,438 | +0.21(+2.14%) |
Apr 01, 2015 | 9.848 | 10.04 | 9.589 | 9.604 | 9,844 | -0.45(-4.47%) |
Mar 31, 2015 | 10.76 | 10.76 | 10.02 | 10.05 | 17,393 | -0.54(-5.06%) |
Mar 30, 2015 | 11.04 | 11.04 | 10.52 | 10.59 | 21,434 | +0.27(+2.59%) |
Mar 27, 2015 | 10.16 | 10.50 | 9.996 | 10.32 | 13,977 | +0.60(+6.22%) |
Mar 26, 2015 | 9.841 | 9.907 | 9.556 | 9.717 | 9,545 | -0.04(-0.44%) |
Mar 25, 2015 | 9.561 | 9.784 | 9.527 | 9.760 | 4,345 | +0.20(+2.13%) |
Mar 24, 2015 | 9.664 | 9.675 | 9.357 | 9.556 | 13,798 | -0.00(-0.05%) |
Mar 23, 2015 | 9.286 | 9.618 | 9.025 | 9.561 | 12,965 | +0.44(+4.84%) |
Mar 20, 2015 | 8.726 | 9.129 | 8.726 | 9.120 | 21,319 | +0.53(+6.21%) |
Mar 19, 2015 | 8.503 | 8.650 | 8.489 | 8.586 | 55,889 | +0.04(+0.47%) |
Mar 18, 2015 | 9.310 | 9.367 | 8.262 | 8.546 | 87,722 | -0.93(-9.81%) |
Mar 17, 2015 | 10.00 | 10.09 | 9.372 | 9.476 | 33,852 | -0.54(-5.40%) |
Mar 16, 2015 | 10.79 | 10.79 | 10.02 | 10.02 | 29,209 | -0.77(-7.17%) |
Mar 13, 2015 | 11.10 | 11.10 | 10.79 | 10.79 | 20,836 | -0.18(-1.64%) |
Mar 12, 2015 | 11.30 | 11.30 | 10.91 | 10.97 | 18,272 | -0.29(-2.61%) |
Mar 11, 2015 | 11.59 | 11.63 | 11.26 | 11.26 | 4,651 | -0.32(-2.74%) |
Mar 10, 2015 | 11.61 | 11.64 | 11.58 | 11.58 | 12,585 | -0.06(-0.49%) |
Mar 09, 2015 | 11.58 | 11.65 | 11.58 | 11.64 | 9,754 | +0.02(+0.16%) |
Mar 06, 2015 | 11.80 | 11.85 | 11.58 | 11.62 | 16,611 | +0.02(+0.21%) |
Mar 05, 2015 | 11.60 | 11.81 | 11.59 | 11.60 | 16,394 | +0.01(+0.05%) |
Mar 04, 2015 | 12.02 | 11.81 | 11.59 | 11.59 | 17,521 | -0.22(-1.84%) |
Mar 03, 2015 | 11.92 | 11.96 | 11.63 | 11.81 | 24,176 | -0.02(-0.14%) |
Mar 02, 2015 | 11.87 | 11.93 | 11.82 | 11.82 | 11,553 | -0.01(-0.10%) |
Feb 27, 2015 | 11.72 | 12.04 | 11.72 | 11.84 | 16,654 | -0.09(-0.71%) |
Feb 26, 2015 | 11.93 | 12.04 | 11.70 | 11.92 | 18,595 | -0.25(-2.06%) |
Feb 25, 2015 | 12.20 | 12.20 | 11.96 | 12.17 | 10,726 | -0.01(-0.08%) |
Feb 24, 2015 | 11.93 | 12.22 | 11.93 | 12.18 | 7,926 | +0.42(+3.58%) |
Feb 23, 2015 | 12.25 | 12.25 | 11.60 | 11.76 | 16,882 | -0.48(-3.94%) |
Feb 20, 2015 | 12.34 | 12.36 | 12.24 | 12.24 | 24,876 | -0.05(-0.42%) |
Feb 19, 2015 | 11.89 | 12.45 | 11.83 | 12.29 | 15,933 | +0.12(+1.01%) |
Feb 18, 2015 | 11.75 | 12.45 | 11.75 | 12.17 | 32,726 | +0.37(+3.12%) |
Feb 17, 2015 | 11.37 | 11.88 | 11.37 | 11.80 | 17,197 | +0.45(+3.96%) |
Feb 13, 2015 | 11.61 | 11.35 | 11.35 | 11.35 | 16,495 | -0.31(-2.64%) |
Feb 12, 2015 | 11.63 | 11.77 | 11.63 | 11.66 | 10,411 | +0.10(+0.90%) |
Feb 11, 2015 | 11.16 | 11.56 | 11.14 | 11.56 | 13,638 | +0.32(+2.86%) |
Feb 10, 2015 | 11.12 | 11.42 | 11.12 | 11.23 | 10,527 | +0.10(+0.89%) |
Feb 09, 2015 | 11.32 | 11.36 | 10.88 | 11.14 | 8,389 | +0.00(+0.04%) |
Feb 06, 2015 | 11.63 | 11.63 | 11.13 | 11.13 | 9,195 | -0.13(-1.18%) |
Feb 05, 2015 | 11.63 | 11.63 | 11.25 | 11.26 | 4,411 | +0.03(+0.29%) |
Feb 04, 2015 | 11.84 | 11.84 | 11.22 | 11.23 | 17,453 | -0.38(-3.30%) |
Feb 03, 2015 | 11.35 | 11.76 | 11.35 | 11.61 | 12,365 | +0.46(+4.11%) |
Feb 02, 2015 | 10.95 | 11.48 | 10.95 | 11.15 | 12,001 | +0.17(+1.55%) |
Jan 30, 2015 | 12.01 | 12.01 | 10.98 | 10.98 | 11,047 | -0.90(-7.60%) |
Jan 29, 2015 | 12.01 | 12.01 | 11.66 | 11.89 | 4,593 | +0.00(+0.01%) |
Jan 28, 2015 | 11.74 | 11.89 | 11.37 | 11.89 | 5,908 | +0.50(+4.42%) |
Jan 27, 2015 | 11.02 | 11.46 | 11.02 | 11.38 | 12,045 | +0.27(+2.41%) |
Jan 26, 2015 | 10.94 | 11.44 | 10.94 | 11.12 | 15,745 | +0.14(+1.24%) |
Jan 23, 2015 | 11.69 | 11.76 | 10.98 | 10.98 | 9,959 | -0.30(-2.63%) |
Jan 22, 2015 | 11.51 | 11.51 | 11.28 | 11.28 | 8,501 | +0.00(+0.00%) |
Jan 21, 2015 | 10.85 | 11.46 | 10.85 | 11.28 | 20,251 | +0.41(+3.76%) |
Jan 20, 2015 | 11.02 | 11.22 | 10.37 | 10.87 | 21,285 | -0.18(-1.66%) |
Jan 16, 2015 | 10.99 | 11.31 | 10.92 | 11.05 | 9,531 | +0.10(+0.94%) |
Jan 15, 2015 | 11.00 | 11.35 | 10.86 | 10.95 | 12,388 | -0.16(-1.40%) |
Jan 14, 2015 | 11.28 | 11.28 | 10.81 | 11.10 | 12,943 | -0.07(-0.58%) |
Jan 13, 2015 | 11.30 | 11.35 | 10.81 | 11.17 | 27,539 | -0.20(-1.78%) |
Jan 12, 2015 | 11.44 | 11.50 | 11.25 | 11.37 | 10,004 | +0.06(+0.54%) |
Jan 09, 2015 | 11.56 | 11.74 | 11.31 | 11.31 | 10,153 | -0.23(-2.03%) |
Jan 08, 2015 | 11.04 | 11.54 | 11.04 | 11.54 | 9,565 | +0.36(+3.23%) |
Jan 07, 2015 | 11.74 | 11.74 | 10.97 | 11.18 | 19,885 | -0.14(-1.25%) |
Jan 06, 2015 | 11.90 | 11.90 | 10.88 | 11.32 | 18,497 | -0.58(-4.86%) |
Jan 05, 2015 | 12.08 | 12.21 | 11.74 | 11.90 | 19,787 | -0.12(-0.98%) |
Jan 02, 2015 | 12.05 | 12.22 | 12.01 | 12.02 | 19,184 | -0.04(-0.31%) |
Dec 31, 2014 | 12.08 | 12.05 | 12.05 | 12.05 | 15,538 | -0.22(-1.78%) |
Dec 30, 2014 | 12.35 | 12.37 | 12.06 | 12.27 | 10,027 | +0.12(+1.02%) |
Dec 29, 2014 | 12.35 | 12.45 | 12.15 | 12.15 | 21,281 | -0.23(-1.83%) |
Dec 26, 2014 | 12.55 | 12.55 | 12.14 | 12.38 | 18,064 | +0.07(+0.57%) |
Dec 24, 2014 | 12.55 | 12.31 | 12.31 | 12.31 | 17,351 | -0.16(-1.27%) |
Dec 23, 2014 | 12.68 | 12.92 | 12.32 | 12.46 | 49,080 | +0.14(+1.14%) |
Dec 22, 2014 | 12.12 | 12.70 | 11.84 | 12.32 | 33,386 | +0.48(+4.02%) |
Dec 19, 2014 | 12.25 | 12.25 | 11.53 | 11.85 | 23,646 | -0.17(-1.44%) |
Dec 18, 2014 | 12.29 | 12.37 | 11.86 | 12.02 | 30,107 | +0.10(+0.82%) |
Dec 17, 2014 | 10.56 | 12.10 | 10.56 | 11.92 | 56,369 | +1.52(+14.63%) |
Dec 16, 2014 | 10.32 | 10.57 | 9.575 | 10.40 | 55,041 | -0.01(-0.09%) |
Dec 15, 2014 | 10.97 | 11.32 | 10.39 | 10.41 | 33,952 | -0.58(-5.31%) |
Dec 12, 2014 | 11.09 | 11.25 | 10.74 | 10.99 | 17,623 | +0.09(+0.81%) |
Dec 11, 2014 | 10.41 | 11.11 | 10.41 | 10.91 | 64,903 | -0.02(-0.17%) |
Dec 10, 2014 | 11.32 | 11.32 | 10.29 | 10.92 | 68,350 | -0.56(-4.90%) |
Dec 09, 2014 | 11.82 | 11.99 | 11.33 | 11.49 | 22,822 | -0.35(-2.94%) |
Dec 08, 2014 | 12.56 | 12.56 | 11.79 | 11.83 | 29,985 | -0.78(-6.15%) |
Dec 05, 2014 | 12.16 | 12.85 | 12.16 | 12.61 | 23,623 | +0.42(+3.49%) |
Dec 04, 2014 | 11.90 | 12.39 | 11.86 | 12.18 | 41,953 | +0.11(+0.93%) |
Dec 03, 2014 | 12.70 | 12.70 | 11.67 | 12.07 | 107,049 | -0.65(-5.10%) |
Dec 02, 2014 | 13.54 | 13.54 | 12.67 | 12.72 | 26,221 | -0.82(-6.03%) |
Dec 01, 2014 | 13.82 | 13.82 | 13.35 | 13.54 | 12,640 | +0.17(+1.26%) |
Nov 28, 2014 | 14.31 | 14.31 | 13.35 | 13.37 | 14,285 | -0.96(-6.71%) |
Nov 26, 2014 | 14.52 | 14.33 | 14.33 | 14.33 | 15,637 | -0.07(-0.49%) |
Nov 25, 2014 | 14.26 | 14.44 | 14.20 | 14.40 | 18,393 | +0.14(+0.96%) |
Nov 24, 2014 | 14.00 | 14.45 | 14.00 | 14.27 | 19,137 | +0.31(+2.21%) |
Nov 21, 2014 | 14.03 | 14.03 | 13.92 | 13.96 | 2,283 | +0.08(+0.57%) |
Nov 20, 2014 | 14.01 | 14.02 | 13.87 | 13.88 | 8,233 | +0.08(+0.57%) |
Nov 19, 2014 | 13.92 | 14.01 | 13.80 | 13.80 | 30,513 | -0.09(-0.67%) |
Nov 18, 2014 | 14.03 | 14.03 | 13.88 | 13.89 | 14,058 | -0.02(-0.17%) |
Nov 17, 2014 | 14.03 | 14.46 | 13.65 | 13.92 | 33,001 | +0.31(+2.28%) |
Nov 14, 2014 | 13.82 | 13.86 | 13.20 | 13.61 | 9,686 | -0.32(-2.30%) |
Nov 13, 2014 | 14.26 | 14.31 | 13.92 | 13.93 | 26,493 | -0.36(-2.53%) |
Nov 12, 2014 | 13.80 | 14.38 | 13.65 | 14.29 | 27,963 | +0.56(+4.09%) |
Nov 11, 2014 | 14.00 | 14.00 | 13.36 | 13.73 | 7,012 | -0.11(-0.77%) |
Nov 10, 2014 | 13.50 | 13.97 | 13.36 | 13.83 | 28,133 | +0.38(+2.79%) |
Nov 07, 2014 | 13.09 | 13.72 | 13.09 | 13.46 | 21,066 | +0.47(+3.61%) |
Nov 06, 2014 | 12.90 | 13.20 | 12.86 | 12.99 | 8,485 | +0.05(+0.39%) |
Nov 05, 2014 | 12.96 | 12.97 | 12.47 | 12.94 | 16,660 | +0.19(+1.53%) |
Nov 04, 2014 | 13.20 | 13.20 | 12.69 | 12.74 | 37,457 | -0.47(-3.58%) |
Nov 03, 2014 | 13.68 | 13.68 | 12.99 | 13.22 | 49,038 | -0.01(-0.07%) |
Oct 31, 2014 | 14.38 | 14.38 | 12.88 | 13.22 | 67,184 | -0.97(-6.83%) |
Oct 30, 2014 | 14.24 | 14.26 | 13.80 | 14.19 | 7,299 | +0.04(+0.31%) |
Oct 29, 2014 | 14.15 | 14.15 | 13.50 | 14.15 | 20,846 | +0.11(+0.80%) |
Oct 28, 2014 | 14.05 | 14.05 | 13.90 | 14.04 | 15,770 | -0.00(-0.03%) |
Oct 27, 2014 | 13.70 | 13.57 | 13.57 | 14.04 | 63,152 | +0.48(+3.50%) |
Oct 24, 2014 | 14.03 | 14.52 | 13.33 | 13.57 | 27,674 | -0.57(-4.04%) |
Oct 23, 2014 | 14.12 | 14.18 | 13.71 | 14.14 | 38,737 | +0.06(+0.45%) |
Oct 22, 2014 | 14.50 | 14.50 | 13.70 | 14.07 | 47,159 | -0.31(-2.16%) |
Oct 21, 2014 | 14.62 | 14.82 | 13.91 | 14.39 | 50,729 | -0.13(-0.88%) |
Oct 20, 2014 | 13.72 | 14.54 | 13.67 | 14.51 | 46,528 | +0.46(+3.25%) |
Oct 17, 2014 | 13.26 | 14.06 | 13.14 | 14.06 | 55,072 | +0.97(+7.40%) |
Oct 16, 2014 | 12.66 | 13.81 | 12.56 | 13.09 | 88,477 | +0.53(+4.18%) |
Oct 15, 2014 | 11.41 | 12.76 | 10.53 | 12.56 | 164,856 | +0.83(+7.09%) |
Oct 14, 2014 | 12.33 | 12.35 | 11.07 | 11.73 | 136,466 | -0.80(-6.38%) |
Oct 13, 2014 | 13.70 | 13.70 | 12.12 | 12.53 | 88,388 | -1.18(-8.63%) |
Oct 10, 2014 | 14.75 | 15.05 | 13.70 | 13.71 | 58,706 | -1.02(-6.91%) |
Oct 09, 2014 | 14.18 | 14.73 | 14.17 | 14.73 | 17,495 | +0.38(+2.65%) |
Oct 08, 2014 | 15.01 | 15.11 | 14.16 | 14.35 | 39,276 | -0.84(-5.51%) |
Oct 07, 2014 | 15.08 | 15.29 | 14.80 | 15.19 | 29,996 | +0.01(+0.09%) |
Oct 06, 2014 | 15.38 | 15.53 | 14.75 | 15.18 | 50,795 | -0.17(-1.10%) |
Oct 03, 2014 | 15.24 | 15.37 | 15.23 | 15.34 | 25,419 | +0.12(+0.78%) |
Oct 02, 2014 | 15.18 | 15.39 | 15.18 | 15.23 | 28,777 | +0.11(+0.69%) |