Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.123 | 7.123 | 6.931 | 7.103 | 923,322 | +0.03(+0.43%) |
Sep 29, 2015 | 7.274 | 7.274 | 7.027 | 7.072 | 992,686 | -0.18(-2.51%) |
Sep 28, 2015 | 7.598 | 7.625 | 7.128 | 7.254 | 1,465,097 | -0.41(-5.37%) |
Sep 25, 2015 | 7.652 | 7.715 | 7.584 | 7.666 | 961,765 | +0.01(+0.19%) |
Sep 24, 2015 | 7.647 | 7.671 | 7.530 | 7.652 | 1,178,953 | -0.01(-0.19%) |
Sep 23, 2015 | 7.705 | 7.720 | 7.608 | 7.666 | 917,832 | -0.03(-0.38%) |
Sep 22, 2015 | 7.749 | 7.807 | 7.669 | 7.695 | 816,789 | -0.12(-1.55%) |
Sep 21, 2015 | 7.671 | 7.831 | 7.647 | 7.817 | 492,767 | +0.18(+2.42%) |
Sep 18, 2015 | 7.448 | 7.695 | 7.448 | 7.632 | 1,317,146 | -0.09(-1.13%) |
Sep 17, 2015 | 7.691 | 7.802 | 7.632 | 7.720 | 536,974 | +0.02(+0.32%) |
Sep 16, 2015 | 7.657 | 7.763 | 7.647 | 7.695 | 363,597 | +0.04(+0.51%) |
Sep 15, 2015 | 7.725 | 7.802 | 7.623 | 7.657 | 541,166 | -0.04(-0.57%) |
Sep 14, 2015 | 7.754 | 7.758 | 7.652 | 7.700 | 331,456 | -0.04(-0.56%) |
Sep 11, 2015 | 7.676 | 7.768 | 7.676 | 7.744 | 462,363 | +0.02(+0.31%) |
Sep 10, 2015 | 7.705 | 7.744 | 7.623 | 7.720 | 424,940 | +0.01(+0.13%) |
Sep 09, 2015 | 7.754 | 7.797 | 7.637 | 7.710 | 1,087,499 | +0.02(+0.25%) |
Sep 08, 2015 | 7.729 | 7.759 | 7.676 | 7.691 | 675,277 | +0.05(+0.70%) |
Sep 04, 2015 | 7.768 | 7.637 | 7.637 | 7.637 | 440,769 | -0.17(-2.18%) |
Sep 03, 2015 | 7.890 | 7.933 | 7.773 | 7.807 | 434,073 | -0.07(-0.86%) |
Sep 02, 2015 | 7.958 | 8.011 | 7.831 | 7.875 | 309,446 | -0.00(-0.06%) |
Sep 01, 2015 | 7.919 | 8.030 | 7.846 | 7.880 | 520,911 | -0.20(-2.52%) |
Aug 31, 2015 | 8.055 | 8.142 | 7.928 | 8.084 | 422,747 | -0.02(-0.24%) |
Aug 28, 2015 | 8.108 | 8.157 | 8.035 | 8.103 | 343,857 | -0.02(-0.24%) |
Aug 27, 2015 | 8.011 | 8.210 | 7.948 | 8.123 | 514,600 | +0.20(+2.58%) |
Aug 26, 2015 | 7.967 | 7.996 | 7.739 | 7.919 | 730,124 | +0.10(+1.30%) |
Aug 25, 2015 | 8.079 | 8.157 | 7.812 | 7.817 | 623,103 | -0.17(-2.13%) |
Aug 24, 2015 | 8.069 | 8.195 | 6.695 | 7.987 | 1,373,093 | -0.42(-5.02%) |
Aug 21, 2015 | 8.628 | 8.642 | 8.409 | 8.409 | 671,938 | -0.24(-2.81%) |
Aug 20, 2015 | 8.662 | 8.739 | 8.652 | 8.652 | 395,559 | -0.08(-0.89%) |
Aug 19, 2015 | 8.793 | 8.832 | 8.710 | 8.730 | 384,324 | -0.10(-1.10%) |
Aug 18, 2015 | 8.885 | 8.890 | 8.793 | 8.827 | 299,113 | -0.02(-0.27%) |
Aug 17, 2015 | 8.759 | 8.909 | 8.747 | 8.851 | 587,743 | +0.09(+1.05%) |
Aug 14, 2015 | 8.739 | 8.778 | 8.618 | 8.759 | 641,088 | -0.01(-0.11%) |
Aug 13, 2015 | 8.817 | 8.856 | 8.759 | 8.768 | 391,844 | -0.03(-0.39%) |
Aug 12, 2015 | 8.798 | 8.836 | 8.715 | 8.802 | 431,982 | -0.04(-0.44%) |
Aug 11, 2015 | 8.793 | 8.866 | 8.768 | 8.841 | 311,640 | -0.01(-0.11%) |
Aug 10, 2015 | 8.802 | 8.870 | 8.798 | 8.851 | 469,625 | +0.05(+0.61%) |
Aug 07, 2015 | 8.938 | 9.001 | 8.759 | 8.798 | 428,615 | -0.16(-1.79%) |
Aug 06, 2015 | 9.084 | 9.089 | 8.909 | 8.958 | 406,480 | -0.12(-1.34%) |
Aug 05, 2015 | 9.171 | 9.220 | 9.040 | 9.079 | 387,524 | -0.07(-0.74%) |
Aug 04, 2015 | 9.283 | 9.283 | 9.137 | 9.147 | 357,873 | -0.14(-1.52%) |
Aug 03, 2015 | 9.288 | 9.346 | 9.167 | 9.288 | 519,347 | +0.01(+0.16%) |
Jul 31, 2015 | 9.225 | 9.351 | 9.181 | 9.273 | 570,613 | +0.09(+1.00%) |
Jul 30, 2015 | 9.147 | 9.293 | 9.137 | 9.181 | 621,878 | +0.00(+0.05%) |
Jul 29, 2015 | 9.118 | 9.186 | 8.924 | 9.176 | 1,103,550 | -0.11(-1.15%) |
Jul 28, 2015 | 9.336 | 9.482 | 9.118 | 9.283 | 1,048,695 | +0.19(+2.08%) |
Jul 27, 2015 | 9.074 | 9.167 | 9.060 | 9.094 | 899,478 | -0.07(-0.79%) |
Jul 24, 2015 | 9.404 | 9.467 | 9.079 | 9.167 | 1,289,088 | -0.27(-2.88%) |
Jul 23, 2015 | 9.662 | 9.690 | 9.390 | 9.438 | 991,885 | -0.22(-2.26%) |
Jul 22, 2015 | 9.642 | 9.725 | 9.603 | 9.657 | 507,887 | -0.02(-0.20%) |
Jul 21, 2015 | 9.676 | 9.691 | 9.574 | 9.676 | 726,445 | -0.03(-0.30%) |
Jul 20, 2015 | 9.710 | 9.764 | 9.584 | 9.705 | 1,094,700 | -0.02(-0.25%) |
Jul 17, 2015 | 9.715 | 9.749 | 9.696 | 9.730 | 1,224,640 | -0.03(-0.30%) |
Jul 16, 2015 | 9.744 | 9.812 | 9.696 | 9.759 | 514,410 | +0.01(+0.15%) |
Jul 15, 2015 | 9.817 | 9.854 | 9.701 | 9.744 | 450,499 | -0.06(-0.64%) |
Jul 14, 2015 | 9.778 | 9.885 | 9.764 | 9.807 | 736,954 | +0.03(+0.35%) |
Jul 13, 2015 | 9.739 | 9.846 | 9.725 | 9.773 | 634,477 | +0.07(+0.70%) |
Jul 10, 2015 | 9.662 | 9.793 | 9.628 | 9.705 | 587,269 | +0.07(+0.71%) |
Jul 09, 2015 | 9.710 | 9.764 | 9.616 | 9.637 | 590,359 | -0.04(-0.45%) |
Jul 08, 2015 | 9.642 | 9.710 | 9.603 | 9.681 | 765,212 | -0.00(-0.05%) |
Jul 07, 2015 | 9.613 | 9.701 | 9.569 | 9.686 | 731,796 | +0.08(+0.81%) |
Jul 06, 2015 | 9.468 | 9.613 | 9.468 | 9.608 | 447,193 | +0.06(+0.66%) |
Jul 02, 2015 | 9.492 | 9.545 | 9.545 | 9.545 | 483,816 | +0.05(+0.51%) |
Jul 01, 2015 | 9.555 | 9.603 | 9.458 | 9.497 | 789,451 | +0.00(+0.00%) |
Jun 30, 2015 | 9.497 | 9.511 | 9.417 | 9.497 | 1,039,336 | +0.06(+0.67%) |
Jun 29, 2015 | 9.565 | 9.569 | 9.346 | 9.434 | 1,504,712 | -0.18(-1.87%) |
Jun 26, 2015 | 9.594 | 9.676 | 9.468 | 9.613 | 1,224,956 | -0.50(-4.90%) |
Jun 25, 2015 | 10.18 | 10.18 | 10.07 | 10.11 | 763,223 | -0.05(-0.48%) |
Jun 24, 2015 | 10.13 | 10.17 | 10.12 | 10.16 | 482,387 | +0.02(+0.24%) |
Jun 23, 2015 | 10.19 | 10.19 | 10.11 | 10.13 | 827,091 | -0.04(-0.38%) |
Jun 22, 2015 | 10.20 | 10.27 | 10.17 | 10.17 | 766,426 | +0.00(+0.00%) |
Jun 19, 2015 | 10.21 | 10.28 | 10.16 | 10.17 | 1,004,111 | -0.08(-0.76%) |
Jun 18, 2015 | 10.16 | 10.30 | 10.14 | 10.25 | 869,662 | +0.14(+1.34%) |
Jun 17, 2015 | 10.04 | 10.11 | 10.00 | 10.11 | 576,330 | +0.05(+0.53%) |
Jun 16, 2015 | 10.05 | 10.06 | 9.968 | 10.06 | 573,958 | -0.01(-0.10%) |
Jun 15, 2015 | 10.11 | 10.14 | 10.05 | 10.07 | 416,549 | -0.06(-0.57%) |
Jun 12, 2015 | 10.10 | 10.15 | 10.08 | 10.13 | 363,840 | +0.02(+0.24%) |
Jun 11, 2015 | 10.03 | 10.17 | 10.01 | 10.10 | 594,429 | +0.08(+0.82%) |
Jun 10, 2015 | 10.01 | 10.06 | 9.940 | 10.02 | 496,048 | +0.07(+0.68%) |
Jun 09, 2015 | 10.03 | 10.09 | 9.924 | 9.953 | 707,729 | -0.09(-0.92%) |
Jun 08, 2015 | 10.05 | 10.08 | 9.977 | 10.05 | 560,879 | +0.01(+0.10%) |
Jun 05, 2015 | 10.14 | 10.19 | 10.03 | 10.04 | 852,814 | -0.11(-1.10%) |
Jun 04, 2015 | 10.10 | 10.19 | 10.05 | 10.15 | 735,979 | -0.04(-0.43%) |
Jun 03, 2015 | 10.20 | 10.28 | 10.19 | 10.19 | 380,423 | +0.00(+0.00%) |
Jun 02, 2015 | 10.26 | 10.32 | 10.18 | 10.19 | 482,076 | -0.07(-0.66%) |
Jun 01, 2015 | 10.03 | 10.26 | 10.03 | 10.26 | 515,181 | +0.21(+2.13%) |
May 29, 2015 | 10.09 | 10.12 | 9.992 | 10.05 | 647,407 | -0.04(-0.43%) |
May 28, 2015 | 10.07 | 10.14 | 10.03 | 10.09 | 408,031 | -0.04(-0.38%) |
May 27, 2015 | 10.09 | 10.16 | 10.05 | 10.13 | 400,939 | +0.07(+0.72%) |
May 26, 2015 | 10.15 | 10.21 | 10.00 | 10.05 | 1,117,327 | -0.13(-1.24%) |
May 22, 2015 | 10.29 | 10.18 | 10.18 | 10.18 | 556,522 | -0.12(-1.13%) |
May 21, 2015 | 10.39 | 10.40 | 10.29 | 10.30 | 294,514 | -0.07(-0.66%) |
May 20, 2015 | 10.39 | 10.47 | 10.34 | 10.37 | 235,859 | -0.02(-0.23%) |
May 19, 2015 | 10.37 | 10.52 | 10.37 | 10.39 | 442,998 | +0.06(+0.56%) |
May 18, 2015 | 10.29 | 10.39 | 10.27 | 10.33 | 392,581 | +0.03(+0.28%) |
May 15, 2015 | 10.32 | 10.32 | 10.26 | 10.30 | 366,788 | +0.01(+0.14%) |
May 14, 2015 | 10.29 | 10.36 | 10.27 | 10.29 | 452,363 | +0.01(+0.14%) |
May 13, 2015 | 10.27 | 10.32 | 10.25 | 10.27 | 406,651 | +0.01(+0.09%) |
May 12, 2015 | 10.25 | 10.32 | 10.22 | 10.26 | 493,690 | -0.04(-0.38%) |
May 11, 2015 | 10.27 | 10.37 | 10.25 | 10.30 | 540,253 | +0.03(+0.28%) |
May 08, 2015 | 10.36 | 10.36 | 10.26 | 10.27 | 532,581 | -0.04(-0.38%) |
May 07, 2015 | 10.22 | 10.36 | 10.20 | 10.31 | 668,031 | +0.03(+0.33%) |
May 06, 2015 | 10.39 | 10.43 | 10.24 | 10.28 | 687,410 | -0.10(-0.94%) |
May 05, 2015 | 10.51 | 10.58 | 10.37 | 10.38 | 789,747 | -0.13(-1.20%) |
May 04, 2015 | 10.45 | 10.60 | 10.44 | 10.50 | 635,978 | +0.03(+0.28%) |
May 01, 2015 | 10.53 | 10.55 | 10.41 | 10.47 | 1,062,472 | -0.05(-0.51%) |
Apr 30, 2015 | 10.78 | 10.92 | 10.48 | 10.53 | 1,119,348 | -0.27(-2.47%) |
Apr 29, 2015 | 10.68 | 10.80 | 10.61 | 10.79 | 1,164,440 | +0.09(+0.86%) |
Apr 28, 2015 | 10.62 | 10.80 | 10.24 | 10.70 | 3,281,333 | -0.66(-5.77%) |
Apr 27, 2015 | 11.48 | 11.56 | 11.35 | 11.36 | 793,004 | -0.11(-0.97%) |
Apr 24, 2015 | 11.48 | 11.55 | 11.47 | 11.47 | 334,500 | -0.01(-0.08%) |
Apr 23, 2015 | 11.49 | 11.52 | 11.42 | 11.48 | 532,544 | -0.03(-0.25%) |
Apr 22, 2015 | 11.61 | 11.63 | 11.48 | 11.51 | 976,407 | -0.12(-1.04%) |
Apr 21, 2015 | 11.66 | 11.70 | 11.62 | 11.63 | 559,295 | -0.06(-0.50%) |
Apr 20, 2015 | 11.68 | 11.71 | 11.65 | 11.69 | 266,117 | +0.03(+0.29%) |
Apr 17, 2015 | 11.64 | 11.67 | 11.60 | 11.65 | 338,362 | -0.03(-0.25%) |
Apr 16, 2015 | 11.71 | 11.77 | 11.63 | 11.68 | 339,775 | -0.03(-0.25%) |
Apr 15, 2015 | 11.74 | 11.77 | 11.68 | 11.71 | 354,170 | +0.00(+0.00%) |
Apr 14, 2015 | 11.67 | 11.75 | 11.65 | 11.71 | 373,385 | +0.06(+0.50%) |
Apr 13, 2015 | 11.73 | 11.74 | 11.65 | 11.65 | 399,491 | -0.11(-0.91%) |
Apr 10, 2015 | 11.73 | 11.76 | 11.69 | 11.76 | 242,769 | +0.05(+0.42%) |
Apr 09, 2015 | 11.67 | 11.75 | 11.66 | 11.71 | 309,683 | +0.03(+0.25%) |
Apr 08, 2015 | 11.72 | 11.75 | 11.68 | 11.68 | 263,440 | -0.00(-0.04%) |
Apr 07, 2015 | 11.66 | 11.76 | 11.65 | 11.69 | 351,206 | +0.02(+0.21%) |
Apr 06, 2015 | 11.58 | 11.69 | 11.58 | 11.66 | 347,808 | +0.04(+0.33%) |
Apr 02, 2015 | 11.63 | 11.62 | 11.62 | 11.62 | 454,981 | -0.04(-0.33%) |
Apr 01, 2015 | 11.68 | 11.79 | 11.59 | 11.66 | 499,109 | -0.02(-0.17%) |
Mar 31, 2015 | 11.77 | 11.79 | 11.66 | 11.68 | 493,437 | -0.12(-0.99%) |
Mar 30, 2015 | 11.74 | 11.87 | 11.71 | 11.80 | 430,975 | +0.07(+0.62%) |
Mar 27, 2015 | 11.78 | 11.81 | 11.66 | 11.73 | 817,736 | -0.44(-3.59%) |
Mar 26, 2015 | 12.30 | 12.31 | 12.15 | 12.16 | 849,762 | -0.15(-1.22%) |
Mar 25, 2015 | 12.38 | 12.41 | 12.30 | 12.31 | 852,396 | -0.01(-0.12%) |
Mar 24, 2015 | 12.40 | 12.40 | 12.31 | 12.33 | 647,364 | -0.06(-0.51%) |
Mar 23, 2015 | 12.23 | 12.39 | 12.23 | 12.39 | 732,105 | +0.16(+1.31%) |
Mar 20, 2015 | 12.18 | 12.27 | 12.10 | 12.23 | 919,539 | +0.12(+1.00%) |
Mar 19, 2015 | 12.05 | 12.19 | 12.05 | 12.11 | 694,862 | +0.02(+0.20%) |
Mar 18, 2015 | 11.93 | 12.13 | 11.93 | 12.08 | 760,187 | +0.13(+1.10%) |
Mar 17, 2015 | 12.00 | 12.08 | 11.92 | 11.95 | 369,130 | -0.05(-0.44%) |
Mar 16, 2015 | 12.04 | 12.12 | 11.99 | 12.01 | 439,150 | -0.02(-0.16%) |
Mar 13, 2015 | 12.14 | 12.14 | 11.91 | 12.03 | 599,951 | -0.12(-1.00%) |
Mar 12, 2015 | 11.97 | 12.16 | 11.96 | 12.15 | 704,588 | +0.23(+1.91%) |
Mar 11, 2015 | 11.99 | 11.99 | 11.82 | 11.92 | 884,214 | +0.09(+0.78%) |
Mar 10, 2015 | 11.90 | 11.91 | 11.81 | 11.83 | 541,814 | -0.08(-0.65%) |
Mar 09, 2015 | 11.98 | 12.07 | 11.88 | 11.90 | 623,647 | -0.07(-0.61%) |
Mar 06, 2015 | 12.17 | 12.25 | 11.98 | 11.98 | 737,102 | -0.25(-2.06%) |
Mar 05, 2015 | 12.22 | 12.25 | 12.14 | 12.23 | 282,642 | +0.04(+0.32%) |
Mar 04, 2015 | 12.18 | 12.23 | 12.13 | 12.19 | 378,075 | +0.01(+0.12%) |
Mar 03, 2015 | 12.23 | 12.27 | 12.23 | 12.18 | 727,238 | -0.10(-0.83%) |
Mar 02, 2015 | 12.13 | 12.28 | 12.12 | 12.28 | 546,817 | +0.15(+1.20%) |
Feb 27, 2015 | 12.28 | 12.34 | 12.12 | 12.13 | 1,624,266 | -0.12(-0.95%) |
Feb 26, 2015 | 12.16 | 12.30 | 12.10 | 12.25 | 632,979 | +0.10(+0.80%) |
Feb 25, 2015 | 11.99 | 12.22 | 11.99 | 12.15 | 741,759 | +0.16(+1.34%) |
Feb 24, 2015 | 11.99 | 12.05 | 11.99 | 11.99 | 699,103 | -0.05(-0.40%) |
Feb 23, 2015 | 12.02 | 12.04 | 11.97 | 12.04 | 459,001 | -0.01(-0.12%) |
Feb 20, 2015 | 12.06 | 12.11 | 11.95 | 12.06 | 409,682 | -0.03(-0.28%) |
Feb 19, 2015 | 12.12 | 12.20 | 12.06 | 12.09 | 572,345 | -0.07(-0.56%) |
Feb 18, 2015 | 12.20 | 12.20 | 12.09 | 12.16 | 346,494 | -0.04(-0.32%) |
Feb 17, 2015 | 12.23 | 12.28 | 12.16 | 12.20 | 439,640 | +0.04(+0.36%) |
Feb 13, 2015 | 12.16 | 12.15 | 12.15 | 12.15 | 390,513 | -0.01(-0.12%) |
Feb 12, 2015 | 12.05 | 12.19 | 12.00 | 12.17 | 745,151 | +0.15(+1.21%) |
Feb 11, 2015 | 11.96 | 12.06 | 11.91 | 12.02 | 1,078,301 | +0.07(+0.57%) |
Feb 10, 2015 | 11.95 | 11.99 | 11.91 | 11.95 | 1,218,960 | +0.02(+0.20%) |
Feb 09, 2015 | 11.91 | 12.01 | 11.90 | 11.93 | 796,935 | -0.03(-0.28%) |
Feb 06, 2015 | 11.96 | 12.06 | 11.89 | 11.96 | 1,388,448 | +0.00(+0.04%) |
Feb 05, 2015 | 12.06 | 12.08 | 11.76 | 11.96 | 2,202,636 | -0.10(-0.81%) |
Feb 04, 2015 | 12.61 | 12.65 | 11.81 | 12.06 | 3,875,350 | -1.03(-7.90%) |
Feb 03, 2015 | 12.91 | 13.17 | 12.91 | 13.09 | 622,990 | +0.19(+1.51%) |
Feb 02, 2015 | 12.93 | 12.97 | 12.82 | 12.90 | 505,791 | +0.01(+0.11%) |
Jan 30, 2015 | 13.11 | 13.11 | 12.84 | 12.88 | 432,959 | -0.16(-1.19%) |
Jan 29, 2015 | 12.98 | 13.04 | 12.84 | 13.04 | 347,489 | +0.09(+0.71%) |
Jan 28, 2015 | 13.19 | 13.19 | 12.93 | 12.94 | 323,994 | -0.17(-1.26%) |
Jan 27, 2015 | 13.07 | 13.20 | 13.04 | 13.11 | 270,842 | -0.01(-0.07%) |
Jan 26, 2015 | 13.04 | 13.15 | 12.90 | 13.12 | 297,570 | +0.08(+0.60%) |
Jan 23, 2015 | 13.11 | 13.13 | 12.96 | 13.04 | 262,259 | -0.08(-0.59%) |
Jan 22, 2015 | 12.95 | 13.14 | 12.87 | 13.12 | 501,391 | +0.23(+1.81%) |
Jan 21, 2015 | 12.74 | 12.92 | 12.64 | 12.89 | 517,941 | +0.18(+1.45%) |
Jan 20, 2015 | 12.83 | 12.83 | 12.69 | 12.70 | 326,087 | -0.07(-0.57%) |
Jan 16, 2015 | 12.56 | 12.77 | 12.50 | 12.77 | 300,889 | +0.23(+1.86%) |
Jan 15, 2015 | 12.54 | 12.64 | 12.48 | 12.54 | 492,961 | +0.04(+0.31%) |
Jan 14, 2015 | 12.47 | 12.51 | 12.40 | 12.50 | 384,414 | -0.08(-0.66%) |
Jan 13, 2015 | 12.69 | 12.77 | 12.48 | 12.58 | 458,917 | -0.05(-0.38%) |
Jan 12, 2015 | 12.78 | 12.79 | 12.59 | 12.63 | 426,621 | -0.15(-1.14%) |
Jan 09, 2015 | 12.95 | 12.95 | 12.76 | 12.78 | 248,925 | -0.15(-1.13%) |
Jan 08, 2015 | 12.87 | 12.96 | 12.82 | 12.92 | 312,837 | +0.09(+0.72%) |
Jan 07, 2015 | 12.79 | 12.85 | 12.71 | 12.83 | 380,791 | +0.13(+0.99%) |
Jan 06, 2015 | 12.92 | 12.95 | 12.62 | 12.71 | 541,788 | -0.22(-1.69%) |
Jan 05, 2015 | 12.92 | 12.96 | 12.83 | 12.92 | 418,718 | -0.05(-0.37%) |
Jan 02, 2015 | 12.99 | 13.01 | 12.80 | 12.97 | 420,652 | +0.05(+0.41%) |
Dec 31, 2014 | 13.11 | 12.92 | 12.92 | 12.92 | 416,259 | -0.17(-1.30%) |
Dec 30, 2014 | 13.15 | 13.18 | 13.07 | 13.09 | 417,680 | -0.10(-0.74%) |
Dec 29, 2014 | 13.07 | 13.20 | 13.05 | 13.19 | 606,074 | -0.30(-2.23%) |
Dec 26, 2014 | 13.47 | 13.52 | 13.38 | 13.49 | 446,365 | +0.04(+0.29%) |
Dec 24, 2014 | 13.54 | 13.45 | 13.45 | 13.45 | 327,899 | -0.06(-0.43%) |
Dec 23, 2014 | 13.46 | 13.54 | 13.43 | 13.51 | 365,883 | +0.08(+0.61%) |
Dec 22, 2014 | 13.50 | 13.55 | 13.34 | 13.42 | 450,921 | -0.03(-0.22%) |
Dec 19, 2014 | 13.29 | 13.56 | 13.26 | 13.45 | 982,621 | +0.16(+1.21%) |
Dec 18, 2014 | 13.21 | 13.35 | 13.21 | 13.29 | 663,619 | +0.17(+1.33%) |
Dec 17, 2014 | 12.86 | 13.12 | 12.85 | 13.12 | 804,264 | +0.29(+2.27%) |
Dec 16, 2014 | 13.00 | 13.06 | 12.83 | 12.83 | 494,203 | -0.19(-1.45%) |
Dec 15, 2014 | 13.11 | 13.22 | 12.99 | 13.02 | 552,862 | -0.07(-0.56%) |
Dec 12, 2014 | 13.28 | 13.28 | 13.02 | 13.09 | 682,335 | -0.26(-1.96%) |
Dec 11, 2014 | 13.39 | 13.45 | 13.33 | 13.35 | 483,775 | -0.04(-0.33%) |
Dec 10, 2014 | 13.60 | 13.62 | 13.37 | 13.40 | 430,186 | -0.20(-1.50%) |
Dec 09, 2014 | 13.35 | 13.60 | 13.22 | 13.60 | 512,983 | +0.23(+1.74%) |
Dec 08, 2014 | 13.49 | 13.49 | 13.35 | 13.37 | 484,869 | -0.13(-0.94%) |
Dec 05, 2014 | 13.59 | 13.68 | 13.47 | 13.49 | 491,923 | -0.10(-0.75%) |
Dec 04, 2014 | 13.61 | 13.65 | 13.51 | 13.59 | 508,357 | -0.04(-0.32%) |
Dec 03, 2014 | 13.52 | 13.67 | 13.48 | 13.64 | 561,871 | +0.12(+0.86%) |
Dec 02, 2014 | 13.42 | 13.62 | 13.42 | 13.52 | 449,486 | +0.13(+0.94%) |
Dec 01, 2014 | 13.49 | 13.51 | 13.36 | 13.40 | 443,269 | -0.13(-0.93%) |
Nov 28, 2014 | 13.64 | 13.65 | 13.51 | 13.52 | 219,569 | -0.11(-0.82%) |
Nov 26, 2014 | 13.67 | 13.63 | 13.63 | 13.63 | 268,786 | -0.03(-0.21%) |
Nov 25, 2014 | 13.50 | 13.69 | 13.47 | 13.66 | 823,522 | +0.20(+1.48%) |
Nov 24, 2014 | 13.37 | 13.46 | 13.37 | 13.46 | 380,493 | +0.10(+0.73%) |
Nov 21, 2014 | 13.44 | 13.49 | 13.34 | 13.37 | 510,820 | -0.03(-0.25%) |
Nov 20, 2014 | 13.30 | 13.40 | 13.28 | 13.40 | 211,307 | +0.10(+0.77%) |
Nov 19, 2014 | 13.28 | 13.32 | 13.22 | 13.30 | 358,102 | +0.02(+0.15%) |
Nov 18, 2014 | 13.23 | 13.32 | 13.23 | 13.28 | 328,128 | +0.06(+0.44%) |
Nov 17, 2014 | 13.24 | 13.32 | 13.21 | 13.22 | 218,440 | -0.03(-0.22%) |
Nov 14, 2014 | 13.22 | 13.33 | 13.22 | 13.25 | 304,800 | +0.03(+0.22%) |
Nov 13, 2014 | 13.29 | 13.34 | 13.16 | 13.22 | 357,900 | -0.06(-0.48%) |
Nov 12, 2014 | 13.26 | 13.32 | 13.24 | 13.28 | 260,385 | +0.01(+0.07%) |
Nov 11, 2014 | 13.31 | 13.36 | 13.21 | 13.27 | 420,306 | -0.08(-0.62%) |
Nov 10, 2014 | 13.41 | 13.44 | 13.23 | 13.36 | 458,002 | -0.02(-0.15%) |
Nov 07, 2014 | 13.30 | 13.40 | 13.25 | 13.38 | 463,427 | +0.08(+0.62%) |
Nov 06, 2014 | 13.23 | 13.30 | 13.21 | 13.29 | 356,815 | +0.04(+0.29%) |
Nov 05, 2014 | 13.36 | 13.36 | 13.23 | 13.25 | 468,587 | -0.06(-0.47%) |
Nov 04, 2014 | 13.38 | 13.42 | 13.26 | 13.32 | 504,666 | -0.10(-0.72%) |
Nov 03, 2014 | 13.32 | 13.46 | 13.29 | 13.41 | 698,685 | +0.12(+0.91%) |
Oct 31, 2014 | 13.34 | 13.35 | 13.26 | 13.29 | 585,432 | +0.04(+0.33%) |
Oct 30, 2014 | 13.16 | 13.29 | 13.07 | 13.25 | 504,009 | +0.07(+0.55%) |
Oct 29, 2014 | 13.26 | 13.29 | 13.15 | 13.18 | 850,880 | -0.08(-0.59%) |
Oct 28, 2014 | 13.11 | 13.25 | 12.98 | 13.25 | 766,557 | +0.12(+0.89%) |
Oct 27, 2014 | 13.14 | 13.12 | 13.12 | 13.14 | 637,968 | +0.01(+0.11%) |
Oct 24, 2014 | 13.00 | 13.13 | 12.95 | 13.12 | 515,253 | +0.13(+1.01%) |
Oct 23, 2014 | 13.04 | 13.07 | 12.94 | 12.99 | 692,728 | +0.09(+0.72%) |
Oct 22, 2014 | 12.98 | 13.07 | 12.89 | 12.90 | 445,133 | -0.06(-0.49%) |
Oct 21, 2014 | 12.82 | 12.96 | 12.81 | 12.96 | 689,489 | +0.18(+1.40%) |
Oct 20, 2014 | 12.62 | 12.89 | 12.57 | 12.78 | 847,762 | +0.17(+1.31%) |
Oct 17, 2014 | 12.54 | 12.67 | 12.51 | 12.62 | 503,000 | +0.16(+1.25%) |
Oct 16, 2014 | 12.25 | 12.50 | 12.19 | 12.46 | 549,728 | +0.10(+0.79%) |
Oct 15, 2014 | 12.42 | 12.46 | 12.11 | 12.37 | 1,851,831 | -0.09(-0.74%) |
Oct 14, 2014 | 12.37 | 12.49 | 12.36 | 12.46 | 674,999 | +0.09(+0.75%) |
Oct 13, 2014 | 12.39 | 12.52 | 12.34 | 12.37 | 603,501 | -0.04(-0.31%) |
Oct 10, 2014 | 12.48 | 12.53 | 12.31 | 12.40 | 1,156,815 | -0.09(-0.70%) |
Oct 09, 2014 | 12.51 | 12.60 | 12.44 | 12.49 | 1,284,672 | -0.01(-0.08%) |
Oct 08, 2014 | 12.32 | 12.50 | 12.28 | 12.50 | 727,024 | +0.19(+1.58%) |
Oct 07, 2014 | 12.34 | 12.35 | 12.26 | 12.31 | 707,435 | -0.05(-0.43%) |
Oct 06, 2014 | 12.35 | 12.45 | 12.34 | 12.36 | 578,165 | +0.01(+0.08%) |
Oct 03, 2014 | 12.40 | 12.45 | 12.32 | 12.35 | 595,067 | -0.04(-0.31%) |
Oct 02, 2014 | 12.38 | 12.44 | 12.20 | 12.39 | 1,108,747 | -0.02(-0.16%) |