Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.140 | 6.360 | 6.040 | 6.360 | 19,587,320 | +0.15(+2.42%) |
Sep 29, 2015 | 6.330 | 6.460 | 6.150 | 6.210 | 13,473,420 | -0.05(-0.80%) |
Sep 28, 2015 | 6.360 | 6.470 | 6.260 | 6.260 | 17,149,028 | -0.31(-4.72%) |
Sep 25, 2015 | 6.400 | 6.630 | 6.360 | 6.570 | 22,610,218 | +0.01(+0.15%) |
Sep 24, 2015 | 6.080 | 6.580 | 6.020 | 6.560 | 33,176,584 | +0.62(+10.44%) |
Sep 23, 2015 | 6.220 | 6.230 | 5.910 | 5.940 | 16,236,185 | -0.17(-2.78%) |
Sep 22, 2015 | 6.410 | 6.460 | 6.080 | 6.110 | 20,557,364 | -0.47(-7.14%) |
Sep 21, 2015 | 6.650 | 6.750 | 6.560 | 6.580 | 16,618,100 | -0.17(-2.52%) |
Sep 18, 2015 | 6.940 | 7.010 | 6.660 | 6.750 | 28,545,828 | -0.09(-1.32%) |
Sep 17, 2015 | 6.590 | 7.035 | 6.490 | 6.840 | 27,384,642 | +0.14(+2.09%) |
Sep 16, 2015 | 6.410 | 6.720 | 6.380 | 6.700 | 31,869,252 | +0.45(+7.20%) |
Sep 15, 2015 | 6.180 | 6.420 | 6.140 | 6.250 | 12,516,817 | +0.02(+0.32%) |
Sep 14, 2015 | 6.290 | 6.400 | 6.159 | 6.230 | 14,767,977 | -0.12(-1.89%) |
Sep 11, 2015 | 6.130 | 6.400 | 5.950 | 6.350 | 21,091,232 | +0.14(+2.25%) |
Sep 10, 2015 | 6.400 | 6.415 | 6.130 | 6.210 | 17,477,056 | -0.06(-0.96%) |
Sep 09, 2015 | 6.410 | 6.540 | 6.250 | 6.270 | 18,822,666 | -0.25(-3.83%) |
Sep 08, 2015 | 6.480 | 6.600 | 6.350 | 6.520 | 12,930,622 | +0.11(+1.72%) |
Sep 04, 2015 | 6.410 | 6.410 | 6.410 | 6.410 | 16,294,200 | -0.07(-1.08%) |
Sep 03, 2015 | 6.590 | 6.910 | 6.450 | 6.480 | 18,793,484 | -0.21(-3.14%) |
Sep 02, 2015 | 6.740 | 6.780 | 6.500 | 6.690 | 16,476,137 | -0.06(-0.89%) |
Sep 01, 2015 | 7.030 | 7.180 | 6.690 | 6.750 | 21,708,480 | -0.20(-2.88%) |
Aug 31, 2015 | 6.980 | 7.000 | 6.630 | 6.950 | 23,249,786 | -0.18(-2.52%) |
Aug 28, 2015 | 6.890 | 7.280 | 6.870 | 7.130 | 27,216,996 | +0.29(+4.24%) |
Aug 27, 2015 | 6.600 | 6.907 | 6.510 | 6.840 | 31,486,566 | +0.29(+4.43%) |
Aug 26, 2015 | 6.920 | 6.920 | 6.520 | 6.550 | 29,317,728 | -0.44(-6.29%) |
Aug 25, 2015 | 7.420 | 7.500 | 6.860 | 6.990 | 17,921,260 | -0.24(-3.32%) |
Aug 24, 2015 | 7.720 | 7.970 | 7.150 | 7.230 | 30,259,098 | -0.78(-9.74%) |
Aug 21, 2015 | 8.390 | 8.436 | 7.905 | 8.010 | 24,266,172 | -0.23(-2.79%) |
Aug 20, 2015 | 8.190 | 8.515 | 8.176 | 8.240 | 28,768,960 | +0.34(+4.30%) |
Aug 19, 2015 | 7.810 | 8.040 | 7.720 | 7.900 | 23,986,214 | +0.24(+3.13%) |
Aug 18, 2015 | 7.740 | 7.750 | 7.500 | 7.660 | 21,143,102 | -0.21(-2.67%) |
Aug 17, 2015 | 7.810 | 7.980 | 7.670 | 7.870 | 17,356,864 | +0.19(+2.47%) |
Aug 14, 2015 | 7.920 | 8.045 | 7.640 | 7.680 | 14,913,697 | -0.09(-1.16%) |
Aug 13, 2015 | 7.920 | 8.120 | 7.720 | 7.770 | 21,069,064 | -0.36(-4.43%) |
Aug 12, 2015 | 7.880 | 8.160 | 7.860 | 8.130 | 36,114,424 | +0.45(+5.86%) |
Aug 11, 2015 | 7.920 | 7.940 | 7.250 | 7.680 | 32,489,230 | +0.07(+0.92%) |
Aug 10, 2015 | 7.190 | 7.690 | 7.000 | 7.610 | 25,879,956 | +0.57(+8.10%) |
Aug 07, 2015 | 7.020 | 7.380 | 6.950 | 7.040 | 27,463,084 | +0.16(+2.33%) |
Aug 06, 2015 | 6.700 | 7.110 | 6.680 | 6.880 | 31,155,100 | +0.34(+5.20%) |
Aug 05, 2015 | 6.870 | 6.930 | 6.520 | 6.540 | 18,032,100 | -0.26(-3.82%) |
Aug 04, 2015 | 6.815 | 6.900 | 6.720 | 6.800 | 20,787,256 | +0.10(+1.49%) |
Aug 03, 2015 | 7.020 | 7.020 | 6.620 | 6.700 | 16,055,632 | -0.36(-5.10%) |
Jul 31, 2015 | 7.220 | 7.330 | 6.910 | 7.060 | 29,460,924 | +0.01(+0.14%) |
Jul 30, 2015 | 7.100 | 7.180 | 6.950 | 7.050 | 19,627,516 | -0.18(-2.49%) |
Jul 29, 2015 | 6.940 | 7.340 | 6.850 | 7.230 | 28,305,152 | +0.34(+4.93%) |
Jul 28, 2015 | 7.010 | 7.030 | 6.880 | 6.890 | 21,550,384 | -0.01(-0.14%) |
Jul 27, 2015 | 7.210 | 7.530 | 6.840 | 6.900 | 33,723,344 | -0.35(-4.83%) |
Jul 24, 2015 | 6.960 | 7.270 | 6.790 | 7.250 | 42,134,920 | +0.18(+2.55%) |
Jul 23, 2015 | 7.440 | 7.460 | 7.040 | 7.070 | 25,242,536 | -0.29(-3.94%) |
Jul 22, 2015 | 7.290 | 7.500 | 7.030 | 7.360 | 28,402,276 | -0.14(-1.87%) |
Jul 21, 2015 | 7.720 | 7.880 | 7.360 | 7.500 | 36,732,128 | +0.09(+1.21%) |
Jul 20, 2015 | 8.390 | 8.460 | 7.380 | 7.410 | 51,242,352 | -1.38(-15.70%) |
Jul 17, 2015 | 9.190 | 9.190 | 8.610 | 8.790 | 26,103,162 | -0.45(-4.87%) |
Jul 16, 2015 | 9.600 | 9.630 | 9.210 | 9.240 | 20,033,392 | -0.41(-4.25%) |
Jul 15, 2015 | 9.790 | 9.870 | 9.600 | 9.650 | 13,084,703 | -0.24(-2.43%) |
Jul 14, 2015 | 10.00 | 10.18 | 9.880 | 9.890 | 12,978,442 | -0.08(-0.80%) |
Jul 13, 2015 | 9.990 | 10.03 | 9.740 | 9.970 | 11,291,123 | -0.14(-1.38%) |
Jul 10, 2015 | 10.24 | 10.27 | 10.05 | 10.11 | 7,351,584 | -0.04(-0.39%) |
Jul 09, 2015 | 10.44 | 10.44 | 10.12 | 10.15 | 10,200,150 | -0.15(-1.46%) |
Jul 08, 2015 | 10.39 | 10.51 | 10.27 | 10.30 | 14,729,712 | -0.02(-0.19%) |
Jul 07, 2015 | 10.50 | 10.60 | 10.25 | 10.32 | 20,012,268 | -0.53(-4.88%) |
Jul 06, 2015 | 10.52 | 11.00 | 10.47 | 10.85 | 10,550,466 | +0.28(+2.65%) |
Jul 02, 2015 | 10.52 | 10.57 | 10.57 | 10.57 | 8,117,300 | +0.12(+1.15%) |
Jul 01, 2015 | 10.63 | 10.66 | 10.40 | 10.45 | 10,582,215 | -0.21(-1.97%) |
Jun 30, 2015 | 10.74 | 10.86 | 10.56 | 10.66 | 9,690,012 | -0.12(-1.11%) |
Jun 29, 2015 | 10.96 | 10.98 | 10.72 | 10.78 | 9,930,015 | -0.12(-1.10%) |
Jun 26, 2015 | 10.97 | 11.07 | 10.87 | 10.90 | 8,858,331 | -0.09(-0.82%) |
Jun 25, 2015 | 11.11 | 11.19 | 10.97 | 10.99 | 10,482,265 | -0.12(-1.08%) |
Jun 24, 2015 | 11.12 | 11.17 | 10.97 | 11.11 | 10,623,987 | -0.05(-0.45%) |
Jun 23, 2015 | 11.12 | 11.20 | 11.06 | 11.16 | 10,233,787 | +0.00(+0.00%) |
Jun 22, 2015 | 11.30 | 11.35 | 11.16 | 11.16 | 10,341,394 | -0.32(-2.79%) |
Jun 19, 2015 | 11.65 | 11.80 | 11.41 | 11.48 | 14,185,215 | -0.23(-1.96%) |
Jun 18, 2015 | 11.82 | 11.97 | 11.66 | 11.71 | 18,426,568 | +0.17(+1.47%) |
Jun 17, 2015 | 11.19 | 11.57 | 11.06 | 11.54 | 14,361,224 | +0.36(+3.22%) |
Jun 16, 2015 | 11.38 | 11.39 | 11.14 | 11.18 | 12,842,891 | -0.29(-2.53%) |
Jun 15, 2015 | 11.25 | 11.62 | 11.21 | 11.47 | 8,739,646 | +0.20(+1.77%) |
Jun 12, 2015 | 11.25 | 11.46 | 11.18 | 11.27 | 7,176,226 | +0.00(+0.00%) |
Jun 11, 2015 | 11.56 | 11.56 | 11.25 | 11.27 | 8,249,171 | -0.36(-3.10%) |
Jun 10, 2015 | 11.77 | 11.82 | 11.55 | 11.63 | 8,865,152 | +0.10(+0.87%) |
Jun 09, 2015 | 11.57 | 11.71 | 11.49 | 11.53 | 10,314,907 | +0.07(+0.61%) |
Jun 08, 2015 | 11.48 | 11.51 | 11.30 | 11.46 | 10,513,193 | -0.01(-0.09%) |
Jun 05, 2015 | 11.51 | 11.60 | 11.38 | 11.47 | 13,752,955 | -0.22(-1.88%) |
Jun 04, 2015 | 11.85 | 11.88 | 11.66 | 11.69 | 10,278,582 | -0.30(-2.50%) |
Jun 03, 2015 | 11.88 | 12.15 | 11.87 | 11.99 | 12,849,509 | +0.01(+0.08%) |
Jun 02, 2015 | 11.96 | 12.17 | 11.91 | 11.98 | 11,180,649 | +0.16(+1.35%) |
Jun 01, 2015 | 11.94 | 12.06 | 11.76 | 11.82 | 9,064,914 | -0.04(-0.34%) |
May 29, 2015 | 11.97 | 12.05 | 11.73 | 11.86 | 11,674,048 | -0.14(-1.17%) |
May 28, 2015 | 11.73 | 12.03 | 11.53 | 12.00 | 13,398,993 | +0.30(+2.56%) |
May 27, 2015 | 11.74 | 11.75 | 11.56 | 11.70 | 9,348,276 | -0.01(-0.09%) |
May 26, 2015 | 12.05 | 12.05 | 11.62 | 11.71 | 21,706,328 | -0.58(-4.72%) |
May 22, 2015 | 12.46 | 12.29 | 12.29 | 12.29 | 7,871,000 | -0.15(-1.21%) |
May 21, 2015 | 12.42 | 12.49 | 12.23 | 12.44 | 8,617,781 | +0.01(+0.08%) |
May 20, 2015 | 12.64 | 12.66 | 12.42 | 12.43 | 8,264,316 | -0.04(-0.32%) |
May 19, 2015 | 12.94 | 13.07 | 12.46 | 12.47 | 14,190,192 | -0.72(-5.46%) |
May 18, 2015 | 13.18 | 13.39 | 13.13 | 13.19 | 6,434,695 | +0.07(+0.53%) |
May 15, 2015 | 13.06 | 13.44 | 12.97 | 13.12 | 10,456,208 | -0.06(-0.46%) |
May 14, 2015 | 13.37 | 13.61 | 13.13 | 13.18 | 9,854,705 | -0.07(-0.53%) |
May 13, 2015 | 12.99 | 13.41 | 12.95 | 13.25 | 17,002,062 | +0.42(+3.27%) |
May 12, 2015 | 12.85 | 12.94 | 12.71 | 12.83 | 6,279,305 | +0.05(+0.39%) |
May 11, 2015 | 12.72 | 12.90 | 12.67 | 12.78 | 6,351,644 | +0.03(+0.24%) |
May 08, 2015 | 12.76 | 12.90 | 12.65 | 12.75 | 8,258,604 | +0.06(+0.47%) |
May 07, 2015 | 12.53 | 12.72 | 12.27 | 12.69 | 10,866,074 | +0.06(+0.48%) |
May 06, 2015 | 13.20 | 13.21 | 12.58 | 12.63 | 12,566,753 | -0.48(-3.66%) |
May 05, 2015 | 13.33 | 13.54 | 13.02 | 13.11 | 8,579,444 | -0.06(-0.46%) |
May 04, 2015 | 13.37 | 13.43 | 13.14 | 13.17 | 8,245,038 | +0.10(+0.77%) |
May 01, 2015 | 12.85 | 13.10 | 12.76 | 13.07 | 10,473,907 | +0.05(+0.38%) |
Apr 30, 2015 | 13.17 | 13.24 | 12.93 | 13.02 | 14,933,421 | -0.49(-3.63%) |
Apr 29, 2015 | 13.36 | 13.70 | 13.28 | 13.51 | 15,876,743 | +0.21(+1.58%) |
Apr 28, 2015 | 12.54 | 13.42 | 12.52 | 13.30 | 16,148,893 | +0.50(+3.91%) |
Apr 27, 2015 | 12.66 | 13.34 | 12.64 | 12.80 | 23,664,096 | +0.28(+2.24%) |
Apr 24, 2015 | 12.58 | 12.74 | 12.41 | 12.52 | 10,012,216 | -0.12(-0.95%) |
Apr 23, 2015 | 12.41 | 12.74 | 12.36 | 12.64 | 8,613,977 | +0.27(+2.18%) |
Apr 22, 2015 | 12.80 | 12.86 | 12.32 | 12.37 | 11,527,680 | -0.44(-3.43%) |
Apr 21, 2015 | 12.65 | 12.87 | 12.45 | 12.81 | 8,566,176 | +0.06(+0.47%) |
Apr 20, 2015 | 12.66 | 12.86 | 12.55 | 12.75 | 9,041,071 | -0.01(-0.08%) |
Apr 17, 2015 | 12.76 | 12.99 | 12.73 | 12.76 | 9,334,586 | +0.11(+0.87%) |
Apr 16, 2015 | 12.90 | 13.03 | 12.58 | 12.65 | 11,749,201 | -0.20(-1.56%) |
Apr 15, 2015 | 12.55 | 13.03 | 12.49 | 12.85 | 14,091,441 | +0.34(+2.72%) |
Apr 14, 2015 | 12.40 | 12.61 | 12.31 | 12.51 | 7,363,273 | +0.15(+1.21%) |
Apr 13, 2015 | 12.61 | 12.66 | 12.33 | 12.36 | 7,920,121 | -0.32(-2.52%) |
Apr 10, 2015 | 12.63 | 12.77 | 12.55 | 12.68 | 9,019,628 | +0.26(+2.09%) |
Apr 09, 2015 | 12.16 | 12.66 | 12.12 | 12.42 | 12,856,401 | +0.10(+0.81%) |
Apr 08, 2015 | 12.44 | 12.50 | 12.15 | 12.32 | 11,274,087 | -0.04(-0.32%) |
Apr 07, 2015 | 12.46 | 12.64 | 12.33 | 12.36 | 15,746,135 | -0.25(-1.98%) |
Apr 06, 2015 | 12.32 | 12.69 | 12.23 | 12.61 | 16,710,098 | +0.73(+6.14%) |
Apr 02, 2015 | 11.84 | 11.88 | 11.88 | 11.88 | 11,378,300 | -0.13(-1.08%) |
Apr 01, 2015 | 11.07 | 12.20 | 11.06 | 12.01 | 26,492,116 | +1.05(+9.58%) |
Mar 31, 2015 | 11.10 | 11.20 | 10.90 | 10.96 | 9,556,049 | -0.18(-1.62%) |
Mar 30, 2015 | 11.05 | 11.30 | 11.01 | 11.14 | 9,911,735 | -0.15(-1.33%) |
Mar 27, 2015 | 11.22 | 11.47 | 11.05 | 11.29 | 10,822,973 | +0.00(+0.00%) |
Mar 26, 2015 | 11.56 | 11.70 | 11.24 | 11.29 | 15,229,917 | -0.07(-0.62%) |
Mar 25, 2015 | 11.46 | 11.57 | 11.28 | 11.36 | 13,435,358 | -0.01(-0.09%) |
Mar 24, 2015 | 11.45 | 11.53 | 11.23 | 11.37 | 9,020,833 | -0.03(-0.26%) |
Mar 23, 2015 | 11.24 | 11.45 | 11.19 | 11.40 | 10,506,722 | +0.30(+2.70%) |
Mar 20, 2015 | 10.98 | 11.34 | 10.98 | 11.10 | 28,775,602 | +0.21(+1.93%) |
Mar 19, 2015 | 10.85 | 10.96 | 10.66 | 10.89 | 15,648,532 | -0.08(-0.73%) |
Mar 18, 2015 | 10.30 | 11.10 | 10.30 | 10.97 | 20,626,796 | +0.64(+6.20%) |
Mar 17, 2015 | 10.39 | 10.60 | 10.29 | 10.33 | 14,375,771 | -0.23(-2.18%) |
Mar 16, 2015 | 10.56 | 10.63 | 10.30 | 10.56 | 12,741,510 | -0.04(-0.38%) |
Mar 13, 2015 | 10.70 | 10.71 | 10.31 | 10.60 | 11,839,403 | -0.06(-0.56%) |
Mar 12, 2015 | 11.03 | 11.07 | 10.59 | 10.66 | 12,812,041 | -0.23(-2.11%) |
Mar 11, 2015 | 10.68 | 10.94 | 10.52 | 10.89 | 15,086,515 | +0.21(+1.97%) |
Mar 10, 2015 | 10.69 | 11.09 | 10.58 | 10.68 | 15,071,457 | -0.12(-1.11%) |
Mar 09, 2015 | 11.41 | 11.42 | 10.71 | 10.80 | 19,815,560 | -0.54(-4.76%) |
Mar 06, 2015 | 11.82 | 11.82 | 11.29 | 11.34 | 20,398,896 | -0.85(-6.97%) |
Mar 05, 2015 | 12.18 | 12.49 | 12.10 | 12.19 | 9,841,560 | +0.04(+0.33%) |
Mar 04, 2015 | 12.51 | 12.51 | 12.08 | 12.15 | 12,734,099 | -0.36(-2.88%) |
Mar 03, 2015 | 12.80 | 13.04 | 12.49 | 12.51 | 12,371,627 | -0.25(-1.96%) |
Mar 02, 2015 | 13.04 | 13.11 | 12.64 | 12.76 | 16,976,404 | -0.26(-2.00%) |
Feb 27, 2015 | 12.83 | 13.24 | 12.81 | 13.02 | 14,261,711 | +0.26(+2.04%) |
Feb 26, 2015 | 12.91 | 12.97 | 12.73 | 12.76 | 8,433,809 | -0.02(-0.16%) |
Feb 25, 2015 | 12.71 | 12.78 | 12.53 | 12.78 | 15,995,152 | +0.20(+1.59%) |
Feb 24, 2015 | 12.59 | 12.72 | 12.50 | 12.58 | 10,856,935 | -0.13(-1.02%) |
Feb 23, 2015 | 12.69 | 13.03 | 12.58 | 12.71 | 13,304,360 | -0.18(-1.40%) |
Feb 20, 2015 | 12.86 | 13.19 | 12.79 | 12.89 | 18,397,568 | +0.07(+0.55%) |
Feb 19, 2015 | 12.55 | 13.05 | 12.45 | 12.82 | 30,634,478 | +0.59(+4.82%) |
Feb 18, 2015 | 12.03 | 12.44 | 11.91 | 12.23 | 15,638,320 | +0.20(+1.66%) |
Feb 17, 2015 | 11.90 | 12.18 | 11.88 | 12.03 | 13,651,823 | -0.11(-0.91%) |
Feb 13, 2015 | 12.25 | 12.14 | 12.14 | 12.14 | 11,347,700 | +0.01(+0.08%) |
Feb 12, 2015 | 12.12 | 12.22 | 11.93 | 12.13 | 11,627,159 | +0.19(+1.59%) |
Feb 11, 2015 | 12.20 | 12.26 | 11.89 | 11.94 | 11,304,905 | -0.23(-1.89%) |
Feb 10, 2015 | 12.28 | 12.30 | 11.95 | 12.17 | 17,271,416 | -0.33(-2.64%) |
Feb 09, 2015 | 12.39 | 12.60 | 12.35 | 12.50 | 11,650,328 | +0.18(+1.46%) |
Feb 06, 2015 | 12.55 | 12.69 | 12.19 | 12.32 | 19,072,180 | -0.74(-5.67%) |
Feb 05, 2015 | 12.87 | 13.15 | 12.74 | 13.06 | 10,661,313 | +0.15(+1.16%) |
Feb 04, 2015 | 12.76 | 13.06 | 12.72 | 12.91 | 12,409,446 | +0.23(+1.81%) |
Feb 03, 2015 | 12.80 | 13.14 | 12.46 | 12.68 | 19,238,860 | -0.21(-1.63%) |
Feb 02, 2015 | 12.52 | 13.04 | 12.50 | 12.89 | 14,910,225 | +0.11(+0.86%) |
Jan 30, 2015 | 12.35 | 12.94 | 12.23 | 12.78 | 16,184,707 | +0.49(+3.99%) |
Jan 29, 2015 | 12.28 | 12.43 | 12.07 | 12.29 | 18,367,524 | -0.32(-2.54%) |
Jan 28, 2015 | 12.92 | 13.12 | 12.49 | 12.61 | 19,196,558 | -0.50(-3.81%) |
Jan 27, 2015 | 12.89 | 13.25 | 12.84 | 13.11 | 23,690,480 | +0.42(+3.31%) |
Jan 26, 2015 | 12.10 | 12.76 | 12.00 | 12.69 | 15,654,152 | +0.26(+2.09%) |
Jan 23, 2015 | 12.66 | 12.79 | 12.34 | 12.43 | 19,713,546 | -0.36(-2.81%) |
Jan 22, 2015 | 12.90 | 13.25 | 12.66 | 12.79 | 25,262,842 | +0.05(+0.39%) |
Jan 21, 2015 | 12.78 | 13.09 | 12.28 | 12.74 | 36,014,100 | +0.21(+1.68%) |
Jan 20, 2015 | 12.20 | 12.67 | 12.10 | 12.53 | 35,756,120 | +0.78(+6.64%) |
Jan 16, 2015 | 11.49 | 11.90 | 11.42 | 11.75 | 32,505,496 | +0.38(+3.34%) |
Jan 15, 2015 | 10.72 | 11.42 | 10.57 | 11.37 | 47,946,180 | +0.96(+9.22%) |
Jan 14, 2015 | 10.82 | 10.86 | 10.15 | 10.41 | 24,991,716 | -0.27(-2.53%) |
Jan 13, 2015 | 11.47 | 11.49 | 10.52 | 10.68 | 27,750,200 | -0.65(-5.74%) |
Jan 12, 2015 | 11.06 | 11.42 | 10.88 | 11.33 | 31,379,944 | +0.34(+3.09%) |
Jan 09, 2015 | 10.96 | 11.19 | 10.72 | 10.99 | 18,536,286 | +0.18(+1.67%) |
Jan 08, 2015 | 11.01 | 11.30 | 10.75 | 10.81 | 18,093,692 | -0.31(-2.79%) |
Jan 07, 2015 | 11.08 | 11.41 | 10.93 | 11.12 | 14,361,123 | -0.15(-1.33%) |
Jan 06, 2015 | 11.02 | 11.46 | 10.93 | 11.27 | 21,641,714 | +0.37(+3.39%) |
Jan 05, 2015 | 10.98 | 11.08 | 10.52 | 10.90 | 15,996,045 | -0.01(-0.09%) |
Jan 02, 2015 | 10.54 | 10.94 | 10.45 | 10.91 | 13,884,467 | +0.16(+1.49%) |
Dec 31, 2014 | 10.82 | 10.75 | 10.75 | 10.75 | 10,791,300 | -0.11(-1.01%) |
Dec 30, 2014 | 10.58 | 11.03 | 10.57 | 10.86 | 16,975,448 | +0.38(+3.63%) |
Dec 29, 2014 | 10.50 | 10.64 | 10.37 | 10.48 | 13,917,775 | -0.10(-0.95%) |
Dec 26, 2014 | 10.57 | 10.78 | 10.48 | 10.58 | 14,284,815 | +0.27(+2.62%) |
Dec 24, 2014 | 10.19 | 10.31 | 10.31 | 10.31 | 9,273,600 | +0.14(+1.38%) |
Dec 23, 2014 | 10.34 | 10.56 | 10.12 | 10.17 | 15,627,278 | -0.15(-1.45%) |
Dec 22, 2014 | 10.84 | 10.91 | 10.27 | 10.32 | 18,456,710 | -0.51(-4.71%) |
Dec 19, 2014 | 11.08 | 11.24 | 10.83 | 10.83 | 47,500,440 | -0.26(-2.34%) |
Dec 18, 2014 | 10.95 | 11.14 | 10.80 | 11.09 | 19,573,548 | +0.33(+3.07%) |
Dec 17, 2014 | 10.32 | 10.88 | 10.30 | 10.76 | 21,303,536 | +0.44(+4.26%) |
Dec 16, 2014 | 10.76 | 10.77 | 10.26 | 10.32 | 25,548,046 | -0.13(-1.24%) |
Dec 15, 2014 | 11.19 | 11.30 | 10.44 | 10.45 | 24,680,792 | -1.02(-8.89%) |
Dec 12, 2014 | 11.78 | 11.90 | 11.42 | 11.47 | 15,284,854 | -0.35(-2.96%) |
Dec 11, 2014 | 11.81 | 12.28 | 11.64 | 11.82 | 16,494,991 | -0.12(-1.01%) |
Dec 10, 2014 | 12.08 | 12.52 | 11.91 | 11.94 | 19,147,404 | -0.12(-1.00%) |
Dec 09, 2014 | 11.85 | 12.31 | 11.78 | 12.06 | 17,570,836 | +0.52(+4.51%) |
Dec 08, 2014 | 11.68 | 11.71 | 11.19 | 11.54 | 18,571,386 | -0.02(-0.17%) |
Dec 05, 2014 | 11.72 | 11.80 | 11.43 | 11.56 | 15,812,434 | -0.40(-3.34%) |
Dec 04, 2014 | 12.34 | 12.47 | 11.91 | 11.96 | 14,298,557 | -0.37(-3.00%) |
Dec 03, 2014 | 12.07 | 12.50 | 12.00 | 12.33 | 12,219,099 | +0.40(+3.35%) |
Dec 02, 2014 | 12.12 | 12.32 | 11.87 | 11.93 | 14,914,510 | -0.48(-3.87%) |
Dec 01, 2014 | 12.21 | 12.50 | 11.82 | 12.41 | 28,993,024 | +0.52(+4.37%) |
Nov 28, 2014 | 12.32 | 12.36 | 11.83 | 11.89 | 13,464,100 | -1.04(-8.04%) |
Nov 26, 2014 | 13.06 | 12.93 | 12.93 | 12.93 | 11,325,500 | +0.03(+0.23%) |
Nov 25, 2014 | 12.65 | 12.95 | 12.52 | 12.90 | 17,969,000 | +0.32(+2.54%) |
Nov 24, 2014 | 12.79 | 12.89 | 12.53 | 12.58 | 11,092,225 | -0.27(-2.10%) |
Nov 21, 2014 | 13.18 | 13.18 | 12.68 | 12.85 | 12,994,696 | +0.02(+0.16%) |
Nov 20, 2014 | 12.61 | 12.95 | 12.51 | 12.83 | 13,994,261 | +0.37(+2.97%) |
Nov 19, 2014 | 13.25 | 13.25 | 12.36 | 12.46 | 23,847,256 | -0.83(-6.25%) |
Nov 18, 2014 | 12.74 | 13.32 | 12.69 | 13.29 | 25,996,668 | +0.82(+6.58%) |
Nov 17, 2014 | 12.31 | 12.63 | 12.09 | 12.47 | 15,598,317 | +0.19(+1.55%) |
Nov 14, 2014 | 11.42 | 12.35 | 11.30 | 12.28 | 17,847,208 | +0.77(+6.69%) |
Nov 13, 2014 | 11.85 | 11.91 | 11.45 | 11.51 | 12,109,622 | -0.22(-1.88%) |
Nov 12, 2014 | 11.93 | 11.94 | 11.49 | 11.73 | 11,830,121 | +0.09(+0.77%) |
Nov 11, 2014 | 11.50 | 11.80 | 11.40 | 11.64 | 18,943,488 | +0.29(+2.56%) |
Nov 10, 2014 | 11.93 | 11.99 | 11.26 | 11.35 | 17,330,066 | -0.81(-6.66%) |
Nov 07, 2014 | 11.57 | 12.19 | 11.55 | 12.16 | 20,838,440 | +0.82(+7.23%) |
Nov 06, 2014 | 11.15 | 11.53 | 11.09 | 11.34 | 19,087,906 | +0.37(+3.37%) |
Nov 05, 2014 | 11.17 | 11.48 | 10.90 | 10.97 | 26,784,076 | -0.49(-4.28%) |
Nov 04, 2014 | 11.98 | 12.03 | 11.40 | 11.46 | 16,734,398 | -0.46(-3.86%) |
Nov 03, 2014 | 11.82 | 12.00 | 11.51 | 11.92 | 18,582,164 | +0.05(+0.42%) |
Oct 31, 2014 | 11.97 | 12.12 | 11.33 | 11.87 | 33,658,144 | -0.42(-3.42%) |
Oct 30, 2014 | 12.85 | 12.98 | 12.20 | 12.29 | 26,752,506 | -0.54(-4.21%) |
Oct 29, 2014 | 13.39 | 13.42 | 12.80 | 12.83 | 15,932,899 | -0.69(-5.10%) |
Oct 28, 2014 | 13.38 | 13.57 | 13.25 | 13.52 | 6,906,270 | +0.22(+1.65%) |
Oct 27, 2014 | 13.40 | 13.52 | 13.52 | 13.30 | 9,042,176 | -0.22(-1.63%) |
Oct 24, 2014 | 13.52 | 13.59 | 13.31 | 13.52 | 9,428,784 | +0.07(+0.52%) |
Oct 23, 2014 | 13.33 | 13.65 | 13.16 | 13.45 | 11,017,921 | +0.06(+0.45%) |
Oct 22, 2014 | 13.57 | 13.71 | 13.37 | 13.39 | 10,546,388 | -0.23(-1.69%) |
Oct 21, 2014 | 13.87 | 13.87 | 13.52 | 13.62 | 9,726,474 | -0.06(-0.44%) |
Oct 20, 2014 | 13.54 | 13.73 | 13.47 | 13.68 | 7,814,271 | +0.27(+2.01%) |
Oct 17, 2014 | 13.85 | 13.88 | 13.41 | 13.41 | 11,239,998 | -0.37(-2.69%) |
Oct 16, 2014 | 13.47 | 14.00 | 13.41 | 13.78 | 12,821,713 | +0.23(+1.70%) |
Oct 15, 2014 | 13.62 | 13.94 | 13.40 | 13.55 | 13,743,207 | -0.12(-0.88%) |
Oct 14, 2014 | 13.63 | 13.91 | 13.53 | 13.67 | 10,182,386 | +0.22(+1.64%) |
Oct 13, 2014 | 13.63 | 13.88 | 13.42 | 13.45 | 10,546,711 | -0.03(-0.22%) |
Oct 10, 2014 | 13.82 | 14.04 | 13.53 | 13.48 | 11,679,852 | -0.45(-3.23%) |
Oct 09, 2014 | 14.40 | 14.41 | 13.56 | 13.93 | 19,649,200 | -0.44(-3.06%) |
Oct 08, 2014 | 13.90 | 14.48 | 13.41 | 14.37 | 20,503,808 | +0.71(+5.20%) |
Oct 07, 2014 | 14.26 | 14.32 | 13.58 | 13.66 | 20,883,326 | -0.58(-4.07%) |
Oct 06, 2014 | 14.25 | 14.35 | 14.15 | 14.24 | 13,520,398 | +0.08(+0.56%) |
Oct 03, 2014 | 14.41 | 14.41 | 14.06 | 14.16 | 14,979,222 | -0.54(-3.67%) |
Oct 02, 2014 | 14.84 | 14.90 | 14.48 | 14.70 | 13,280,259 | -0.05(-0.34%) |