Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.870 | 5.900 | 5.900 | 5.900 | 277,800 | +0.01(+0.17%) |
Dec 30, 2015 | 5.540 | 5.950 | 5.500 | 5.890 | 218,846 | +0.29(+5.18%) |
Dec 29, 2015 | 5.470 | 5.610 | 5.430 | 5.600 | 129,953 | +0.17(+3.13%) |
Dec 28, 2015 | 5.610 | 5.740 | 5.289 | 5.430 | 186,699 | -0.23(-4.06%) |
Dec 24, 2015 | 5.540 | 5.660 | 5.660 | 5.660 | 62,700 | +0.10(+1.80%) |
Dec 23, 2015 | 5.530 | 5.660 | 5.430 | 5.560 | 123,345 | +0.06(+1.09%) |
Dec 22, 2015 | 5.400 | 5.590 | 5.330 | 5.500 | 218,271 | +0.11(+2.04%) |
Dec 21, 2015 | 5.560 | 5.630 | 5.370 | 5.390 | 154,939 | -0.15(-2.71%) |
Dec 18, 2015 | 5.460 | 5.720 | 5.460 | 5.540 | 338,776 | +0.09(+1.65%) |
Dec 17, 2015 | 5.780 | 5.940 | 5.390 | 5.450 | 233,905 | -0.27(-4.72%) |
Dec 16, 2015 | 5.680 | 5.925 | 5.590 | 5.720 | 228,757 | +0.09(+1.69%) |
Dec 15, 2015 | 5.800 | 5.960 | 5.590 | 5.625 | 245,882 | -0.18(-3.18%) |
Dec 14, 2015 | 5.970 | 5.970 | 5.740 | 5.810 | 234,400 | -0.14(-2.35%) |
Dec 11, 2015 | 6.300 | 6.330 | 5.910 | 5.950 | 366,554 | -0.47(-7.32%) |
Dec 10, 2015 | 6.330 | 6.500 | 6.300 | 6.420 | 182,849 | +0.04(+0.63%) |
Dec 09, 2015 | 6.300 | 6.520 | 6.230 | 6.380 | 414,758 | -0.02(-0.31%) |
Dec 08, 2015 | 6.300 | 6.535 | 6.170 | 6.400 | 318,770 | +0.10(+1.59%) |
Dec 07, 2015 | 6.540 | 6.540 | 6.160 | 6.300 | 198,898 | -0.29(-4.40%) |
Dec 04, 2015 | 6.580 | 6.660 | 6.440 | 6.590 | 247,739 | +0.02(+0.30%) |
Dec 03, 2015 | 6.490 | 6.650 | 6.340 | 6.570 | 891,154 | +0.19(+2.98%) |
Dec 02, 2015 | 6.190 | 6.390 | 6.140 | 6.380 | 380,124 | +0.22(+3.57%) |
Dec 01, 2015 | 5.930 | 6.160 | 5.920 | 6.160 | 519,181 | +0.30(+5.12%) |
Nov 30, 2015 | 5.990 | 6.130 | 5.860 | 5.860 | 712,353 | -0.06(-1.01%) |
Nov 27, 2015 | 6.110 | 6.150 | 5.890 | 5.920 | 169,068 | -0.21(-3.43%) |
Nov 25, 2015 | 6.090 | 6.130 | 6.130 | 6.130 | 299,200 | +0.02(+0.33%) |
Nov 24, 2015 | 5.870 | 6.140 | 5.810 | 6.110 | 219,310 | +0.19(+3.21%) |
Nov 23, 2015 | 5.790 | 6.120 | 5.680 | 5.920 | 504,305 | +0.10(+1.72%) |
Nov 20, 2015 | 5.460 | 5.830 | 5.190 | 5.820 | 421,282 | +0.40(+7.38%) |
Nov 19, 2015 | 5.160 | 5.580 | 5.145 | 5.420 | 258,855 | +0.23(+4.43%) |
Nov 18, 2015 | 5.030 | 5.210 | 4.936 | 5.190 | 289,866 | +0.20(+4.01%) |
Nov 17, 2015 | 5.010 | 5.130 | 4.880 | 4.990 | 277,988 | +0.01(+0.20%) |
Nov 16, 2015 | 4.920 | 5.060 | 4.786 | 4.980 | 208,953 | +0.05(+1.01%) |
Nov 13, 2015 | 5.240 | 5.270 | 4.880 | 4.930 | 338,399 | -0.30(-5.74%) |
Nov 12, 2015 | 5.310 | 5.370 | 5.100 | 5.230 | 147,330 | -0.09(-1.69%) |
Nov 11, 2015 | 5.450 | 5.490 | 5.298 | 5.320 | 134,352 | -0.11(-2.03%) |
Nov 10, 2015 | 5.450 | 5.458 | 5.300 | 5.430 | 152,584 | -0.04(-0.73%) |
Nov 09, 2015 | 5.570 | 5.665 | 5.430 | 5.470 | 214,155 | -0.10(-1.80%) |
Nov 06, 2015 | 5.450 | 5.700 | 5.440 | 5.570 | 361,392 | +0.08(+1.46%) |
Nov 05, 2015 | 5.630 | 5.750 | 5.440 | 5.490 | 361,770 | -0.12(-2.14%) |
Nov 04, 2015 | 5.540 | 5.740 | 5.460 | 5.610 | 410,171 | -0.02(-0.36%) |
Nov 03, 2015 | 4.990 | 5.660 | 4.890 | 5.630 | 1,228,732 | +0.65(+13.05%) |
Nov 02, 2015 | 4.380 | 5.000 | 4.380 | 4.980 | 875,743 | +0.61(+13.96%) |
Oct 30, 2015 | 4.240 | 4.500 | 4.220 | 4.370 | 532,278 | +0.15(+3.55%) |
Oct 29, 2015 | 4.540 | 4.630 | 4.100 | 4.220 | 607,980 | -0.29(-6.43%) |
Oct 28, 2015 | 4.440 | 4.520 | 4.350 | 4.510 | 514,111 | +0.16(+3.68%) |
Oct 27, 2015 | 4.420 | 4.420 | 4.205 | 4.350 | 379,711 | -0.11(-2.47%) |
Oct 26, 2015 | 4.260 | 4.510 | 4.200 | 4.460 | 387,779 | +0.21(+4.94%) |
Oct 23, 2015 | 4.290 | 4.410 | 4.220 | 4.250 | 242,490 | +0.03(+0.71%) |
Oct 22, 2015 | 4.140 | 4.230 | 4.120 | 4.220 | 415,267 | +0.10(+2.43%) |
Oct 21, 2015 | 4.200 | 4.250 | 4.050 | 4.120 | 359,859 | -0.09(-2.14%) |
Oct 20, 2015 | 4.240 | 4.365 | 4.170 | 4.210 | 261,385 | -0.03(-0.71%) |
Oct 19, 2015 | 4.030 | 4.340 | 4.020 | 4.240 | 652,031 | +0.21(+5.21%) |
Oct 16, 2015 | 4.170 | 4.220 | 4.020 | 4.030 | 197,560 | -0.12(-2.89%) |
Oct 15, 2015 | 4.200 | 4.260 | 4.030 | 4.150 | 328,212 | -0.04(-0.95%) |
Oct 14, 2015 | 4.300 | 4.310 | 4.150 | 4.190 | 131,242 | -0.11(-2.56%) |
Oct 13, 2015 | 4.320 | 4.450 | 4.260 | 4.300 | 529,299 | -0.02(-0.46%) |
Oct 12, 2015 | 4.320 | 4.390 | 4.110 | 4.320 | 245,169 | +0.02(+0.47%) |
Oct 09, 2015 | 4.280 | 4.320 | 4.270 | 4.300 | 332,034 | +0.01(+0.23%) |
Oct 08, 2015 | 4.250 | 4.305 | 4.220 | 4.290 | 435,260 | +0.03(+0.70%) |
Oct 07, 2015 | 4.160 | 4.270 | 4.160 | 4.260 | 438,518 | +0.15(+3.65%) |
Oct 06, 2015 | 4.150 | 4.190 | 4.020 | 4.110 | 1,529,369 | -0.05(-1.20%) |
Oct 05, 2015 | 4.030 | 4.200 | 4.010 | 4.160 | 536,892 | +0.13(+3.23%) |
Oct 02, 2015 | 3.910 | 4.030 | 3.880 | 4.030 | 501,786 | +0.09(+2.28%) |
Oct 01, 2015 | 3.960 | 4.000 | 3.910 | 3.940 | 228,978 | +0.01(+0.25%) |
Sep 30, 2015 | 4.000 | 4.090 | 3.880 | 3.930 | 222,172 | -0.03(-0.76%) |
Sep 29, 2015 | 3.990 | 3.990 | 3.880 | 3.960 | 329,074 | -0.03(-0.75%) |
Sep 28, 2015 | 4.070 | 4.100 | 3.960 | 3.990 | 255,132 | -0.09(-2.21%) |
Sep 25, 2015 | 4.380 | 4.380 | 4.030 | 4.080 | 274,174 | -0.25(-5.77%) |
Sep 24, 2015 | 4.190 | 4.360 | 4.145 | 4.330 | 381,620 | +0.09(+2.12%) |
Sep 23, 2015 | 4.230 | 4.360 | 4.130 | 4.240 | 464,412 | +0.01(+0.24%) |
Sep 22, 2015 | 4.010 | 4.300 | 3.970 | 4.230 | 444,530 | +0.15(+3.68%) |
Sep 21, 2015 | 4.250 | 4.250 | 3.940 | 4.080 | 543,281 | -0.13(-3.09%) |
Sep 18, 2015 | 4.250 | 4.320 | 4.190 | 4.210 | 768,108 | -0.12(-2.77%) |
Sep 17, 2015 | 4.420 | 4.480 | 4.310 | 4.330 | 218,791 | -0.08(-1.81%) |
Sep 16, 2015 | 4.330 | 4.490 | 4.280 | 4.410 | 255,717 | +0.07(+1.61%) |
Sep 15, 2015 | 4.480 | 4.550 | 4.290 | 4.340 | 338,875 | -0.17(-3.88%) |
Sep 14, 2015 | 4.530 | 4.580 | 4.390 | 4.515 | 150,685 | -0.00(-0.11%) |
Sep 11, 2015 | 4.350 | 4.550 | 4.250 | 4.520 | 346,832 | +0.12(+2.73%) |
Sep 10, 2015 | 4.380 | 4.420 | 4.300 | 4.400 | 232,177 | -0.02(-0.45%) |
Sep 09, 2015 | 4.520 | 4.600 | 4.410 | 4.420 | 164,336 | -0.08(-1.78%) |
Sep 08, 2015 | 4.540 | 4.600 | 4.430 | 4.500 | 270,261 | +0.05(+1.12%) |
Sep 04, 2015 | 4.480 | 4.450 | 4.450 | 4.450 | 209,700 | -0.04(-0.89%) |
Sep 03, 2015 | 4.720 | 4.760 | 4.480 | 4.490 | 265,463 | -0.20(-4.26%) |
Sep 02, 2015 | 4.830 | 4.830 | 4.650 | 4.690 | 233,054 | -0.06(-1.26%) |
Sep 01, 2015 | 4.890 | 5.050 | 4.720 | 4.750 | 216,096 | -0.25(-5.00%) |
Aug 31, 2015 | 4.880 | 5.110 | 4.792 | 5.000 | 300,661 | +0.11(+2.25%) |
Aug 28, 2015 | 4.840 | 4.995 | 4.742 | 4.890 | 274,423 | +0.05(+1.03%) |
Aug 27, 2015 | 4.770 | 4.910 | 4.700 | 4.840 | 270,884 | +0.12(+2.54%) |
Aug 26, 2015 | 4.630 | 4.788 | 4.500 | 4.720 | 284,018 | +0.20(+4.42%) |
Aug 25, 2015 | 4.770 | 4.830 | 4.490 | 4.520 | 291,427 | -0.07(-1.53%) |
Aug 24, 2015 | 4.690 | 5.000 | 4.530 | 4.590 | 430,395 | -0.40(-8.02%) |
Aug 21, 2015 | 4.670 | 5.190 | 4.650 | 4.990 | 585,695 | +0.23(+4.83%) |
Aug 20, 2015 | 4.930 | 4.959 | 4.710 | 4.760 | 357,937 | -0.21(-4.23%) |
Aug 19, 2015 | 5.010 | 5.040 | 4.790 | 4.970 | 302,581 | -0.09(-1.78%) |
Aug 18, 2015 | 5.230 | 5.260 | 5.030 | 5.060 | 260,181 | -0.13(-2.50%) |
Aug 17, 2015 | 5.200 | 5.250 | 5.030 | 5.190 | 353,534 | -0.14(-2.63%) |
Aug 14, 2015 | 5.330 | 5.440 | 5.210 | 5.330 | 215,308 | -0.03(-0.56%) |
Aug 13, 2015 | 5.480 | 5.590 | 5.260 | 5.360 | 292,140 | -0.11(-2.01%) |
Aug 12, 2015 | 5.470 | 5.540 | 5.330 | 5.470 | 252,210 | -0.04(-0.82%) |
Aug 11, 2015 | 5.640 | 5.653 | 5.430 | 5.515 | 314,161 | -0.18(-3.08%) |
Aug 10, 2015 | 5.930 | 5.980 | 5.650 | 5.690 | 316,038 | -0.18(-3.07%) |
Aug 07, 2015 | 5.700 | 5.910 | 5.676 | 5.870 | 326,554 | +0.10(+1.73%) |
Aug 06, 2015 | 5.050 | 5.870 | 5.050 | 5.770 | 1,085,853 | +0.69(+13.58%) |
Aug 05, 2015 | 4.870 | 5.110 | 4.708 | 5.080 | 318,365 | +0.19(+3.89%) |
Aug 04, 2015 | 4.790 | 4.960 | 4.760 | 4.890 | 292,178 | +0.11(+2.30%) |
Aug 03, 2015 | 5.110 | 5.110 | 4.760 | 4.780 | 395,442 | -0.33(-6.46%) |
Jul 31, 2015 | 5.260 | 5.260 | 5.080 | 5.110 | 186,453 | -0.13(-2.48%) |
Jul 30, 2015 | 5.070 | 5.249 | 5.070 | 5.240 | 126,636 | +0.17(+3.35%) |
Jul 29, 2015 | 5.040 | 5.130 | 5.030 | 5.070 | 149,417 | +0.04(+0.80%) |
Jul 28, 2015 | 5.300 | 5.300 | 4.970 | 5.030 | 341,192 | -0.23(-4.37%) |
Jul 27, 2015 | 5.120 | 5.330 | 5.030 | 5.260 | 198,159 | +0.12(+2.33%) |
Jul 24, 2015 | 5.220 | 5.320 | 5.060 | 5.140 | 181,131 | -0.11(-2.10%) |
Jul 23, 2015 | 5.200 | 5.350 | 5.200 | 5.250 | 247,888 | -0.01(-0.19%) |
Jul 22, 2015 | 5.200 | 5.290 | 5.150 | 5.260 | 199,334 | +0.00(+0.00%) |
Jul 21, 2015 | 5.310 | 5.390 | 5.210 | 5.260 | 267,308 | -0.09(-1.68%) |
Jul 20, 2015 | 5.360 | 5.376 | 5.200 | 5.350 | 250,643 | +0.02(+0.38%) |
Jul 17, 2015 | 5.160 | 5.410 | 5.065 | 5.330 | 377,448 | +0.18(+3.50%) |
Jul 16, 2015 | 5.440 | 5.440 | 5.130 | 5.150 | 314,466 | -0.24(-4.45%) |
Jul 15, 2015 | 5.550 | 5.600 | 5.370 | 5.390 | 374,997 | -0.19(-3.41%) |
Jul 14, 2015 | 5.560 | 5.690 | 5.550 | 5.580 | 273,253 | +0.03(+0.54%) |
Jul 13, 2015 | 5.600 | 5.680 | 5.510 | 5.550 | 219,310 | -0.03(-0.54%) |
Jul 10, 2015 | 5.630 | 5.690 | 5.530 | 5.580 | 231,287 | +0.00(+0.00%) |
Jul 09, 2015 | 5.870 | 5.870 | 5.570 | 5.580 | 278,651 | -0.20(-3.46%) |
Jul 08, 2015 | 5.850 | 5.870 | 5.630 | 5.780 | 291,080 | -0.13(-2.20%) |
Jul 07, 2015 | 5.750 | 5.970 | 5.580 | 5.910 | 312,757 | +0.15(+2.60%) |
Jul 06, 2015 | 5.800 | 5.825 | 5.660 | 5.760 | 249,932 | -0.09(-1.54%) |
Jul 02, 2015 | 6.310 | 5.850 | 5.850 | 5.850 | 547,600 | -0.47(-7.44%) |
Jul 01, 2015 | 6.610 | 6.610 | 6.210 | 6.320 | 289,091 | -0.15(-2.32%) |
Jun 30, 2015 | 6.540 | 6.550 | 6.350 | 6.470 | 382,882 | +0.06(+0.94%) |
Jun 29, 2015 | 6.570 | 6.570 | 6.370 | 6.410 | 229,858 | -0.18(-2.73%) |
Jun 26, 2015 | 6.680 | 6.680 | 6.460 | 6.590 | 279,602 | -0.09(-1.35%) |
Jun 25, 2015 | 6.570 | 6.690 | 6.570 | 6.680 | 190,186 | +0.17(+2.61%) |
Jun 24, 2015 | 6.650 | 6.690 | 6.355 | 6.510 | 331,411 | -0.15(-2.25%) |
Jun 23, 2015 | 6.670 | 6.700 | 6.550 | 6.660 | 148,186 | -0.01(-0.15%) |
Jun 22, 2015 | 6.750 | 6.780 | 6.600 | 6.670 | 149,208 | +0.05(+0.76%) |
Jun 19, 2015 | 6.940 | 6.940 | 6.609 | 6.620 | 799,988 | -0.29(-4.20%) |
Jun 18, 2015 | 6.780 | 6.930 | 6.710 | 6.910 | 192,814 | +0.16(+2.37%) |
Jun 17, 2015 | 6.800 | 6.860 | 6.670 | 6.750 | 92,992 | -0.01(-0.15%) |
Jun 16, 2015 | 6.660 | 6.850 | 6.660 | 6.760 | 186,893 | +0.06(+0.90%) |
Jun 15, 2015 | 6.760 | 6.770 | 6.550 | 6.700 | 147,344 | -0.13(-1.90%) |
Jun 12, 2015 | 6.830 | 6.896 | 6.700 | 6.830 | 172,069 | -0.02(-0.29%) |
Jun 11, 2015 | 7.120 | 7.170 | 6.770 | 6.850 | 218,666 | -0.28(-3.93%) |
Jun 10, 2015 | 7.260 | 7.300 | 7.100 | 7.130 | 167,584 | -0.09(-1.25%) |
Jun 09, 2015 | 7.320 | 7.320 | 7.030 | 7.220 | 269,030 | -0.09(-1.23%) |
Jun 08, 2015 | 7.300 | 7.340 | 7.180 | 7.310 | 297,724 | -0.01(-0.14%) |
Jun 05, 2015 | 7.180 | 7.328 | 7.000 | 7.320 | 201,446 | +0.14(+1.95%) |
Jun 04, 2015 | 6.900 | 7.200 | 6.880 | 7.180 | 265,522 | +0.22(+3.16%) |
Jun 03, 2015 | 6.770 | 7.090 | 6.740 | 6.960 | 174,584 | +0.21(+3.11%) |
Jun 02, 2015 | 6.540 | 6.780 | 6.500 | 6.750 | 147,823 | +0.18(+2.74%) |
Jun 01, 2015 | 6.480 | 6.670 | 6.390 | 6.570 | 149,922 | +0.15(+2.34%) |
May 29, 2015 | 6.550 | 6.580 | 6.350 | 6.420 | 288,086 | -0.13(-1.98%) |
May 28, 2015 | 6.760 | 6.840 | 6.530 | 6.550 | 361,325 | -0.21(-3.11%) |
May 27, 2015 | 6.610 | 6.820 | 6.600 | 6.760 | 409,471 | +0.16(+2.42%) |
May 26, 2015 | 6.880 | 6.895 | 6.470 | 6.600 | 372,469 | -0.33(-4.76%) |
May 22, 2015 | 6.930 | 6.930 | 6.930 | 6.930 | 345,600 | +0.01(+0.14%) |
May 21, 2015 | 6.840 | 7.040 | 6.840 | 6.920 | 283,984 | +0.08(+1.17%) |
May 20, 2015 | 7.030 | 7.061 | 6.800 | 6.840 | 156,893 | -0.17(-2.43%) |
May 19, 2015 | 7.060 | 7.060 | 6.850 | 7.010 | 201,483 | -0.04(-0.57%) |
May 18, 2015 | 6.970 | 7.140 | 6.960 | 7.050 | 137,024 | +0.08(+1.15%) |
May 15, 2015 | 6.950 | 7.060 | 6.800 | 6.970 | 365,664 | -0.03(-0.43%) |
May 14, 2015 | 7.050 | 7.190 | 6.980 | 7.000 | 170,694 | -0.02(-0.28%) |
May 13, 2015 | 7.110 | 7.280 | 7.020 | 7.020 | 127,442 | -0.09(-1.27%) |
May 12, 2015 | 7.150 | 7.210 | 7.000 | 7.110 | 192,214 | -0.06(-0.84%) |
May 11, 2015 | 7.270 | 7.350 | 7.150 | 7.170 | 110,871 | -0.10(-1.38%) |
May 08, 2015 | 7.350 | 7.430 | 7.200 | 7.270 | 152,989 | +0.02(+0.28%) |
May 07, 2015 | 7.390 | 7.430 | 7.240 | 7.250 | 186,781 | -0.15(-2.03%) |
May 06, 2015 | 7.480 | 7.650 | 7.140 | 7.400 | 261,344 | -0.07(-0.94%) |
May 05, 2015 | 7.690 | 7.770 | 7.260 | 7.470 | 544,831 | -0.24(-3.11%) |
May 04, 2015 | 7.890 | 7.898 | 7.680 | 7.710 | 363,875 | -0.18(-2.28%) |
May 01, 2015 | 8.110 | 8.120 | 7.780 | 7.890 | 352,225 | -0.22(-2.71%) |
Apr 30, 2015 | 8.900 | 8.900 | 7.840 | 8.110 | 905,236 | -1.04(-11.37%) |
Apr 29, 2015 | 9.400 | 9.610 | 9.120 | 9.150 | 246,957 | -0.42(-4.39%) |
Apr 28, 2015 | 9.400 | 9.590 | 9.290 | 9.570 | 107,106 | +0.18(+1.92%) |
Apr 27, 2015 | 9.560 | 9.740 | 9.330 | 9.390 | 115,793 | -0.15(-1.57%) |
Apr 24, 2015 | 9.590 | 9.690 | 9.400 | 9.540 | 78,547 | -0.03(-0.31%) |
Apr 23, 2015 | 9.420 | 9.740 | 9.320 | 9.570 | 110,108 | +0.12(+1.27%) |
Apr 22, 2015 | 9.170 | 9.520 | 8.930 | 9.450 | 129,132 | +0.27(+2.94%) |
Apr 21, 2015 | 9.420 | 9.420 | 9.150 | 9.180 | 113,623 | -0.18(-1.92%) |
Apr 20, 2015 | 9.270 | 9.540 | 9.090 | 9.360 | 120,010 | +0.14(+1.52%) |
Apr 17, 2015 | 9.570 | 9.620 | 9.070 | 9.220 | 148,642 | -0.46(-4.75%) |
Apr 16, 2015 | 9.690 | 9.700 | 9.590 | 9.680 | 49,535 | -0.03(-0.31%) |
Apr 15, 2015 | 9.560 | 9.765 | 9.430 | 9.710 | 112,068 | +0.20(+2.10%) |
Apr 14, 2015 | 9.470 | 9.720 | 9.340 | 9.510 | 115,700 | +0.04(+0.42%) |
Apr 13, 2015 | 9.240 | 9.560 | 9.170 | 9.470 | 190,957 | +0.22(+2.38%) |
Apr 10, 2015 | 9.270 | 9.410 | 9.070 | 9.250 | 109,884 | +0.02(+0.22%) |
Apr 09, 2015 | 9.030 | 9.275 | 8.870 | 9.230 | 121,341 | +0.17(+1.88%) |
Apr 08, 2015 | 9.000 | 9.120 | 8.650 | 9.060 | 223,268 | +0.05(+0.55%) |
Apr 07, 2015 | 9.030 | 9.120 | 8.940 | 9.010 | 104,561 | -0.02(-0.22%) |
Apr 06, 2015 | 8.740 | 9.110 | 8.740 | 9.030 | 94,544 | +0.22(+2.50%) |
Apr 02, 2015 | 8.750 | 8.810 | 8.810 | 8.810 | 134,400 | +0.06(+0.69%) |
Apr 01, 2015 | 8.660 | 8.880 | 8.660 | 8.750 | 121,514 | +0.06(+0.69%) |
Mar 31, 2015 | 8.710 | 8.760 | 8.540 | 8.690 | 137,412 | -0.08(-0.91%) |
Mar 30, 2015 | 8.770 | 8.980 | 8.720 | 8.770 | 170,304 | +0.02(+0.23%) |
Mar 27, 2015 | 8.870 | 8.900 | 8.590 | 8.750 | 155,956 | -0.14(-1.57%) |
Mar 26, 2015 | 8.890 | 9.050 | 8.662 | 8.890 | 104,234 | -0.06(-0.67%) |
Mar 25, 2015 | 9.390 | 9.410 | 8.840 | 8.950 | 140,782 | -0.44(-4.69%) |
Mar 24, 2015 | 9.410 | 9.550 | 9.250 | 9.390 | 121,596 | -0.06(-0.63%) |
Mar 23, 2015 | 9.330 | 9.590 | 9.330 | 9.450 | 141,785 | +0.07(+0.75%) |
Mar 20, 2015 | 9.230 | 9.520 | 9.170 | 9.380 | 234,254 | +0.22(+2.40%) |
Mar 19, 2015 | 9.230 | 9.290 | 9.080 | 9.160 | 110,997 | -0.07(-0.76%) |
Mar 18, 2015 | 8.680 | 9.300 | 8.600 | 9.230 | 159,925 | +0.54(+6.21%) |
Mar 17, 2015 | 8.590 | 8.750 | 8.550 | 8.690 | 98,614 | +0.03(+0.35%) |
Mar 16, 2015 | 9.010 | 9.010 | 8.610 | 8.660 | 128,771 | -0.29(-3.24%) |
Mar 13, 2015 | 8.880 | 9.000 | 8.740 | 8.950 | 174,614 | +0.08(+0.90%) |
Mar 12, 2015 | 8.820 | 8.900 | 8.690 | 8.870 | 144,432 | +0.08(+0.91%) |
Mar 11, 2015 | 8.950 | 8.970 | 8.510 | 8.790 | 240,088 | -0.17(-1.90%) |
Mar 10, 2015 | 8.840 | 8.980 | 8.700 | 8.960 | 188,486 | +0.02(+0.22%) |
Mar 09, 2015 | 9.090 | 9.140 | 8.900 | 8.940 | 102,063 | -0.15(-1.65%) |
Mar 06, 2015 | 9.230 | 9.370 | 9.045 | 9.090 | 160,995 | -0.22(-2.36%) |
Mar 05, 2015 | 9.090 | 9.340 | 9.030 | 9.310 | 99,286 | +0.22(+2.42%) |
Mar 04, 2015 | 9.090 | 9.270 | 9.110 | 9.090 | 134,912 | -0.02(-0.22%) |
Mar 03, 2015 | 9.320 | 9.350 | 9.070 | 9.110 | 136,763 | -0.23(-2.46%) |
Mar 02, 2015 | 9.220 | 9.450 | 9.150 | 9.340 | 136,679 | +0.11(+1.19%) |
Feb 27, 2015 | 9.290 | 9.360 | 9.160 | 9.230 | 154,313 | -0.07(-0.75%) |
Feb 26, 2015 | 9.090 | 9.330 | 9.060 | 9.300 | 154,057 | +0.17(+1.86%) |
Feb 25, 2015 | 9.160 | 9.220 | 9.035 | 9.130 | 138,297 | -0.06(-0.65%) |
Feb 24, 2015 | 9.250 | 9.390 | 9.060 | 9.190 | 143,334 | -0.05(-0.54%) |
Feb 23, 2015 | 9.190 | 9.240 | 9.000 | 9.240 | 184,302 | +0.04(+0.43%) |
Feb 20, 2015 | 9.460 | 9.460 | 9.080 | 9.200 | 244,536 | -0.26(-2.75%) |
Feb 19, 2015 | 9.370 | 9.500 | 9.300 | 9.460 | 145,002 | +0.07(+0.75%) |
Feb 18, 2015 | 9.680 | 9.820 | 9.290 | 9.390 | 153,761 | -0.33(-3.40%) |
Feb 17, 2015 | 9.440 | 9.910 | 9.410 | 9.720 | 347,564 | +0.13(+1.36%) |
Feb 13, 2015 | 9.440 | 9.590 | 9.590 | 9.590 | 240,300 | +0.17(+1.80%) |
Feb 12, 2015 | 9.320 | 9.580 | 9.300 | 9.420 | 179,000 | +0.19(+2.06%) |
Feb 11, 2015 | 9.460 | 9.650 | 9.230 | 9.230 | 248,474 | -0.26(-2.74%) |
Feb 10, 2015 | 9.670 | 9.720 | 9.410 | 9.490 | 331,675 | -0.12(-1.25%) |
Feb 09, 2015 | 9.640 | 9.770 | 9.460 | 9.610 | 280,897 | -0.06(-0.62%) |
Feb 06, 2015 | 9.690 | 9.930 | 9.610 | 9.670 | 233,344 | -0.02(-0.21%) |
Feb 05, 2015 | 9.500 | 9.770 | 9.500 | 9.690 | 243,298 | +0.21(+2.22%) |
Feb 04, 2015 | 9.100 | 9.570 | 9.100 | 9.480 | 395,340 | +0.35(+3.83%) |
Feb 03, 2015 | 9.220 | 9.385 | 9.070 | 9.130 | 418,088 | -0.06(-0.71%) |
Feb 02, 2015 | 9.450 | 9.490 | 9.055 | 9.195 | 532,220 | -0.23(-2.49%) |
Jan 30, 2015 | 10.13 | 10.36 | 9.060 | 9.430 | 999,321 | -1.18(-11.12%) |
Jan 29, 2015 | 11.82 | 11.82 | 9.760 | 10.61 | 771,065 | -0.55(-4.93%) |
Jan 28, 2015 | 11.08 | 11.17 | 10.88 | 11.16 | 267,560 | +0.12(+1.09%) |
Jan 27, 2015 | 11.24 | 11.30 | 10.99 | 11.04 | 168,357 | -0.38(-3.33%) |
Jan 26, 2015 | 11.44 | 11.58 | 11.28 | 11.42 | 150,459 | -0.08(-0.70%) |
Jan 23, 2015 | 11.52 | 11.73 | 11.45 | 11.50 | 124,810 | -0.02(-0.17%) |
Jan 22, 2015 | 11.52 | 11.69 | 11.21 | 11.52 | 190,091 | +0.04(+0.35%) |
Jan 21, 2015 | 11.50 | 11.69 | 11.23 | 11.48 | 231,543 | -0.05(-0.43%) |
Jan 20, 2015 | 11.75 | 11.98 | 11.35 | 11.53 | 252,084 | -0.22(-1.87%) |
Jan 16, 2015 | 11.33 | 11.75 | 11.75 | 11.75 | 498,100 | +0.38(+3.34%) |
Jan 15, 2015 | 11.81 | 11.82 | 11.20 | 11.37 | 321,790 | -0.39(-3.32%) |
Jan 14, 2015 | 10.88 | 11.81 | 10.88 | 11.76 | 358,816 | +0.71(+6.43%) |
Jan 13, 2015 | 10.97 | 11.28 | 10.72 | 11.05 | 145,938 | +0.19(+1.75%) |
Jan 12, 2015 | 11.27 | 11.27 | 10.82 | 10.86 | 180,116 | -0.45(-3.98%) |
Jan 09, 2015 | 11.43 | 11.49 | 11.12 | 11.31 | 206,767 | -0.14(-1.22%) |
Jan 08, 2015 | 11.04 | 11.58 | 11.04 | 11.45 | 258,731 | +0.52(+4.76%) |
Jan 07, 2015 | 10.96 | 10.99 | 10.74 | 10.93 | 291,121 | +0.04(+0.37%) |
Jan 06, 2015 | 11.50 | 11.51 | 10.83 | 10.89 | 183,140 | -0.59(-5.14%) |
Jan 05, 2015 | 11.42 | 11.67 | 11.30 | 11.48 | 221,399 | -0.04(-0.35%) |