Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.76 | 10.80 | 10.80 | 10.80 | 35,369 | -0.01(-0.13%) |
Dec 30, 2015 | 10.59 | 10.84 | 10.58 | 10.82 | 39,362 | +0.22(+2.12%) |
Dec 29, 2015 | 10.72 | 10.75 | 10.54 | 10.59 | 22,813 | -0.03(-0.26%) |
Dec 28, 2015 | 10.56 | 10.71 | 10.56 | 10.62 | 97,589 | +0.06(+0.61%) |
Dec 24, 2015 | 10.65 | 10.56 | 10.56 | 10.56 | 15,938 | -0.05(-0.48%) |
Dec 23, 2015 | 10.98 | 10.98 | 10.45 | 10.61 | 29,459 | -0.08(-0.77%) |
Dec 22, 2015 | 10.91 | 11.08 | 10.68 | 10.69 | 91,266 | -0.22(-2.06%) |
Dec 21, 2015 | 11.04 | 11.22 | 10.87 | 10.91 | 42,976 | -0.23(-2.09%) |
Dec 18, 2015 | 11.30 | 11.30 | 11.00 | 11.15 | 167,679 | -0.13(-1.14%) |
Dec 17, 2015 | 11.13 | 11.40 | 11.13 | 11.28 | 203,176 | +0.15(+1.32%) |
Dec 16, 2015 | 10.92 | 11.21 | 10.88 | 11.13 | 98,202 | +0.27(+2.49%) |
Dec 15, 2015 | 11.06 | 11.06 | 10.78 | 10.86 | 199,272 | -0.01(-0.08%) |
Dec 14, 2015 | 10.80 | 11.06 | 10.78 | 10.87 | 49,593 | +0.00(+0.04%) |
Dec 11, 2015 | 10.85 | 10.97 | 10.79 | 10.86 | 69,929 | -0.03(-0.29%) |
Dec 10, 2015 | 10.89 | 10.96 | 10.86 | 10.90 | 18,745 | +0.06(+0.59%) |
Dec 09, 2015 | 10.86 | 10.96 | 10.83 | 10.83 | 94,209 | +0.02(+0.17%) |
Dec 08, 2015 | 10.70 | 10.86 | 10.70 | 10.81 | 136,497 | +0.00(+0.04%) |
Dec 07, 2015 | 10.92 | 10.92 | 10.59 | 10.81 | 175,707 | -0.02(-0.21%) |
Dec 04, 2015 | 10.86 | 10.99 | 10.70 | 10.83 | 113,387 | -0.12(-1.09%) |
Dec 03, 2015 | 10.62 | 10.99 | 10.58 | 10.95 | 31,928 | +0.28(+2.62%) |
Dec 02, 2015 | 10.65 | 10.67 | 10.53 | 10.67 | 113,103 | +0.09(+0.82%) |
Dec 01, 2015 | 10.49 | 10.64 | 10.48 | 10.58 | 145,386 | +0.08(+0.79%) |
Nov 30, 2015 | 10.58 | 10.58 | 10.42 | 10.50 | 72,839 | +0.03(+0.26%) |
Nov 27, 2015 | 10.56 | 10.58 | 10.42 | 10.47 | 30,264 | -0.01(-0.13%) |
Nov 25, 2015 | 10.47 | 10.49 | 10.49 | 10.49 | 28,601 | -0.04(-0.35%) |
Nov 24, 2015 | 10.74 | 10.86 | 10.47 | 10.53 | 48,242 | -0.03(-0.26%) |
Nov 23, 2015 | 10.71 | 10.86 | 10.33 | 10.55 | 114,315 | -0.16(-1.54%) |
Nov 20, 2015 | 10.63 | 10.81 | 10.45 | 10.72 | 42,677 | +0.16(+1.47%) |
Nov 19, 2015 | 10.68 | 10.99 | 10.48 | 10.56 | 49,141 | -0.20(-1.83%) |
Nov 18, 2015 | 10.56 | 10.99 | 10.43 | 10.76 | 46,323 | +0.27(+2.62%) |
Nov 17, 2015 | 10.52 | 10.70 | 10.42 | 10.48 | 13,110 | -0.05(-0.52%) |
Nov 16, 2015 | 10.42 | 10.55 | 10.42 | 10.54 | 50,626 | +0.12(+1.14%) |
Nov 13, 2015 | 10.40 | 10.47 | 10.40 | 10.42 | 19,352 | +0.00(+0.00%) |
Nov 12, 2015 | 10.47 | 10.49 | 10.42 | 10.42 | 11,512 | +0.00(+0.00%) |
Nov 11, 2015 | 10.50 | 10.86 | 10.37 | 10.42 | 11,652 | -0.07(-0.70%) |
Nov 10, 2015 | 10.70 | 10.70 | 10.31 | 10.49 | 30,636 | -0.30(-2.80%) |
Nov 09, 2015 | 11.01 | 11.01 | 10.61 | 10.80 | 44,360 | -0.11(-1.05%) |
Nov 06, 2015 | 10.71 | 10.99 | 10.56 | 10.91 | 39,928 | +0.05(+0.42%) |
Nov 05, 2015 | 10.92 | 11.10 | 10.44 | 10.86 | 116,538 | -0.11(-0.96%) |
Nov 04, 2015 | 10.81 | 10.99 | 10.81 | 10.97 | 23,450 | +0.03(+0.29%) |
Nov 03, 2015 | 10.98 | 10.99 | 10.58 | 10.94 | 54,464 | +0.10(+0.89%) |
Nov 02, 2015 | 10.90 | 10.99 | 10.64 | 10.84 | 49,143 | -0.04(-0.34%) |
Oct 30, 2015 | 11.02 | 11.02 | 10.81 | 10.88 | 244,187 | -0.07(-0.67%) |
Oct 29, 2015 | 10.82 | 11.02 | 10.81 | 10.95 | 35,432 | +0.08(+0.76%) |
Oct 28, 2015 | 11.06 | 11.17 | 10.87 | 10.87 | 119,300 | -0.19(-1.70%) |
Oct 27, 2015 | 11.06 | 11.11 | 10.98 | 11.06 | 51,567 | +0.03(+0.25%) |
Oct 26, 2015 | 10.88 | 11.08 | 10.86 | 11.03 | 25,297 | +0.20(+1.82%) |
Oct 23, 2015 | 10.76 | 10.87 | 10.74 | 10.83 | 132,242 | +0.10(+0.90%) |
Oct 22, 2015 | 10.40 | 10.74 | 10.31 | 10.74 | 292,019 | +0.35(+3.40%) |
Oct 21, 2015 | 10.36 | 10.45 | 10.31 | 10.38 | 204,400 | +0.02(+0.22%) |
Oct 20, 2015 | 10.18 | 10.44 | 10.08 | 10.36 | 47,183 | +0.19(+1.89%) |
Oct 19, 2015 | 10.42 | 10.44 | 9.948 | 10.17 | 96,109 | -0.23(-2.25%) |
Oct 16, 2015 | 10.35 | 10.58 | 10.34 | 10.40 | 46,351 | -0.03(-0.26%) |
Oct 15, 2015 | 10.51 | 10.53 | 10.31 | 10.43 | 80,443 | +0.08(+0.80%) |
Oct 14, 2015 | 10.37 | 10.50 | 10.31 | 10.35 | 58,612 | -0.14(-1.35%) |
Oct 13, 2015 | 10.50 | 10.53 | 10.44 | 10.49 | 37,672 | +0.00(+0.04%) |
Oct 12, 2015 | 10.53 | 10.53 | 10.43 | 10.48 | 56,235 | +0.01(+0.09%) |
Oct 09, 2015 | 10.21 | 10.52 | 10.21 | 10.47 | 38,548 | -0.05(-0.52%) |
Oct 08, 2015 | 9.996 | 10.55 | 9.996 | 10.53 | 47,700 | +0.09(+0.88%) |
Oct 07, 2015 | 10.43 | 10.48 | 10.26 | 10.44 | 37,908 | +0.00(+0.00%) |
Oct 06, 2015 | 10.38 | 10.47 | 10.06 | 10.44 | 69,363 | -0.05(-0.48%) |
Oct 05, 2015 | 10.10 | 10.52 | 10.10 | 10.49 | 43,222 | +0.04(+0.39%) |
Oct 02, 2015 | 10.38 | 10.57 | 10.10 | 10.45 | 64,021 | -0.05(-0.44%) |
Oct 01, 2015 | 10.37 | 10.52 | 10.28 | 10.49 | 63,822 | +0.06(+0.61%) |
Sep 30, 2015 | 10.09 | 10.47 | 10.01 | 10.43 | 108,852 | +0.53(+5.37%) |
Sep 29, 2015 | 10.42 | 10.50 | 9.884 | 9.898 | 63,796 | -0.55(-5.22%) |
Sep 28, 2015 | 10.64 | 10.65 | 10.16 | 10.44 | 39,832 | -0.21(-1.94%) |
Sep 25, 2015 | 11.03 | 11.04 | 10.58 | 10.65 | 78,107 | -0.41(-3.73%) |
Sep 24, 2015 | 10.95 | 11.06 | 10.79 | 11.06 | 92,133 | +0.08(+0.71%) |
Sep 23, 2015 | 10.77 | 10.99 | 10.77 | 10.98 | 61,211 | +0.08(+0.71%) |
Sep 22, 2015 | 10.83 | 10.98 | 10.77 | 10.91 | 25,125 | +0.05(+0.42%) |
Sep 21, 2015 | 11.00 | 11.04 | 10.78 | 10.86 | 41,788 | -0.01(-0.13%) |
Sep 18, 2015 | 10.98 | 11.21 | 10.59 | 10.87 | 675,926 | -0.20(-1.82%) |
Sep 17, 2015 | 11.10 | 11.11 | 11.02 | 11.07 | 56,881 | -0.01(-0.08%) |
Sep 16, 2015 | 11.17 | 11.22 | 11.02 | 11.08 | 79,312 | -0.06(-0.53%) |
Sep 15, 2015 | 11.13 | 11.33 | 10.91 | 11.14 | 66,802 | +0.12(+1.12%) |
Sep 14, 2015 | 10.90 | 11.12 | 10.80 | 11.02 | 130,873 | +0.12(+1.09%) |
Sep 11, 2015 | 10.56 | 11.19 | 10.20 | 10.90 | 136,749 | +0.36(+3.39%) |
Sep 10, 2015 | 10.26 | 10.66 | 9.992 | 10.54 | 67,616 | +0.32(+3.14%) |
Sep 09, 2015 | 10.08 | 10.27 | 9.948 | 10.22 | 110,285 | +0.19(+1.92%) |
Sep 08, 2015 | 9.788 | 10.31 | 9.760 | 10.03 | 186,692 | +0.27(+2.72%) |
Sep 04, 2015 | 9.756 | 9.765 | 9.765 | 9.765 | 48,905 | -0.01(-0.14%) |
Sep 03, 2015 | 9.710 | 9.893 | 9.596 | 9.779 | 69,542 | +0.09(+0.95%) |
Sep 02, 2015 | 9.609 | 9.710 | 9.609 | 9.687 | 57,333 | +0.16(+1.68%) |
Sep 01, 2015 | 9.618 | 9.710 | 9.490 | 9.527 | 19,409 | -0.18(-1.89%) |
Aug 31, 2015 | 9.733 | 9.733 | 9.527 | 9.710 | 46,628 | -0.08(-0.80%) |
Aug 28, 2015 | 9.811 | 9.811 | 9.733 | 9.788 | 56,516 | -0.03(-0.33%) |
Aug 27, 2015 | 9.101 | 9.889 | 9.101 | 9.820 | 165,234 | +0.44(+4.69%) |
Aug 26, 2015 | 9.513 | 9.568 | 9.110 | 9.380 | 63,440 | -0.05(-0.53%) |
Aug 25, 2015 | 9.563 | 9.605 | 9.412 | 9.431 | 78,463 | -0.18(-1.86%) |
Aug 24, 2015 | 9.756 | 9.756 | 9.577 | 9.609 | 123,511 | -0.21(-2.15%) |
Aug 21, 2015 | 9.779 | 9.825 | 9.692 | 9.820 | 26,690 | +0.02(+0.19%) |
Aug 20, 2015 | 9.618 | 9.847 | 9.596 | 9.802 | 49,748 | +0.06(+0.61%) |
Aug 19, 2015 | 9.802 | 9.802 | 9.699 | 9.742 | 35,057 | -0.06(-0.61%) |
Aug 18, 2015 | 9.770 | 9.802 | 9.696 | 9.802 | 20,843 | +0.03(+0.33%) |
Aug 17, 2015 | 9.847 | 9.847 | 9.770 | 9.770 | 73,446 | -0.03(-0.33%) |
Aug 14, 2015 | 9.847 | 9.847 | 9.758 | 9.802 | 30,057 | +0.00(+0.00%) |
Aug 13, 2015 | 9.847 | 9.854 | 9.770 | 9.802 | 176,179 | -0.08(-0.83%) |
Aug 12, 2015 | 9.742 | 9.884 | 9.742 | 9.884 | 78,428 | +0.04(+0.42%) |
Aug 11, 2015 | 9.733 | 9.884 | 9.710 | 9.843 | 42,720 | +0.09(+0.89%) |
Aug 10, 2015 | 9.921 | 10.03 | 9.733 | 9.756 | 36,415 | -0.04(-0.42%) |
Aug 07, 2015 | 9.852 | 10.05 | 9.783 | 9.797 | 201,075 | -0.28(-2.77%) |
Aug 06, 2015 | 9.710 | 10.08 | 9.476 | 10.08 | 1,057,349 | +0.69(+7.32%) |
Aug 04, 2015 | 9.705 | 9.389 | 9.389 | 9.389 | 21 | -0.43(-4.34%) |
Aug 03, 2015 | 9.884 | 9.884 | 9.756 | 9.815 | 3,170 | -0.07(-0.70%) |
Jul 31, 2015 | 9.389 | 9.957 | 9.389 | 9.884 | 7,370 | -0.08(-0.78%) |
Jul 27, 2015 | 10.07 | 9.962 | 9.962 | 9.962 | 5,458 | -0.11(-1.09%) |
Jul 24, 2015 | 10.08 | 10.15 | 9.985 | 10.07 | 6,881 | +0.79(+8.54%) |
Jul 23, 2015 | 9.275 | 9.618 | 9.275 | 9.280 | 9,859 | +0.07(+0.80%) |
Jul 22, 2015 | 9.202 | 9.270 | 9.160 | 9.206 | 5,899 | +0.00(+0.00%) |
Jul 21, 2015 | 9.202 | 9.206 | 9.160 | 9.206 | 11,968 | +0.02(+0.19%) |
Jul 20, 2015 | 9.165 | 9.206 | 9.160 | 9.188 | 10,099 | +0.03(+0.30%) |
Jul 17, 2015 | 9.168 | 9.206 | 9.160 | 9.160 | 11,807 | +0.00(+0.00%) |
Jul 16, 2015 | 9.115 | 9.183 | 9.115 | 9.160 | 2,949 | +0.00(+0.00%) |
Jul 15, 2015 | 8.950 | 9.270 | 8.950 | 9.160 | 52,986 | +0.22(+2.46%) |
Jul 14, 2015 | 8.931 | 8.949 | 8.931 | 8.941 | 4,355 | -0.03(-0.31%) |
Jul 13, 2015 | 8.968 | 8.968 | 8.968 | 8.968 | 654 | -0.01(-0.10%) |
Jul 10, 2015 | 8.977 | 8.977 | 8.977 | 8.977 | 436 | +0.02(+0.26%) |
Jul 09, 2015 | 9.000 | 9.018 | 8.954 | 8.954 | 11,855 | -0.04(-0.41%) |
Jul 08, 2015 | 8.988 | 8.996 | 8.931 | 8.991 | 4,602 | -0.01(-0.10%) |
Jul 07, 2015 | 9.105 | 9.105 | 9.000 | 9.000 | 1,255 | -0.10(-1.15%) |
Jul 06, 2015 | 9.105 | 9.105 | 9.105 | 9.105 | 4,720 | +0.15(+1.63%) |
Jul 02, 2015 | 8.985 | 8.959 | 8.959 | 8.959 | 5,676 | -0.11(-1.21%) |
Jul 01, 2015 | 8.936 | 9.105 | 8.936 | 9.069 | 4,803 | +0.14(+1.54%) |
Jun 30, 2015 | 9.046 | 9.105 | 8.931 | 8.931 | 29,258 | -0.13(-1.47%) |
Jun 29, 2015 | 8.730 | 9.124 | 8.730 | 9.064 | 5,274 | +0.14(+1.54%) |
Jun 26, 2015 | 8.931 | 8.950 | 8.845 | 8.927 | 55,012 | -0.12(-1.32%) |
Jun 25, 2015 | 8.725 | 9.046 | 8.725 | 9.046 | 23,503 | +0.40(+4.61%) |
Jun 24, 2015 | 8.597 | 8.647 | 8.597 | 8.647 | 2,174 | +0.02(+0.21%) |
Jun 23, 2015 | 8.698 | 8.699 | 8.592 | 8.629 | 9,894 | -0.02(-0.29%) |
Jun 22, 2015 | 8.721 | 8.721 | 8.588 | 8.654 | 5,641 | +0.07(+0.77%) |
Jun 19, 2015 | 8.606 | 8.725 | 8.574 | 8.588 | 13,497 | -0.06(-0.74%) |
Jun 18, 2015 | 8.570 | 8.707 | 8.570 | 8.652 | 3,216 | +0.09(+1.02%) |
Jun 17, 2015 | 8.647 | 8.647 | 8.574 | 8.565 | 9,329 | -0.13(-1.53%) |
Jun 16, 2015 | 8.666 | 8.702 | 8.570 | 8.698 | 12,992 | -0.00(-0.05%) |
Jun 15, 2015 | 8.680 | 8.702 | 8.680 | 8.702 | 4,263 | +0.02(+0.26%) |
Jun 12, 2015 | 8.680 | 8.680 | 8.615 | 8.680 | 5,901 | +0.00(+0.05%) |
Jun 11, 2015 | 8.602 | 8.675 | 8.588 | 8.675 | 5,811 | +0.05(+0.64%) |
Jun 10, 2015 | 8.611 | 8.670 | 8.597 | 8.620 | 7,300 | -0.05(-0.63%) |
Jun 09, 2015 | 8.602 | 8.675 | 8.602 | 8.675 | 1,650 | +0.00(+0.00%) |
Jun 08, 2015 | 8.657 | 8.675 | 8.597 | 8.675 | 17,407 | +0.05(+0.64%) |
Jun 05, 2015 | 8.652 | 8.652 | 8.592 | 8.620 | 25,396 | -0.03(-0.37%) |
Jun 04, 2015 | 8.588 | 8.652 | 8.588 | 8.652 | 10,920 | -0.00(-0.05%) |
Jun 03, 2015 | 8.666 | 8.666 | 8.647 | 8.657 | 22,915 | -0.01(-0.07%) |
Jun 02, 2015 | 8.666 | 8.666 | 8.662 | 8.662 | 465 | -0.00(-0.04%) |
Jun 01, 2015 | 8.634 | 8.680 | 8.629 | 8.666 | 27,610 | +0.04(+0.42%) |
May 29, 2015 | 8.592 | 8.629 | 8.592 | 8.629 | 3,683 | -0.05(-0.58%) |
May 28, 2015 | 8.675 | 8.680 | 8.670 | 8.680 | 6,093 | +0.04(+0.48%) |
May 27, 2015 | 8.666 | 8.680 | 8.592 | 8.638 | 27,162 | -0.02(-0.21%) |
May 26, 2015 | 8.675 | 8.675 | 8.611 | 8.657 | 14,975 | -0.02(-0.21%) |
May 22, 2015 | 8.611 | 8.675 | 8.675 | 8.675 | 2,838 | +0.02(+0.21%) |
May 21, 2015 | 8.592 | 8.657 | 8.592 | 8.657 | 6,986 | -0.02(-0.26%) |
May 20, 2015 | 8.679 | 8.680 | 8.634 | 8.679 | 10,359 | -0.01(-0.16%) |
May 19, 2015 | 8.611 | 8.693 | 8.611 | 8.693 | 16,575 | +0.05(+0.53%) |
May 18, 2015 | 8.647 | 8.647 | 8.647 | 8.647 | 1,371 | +0.05(+0.56%) |
May 15, 2015 | 8.656 | 8.656 | 8.593 | 8.599 | 5,017 | -0.06(-0.67%) |
May 14, 2015 | 8.611 | 8.657 | 8.611 | 8.657 | 11,401 | +0.02(+0.21%) |
May 13, 2015 | 8.611 | 8.643 | 8.611 | 8.638 | 5,822 | +0.04(+0.48%) |
May 12, 2015 | 8.657 | 8.666 | 8.597 | 8.597 | 5,779 | -0.08(-0.95%) |
May 08, 2015 | 8.721 | 8.680 | 8.680 | 8.680 | 873 | -0.02(-0.26%) |
May 07, 2015 | 8.680 | 8.702 | 8.680 | 8.702 | 4,089 | +0.02(+0.26%) |
May 06, 2015 | 8.680 | 8.680 | 8.680 | 8.680 | 1,072 | +0.09(+1.01%) |
May 05, 2015 | 8.592 | 8.592 | 8.592 | 8.592 | 716 | -0.12(-1.42%) |
May 04, 2015 | 8.602 | 8.734 | 8.602 | 8.716 | 8,220 | +0.06(+0.69%) |
May 01, 2015 | 8.771 | 8.771 | 8.592 | 8.657 | 12,412 | -0.05(-0.53%) |
Apr 30, 2015 | 8.702 | 8.771 | 8.702 | 8.702 | 6,342 | +0.00(+0.00%) |
Apr 28, 2015 | 8.702 | 8.702 | 8.702 | 8.702 | 654 | -0.00(-0.05%) |
Apr 27, 2015 | 8.745 | 8.771 | 8.702 | 8.707 | 6,995 | -0.09(-0.99%) |
Apr 24, 2015 | 8.674 | 8.794 | 8.674 | 8.794 | 10,988 | +0.19(+2.24%) |
Apr 23, 2015 | 8.634 | 8.634 | 8.598 | 8.602 | 1,602 | -0.08(-0.95%) |
Apr 22, 2015 | 8.684 | 8.693 | 8.675 | 8.684 | 14,433 | -0.09(-0.99%) |
Apr 21, 2015 | 8.684 | 8.771 | 8.680 | 8.771 | 2,890 | +0.00(+0.00%) |
Apr 20, 2015 | 8.764 | 8.771 | 8.764 | 8.771 | 3,478 | +0.05(+0.63%) |
Apr 17, 2015 | 8.702 | 8.716 | 8.698 | 8.716 | 2,495 | +0.01(+0.16%) |
Apr 16, 2015 | 8.701 | 8.702 | 8.701 | 8.702 | 1,061 | +0.00(+0.00%) |
Apr 15, 2015 | 8.588 | 8.702 | 8.588 | 8.702 | 10,449 | +0.14(+1.60%) |
Apr 14, 2015 | 8.519 | 8.565 | 8.519 | 8.565 | 1,069 | +0.00(+0.05%) |
Apr 13, 2015 | 8.497 | 8.560 | 8.497 | 8.560 | 1,021 | +0.05(+0.54%) |
Apr 10, 2015 | 8.547 | 8.657 | 8.496 | 8.515 | 12,427 | -0.09(-1.01%) |
Apr 09, 2015 | 8.588 | 8.643 | 8.450 | 8.602 | 3,792 | +0.00(+0.05%) |
Apr 08, 2015 | 8.441 | 8.597 | 8.432 | 8.597 | 2,757 | -0.04(-0.48%) |
Apr 07, 2015 | 8.657 | 8.657 | 8.408 | 8.638 | 1,857 | -0.02(-0.21%) |
Apr 06, 2015 | 8.629 | 8.681 | 8.592 | 8.657 | 4,039 | -0.16(-1.77%) |
Apr 02, 2015 | 9.018 | 8.812 | 8.812 | 8.812 | 3,493 | -0.10(-1.08%) |
Apr 01, 2015 | 8.931 | 8.931 | 8.446 | 8.909 | 1,471 | -0.14(-1.52%) |
Mar 31, 2015 | 8.364 | 9.046 | 8.364 | 9.046 | 3,104 | +0.11(+1.28%) |
Mar 30, 2015 | 8.364 | 8.931 | 8.364 | 8.931 | 1,999 | -0.07(-0.76%) |
Mar 27, 2015 | 9.018 | 9.018 | 8.931 | 9.000 | 801 | -0.05(-0.51%) |
Mar 26, 2015 | 9.046 | 9.046 | 9.046 | 9.046 | 1,178 | +0.11(+1.28%) |
Mar 25, 2015 | 8.931 | 8.931 | 8.931 | 8.931 | 2,213 | +0.05(+0.52%) |
Mar 24, 2015 | 8.794 | 8.931 | 8.771 | 8.886 | 14,259 | +0.13(+1.46%) |
Mar 23, 2015 | 8.684 | 8.817 | 8.464 | 8.757 | 9,578 | -0.02(-0.26%) |
Mar 20, 2015 | 8.437 | 8.817 | 8.414 | 8.780 | 167,481 | +0.40(+4.81%) |
Mar 19, 2015 | 8.286 | 8.441 | 8.267 | 8.377 | 28,221 | -0.07(-0.87%) |
Mar 18, 2015 | 8.267 | 8.450 | 8.267 | 8.450 | 11,010 | +0.15(+1.77%) |
Mar 17, 2015 | 8.258 | 8.441 | 8.249 | 8.304 | 27,579 | -0.03(-0.33%) |
Mar 16, 2015 | 8.450 | 8.450 | 8.290 | 8.331 | 25,059 | -0.07(-0.82%) |
Mar 13, 2015 | 8.473 | 8.473 | 8.249 | 8.400 | 27,708 | +0.02(+0.22%) |
Mar 12, 2015 | 8.144 | 8.473 | 8.144 | 8.382 | 37,506 | +0.23(+2.87%) |
Mar 11, 2015 | 8.130 | 8.148 | 8.049 | 8.148 | 13,296 | +0.06(+0.74%) |
Mar 10, 2015 | 8.102 | 8.130 | 8.043 | 8.089 | 16,235 | -0.02(-0.23%) |
Mar 09, 2015 | 8.047 | 8.148 | 8.043 | 8.107 | 9,464 | -0.02(-0.23%) |
Mar 06, 2015 | 8.043 | 8.162 | 8.043 | 8.125 | 4,023 | +0.06(+0.80%) |
Mar 05, 2015 | 8.093 | 8.167 | 8.054 | 8.061 | 8,809 | -0.09(-1.12%) |
Mar 04, 2015 | 8.084 | 8.176 | 8.070 | 8.153 | 2,796 | -0.02(-0.28%) |
Mar 03, 2015 | 8.162 | 8.221 | 8.162 | 8.176 | 5,427 | +0.02(+0.28%) |
Mar 02, 2015 | 8.226 | 8.226 | 8.057 | 8.153 | 1,775 | -0.06(-0.78%) |
Feb 27, 2015 | 8.043 | 8.226 | 8.043 | 8.217 | 3,545 | -0.00(-0.06%) |
Feb 26, 2015 | 8.226 | 8.226 | 8.130 | 8.221 | 13,224 | +0.08(+1.01%) |
Feb 25, 2015 | 8.244 | 8.244 | 8.070 | 8.139 | 11,228 | -0.07(-0.89%) |
Feb 24, 2015 | 8.244 | 8.244 | 8.197 | 8.212 | 18,813 | +0.07(+0.84%) |
Feb 23, 2015 | 8.194 | 8.450 | 8.130 | 8.144 | 185,183 | -0.05(-0.61%) |
Feb 20, 2015 | 8.199 | 8.203 | 8.153 | 8.194 | 33,024 | +0.02(+0.22%) |
Feb 19, 2015 | 8.153 | 8.272 | 8.144 | 8.176 | 9,661 | +0.02(+0.21%) |
Feb 18, 2015 | 8.199 | 8.216 | 8.159 | 8.159 | 21,092 | +0.02(+0.30%) |
Feb 17, 2015 | 8.157 | 8.157 | 8.134 | 8.134 | 2,875 | -0.11(-1.33%) |
Feb 12, 2015 | 8.286 | 8.244 | 8.244 | 8.244 | 12,008 | -0.03(-0.39%) |
Feb 11, 2015 | 8.272 | 8.276 | 8.231 | 8.276 | 13,427 | +0.05(+0.61%) |
Feb 10, 2015 | 8.286 | 8.286 | 8.196 | 8.226 | 44,923 | +0.00(+0.00%) |
Feb 09, 2015 | 8.203 | 8.391 | 8.203 | 8.226 | 1,484 | -0.09(-1.05%) |
Feb 06, 2015 | 8.359 | 8.359 | 8.277 | 8.313 | 41,155 | +0.02(+0.28%) |
Feb 05, 2015 | 8.244 | 8.290 | 8.221 | 8.290 | 38,862 | +0.08(+1.00%) |
Feb 04, 2015 | 8.208 | 8.208 | 8.157 | 8.208 | 12,235 | +0.01(+0.11%) |
Feb 03, 2015 | 8.189 | 8.199 | 8.167 | 8.199 | 45,187 | +0.03(+0.34%) |
Feb 02, 2015 | 8.144 | 8.171 | 8.144 | 8.171 | 6,768 | +0.01(+0.11%) |
Jan 30, 2015 | 8.176 | 8.186 | 8.162 | 8.162 | 19,047 | -0.03(-0.39%) |
Jan 29, 2015 | 8.162 | 8.194 | 8.162 | 8.194 | 6,440 | +0.03(+0.39%) |
Jan 28, 2015 | 8.162 | 8.165 | 8.162 | 8.162 | 4,292 | +0.00(+0.00%) |
Jan 27, 2015 | 8.164 | 8.164 | 8.162 | 8.162 | 2,982 | -0.01(-0.17%) |
Jan 26, 2015 | 8.199 | 8.199 | 8.176 | 8.176 | 10,479 | -0.02(-0.23%) |
Jan 23, 2015 | 8.168 | 8.195 | 8.168 | 8.195 | 6,652 | +0.03(+0.40%) |
Jan 22, 2015 | 8.163 | 8.194 | 8.162 | 8.162 | 2,248 | +0.03(+0.39%) |
Jan 21, 2015 | 8.125 | 8.148 | 8.102 | 8.130 | 2,401 | -0.10(-1.27%) |
Jan 20, 2015 | 8.235 | 8.235 | 8.102 | 8.235 | 1,678 | +0.07(+0.89%) |
Jan 16, 2015 | 8.183 | 8.231 | 8.107 | 8.162 | 35,666 | +0.00(+0.06%) |
Jan 15, 2015 | 8.158 | 8.221 | 8.157 | 8.157 | 37,552 | -0.03(-0.34%) |
Jan 14, 2015 | 8.134 | 8.208 | 8.134 | 8.185 | 6,331 | -0.00(-0.06%) |
Jan 13, 2015 | 8.235 | 8.235 | 8.185 | 8.189 | 19,868 | -0.02(-0.22%) |
Jan 12, 2015 | 8.199 | 8.258 | 8.194 | 8.208 | 23,828 | +0.02(+0.22%) |
Jan 09, 2015 | 8.199 | 8.212 | 8.185 | 8.189 | 22,051 | -0.01(-0.11%) |
Jan 08, 2015 | 8.180 | 8.267 | 8.180 | 8.199 | 32,229 | +0.00(+0.00%) |
Jan 07, 2015 | 8.167 | 8.267 | 8.153 | 8.199 | 33,186 | +0.05(+0.56%) |
Jan 06, 2015 | 8.217 | 8.313 | 8.134 | 8.153 | 39,017 | -0.07(-0.89%) |
Jan 05, 2015 | 8.217 | 8.327 | 8.199 | 8.226 | 30,893 | -0.08(-0.99%) |