Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.740 | 9.740 | 9.370 | 9.510 | 263,780 | -0.11(-1.14%) |
Nov 27, 2015 | 9.400 | 9.620 | 9.285 | 9.620 | 101,030 | +0.33(+3.55%) |
Nov 25, 2015 | 9.160 | 9.290 | 9.290 | 9.290 | 154,000 | +0.10(+1.09%) |
Nov 24, 2015 | 8.900 | 9.240 | 8.890 | 9.190 | 161,125 | +0.23(+2.57%) |
Nov 23, 2015 | 8.790 | 8.980 | 8.780 | 8.960 | 111,241 | +0.12(+1.36%) |
Nov 20, 2015 | 8.800 | 8.880 | 8.700 | 8.840 | 238,329 | +0.09(+1.03%) |
Nov 19, 2015 | 8.900 | 8.940 | 8.670 | 8.750 | 114,405 | -0.15(-1.69%) |
Nov 18, 2015 | 8.860 | 8.950 | 8.730 | 8.900 | 224,269 | +0.04(+0.45%) |
Nov 17, 2015 | 8.980 | 9.030 | 8.827 | 8.860 | 122,838 | -0.08(-0.89%) |
Nov 16, 2015 | 8.910 | 9.000 | 8.828 | 8.940 | 208,640 | -0.01(-0.11%) |
Nov 13, 2015 | 8.740 | 9.020 | 8.690 | 8.950 | 339,294 | +0.14(+1.59%) |
Nov 12, 2015 | 8.860 | 9.050 | 8.560 | 8.810 | 306,020 | -0.29(-3.19%) |
Nov 11, 2015 | 9.330 | 9.350 | 9.100 | 9.100 | 160,699 | -0.21(-2.26%) |
Nov 10, 2015 | 9.680 | 9.690 | 9.290 | 9.310 | 217,074 | -0.37(-3.82%) |
Nov 09, 2015 | 9.790 | 9.805 | 9.530 | 9.680 | 219,136 | -0.14(-1.43%) |
Nov 06, 2015 | 9.550 | 9.950 | 8.990 | 9.820 | 273,609 | -0.18(-1.80%) |
Nov 05, 2015 | 9.900 | 10.03 | 9.800 | 10.00 | 139,199 | +0.09(+0.91%) |
Nov 04, 2015 | 10.00 | 10.00 | 9.810 | 9.910 | 107,585 | -0.08(-0.80%) |
Nov 03, 2015 | 9.920 | 10.08 | 9.820 | 9.990 | 173,201 | -0.02(-0.20%) |
Nov 02, 2015 | 9.770 | 10.13 | 9.770 | 10.01 | 218,246 | +0.22(+2.25%) |
Oct 30, 2015 | 9.840 | 9.900 | 9.650 | 9.790 | 253,467 | -0.05(-0.51%) |
Oct 29, 2015 | 9.700 | 9.920 | 9.335 | 9.840 | 226,137 | +0.07(+0.72%) |
Oct 28, 2015 | 9.450 | 9.770 | 9.380 | 9.770 | 171,113 | +0.35(+3.72%) |
Oct 27, 2015 | 9.620 | 9.620 | 9.220 | 9.420 | 172,592 | -0.28(-2.89%) |
Oct 26, 2015 | 9.740 | 9.840 | 9.290 | 9.700 | 114,607 | -0.08(-0.82%) |
Oct 23, 2015 | 9.790 | 9.800 | 9.620 | 9.780 | 111,603 | +0.11(+1.14%) |
Oct 22, 2015 | 9.590 | 9.710 | 9.440 | 9.670 | 125,908 | +0.15(+1.58%) |
Oct 21, 2015 | 9.680 | 9.775 | 9.510 | 9.520 | 80,413 | -0.16(-1.65%) |
Oct 20, 2015 | 9.580 | 9.740 | 9.440 | 9.680 | 166,783 | +0.13(+1.36%) |
Oct 19, 2015 | 9.420 | 9.570 | 9.420 | 9.550 | 176,663 | +0.06(+0.63%) |
Oct 16, 2015 | 9.460 | 9.600 | 9.350 | 9.490 | 191,312 | +0.07(+0.74%) |
Oct 15, 2015 | 9.280 | 9.450 | 9.210 | 9.420 | 163,026 | +0.20(+2.17%) |
Oct 14, 2015 | 9.200 | 9.430 | 9.160 | 9.220 | 86,783 | +0.00(+0.00%) |
Oct 13, 2015 | 9.360 | 9.440 | 9.210 | 9.220 | 86,550 | -0.22(-2.33%) |
Oct 12, 2015 | 9.460 | 9.460 | 9.310 | 9.440 | 94,465 | +0.02(+0.21%) |
Oct 09, 2015 | 9.420 | 9.490 | 9.330 | 9.420 | 155,240 | +0.05(+0.53%) |
Oct 08, 2015 | 9.240 | 9.390 | 9.100 | 9.370 | 128,722 | +0.09(+0.97%) |
Oct 07, 2015 | 9.140 | 9.291 | 9.050 | 9.280 | 144,450 | +0.20(+2.20%) |
Oct 06, 2015 | 9.170 | 9.350 | 8.970 | 9.080 | 182,572 | -0.11(-1.20%) |
Oct 05, 2015 | 8.750 | 9.200 | 8.750 | 9.190 | 218,474 | +0.48(+5.51%) |
Oct 02, 2015 | 8.430 | 8.710 | 8.430 | 8.710 | 156,966 | +0.15(+1.75%) |
Oct 01, 2015 | 8.570 | 8.635 | 8.420 | 8.560 | 168,974 | +0.01(+0.12%) |
Sep 30, 2015 | 8.490 | 8.600 | 8.435 | 8.550 | 233,869 | +0.10(+1.18%) |
Sep 29, 2015 | 8.640 | 8.700 | 8.370 | 8.450 | 303,900 | -0.24(-2.76%) |
Sep 28, 2015 | 8.650 | 8.755 | 8.540 | 8.690 | 248,301 | -0.01(-0.11%) |
Sep 25, 2015 | 8.720 | 8.740 | 8.640 | 8.700 | 299,617 | +0.04(+0.46%) |
Sep 24, 2015 | 8.760 | 8.760 | 8.560 | 8.660 | 206,876 | -0.01(-0.12%) |
Sep 23, 2015 | 8.670 | 8.720 | 8.555 | 8.670 | 183,312 | -0.01(-0.12%) |
Sep 22, 2015 | 8.770 | 8.770 | 8.650 | 8.680 | 409,498 | -0.22(-2.47%) |
Sep 21, 2015 | 8.750 | 8.910 | 8.680 | 8.900 | 261,806 | +0.25(+2.89%) |
Sep 18, 2015 | 8.900 | 9.100 | 8.610 | 8.650 | 735,501 | -0.41(-4.53%) |
Sep 17, 2015 | 8.940 | 9.120 | 8.940 | 9.060 | 231,766 | +0.06(+0.67%) |
Sep 16, 2015 | 8.870 | 9.040 | 8.830 | 9.000 | 305,128 | +0.22(+2.51%) |
Sep 15, 2015 | 8.790 | 8.840 | 8.730 | 8.780 | 181,259 | +0.03(+0.34%) |
Sep 14, 2015 | 8.840 | 8.840 | 8.710 | 8.750 | 164,089 | -0.02(-0.23%) |
Sep 11, 2015 | 8.700 | 8.820 | 8.700 | 8.770 | 148,594 | -0.01(-0.11%) |
Sep 10, 2015 | 8.730 | 8.870 | 8.700 | 8.780 | 322,683 | +0.05(+0.57%) |
Sep 09, 2015 | 9.010 | 9.010 | 8.720 | 8.730 | 486,103 | -0.15(-1.69%) |
Sep 08, 2015 | 8.910 | 8.940 | 8.800 | 8.880 | 196,048 | +0.08(+0.91%) |
Sep 04, 2015 | 8.850 | 8.800 | 8.800 | 8.800 | 115,300 | -0.06(-0.68%) |
Sep 03, 2015 | 8.880 | 8.930 | 8.820 | 8.860 | 144,746 | +0.07(+0.80%) |
Sep 02, 2015 | 8.720 | 8.830 | 8.570 | 8.790 | 178,812 | +0.14(+1.62%) |
Sep 01, 2015 | 8.940 | 8.990 | 8.580 | 8.650 | 289,685 | -0.44(-4.84%) |
Aug 31, 2015 | 8.890 | 9.110 | 8.860 | 9.090 | 218,713 | +0.14(+1.56%) |
Aug 28, 2015 | 8.940 | 9.030 | 8.830 | 8.950 | 159,496 | +0.01(+0.11%) |
Aug 27, 2015 | 8.780 | 8.980 | 8.710 | 8.940 | 196,845 | +0.21(+2.41%) |
Aug 26, 2015 | 8.650 | 8.810 | 8.530 | 8.730 | 293,555 | +0.20(+2.34%) |
Aug 25, 2015 | 8.930 | 8.930 | 8.510 | 8.530 | 232,359 | -0.16(-1.84%) |
Aug 24, 2015 | 8.720 | 8.950 | 7.600 | 8.690 | 287,340 | -0.41(-4.51%) |
Aug 21, 2015 | 9.150 | 9.300 | 8.980 | 9.100 | 278,057 | -0.17(-1.83%) |
Aug 20, 2015 | 9.410 | 9.450 | 9.260 | 9.270 | 182,764 | -0.19(-2.01%) |
Aug 19, 2015 | 9.570 | 9.580 | 9.420 | 9.460 | 140,942 | -0.17(-1.77%) |
Aug 18, 2015 | 9.790 | 9.790 | 9.600 | 9.630 | 129,938 | -0.16(-1.63%) |
Aug 17, 2015 | 9.710 | 9.860 | 9.640 | 9.790 | 181,517 | +0.03(+0.31%) |
Aug 14, 2015 | 9.610 | 9.810 | 9.600 | 9.760 | 113,610 | +0.12(+1.24%) |
Aug 13, 2015 | 9.690 | 9.970 | 9.610 | 9.640 | 122,143 | -0.08(-0.87%) |
Aug 12, 2015 | 9.750 | 9.800 | 9.510 | 9.725 | 148,395 | -0.06(-0.66%) |
Aug 11, 2015 | 9.750 | 9.920 | 9.700 | 9.790 | 183,735 | -0.01(-0.10%) |
Aug 10, 2015 | 9.780 | 10.06 | 9.760 | 9.800 | 378,914 | +0.04(+0.41%) |
Aug 07, 2015 | 10.17 | 10.19 | 9.620 | 9.760 | 443,900 | -0.50(-4.87%) |
Aug 06, 2015 | 10.20 | 10.58 | 10.15 | 10.26 | 303,481 | +0.13(+1.28%) |
Aug 05, 2015 | 10.22 | 10.23 | 10.02 | 10.13 | 121,414 | +0.13(+1.30%) |
Aug 04, 2015 | 10.10 | 10.38 | 9.980 | 10.00 | 166,069 | -0.12(-1.19%) |
Aug 03, 2015 | 10.39 | 10.45 | 10.12 | 10.12 | 110,943 | -0.23(-2.22%) |
Jul 31, 2015 | 10.35 | 10.47 | 10.30 | 10.35 | 104,535 | +0.01(+0.10%) |
Jul 30, 2015 | 10.51 | 10.61 | 10.27 | 10.34 | 149,438 | -0.17(-1.62%) |
Jul 29, 2015 | 10.17 | 10.57 | 10.17 | 10.51 | 259,769 | +0.33(+3.24%) |
Jul 28, 2015 | 10.02 | 10.22 | 9.860 | 10.18 | 216,438 | +0.22(+2.21%) |
Jul 27, 2015 | 10.03 | 10.12 | 9.760 | 9.960 | 294,277 | -0.12(-1.19%) |
Jul 24, 2015 | 10.19 | 10.24 | 10.01 | 10.08 | 157,705 | -0.15(-1.47%) |
Jul 23, 2015 | 10.65 | 10.65 | 10.20 | 10.23 | 208,247 | -0.39(-3.67%) |
Jul 22, 2015 | 10.48 | 10.81 | 10.34 | 10.62 | 254,657 | +0.12(+1.14%) |
Jul 21, 2015 | 10.35 | 10.53 | 10.26 | 10.50 | 291,245 | +0.22(+2.14%) |
Jul 20, 2015 | 10.63 | 10.67 | 10.28 | 10.28 | 634,787 | -0.37(-3.47%) |
Jul 17, 2015 | 10.80 | 10.96 | 10.62 | 10.65 | 164,745 | -0.11(-1.02%) |
Jul 16, 2015 | 10.78 | 10.95 | 10.74 | 10.76 | 232,937 | +0.07(+0.65%) |
Jul 15, 2015 | 10.61 | 10.71 | 10.51 | 10.69 | 309,187 | +0.09(+0.85%) |
Jul 14, 2015 | 10.64 | 10.74 | 10.58 | 10.60 | 233,755 | -0.01(-0.09%) |
Jul 13, 2015 | 10.60 | 10.74 | 10.51 | 10.61 | 454,244 | +0.08(+0.76%) |
Jul 10, 2015 | 10.45 | 10.69 | 10.45 | 10.53 | 312,307 | +0.15(+1.45%) |
Jul 09, 2015 | 10.39 | 10.42 | 10.25 | 10.38 | 174,584 | +0.14(+1.37%) |
Jul 08, 2015 | 10.46 | 10.46 | 10.21 | 10.24 | 171,451 | -0.27(-2.57%) |
Jul 07, 2015 | 10.61 | 10.72 | 10.40 | 10.51 | 222,939 | -0.11(-1.04%) |
Jul 06, 2015 | 10.42 | 10.65 | 10.35 | 10.62 | 238,617 | +0.12(+1.14%) |
Jul 02, 2015 | 10.57 | 10.50 | 10.50 | 10.50 | 199,600 | -0.03(-0.28%) |
Jul 01, 2015 | 10.53 | 10.75 | 10.48 | 10.53 | 307,572 | +0.04(+0.38%) |
Jun 30, 2015 | 10.37 | 10.51 | 10.24 | 10.49 | 331,796 | +0.23(+2.24%) |
Jun 29, 2015 | 10.47 | 10.55 | 10.24 | 10.26 | 245,149 | -0.33(-3.12%) |
Jun 26, 2015 | 10.56 | 10.60 | 10.38 | 10.59 | 676,916 | +0.09(+0.86%) |
Jun 25, 2015 | 10.55 | 10.47 | 10.23 | 10.50 | 169,188 | +0.03(+0.29%) |
Jun 24, 2015 | 10.47 | 10.59 | 10.41 | 10.47 | 193,279 | -0.04(-0.38%) |
Jun 23, 2015 | 10.45 | 10.54 | 10.40 | 10.51 | 322,131 | +0.02(+0.19%) |
Jun 22, 2015 | 10.49 | 10.63 | 10.35 | 10.49 | 311,638 | +0.08(+0.77%) |
Jun 19, 2015 | 10.54 | 10.62 | 10.41 | 10.41 | 281,517 | -0.09(-0.86%) |
Jun 18, 2015 | 10.29 | 10.54 | 10.11 | 10.50 | 236,164 | +0.28(+2.74%) |
Jun 17, 2015 | 10.33 | 10.33 | 10.11 | 10.22 | 145,424 | -0.05(-0.49%) |
Jun 16, 2015 | 10.37 | 10.43 | 10.26 | 10.27 | 156,769 | -0.08(-0.77%) |
Jun 15, 2015 | 10.39 | 10.43 | 10.27 | 10.35 | 229,402 | -0.14(-1.33%) |
Jun 12, 2015 | 10.51 | 10.55 | 10.36 | 10.49 | 130,735 | -0.02(-0.19%) |
Jun 11, 2015 | 10.52 | 10.55 | 10.44 | 10.51 | 85,360 | -0.01(-0.10%) |
Jun 10, 2015 | 10.51 | 10.66 | 10.26 | 10.52 | 289,053 | +0.14(+1.35%) |
Jun 09, 2015 | 10.34 | 10.47 | 10.23 | 10.38 | 168,404 | +0.07(+0.68%) |
Jun 08, 2015 | 10.35 | 10.41 | 10.25 | 10.31 | 166,999 | -0.13(-1.25%) |
Jun 05, 2015 | 10.33 | 10.46 | 10.23 | 10.44 | 170,549 | +0.11(+1.06%) |
Jun 04, 2015 | 10.45 | 10.53 | 10.33 | 10.33 | 94,290 | -0.21(-1.99%) |
Jun 03, 2015 | 10.30 | 10.56 | 10.28 | 10.54 | 151,420 | +0.22(+2.13%) |
Jun 02, 2015 | 10.27 | 10.45 | 10.25 | 10.32 | 98,935 | +0.02(+0.19%) |
Jun 01, 2015 | 10.49 | 10.52 | 10.14 | 10.30 | 343,649 | -0.22(-2.09%) |
May 29, 2015 | 10.71 | 10.74 | 10.50 | 10.52 | 268,346 | -0.24(-2.23%) |
May 28, 2015 | 10.75 | 10.85 | 10.68 | 10.76 | 294,210 | +0.05(+0.47%) |
May 27, 2015 | 10.66 | 10.80 | 10.59 | 10.71 | 245,800 | +0.01(+0.09%) |
May 26, 2015 | 10.67 | 10.73 | 10.50 | 10.70 | 267,899 | -0.05(-0.47%) |
May 22, 2015 | 10.80 | 10.75 | 10.75 | 10.75 | 230,000 | -0.03(-0.28%) |
May 21, 2015 | 10.74 | 10.90 | 10.66 | 10.78 | 318,222 | -0.15(-1.37%) |
May 20, 2015 | 10.80 | 10.94 | 10.71 | 10.93 | 313,174 | +0.16(+1.49%) |
May 19, 2015 | 10.87 | 10.87 | 10.69 | 10.77 | 385,753 | -0.05(-0.46%) |
May 18, 2015 | 10.75 | 10.96 | 10.65 | 10.82 | 685,330 | +0.13(+1.22%) |
May 15, 2015 | 10.48 | 10.75 | 10.48 | 10.69 | 524,056 | +0.21(+2.00%) |
May 14, 2015 | 10.48 | 10.56 | 10.43 | 10.48 | 517,633 | +0.10(+0.96%) |
May 13, 2015 | 10.50 | 10.57 | 10.36 | 10.38 | 618,275 | -0.07(-0.67%) |
May 12, 2015 | 10.25 | 10.52 | 10.21 | 10.45 | 804,424 | +0.19(+1.85%) |
May 11, 2015 | 10.39 | 10.58 | 10.25 | 10.26 | 597,890 | -0.03(-0.29%) |
May 08, 2015 | 10.15 | 10.45 | 10.13 | 10.29 | 668,780 | +0.17(+1.68%) |
May 07, 2015 | 9.780 | 10.40 | 9.710 | 10.12 | 1,423,989 | +0.45(+4.65%) |
May 06, 2015 | 9.300 | 9.720 | 9.300 | 9.670 | 640,689 | +0.37(+3.98%) |
May 05, 2015 | 9.300 | 9.390 | 9.250 | 9.300 | 167,413 | -0.03(-0.32%) |
May 04, 2015 | 9.510 | 9.510 | 9.300 | 9.330 | 149,911 | -0.12(-1.27%) |
May 01, 2015 | 9.320 | 9.480 | 9.290 | 9.450 | 157,611 | +0.13(+1.39%) |
Apr 30, 2015 | 9.250 | 9.430 | 9.210 | 9.320 | 269,270 | +0.02(+0.22%) |
Apr 29, 2015 | 9.420 | 9.450 | 9.290 | 9.300 | 172,786 | -0.14(-1.48%) |
Apr 28, 2015 | 9.180 | 9.460 | 9.180 | 9.440 | 134,058 | +0.25(+2.72%) |
Apr 27, 2015 | 9.240 | 9.310 | 9.180 | 9.190 | 205,740 | -0.05(-0.54%) |
Apr 24, 2015 | 9.360 | 9.380 | 9.180 | 9.240 | 157,285 | -0.09(-0.96%) |
Apr 23, 2015 | 9.400 | 9.490 | 9.270 | 9.330 | 162,014 | -0.13(-1.37%) |
Apr 22, 2015 | 9.460 | 9.610 | 9.350 | 9.460 | 166,107 | -0.02(-0.21%) |
Apr 21, 2015 | 9.520 | 9.530 | 9.400 | 9.480 | 227,585 | +0.04(+0.42%) |
Apr 20, 2015 | 9.390 | 9.570 | 9.185 | 9.440 | 270,327 | +0.09(+0.96%) |
Apr 17, 2015 | 9.290 | 9.380 | 9.160 | 9.350 | 162,753 | -0.01(-0.11%) |
Apr 16, 2015 | 9.410 | 9.490 | 9.360 | 9.360 | 82,443 | -0.06(-0.64%) |
Apr 15, 2015 | 9.460 | 9.520 | 9.310 | 9.420 | 177,835 | +0.04(+0.43%) |
Apr 14, 2015 | 9.340 | 9.430 | 9.290 | 9.380 | 102,722 | +0.07(+0.75%) |
Apr 13, 2015 | 9.250 | 9.470 | 9.190 | 9.310 | 157,661 | +0.07(+0.76%) |
Apr 10, 2015 | 9.300 | 9.300 | 9.140 | 9.240 | 315,553 | +0.02(+0.22%) |
Apr 09, 2015 | 9.210 | 9.350 | 9.040 | 9.220 | 220,902 | -0.01(-0.11%) |
Apr 08, 2015 | 9.290 | 9.360 | 9.180 | 9.230 | 219,059 | -0.06(-0.65%) |
Apr 07, 2015 | 9.210 | 9.580 | 9.190 | 9.290 | 369,957 | +0.10(+1.09%) |
Apr 06, 2015 | 9.160 | 9.265 | 9.100 | 9.190 | 171,556 | -0.02(-0.22%) |
Apr 02, 2015 | 9.360 | 9.210 | 9.210 | 9.210 | 152,900 | -0.20(-2.13%) |
Apr 01, 2015 | 9.150 | 9.490 | 9.110 | 9.410 | 297,002 | +0.19(+2.06%) |
Mar 31, 2015 | 9.150 | 9.250 | 9.060 | 9.220 | 212,711 | +0.00(+0.00%) |
Mar 30, 2015 | 9.310 | 9.370 | 9.150 | 9.220 | 169,573 | -0.01(-0.11%) |
Mar 27, 2015 | 9.100 | 9.260 | 9.100 | 9.230 | 156,316 | +0.11(+1.21%) |
Mar 26, 2015 | 9.110 | 9.170 | 9.030 | 9.120 | 113,647 | +0.00(+0.00%) |
Mar 25, 2015 | 9.290 | 9.300 | 9.040 | 9.120 | 199,824 | -0.18(-1.94%) |
Mar 24, 2015 | 9.240 | 9.390 | 9.220 | 9.300 | 161,723 | +0.08(+0.87%) |
Mar 23, 2015 | 9.050 | 9.280 | 9.010 | 9.220 | 241,156 | +0.12(+1.32%) |
Mar 20, 2015 | 9.020 | 9.190 | 8.980 | 9.100 | 335,545 | +0.15(+1.68%) |
Mar 19, 2015 | 8.950 | 9.050 | 8.900 | 8.950 | 118,107 | -0.03(-0.33%) |
Mar 18, 2015 | 8.960 | 9.020 | 8.840 | 8.980 | 188,456 | +0.03(+0.34%) |
Mar 17, 2015 | 8.890 | 9.000 | 8.850 | 8.950 | 259,038 | +0.04(+0.45%) |
Mar 16, 2015 | 9.050 | 9.090 | 8.900 | 8.910 | 206,174 | -0.06(-0.67%) |
Mar 13, 2015 | 9.040 | 9.040 | 8.890 | 8.970 | 197,796 | -0.04(-0.44%) |
Mar 12, 2015 | 9.050 | 9.100 | 8.940 | 9.010 | 249,934 | +0.07(+0.78%) |
Mar 11, 2015 | 8.830 | 8.990 | 8.830 | 8.940 | 182,572 | +0.11(+1.25%) |
Mar 10, 2015 | 9.010 | 9.250 | 8.830 | 8.830 | 230,780 | -0.23(-2.54%) |
Mar 09, 2015 | 9.350 | 9.490 | 9.010 | 9.060 | 734,640 | -0.27(-2.89%) |
Mar 06, 2015 | 8.920 | 9.718 | 8.830 | 9.330 | 714,383 | +0.43(+4.83%) |
Mar 05, 2015 | 8.940 | 8.960 | 8.830 | 8.900 | 117,147 | +0.00(+0.00%) |
Mar 04, 2015 | 9.050 | 9.170 | 8.870 | 8.900 | 106,141 | -0.18(-1.98%) |
Mar 03, 2015 | 9.000 | 9.130 | 8.870 | 9.080 | 271,593 | +0.02(+0.22%) |
Mar 02, 2015 | 9.000 | 9.110 | 8.870 | 9.060 | 110,255 | +0.07(+0.78%) |
Feb 27, 2015 | 9.020 | 9.140 | 8.952 | 8.990 | 174,536 | -0.04(-0.44%) |
Feb 26, 2015 | 8.980 | 9.050 | 8.870 | 9.030 | 96,266 | +0.03(+0.33%) |
Feb 25, 2015 | 9.020 | 9.090 | 8.896 | 9.000 | 84,197 | +0.02(+0.22%) |
Feb 24, 2015 | 8.950 | 9.100 | 8.882 | 8.980 | 147,725 | +0.03(+0.34%) |
Feb 23, 2015 | 8.900 | 9.050 | 8.760 | 8.950 | 192,024 | +0.00(+0.00%) |
Feb 20, 2015 | 8.860 | 9.030 | 8.720 | 8.950 | 187,518 | +0.11(+1.24%) |
Feb 19, 2015 | 8.740 | 8.920 | 8.650 | 8.840 | 115,161 | +0.07(+0.80%) |
Feb 18, 2015 | 8.790 | 8.940 | 8.700 | 8.770 | 127,816 | -0.03(-0.34%) |
Feb 17, 2015 | 8.750 | 8.890 | 8.690 | 8.800 | 84,205 | +0.06(+0.69%) |
Feb 13, 2015 | 8.510 | 8.740 | 8.740 | 8.740 | 303,400 | +0.26(+3.07%) |
Feb 12, 2015 | 8.550 | 8.570 | 8.430 | 8.480 | 157,204 | +0.01(+0.12%) |
Feb 11, 2015 | 8.440 | 8.570 | 8.430 | 8.470 | 128,275 | -0.02(-0.24%) |
Feb 10, 2015 | 8.590 | 8.750 | 8.460 | 8.490 | 285,767 | +0.03(+0.35%) |
Feb 09, 2015 | 8.460 | 8.580 | 8.260 | 8.460 | 142,540 | +0.00(+0.00%) |
Feb 06, 2015 | 8.520 | 8.570 | 8.430 | 8.460 | 160,807 | -0.04(-0.47%) |
Feb 05, 2015 | 8.500 | 8.525 | 8.430 | 8.500 | 144,088 | +0.06(+0.71%) |
Feb 04, 2015 | 8.370 | 8.520 | 8.370 | 8.440 | 168,163 | +0.00(+0.00%) |
Feb 03, 2015 | 8.590 | 8.590 | 8.330 | 8.440 | 223,666 | -0.08(-0.94%) |
Feb 02, 2015 | 8.320 | 8.520 | 8.220 | 8.520 | 69,317 | +0.19(+2.28%) |
Jan 30, 2015 | 8.580 | 8.735 | 8.280 | 8.330 | 159,905 | -0.35(-4.03%) |
Jan 29, 2015 | 8.480 | 8.690 | 8.310 | 8.680 | 89,899 | +0.23(+2.72%) |
Jan 28, 2015 | 8.740 | 8.740 | 8.360 | 8.450 | 107,882 | -0.26(-2.99%) |
Jan 27, 2015 | 8.670 | 8.840 | 8.590 | 8.710 | 73,842 | -0.04(-0.46%) |
Jan 26, 2015 | 8.680 | 8.790 | 8.580 | 8.750 | 93,052 | +0.02(+0.23%) |
Jan 23, 2015 | 8.820 | 8.840 | 8.680 | 8.730 | 75,056 | -0.11(-1.24%) |
Jan 22, 2015 | 8.770 | 8.910 | 8.670 | 8.840 | 115,291 | +0.18(+2.08%) |
Jan 21, 2015 | 8.760 | 8.990 | 8.590 | 8.660 | 196,160 | -0.15(-1.70%) |
Jan 20, 2015 | 8.740 | 8.870 | 8.580 | 8.810 | 207,337 | +0.10(+1.15%) |
Jan 16, 2015 | 8.090 | 8.740 | 8.090 | 8.710 | 248,328 | +0.59(+7.27%) |
Jan 15, 2015 | 8.080 | 8.180 | 7.900 | 8.120 | 115,991 | +0.04(+0.50%) |
Jan 14, 2015 | 8.080 | 8.210 | 7.940 | 8.080 | 53,928 | -0.10(-1.22%) |
Jan 13, 2015 | 8.240 | 8.480 | 8.030 | 8.180 | 107,995 | -0.02(-0.24%) |
Jan 12, 2015 | 8.130 | 8.468 | 8.040 | 8.200 | 96,786 | +0.04(+0.49%) |
Jan 09, 2015 | 8.300 | 8.476 | 8.130 | 8.160 | 61,159 | -0.17(-2.04%) |
Jan 08, 2015 | 7.960 | 8.350 | 7.950 | 8.330 | 110,962 | +0.47(+5.98%) |
Jan 07, 2015 | 8.000 | 8.166 | 7.820 | 7.860 | 147,037 | -0.09(-1.13%) |
Jan 06, 2015 | 8.150 | 8.244 | 7.800 | 7.950 | 127,401 | -0.19(-2.33%) |
Jan 05, 2015 | 8.300 | 8.336 | 8.030 | 8.140 | 86,703 | -0.20(-2.40%) |
Jan 02, 2015 | 8.600 | 8.744 | 8.255 | 8.340 | 71,234 | -0.22(-2.57%) |
Dec 31, 2014 | 8.720 | 8.560 | 8.560 | 8.560 | 92,600 | -0.11(-1.27%) |
Dec 30, 2014 | 8.710 | 8.790 | 8.520 | 8.670 | 60,896 | -0.09(-1.03%) |
Dec 29, 2014 | 8.730 | 8.840 | 8.640 | 8.760 | 125,474 | +0.06(+0.69%) |
Dec 26, 2014 | 8.750 | 8.838 | 8.635 | 8.700 | 59,811 | +0.02(+0.23%) |
Dec 24, 2014 | 8.820 | 8.680 | 8.680 | 8.680 | 56,300 | -0.10(-1.14%) |
Dec 23, 2014 | 8.840 | 8.900 | 8.670 | 8.780 | 291,018 | +0.01(+0.11%) |
Dec 22, 2014 | 8.530 | 8.800 | 8.450 | 8.770 | 169,192 | +0.24(+2.81%) |
Dec 19, 2014 | 8.260 | 8.590 | 8.210 | 8.530 | 513,967 | +0.24(+2.90%) |
Dec 18, 2014 | 8.350 | 8.380 | 8.160 | 8.290 | 167,209 | +0.08(+0.97%) |
Dec 17, 2014 | 7.900 | 8.240 | 7.820 | 8.210 | 161,591 | +0.30(+3.79%) |
Dec 16, 2014 | 7.890 | 8.200 | 7.680 | 7.910 | 159,793 | +0.03(+0.38%) |
Dec 15, 2014 | 7.860 | 8.010 | 7.651 | 7.880 | 139,008 | +0.04(+0.51%) |
Dec 12, 2014 | 7.900 | 8.110 | 7.680 | 7.840 | 138,638 | -0.20(-2.49%) |
Dec 11, 2014 | 8.040 | 8.250 | 7.980 | 8.040 | 201,564 | +0.08(+1.01%) |
Dec 10, 2014 | 8.100 | 8.160 | 7.920 | 7.960 | 135,424 | -0.15(-1.85%) |
Dec 09, 2014 | 7.670 | 8.130 | 7.350 | 8.110 | 156,479 | +0.34(+4.38%) |
Dec 08, 2014 | 8.020 | 8.290 | 7.760 | 7.770 | 170,295 | -0.30(-3.72%) |
Dec 05, 2014 | 7.930 | 8.230 | 7.930 | 8.070 | 143,053 | +0.13(+1.64%) |
Dec 04, 2014 | 8.010 | 8.010 | 7.730 | 7.940 | 130,037 | -0.05(-0.63%) |
Dec 03, 2014 | 7.880 | 8.130 | 7.780 | 7.990 | 161,815 | +0.10(+1.27%) |
Dec 02, 2014 | 7.650 | 7.910 | 7.600 | 7.890 | 120,486 | +0.29(+3.82%) |