Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.670 | 3.700 | 3.360 | 3.600 | 1,695,926 | -0.10(-2.70%) |
Oct 29, 2015 | 3.700 | 3.790 | 3.650 | 3.700 | 657,185 | +0.00(+0.00%) |
Oct 28, 2015 | 3.540 | 3.820 | 3.530 | 3.700 | 774,020 | +0.20(+5.71%) |
Oct 27, 2015 | 3.960 | 4.098 | 3.490 | 3.500 | 1,308,262 | -0.53(-13.15%) |
Oct 26, 2015 | 3.940 | 4.250 | 3.905 | 4.030 | 747,568 | +0.16(+4.13%) |
Oct 23, 2015 | 3.900 | 4.018 | 3.770 | 3.870 | 435,270 | +0.04(+1.04%) |
Oct 22, 2015 | 3.990 | 4.040 | 3.730 | 3.830 | 760,466 | -0.15(-3.77%) |
Oct 21, 2015 | 4.010 | 4.370 | 3.950 | 3.980 | 1,206,120 | +0.23(+6.13%) |
Oct 20, 2015 | 4.370 | 4.510 | 3.720 | 3.750 | 2,220,342 | -1.23(-24.70%) |
Oct 19, 2015 | 4.900 | 5.110 | 4.820 | 4.980 | 499,600 | +0.02(+0.40%) |
Oct 16, 2015 | 5.190 | 5.220 | 4.860 | 4.960 | 932,744 | -0.25(-4.80%) |
Oct 15, 2015 | 5.040 | 5.220 | 4.970 | 5.210 | 845,940 | +0.22(+4.41%) |
Oct 14, 2015 | 4.900 | 5.070 | 4.820 | 4.990 | 540,689 | +0.11(+2.25%) |
Oct 13, 2015 | 5.010 | 5.160 | 4.860 | 4.880 | 592,865 | -0.20(-3.94%) |
Oct 12, 2015 | 5.160 | 5.220 | 4.900 | 5.080 | 377,401 | -0.08(-1.55%) |
Oct 09, 2015 | 5.210 | 5.370 | 5.080 | 5.160 | 504,720 | -0.06(-1.15%) |
Oct 08, 2015 | 5.050 | 5.250 | 4.885 | 5.220 | 562,373 | +0.17(+3.37%) |
Oct 07, 2015 | 4.820 | 5.090 | 4.750 | 5.050 | 634,763 | +0.28(+5.87%) |
Oct 06, 2015 | 4.620 | 4.810 | 4.520 | 4.770 | 667,807 | +0.13(+2.80%) |
Oct 05, 2015 | 4.190 | 4.665 | 4.170 | 4.640 | 855,885 | +0.57(+14.00%) |
Oct 02, 2015 | 3.660 | 4.080 | 3.590 | 4.070 | 406,038 | +0.42(+11.51%) |
Oct 01, 2015 | 3.760 | 3.830 | 3.510 | 3.650 | 550,051 | -0.05(-1.35%) |
Sep 30, 2015 | 3.550 | 3.780 | 3.550 | 3.700 | 541,696 | +0.15(+4.23%) |
Sep 29, 2015 | 3.630 | 3.690 | 3.490 | 3.550 | 796,694 | -0.07(-1.93%) |
Sep 28, 2015 | 3.870 | 3.870 | 3.420 | 3.620 | 808,559 | -0.28(-7.18%) |
Sep 25, 2015 | 4.040 | 4.130 | 3.825 | 3.900 | 851,924 | -0.07(-1.76%) |
Sep 24, 2015 | 3.980 | 4.060 | 3.760 | 3.970 | 850,367 | -0.06(-1.49%) |
Sep 23, 2015 | 4.150 | 4.350 | 4.020 | 4.030 | 528,115 | -0.14(-3.36%) |
Sep 22, 2015 | 4.380 | 4.430 | 4.150 | 4.170 | 684,813 | -0.22(-5.01%) |
Sep 21, 2015 | 4.630 | 4.690 | 4.350 | 4.390 | 717,038 | -0.27(-5.79%) |
Sep 18, 2015 | 4.550 | 4.660 | 4.450 | 4.660 | 682,226 | +0.03(+0.65%) |
Sep 17, 2015 | 4.600 | 4.760 | 4.440 | 4.630 | 864,146 | +0.00(+0.00%) |
Sep 16, 2015 | 4.510 | 4.730 | 4.505 | 4.630 | 709,522 | +0.15(+3.35%) |
Sep 15, 2015 | 4.380 | 4.510 | 4.355 | 4.480 | 657,371 | +0.06(+1.36%) |
Sep 14, 2015 | 4.460 | 4.500 | 4.380 | 4.420 | 344,361 | -0.07(-1.56%) |
Sep 11, 2015 | 4.330 | 4.510 | 4.290 | 4.490 | 642,180 | +0.09(+2.05%) |
Sep 10, 2015 | 4.430 | 4.510 | 4.330 | 4.400 | 711,667 | -0.04(-0.90%) |
Sep 09, 2015 | 4.670 | 4.820 | 4.400 | 4.440 | 798,552 | -0.16(-3.48%) |
Sep 08, 2015 | 4.590 | 4.750 | 4.580 | 4.600 | 673,526 | +0.11(+2.45%) |
Sep 04, 2015 | 4.380 | 4.490 | 4.490 | 4.490 | 797,300 | +0.03(+0.67%) |
Sep 03, 2015 | 4.780 | 4.780 | 4.380 | 4.460 | 1,154,441 | +0.04(+0.90%) |
Sep 02, 2015 | 4.440 | 4.560 | 4.305 | 4.420 | 785,238 | +0.00(+0.00%) |
Sep 01, 2015 | 4.570 | 4.680 | 4.380 | 4.420 | 828,927 | -0.18(-3.91%) |
Aug 31, 2015 | 4.570 | 4.890 | 4.570 | 4.600 | 1,073,646 | +0.02(+0.44%) |
Aug 28, 2015 | 4.660 | 4.730 | 4.490 | 4.580 | 716,761 | -0.05(-1.08%) |
Aug 27, 2015 | 4.500 | 4.737 | 4.390 | 4.630 | 663,185 | +0.15(+3.35%) |
Aug 26, 2015 | 4.450 | 4.700 | 4.280 | 4.480 | 909,965 | +0.14(+3.23%) |
Aug 25, 2015 | 5.100 | 5.260 | 4.330 | 4.340 | 1,337,782 | -0.52(-10.70%) |
Aug 24, 2015 | 4.010 | 5.180 | 3.900 | 4.860 | 1,652,591 | +0.44(+9.95%) |
Aug 21, 2015 | 4.520 | 4.610 | 4.240 | 4.420 | 931,421 | -0.09(-2.00%) |
Aug 20, 2015 | 4.900 | 4.910 | 4.470 | 4.510 | 787,009 | -0.46(-9.26%) |
Aug 19, 2015 | 4.990 | 5.070 | 4.860 | 4.970 | 450,547 | -0.04(-0.80%) |
Aug 18, 2015 | 5.360 | 5.530 | 4.950 | 5.010 | 1,127,645 | -0.59(-10.54%) |
Aug 17, 2015 | 5.490 | 5.620 | 5.330 | 5.600 | 469,935 | +0.10(+1.82%) |
Aug 14, 2015 | 5.480 | 5.660 | 5.430 | 5.500 | 411,278 | +0.06(+1.10%) |
Aug 13, 2015 | 5.550 | 5.870 | 5.430 | 5.440 | 570,909 | -0.13(-2.33%) |
Aug 12, 2015 | 5.460 | 5.600 | 5.100 | 5.570 | 1,378,231 | -0.10(-1.76%) |
Aug 11, 2015 | 5.950 | 6.110 | 5.660 | 5.670 | 676,709 | -0.47(-7.65%) |
Aug 10, 2015 | 6.410 | 6.450 | 5.980 | 6.140 | 837,028 | -0.10(-1.60%) |
Aug 07, 2015 | 6.820 | 6.890 | 6.080 | 6.240 | 1,427,544 | -0.60(-8.77%) |
Aug 06, 2015 | 6.960 | 7.000 | 6.450 | 6.840 | 1,560,342 | -0.14(-2.01%) |
Aug 05, 2015 | 6.000 | 7.100 | 5.760 | 6.980 | 2,645,584 | +1.34(+23.76%) |
Aug 04, 2015 | 5.470 | 5.640 | 5.380 | 5.640 | 866,498 | +0.17(+3.11%) |
Aug 03, 2015 | 5.970 | 5.970 | 5.440 | 5.470 | 806,623 | -0.44(-7.45%) |
Jul 31, 2015 | 6.000 | 6.180 | 5.860 | 5.910 | 585,041 | -0.08(-1.34%) |
Jul 30, 2015 | 5.980 | 6.250 | 5.780 | 5.990 | 680,894 | +0.02(+0.34%) |
Jul 29, 2015 | 5.600 | 5.990 | 5.595 | 5.970 | 483,803 | +0.34(+6.04%) |
Jul 28, 2015 | 5.800 | 5.900 | 5.510 | 5.630 | 580,102 | -0.01(-0.18%) |
Jul 27, 2015 | 5.610 | 5.720 | 5.420 | 5.640 | 507,834 | -0.12(-2.08%) |
Jul 24, 2015 | 5.720 | 5.850 | 5.590 | 5.760 | 710,410 | +0.04(+0.70%) |
Jul 23, 2015 | 5.790 | 5.920 | 5.550 | 5.720 | 1,211,523 | -0.16(-2.72%) |
Jul 22, 2015 | 6.160 | 6.220 | 5.840 | 5.880 | 595,321 | -0.33(-5.31%) |
Jul 21, 2015 | 6.090 | 6.278 | 6.030 | 6.210 | 674,185 | +0.05(+0.81%) |
Jul 20, 2015 | 6.580 | 6.660 | 6.150 | 6.160 | 948,038 | -0.29(-4.50%) |
Jul 17, 2015 | 6.350 | 6.510 | 6.260 | 6.450 | 1,186,718 | +0.12(+1.90%) |
Jul 16, 2015 | 6.310 | 6.440 | 6.120 | 6.330 | 1,256,155 | +0.03(+0.48%) |
Jul 15, 2015 | 6.650 | 6.710 | 6.120 | 6.300 | 774,594 | -0.38(-5.69%) |
Jul 14, 2015 | 6.360 | 6.720 | 6.340 | 6.680 | 1,077,749 | +0.35(+5.53%) |
Jul 13, 2015 | 6.020 | 6.450 | 5.990 | 6.330 | 1,115,283 | +0.34(+5.68%) |
Jul 10, 2015 | 6.170 | 6.260 | 5.945 | 5.990 | 1,230,946 | +0.12(+2.04%) |
Jul 09, 2015 | 6.460 | 6.840 | 5.750 | 5.870 | 2,326,601 | -0.33(-5.32%) |
Jul 08, 2015 | 7.170 | 7.350 | 6.150 | 6.200 | 2,310,491 | -1.37(-18.10%) |
Jul 07, 2015 | 7.450 | 7.580 | 7.170 | 7.570 | 908,743 | +0.12(+1.61%) |
Jul 06, 2015 | 7.530 | 7.550 | 7.200 | 7.450 | 775,545 | -0.17(-2.23%) |
Jul 02, 2015 | 7.620 | 7.620 | 7.620 | 7.620 | 447,100 | +0.01(+0.13%) |
Jul 01, 2015 | 7.700 | 7.860 | 7.470 | 7.610 | 575,440 | +0.00(+0.00%) |
Jun 30, 2015 | 7.950 | 7.950 | 7.540 | 7.610 | 678,845 | -0.23(-2.93%) |
Jun 29, 2015 | 7.990 | 8.080 | 7.670 | 7.840 | 976,117 | -0.22(-2.73%) |
Jun 26, 2015 | 8.480 | 8.480 | 7.960 | 8.060 | 1,759,146 | -0.44(-5.18%) |
Jun 25, 2015 | 8.720 | 8.790 | 8.450 | 8.500 | 592,321 | -0.18(-2.07%) |
Jun 24, 2015 | 8.850 | 8.870 | 8.550 | 8.680 | 525,022 | -0.19(-2.14%) |
Jun 23, 2015 | 8.890 | 9.060 | 8.860 | 8.870 | 417,246 | -0.02(-0.22%) |
Jun 22, 2015 | 9.310 | 9.360 | 8.800 | 8.890 | 553,838 | -0.20(-2.20%) |
Jun 19, 2015 | 9.000 | 9.200 | 8.890 | 9.090 | 1,091,709 | +0.09(+1.00%) |
Jun 18, 2015 | 9.060 | 9.150 | 8.950 | 9.000 | 453,952 | -0.05(-0.55%) |
Jun 17, 2015 | 9.100 | 9.250 | 8.970 | 9.050 | 540,517 | -0.02(-0.22%) |
Jun 16, 2015 | 8.970 | 9.210 | 8.970 | 9.070 | 624,422 | +0.10(+1.11%) |
Jun 15, 2015 | 8.970 | 9.118 | 8.850 | 8.970 | 920,072 | -0.18(-1.97%) |
Jun 12, 2015 | 9.010 | 9.260 | 8.980 | 9.150 | 532,959 | +0.12(+1.33%) |
Jun 11, 2015 | 8.770 | 9.180 | 8.760 | 9.030 | 453,307 | +0.24(+2.73%) |
Jun 10, 2015 | 8.900 | 9.110 | 8.760 | 8.790 | 531,590 | -0.07(-0.79%) |
Jun 09, 2015 | 8.930 | 9.040 | 8.550 | 8.860 | 623,613 | -0.13(-1.45%) |
Jun 08, 2015 | 9.110 | 9.290 | 8.900 | 8.990 | 540,345 | -0.14(-1.53%) |
Jun 05, 2015 | 9.010 | 9.250 | 8.870 | 9.130 | 1,228,135 | -0.13(-1.40%) |
Jun 04, 2015 | 9.700 | 9.700 | 9.150 | 9.260 | 1,076,552 | -0.63(-6.37%) |
Jun 03, 2015 | 9.810 | 9.996 | 9.750 | 9.890 | 458,331 | +0.12(+1.23%) |
Jun 02, 2015 | 9.340 | 10.03 | 9.300 | 9.770 | 805,624 | +0.48(+5.17%) |
Jun 01, 2015 | 9.520 | 9.630 | 9.030 | 9.290 | 1,127,232 | -0.18(-1.90%) |
May 29, 2015 | 9.810 | 9.820 | 9.450 | 9.470 | 674,462 | -0.35(-3.56%) |
May 28, 2015 | 9.950 | 10.10 | 9.660 | 9.820 | 597,076 | -0.08(-0.81%) |
May 27, 2015 | 9.790 | 9.930 | 9.570 | 9.900 | 518,448 | +0.11(+1.12%) |
May 26, 2015 | 9.910 | 10.12 | 9.670 | 9.790 | 452,477 | -0.16(-1.61%) |
May 22, 2015 | 10.00 | 9.950 | 9.950 | 9.950 | 792,700 | -0.06(-0.60%) |
May 21, 2015 | 10.10 | 10.15 | 9.760 | 10.01 | 774,650 | -0.08(-0.79%) |
May 20, 2015 | 10.39 | 10.54 | 9.960 | 10.09 | 744,786 | -0.28(-2.70%) |
May 19, 2015 | 11.20 | 11.50 | 10.22 | 10.37 | 1,643,228 | -0.34(-3.17%) |
May 18, 2015 | 10.41 | 10.82 | 10.37 | 10.71 | 997,185 | +0.17(+1.61%) |
May 15, 2015 | 10.34 | 10.62 | 9.810 | 10.54 | 1,201,553 | +0.45(+4.46%) |
May 14, 2015 | 9.890 | 10.10 | 9.310 | 10.09 | 1,146,860 | +0.27(+2.75%) |
May 13, 2015 | 10.25 | 10.43 | 9.750 | 9.820 | 1,265,557 | -0.38(-3.73%) |
May 12, 2015 | 10.43 | 10.52 | 10.06 | 10.20 | 750,919 | -0.38(-3.59%) |
May 11, 2015 | 10.34 | 10.74 | 10.10 | 10.58 | 1,040,892 | +0.32(+3.12%) |
May 08, 2015 | 11.00 | 11.06 | 9.935 | 10.26 | 2,085,276 | -0.66(-6.04%) |
May 07, 2015 | 10.78 | 11.20 | 10.70 | 10.92 | 1,416,385 | +0.30(+2.82%) |
May 06, 2015 | 11.38 | 11.52 | 10.39 | 10.62 | 3,469,994 | -1.49(-12.30%) |
May 05, 2015 | 12.21 | 12.50 | 11.85 | 12.11 | 1,283,746 | -0.07(-0.57%) |
May 04, 2015 | 12.89 | 12.90 | 12.10 | 12.18 | 1,169,230 | -0.57(-4.47%) |
May 01, 2015 | 12.39 | 13.14 | 11.99 | 12.75 | 1,302,490 | +0.18(+1.43%) |
Apr 30, 2015 | 12.81 | 12.96 | 12.31 | 12.57 | 806,204 | -0.28(-2.18%) |
Apr 29, 2015 | 13.11 | 13.26 | 12.76 | 12.85 | 418,954 | -0.36(-2.73%) |
Apr 28, 2015 | 13.05 | 13.32 | 12.81 | 13.21 | 636,456 | +0.21(+1.62%) |
Apr 27, 2015 | 13.54 | 13.60 | 12.85 | 13.00 | 668,330 | -0.47(-3.49%) |
Apr 24, 2015 | 13.94 | 13.95 | 13.32 | 13.47 | 488,149 | -0.43(-3.09%) |
Apr 23, 2015 | 13.34 | 13.98 | 13.34 | 13.90 | 617,391 | +0.52(+3.89%) |
Apr 22, 2015 | 13.38 | 13.51 | 13.10 | 13.38 | 302,377 | +0.03(+0.22%) |
Apr 21, 2015 | 13.35 | 13.60 | 13.31 | 13.35 | 231,675 | +0.04(+0.30%) |
Apr 20, 2015 | 13.70 | 13.72 | 13.14 | 13.31 | 495,759 | -0.34(-2.49%) |
Apr 17, 2015 | 13.93 | 14.00 | 13.40 | 13.65 | 620,148 | -0.34(-2.43%) |
Apr 16, 2015 | 13.60 | 14.17 | 13.31 | 13.99 | 708,881 | +0.34(+2.49%) |
Apr 15, 2015 | 13.60 | 13.96 | 13.49 | 13.65 | 897,907 | +0.63(+4.84%) |
Apr 14, 2015 | 13.34 | 13.45 | 12.96 | 13.02 | 494,344 | -0.33(-2.47%) |
Apr 13, 2015 | 13.24 | 13.56 | 13.22 | 13.35 | 232,275 | +0.12(+0.91%) |
Apr 10, 2015 | 13.26 | 13.38 | 13.10 | 13.23 | 337,016 | +0.01(+0.08%) |
Apr 09, 2015 | 12.96 | 13.24 | 12.76 | 13.22 | 274,577 | +0.31(+2.40%) |
Apr 08, 2015 | 13.22 | 13.29 | 12.71 | 12.91 | 565,882 | -0.36(-2.71%) |
Apr 07, 2015 | 13.30 | 13.34 | 12.94 | 13.27 | 539,820 | +0.32(+2.47%) |
Apr 06, 2015 | 13.27 | 13.52 | 12.89 | 12.95 | 369,740 | -0.41(-3.07%) |
Apr 02, 2015 | 13.01 | 13.36 | 13.36 | 13.36 | 559,500 | +0.29(+2.22%) |
Apr 01, 2015 | 13.21 | 13.48 | 12.70 | 13.07 | 664,597 | -0.12(-0.91%) |
Mar 31, 2015 | 13.10 | 13.56 | 13.07 | 13.19 | 604,434 | -0.03(-0.23%) |
Mar 30, 2015 | 13.21 | 13.31 | 12.65 | 13.22 | 1,155,851 | +0.13(+0.99%) |
Mar 27, 2015 | 12.55 | 13.21 | 12.44 | 13.09 | 1,035,810 | +0.86(+7.03%) |
Mar 26, 2015 | 11.88 | 12.82 | 11.88 | 12.23 | 1,057,751 | +0.36(+3.03%) |
Mar 25, 2015 | 12.35 | 12.54 | 11.71 | 11.87 | 843,701 | -0.38(-3.10%) |
Mar 24, 2015 | 12.67 | 12.84 | 12.21 | 12.25 | 919,852 | -0.35(-2.78%) |
Mar 23, 2015 | 12.87 | 12.87 | 12.09 | 12.60 | 900,588 | +0.12(+0.96%) |
Mar 20, 2015 | 12.94 | 13.00 | 12.17 | 12.48 | 1,282,334 | -0.39(-3.03%) |
Mar 19, 2015 | 12.68 | 13.00 | 12.65 | 12.87 | 660,056 | +0.20(+1.58%) |
Mar 18, 2015 | 13.10 | 13.26 | 12.63 | 12.67 | 955,917 | -0.58(-4.38%) |
Mar 17, 2015 | 12.97 | 13.26 | 12.97 | 13.25 | 946,477 | +0.16(+1.22%) |
Mar 16, 2015 | 13.11 | 13.59 | 13.00 | 13.09 | 684,814 | -0.16(-1.21%) |
Mar 13, 2015 | 13.18 | 13.40 | 13.00 | 13.25 | 529,416 | -0.02(-0.15%) |
Mar 12, 2015 | 12.80 | 13.30 | 12.61 | 13.27 | 1,075,542 | +0.76(+6.08%) |
Mar 11, 2015 | 13.16 | 13.41 | 12.38 | 12.51 | 1,242,963 | -0.59(-4.50%) |
Mar 10, 2015 | 14.04 | 14.14 | 12.77 | 13.10 | 1,160,238 | -1.08(-7.62%) |
Mar 09, 2015 | 15.23 | 15.23 | 13.85 | 14.18 | 828,100 | -0.92(-6.09%) |
Mar 06, 2015 | 14.30 | 15.25 | 14.27 | 15.10 | 1,283,786 | +0.77(+5.37%) |
Mar 05, 2015 | 13.74 | 14.50 | 13.68 | 14.33 | 743,937 | +0.72(+5.29%) |
Mar 04, 2015 | 13.32 | 13.88 | 13.29 | 13.61 | 535,713 | +0.24(+1.80%) |
Mar 03, 2015 | 13.77 | 13.88 | 13.31 | 13.37 | 414,602 | -0.44(-3.19%) |
Mar 02, 2015 | 13.86 | 14.02 | 13.48 | 13.81 | 514,834 | +0.03(+0.22%) |
Feb 27, 2015 | 13.64 | 13.85 | 13.42 | 13.78 | 401,401 | +0.17(+1.25%) |
Feb 26, 2015 | 13.59 | 13.86 | 13.30 | 13.61 | 474,748 | -0.26(-1.87%) |
Feb 25, 2015 | 13.91 | 14.00 | 13.70 | 13.87 | 380,209 | +0.10(+0.73%) |
Feb 24, 2015 | 13.78 | 14.19 | 13.56 | 13.77 | 726,235 | +0.26(+1.92%) |
Feb 23, 2015 | 13.31 | 13.70 | 13.17 | 13.51 | 607,252 | +0.21(+1.58%) |
Feb 20, 2015 | 13.14 | 13.40 | 13.14 | 13.30 | 729,216 | -0.28(-2.06%) |
Feb 19, 2015 | 13.76 | 14.03 | 12.87 | 13.58 | 1,283,162 | -0.48(-3.45%) |
Feb 18, 2015 | 15.20 | 15.20 | 13.26 | 14.06 | 2,638,338 | +0.14(+1.04%) |
Feb 17, 2015 | 15.00 | 15.00 | 13.67 | 13.92 | 1,089,175 | -1.23(-8.12%) |
Feb 13, 2015 | 14.93 | 15.15 | 15.15 | 15.15 | 582,400 | +0.37(+2.50%) |
Feb 12, 2015 | 14.91 | 15.05 | 14.61 | 14.78 | 613,996 | -0.01(-0.07%) |
Feb 11, 2015 | 14.38 | 14.94 | 14.33 | 14.79 | 688,999 | +0.33(+2.28%) |
Feb 10, 2015 | 14.68 | 14.68 | 14.11 | 14.46 | 502,693 | -0.01(-0.07%) |
Feb 09, 2015 | 13.85 | 14.78 | 13.64 | 14.47 | 852,454 | +0.61(+4.40%) |
Feb 06, 2015 | 13.58 | 13.98 | 13.40 | 13.86 | 444,372 | +0.28(+2.06%) |
Feb 05, 2015 | 13.46 | 13.65 | 13.23 | 13.58 | 383,160 | +0.28(+2.11%) |
Feb 04, 2015 | 13.50 | 13.73 | 13.10 | 13.30 | 539,314 | -0.36(-2.64%) |
Feb 03, 2015 | 13.23 | 14.08 | 13.17 | 13.66 | 977,801 | +0.49(+3.72%) |
Feb 02, 2015 | 12.40 | 13.29 | 12.24 | 13.17 | 573,252 | +0.78(+6.30%) |
Jan 30, 2015 | 12.85 | 13.12 | 12.30 | 12.39 | 577,085 | -0.59(-4.55%) |
Jan 29, 2015 | 12.20 | 13.35 | 11.86 | 12.98 | 918,324 | +0.89(+7.36%) |
Jan 28, 2015 | 12.15 | 12.39 | 11.93 | 12.09 | 509,090 | -0.04(-0.33%) |
Jan 27, 2015 | 11.65 | 12.14 | 11.50 | 12.13 | 672,871 | +0.02(+0.17%) |
Jan 26, 2015 | 11.84 | 12.37 | 11.64 | 12.11 | 741,810 | +0.27(+2.28%) |
Jan 23, 2015 | 11.03 | 11.90 | 10.91 | 11.84 | 991,972 | +0.83(+7.54%) |
Jan 22, 2015 | 10.51 | 11.02 | 10.40 | 11.01 | 786,106 | +0.58(+5.56%) |
Jan 21, 2015 | 10.46 | 10.85 | 10.39 | 10.43 | 558,540 | -0.17(-1.60%) |
Jan 20, 2015 | 10.69 | 10.89 | 10.32 | 10.60 | 485,407 | -0.18(-1.67%) |
Jan 16, 2015 | 10.35 | 10.80 | 10.20 | 10.78 | 977,920 | +0.51(+4.97%) |
Jan 15, 2015 | 10.90 | 11.01 | 10.20 | 10.27 | 893,215 | -0.54(-5.00%) |
Jan 14, 2015 | 10.87 | 11.57 | 10.71 | 10.81 | 1,226,520 | -0.22(-1.99%) |
Jan 13, 2015 | 11.01 | 11.64 | 10.88 | 11.03 | 1,084,225 | +0.12(+1.10%) |
Jan 12, 2015 | 11.56 | 11.81 | 10.87 | 10.91 | 1,055,940 | -0.62(-5.38%) |
Jan 09, 2015 | 11.73 | 12.38 | 11.50 | 11.53 | 951,927 | -0.20(-1.71%) |
Jan 08, 2015 | 11.81 | 12.35 | 11.55 | 11.73 | 908,875 | +0.33(+2.89%) |
Jan 07, 2015 | 12.41 | 12.48 | 11.25 | 11.40 | 2,316,855 | -1.54(-11.90%) |
Jan 06, 2015 | 13.92 | 14.14 | 12.41 | 12.94 | 922,002 | -0.94(-6.77%) |
Jan 05, 2015 | 14.04 | 14.54 | 13.88 | 13.88 | 720,276 | -0.33(-2.32%) |
Jan 02, 2015 | 14.30 | 14.71 | 13.57 | 14.21 | 836,200 | -0.08(-0.56%) |
Dec 31, 2014 | 14.11 | 14.29 | 14.29 | 14.29 | 553,300 | +0.20(+1.42%) |
Dec 30, 2014 | 14.16 | 14.44 | 14.05 | 14.09 | 470,625 | -0.21(-1.47%) |
Dec 29, 2014 | 14.77 | 14.94 | 14.11 | 14.30 | 350,850 | -0.52(-3.51%) |
Dec 26, 2014 | 14.53 | 14.87 | 14.25 | 14.82 | 208,225 | +0.44(+3.06%) |
Dec 24, 2014 | 14.39 | 14.38 | 14.38 | 14.38 | 154,500 | -0.02(-0.14%) |
Dec 23, 2014 | 14.69 | 14.85 | 13.99 | 14.40 | 498,519 | -0.20(-1.37%) |
Dec 22, 2014 | 14.05 | 14.90 | 14.00 | 14.60 | 606,812 | +0.52(+3.69%) |
Dec 19, 2014 | 13.95 | 14.17 | 13.41 | 14.08 | 776,633 | +0.09(+0.61%) |
Dec 18, 2014 | 13.73 | 14.16 | 13.50 | 13.99 | 658,119 | +0.55(+4.13%) |
Dec 17, 2014 | 12.55 | 13.47 | 12.40 | 13.44 | 594,827 | +0.98(+7.87%) |
Dec 16, 2014 | 12.04 | 13.00 | 11.90 | 12.46 | 515,057 | +0.08(+0.65%) |
Dec 15, 2014 | 12.57 | 12.66 | 11.86 | 12.38 | 682,154 | -0.07(-0.56%) |
Dec 12, 2014 | 12.39 | 12.97 | 12.16 | 12.45 | 461,232 | -0.10(-0.80%) |
Dec 11, 2014 | 12.58 | 13.11 | 12.47 | 12.55 | 549,512 | -0.20(-1.57%) |
Dec 10, 2014 | 12.66 | 13.15 | 12.22 | 12.75 | 822,266 | -0.05(-0.39%) |
Dec 09, 2014 | 12.07 | 12.83 | 11.59 | 12.80 | 608,911 | +0.50(+4.07%) |
Dec 08, 2014 | 12.72 | 13.02 | 12.25 | 12.30 | 1,163,871 | -0.56(-4.35%) |
Dec 05, 2014 | 11.92 | 12.91 | 11.87 | 12.86 | 734,108 | +1.01(+8.52%) |
Dec 04, 2014 | 12.21 | 12.21 | 11.47 | 11.85 | 562,294 | -0.35(-2.87%) |
Dec 03, 2014 | 11.69 | 12.25 | 11.60 | 12.20 | 672,877 | +0.55(+4.72%) |
Dec 02, 2014 | 10.50 | 11.74 | 10.50 | 11.65 | 767,268 | +1.15(+10.95%) |
Dec 01, 2014 | 10.50 | 10.74 | 10.09 | 10.50 | 694,759 | -0.01(-0.10%) |
Nov 28, 2014 | 11.39 | 11.43 | 10.39 | 10.51 | 592,043 | -0.93(-8.13%) |
Nov 26, 2014 | 11.44 | 11.44 | 11.44 | 11.44 | 378,300 | -0.01(-0.04%) |
Nov 25, 2014 | 11.67 | 11.82 | 11.28 | 11.45 | 307,183 | -0.12(-0.99%) |
Nov 24, 2014 | 11.37 | 11.68 | 11.15 | 11.56 | 613,400 | +0.09(+0.74%) |
Nov 21, 2014 | 11.36 | 11.84 | 11.10 | 11.47 | 690,249 | +0.39(+3.56%) |
Nov 20, 2014 | 10.66 | 11.22 | 10.57 | 11.08 | 509,839 | +0.38(+3.55%) |
Nov 19, 2014 | 11.33 | 11.34 | 10.66 | 10.70 | 529,933 | -0.39(-3.52%) |
Nov 18, 2014 | 10.65 | 11.19 | 10.64 | 11.09 | 540,290 | +0.49(+4.62%) |
Nov 17, 2014 | 10.89 | 11.15 | 10.50 | 10.60 | 512,785 | -0.46(-4.16%) |
Nov 14, 2014 | 10.60 | 11.08 | 10.31 | 11.06 | 699,591 | +0.42(+3.95%) |
Nov 13, 2014 | 10.63 | 10.79 | 10.45 | 10.64 | 625,773 | +0.01(+0.09%) |
Nov 12, 2014 | 10.32 | 10.66 | 9.860 | 10.63 | 1,431,626 | +0.14(+1.33%) |
Nov 11, 2014 | 11.22 | 11.27 | 10.31 | 10.49 | 1,311,055 | -0.74(-6.59%) |
Nov 10, 2014 | 11.76 | 11.98 | 11.14 | 11.23 | 847,538 | -0.57(-4.83%) |
Nov 07, 2014 | 11.55 | 12.23 | 11.42 | 11.80 | 1,140,467 | +0.39(+3.42%) |
Nov 06, 2014 | 12.17 | 12.26 | 11.20 | 11.41 | 1,495,165 | -0.64(-5.31%) |
Nov 05, 2014 | 14.64 | 14.79 | 11.38 | 12.05 | 4,223,741 | -3.55(-22.76%) |
Nov 04, 2014 | 14.73 | 15.82 | 14.40 | 15.60 | 1,097,328 | +0.76(+5.12%) |