Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.420 | 9.550 | 9.170 | 9.410 | 269,335 | +0.04(+0.43%) |
Oct 29, 2015 | 9.500 | 9.950 | 9.294 | 9.370 | 506,198 | -0.21(-2.19%) |
Oct 28, 2015 | 8.810 | 9.940 | 8.810 | 9.580 | 1,304,788 | +0.82(+9.36%) |
Oct 27, 2015 | 8.700 | 8.990 | 8.430 | 8.760 | 435,075 | +0.13(+1.51%) |
Oct 26, 2015 | 9.030 | 9.200 | 8.570 | 8.630 | 327,048 | -0.39(-4.32%) |
Oct 23, 2015 | 8.760 | 9.340 | 8.710 | 9.020 | 564,220 | +0.31(+3.56%) |
Oct 22, 2015 | 9.080 | 9.270 | 8.540 | 8.710 | 785,478 | -0.43(-4.70%) |
Oct 21, 2015 | 9.500 | 9.500 | 9.010 | 9.140 | 674,255 | -0.39(-4.09%) |
Oct 20, 2015 | 9.390 | 9.650 | 8.840 | 9.530 | 1,185,601 | +0.30(+3.25%) |
Oct 19, 2015 | 7.720 | 9.290 | 7.720 | 9.230 | 1,619,083 | +1.45(+18.64%) |
Oct 16, 2015 | 7.830 | 8.080 | 7.400 | 7.780 | 391,798 | -0.08(-1.02%) |
Oct 15, 2015 | 7.600 | 7.980 | 7.450 | 7.860 | 695,471 | +0.45(+6.07%) |
Oct 14, 2015 | 7.170 | 7.630 | 7.145 | 7.410 | 371,411 | +0.20(+2.77%) |
Oct 13, 2015 | 7.600 | 7.660 | 6.920 | 7.210 | 558,781 | -0.39(-5.13%) |
Oct 12, 2015 | 7.010 | 7.780 | 7.010 | 7.600 | 848,387 | +0.65(+9.35%) |
Oct 09, 2015 | 6.600 | 6.980 | 6.550 | 6.950 | 401,411 | +0.39(+5.95%) |
Oct 08, 2015 | 6.530 | 6.650 | 6.350 | 6.560 | 264,036 | -0.02(-0.30%) |
Oct 07, 2015 | 6.500 | 6.750 | 6.220 | 6.580 | 436,438 | +0.17(+2.65%) |
Oct 06, 2015 | 6.120 | 6.490 | 6.110 | 6.410 | 429,408 | +0.25(+4.06%) |
Oct 05, 2015 | 5.780 | 6.200 | 5.770 | 6.160 | 500,314 | +0.43(+7.50%) |
Oct 02, 2015 | 5.390 | 5.770 | 5.270 | 5.730 | 413,657 | +0.33(+6.11%) |
Oct 01, 2015 | 5.250 | 5.440 | 5.200 | 5.400 | 219,136 | +0.15(+2.86%) |
Sep 30, 2015 | 5.240 | 5.590 | 5.058 | 5.250 | 812,480 | +0.15(+2.94%) |
Sep 29, 2015 | 5.300 | 5.343 | 5.050 | 5.100 | 563,578 | -0.18(-3.41%) |
Sep 28, 2015 | 5.740 | 5.740 | 5.260 | 5.280 | 576,664 | -0.49(-8.49%) |
Sep 25, 2015 | 6.020 | 6.100 | 5.760 | 5.770 | 238,932 | -0.19(-3.19%) |
Sep 24, 2015 | 5.850 | 5.980 | 5.770 | 5.960 | 233,765 | +0.05(+0.85%) |
Sep 23, 2015 | 6.030 | 6.120 | 5.880 | 5.910 | 204,802 | -0.12(-1.99%) |
Sep 22, 2015 | 6.050 | 6.150 | 5.930 | 6.030 | 203,984 | -0.12(-1.95%) |
Sep 21, 2015 | 6.150 | 6.320 | 6.070 | 6.150 | 330,187 | +0.05(+0.82%) |
Sep 18, 2015 | 6.140 | 6.280 | 6.050 | 6.100 | 270,506 | -0.14(-2.24%) |
Sep 17, 2015 | 6.320 | 6.340 | 6.170 | 6.240 | 220,473 | -0.06(-0.95%) |
Sep 16, 2015 | 6.110 | 6.380 | 6.100 | 6.300 | 325,182 | +0.21(+3.45%) |
Sep 15, 2015 | 5.970 | 6.150 | 5.870 | 6.090 | 369,882 | +0.25(+4.28%) |
Sep 14, 2015 | 6.210 | 6.240 | 5.750 | 5.840 | 434,011 | -0.39(-6.26%) |
Sep 11, 2015 | 6.160 | 6.245 | 6.060 | 6.230 | 160,817 | +0.07(+1.14%) |
Sep 10, 2015 | 6.190 | 6.280 | 6.120 | 6.160 | 217,462 | -0.06(-0.96%) |
Sep 09, 2015 | 6.490 | 6.680 | 6.215 | 6.220 | 243,924 | -0.16(-2.51%) |
Sep 08, 2015 | 6.370 | 6.590 | 6.250 | 6.380 | 254,100 | +0.23(+3.74%) |
Sep 04, 2015 | 6.150 | 6.150 | 6.150 | 6.150 | 237,400 | -0.01(-0.16%) |
Sep 03, 2015 | 6.300 | 6.390 | 6.160 | 6.160 | 170,317 | -0.14(-2.22%) |
Sep 02, 2015 | 6.360 | 6.500 | 6.160 | 6.300 | 301,441 | -0.04(-0.63%) |
Sep 01, 2015 | 6.500 | 6.700 | 6.270 | 6.340 | 418,444 | -0.42(-6.21%) |
Aug 31, 2015 | 6.660 | 6.930 | 6.520 | 6.760 | 260,800 | +0.03(+0.45%) |
Aug 28, 2015 | 6.500 | 6.940 | 6.490 | 6.730 | 356,391 | +0.11(+1.66%) |
Aug 27, 2015 | 6.420 | 6.680 | 6.250 | 6.620 | 560,358 | +0.57(+9.42%) |
Aug 26, 2015 | 6.050 | 6.180 | 5.840 | 6.050 | 565,654 | +0.15(+2.54%) |
Aug 25, 2015 | 6.370 | 6.480 | 5.880 | 5.900 | 582,412 | -0.16(-2.64%) |
Aug 24, 2015 | 6.030 | 6.440 | 5.555 | 6.060 | 976,026 | -0.74(-10.88%) |
Aug 21, 2015 | 7.130 | 7.200 | 6.710 | 6.800 | 860,603 | -0.46(-6.34%) |
Aug 20, 2015 | 7.650 | 7.826 | 7.210 | 7.260 | 550,535 | -0.47(-6.08%) |
Aug 19, 2015 | 7.530 | 8.650 | 7.360 | 7.730 | 1,412,505 | +0.03(+0.39%) |
Aug 18, 2015 | 7.010 | 7.940 | 6.920 | 7.700 | 1,002,906 | +0.61(+8.60%) |
Aug 17, 2015 | 6.810 | 7.110 | 6.722 | 7.090 | 383,090 | +0.25(+3.65%) |
Aug 14, 2015 | 6.780 | 6.930 | 6.760 | 6.840 | 207,218 | +0.02(+0.29%) |
Aug 13, 2015 | 7.000 | 7.010 | 6.750 | 6.820 | 257,814 | -0.17(-2.43%) |
Aug 12, 2015 | 6.930 | 6.990 | 6.533 | 6.990 | 474,560 | +0.06(+0.87%) |
Aug 11, 2015 | 7.230 | 7.230 | 6.880 | 6.930 | 396,223 | -0.16(-2.26%) |
Aug 10, 2015 | 7.680 | 7.680 | 6.820 | 7.090 | 1,144,217 | -0.55(-7.20%) |
Aug 07, 2015 | 7.530 | 7.790 | 7.360 | 7.640 | 572,986 | +0.05(+0.66%) |
Aug 06, 2015 | 7.330 | 7.590 | 7.170 | 7.590 | 456,976 | +0.39(+5.42%) |
Aug 05, 2015 | 7.390 | 7.390 | 7.172 | 7.200 | 204,291 | -0.06(-0.83%) |
Aug 04, 2015 | 7.090 | 7.380 | 7.090 | 7.260 | 293,920 | +0.22(+3.12%) |
Aug 03, 2015 | 7.260 | 7.360 | 6.970 | 7.040 | 391,514 | -0.25(-3.43%) |
Jul 31, 2015 | 7.130 | 7.330 | 7.112 | 7.290 | 256,037 | +0.15(+2.10%) |
Jul 30, 2015 | 7.310 | 7.410 | 7.090 | 7.140 | 263,271 | -0.21(-2.86%) |
Jul 29, 2015 | 7.150 | 7.410 | 7.090 | 7.350 | 225,302 | +0.22(+3.09%) |
Jul 28, 2015 | 6.900 | 7.140 | 6.680 | 7.130 | 492,534 | +0.29(+4.24%) |
Jul 27, 2015 | 7.000 | 7.130 | 6.800 | 6.840 | 576,841 | -0.45(-6.17%) |
Jul 24, 2015 | 7.600 | 7.635 | 7.270 | 7.290 | 287,814 | -0.28(-3.70%) |
Jul 23, 2015 | 7.720 | 7.850 | 7.500 | 7.570 | 381,060 | -0.04(-0.53%) |
Jul 22, 2015 | 7.820 | 7.835 | 7.590 | 7.610 | 282,975 | -0.27(-3.43%) |
Jul 21, 2015 | 7.700 | 7.960 | 7.700 | 7.880 | 291,401 | +0.22(+2.87%) |
Jul 20, 2015 | 7.600 | 7.780 | 7.590 | 7.660 | 380,390 | +0.02(+0.26%) |
Jul 17, 2015 | 7.550 | 7.780 | 7.500 | 7.640 | 480,437 | +0.09(+1.19%) |
Jul 16, 2015 | 7.770 | 7.900 | 7.530 | 7.550 | 435,042 | -0.18(-2.33%) |
Jul 15, 2015 | 8.010 | 8.080 | 7.680 | 7.730 | 610,577 | -0.37(-4.57%) |
Jul 14, 2015 | 8.080 | 8.171 | 7.800 | 8.100 | 535,559 | +0.03(+0.37%) |
Jul 13, 2015 | 7.900 | 8.220 | 7.700 | 8.070 | 895,842 | +0.46(+6.04%) |
Jul 10, 2015 | 8.000 | 8.000 | 7.530 | 7.610 | 592,582 | -0.03(-0.39%) |
Jul 09, 2015 | 7.710 | 7.970 | 7.500 | 7.640 | 951,385 | +0.44(+6.11%) |
Jul 08, 2015 | 7.450 | 7.680 | 7.180 | 7.200 | 1,006,198 | -0.58(-7.46%) |
Jul 07, 2015 | 8.320 | 8.359 | 6.900 | 7.780 | 2,036,762 | -0.58(-6.94%) |
Jul 06, 2015 | 8.880 | 8.900 | 8.280 | 8.360 | 1,197,611 | -0.32(-3.69%) |
Jul 02, 2015 | 8.750 | 8.680 | 8.680 | 8.680 | 446,500 | -0.09(-1.03%) |
Jul 01, 2015 | 9.050 | 9.170 | 8.570 | 8.770 | 789,290 | -0.27(-2.99%) |
Jun 30, 2015 | 8.680 | 9.250 | 8.680 | 9.040 | 964,801 | +0.57(+6.73%) |
Jun 29, 2015 | 8.750 | 8.880 | 8.440 | 8.470 | 859,871 | -0.55(-6.10%) |
Jun 26, 2015 | 9.100 | 9.130 | 8.860 | 9.020 | 645,409 | -0.17(-1.85%) |
Jun 25, 2015 | 9.370 | 9.370 | 9.160 | 9.190 | 262,817 | -0.14(-1.50%) |
Jun 24, 2015 | 9.290 | 9.470 | 9.191 | 9.330 | 336,722 | +0.00(+0.00%) |
Jun 23, 2015 | 9.300 | 9.480 | 9.130 | 9.330 | 390,196 | +0.01(+0.11%) |
Jun 22, 2015 | 9.440 | 9.500 | 8.960 | 9.320 | 985,728 | -0.16(-1.69%) |
Jun 19, 2015 | 9.850 | 9.870 | 9.440 | 9.480 | 906,351 | -0.41(-4.15%) |
Jun 18, 2015 | 10.00 | 10.02 | 9.750 | 9.890 | 535,087 | -0.13(-1.30%) |
Jun 17, 2015 | 10.35 | 10.40 | 9.960 | 10.02 | 660,999 | -0.16(-1.57%) |
Jun 16, 2015 | 10.04 | 10.29 | 9.660 | 10.18 | 841,525 | +0.08(+0.79%) |
Jun 15, 2015 | 10.42 | 10.95 | 9.910 | 10.10 | 1,787,718 | -0.39(-3.72%) |
Jun 12, 2015 | 9.860 | 10.69 | 9.795 | 10.49 | 1,978,691 | +0.64(+6.50%) |
Jun 11, 2015 | 9.280 | 9.960 | 9.240 | 9.850 | 1,161,348 | +0.59(+6.37%) |
Jun 10, 2015 | 9.140 | 9.431 | 9.122 | 9.260 | 560,001 | +0.12(+1.31%) |
Jun 09, 2015 | 9.120 | 9.250 | 8.950 | 9.140 | 528,444 | -0.05(-0.54%) |
Jun 08, 2015 | 9.280 | 9.470 | 9.020 | 9.190 | 596,428 | -0.09(-0.97%) |
Jun 05, 2015 | 9.170 | 9.420 | 9.040 | 9.280 | 481,676 | +0.08(+0.87%) |
Jun 04, 2015 | 9.300 | 9.330 | 9.020 | 9.200 | 595,700 | -0.13(-1.39%) |
Jun 03, 2015 | 9.450 | 9.560 | 9.310 | 9.330 | 365,720 | -0.11(-1.17%) |
Jun 02, 2015 | 9.470 | 9.630 | 9.400 | 9.440 | 385,036 | -0.11(-1.15%) |
Jun 01, 2015 | 9.470 | 9.690 | 9.310 | 9.550 | 500,335 | +0.08(+0.84%) |
May 29, 2015 | 9.720 | 9.752 | 9.350 | 9.470 | 526,435 | -0.29(-2.97%) |
May 28, 2015 | 9.900 | 9.960 | 9.640 | 9.760 | 489,269 | +0.04(+0.41%) |
May 27, 2015 | 9.740 | 10.00 | 9.570 | 9.720 | 561,342 | -0.07(-0.72%) |
May 26, 2015 | 10.00 | 10.28 | 9.604 | 9.790 | 844,414 | -0.17(-1.71%) |
May 22, 2015 | 9.320 | 9.960 | 9.960 | 9.960 | 1,325,900 | +0.71(+7.68%) |
May 21, 2015 | 8.840 | 9.380 | 8.840 | 9.250 | 953,423 | +0.35(+3.93%) |
May 20, 2015 | 8.950 | 9.090 | 8.770 | 8.900 | 521,203 | -0.10(-1.11%) |
May 19, 2015 | 9.100 | 9.160 | 8.880 | 9.000 | 652,191 | -0.06(-0.66%) |
May 18, 2015 | 9.070 | 9.070 | 8.650 | 9.060 | 1,337,293 | -0.07(-0.77%) |
May 15, 2015 | 9.070 | 9.490 | 9.030 | 9.130 | 1,512,796 | +0.06(+0.66%) |
May 14, 2015 | 10.65 | 10.65 | 8.520 | 9.070 | 5,420,794 | -1.49(-14.11%) |
May 13, 2015 | 10.87 | 10.93 | 10.37 | 10.56 | 968,339 | -0.24(-2.22%) |
May 12, 2015 | 11.88 | 11.88 | 10.36 | 10.80 | 2,577,371 | -1.12(-9.40%) |
May 11, 2015 | 12.70 | 12.70 | 11.66 | 11.92 | 1,702,681 | -0.66(-5.25%) |
May 08, 2015 | 12.14 | 12.62 | 11.95 | 12.58 | 595,136 | +0.50(+4.14%) |
May 07, 2015 | 12.04 | 12.15 | 11.81 | 12.08 | 510,116 | -0.05(-0.41%) |
May 06, 2015 | 12.10 | 12.19 | 11.92 | 12.13 | 294,501 | +0.01(+0.08%) |
May 05, 2015 | 12.10 | 12.34 | 11.95 | 12.12 | 416,061 | -0.04(-0.33%) |
May 04, 2015 | 12.25 | 12.44 | 12.12 | 12.16 | 258,503 | -0.04(-0.33%) |
May 01, 2015 | 12.07 | 12.24 | 12.02 | 12.20 | 257,031 | +0.13(+1.08%) |
Apr 30, 2015 | 12.18 | 12.18 | 11.91 | 12.07 | 394,626 | -0.15(-1.23%) |
Apr 29, 2015 | 11.89 | 12.28 | 11.80 | 12.22 | 730,954 | -0.09(-0.73%) |
Apr 28, 2015 | 12.42 | 12.58 | 12.15 | 12.31 | 353,492 | -0.14(-1.12%) |
Apr 27, 2015 | 12.22 | 12.88 | 12.20 | 12.45 | 604,441 | +0.25(+2.05%) |
Apr 24, 2015 | 12.19 | 12.28 | 12.06 | 12.20 | 375,298 | +0.04(+0.33%) |
Apr 23, 2015 | 12.21 | 12.32 | 12.09 | 12.16 | 290,007 | -0.05(-0.45%) |
Apr 22, 2015 | 12.06 | 12.34 | 12.00 | 12.21 | 338,413 | +0.11(+0.87%) |
Apr 21, 2015 | 12.18 | 12.24 | 12.00 | 12.11 | 418,566 | -0.03(-0.25%) |
Apr 20, 2015 | 12.05 | 12.33 | 11.98 | 12.14 | 500,551 | -0.01(-0.08%) |
Apr 17, 2015 | 12.40 | 12.46 | 11.98 | 12.15 | 947,606 | -0.35(-2.80%) |
Apr 16, 2015 | 12.72 | 12.82 | 12.48 | 12.50 | 788,935 | -0.31(-2.42%) |
Apr 15, 2015 | 12.91 | 13.09 | 12.72 | 12.81 | 452,538 | -0.12(-0.93%) |
Apr 14, 2015 | 13.00 | 13.04 | 12.70 | 12.93 | 398,094 | -0.11(-0.84%) |
Apr 13, 2015 | 13.60 | 13.60 | 12.93 | 13.04 | 608,015 | -0.11(-0.84%) |
Apr 10, 2015 | 13.50 | 13.64 | 13.08 | 13.15 | 528,861 | -0.09(-0.68%) |
Apr 09, 2015 | 12.95 | 13.44 | 12.88 | 13.24 | 1,113,234 | +0.46(+3.60%) |
Apr 08, 2015 | 12.38 | 13.00 | 12.38 | 12.78 | 997,169 | +0.46(+3.73%) |
Apr 07, 2015 | 12.27 | 12.47 | 12.27 | 12.32 | 286,713 | +0.07(+0.57%) |
Apr 06, 2015 | 12.20 | 12.38 | 11.97 | 12.25 | 473,142 | -0.02(-0.16%) |
Apr 02, 2015 | 12.28 | 12.27 | 12.27 | 12.27 | 294,400 | -0.05(-0.41%) |
Apr 01, 2015 | 12.36 | 12.48 | 12.21 | 12.32 | 270,710 | -0.07(-0.56%) |
Mar 31, 2015 | 12.48 | 12.50 | 12.30 | 12.39 | 320,029 | +0.04(+0.32%) |
Mar 30, 2015 | 12.30 | 12.47 | 12.22 | 12.35 | 404,739 | +0.16(+1.31%) |
Mar 27, 2015 | 12.04 | 12.40 | 11.92 | 12.19 | 605,070 | +0.16(+1.33%) |
Mar 26, 2015 | 12.34 | 12.35 | 12.02 | 12.03 | 669,422 | -0.34(-2.75%) |
Mar 25, 2015 | 12.83 | 12.86 | 12.32 | 12.37 | 722,706 | -0.48(-3.74%) |
Mar 24, 2015 | 12.68 | 12.98 | 12.62 | 12.85 | 491,038 | +0.13(+1.02%) |
Mar 23, 2015 | 12.85 | 12.97 | 12.52 | 12.72 | 858,448 | +0.25(+2.00%) |
Mar 20, 2015 | 13.01 | 13.14 | 12.45 | 12.47 | 1,510,806 | -0.55(-4.22%) |
Mar 19, 2015 | 13.39 | 13.39 | 13.00 | 13.02 | 604,634 | -0.31(-2.33%) |
Mar 18, 2015 | 13.52 | 13.68 | 13.02 | 13.33 | 1,097,766 | -0.32(-2.34%) |
Mar 17, 2015 | 14.37 | 14.51 | 13.61 | 13.65 | 1,386,842 | -0.89(-6.12%) |
Mar 16, 2015 | 14.25 | 14.85 | 13.88 | 14.54 | 4,740,857 | +1.31(+9.90%) |
Mar 13, 2015 | 13.40 | 13.43 | 12.93 | 13.23 | 529,734 | -0.15(-1.12%) |
Mar 12, 2015 | 13.56 | 13.69 | 13.30 | 13.38 | 314,056 | -0.17(-1.25%) |
Mar 11, 2015 | 13.57 | 13.71 | 13.39 | 13.55 | 349,652 | -0.07(-0.51%) |
Mar 10, 2015 | 13.50 | 13.85 | 13.35 | 13.62 | 551,011 | +0.29(+2.18%) |
Mar 09, 2015 | 13.45 | 13.63 | 13.23 | 13.33 | 307,580 | -0.07(-0.52%) |
Mar 06, 2015 | 13.82 | 13.98 | 13.31 | 13.40 | 567,041 | -0.29(-2.12%) |
Mar 05, 2015 | 13.54 | 13.96 | 13.50 | 13.69 | 418,067 | +0.26(+1.94%) |
Mar 04, 2015 | 13.52 | 13.54 | 13.28 | 13.43 | 356,531 | -0.11(-0.81%) |
Mar 03, 2015 | 13.56 | 13.65 | 13.25 | 13.54 | 416,433 | -0.07(-0.51%) |
Mar 02, 2015 | 13.90 | 14.12 | 13.54 | 13.61 | 544,040 | -0.23(-1.66%) |
Feb 27, 2015 | 13.91 | 14.21 | 13.64 | 13.84 | 617,581 | +0.01(+0.07%) |
Feb 26, 2015 | 13.30 | 13.95 | 13.18 | 13.83 | 754,474 | +0.62(+4.73%) |
Feb 25, 2015 | 13.11 | 13.35 | 13.03 | 13.21 | 348,943 | +0.05(+0.42%) |
Feb 24, 2015 | 13.35 | 13.55 | 13.07 | 13.15 | 475,939 | -0.13(-1.02%) |
Feb 23, 2015 | 13.52 | 13.60 | 13.21 | 13.29 | 697,864 | -0.33(-2.46%) |
Feb 20, 2015 | 13.72 | 13.80 | 13.33 | 13.62 | 614,906 | +0.12(+0.89%) |
Feb 19, 2015 | 13.24 | 13.76 | 13.10 | 13.50 | 538,533 | +0.14(+1.05%) |
Feb 18, 2015 | 14.02 | 14.09 | 13.25 | 13.36 | 1,048,794 | -0.66(-4.71%) |
Feb 17, 2015 | 14.05 | 14.64 | 13.80 | 14.02 | 3,675,418 | +1.71(+13.89%) |
Feb 13, 2015 | 12.30 | 12.31 | 12.31 | 12.31 | 363,800 | -0.06(-0.49%) |
Feb 12, 2015 | 12.27 | 12.61 | 12.25 | 12.37 | 382,748 | +0.12(+0.98%) |
Feb 11, 2015 | 12.81 | 12.84 | 12.20 | 12.25 | 721,131 | -0.61(-4.74%) |
Feb 10, 2015 | 12.85 | 12.99 | 12.68 | 12.86 | 381,000 | +0.01(+0.08%) |
Feb 09, 2015 | 12.97 | 13.15 | 12.82 | 12.85 | 259,739 | -0.12(-0.93%) |
Feb 06, 2015 | 13.23 | 13.28 | 12.69 | 12.97 | 600,702 | -0.29(-2.19%) |
Feb 05, 2015 | 13.40 | 13.70 | 13.10 | 13.26 | 591,183 | +0.05(+0.38%) |
Feb 04, 2015 | 13.48 | 13.70 | 13.05 | 13.21 | 436,779 | -0.37(-2.72%) |
Feb 03, 2015 | 13.61 | 13.85 | 13.35 | 13.58 | 508,729 | +0.07(+0.52%) |
Feb 02, 2015 | 13.27 | 13.58 | 13.08 | 13.51 | 491,349 | +0.19(+1.43%) |
Jan 30, 2015 | 13.03 | 13.50 | 12.76 | 13.32 | 689,214 | +0.21(+1.60%) |
Jan 29, 2015 | 12.90 | 13.15 | 12.71 | 13.11 | 453,690 | +0.15(+1.16%) |
Jan 28, 2015 | 12.83 | 13.17 | 12.58 | 12.96 | 697,708 | +0.14(+1.09%) |
Jan 27, 2015 | 13.19 | 13.22 | 12.66 | 12.82 | 1,140,301 | -0.55(-4.11%) |
Jan 26, 2015 | 13.18 | 13.55 | 12.90 | 13.37 | 803,747 | +0.43(+3.32%) |
Jan 23, 2015 | 12.77 | 13.46 | 12.57 | 12.94 | 973,869 | +0.22(+1.73%) |
Jan 22, 2015 | 12.79 | 12.83 | 12.26 | 12.72 | 676,519 | +0.20(+1.60%) |
Jan 21, 2015 | 12.11 | 12.70 | 11.82 | 12.52 | 753,095 | +0.56(+4.68%) |
Jan 20, 2015 | 12.21 | 12.40 | 11.50 | 11.96 | 906,592 | -0.34(-2.76%) |
Jan 16, 2015 | 12.52 | 12.71 | 12.16 | 12.30 | 596,719 | -0.21(-1.68%) |
Jan 15, 2015 | 12.69 | 12.78 | 12.41 | 12.51 | 479,326 | -0.08(-0.64%) |
Jan 14, 2015 | 11.90 | 12.62 | 11.70 | 12.59 | 586,361 | +0.28(+2.27%) |
Jan 13, 2015 | 13.04 | 13.04 | 12.16 | 12.31 | 700,154 | -0.56(-4.35%) |
Jan 12, 2015 | 13.06 | 13.10 | 12.55 | 12.87 | 583,740 | -0.20(-1.53%) |
Jan 09, 2015 | 13.10 | 13.14 | 12.80 | 13.07 | 356,983 | +0.02(+0.15%) |
Jan 08, 2015 | 13.30 | 13.32 | 12.88 | 13.05 | 565,903 | +0.16(+1.24%) |
Jan 07, 2015 | 12.12 | 13.10 | 12.12 | 12.89 | 865,431 | +0.77(+6.35%) |
Jan 06, 2015 | 12.74 | 12.90 | 11.31 | 12.12 | 1,716,674 | -0.68(-5.31%) |
Jan 05, 2015 | 12.63 | 12.97 | 12.47 | 12.80 | 753,977 | -0.24(-1.84%) |
Jan 02, 2015 | 14.00 | 14.00 | 12.85 | 13.04 | 1,590,756 | -0.97(-6.92%) |
Dec 31, 2014 | 14.49 | 14.01 | 14.01 | 14.01 | 975,100 | -0.23(-1.62%) |
Dec 30, 2014 | 13.70 | 14.35 | 13.37 | 14.24 | 2,053,146 | +1.01(+7.63%) |
Dec 29, 2014 | 13.65 | 13.67 | 12.88 | 13.23 | 718,377 | -0.26(-1.93%) |
Dec 26, 2014 | 12.99 | 13.75 | 12.99 | 13.49 | 1,016,297 | +0.59(+4.57%) |
Dec 24, 2014 | 11.96 | 12.90 | 12.90 | 12.90 | 1,346,000 | +0.99(+8.31%) |
Dec 23, 2014 | 11.18 | 12.00 | 11.15 | 11.91 | 774,986 | +0.68(+6.06%) |
Dec 22, 2014 | 11.47 | 11.50 | 11.02 | 11.23 | 825,633 | -0.23(-2.01%) |
Dec 19, 2014 | 11.67 | 11.72 | 11.22 | 11.46 | 812,507 | -0.11(-0.95%) |
Dec 18, 2014 | 11.73 | 11.89 | 11.36 | 11.57 | 1,015,735 | +0.36(+3.21%) |
Dec 17, 2014 | 11.18 | 11.23 | 10.60 | 11.21 | 1,014,949 | +0.69(+6.56%) |
Dec 16, 2014 | 11.40 | 11.40 | 10.30 | 10.52 | 2,110,881 | -1.06(-9.15%) |
Dec 15, 2014 | 12.40 | 12.63 | 11.52 | 11.58 | 1,312,049 | -0.87(-6.99%) |
Dec 12, 2014 | 12.65 | 12.83 | 12.40 | 12.45 | 569,637 | -0.40(-3.11%) |
Dec 11, 2014 | 13.23 | 13.23 | 12.76 | 12.85 | 513,206 | -0.03(-0.23%) |
Dec 10, 2014 | 13.01 | 13.36 | 12.85 | 12.88 | 566,389 | -0.21(-1.60%) |
Dec 09, 2014 | 13.00 | 13.19 | 12.56 | 13.09 | 1,267,068 | -0.22(-1.65%) |
Dec 08, 2014 | 13.55 | 13.65 | 12.86 | 13.31 | 886,357 | -0.40(-2.92%) |
Dec 05, 2014 | 13.79 | 14.09 | 13.64 | 13.71 | 799,323 | +0.00(+0.00%) |
Dec 04, 2014 | 13.17 | 14.29 | 13.17 | 13.71 | 1,145,737 | +0.47(+3.55%) |
Dec 03, 2014 | 13.10 | 13.47 | 13.07 | 13.24 | 730,692 | -0.11(-0.82%) |
Dec 02, 2014 | 13.77 | 13.82 | 13.08 | 13.35 | 829,764 | -0.27(-1.98%) |
Dec 01, 2014 | 13.99 | 14.01 | 13.41 | 13.62 | 918,642 | -0.51(-3.61%) |
Nov 28, 2014 | 14.15 | 14.23 | 14.00 | 14.13 | 392,574 | -0.12(-0.84%) |
Nov 26, 2014 | 14.40 | 14.25 | 14.25 | 14.25 | 564,900 | -0.13(-0.90%) |
Nov 25, 2014 | 14.53 | 14.71 | 14.31 | 14.38 | 887,966 | +0.09(+0.63%) |
Nov 24, 2014 | 14.00 | 14.33 | 14.00 | 14.29 | 641,425 | +0.25(+1.78%) |
Nov 21, 2014 | 14.67 | 14.67 | 13.90 | 14.04 | 1,252,641 | -0.16(-1.13%) |
Nov 20, 2014 | 14.10 | 14.41 | 13.86 | 14.20 | 1,109,254 | -0.12(-0.84%) |
Nov 19, 2014 | 14.55 | 14.74 | 14.11 | 14.32 | 1,343,522 | -0.42(-2.85%) |
Nov 18, 2014 | 14.09 | 14.98 | 14.09 | 14.74 | 1,547,380 | +0.57(+4.02%) |
Nov 17, 2014 | 14.00 | 14.48 | 13.76 | 14.17 | 1,535,952 | +0.44(+3.20%) |
Nov 14, 2014 | 13.43 | 13.80 | 13.18 | 13.73 | 1,497,836 | +0.56(+4.25%) |
Nov 13, 2014 | 14.68 | 14.78 | 13.05 | 13.17 | 3,971,072 | -1.58(-10.71%) |
Nov 12, 2014 | 15.32 | 15.75 | 14.52 | 14.75 | 1,829,136 | -0.96(-6.11%) |
Nov 11, 2014 | 14.88 | 15.89 | 14.88 | 15.71 | 1,495,803 | +0.85(+5.72%) |
Nov 10, 2014 | 17.80 | 18.17 | 14.80 | 14.86 | 5,219,849 | -2.24(-13.10%) |
Nov 07, 2014 | 17.20 | 17.34 | 16.65 | 17.10 | 1,202,242 | -0.04(-0.23%) |
Nov 06, 2014 | 16.37 | 17.24 | 16.35 | 17.14 | 1,404,245 | +0.80(+4.90%) |
Nov 05, 2014 | 17.60 | 17.90 | 16.01 | 16.34 | 1,717,047 | -1.14(-6.52%) |
Nov 04, 2014 | 17.00 | 17.52 | 16.90 | 17.48 | 1,147,834 | +0.23(+1.33%) |