Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.78 | 16.83 | 15.79 | 15.91 | 178,001 | -0.96(-5.69%) |
Oct 29, 2015 | 16.42 | 16.99 | 16.10 | 16.87 | 188,734 | +0.44(+2.68%) |
Oct 28, 2015 | 16.80 | 16.92 | 15.75 | 16.43 | 422,034 | -0.44(-2.61%) |
Oct 27, 2015 | 17.27 | 17.50 | 16.72 | 16.87 | 225,045 | -0.58(-3.32%) |
Oct 26, 2015 | 17.50 | 17.70 | 17.26 | 17.45 | 83,311 | -0.14(-0.80%) |
Oct 23, 2015 | 17.75 | 17.87 | 17.44 | 17.59 | 182,580 | -0.02(-0.11%) |
Oct 22, 2015 | 17.17 | 17.79 | 17.03 | 17.61 | 139,062 | +0.44(+2.56%) |
Oct 21, 2015 | 17.45 | 17.71 | 17.05 | 17.17 | 105,594 | -0.28(-1.60%) |
Oct 20, 2015 | 18.06 | 18.12 | 17.21 | 17.45 | 187,865 | -0.48(-2.68%) |
Oct 19, 2015 | 17.68 | 18.27 | 17.30 | 17.93 | 387,228 | +0.60(+3.46%) |
Oct 16, 2015 | 17.40 | 17.86 | 16.89 | 17.33 | 323,862 | +0.07(+0.41%) |
Oct 15, 2015 | 16.79 | 17.35 | 16.75 | 17.26 | 212,432 | +0.53(+3.17%) |
Oct 14, 2015 | 17.08 | 17.16 | 16.31 | 16.73 | 165,199 | -0.27(-1.59%) |
Oct 13, 2015 | 17.27 | 17.55 | 16.77 | 17.00 | 207,642 | -0.27(-1.56%) |
Oct 12, 2015 | 16.18 | 17.50 | 16.18 | 17.27 | 242,936 | +0.96(+5.89%) |
Oct 09, 2015 | 16.53 | 16.53 | 16.11 | 16.31 | 129,052 | -0.07(-0.43%) |
Oct 08, 2015 | 16.13 | 16.43 | 16.04 | 16.38 | 97,977 | +0.07(+0.43%) |
Oct 07, 2015 | 16.20 | 16.45 | 15.80 | 16.31 | 142,369 | +0.33(+2.07%) |
Oct 06, 2015 | 16.70 | 16.90 | 15.85 | 15.98 | 178,855 | -0.79(-4.71%) |
Oct 05, 2015 | 15.94 | 17.24 | 15.94 | 16.77 | 292,252 | +0.88(+5.54%) |
Oct 02, 2015 | 15.62 | 15.89 | 15.47 | 15.89 | 114,029 | +0.15(+0.95%) |
Oct 01, 2015 | 15.49 | 16.13 | 15.41 | 15.74 | 96,447 | +0.27(+1.75%) |
Sep 30, 2015 | 15.50 | 15.62 | 15.00 | 15.47 | 190,100 | +0.22(+1.44%) |
Sep 29, 2015 | 15.47 | 15.92 | 15.03 | 15.25 | 223,441 | -0.33(-2.12%) |
Sep 28, 2015 | 16.50 | 16.50 | 15.47 | 15.58 | 193,118 | -0.81(-4.94%) |
Sep 25, 2015 | 16.79 | 16.84 | 16.14 | 16.39 | 170,961 | -0.04(-0.24%) |
Sep 24, 2015 | 15.83 | 16.49 | 15.67 | 16.43 | 162,956 | +0.38(+2.37%) |
Sep 23, 2015 | 15.49 | 16.10 | 15.36 | 16.05 | 131,671 | +0.67(+4.36%) |
Sep 22, 2015 | 15.80 | 15.92 | 15.28 | 15.38 | 250,468 | -0.77(-4.77%) |
Sep 21, 2015 | 15.51 | 16.38 | 15.41 | 16.15 | 330,617 | +0.64(+4.13%) |
Sep 18, 2015 | 15.88 | 15.88 | 14.86 | 15.51 | 1,659,001 | -0.41(-2.58%) |
Sep 17, 2015 | 15.69 | 16.18 | 15.47 | 15.92 | 293,476 | +0.37(+2.38%) |
Sep 16, 2015 | 15.03 | 15.83 | 14.90 | 15.55 | 420,584 | +0.64(+4.29%) |
Sep 15, 2015 | 14.39 | 15.16 | 14.32 | 14.91 | 235,937 | +0.59(+4.12%) |
Sep 14, 2015 | 14.13 | 14.46 | 14.05 | 14.32 | 173,412 | +0.27(+1.92%) |
Sep 11, 2015 | 14.11 | 14.40 | 13.59 | 14.05 | 304,713 | -0.36(-2.50%) |
Sep 10, 2015 | 14.67 | 14.77 | 14.18 | 14.41 | 254,369 | -0.40(-2.70%) |
Sep 09, 2015 | 14.77 | 15.15 | 14.65 | 14.81 | 281,292 | +0.24(+1.65%) |
Sep 08, 2015 | 14.70 | 15.20 | 14.29 | 14.57 | 509,887 | +0.42(+2.97%) |
Sep 04, 2015 | 13.85 | 14.15 | 14.15 | 14.15 | 157,400 | -0.02(-0.14%) |
Sep 03, 2015 | 13.95 | 14.59 | 13.61 | 14.17 | 481,339 | +0.93(+7.02%) |
Sep 02, 2015 | 12.56 | 13.30 | 12.56 | 13.24 | 157,355 | +0.77(+6.17%) |
Sep 01, 2015 | 12.11 | 12.49 | 12.11 | 12.47 | 103,493 | +0.21(+1.71%) |
Aug 31, 2015 | 12.29 | 12.50 | 12.21 | 12.26 | 134,344 | +0.08(+0.66%) |
Aug 28, 2015 | 11.98 | 12.36 | 11.94 | 12.18 | 97,691 | +0.13(+1.08%) |
Aug 27, 2015 | 12.01 | 12.08 | 11.74 | 12.05 | 205,287 | +0.17(+1.43%) |
Aug 26, 2015 | 12.00 | 12.05 | 11.65 | 11.88 | 121,121 | +0.14(+1.19%) |
Aug 25, 2015 | 12.03 | 12.04 | 11.43 | 11.74 | 80,968 | +0.30(+2.62%) |
Aug 24, 2015 | 11.75 | 11.82 | 10.68 | 11.44 | 285,758 | -0.49(-4.11%) |
Aug 21, 2015 | 11.88 | 12.26 | 11.77 | 11.93 | 55,505 | -0.07(-0.58%) |
Aug 20, 2015 | 11.89 | 12.34 | 12.08 | 12.00 | 54,018 | -0.08(-0.66%) |
Aug 19, 2015 | 11.98 | 12.28 | 11.78 | 12.08 | 86,082 | +0.10(+0.83%) |
Aug 18, 2015 | 11.54 | 12.08 | 11.47 | 11.98 | 112,785 | +0.45(+3.90%) |
Aug 17, 2015 | 11.22 | 11.93 | 11.22 | 11.53 | 64,105 | +0.31(+2.76%) |
Aug 14, 2015 | 11.01 | 11.28 | 11.01 | 11.22 | 34,381 | +0.19(+1.72%) |
Aug 13, 2015 | 10.64 | 11.11 | 10.64 | 11.03 | 45,340 | +0.35(+3.28%) |
Aug 12, 2015 | 10.38 | 10.72 | 10.38 | 10.68 | 105,720 | +0.21(+2.01%) |
Aug 11, 2015 | 10.28 | 10.64 | 10.23 | 10.47 | 44,633 | +0.11(+1.06%) |
Aug 10, 2015 | 10.37 | 10.38 | 10.17 | 10.36 | 44,570 | +0.09(+0.88%) |
Aug 07, 2015 | 10.31 | 10.45 | 10.24 | 10.27 | 12,724 | -0.17(-1.63%) |
Aug 06, 2015 | 9.760 | 10.50 | 9.655 | 10.44 | 31,917 | +0.81(+8.41%) |
Aug 05, 2015 | 9.870 | 9.870 | 9.360 | 9.630 | 103,341 | +0.35(+3.77%) |
Aug 04, 2015 | 9.330 | 9.470 | 9.210 | 9.280 | 40,493 | -0.05(-0.54%) |
Aug 03, 2015 | 9.150 | 9.380 | 9.150 | 9.330 | 22,100 | +0.14(+1.52%) |
Jul 31, 2015 | 9.260 | 9.450 | 9.130 | 9.190 | 10,842 | -0.10(-1.08%) |
Jul 30, 2015 | 9.280 | 9.390 | 9.130 | 9.290 | 20,802 | -0.08(-0.85%) |
Jul 29, 2015 | 8.620 | 9.550 | 8.550 | 9.370 | 26,332 | +0.02(+0.21%) |
Jul 28, 2015 | 9.400 | 9.460 | 9.060 | 9.350 | 27,629 | -0.03(-0.32%) |
Jul 27, 2015 | 9.230 | 9.500 | 9.230 | 9.380 | 40,774 | +0.02(+0.21%) |
Jul 24, 2015 | 9.660 | 9.660 | 9.360 | 9.360 | 7,061 | -0.29(-3.01%) |
Jul 23, 2015 | 9.800 | 9.800 | 9.630 | 9.650 | 33,971 | -0.15(-1.53%) |
Jul 22, 2015 | 9.670 | 9.910 | 9.650 | 9.800 | 26,407 | +0.03(+0.31%) |
Jul 21, 2015 | 9.910 | 10.06 | 9.740 | 9.770 | 6,207 | -0.20(-2.01%) |
Jul 20, 2015 | 10.19 | 10.19 | 9.840 | 9.970 | 14,480 | -0.20(-1.97%) |
Jul 17, 2015 | 10.21 | 10.23 | 10.03 | 10.17 | 16,810 | -0.03(-0.29%) |
Jul 16, 2015 | 10.26 | 10.37 | 10.02 | 10.20 | 47,433 | +0.12(+1.19%) |
Jul 15, 2015 | 10.09 | 10.23 | 9.780 | 10.08 | 69,776 | -0.11(-1.08%) |
Jul 14, 2015 | 10.45 | 10.48 | 10.12 | 10.19 | 9,783 | -0.18(-1.74%) |
Jul 13, 2015 | 10.41 | 10.79 | 10.35 | 10.37 | 25,822 | +0.05(+0.48%) |
Jul 10, 2015 | 10.07 | 10.38 | 10.07 | 10.32 | 46,261 | +0.40(+4.03%) |
Jul 09, 2015 | 10.04 | 10.30 | 9.910 | 9.920 | 22,497 | -0.14(-1.39%) |
Jul 08, 2015 | 10.07 | 10.16 | 10.01 | 10.06 | 8,477 | -0.13(-1.28%) |
Jul 07, 2015 | 10.40 | 10.40 | 9.960 | 10.19 | 29,183 | -0.24(-2.30%) |
Jul 06, 2015 | 10.45 | 10.56 | 10.26 | 10.43 | 11,153 | -0.06(-0.57%) |
Jul 02, 2015 | 10.68 | 10.49 | 10.49 | 10.49 | 21,800 | -0.20(-1.87%) |
Jul 01, 2015 | 10.68 | 10.77 | 10.53 | 10.69 | 20,866 | +0.13(+1.23%) |
Jun 30, 2015 | 10.42 | 10.58 | 10.36 | 10.56 | 16,695 | +0.17(+1.64%) |
Jun 29, 2015 | 10.44 | 10.70 | 10.39 | 10.39 | 29,114 | -0.12(-1.14%) |
Jun 26, 2015 | 10.58 | 10.68 | 10.36 | 10.51 | 72,310 | -0.10(-0.94%) |
Jun 25, 2015 | 10.45 | 10.64 | 10.33 | 10.61 | 59,486 | +0.24(+2.31%) |
Jun 24, 2015 | 10.28 | 10.41 | 10.21 | 10.37 | 28,249 | +0.13(+1.27%) |
Jun 23, 2015 | 10.28 | 10.42 | 10.08 | 10.24 | 38,465 | +0.01(+0.10%) |
Jun 22, 2015 | 10.20 | 10.42 | 10.11 | 10.23 | 63,229 | +0.18(+1.79%) |
Jun 19, 2015 | 9.990 | 10.24 | 9.940 | 10.05 | 102,301 | +0.06(+0.60%) |
Jun 18, 2015 | 9.750 | 10.05 | 9.750 | 9.990 | 24,251 | +0.29(+2.99%) |
Jun 17, 2015 | 9.590 | 9.750 | 9.580 | 9.700 | 64,941 | +0.12(+1.25%) |
Jun 16, 2015 | 9.370 | 9.606 | 9.270 | 9.580 | 38,779 | +0.25(+2.68%) |
Jun 15, 2015 | 9.980 | 9.980 | 9.250 | 9.330 | 160,439 | -0.80(-7.90%) |
Jun 12, 2015 | 9.940 | 10.25 | 9.690 | 10.13 | 17,045 | +0.09(+0.90%) |
Jun 11, 2015 | 10.30 | 10.30 | 9.970 | 10.04 | 24,867 | -0.28(-2.71%) |
Jun 10, 2015 | 10.06 | 10.41 | 10.06 | 10.32 | 77,595 | -0.03(-0.29%) |
Jun 09, 2015 | 10.31 | 10.38 | 10.20 | 10.35 | 34,297 | +0.01(+0.10%) |
Jun 08, 2015 | 9.980 | 10.40 | 9.980 | 10.34 | 95,546 | +0.20(+1.97%) |
Jun 05, 2015 | 9.970 | 10.14 | 9.810 | 10.14 | 31,713 | +0.11(+1.10%) |
Jun 04, 2015 | 9.950 | 10.07 | 9.870 | 10.03 | 62,526 | +0.08(+0.80%) |
Jun 03, 2015 | 9.760 | 10.03 | 9.650 | 9.950 | 83,390 | +0.28(+2.90%) |
Jun 02, 2015 | 9.680 | 9.880 | 9.600 | 9.670 | 45,165 | +0.02(+0.21%) |
Jun 01, 2015 | 9.660 | 9.830 | 9.490 | 9.650 | 29,002 | +0.15(+1.58%) |
May 29, 2015 | 9.670 | 9.800 | 9.500 | 9.500 | 27,855 | -0.25(-2.56%) |
May 28, 2015 | 9.830 | 9.920 | 9.680 | 9.750 | 25,762 | -0.15(-1.52%) |
May 27, 2015 | 9.720 | 9.980 | 9.690 | 9.900 | 21,213 | +0.19(+1.96%) |
May 26, 2015 | 10.01 | 10.18 | 9.630 | 9.710 | 36,125 | -0.32(-3.19%) |
May 22, 2015 | 10.27 | 10.03 | 10.03 | 10.03 | 24,400 | -0.23(-2.24%) |
May 21, 2015 | 10.10 | 10.27 | 9.985 | 10.26 | 20,326 | +0.11(+1.08%) |
May 20, 2015 | 9.860 | 10.15 | 9.850 | 10.15 | 17,731 | +0.29(+2.94%) |
May 19, 2015 | 9.880 | 10.08 | 9.750 | 9.860 | 59,700 | -0.24(-2.38%) |
May 18, 2015 | 9.660 | 10.34 | 9.660 | 10.10 | 40,178 | +0.44(+4.55%) |
May 15, 2015 | 9.800 | 10.19 | 9.633 | 9.660 | 78,299 | -0.22(-2.23%) |
May 14, 2015 | 9.721 | 9.990 | 9.721 | 9.880 | 16,285 | +0.29(+3.02%) |
May 13, 2015 | 9.600 | 9.820 | 9.520 | 9.590 | 30,124 | +0.03(+0.31%) |
May 12, 2015 | 9.580 | 9.710 | 9.440 | 9.560 | 57,255 | -0.02(-0.21%) |
May 11, 2015 | 9.510 | 9.860 | 9.510 | 9.580 | 16,693 | +0.09(+0.90%) |
May 08, 2015 | 9.550 | 9.740 | 9.460 | 9.495 | 35,065 | -0.06(-0.58%) |
May 07, 2015 | 9.320 | 9.550 | 9.280 | 9.550 | 43,430 | +0.18(+1.92%) |
May 06, 2015 | 8.730 | 9.380 | 8.470 | 9.370 | 70,658 | -0.07(-0.74%) |
May 05, 2015 | 9.470 | 9.470 | 9.110 | 9.440 | 54,943 | -0.35(-3.58%) |
May 04, 2015 | 9.460 | 9.790 | 9.340 | 9.790 | 32,140 | +0.33(+3.49%) |
May 01, 2015 | 8.770 | 9.490 | 8.770 | 9.460 | 17,923 | +0.21(+2.22%) |
Apr 30, 2015 | 9.400 | 9.400 | 8.880 | 9.255 | 24,559 | -0.16(-1.75%) |
Apr 29, 2015 | 9.530 | 9.570 | 9.380 | 9.420 | 26,269 | -0.22(-2.28%) |
Apr 28, 2015 | 9.590 | 9.720 | 9.520 | 9.640 | 8,848 | +0.00(+0.00%) |
Apr 27, 2015 | 9.730 | 9.930 | 9.395 | 9.640 | 17,471 | -0.01(-0.10%) |
Apr 24, 2015 | 9.590 | 9.740 | 9.574 | 9.650 | 13,357 | +0.01(+0.10%) |
Apr 23, 2015 | 9.580 | 9.730 | 9.580 | 9.640 | 28,244 | -0.02(-0.21%) |
Apr 22, 2015 | 9.540 | 9.700 | 9.457 | 9.660 | 15,652 | -0.02(-0.21%) |
Apr 21, 2015 | 9.640 | 9.690 | 9.540 | 9.680 | 13,886 | -0.06(-0.62%) |
Apr 20, 2015 | 9.520 | 9.740 | 9.520 | 9.740 | 32,691 | +0.19(+1.99%) |
Apr 17, 2015 | 9.740 | 9.900 | 9.400 | 9.550 | 29,072 | -0.45(-4.50%) |
Apr 16, 2015 | 9.660 | 10.00 | 9.550 | 10.00 | 24,366 | +0.28(+2.88%) |
Apr 15, 2015 | 9.580 | 9.770 | 9.580 | 9.720 | 11,073 | +0.11(+1.14%) |
Apr 14, 2015 | 9.650 | 9.800 | 9.570 | 9.610 | 28,229 | +0.01(+0.10%) |
Apr 13, 2015 | 9.500 | 9.630 | 9.500 | 9.600 | 20,135 | +0.01(+0.10%) |
Apr 10, 2015 | 9.560 | 9.890 | 9.530 | 9.590 | 8,824 | -0.05(-0.52%) |
Apr 09, 2015 | 9.990 | 9.990 | 9.570 | 9.640 | 12,408 | -0.35(-3.50%) |
Apr 08, 2015 | 9.620 | 9.990 | 9.620 | 9.990 | 12,994 | +0.27(+2.78%) |
Apr 07, 2015 | 9.981 | 9.981 | 9.670 | 9.720 | 34,099 | -0.38(-3.76%) |
Apr 06, 2015 | 10.01 | 10.18 | 9.821 | 10.10 | 41,404 | -0.01(-0.10%) |
Apr 02, 2015 | 9.990 | 10.11 | 10.11 | 10.11 | 16,000 | +0.12(+1.20%) |
Apr 01, 2015 | 9.830 | 9.990 | 9.710 | 9.990 | 21,454 | +0.12(+1.22%) |
Mar 31, 2015 | 10.14 | 10.14 | 9.614 | 9.870 | 28,303 | -0.21(-2.08%) |
Mar 30, 2015 | 10.17 | 10.39 | 10.02 | 10.08 | 56,512 | +0.04(+0.40%) |
Mar 27, 2015 | 10.10 | 10.10 | 9.880 | 10.04 | 32,128 | +0.01(+0.10%) |
Mar 26, 2015 | 10.17 | 10.20 | 10.00 | 10.03 | 44,691 | -0.12(-1.18%) |
Mar 25, 2015 | 10.40 | 10.43 | 10.12 | 10.15 | 28,568 | -0.26(-2.50%) |
Mar 24, 2015 | 10.09 | 10.41 | 10.09 | 10.41 | 50,311 | +0.29(+2.87%) |
Mar 23, 2015 | 10.23 | 10.42 | 10.12 | 10.12 | 35,284 | -0.16(-1.56%) |
Mar 20, 2015 | 10.10 | 10.28 | 9.980 | 10.28 | 138,863 | +0.19(+1.88%) |
Mar 19, 2015 | 10.04 | 10.14 | 9.950 | 10.09 | 52,905 | +0.09(+0.90%) |
Mar 18, 2015 | 9.760 | 10.00 | 9.680 | 10.00 | 48,112 | +0.18(+1.83%) |
Mar 17, 2015 | 9.620 | 9.962 | 9.590 | 9.820 | 47,654 | +0.17(+1.76%) |
Mar 16, 2015 | 9.680 | 9.720 | 9.530 | 9.650 | 60,543 | +0.09(+0.94%) |
Mar 13, 2015 | 9.470 | 9.630 | 9.330 | 9.560 | 105,548 | +0.12(+1.27%) |
Mar 12, 2015 | 9.180 | 9.480 | 9.170 | 9.440 | 34,681 | +0.26(+2.83%) |
Mar 11, 2015 | 9.230 | 9.380 | 8.980 | 9.180 | 35,604 | -0.02(-0.22%) |
Mar 10, 2015 | 9.330 | 9.330 | 9.000 | 9.200 | 92,601 | -0.11(-1.18%) |
Mar 09, 2015 | 9.160 | 9.500 | 9.160 | 9.310 | 58,311 | +0.15(+1.64%) |
Mar 06, 2015 | 9.300 | 9.300 | 9.150 | 9.160 | 53,508 | -0.24(-2.55%) |
Mar 05, 2015 | 9.270 | 9.400 | 9.240 | 9.400 | 38,997 | +0.11(+1.18%) |
Mar 04, 2015 | 9.300 | 9.300 | 9.040 | 9.290 | 50,092 | -0.09(-0.96%) |
Mar 03, 2015 | 9.110 | 9.380 | 9.050 | 9.380 | 80,150 | +0.29(+3.19%) |
Mar 02, 2015 | 9.090 | 9.180 | 9.000 | 9.090 | 41,770 | +0.03(+0.33%) |
Feb 27, 2015 | 9.140 | 9.170 | 9.000 | 9.060 | 23,767 | -0.06(-0.66%) |
Feb 26, 2015 | 9.170 | 9.250 | 9.080 | 9.120 | 14,629 | -0.02(-0.22%) |
Feb 25, 2015 | 8.900 | 9.160 | 8.900 | 9.140 | 40,694 | +0.19(+2.12%) |
Feb 24, 2015 | 8.982 | 9.100 | 8.920 | 8.950 | 7,298 | -0.08(-0.89%) |
Feb 23, 2015 | 8.970 | 9.070 | 8.880 | 9.030 | 27,143 | -0.05(-0.55%) |
Feb 20, 2015 | 9.020 | 9.250 | 8.990 | 9.080 | 27,124 | +0.02(+0.22%) |
Feb 19, 2015 | 9.010 | 9.130 | 8.970 | 9.060 | 26,859 | +0.00(+0.00%) |
Feb 18, 2015 | 8.800 | 9.130 | 8.800 | 9.060 | 19,078 | +0.20(+2.26%) |
Feb 17, 2015 | 9.000 | 9.090 | 8.840 | 8.860 | 32,426 | -0.14(-1.56%) |
Feb 13, 2015 | 9.010 | 9.000 | 9.000 | 9.000 | 4,400 | -0.08(-0.88%) |
Feb 12, 2015 | 9.150 | 9.220 | 9.080 | 9.080 | 12,967 | -0.02(-0.22%) |
Feb 11, 2015 | 9.170 | 9.220 | 9.060 | 9.100 | 38,708 | -0.03(-0.33%) |
Feb 10, 2015 | 9.210 | 9.210 | 9.080 | 9.130 | 28,995 | +0.04(+0.44%) |
Feb 09, 2015 | 9.120 | 9.180 | 9.060 | 9.090 | 32,397 | -0.03(-0.33%) |
Feb 06, 2015 | 9.130 | 9.240 | 9.030 | 9.120 | 18,972 | -0.05(-0.55%) |
Feb 05, 2015 | 9.080 | 9.220 | 8.970 | 9.170 | 46,844 | +0.11(+1.21%) |
Feb 04, 2015 | 8.780 | 9.150 | 8.730 | 9.060 | 72,526 | +0.23(+2.60%) |
Feb 03, 2015 | 9.020 | 9.020 | 8.670 | 8.830 | 45,353 | +0.08(+0.91%) |
Feb 02, 2015 | 8.430 | 8.750 | 8.410 | 8.750 | 53,817 | +0.30(+3.55%) |
Jan 30, 2015 | 8.640 | 8.640 | 8.450 | 8.450 | 40,366 | -0.31(-3.54%) |
Jan 29, 2015 | 8.830 | 8.860 | 8.676 | 8.760 | 22,827 | -0.03(-0.34%) |
Jan 28, 2015 | 8.890 | 8.940 | 8.760 | 8.790 | 20,849 | -0.10(-1.12%) |
Jan 27, 2015 | 9.010 | 9.090 | 8.820 | 8.890 | 13,834 | -0.30(-3.26%) |
Jan 26, 2015 | 9.130 | 9.200 | 9.060 | 9.190 | 16,296 | +0.00(+0.00%) |
Jan 23, 2015 | 9.030 | 9.210 | 8.980 | 9.190 | 25,982 | +0.12(+1.32%) |
Jan 22, 2015 | 9.040 | 9.200 | 8.880 | 9.070 | 36,225 | +0.04(+0.44%) |
Jan 21, 2015 | 9.180 | 9.240 | 9.000 | 9.030 | 11,415 | -0.20(-2.17%) |
Jan 20, 2015 | 9.290 | 9.300 | 9.200 | 9.230 | 52,874 | -0.01(-0.11%) |
Jan 16, 2015 | 9.130 | 9.240 | 9.040 | 9.240 | 37,704 | +0.21(+2.33%) |
Jan 15, 2015 | 9.260 | 9.280 | 8.870 | 9.030 | 54,301 | -0.22(-2.38%) |
Jan 14, 2015 | 9.320 | 9.338 | 9.150 | 9.250 | 47,617 | -0.10(-1.07%) |
Jan 13, 2015 | 9.570 | 9.620 | 9.190 | 9.350 | 45,370 | -0.08(-0.85%) |
Jan 12, 2015 | 9.230 | 9.580 | 9.230 | 9.430 | 34,807 | +0.06(+0.64%) |
Jan 09, 2015 | 9.210 | 9.450 | 9.190 | 9.370 | 25,042 | +0.18(+1.96%) |
Jan 08, 2015 | 9.210 | 9.370 | 9.130 | 9.190 | 54,752 | +0.00(+0.00%) |
Jan 07, 2015 | 9.110 | 9.250 | 9.020 | 9.190 | 44,537 | +0.19(+2.11%) |
Jan 06, 2015 | 9.385 | 9.385 | 8.970 | 9.000 | 63,587 | -0.39(-4.15%) |
Jan 05, 2015 | 9.010 | 9.410 | 8.950 | 9.390 | 116,575 | +0.40(+4.45%) |
Jan 02, 2015 | 8.770 | 9.000 | 8.700 | 8.990 | 20,023 | +0.21(+2.39%) |
Dec 31, 2014 | 9.000 | 8.780 | 8.780 | 8.780 | 33,700 | -0.18(-2.01%) |
Dec 30, 2014 | 8.840 | 9.000 | 8.840 | 8.960 | 25,611 | +0.06(+0.67%) |
Dec 29, 2014 | 8.810 | 8.910 | 8.562 | 8.900 | 65,703 | +0.05(+0.56%) |
Dec 26, 2014 | 8.650 | 8.960 | 8.640 | 8.850 | 38,037 | +0.19(+2.19%) |
Dec 24, 2014 | 8.540 | 8.660 | 8.660 | 8.660 | 46,600 | +0.06(+0.70%) |
Dec 23, 2014 | 8.480 | 8.690 | 8.420 | 8.600 | 63,833 | +0.17(+2.02%) |
Dec 22, 2014 | 8.240 | 8.470 | 8.240 | 8.430 | 79,378 | +0.25(+3.06%) |
Dec 19, 2014 | 8.330 | 8.430 | 8.170 | 8.180 | 135,075 | -0.17(-2.04%) |
Dec 18, 2014 | 8.100 | 8.360 | 8.030 | 8.350 | 290,670 | +0.31(+3.86%) |
Dec 17, 2014 | 8.000 | 8.050 | 7.880 | 8.040 | 225,608 | +0.06(+0.75%) |
Dec 16, 2014 | 7.740 | 8.100 | 7.670 | 7.980 | 526,564 | +0.25(+3.23%) |
Dec 15, 2014 | 7.810 | 7.830 | 7.650 | 7.730 | 129,658 | -0.01(-0.13%) |
Dec 12, 2014 | 7.480 | 7.830 | 7.480 | 7.740 | 205,090 | +0.23(+3.06%) |
Dec 11, 2014 | 8.100 | 8.100 | 7.290 | 7.510 | 175,149 | +0.26(+3.59%) |
Dec 10, 2014 | 7.240 | 7.290 | 7.110 | 7.250 | 116,210 | +0.03(+0.42%) |
Dec 09, 2014 | 7.230 | 7.260 | 7.150 | 7.220 | 80,071 | -0.01(-0.14%) |
Dec 08, 2014 | 7.290 | 7.410 | 7.150 | 7.230 | 88,390 | -0.12(-1.63%) |
Dec 05, 2014 | 7.340 | 7.440 | 7.240 | 7.350 | 96,240 | +0.04(+0.55%) |
Dec 04, 2014 | 7.260 | 7.310 | 7.140 | 7.310 | 73,032 | +0.05(+0.69%) |
Dec 03, 2014 | 7.190 | 7.320 | 7.070 | 7.260 | 89,574 | +0.06(+0.83%) |
Dec 02, 2014 | 7.210 | 7.250 | 7.130 | 7.200 | 45,566 | -0.01(-0.14%) |
Dec 01, 2014 | 7.260 | 7.260 | 7.175 | 7.210 | 36,793 | -0.11(-1.50%) |
Nov 28, 2014 | 7.470 | 7.530 | 7.240 | 7.320 | 14,838 | -0.22(-2.92%) |
Nov 26, 2014 | 7.570 | 7.540 | 7.540 | 7.540 | 91,400 | -0.03(-0.40%) |
Nov 25, 2014 | 7.440 | 7.770 | 7.390 | 7.570 | 154,586 | +0.17(+2.30%) |
Nov 24, 2014 | 7.590 | 7.590 | 7.270 | 7.400 | 72,082 | -0.12(-1.60%) |
Nov 21, 2014 | 7.500 | 7.770 | 7.500 | 7.520 | 42,947 | +0.02(+0.27%) |
Nov 20, 2014 | 7.490 | 7.530 | 7.410 | 7.500 | 50,353 | +0.02(+0.27%) |
Nov 19, 2014 | 7.480 | 7.500 | 7.380 | 7.480 | 10,061 | -0.02(-0.27%) |
Nov 18, 2014 | 7.540 | 7.570 | 7.402 | 7.500 | 17,166 | -0.04(-0.53%) |
Nov 17, 2014 | 7.680 | 7.690 | 7.440 | 7.540 | 18,140 | -0.12(-1.57%) |
Nov 14, 2014 | 7.830 | 7.840 | 7.620 | 7.660 | 22,786 | -0.24(-3.04%) |
Nov 13, 2014 | 8.000 | 8.000 | 7.870 | 7.900 | 29,234 | -0.06(-0.75%) |
Nov 12, 2014 | 7.960 | 8.020 | 7.850 | 7.960 | 27,873 | +0.01(+0.13%) |
Nov 11, 2014 | 7.940 | 7.990 | 7.835 | 7.950 | 50,911 | -0.03(-0.38%) |
Nov 10, 2014 | 7.890 | 8.050 | 7.890 | 7.980 | 20,966 | +0.02(+0.25%) |
Nov 07, 2014 | 7.950 | 7.980 | 7.820 | 7.960 | 10,432 | -0.05(-0.62%) |
Nov 06, 2014 | 8.020 | 8.050 | 8.000 | 8.010 | 13,153 | -0.03(-0.37%) |
Nov 05, 2014 | 8.050 | 8.110 | 7.990 | 8.040 | 23,506 | -0.02(-0.25%) |
Nov 04, 2014 | 8.030 | 8.120 | 7.920 | 8.060 | 28,361 | +0.04(+0.50%) |