Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.48 | 11.50 | 11.25 | 11.45 | 362,825 | -0.03(-0.26%) |
Nov 27, 2015 | 11.70 | 11.70 | 11.40 | 11.48 | 91,061 | -0.16(-1.37%) |
Nov 25, 2015 | 11.71 | 11.64 | 11.64 | 11.64 | 149,900 | +0.04(+0.34%) |
Nov 24, 2015 | 11.35 | 11.67 | 11.27 | 11.60 | 270,023 | +0.15(+1.31%) |
Nov 23, 2015 | 11.34 | 11.74 | 11.17 | 11.45 | 364,618 | +0.03(+0.26%) |
Nov 20, 2015 | 10.86 | 11.77 | 10.69 | 11.42 | 775,340 | +2.08(+22.27%) |
Nov 19, 2015 | 9.670 | 9.730 | 9.260 | 9.340 | 391,358 | -0.27(-2.81%) |
Nov 18, 2015 | 9.670 | 9.680 | 9.470 | 9.610 | 291,455 | +0.01(+0.10%) |
Nov 17, 2015 | 10.19 | 10.34 | 9.340 | 9.600 | 868,372 | -0.78(-7.51%) |
Nov 16, 2015 | 10.52 | 10.62 | 10.07 | 10.38 | 255,137 | -0.13(-1.24%) |
Nov 13, 2015 | 11.31 | 11.32 | 10.33 | 10.51 | 638,426 | -0.88(-7.73%) |
Nov 12, 2015 | 11.47 | 11.51 | 11.13 | 11.39 | 328,949 | -0.12(-1.04%) |
Nov 11, 2015 | 11.71 | 11.79 | 11.44 | 11.51 | 343,598 | -0.13(-1.12%) |
Nov 10, 2015 | 11.51 | 11.66 | 11.46 | 11.64 | 176,451 | +0.07(+0.61%) |
Nov 09, 2015 | 11.80 | 11.80 | 11.31 | 11.57 | 235,396 | -0.19(-1.62%) |
Nov 06, 2015 | 11.34 | 11.90 | 11.04 | 11.76 | 375,275 | +0.47(+4.16%) |
Nov 05, 2015 | 10.83 | 11.33 | 10.59 | 11.29 | 435,265 | +0.44(+4.06%) |
Nov 04, 2015 | 10.95 | 10.99 | 10.74 | 10.85 | 249,476 | -0.10(-0.91%) |
Nov 03, 2015 | 10.75 | 11.00 | 10.62 | 10.95 | 211,091 | +0.21(+1.96%) |
Nov 02, 2015 | 10.75 | 10.84 | 10.57 | 10.74 | 228,371 | -0.02(-0.19%) |
Oct 30, 2015 | 10.75 | 10.81 | 10.49 | 10.76 | 233,360 | +0.06(+0.56%) |
Oct 29, 2015 | 10.76 | 10.78 | 10.58 | 10.70 | 173,595 | -0.07(-0.65%) |
Oct 28, 2015 | 10.33 | 10.85 | 10.24 | 10.77 | 375,232 | +0.46(+4.46%) |
Oct 27, 2015 | 10.58 | 10.58 | 10.20 | 10.31 | 239,172 | -0.29(-2.74%) |
Oct 26, 2015 | 10.59 | 10.85 | 10.51 | 10.60 | 374,240 | +0.05(+0.47%) |
Oct 23, 2015 | 11.37 | 11.37 | 10.49 | 10.55 | 488,028 | -0.81(-7.13%) |
Oct 22, 2015 | 12.10 | 12.26 | 11.12 | 11.36 | 757,113 | -0.74(-6.12%) |
Oct 21, 2015 | 12.10 | 12.22 | 11.87 | 12.10 | 118,692 | -0.01(-0.08%) |
Oct 20, 2015 | 12.13 | 12.34 | 12.00 | 12.11 | 311,222 | -0.02(-0.16%) |
Oct 19, 2015 | 12.00 | 12.16 | 12.00 | 12.13 | 366,459 | +0.03(+0.25%) |
Oct 16, 2015 | 11.90 | 12.20 | 11.90 | 12.10 | 398,448 | +0.15(+1.26%) |
Oct 15, 2015 | 11.97 | 12.05 | 11.85 | 11.95 | 187,726 | +0.03(+0.25%) |
Oct 14, 2015 | 12.22 | 12.28 | 11.88 | 11.92 | 203,650 | -0.33(-2.69%) |
Oct 13, 2015 | 12.04 | 12.36 | 12.03 | 12.25 | 363,988 | +0.13(+1.07%) |
Oct 12, 2015 | 12.25 | 12.37 | 12.06 | 12.12 | 187,906 | -0.10(-0.82%) |
Oct 09, 2015 | 12.36 | 12.36 | 12.10 | 12.22 | 162,527 | -0.10(-0.81%) |
Oct 08, 2015 | 12.50 | 12.57 | 12.18 | 12.32 | 449,073 | -0.23(-1.83%) |
Oct 07, 2015 | 12.06 | 12.63 | 12.01 | 12.55 | 509,295 | +0.47(+3.89%) |
Oct 06, 2015 | 12.26 | 12.28 | 11.77 | 12.08 | 368,414 | -0.19(-1.55%) |
Oct 05, 2015 | 12.03 | 12.37 | 12.03 | 12.27 | 369,000 | +0.35(+2.94%) |
Oct 02, 2015 | 12.13 | 12.15 | 11.86 | 11.92 | 558,480 | -0.25(-2.05%) |
Oct 01, 2015 | 12.31 | 12.40 | 12.08 | 12.17 | 609,835 | -0.15(-1.22%) |
Sep 30, 2015 | 12.33 | 12.48 | 12.21 | 12.32 | 988,512 | +0.03(+0.24%) |
Sep 29, 2015 | 12.00 | 12.35 | 11.97 | 12.29 | 705,587 | +0.20(+1.65%) |
Sep 28, 2015 | 11.95 | 12.31 | 11.64 | 12.09 | 820,823 | +0.05(+0.42%) |
Sep 25, 2015 | 12.60 | 12.60 | 11.50 | 12.04 | 5,150,878 | -0.50(-3.99%) |
Sep 24, 2015 | 13.21 | 13.35 | 12.37 | 12.54 | 902,599 | -0.76(-5.71%) |
Sep 23, 2015 | 13.28 | 13.39 | 13.15 | 13.30 | 548,155 | -0.05(-0.37%) |
Sep 22, 2015 | 13.55 | 13.66 | 13.09 | 13.35 | 475,194 | -0.64(-4.57%) |
Sep 21, 2015 | 14.28 | 14.69 | 13.76 | 13.99 | 378,367 | -0.05(-0.36%) |
Sep 18, 2015 | 14.27 | 14.91 | 13.89 | 14.04 | 633,819 | -0.22(-1.54%) |
Sep 17, 2015 | 14.20 | 14.34 | 14.10 | 14.26 | 396,467 | +0.10(+0.71%) |
Sep 16, 2015 | 14.20 | 14.42 | 14.00 | 14.16 | 271,527 | +0.02(+0.14%) |
Sep 15, 2015 | 14.10 | 14.21 | 14.05 | 14.14 | 232,185 | +0.08(+0.57%) |
Sep 14, 2015 | 13.92 | 14.08 | 13.82 | 14.06 | 227,489 | +0.20(+1.44%) |
Sep 11, 2015 | 13.83 | 14.03 | 13.79 | 13.86 | 208,662 | +0.00(+0.00%) |
Sep 10, 2015 | 13.59 | 13.98 | 13.51 | 13.86 | 129,207 | +0.29(+2.14%) |
Sep 09, 2015 | 13.40 | 13.97 | 13.40 | 13.57 | 134,246 | +0.32(+2.42%) |
Sep 08, 2015 | 13.25 | 13.44 | 13.15 | 13.25 | 198,214 | +0.16(+1.22%) |
Sep 04, 2015 | 13.09 | 13.09 | 13.09 | 13.09 | 101,400 | -0.10(-0.76%) |
Sep 03, 2015 | 13.25 | 13.62 | 13.16 | 13.19 | 148,787 | -0.02(-0.15%) |
Sep 02, 2015 | 12.86 | 13.24 | 12.67 | 13.21 | 356,094 | +0.46(+3.61%) |
Sep 01, 2015 | 12.74 | 13.09 | 12.53 | 12.75 | 188,916 | -0.17(-1.32%) |
Aug 31, 2015 | 12.99 | 13.29 | 12.71 | 12.92 | 355,917 | +0.00(+0.00%) |
Aug 28, 2015 | 12.08 | 13.06 | 12.01 | 12.92 | 537,425 | +1.06(+8.94%) |
Aug 27, 2015 | 12.00 | 12.05 | 11.74 | 11.86 | 111,660 | -0.12(-1.00%) |
Aug 26, 2015 | 11.73 | 12.00 | 11.49 | 11.98 | 140,197 | +0.44(+3.81%) |
Aug 25, 2015 | 11.75 | 11.75 | 11.43 | 11.54 | 177,208 | +0.04(+0.35%) |
Aug 24, 2015 | 10.35 | 11.77 | 10.06 | 11.50 | 222,899 | -0.28(-2.38%) |
Aug 21, 2015 | 11.83 | 12.06 | 11.66 | 11.78 | 303,178 | -0.22(-1.83%) |
Aug 20, 2015 | 12.16 | 12.20 | 11.90 | 12.00 | 180,594 | -0.22(-1.80%) |
Aug 19, 2015 | 12.26 | 12.36 | 12.13 | 12.22 | 119,133 | -0.09(-0.73%) |
Aug 18, 2015 | 12.35 | 12.37 | 12.17 | 12.31 | 186,795 | -0.05(-0.40%) |
Aug 17, 2015 | 12.28 | 12.34 | 12.08 | 12.36 | 154,076 | +0.10(+0.82%) |
Aug 14, 2015 | 11.87 | 12.26 | 11.80 | 12.26 | 96,298 | +0.42(+3.55%) |
Aug 13, 2015 | 11.52 | 11.96 | 11.51 | 11.84 | 110,501 | +0.33(+2.87%) |
Aug 12, 2015 | 11.62 | 11.70 | 11.32 | 11.51 | 95,615 | -0.16(-1.37%) |
Aug 11, 2015 | 11.92 | 11.97 | 11.63 | 11.67 | 85,295 | -0.31(-2.59%) |
Aug 10, 2015 | 11.99 | 12.06 | 11.79 | 11.98 | 111,196 | +0.02(+0.17%) |
Aug 07, 2015 | 11.80 | 12.00 | 11.63 | 11.96 | 174,104 | +0.12(+1.01%) |
Aug 06, 2015 | 12.02 | 12.02 | 11.71 | 11.84 | 138,911 | -0.12(-1.00%) |
Aug 05, 2015 | 11.89 | 12.08 | 11.77 | 11.96 | 149,713 | +0.09(+0.76%) |
Aug 04, 2015 | 11.51 | 11.88 | 11.43 | 11.87 | 104,466 | +0.36(+3.13%) |
Aug 03, 2015 | 11.65 | 11.82 | 11.45 | 11.51 | 171,921 | -0.18(-1.54%) |
Jul 31, 2015 | 11.50 | 11.76 | 11.50 | 11.69 | 137,328 | +0.17(+1.48%) |
Jul 30, 2015 | 11.24 | 11.62 | 11.24 | 11.52 | 260,388 | +0.24(+2.13%) |
Jul 29, 2015 | 11.45 | 11.45 | 11.01 | 11.28 | 400,435 | -0.11(-0.97%) |
Jul 28, 2015 | 11.47 | 11.47 | 11.09 | 11.39 | 188,031 | -0.03(-0.26%) |
Jul 27, 2015 | 11.48 | 11.55 | 11.32 | 11.42 | 205,661 | -0.06(-0.52%) |
Jul 24, 2015 | 11.88 | 11.88 | 11.37 | 11.48 | 200,997 | -0.46(-3.85%) |
Jul 23, 2015 | 12.55 | 12.65 | 11.91 | 11.94 | 278,456 | -0.64(-5.09%) |
Jul 22, 2015 | 12.48 | 12.82 | 12.32 | 12.58 | 176,441 | +0.03(+0.24%) |
Jul 21, 2015 | 12.67 | 12.75 | 12.42 | 12.55 | 146,960 | -0.12(-0.95%) |
Jul 20, 2015 | 12.77 | 12.77 | 12.62 | 12.67 | 144,485 | -0.04(-0.31%) |
Jul 17, 2015 | 12.68 | 12.78 | 12.68 | 12.71 | 154,023 | -0.01(-0.08%) |
Jul 16, 2015 | 12.66 | 12.84 | 12.66 | 12.72 | 155,258 | +0.11(+0.87%) |
Jul 15, 2015 | 12.58 | 12.69 | 12.52 | 12.61 | 117,688 | +0.04(+0.32%) |
Jul 14, 2015 | 12.63 | 12.65 | 12.50 | 12.57 | 135,343 | -0.07(-0.55%) |
Jul 13, 2015 | 12.62 | 12.73 | 12.55 | 12.64 | 168,170 | +0.11(+0.88%) |
Jul 10, 2015 | 12.38 | 12.65 | 12.20 | 12.53 | 140,410 | +0.23(+1.87%) |
Jul 09, 2015 | 12.25 | 12.38 | 12.07 | 12.30 | 183,379 | +0.25(+2.07%) |
Jul 08, 2015 | 12.66 | 12.88 | 11.99 | 12.05 | 400,108 | -0.38(-3.06%) |
Jul 07, 2015 | 12.30 | 12.47 | 11.99 | 12.43 | 318,731 | +0.33(+2.73%) |
Jul 06, 2015 | 11.49 | 12.15 | 11.49 | 12.10 | 150,307 | +0.36(+3.07%) |
Jul 02, 2015 | 12.04 | 11.74 | 11.74 | 11.74 | 191,300 | -0.12(-1.01%) |
Jul 01, 2015 | 11.73 | 12.00 | 11.41 | 11.86 | 389,013 | +0.49(+4.31%) |
Jun 30, 2015 | 11.35 | 11.54 | 11.33 | 11.37 | 90,132 | -0.06(-0.52%) |
Jun 29, 2015 | 11.32 | 11.84 | 11.16 | 11.43 | 185,882 | -0.14(-1.21%) |
Jun 26, 2015 | 12.00 | 12.00 | 11.51 | 11.57 | 1,091,704 | -0.39(-3.26%) |
Jun 25, 2015 | 11.74 | 12.01 | 11.65 | 11.96 | 157,335 | +0.26(+2.22%) |
Jun 24, 2015 | 11.81 | 12.00 | 11.69 | 11.70 | 119,985 | -0.12(-1.02%) |
Jun 23, 2015 | 11.95 | 12.00 | 11.82 | 11.82 | 153,971 | -0.10(-0.84%) |
Jun 22, 2015 | 12.08 | 12.08 | 11.80 | 11.92 | 177,796 | +0.09(+0.76%) |
Jun 19, 2015 | 11.73 | 12.04 | 11.70 | 11.83 | 411,868 | +0.13(+1.11%) |
Jun 18, 2015 | 12.02 | 12.02 | 11.67 | 11.70 | 173,487 | -0.25(-2.09%) |
Jun 17, 2015 | 11.96 | 12.03 | 11.67 | 11.95 | 349,567 | +0.04(+0.34%) |
Jun 16, 2015 | 11.38 | 11.96 | 11.38 | 11.91 | 568,646 | +0.48(+4.20%) |
Jun 15, 2015 | 10.92 | 11.46 | 10.88 | 11.43 | 416,925 | +0.50(+4.57%) |
Jun 12, 2015 | 10.89 | 11.06 | 10.85 | 10.93 | 125,116 | -0.02(-0.18%) |
Jun 11, 2015 | 10.91 | 11.00 | 10.76 | 10.95 | 163,323 | +0.01(+0.09%) |
Jun 10, 2015 | 10.91 | 11.20 | 10.72 | 10.94 | 364,717 | +0.12(+1.11%) |
Jun 09, 2015 | 10.24 | 10.84 | 10.24 | 10.82 | 241,263 | +0.55(+5.36%) |
Jun 08, 2015 | 10.37 | 10.49 | 10.18 | 10.27 | 174,470 | -0.13(-1.25%) |
Jun 05, 2015 | 10.19 | 10.48 | 10.09 | 10.40 | 221,909 | +0.23(+2.26%) |
Jun 04, 2015 | 10.14 | 10.31 | 9.790 | 10.17 | 164,032 | +0.02(+0.20%) |
Jun 03, 2015 | 9.930 | 10.38 | 9.720 | 10.15 | 334,152 | +0.27(+2.73%) |
Jun 02, 2015 | 9.600 | 9.970 | 9.560 | 9.880 | 338,385 | +0.28(+2.92%) |
Jun 01, 2015 | 9.590 | 9.650 | 9.500 | 9.600 | 248,711 | -0.09(-0.93%) |
May 29, 2015 | 9.180 | 9.990 | 9.180 | 9.690 | 505,218 | +0.13(+1.36%) |
May 28, 2015 | 9.470 | 9.790 | 9.269 | 9.560 | 182,740 | +0.16(+1.70%) |
May 27, 2015 | 9.470 | 9.470 | 9.210 | 9.400 | 256,819 | -0.08(-0.84%) |
May 26, 2015 | 9.540 | 9.610 | 9.420 | 9.480 | 102,897 | -0.10(-1.04%) |
May 22, 2015 | 9.280 | 9.580 | 9.580 | 9.580 | 141,400 | +0.26(+2.79%) |
May 21, 2015 | 9.460 | 9.620 | 9.300 | 9.320 | 285,081 | -0.16(-1.69%) |
May 20, 2015 | 9.640 | 9.670 | 9.430 | 9.480 | 159,274 | -0.18(-1.86%) |
May 19, 2015 | 9.880 | 9.920 | 9.630 | 9.660 | 197,499 | -0.26(-2.62%) |
May 18, 2015 | 10.09 | 10.09 | 9.850 | 9.920 | 176,273 | -0.17(-1.68%) |
May 15, 2015 | 9.840 | 10.11 | 9.820 | 10.09 | 132,930 | +0.26(+2.64%) |
May 14, 2015 | 9.950 | 9.990 | 9.830 | 9.830 | 160,142 | -0.14(-1.40%) |
May 13, 2015 | 10.00 | 10.07 | 9.840 | 9.970 | 103,888 | +0.02(+0.20%) |
May 12, 2015 | 9.930 | 10.02 | 9.710 | 9.950 | 204,160 | +0.02(+0.20%) |
May 11, 2015 | 9.940 | 10.11 | 9.850 | 9.930 | 239,854 | +0.09(+0.91%) |
May 08, 2015 | 9.700 | 9.870 | 9.650 | 9.840 | 112,173 | +0.22(+2.29%) |
May 07, 2015 | 9.590 | 9.710 | 9.530 | 9.620 | 108,812 | +0.01(+0.10%) |
May 06, 2015 | 9.590 | 9.650 | 9.520 | 9.610 | 173,980 | +0.06(+0.63%) |
May 05, 2015 | 9.570 | 9.670 | 9.475 | 9.550 | 261,724 | -0.06(-0.62%) |
May 04, 2015 | 9.370 | 9.650 | 9.310 | 9.610 | 271,564 | +0.20(+2.13%) |
May 01, 2015 | 9.620 | 9.730 | 9.370 | 9.410 | 288,821 | -0.22(-2.28%) |
Apr 30, 2015 | 9.600 | 9.640 | 9.495 | 9.630 | 178,670 | +0.02(+0.21%) |
Apr 29, 2015 | 9.680 | 9.705 | 9.500 | 9.610 | 134,438 | -0.10(-1.03%) |
Apr 28, 2015 | 9.550 | 9.730 | 9.480 | 9.710 | 96,748 | +0.11(+1.15%) |
Apr 27, 2015 | 9.550 | 9.720 | 9.485 | 9.600 | 156,145 | +0.07(+0.73%) |
Apr 24, 2015 | 9.610 | 9.640 | 9.430 | 9.530 | 135,624 | -0.01(-0.10%) |
Apr 23, 2015 | 9.320 | 9.600 | 9.310 | 9.540 | 129,859 | +0.18(+1.92%) |
Apr 22, 2015 | 9.360 | 9.495 | 9.170 | 9.360 | 115,695 | +0.00(+0.00%) |
Apr 21, 2015 | 9.530 | 9.530 | 9.320 | 9.360 | 241,720 | -0.15(-1.58%) |
Apr 20, 2015 | 9.250 | 9.540 | 9.150 | 9.510 | 291,843 | +0.26(+2.81%) |
Apr 17, 2015 | 9.460 | 9.640 | 9.130 | 9.250 | 315,049 | -0.31(-3.24%) |
Apr 16, 2015 | 9.350 | 9.680 | 9.230 | 9.560 | 278,952 | +0.16(+1.70%) |
Apr 15, 2015 | 9.040 | 9.440 | 9.040 | 9.400 | 196,148 | +0.39(+4.33%) |
Apr 14, 2015 | 8.960 | 9.240 | 8.900 | 9.010 | 179,458 | +0.08(+0.90%) |
Apr 13, 2015 | 8.670 | 8.970 | 8.660 | 8.930 | 175,614 | +0.28(+3.24%) |
Apr 10, 2015 | 8.750 | 8.900 | 8.620 | 8.650 | 237,063 | -0.10(-1.14%) |
Apr 09, 2015 | 8.770 | 8.770 | 8.640 | 8.750 | 169,033 | -0.03(-0.34%) |
Apr 08, 2015 | 8.730 | 8.790 | 8.550 | 8.780 | 250,761 | +0.08(+0.92%) |
Apr 07, 2015 | 8.590 | 8.790 | 8.590 | 8.700 | 237,944 | +0.09(+1.05%) |
Apr 06, 2015 | 8.540 | 8.640 | 8.450 | 8.610 | 286,354 | -0.10(-1.15%) |
Apr 02, 2015 | 8.010 | 8.710 | 8.710 | 8.710 | 1,113,100 | +0.74(+9.28%) |
Apr 01, 2015 | 7.870 | 8.020 | 7.870 | 7.970 | 293,239 | -0.02(-0.25%) |
Mar 31, 2015 | 7.930 | 8.010 | 7.730 | 7.990 | 139,437 | +0.01(+0.13%) |
Mar 30, 2015 | 8.010 | 8.050 | 7.914 | 7.980 | 110,068 | -0.01(-0.13%) |
Mar 27, 2015 | 7.990 | 8.030 | 7.860 | 7.990 | 63,016 | -0.01(-0.12%) |
Mar 26, 2015 | 8.130 | 8.200 | 7.900 | 8.000 | 91,340 | -0.12(-1.48%) |
Mar 25, 2015 | 8.050 | 8.220 | 8.050 | 8.120 | 204,695 | +0.05(+0.62%) |
Mar 24, 2015 | 7.970 | 8.100 | 7.930 | 8.070 | 142,514 | +0.10(+1.25%) |
Mar 23, 2015 | 7.990 | 8.130 | 7.861 | 7.970 | 167,151 | -0.11(-1.36%) |
Mar 20, 2015 | 8.080 | 8.250 | 7.970 | 8.080 | 164,339 | +0.08(+1.00%) |
Mar 19, 2015 | 8.010 | 8.100 | 7.870 | 8.000 | 169,573 | -0.01(-0.12%) |
Mar 18, 2015 | 7.940 | 8.040 | 7.870 | 8.010 | 198,954 | +0.05(+0.63%) |
Mar 17, 2015 | 7.920 | 8.070 | 7.890 | 7.960 | 200,198 | +0.03(+0.38%) |
Mar 16, 2015 | 7.820 | 8.070 | 7.775 | 7.930 | 292,152 | +0.21(+2.72%) |
Mar 13, 2015 | 7.740 | 7.850 | 7.690 | 7.720 | 80,898 | -0.03(-0.39%) |
Mar 12, 2015 | 7.770 | 7.820 | 7.660 | 7.750 | 152,266 | +0.00(+0.00%) |
Mar 11, 2015 | 7.710 | 7.830 | 7.690 | 7.750 | 232,042 | +0.07(+0.91%) |
Mar 10, 2015 | 7.740 | 7.750 | 7.650 | 7.680 | 134,548 | -0.07(-0.90%) |
Mar 09, 2015 | 7.840 | 7.840 | 7.700 | 7.750 | 130,639 | -0.05(-0.64%) |
Mar 06, 2015 | 7.750 | 7.800 | 7.690 | 7.800 | 144,283 | +0.02(+0.26%) |
Mar 05, 2015 | 7.720 | 7.830 | 7.660 | 7.780 | 82,458 | +0.06(+0.78%) |
Mar 04, 2015 | 7.600 | 7.810 | 7.600 | 7.720 | 207,813 | +0.12(+1.58%) |
Mar 03, 2015 | 7.510 | 7.770 | 7.500 | 7.600 | 158,707 | +0.09(+1.20%) |
Mar 02, 2015 | 7.400 | 7.600 | 7.380 | 7.510 | 257,098 | +0.15(+2.04%) |
Feb 27, 2015 | 7.430 | 7.440 | 7.350 | 7.360 | 193,560 | -0.07(-0.94%) |
Feb 26, 2015 | 7.280 | 7.470 | 7.250 | 7.430 | 258,130 | +0.14(+1.92%) |
Feb 25, 2015 | 7.240 | 7.350 | 6.805 | 7.290 | 112,974 | +0.06(+0.83%) |
Feb 24, 2015 | 7.170 | 7.280 | 7.040 | 7.230 | 203,880 | +0.07(+0.98%) |
Feb 23, 2015 | 7.160 | 7.370 | 6.936 | 7.160 | 760,616 | +0.00(+0.00%) |
Feb 20, 2015 | 7.230 | 7.300 | 7.150 | 7.160 | 70,395 | -0.04(-0.56%) |
Feb 19, 2015 | 7.240 | 7.300 | 7.170 | 7.200 | 23,522 | -0.08(-1.10%) |
Feb 18, 2015 | 7.190 | 7.310 | 7.110 | 7.280 | 75,217 | +0.06(+0.83%) |
Feb 17, 2015 | 7.220 | 7.290 | 7.050 | 7.220 | 56,902 | +0.00(+0.00%) |
Feb 13, 2015 | 7.180 | 7.220 | 7.220 | 7.220 | 81,300 | +0.01(+0.14%) |
Feb 12, 2015 | 7.330 | 7.360 | 7.040 | 7.210 | 118,265 | -0.10(-1.37%) |
Feb 11, 2015 | 7.320 | 7.360 | 7.270 | 7.310 | 64,985 | +0.01(+0.14%) |
Feb 10, 2015 | 7.250 | 7.340 | 7.220 | 7.300 | 127,901 | +0.04(+0.55%) |
Feb 09, 2015 | 7.370 | 7.380 | 7.240 | 7.260 | 158,294 | -0.16(-2.16%) |
Feb 06, 2015 | 7.300 | 7.420 | 7.260 | 7.420 | 158,438 | +0.10(+1.37%) |
Feb 05, 2015 | 7.250 | 7.400 | 7.250 | 7.320 | 158,135 | +0.05(+0.69%) |
Feb 04, 2015 | 7.300 | 7.390 | 7.190 | 7.270 | 124,198 | -0.02(-0.27%) |
Feb 03, 2015 | 7.290 | 7.420 | 7.230 | 7.290 | 231,308 | +0.00(+0.00%) |
Feb 02, 2015 | 7.170 | 7.338 | 7.010 | 7.290 | 226,914 | +0.16(+2.24%) |
Jan 30, 2015 | 7.190 | 7.310 | 7.060 | 7.130 | 380,398 | -0.07(-0.97%) |
Jan 29, 2015 | 7.030 | 7.230 | 6.946 | 7.200 | 144,158 | +0.16(+2.27%) |
Jan 28, 2015 | 6.770 | 7.140 | 6.620 | 7.040 | 176,692 | +0.28(+4.14%) |
Jan 27, 2015 | 6.760 | 6.914 | 6.570 | 6.760 | 54,333 | -0.07(-1.02%) |
Jan 26, 2015 | 6.890 | 6.960 | 6.690 | 6.830 | 96,505 | -0.06(-0.87%) |
Jan 23, 2015 | 6.700 | 6.970 | 6.600 | 6.890 | 116,977 | +0.22(+3.30%) |
Jan 22, 2015 | 6.390 | 6.700 | 6.390 | 6.670 | 136,277 | +0.34(+5.37%) |
Jan 21, 2015 | 6.310 | 6.360 | 6.150 | 6.330 | 130,263 | +0.04(+0.64%) |
Jan 20, 2015 | 6.580 | 6.610 | 6.195 | 6.290 | 204,636 | -0.08(-1.26%) |
Jan 16, 2015 | 6.300 | 6.450 | 6.220 | 6.370 | 153,680 | +0.03(+0.47%) |
Jan 15, 2015 | 6.520 | 6.520 | 6.210 | 6.340 | 183,650 | -0.16(-2.46%) |
Jan 14, 2015 | 6.470 | 6.560 | 6.280 | 6.500 | 177,482 | -0.08(-1.22%) |
Jan 13, 2015 | 7.030 | 7.230 | 6.510 | 6.580 | 260,676 | -0.46(-6.53%) |
Jan 12, 2015 | 7.430 | 7.480 | 7.040 | 7.040 | 175,981 | -0.41(-5.50%) |
Jan 09, 2015 | 7.470 | 7.510 | 7.310 | 7.450 | 109,023 | +0.00(+0.00%) |
Jan 08, 2015 | 7.480 | 7.540 | 7.360 | 7.450 | 170,125 | -0.04(-0.53%) |
Jan 07, 2015 | 7.210 | 7.500 | 7.120 | 7.490 | 156,282 | +0.29(+4.03%) |
Jan 06, 2015 | 7.400 | 7.400 | 7.113 | 7.200 | 150,290 | -0.16(-2.17%) |
Jan 05, 2015 | 7.560 | 7.570 | 7.140 | 7.360 | 186,934 | -0.03(-0.41%) |
Jan 02, 2015 | 7.320 | 7.410 | 6.950 | 7.390 | 203,560 | +0.07(+0.96%) |
Dec 31, 2014 | 7.240 | 7.320 | 7.320 | 7.320 | 129,300 | +0.13(+1.81%) |
Dec 30, 2014 | 7.200 | 7.320 | 7.170 | 7.190 | 134,141 | +0.00(+0.00%) |
Dec 29, 2014 | 7.100 | 7.320 | 7.100 | 7.190 | 126,661 | +0.06(+0.84%) |
Dec 26, 2014 | 7.200 | 7.460 | 7.080 | 7.130 | 187,453 | -0.02(-0.28%) |
Dec 24, 2014 | 7.380 | 7.150 | 7.150 | 7.150 | 220,900 | -0.24(-3.25%) |
Dec 23, 2014 | 7.410 | 7.490 | 7.240 | 7.390 | 113,995 | -0.02(-0.27%) |
Dec 22, 2014 | 7.360 | 7.470 | 7.270 | 7.410 | 68,218 | +0.04(+0.54%) |
Dec 19, 2014 | 7.350 | 7.500 | 7.280 | 7.370 | 262,515 | +0.00(+0.00%) |
Dec 18, 2014 | 7.430 | 7.590 | 7.270 | 7.370 | 176,859 | +0.12(+1.66%) |
Dec 17, 2014 | 7.000 | 7.280 | 6.860 | 7.250 | 157,005 | +0.25(+3.57%) |
Dec 16, 2014 | 7.080 | 7.260 | 6.987 | 7.000 | 95,358 | -0.07(-0.99%) |
Dec 15, 2014 | 7.310 | 7.380 | 6.940 | 7.070 | 160,319 | -0.24(-3.28%) |
Dec 12, 2014 | 7.450 | 7.600 | 7.280 | 7.310 | 93,874 | -0.20(-2.66%) |
Dec 11, 2014 | 7.400 | 7.595 | 7.300 | 7.510 | 193,976 | +0.14(+1.90%) |
Dec 10, 2014 | 7.630 | 7.777 | 7.350 | 7.370 | 326,347 | -0.23(-3.03%) |
Dec 09, 2014 | 7.460 | 7.740 | 7.401 | 7.600 | 185,695 | +0.09(+1.20%) |
Dec 08, 2014 | 7.400 | 7.550 | 7.350 | 7.510 | 191,719 | +0.11(+1.49%) |
Dec 05, 2014 | 7.020 | 7.760 | 6.700 | 7.400 | 846,680 | -0.29(-3.77%) |
Dec 04, 2014 | 8.040 | 8.240 | 7.619 | 7.690 | 561,465 | -0.41(-5.06%) |
Dec 03, 2014 | 7.560 | 8.320 | 7.520 | 8.100 | 823,310 | +0.51(+6.72%) |
Dec 02, 2014 | 7.050 | 7.710 | 7.020 | 7.590 | 438,616 | +0.57(+8.12%) |