Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.82 | 10.96 | 10.96 | 10.96 | 151,756 | +0.11(+1.03%) |
Dec 30, 2015 | 10.66 | 10.92 | 10.66 | 10.85 | 115,711 | +0.15(+1.37%) |
Dec 29, 2015 | 10.45 | 10.72 | 10.45 | 10.70 | 94,455 | +0.28(+2.73%) |
Dec 28, 2015 | 10.76 | 10.77 | 10.38 | 10.42 | 111,268 | -0.34(-3.20%) |
Dec 24, 2015 | 10.72 | 10.77 | 10.77 | 10.77 | 57,082 | +0.03(+0.32%) |
Dec 23, 2015 | 10.41 | 10.75 | 10.41 | 10.73 | 140,107 | +0.34(+3.32%) |
Dec 22, 2015 | 9.938 | 10.40 | 9.912 | 10.39 | 210,760 | +0.49(+4.97%) |
Dec 21, 2015 | 9.946 | 10.01 | 9.748 | 9.895 | 166,930 | +0.00(+0.00%) |
Dec 18, 2015 | 9.869 | 10.14 | 9.800 | 9.895 | 351,124 | -0.03(-0.26%) |
Dec 17, 2015 | 10.26 | 10.26 | 9.852 | 9.921 | 290,043 | -0.26(-2.54%) |
Dec 16, 2015 | 9.929 | 10.20 | 9.714 | 10.18 | 251,429 | +0.23(+2.34%) |
Dec 15, 2015 | 10.06 | 10.19 | 9.886 | 9.946 | 236,442 | +0.10(+1.05%) |
Dec 14, 2015 | 9.895 | 10.05 | 9.593 | 9.843 | 350,395 | -0.11(-1.13%) |
Dec 11, 2015 | 10.42 | 10.45 | 9.877 | 9.955 | 594,634 | -0.60(-5.71%) |
Dec 10, 2015 | 10.52 | 10.68 | 10.43 | 10.56 | 132,713 | +0.06(+0.58%) |
Dec 09, 2015 | 10.33 | 10.66 | 10.33 | 10.50 | 194,911 | +0.10(+0.99%) |
Dec 08, 2015 | 10.41 | 10.60 | 10.27 | 10.39 | 219,174 | -0.05(-0.49%) |
Dec 07, 2015 | 10.66 | 10.83 | 10.36 | 10.45 | 333,402 | -0.22(-2.02%) |
Dec 04, 2015 | 10.70 | 10.75 | 10.48 | 10.66 | 274,149 | -0.06(-0.56%) |
Dec 03, 2015 | 10.74 | 10.97 | 10.58 | 10.72 | 240,345 | -0.02(-0.16%) |
Dec 02, 2015 | 10.71 | 10.99 | 10.67 | 10.74 | 265,976 | -0.04(-0.40%) |
Dec 01, 2015 | 10.83 | 10.87 | 10.60 | 10.78 | 302,927 | -0.01(-0.08%) |
Nov 30, 2015 | 10.66 | 10.94 | 10.65 | 10.79 | 274,658 | +0.11(+1.05%) |
Nov 27, 2015 | 10.79 | 10.88 | 10.62 | 10.68 | 58,015 | -0.14(-1.27%) |
Nov 25, 2015 | 10.70 | 10.82 | 10.82 | 10.82 | 266,037 | +0.07(+0.64%) |
Nov 24, 2015 | 10.77 | 11.00 | 10.75 | 10.75 | 347,260 | -0.02(-0.16%) |
Nov 23, 2015 | 10.77 | 10.88 | 10.53 | 10.77 | 247,648 | -0.03(-0.24%) |
Nov 20, 2015 | 10.78 | 11.00 | 10.77 | 10.79 | 305,212 | +0.01(+0.08%) |
Nov 19, 2015 | 10.83 | 10.89 | 10.39 | 10.78 | 437,669 | -0.05(-0.48%) |
Nov 18, 2015 | 10.86 | 10.96 | 10.55 | 10.83 | 554,099 | +0.02(+0.16%) |
Nov 17, 2015 | 11.11 | 11.25 | 10.81 | 10.82 | 474,036 | -0.29(-2.64%) |
Nov 16, 2015 | 11.04 | 11.21 | 11.02 | 11.11 | 369,293 | +0.06(+0.55%) |
Nov 13, 2015 | 10.80 | 11.18 | 10.73 | 11.05 | 379,745 | +0.17(+1.58%) |
Nov 12, 2015 | 10.92 | 11.02 | 10.71 | 10.88 | 422,923 | -0.11(-1.02%) |
Nov 11, 2015 | 11.08 | 11.25 | 10.97 | 10.99 | 320,937 | -0.19(-1.70%) |
Nov 10, 2015 | 11.04 | 11.31 | 10.99 | 11.18 | 522,352 | +0.08(+0.70%) |
Nov 09, 2015 | 11.14 | 11.24 | 10.70 | 11.10 | 619,045 | -0.09(-0.85%) |
Nov 06, 2015 | 11.27 | 11.28 | 11.10 | 11.20 | 608,035 | -0.07(-0.61%) |
Nov 05, 2015 | 11.37 | 11.38 | 11.08 | 11.27 | 618,242 | +0.09(+0.77%) |
Nov 04, 2015 | 10.95 | 11.22 | 10.83 | 11.18 | 1,038,286 | +0.30(+2.77%) |
Nov 03, 2015 | 11.03 | 11.26 | 10.81 | 10.88 | 3,687,220 | -1.56(-12.58%) |
Nov 02, 2015 | 12.12 | 12.64 | 12.07 | 12.44 | 578,193 | +0.37(+3.07%) |
Oct 30, 2015 | 12.20 | 12.28 | 11.80 | 12.07 | 266,916 | -0.11(-0.90%) |
Oct 29, 2015 | 12.32 | 12.53 | 12.12 | 12.18 | 271,160 | -0.01(-0.07%) |
Oct 28, 2015 | 11.75 | 12.29 | 11.74 | 12.19 | 813,018 | +0.44(+3.72%) |
Oct 27, 2015 | 10.94 | 12.03 | 10.37 | 11.75 | 860,874 | +1.40(+13.58%) |
Oct 26, 2015 | 10.46 | 10.50 | 10.10 | 10.35 | 277,380 | -0.08(-0.81%) |
Oct 23, 2015 | 10.37 | 10.46 | 10.11 | 10.43 | 123,359 | +0.09(+0.89%) |
Oct 22, 2015 | 10.45 | 10.66 | 10.18 | 10.34 | 175,398 | -0.01(-0.08%) |
Oct 21, 2015 | 10.56 | 10.62 | 10.31 | 10.35 | 107,191 | -0.21(-1.99%) |
Oct 20, 2015 | 10.33 | 10.58 | 10.28 | 10.56 | 75,960 | +0.20(+1.95%) |
Oct 19, 2015 | 10.43 | 10.47 | 10.21 | 10.36 | 233,129 | -0.13(-1.20%) |
Oct 16, 2015 | 10.17 | 10.51 | 10.10 | 10.48 | 232,995 | +0.32(+3.15%) |
Oct 15, 2015 | 10.10 | 10.23 | 9.960 | 10.16 | 156,998 | +0.11(+1.09%) |
Oct 14, 2015 | 10.41 | 10.46 | 10.02 | 10.05 | 253,083 | -0.31(-3.00%) |
Oct 13, 2015 | 10.56 | 10.68 | 10.28 | 10.36 | 297,369 | -0.24(-2.22%) |
Oct 12, 2015 | 10.75 | 10.87 | 10.45 | 10.60 | 188,229 | -0.14(-1.33%) |
Oct 09, 2015 | 11.31 | 11.39 | 10.68 | 10.74 | 158,861 | -0.57(-5.06%) |
Oct 08, 2015 | 11.25 | 11.42 | 10.94 | 11.31 | 132,219 | +0.02(+0.15%) |
Oct 07, 2015 | 11.39 | 11.58 | 11.03 | 11.30 | 150,471 | +0.00(+0.00%) |
Oct 06, 2015 | 11.36 | 11.51 | 11.02 | 11.30 | 106,778 | +0.04(+0.37%) |
Oct 05, 2015 | 10.95 | 11.34 | 10.86 | 11.26 | 175,973 | +0.49(+4.53%) |
Oct 02, 2015 | 10.37 | 10.78 | 10.37 | 10.77 | 102,955 | +0.31(+2.98%) |
Oct 01, 2015 | 10.26 | 10.54 | 10.19 | 10.46 | 142,133 | +0.29(+2.90%) |
Sep 30, 2015 | 10.11 | 10.22 | 9.986 | 10.16 | 214,313 | +0.21(+2.11%) |
Sep 29, 2015 | 9.893 | 10.03 | 9.855 | 9.952 | 152,406 | +0.08(+0.77%) |
Sep 28, 2015 | 10.34 | 10.39 | 9.859 | 9.876 | 340,870 | -0.55(-5.25%) |
Sep 25, 2015 | 10.60 | 10.64 | 10.38 | 10.42 | 216,657 | -0.02(-0.16%) |
Sep 24, 2015 | 10.34 | 10.51 | 10.31 | 10.44 | 115,480 | +0.05(+0.49%) |
Sep 23, 2015 | 10.52 | 10.72 | 10.35 | 10.39 | 139,518 | -0.13(-1.20%) |
Sep 22, 2015 | 10.39 | 10.57 | 10.24 | 10.52 | 146,445 | -0.02(-0.16%) |
Sep 21, 2015 | 10.94 | 10.94 | 10.50 | 10.53 | 206,758 | -0.33(-3.02%) |
Sep 18, 2015 | 10.29 | 10.90 | 10.25 | 10.86 | 340,581 | +0.46(+4.45%) |
Sep 17, 2015 | 10.26 | 10.57 | 10.26 | 10.40 | 170,130 | +0.10(+0.98%) |
Sep 16, 2015 | 10.00 | 10.37 | 10.00 | 10.30 | 157,517 | +0.34(+3.47%) |
Sep 15, 2015 | 9.792 | 10.03 | 9.767 | 9.952 | 128,369 | +0.17(+1.72%) |
Sep 14, 2015 | 9.674 | 9.800 | 9.491 | 9.784 | 122,679 | +0.11(+1.13%) |
Sep 11, 2015 | 10.01 | 10.05 | 9.548 | 9.674 | 213,483 | -0.36(-3.60%) |
Sep 10, 2015 | 9.826 | 10.17 | 9.826 | 10.04 | 182,807 | +0.18(+1.79%) |
Sep 09, 2015 | 9.977 | 10.46 | 9.826 | 9.859 | 257,907 | +0.03(+0.34%) |
Sep 08, 2015 | 9.758 | 9.969 | 9.523 | 9.826 | 320,958 | +0.45(+4.75%) |
Sep 04, 2015 | 9.405 | 9.380 | 9.380 | 9.380 | 77,979 | -0.16(-1.68%) |
Sep 03, 2015 | 9.287 | 9.817 | 9.287 | 9.540 | 236,521 | +0.30(+3.28%) |
Sep 02, 2015 | 9.422 | 9.523 | 9.018 | 9.237 | 204,339 | -0.10(-1.08%) |
Sep 01, 2015 | 9.237 | 9.472 | 9.186 | 9.338 | 163,654 | -0.10(-1.07%) |
Aug 31, 2015 | 9.615 | 9.716 | 9.296 | 9.439 | 240,131 | -0.26(-2.69%) |
Aug 28, 2015 | 9.195 | 9.725 | 9.195 | 9.700 | 386,832 | +0.45(+4.91%) |
Aug 27, 2015 | 9.557 | 9.607 | 9.144 | 9.245 | 237,875 | -0.22(-2.31%) |
Aug 26, 2015 | 9.052 | 9.472 | 9.035 | 9.464 | 340,451 | +0.61(+6.94%) |
Aug 25, 2015 | 8.825 | 9.161 | 8.741 | 8.850 | 462,516 | +0.40(+4.78%) |
Aug 24, 2015 | 8.715 | 8.808 | 8.118 | 8.446 | 436,110 | -0.64(-7.04%) |
Aug 21, 2015 | 9.220 | 9.657 | 9.043 | 9.085 | 352,387 | -0.49(-5.10%) |
Aug 20, 2015 | 9.952 | 10.15 | 9.540 | 9.573 | 387,281 | -0.50(-4.93%) |
Aug 19, 2015 | 10.39 | 10.58 | 10.04 | 10.07 | 375,875 | -0.39(-3.70%) |
Aug 18, 2015 | 10.75 | 10.87 | 10.40 | 10.46 | 315,743 | -0.29(-2.74%) |
Aug 17, 2015 | 10.79 | 10.94 | 10.72 | 10.75 | 217,574 | -0.06(-0.54%) |
Aug 14, 2015 | 10.89 | 11.06 | 10.72 | 10.81 | 155,525 | -0.10(-0.92%) |
Aug 13, 2015 | 10.42 | 11.07 | 10.31 | 10.91 | 460,546 | +0.50(+4.77%) |
Aug 12, 2015 | 10.81 | 10.91 | 10.11 | 10.41 | 637,648 | -0.44(-4.03%) |
Aug 11, 2015 | 10.83 | 10.98 | 10.78 | 10.85 | 252,263 | -0.07(-0.62%) |
Aug 10, 2015 | 11.15 | 11.17 | 10.84 | 10.92 | 209,583 | -0.19(-1.67%) |
Aug 07, 2015 | 11.14 | 11.31 | 11.10 | 11.10 | 162,467 | -0.03(-0.23%) |
Aug 06, 2015 | 11.37 | 11.53 | 11.05 | 11.13 | 267,263 | -0.25(-2.22%) |
Aug 05, 2015 | 10.99 | 11.85 | 10.99 | 11.38 | 375,527 | +0.40(+3.60%) |
Aug 04, 2015 | 11.26 | 11.32 | 10.73 | 10.99 | 604,402 | +0.08(+0.69%) |
Aug 03, 2015 | 11.04 | 11.15 | 10.81 | 10.91 | 380,140 | -0.14(-1.29%) |
Jul 31, 2015 | 11.57 | 11.58 | 11.00 | 11.05 | 211,732 | -0.47(-4.09%) |
Jul 30, 2015 | 11.59 | 11.64 | 11.30 | 11.53 | 190,277 | -0.05(-0.44%) |
Jul 29, 2015 | 11.84 | 11.91 | 11.57 | 11.58 | 230,726 | -0.08(-0.65%) |
Jul 28, 2015 | 11.51 | 11.78 | 11.45 | 11.65 | 196,117 | +0.09(+0.79%) |
Jul 27, 2015 | 11.69 | 11.83 | 11.43 | 11.56 | 266,182 | -0.18(-1.56%) |
Jul 24, 2015 | 11.61 | 11.91 | 11.49 | 11.74 | 338,317 | +0.23(+2.03%) |
Jul 23, 2015 | 12.09 | 12.31 | 11.50 | 11.51 | 356,960 | -0.53(-4.44%) |
Jul 22, 2015 | 12.21 | 12.43 | 11.99 | 12.04 | 427,972 | -0.17(-1.37%) |
Jul 21, 2015 | 12.32 | 12.59 | 11.91 | 12.21 | 366,756 | -0.03(-0.27%) |
Jul 20, 2015 | 11.97 | 12.58 | 11.88 | 12.24 | 604,616 | +0.33(+2.81%) |
Jul 17, 2015 | 11.05 | 11.96 | 10.99 | 11.91 | 683,254 | +0.84(+7.54%) |
Jul 16, 2015 | 10.75 | 11.28 | 10.75 | 11.07 | 820,882 | +0.39(+3.67%) |
Jul 15, 2015 | 10.61 | 10.79 | 10.58 | 10.68 | 453,801 | +0.33(+3.23%) |
Jul 14, 2015 | 10.13 | 10.50 | 10.13 | 10.35 | 359,586 | +0.19(+1.89%) |
Jul 13, 2015 | 9.906 | 10.25 | 9.906 | 10.16 | 140,584 | +0.26(+2.62%) |
Jul 10, 2015 | 9.822 | 10.02 | 9.814 | 9.897 | 298,030 | +0.14(+1.46%) |
Jul 09, 2015 | 9.722 | 9.847 | 9.672 | 9.755 | 329,775 | +0.04(+0.43%) |
Jul 08, 2015 | 9.797 | 9.897 | 9.705 | 9.714 | 165,141 | -0.14(-1.44%) |
Jul 07, 2015 | 9.688 | 10.12 | 9.546 | 9.856 | 323,562 | +0.17(+1.72%) |
Jul 06, 2015 | 10.01 | 10.03 | 9.672 | 9.688 | 165,872 | -0.39(-3.89%) |
Jul 02, 2015 | 10.21 | 10.08 | 10.08 | 10.08 | 58,907 | -0.12(-1.15%) |
Jul 01, 2015 | 10.13 | 10.26 | 10.09 | 10.20 | 108,500 | +0.08(+0.83%) |
Jun 30, 2015 | 10.10 | 10.18 | 9.964 | 10.11 | 93,761 | +0.05(+0.50%) |
Jun 29, 2015 | 10.21 | 10.37 | 10.01 | 10.06 | 105,537 | -0.23(-2.19%) |
Jun 26, 2015 | 10.54 | 10.59 | 10.25 | 10.29 | 229,516 | -0.18(-1.75%) |
Jun 25, 2015 | 10.62 | 10.62 | 10.46 | 10.47 | 64,188 | -0.05(-0.48%) |
Jun 24, 2015 | 10.76 | 10.77 | 10.45 | 10.52 | 148,739 | -0.22(-2.02%) |
Jun 23, 2015 | 10.31 | 10.81 | 10.25 | 10.74 | 182,178 | +0.48(+4.64%) |
Jun 22, 2015 | 10.23 | 10.34 | 10.11 | 10.26 | 60,054 | +0.11(+1.07%) |
Jun 19, 2015 | 10.16 | 10.31 | 10.11 | 10.16 | 151,314 | +0.01(+0.08%) |
Jun 18, 2015 | 10.04 | 10.33 | 9.926 | 10.15 | 199,350 | +0.23(+2.36%) |
Jun 17, 2015 | 10.05 | 10.24 | 9.897 | 9.914 | 190,198 | -0.08(-0.84%) |
Jun 16, 2015 | 9.897 | 10.08 | 9.705 | 9.998 | 278,443 | +0.08(+0.76%) |
Jun 15, 2015 | 9.981 | 10.13 | 9.847 | 9.922 | 325,473 | -0.02(-0.17%) |
Jun 12, 2015 | 9.638 | 10.07 | 9.605 | 9.939 | 453,708 | +0.33(+3.39%) |
Jun 11, 2015 | 9.755 | 9.780 | 9.530 | 9.613 | 349,249 | -0.12(-1.20%) |
Jun 10, 2015 | 9.722 | 9.998 | 9.647 | 9.730 | 710,644 | +0.10(+1.04%) |
Jun 09, 2015 | 9.496 | 9.647 | 9.396 | 9.630 | 211,766 | +0.14(+1.50%) |
Jun 08, 2015 | 9.563 | 9.739 | 9.480 | 9.488 | 139,722 | +0.00(+0.00%) |
Jun 05, 2015 | 9.480 | 9.680 | 9.455 | 9.488 | 152,352 | -0.03(-0.35%) |
Jun 04, 2015 | 9.772 | 9.805 | 9.313 | 9.521 | 229,152 | -0.30(-3.06%) |
Jun 03, 2015 | 9.814 | 10.02 | 9.789 | 9.822 | 203,091 | +0.03(+0.34%) |
Jun 02, 2015 | 9.638 | 10.14 | 9.638 | 9.789 | 143,611 | +0.14(+1.47%) |
Jun 01, 2015 | 9.772 | 9.780 | 9.555 | 9.647 | 129,621 | -0.06(-0.60%) |
May 29, 2015 | 9.998 | 10.05 | 9.538 | 9.705 | 285,376 | -0.31(-3.09%) |
May 28, 2015 | 9.897 | 10.06 | 9.755 | 10.01 | 114,698 | +0.06(+0.59%) |
May 27, 2015 | 10.12 | 10.20 | 9.864 | 9.956 | 162,982 | -0.08(-0.83%) |
May 26, 2015 | 10.38 | 10.48 | 10.02 | 10.04 | 196,822 | -0.37(-3.53%) |
May 22, 2015 | 10.45 | 10.41 | 10.41 | 10.41 | 170,375 | -0.03(-0.24%) |
May 21, 2015 | 10.61 | 11.11 | 10.26 | 10.43 | 533,111 | -0.12(-1.11%) |
May 20, 2015 | 10.35 | 10.57 | 10.25 | 10.55 | 261,381 | +0.24(+2.35%) |
May 19, 2015 | 10.30 | 10.51 | 10.22 | 10.31 | 238,227 | -0.01(-0.08%) |
May 18, 2015 | 10.30 | 10.58 | 10.10 | 10.31 | 198,624 | -0.15(-1.44%) |
May 15, 2015 | 10.21 | 10.57 | 10.06 | 10.47 | 154,106 | +0.21(+2.04%) |
May 14, 2015 | 10.24 | 10.44 | 10.14 | 10.26 | 122,751 | +0.08(+0.74%) |
May 13, 2015 | 10.04 | 10.21 | 9.989 | 10.18 | 130,358 | +0.21(+2.09%) |
May 12, 2015 | 9.981 | 10.26 | 9.897 | 9.972 | 308,904 | +0.01(+0.08%) |
May 11, 2015 | 10.37 | 10.51 | 9.931 | 9.964 | 200,447 | -0.40(-3.87%) |
May 08, 2015 | 10.43 | 10.54 | 10.14 | 10.37 | 140,075 | +0.01(+0.08%) |
May 07, 2015 | 10.31 | 10.47 | 10.04 | 10.36 | 243,911 | +0.07(+0.65%) |
May 06, 2015 | 10.27 | 10.48 | 10.01 | 10.29 | 402,698 | +0.10(+0.98%) |
May 05, 2015 | 10.02 | 10.49 | 9.747 | 10.19 | 471,813 | +0.28(+2.87%) |
May 04, 2015 | 9.972 | 10.17 | 9.872 | 9.906 | 95,981 | -0.03(-0.34%) |
May 01, 2015 | 10.06 | 10.54 | 9.906 | 9.939 | 325,534 | -0.11(-1.08%) |
Apr 30, 2015 | 10.26 | 10.32 | 9.730 | 10.05 | 375,528 | -0.26(-2.51%) |
Apr 29, 2015 | 10.38 | 10.69 | 10.18 | 10.31 | 349,314 | -0.05(-0.48%) |
Apr 28, 2015 | 9.964 | 10.44 | 9.829 | 10.36 | 377,174 | +0.44(+4.46%) |
Apr 27, 2015 | 9.831 | 10.30 | 9.831 | 9.914 | 523,084 | +0.22(+2.22%) |
Apr 24, 2015 | 9.757 | 9.823 | 9.508 | 9.699 | 247,674 | +0.02(+0.17%) |
Apr 23, 2015 | 9.111 | 9.707 | 9.111 | 9.682 | 295,443 | +0.60(+6.56%) |
Apr 22, 2015 | 8.763 | 9.127 | 8.753 | 9.086 | 207,483 | +0.27(+3.10%) |
Apr 21, 2015 | 8.837 | 8.846 | 8.696 | 8.812 | 53,179 | -0.02(-0.28%) |
Apr 20, 2015 | 8.887 | 8.986 | 8.779 | 8.837 | 132,744 | +0.03(+0.38%) |
Apr 17, 2015 | 8.862 | 8.904 | 8.688 | 8.804 | 120,802 | -0.08(-0.93%) |
Apr 16, 2015 | 8.846 | 8.978 | 8.754 | 8.887 | 236,124 | +0.12(+1.32%) |
Apr 15, 2015 | 8.829 | 8.887 | 8.696 | 8.771 | 151,823 | +0.00(+0.00%) |
Apr 14, 2015 | 8.804 | 8.829 | 8.721 | 8.771 | 77,809 | +0.01(+0.09%) |
Apr 13, 2015 | 8.829 | 8.895 | 8.713 | 8.763 | 185,893 | -0.04(-0.47%) |
Apr 10, 2015 | 8.705 | 8.821 | 8.655 | 8.804 | 123,810 | +0.13(+1.53%) |
Apr 09, 2015 | 8.556 | 8.713 | 8.547 | 8.672 | 138,403 | +0.16(+1.85%) |
Apr 08, 2015 | 8.721 | 8.812 | 8.481 | 8.514 | 138,066 | -0.17(-1.91%) |
Apr 07, 2015 | 8.456 | 8.837 | 8.456 | 8.680 | 188,081 | +0.24(+2.85%) |
Apr 06, 2015 | 8.423 | 8.481 | 8.373 | 8.440 | 159,371 | +0.03(+0.39%) |
Apr 02, 2015 | 8.390 | 8.407 | 8.407 | 8.407 | 368,011 | +0.03(+0.40%) |
Apr 01, 2015 | 8.382 | 8.427 | 8.349 | 8.373 | 189,646 | +0.03(+0.40%) |
Mar 31, 2015 | 8.431 | 8.431 | 8.307 | 8.340 | 94,928 | -0.06(-0.69%) |
Mar 30, 2015 | 8.407 | 8.407 | 8.191 | 8.398 | 174,887 | -0.01(-0.10%) |
Mar 27, 2015 | 8.655 | 8.688 | 8.365 | 8.407 | 90,927 | -0.26(-2.96%) |
Mar 26, 2015 | 8.738 | 8.837 | 8.655 | 8.663 | 93,724 | -0.04(-0.48%) |
Mar 25, 2015 | 8.696 | 8.812 | 8.614 | 8.705 | 68,042 | +0.05(+0.57%) |
Mar 24, 2015 | 8.514 | 8.672 | 8.489 | 8.655 | 163,999 | +0.14(+1.65%) |
Mar 23, 2015 | 8.465 | 8.595 | 8.465 | 8.514 | 319,021 | +0.07(+0.88%) |
Mar 20, 2015 | 8.514 | 8.705 | 8.386 | 8.440 | 232,165 | -0.01(-0.10%) |
Mar 19, 2015 | 8.837 | 8.837 | 8.415 | 8.448 | 71,187 | -0.37(-4.23%) |
Mar 18, 2015 | 8.241 | 8.928 | 8.241 | 8.821 | 160,849 | +0.60(+7.36%) |
Mar 17, 2015 | 8.125 | 8.324 | 8.117 | 8.216 | 247,079 | +0.03(+0.40%) |
Mar 16, 2015 | 8.556 | 8.556 | 7.910 | 8.183 | 426,516 | -0.34(-3.98%) |
Mar 13, 2015 | 8.564 | 8.605 | 8.481 | 8.523 | 274,287 | -0.04(-0.48%) |
Mar 12, 2015 | 8.506 | 8.696 | 8.506 | 8.564 | 164,508 | +0.15(+1.77%) |
Mar 11, 2015 | 8.390 | 8.465 | 8.332 | 8.415 | 253,525 | +0.07(+0.89%) |
Mar 10, 2015 | 8.407 | 8.431 | 8.324 | 8.340 | 43,410 | -0.11(-1.27%) |
Mar 09, 2015 | 8.440 | 8.473 | 8.324 | 8.448 | 160,034 | +0.06(+0.69%) |
Mar 06, 2015 | 8.407 | 8.556 | 8.340 | 8.390 | 110,477 | -0.10(-1.17%) |
Mar 05, 2015 | 8.854 | 8.870 | 8.465 | 8.489 | 82,978 | -0.16(-1.82%) |
Mar 04, 2015 | 8.614 | 8.680 | 8.680 | 8.647 | 86,756 | -0.03(-0.38%) |
Mar 03, 2015 | 8.771 | 9.053 | 8.672 | 8.680 | 82,245 | -0.10(-1.13%) |
Mar 02, 2015 | 8.846 | 8.854 | 8.663 | 8.779 | 122,496 | +0.02(+0.28%) |
Feb 27, 2015 | 8.746 | 8.904 | 8.705 | 8.754 | 184,099 | +0.03(+0.38%) |
Feb 26, 2015 | 8.639 | 8.763 | 8.576 | 8.721 | 169,987 | +0.12(+1.35%) |
Feb 25, 2015 | 8.531 | 8.622 | 8.456 | 8.605 | 52,370 | +0.08(+0.97%) |
Feb 24, 2015 | 8.465 | 8.539 | 8.415 | 8.523 | 102,980 | +0.08(+0.98%) |
Feb 23, 2015 | 8.721 | 8.754 | 8.340 | 8.440 | 190,886 | -0.29(-3.32%) |
Feb 20, 2015 | 8.995 | 8.995 | 8.597 | 8.730 | 118,676 | -0.13(-1.50%) |
Feb 19, 2015 | 8.829 | 8.986 | 8.746 | 8.862 | 136,004 | +0.02(+0.28%) |
Feb 18, 2015 | 9.044 | 9.069 | 8.713 | 8.837 | 103,788 | -0.18(-2.02%) |
Feb 17, 2015 | 9.293 | 9.301 | 9.011 | 9.019 | 195,496 | -0.27(-2.85%) |
Feb 13, 2015 | 9.450 | 9.285 | 9.285 | 9.285 | 87,293 | -0.17(-1.84%) |
Feb 12, 2015 | 9.458 | 9.492 | 9.409 | 9.458 | 86,994 | +0.02(+0.26%) |
Feb 11, 2015 | 9.608 | 9.873 | 9.318 | 9.434 | 123,129 | -0.15(-1.56%) |
Feb 10, 2015 | 9.690 | 9.690 | 9.177 | 9.583 | 212,467 | -0.07(-0.77%) |
Feb 09, 2015 | 10.15 | 10.16 | 9.583 | 9.657 | 126,145 | -0.47(-4.66%) |
Feb 06, 2015 | 10.05 | 10.29 | 9.980 | 10.13 | 123,457 | +0.14(+1.41%) |
Feb 05, 2015 | 9.848 | 10.14 | 9.707 | 9.989 | 199,018 | +0.22(+2.20%) |
Feb 04, 2015 | 9.169 | 9.964 | 9.111 | 9.773 | 295,988 | +0.68(+7.47%) |
Feb 03, 2015 | 9.400 | 9.781 | 9.061 | 9.094 | 653,925 | -0.25(-2.66%) |
Feb 02, 2015 | 9.467 | 9.657 | 9.318 | 9.342 | 179,440 | -0.03(-0.35%) |
Jan 30, 2015 | 9.541 | 9.715 | 9.334 | 9.376 | 153,735 | -0.18(-1.91%) |
Jan 29, 2015 | 9.483 | 9.657 | 9.301 | 9.558 | 82,567 | +0.14(+1.50%) |
Jan 28, 2015 | 9.740 | 9.740 | 9.409 | 9.417 | 103,664 | -0.22(-2.24%) |
Jan 27, 2015 | 9.402 | 9.764 | 9.361 | 9.632 | 138,335 | +0.16(+1.65%) |
Jan 26, 2015 | 9.485 | 9.501 | 9.320 | 9.476 | 85,497 | +0.02(+0.17%) |
Jan 23, 2015 | 9.452 | 9.485 | 9.366 | 9.460 | 277,008 | +0.00(+0.00%) |
Jan 22, 2015 | 9.025 | 9.526 | 8.951 | 9.460 | 374,227 | +0.53(+5.98%) |
Jan 21, 2015 | 8.951 | 9.427 | 8.754 | 8.926 | 390,401 | -0.02(-0.28%) |
Jan 20, 2015 | 9.402 | 9.402 | 8.906 | 8.951 | 103,176 | -0.40(-4.30%) |
Jan 16, 2015 | 9.329 | 9.501 | 9.197 | 9.353 | 144,383 | +0.05(+0.53%) |
Jan 15, 2015 | 9.485 | 9.673 | 9.123 | 9.304 | 247,553 | -0.18(-1.90%) |
Jan 14, 2015 | 9.444 | 9.567 | 9.173 | 9.485 | 177,362 | +0.01(+0.09%) |
Jan 13, 2015 | 9.452 | 9.690 | 9.296 | 9.476 | 134,507 | +0.10(+1.05%) |
Jan 12, 2015 | 9.542 | 9.558 | 9.248 | 9.378 | 131,713 | -0.15(-1.55%) |
Jan 09, 2015 | 9.591 | 9.666 | 9.287 | 9.526 | 183,496 | -0.09(-0.94%) |
Jan 08, 2015 | 9.402 | 9.632 | 9.312 | 9.616 | 141,715 | +0.24(+2.54%) |
Jan 07, 2015 | 9.542 | 9.567 | 9.263 | 9.378 | 71,637 | -0.07(-0.70%) |
Jan 06, 2015 | 9.665 | 9.682 | 9.287 | 9.444 | 106,284 | -0.17(-1.79%) |
Jan 05, 2015 | 9.780 | 9.809 | 9.608 | 9.616 | 94,188 | -0.24(-2.42%) |