Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.000 | 6.750 | 6.750 | 6.750 | 433,000 | -0.25(-3.57%) |
Dec 30, 2015 | 7.080 | 7.150 | 6.980 | 7.000 | 207,537 | -0.13(-1.82%) |
Dec 29, 2015 | 7.110 | 7.230 | 7.070 | 7.130 | 1,191,410 | +0.02(+0.28%) |
Dec 28, 2015 | 7.090 | 7.130 | 6.990 | 7.110 | 249,659 | -0.01(-0.14%) |
Dec 24, 2015 | 7.100 | 7.120 | 7.120 | 7.120 | 178,100 | -0.05(-0.70%) |
Dec 23, 2015 | 7.090 | 7.220 | 7.080 | 7.170 | 154,474 | +0.09(+1.27%) |
Dec 22, 2015 | 7.110 | 7.120 | 7.000 | 7.080 | 147,655 | -0.06(-0.84%) |
Dec 21, 2015 | 7.280 | 7.320 | 7.060 | 7.140 | 273,941 | -0.11(-1.52%) |
Dec 18, 2015 | 7.310 | 7.340 | 7.150 | 7.250 | 693,353 | -0.07(-0.89%) |
Dec 17, 2015 | 7.330 | 7.420 | 7.220 | 7.315 | 372,343 | -0.00(-0.07%) |
Dec 16, 2015 | 7.320 | 7.430 | 7.280 | 7.320 | 234,767 | +0.01(+0.14%) |
Dec 15, 2015 | 7.090 | 7.340 | 7.090 | 7.310 | 307,024 | +0.18(+2.60%) |
Dec 14, 2015 | 7.020 | 7.190 | 7.000 | 7.125 | 376,479 | +0.07(+0.92%) |
Dec 11, 2015 | 7.060 | 7.120 | 7.030 | 7.060 | 253,477 | -0.04(-0.56%) |
Dec 10, 2015 | 7.050 | 7.180 | 7.050 | 7.100 | 246,624 | +0.04(+0.57%) |
Dec 09, 2015 | 7.100 | 7.220 | 6.990 | 7.060 | 369,256 | -0.04(-0.56%) |
Dec 08, 2015 | 7.170 | 7.230 | 7.070 | 7.100 | 230,117 | -0.12(-1.66%) |
Dec 07, 2015 | 7.340 | 7.370 | 7.140 | 7.220 | 310,058 | -0.25(-3.35%) |
Dec 04, 2015 | 7.670 | 7.670 | 7.430 | 7.470 | 268,002 | -0.22(-2.86%) |
Dec 03, 2015 | 7.800 | 7.910 | 7.680 | 7.690 | 344,167 | -0.12(-1.54%) |
Dec 02, 2015 | 7.790 | 7.930 | 7.790 | 7.810 | 246,564 | -0.05(-0.64%) |
Dec 01, 2015 | 7.800 | 7.910 | 7.750 | 7.860 | 305,066 | +0.06(+0.77%) |
Nov 30, 2015 | 7.770 | 7.910 | 7.700 | 7.800 | 226,409 | +0.08(+1.04%) |
Nov 27, 2015 | 7.580 | 7.740 | 7.540 | 7.720 | 114,324 | +0.14(+1.85%) |
Nov 25, 2015 | 7.470 | 7.580 | 7.580 | 7.580 | 342,900 | +0.06(+0.80%) |
Nov 24, 2015 | 7.440 | 7.580 | 7.420 | 7.520 | 235,754 | +0.01(+0.13%) |
Nov 23, 2015 | 7.490 | 7.570 | 7.390 | 7.510 | 185,745 | +0.01(+0.13%) |
Nov 20, 2015 | 7.410 | 7.620 | 7.410 | 7.500 | 251,441 | +0.14(+1.90%) |
Nov 19, 2015 | 7.380 | 7.510 | 7.360 | 7.360 | 170,301 | -0.06(-0.81%) |
Nov 18, 2015 | 7.380 | 7.500 | 7.290 | 7.420 | 199,702 | +0.09(+1.23%) |
Nov 17, 2015 | 7.480 | 7.490 | 7.320 | 7.330 | 373,616 | -0.13(-1.74%) |
Nov 16, 2015 | 7.520 | 7.550 | 7.330 | 7.460 | 387,866 | -0.11(-1.45%) |
Nov 13, 2015 | 7.580 | 7.690 | 7.490 | 7.570 | 298,503 | -0.09(-1.17%) |
Nov 12, 2015 | 7.600 | 7.750 | 7.590 | 7.660 | 392,735 | +0.02(+0.26%) |
Nov 11, 2015 | 7.760 | 7.825 | 7.640 | 7.640 | 266,711 | -0.10(-1.29%) |
Nov 10, 2015 | 7.770 | 7.820 | 7.610 | 7.740 | 287,552 | -0.01(-0.13%) |
Nov 09, 2015 | 7.700 | 7.860 | 7.610 | 7.750 | 512,561 | +0.00(+0.00%) |
Nov 06, 2015 | 7.420 | 7.780 | 7.420 | 7.750 | 397,989 | +0.32(+4.31%) |
Nov 05, 2015 | 7.370 | 7.660 | 7.100 | 7.430 | 1,239,140 | -0.57(-7.13%) |
Nov 04, 2015 | 8.080 | 8.360 | 7.970 | 8.000 | 386,745 | -0.07(-0.87%) |
Nov 03, 2015 | 7.830 | 8.300 | 7.830 | 8.070 | 194,298 | +0.22(+2.80%) |
Nov 02, 2015 | 7.770 | 7.990 | 7.740 | 7.850 | 344,988 | +0.05(+0.64%) |
Oct 30, 2015 | 7.870 | 7.950 | 7.730 | 7.800 | 201,573 | -0.03(-0.38%) |
Oct 29, 2015 | 7.710 | 7.830 | 7.630 | 7.830 | 185,096 | +0.05(+0.64%) |
Oct 28, 2015 | 7.490 | 7.810 | 7.440 | 7.780 | 260,015 | +0.27(+3.60%) |
Oct 27, 2015 | 7.260 | 7.580 | 7.220 | 7.510 | 499,474 | +0.27(+3.73%) |
Oct 26, 2015 | 7.620 | 7.625 | 7.220 | 7.240 | 675,199 | -0.46(-5.97%) |
Oct 23, 2015 | 8.040 | 8.060 | 7.670 | 7.700 | 737,922 | -0.25(-3.14%) |
Oct 22, 2015 | 8.100 | 8.270 | 7.940 | 7.950 | 203,790 | -0.13(-1.61%) |
Oct 21, 2015 | 8.090 | 8.250 | 8.050 | 8.080 | 236,829 | -0.01(-0.12%) |
Oct 20, 2015 | 8.150 | 8.210 | 8.070 | 8.090 | 152,294 | -0.08(-0.98%) |
Oct 19, 2015 | 8.090 | 8.265 | 8.070 | 8.170 | 126,253 | +0.01(+0.12%) |
Oct 16, 2015 | 8.250 | 8.250 | 8.090 | 8.160 | 104,186 | -0.08(-0.97%) |
Oct 15, 2015 | 8.140 | 8.240 | 8.030 | 8.240 | 201,199 | +0.14(+1.73%) |
Oct 14, 2015 | 8.090 | 8.210 | 8.030 | 8.100 | 248,769 | +0.01(+0.12%) |
Oct 13, 2015 | 8.010 | 8.205 | 8.010 | 8.090 | 199,846 | -0.08(-0.98%) |
Oct 12, 2015 | 8.120 | 8.180 | 8.042 | 8.170 | 162,692 | +0.07(+0.86%) |
Oct 09, 2015 | 8.020 | 8.130 | 7.920 | 8.100 | 189,535 | +0.11(+1.38%) |
Oct 08, 2015 | 7.970 | 8.050 | 7.830 | 7.990 | 200,352 | +0.02(+0.25%) |
Oct 07, 2015 | 7.810 | 7.970 | 7.740 | 7.970 | 199,963 | +0.24(+3.10%) |
Oct 06, 2015 | 7.850 | 7.920 | 7.690 | 7.730 | 211,162 | -0.13(-1.65%) |
Oct 05, 2015 | 7.810 | 8.080 | 7.696 | 7.860 | 212,923 | +0.07(+0.90%) |
Oct 02, 2015 | 7.490 | 7.790 | 7.402 | 7.790 | 218,164 | +0.26(+3.45%) |
Oct 01, 2015 | 7.480 | 7.620 | 7.460 | 7.530 | 343,187 | -0.03(-0.40%) |
Sep 30, 2015 | 7.660 | 7.760 | 7.554 | 7.560 | 389,875 | +0.00(+0.00%) |
Sep 29, 2015 | 7.820 | 7.910 | 7.490 | 7.560 | 356,000 | -0.27(-3.45%) |
Sep 28, 2015 | 7.990 | 8.060 | 7.820 | 7.830 | 283,027 | -0.16(-2.00%) |
Sep 25, 2015 | 8.010 | 8.070 | 7.860 | 7.990 | 774,969 | +0.01(+0.13%) |
Sep 24, 2015 | 8.000 | 8.020 | 7.890 | 7.980 | 299,338 | -0.12(-1.48%) |
Sep 23, 2015 | 8.330 | 8.330 | 7.990 | 8.100 | 217,464 | -0.27(-3.23%) |
Sep 22, 2015 | 8.120 | 8.390 | 8.080 | 8.370 | 275,482 | +0.22(+2.70%) |
Sep 21, 2015 | 7.930 | 8.360 | 7.895 | 8.150 | 285,333 | +0.25(+3.16%) |
Sep 18, 2015 | 8.000 | 8.080 | 7.670 | 7.900 | 4,994,667 | -0.13(-1.62%) |
Sep 17, 2015 | 8.090 | 8.130 | 7.990 | 8.030 | 483,664 | -0.15(-1.83%) |
Sep 16, 2015 | 8.050 | 8.240 | 7.920 | 8.180 | 497,221 | +0.01(+0.12%) |
Sep 15, 2015 | 8.280 | 8.934 | 8.050 | 8.170 | 682,423 | -0.08(-0.97%) |
Sep 14, 2015 | 9.170 | 9.170 | 8.120 | 8.250 | 688,375 | -0.90(-9.84%) |
Sep 11, 2015 | 8.930 | 9.160 | 8.740 | 9.150 | 224,960 | +0.15(+1.67%) |
Sep 10, 2015 | 8.950 | 9.190 | 8.910 | 9.000 | 198,043 | +0.02(+0.22%) |
Sep 09, 2015 | 9.040 | 9.190 | 8.950 | 8.980 | 239,876 | +0.09(+1.01%) |
Sep 08, 2015 | 8.820 | 9.050 | 8.790 | 8.890 | 372,819 | +0.28(+3.25%) |
Sep 04, 2015 | 8.570 | 8.610 | 8.610 | 8.610 | 102,100 | -0.07(-0.81%) |
Sep 03, 2015 | 8.780 | 8.820 | 8.680 | 8.680 | 103,916 | -0.10(-1.14%) |
Sep 02, 2015 | 8.870 | 8.870 | 8.680 | 8.780 | 122,126 | +0.00(+0.00%) |
Sep 01, 2015 | 9.080 | 9.170 | 8.750 | 8.780 | 221,529 | -0.37(-4.04%) |
Aug 31, 2015 | 9.080 | 9.390 | 9.020 | 9.150 | 162,580 | +0.08(+0.88%) |
Aug 28, 2015 | 8.770 | 9.230 | 8.770 | 9.070 | 211,234 | +0.24(+2.72%) |
Aug 27, 2015 | 8.800 | 8.880 | 8.590 | 8.830 | 242,279 | +0.10(+1.15%) |
Aug 26, 2015 | 8.750 | 8.830 | 8.490 | 8.730 | 182,529 | +0.20(+2.34%) |
Aug 25, 2015 | 8.830 | 9.010 | 8.490 | 8.530 | 289,262 | +0.00(+0.00%) |
Aug 24, 2015 | 8.260 | 8.800 | 8.190 | 8.530 | 388,907 | -0.19(-2.12%) |
Aug 21, 2015 | 8.660 | 8.980 | 8.820 | 8.715 | 301,097 | -0.11(-1.19%) |
Aug 20, 2015 | 8.940 | 9.100 | 8.820 | 8.820 | 243,470 | -0.20(-2.22%) |
Aug 19, 2015 | 9.120 | 9.180 | 8.970 | 9.020 | 169,715 | -0.11(-1.20%) |
Aug 18, 2015 | 9.170 | 9.230 | 9.110 | 9.130 | 132,835 | -0.06(-0.65%) |
Aug 17, 2015 | 9.290 | 9.340 | 9.065 | 9.190 | 196,340 | -0.01(-0.11%) |
Aug 14, 2015 | 9.120 | 9.320 | 9.080 | 9.200 | 134,282 | +0.05(+0.55%) |
Aug 13, 2015 | 9.250 | 9.350 | 9.140 | 9.150 | 173,574 | -0.05(-0.54%) |
Aug 12, 2015 | 9.220 | 9.300 | 9.100 | 9.200 | 160,336 | -0.08(-0.86%) |
Aug 11, 2015 | 9.450 | 9.570 | 9.270 | 9.280 | 330,765 | +0.00(+0.00%) |
Aug 10, 2015 | 9.260 | 9.460 | 9.190 | 9.280 | 256,702 | +0.08(+0.87%) |
Aug 07, 2015 | 9.100 | 9.240 | 9.040 | 9.200 | 176,118 | +0.02(+0.22%) |
Aug 06, 2015 | 9.320 | 9.320 | 9.100 | 9.180 | 167,651 | -0.10(-1.08%) |
Aug 05, 2015 | 9.500 | 9.590 | 9.270 | 9.280 | 165,765 | -0.13(-1.38%) |
Aug 04, 2015 | 9.170 | 9.420 | 9.100 | 9.410 | 239,117 | +0.24(+2.62%) |
Aug 03, 2015 | 9.630 | 9.700 | 9.045 | 9.170 | 443,441 | -0.44(-4.58%) |
Jul 31, 2015 | 9.440 | 9.840 | 9.385 | 9.610 | 308,568 | +0.11(+1.16%) |
Jul 30, 2015 | 9.140 | 10.08 | 9.110 | 9.500 | 793,759 | +1.60(+20.25%) |
Jul 29, 2015 | 8.630 | 8.660 | 7.850 | 7.900 | 851,255 | -0.56(-6.62%) |
Jul 28, 2015 | 9.320 | 9.320 | 8.430 | 8.460 | 677,541 | -0.80(-8.64%) |
Jul 27, 2015 | 9.550 | 9.550 | 9.190 | 9.260 | 290,291 | -0.33(-3.44%) |
Jul 24, 2015 | 9.610 | 9.680 | 9.460 | 9.590 | 252,998 | -0.07(-0.72%) |
Jul 23, 2015 | 9.880 | 9.890 | 9.610 | 9.660 | 145,517 | -0.25(-2.52%) |
Jul 22, 2015 | 9.870 | 9.920 | 9.710 | 9.910 | 194,191 | +0.03(+0.30%) |
Jul 21, 2015 | 9.860 | 10.04 | 9.820 | 9.880 | 149,311 | -0.01(-0.10%) |
Jul 20, 2015 | 10.21 | 10.22 | 9.840 | 9.890 | 154,782 | -0.27(-2.66%) |
Jul 17, 2015 | 10.19 | 10.27 | 10.11 | 10.16 | 154,948 | +0.01(+0.10%) |
Jul 16, 2015 | 10.09 | 10.25 | 10.03 | 10.15 | 138,300 | +0.15(+1.50%) |
Jul 15, 2015 | 10.07 | 10.21 | 9.940 | 10.00 | 116,866 | -0.11(-1.09%) |
Jul 14, 2015 | 9.810 | 10.12 | 9.800 | 10.11 | 136,591 | +0.26(+2.64%) |
Jul 13, 2015 | 9.760 | 9.860 | 9.550 | 9.850 | 287,976 | +0.14(+1.44%) |
Jul 10, 2015 | 9.670 | 9.750 | 9.560 | 9.710 | 203,156 | +0.12(+1.25%) |
Jul 09, 2015 | 9.690 | 9.730 | 9.550 | 9.590 | 314,580 | -0.05(-0.52%) |
Jul 08, 2015 | 9.590 | 9.740 | 9.500 | 9.640 | 214,883 | -0.09(-0.92%) |
Jul 07, 2015 | 9.720 | 9.750 | 9.416 | 9.730 | 206,868 | -0.02(-0.21%) |
Jul 06, 2015 | 10.00 | 10.00 | 9.660 | 9.750 | 186,438 | -0.36(-3.56%) |
Jul 02, 2015 | 10.06 | 10.11 | 10.11 | 10.11 | 284,100 | +0.06(+0.60%) |
Jul 01, 2015 | 9.890 | 10.24 | 9.890 | 10.05 | 246,397 | +0.24(+2.45%) |
Jun 30, 2015 | 9.730 | 9.880 | 9.730 | 9.810 | 251,443 | +0.15(+1.55%) |
Jun 29, 2015 | 9.740 | 9.940 | 9.590 | 9.660 | 292,014 | -0.31(-3.11%) |
Jun 26, 2015 | 10.21 | 10.21 | 9.910 | 9.970 | 315,834 | -0.21(-2.06%) |
Jun 25, 2015 | 10.16 | 10.35 | 10.09 | 10.18 | 326,194 | +0.02(+0.20%) |
Jun 24, 2015 | 10.14 | 10.29 | 10.04 | 10.16 | 351,210 | -0.09(-0.88%) |
Jun 23, 2015 | 10.14 | 10.32 | 10.03 | 10.25 | 290,169 | -0.03(-0.29%) |
Jun 22, 2015 | 10.33 | 10.39 | 10.04 | 10.28 | 277,653 | -0.02(-0.19%) |
Jun 19, 2015 | 10.52 | 10.55 | 10.22 | 10.30 | 930,627 | -0.19(-1.81%) |
Jun 18, 2015 | 10.52 | 10.63 | 10.46 | 10.49 | 283,930 | +0.00(+0.00%) |
Jun 17, 2015 | 10.35 | 10.66 | 10.27 | 10.49 | 257,946 | +0.18(+1.75%) |
Jun 16, 2015 | 10.18 | 10.34 | 9.950 | 10.31 | 261,216 | +0.07(+0.68%) |
Jun 15, 2015 | 9.650 | 10.27 | 9.640 | 10.24 | 319,882 | +0.41(+4.17%) |
Jun 12, 2015 | 9.820 | 9.970 | 9.680 | 9.830 | 224,617 | +0.01(+0.10%) |
Jun 11, 2015 | 9.760 | 9.950 | 9.745 | 9.820 | 210,202 | +0.04(+0.41%) |
Jun 10, 2015 | 9.670 | 9.910 | 9.615 | 9.780 | 334,967 | -0.02(-0.20%) |
Jun 09, 2015 | 10.02 | 10.04 | 9.710 | 9.800 | 290,030 | -0.35(-3.45%) |
Jun 08, 2015 | 9.960 | 10.21 | 9.940 | 10.15 | 298,843 | +0.16(+1.60%) |
Jun 05, 2015 | 9.970 | 10.03 | 9.820 | 9.990 | 206,353 | -0.02(-0.20%) |
Jun 04, 2015 | 9.950 | 10.04 | 9.830 | 10.01 | 323,752 | +0.00(+0.00%) |
Jun 03, 2015 | 9.610 | 10.04 | 9.570 | 10.01 | 359,616 | +0.43(+4.49%) |
Jun 02, 2015 | 9.590 | 9.660 | 9.520 | 9.580 | 250,272 | -0.03(-0.31%) |
Jun 01, 2015 | 9.680 | 9.760 | 9.570 | 9.610 | 371,727 | +0.04(+0.42%) |
May 29, 2015 | 9.670 | 9.690 | 9.560 | 9.570 | 331,421 | -0.13(-1.34%) |
May 28, 2015 | 9.800 | 9.960 | 9.640 | 9.700 | 366,519 | -0.21(-2.12%) |
May 27, 2015 | 10.19 | 10.19 | 9.870 | 9.910 | 657,929 | -0.25(-2.46%) |
May 26, 2015 | 10.12 | 10.47 | 9.850 | 10.16 | 1,471,644 | +1.22(+13.65%) |
May 22, 2015 | 8.800 | 8.940 | 8.940 | 8.940 | 311,100 | +0.13(+1.48%) |
May 21, 2015 | 8.880 | 8.900 | 8.800 | 8.810 | 262,468 | -0.04(-0.45%) |
May 20, 2015 | 8.900 | 8.910 | 8.810 | 8.850 | 290,899 | -0.04(-0.45%) |
May 19, 2015 | 8.760 | 8.900 | 8.730 | 8.890 | 469,586 | +0.13(+1.48%) |
May 18, 2015 | 8.790 | 8.820 | 8.655 | 8.760 | 361,841 | +0.01(+0.11%) |
May 15, 2015 | 8.670 | 8.810 | 8.520 | 8.750 | 430,307 | +0.10(+1.16%) |
May 14, 2015 | 8.610 | 8.770 | 8.460 | 8.650 | 422,933 | +0.03(+0.35%) |
May 13, 2015 | 8.470 | 8.700 | 8.160 | 8.620 | 996,354 | +0.09(+1.06%) |
May 12, 2015 | 8.300 | 8.600 | 8.100 | 8.530 | 2,848,127 | -0.93(-9.83%) |
May 11, 2015 | 9.480 | 9.640 | 9.420 | 9.460 | 299,394 | -0.05(-0.53%) |
May 08, 2015 | 9.560 | 9.680 | 9.470 | 9.510 | 202,280 | +0.01(+0.11%) |
May 07, 2015 | 9.420 | 9.600 | 9.370 | 9.500 | 263,440 | -0.01(-0.11%) |
May 06, 2015 | 9.460 | 9.520 | 9.390 | 9.510 | 198,102 | +0.11(+1.17%) |
May 05, 2015 | 9.520 | 9.660 | 9.370 | 9.400 | 233,299 | -0.09(-0.95%) |
May 04, 2015 | 9.440 | 9.530 | 9.440 | 9.490 | 188,821 | +0.07(+0.74%) |
May 01, 2015 | 9.410 | 9.530 | 9.290 | 9.420 | 385,844 | +0.02(+0.21%) |
Apr 30, 2015 | 9.550 | 9.580 | 9.300 | 9.400 | 473,711 | -0.20(-2.08%) |
Apr 29, 2015 | 9.710 | 9.710 | 9.560 | 9.600 | 151,603 | -0.21(-2.14%) |
Apr 28, 2015 | 9.520 | 9.830 | 9.520 | 9.810 | 241,828 | +0.26(+2.72%) |
Apr 27, 2015 | 9.500 | 9.680 | 9.490 | 9.550 | 398,936 | +0.05(+0.53%) |
Apr 24, 2015 | 9.430 | 9.630 | 9.390 | 9.500 | 329,301 | +0.09(+0.96%) |
Apr 23, 2015 | 9.390 | 9.490 | 9.370 | 9.410 | 208,325 | +0.04(+0.43%) |
Apr 22, 2015 | 9.050 | 9.420 | 9.050 | 9.370 | 379,656 | +0.31(+3.42%) |
Apr 21, 2015 | 9.860 | 9.866 | 8.990 | 9.060 | 868,100 | -0.73(-7.46%) |
Apr 20, 2015 | 9.810 | 9.915 | 9.750 | 9.790 | 185,852 | -0.02(-0.20%) |
Apr 17, 2015 | 9.890 | 9.910 | 9.750 | 9.810 | 250,216 | -0.16(-1.60%) |
Apr 16, 2015 | 9.930 | 10.35 | 9.930 | 9.970 | 435,142 | +0.04(+0.40%) |
Apr 15, 2015 | 10.08 | 10.16 | 9.580 | 9.930 | 1,026,012 | -0.15(-1.49%) |
Apr 14, 2015 | 9.930 | 10.14 | 9.850 | 10.08 | 283,990 | +0.12(+1.20%) |
Apr 13, 2015 | 10.07 | 10.15 | 9.710 | 9.960 | 300,285 | -0.12(-1.19%) |
Apr 10, 2015 | 10.12 | 10.20 | 9.960 | 10.08 | 168,490 | +0.00(+0.00%) |
Apr 09, 2015 | 10.10 | 10.18 | 9.990 | 10.08 | 136,409 | -0.01(-0.10%) |
Apr 08, 2015 | 10.09 | 10.22 | 10.02 | 10.09 | 275,039 | +0.06(+0.60%) |
Apr 07, 2015 | 10.28 | 10.41 | 10.03 | 10.03 | 240,322 | -0.25(-2.43%) |
Apr 06, 2015 | 10.05 | 10.39 | 10.05 | 10.28 | 232,328 | +0.26(+2.59%) |
Apr 02, 2015 | 9.940 | 10.02 | 10.02 | 10.02 | 388,600 | +0.08(+0.80%) |
Apr 01, 2015 | 10.19 | 10.25 | 9.870 | 9.940 | 226,961 | -0.29(-2.88%) |
Mar 31, 2015 | 10.65 | 10.65 | 10.23 | 10.23 | 210,978 | -0.50(-4.61%) |
Mar 30, 2015 | 10.77 | 10.85 | 10.54 | 10.73 | 227,338 | -0.03(-0.28%) |
Mar 27, 2015 | 10.94 | 11.00 | 10.69 | 10.76 | 156,157 | -0.15(-1.37%) |
Mar 26, 2015 | 10.66 | 10.92 | 10.60 | 10.91 | 252,930 | +0.14(+1.30%) |
Mar 25, 2015 | 10.88 | 10.88 | 10.69 | 10.77 | 255,758 | -0.07(-0.65%) |
Mar 24, 2015 | 10.83 | 11.03 | 10.80 | 10.84 | 275,305 | -0.02(-0.18%) |
Mar 23, 2015 | 10.87 | 10.97 | 10.72 | 10.86 | 407,038 | -0.14(-1.27%) |
Mar 20, 2015 | 11.41 | 11.41 | 10.86 | 11.00 | 442,194 | -0.33(-2.91%) |
Mar 19, 2015 | 10.84 | 11.35 | 10.81 | 11.33 | 172,013 | +0.37(+3.33%) |
Mar 18, 2015 | 10.99 | 11.04 | 10.83 | 10.96 | 264,263 | -0.10(-0.86%) |
Mar 17, 2015 | 11.25 | 11.25 | 10.93 | 11.06 | 286,848 | -0.24(-2.12%) |
Mar 16, 2015 | 11.24 | 11.41 | 11.13 | 11.30 | 237,983 | +0.08(+0.71%) |
Mar 13, 2015 | 11.34 | 11.48 | 11.16 | 11.22 | 227,127 | -0.11(-0.97%) |
Mar 12, 2015 | 11.07 | 11.35 | 11.00 | 11.33 | 229,139 | +0.23(+2.07%) |
Mar 11, 2015 | 11.01 | 11.15 | 10.97 | 11.10 | 184,254 | +0.06(+0.59%) |
Mar 10, 2015 | 11.36 | 11.36 | 11.02 | 11.04 | 224,938 | -0.38(-3.29%) |
Mar 09, 2015 | 11.29 | 11.51 | 11.18 | 11.41 | 240,942 | +0.13(+1.15%) |
Mar 06, 2015 | 11.43 | 11.52 | 11.28 | 11.28 | 185,078 | -0.24(-2.08%) |
Mar 05, 2015 | 11.41 | 11.53 | 11.35 | 11.52 | 137,683 | +0.13(+1.19%) |
Mar 04, 2015 | 11.37 | 11.54 | 11.45 | 11.38 | 179,529 | -0.06(-0.57%) |
Mar 03, 2015 | 11.53 | 11.58 | 11.21 | 11.45 | 290,818 | -0.08(-0.69%) |
Mar 02, 2015 | 11.56 | 11.77 | 11.48 | 11.53 | 161,049 | -0.01(-0.04%) |
Feb 27, 2015 | 11.53 | 11.74 | 11.52 | 11.54 | 232,766 | -0.06(-0.56%) |
Feb 26, 2015 | 11.48 | 11.73 | 11.48 | 11.60 | 186,471 | +0.20(+1.75%) |
Feb 25, 2015 | 11.43 | 11.51 | 11.35 | 11.40 | 154,631 | +0.02(+0.18%) |
Feb 24, 2015 | 11.27 | 11.43 | 11.26 | 11.38 | 195,805 | +0.10(+0.89%) |
Feb 23, 2015 | 11.40 | 11.49 | 11.15 | 11.28 | 286,995 | -0.16(-1.40%) |
Feb 20, 2015 | 11.43 | 11.46 | 11.28 | 11.44 | 245,456 | +0.04(+0.35%) |
Feb 19, 2015 | 11.37 | 11.60 | 11.29 | 11.40 | 398,932 | +0.13(+1.15%) |
Feb 18, 2015 | 11.04 | 11.27 | 10.87 | 11.27 | 329,610 | +0.42(+3.87%) |
Feb 17, 2015 | 10.93 | 11.10 | 10.80 | 10.85 | 408,015 | +0.11(+1.02%) |
Feb 13, 2015 | 10.35 | 10.74 | 10.74 | 10.74 | 430,200 | +0.38(+3.67%) |
Feb 12, 2015 | 10.32 | 10.44 | 9.210 | 10.36 | 1,099,239 | -0.09(-0.86%) |
Feb 11, 2015 | 10.40 | 10.51 | 10.37 | 10.45 | 623,264 | -0.02(-0.19%) |
Feb 10, 2015 | 10.61 | 10.70 | 10.44 | 10.47 | 538,422 | -0.01(-0.10%) |
Feb 09, 2015 | 10.40 | 10.55 | 10.33 | 10.48 | 546,036 | +0.05(+0.48%) |
Feb 06, 2015 | 10.52 | 10.65 | 10.40 | 10.43 | 459,411 | -0.04(-0.38%) |
Feb 05, 2015 | 10.59 | 10.87 | 10.46 | 10.47 | 590,034 | -0.06(-0.57%) |
Feb 04, 2015 | 10.72 | 10.80 | 10.50 | 10.53 | 392,283 | -0.23(-2.14%) |
Feb 03, 2015 | 10.75 | 10.82 | 10.69 | 10.76 | 331,238 | +0.07(+0.65%) |
Feb 02, 2015 | 10.65 | 10.71 | 10.48 | 10.69 | 311,330 | -0.01(-0.09%) |
Jan 30, 2015 | 10.52 | 10.93 | 10.50 | 10.70 | 407,525 | +0.09(+0.85%) |
Jan 29, 2015 | 11.01 | 11.01 | 10.57 | 10.61 | 557,747 | -0.37(-3.37%) |
Jan 28, 2015 | 11.08 | 11.13 | 10.70 | 10.98 | 324,402 | -0.05(-0.45%) |
Jan 27, 2015 | 11.20 | 11.39 | 11.00 | 11.03 | 304,092 | -0.17(-1.52%) |
Jan 26, 2015 | 11.24 | 11.34 | 11.10 | 11.20 | 290,951 | +0.06(+0.54%) |
Jan 23, 2015 | 10.87 | 11.33 | 10.86 | 11.14 | 337,035 | +0.27(+2.48%) |
Jan 22, 2015 | 10.86 | 11.00 | 10.62 | 10.87 | 875,541 | +0.06(+0.56%) |
Jan 21, 2015 | 10.79 | 11.09 | 10.75 | 10.81 | 349,280 | -0.05(-0.46%) |
Jan 20, 2015 | 11.21 | 11.26 | 10.83 | 10.86 | 396,596 | -0.37(-3.29%) |
Jan 16, 2015 | 10.95 | 11.56 | 10.95 | 11.23 | 500,682 | +0.25(+2.28%) |
Jan 15, 2015 | 12.50 | 12.50 | 10.52 | 10.98 | 1,830,843 | -1.60(-12.72%) |
Jan 14, 2015 | 12.48 | 12.69 | 12.32 | 12.58 | 147,786 | -0.10(-0.79%) |
Jan 13, 2015 | 12.67 | 12.99 | 12.52 | 12.68 | 373,601 | +0.13(+1.08%) |
Jan 12, 2015 | 12.50 | 12.58 | 12.21 | 12.54 | 198,979 | +0.02(+0.12%) |
Jan 09, 2015 | 12.71 | 12.79 | 12.51 | 12.53 | 159,917 | -0.22(-1.73%) |
Jan 08, 2015 | 12.58 | 12.85 | 12.51 | 12.75 | 401,632 | +0.22(+1.76%) |
Jan 07, 2015 | 12.88 | 12.88 | 12.44 | 12.53 | 188,490 | -0.27(-2.11%) |
Jan 06, 2015 | 12.79 | 13.02 | 12.37 | 12.80 | 385,556 | -0.05(-0.39%) |
Jan 05, 2015 | 13.39 | 13.58 | 12.68 | 12.85 | 495,090 | -0.81(-5.93%) |