Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.800 | 6.390 | 6.390 | 6.390 | 139,600 | +0.62(+10.75%) |
Dec 30, 2015 | 5.850 | 5.990 | 5.750 | 5.770 | 70,391 | -0.03(-0.52%) |
Dec 29, 2015 | 5.870 | 6.050 | 5.760 | 5.800 | 56,887 | -0.06(-1.02%) |
Dec 28, 2015 | 5.960 | 6.130 | 5.670 | 5.860 | 90,752 | -0.16(-2.66%) |
Dec 24, 2015 | 6.060 | 6.020 | 6.020 | 6.020 | 20,500 | -0.03(-0.50%) |
Dec 23, 2015 | 5.850 | 6.090 | 5.840 | 6.050 | 59,660 | +0.25(+4.40%) |
Dec 22, 2015 | 5.930 | 6.110 | 5.680 | 5.795 | 136,052 | -0.09(-1.61%) |
Dec 21, 2015 | 5.500 | 5.990 | 5.500 | 5.890 | 105,965 | +0.34(+6.13%) |
Dec 18, 2015 | 5.660 | 5.750 | 5.500 | 5.550 | 42,609 | -0.08(-1.42%) |
Dec 17, 2015 | 5.660 | 5.750 | 5.500 | 5.630 | 35,169 | -0.03(-0.53%) |
Dec 16, 2015 | 5.780 | 5.800 | 5.590 | 5.660 | 30,561 | -0.07(-1.22%) |
Dec 15, 2015 | 5.770 | 5.820 | 5.565 | 5.730 | 47,046 | +0.02(+0.35%) |
Dec 14, 2015 | 5.750 | 5.990 | 5.650 | 5.710 | 79,299 | +0.00(+0.00%) |
Dec 11, 2015 | 5.940 | 6.010 | 5.680 | 5.710 | 33,636 | -0.24(-4.03%) |
Dec 10, 2015 | 5.990 | 5.990 | 5.790 | 5.950 | 32,709 | -0.04(-0.67%) |
Dec 09, 2015 | 6.030 | 6.120 | 5.860 | 5.990 | 38,941 | -0.03(-0.50%) |
Dec 08, 2015 | 5.880 | 6.070 | 5.780 | 6.020 | 25,925 | +0.14(+2.38%) |
Dec 07, 2015 | 5.970 | 5.970 | 5.750 | 5.880 | 32,338 | -0.12(-2.00%) |
Dec 04, 2015 | 6.060 | 6.260 | 5.960 | 6.000 | 55,392 | -0.03(-0.50%) |
Dec 03, 2015 | 6.070 | 6.119 | 5.820 | 6.030 | 53,976 | +0.00(+0.00%) |
Dec 02, 2015 | 6.230 | 6.300 | 5.900 | 6.030 | 58,784 | -0.15(-2.43%) |
Dec 01, 2015 | 6.120 | 6.290 | 5.886 | 6.180 | 50,133 | +0.13(+2.15%) |
Nov 30, 2015 | 6.070 | 6.260 | 5.970 | 6.050 | 88,400 | -0.02(-0.33%) |
Nov 27, 2015 | 6.300 | 6.325 | 6.060 | 6.070 | 27,138 | -0.20(-3.19%) |
Nov 25, 2015 | 6.160 | 6.270 | 6.270 | 6.270 | 66,900 | +0.03(+0.48%) |
Nov 24, 2015 | 6.030 | 6.320 | 5.910 | 6.240 | 55,503 | +0.10(+1.63%) |
Nov 23, 2015 | 6.570 | 6.950 | 6.040 | 6.140 | 162,124 | -0.41(-6.26%) |
Nov 20, 2015 | 6.060 | 6.720 | 6.060 | 6.550 | 203,039 | +0.50(+8.26%) |
Nov 19, 2015 | 5.900 | 6.200 | 5.850 | 6.050 | 75,539 | +0.14(+2.37%) |
Nov 18, 2015 | 5.590 | 6.100 | 5.470 | 5.910 | 204,009 | +0.32(+5.72%) |
Nov 17, 2015 | 6.020 | 6.140 | 5.400 | 5.590 | 275,459 | -0.41(-6.83%) |
Nov 16, 2015 | 5.960 | 6.080 | 5.950 | 6.000 | 108,009 | +0.00(+0.00%) |
Nov 13, 2015 | 6.510 | 6.580 | 5.910 | 6.000 | 329,405 | -0.60(-9.09%) |
Nov 12, 2015 | 7.750 | 7.840 | 6.500 | 6.600 | 235,636 | -1.24(-15.82%) |
Nov 11, 2015 | 7.160 | 8.380 | 7.160 | 7.840 | 82,969 | +0.73(+10.27%) |
Nov 10, 2015 | 7.080 | 7.245 | 6.980 | 7.110 | 25,517 | +0.04(+0.57%) |
Nov 09, 2015 | 6.930 | 7.150 | 6.850 | 7.070 | 44,965 | +0.02(+0.28%) |
Nov 06, 2015 | 7.210 | 7.210 | 6.970 | 7.050 | 80,621 | -0.15(-2.08%) |
Nov 05, 2015 | 7.730 | 7.830 | 7.100 | 7.200 | 125,791 | -0.52(-6.74%) |
Nov 04, 2015 | 7.770 | 7.890 | 7.670 | 7.720 | 54,735 | -0.05(-0.64%) |
Nov 03, 2015 | 7.980 | 8.076 | 7.750 | 7.770 | 102,632 | -0.24(-3.00%) |
Nov 02, 2015 | 8.030 | 8.080 | 7.930 | 8.010 | 46,224 | +0.04(+0.50%) |
Oct 30, 2015 | 8.200 | 8.200 | 7.940 | 7.970 | 92,124 | -0.20(-2.45%) |
Oct 29, 2015 | 8.660 | 8.660 | 8.150 | 8.170 | 37,746 | -0.49(-5.66%) |
Oct 28, 2015 | 8.300 | 8.790 | 8.300 | 8.660 | 55,566 | +0.35(+4.21%) |
Oct 27, 2015 | 8.780 | 8.790 | 8.150 | 8.310 | 75,015 | -0.49(-5.57%) |
Oct 26, 2015 | 9.020 | 9.166 | 8.730 | 8.800 | 27,512 | -0.28(-3.08%) |
Oct 23, 2015 | 9.140 | 9.230 | 9.020 | 9.080 | 15,307 | -0.06(-0.66%) |
Oct 22, 2015 | 9.260 | 9.310 | 9.140 | 9.140 | 31,250 | -0.15(-1.61%) |
Oct 21, 2015 | 9.310 | 9.380 | 9.200 | 9.290 | 35,043 | +0.00(+0.00%) |
Oct 20, 2015 | 9.300 | 9.450 | 9.170 | 9.290 | 23,533 | +0.01(+0.11%) |
Oct 19, 2015 | 9.280 | 9.449 | 9.070 | 9.280 | 33,752 | -0.08(-0.85%) |
Oct 16, 2015 | 9.150 | 9.700 | 9.150 | 9.360 | 59,452 | +0.20(+2.18%) |
Oct 15, 2015 | 8.970 | 9.290 | 8.935 | 9.160 | 41,068 | +0.29(+3.27%) |
Oct 14, 2015 | 9.080 | 9.550 | 8.830 | 8.870 | 76,833 | -0.10(-1.11%) |
Oct 13, 2015 | 8.540 | 9.400 | 8.540 | 8.970 | 86,440 | +0.46(+5.41%) |
Oct 12, 2015 | 8.420 | 8.676 | 8.300 | 8.510 | 32,470 | +0.05(+0.59%) |
Oct 09, 2015 | 8.790 | 9.000 | 8.370 | 8.460 | 74,588 | -0.34(-3.86%) |
Oct 08, 2015 | 8.480 | 8.960 | 8.440 | 8.800 | 64,703 | +0.29(+3.41%) |
Oct 07, 2015 | 8.620 | 8.780 | 8.370 | 8.510 | 33,077 | -0.01(-0.12%) |
Oct 06, 2015 | 8.430 | 8.660 | 8.430 | 8.520 | 41,424 | +0.14(+1.67%) |
Oct 05, 2015 | 8.400 | 8.660 | 8.340 | 8.380 | 57,457 | +0.01(+0.12%) |
Oct 02, 2015 | 8.380 | 8.479 | 7.970 | 8.370 | 66,567 | -0.05(-0.59%) |
Oct 01, 2015 | 8.560 | 8.628 | 8.160 | 8.420 | 67,758 | -0.08(-0.94%) |
Sep 30, 2015 | 8.450 | 8.680 | 8.350 | 8.500 | 67,712 | +0.17(+2.04%) |
Sep 29, 2015 | 8.170 | 8.630 | 8.100 | 8.330 | 97,585 | +0.10(+1.22%) |
Sep 28, 2015 | 8.950 | 9.040 | 8.100 | 8.230 | 169,646 | -0.73(-8.15%) |
Sep 25, 2015 | 9.460 | 9.650 | 8.880 | 8.960 | 91,660 | -0.54(-5.68%) |
Sep 24, 2015 | 9.490 | 9.650 | 9.240 | 9.500 | 94,489 | +0.19(+2.05%) |
Sep 23, 2015 | 9.500 | 9.500 | 9.270 | 9.309 | 24,714 | -0.18(-1.91%) |
Sep 22, 2015 | 9.630 | 9.770 | 9.290 | 9.490 | 40,707 | -0.19(-1.96%) |
Sep 21, 2015 | 9.980 | 9.988 | 9.620 | 9.680 | 30,982 | -0.21(-2.12%) |
Sep 18, 2015 | 9.950 | 10.08 | 9.870 | 9.890 | 39,442 | -0.05(-0.50%) |
Sep 17, 2015 | 10.04 | 10.30 | 9.760 | 9.940 | 53,542 | -0.09(-0.90%) |
Sep 16, 2015 | 10.19 | 10.22 | 9.770 | 10.03 | 52,221 | -0.13(-1.28%) |
Sep 15, 2015 | 10.11 | 10.28 | 10.10 | 10.16 | 9,608 | +0.03(+0.30%) |
Sep 14, 2015 | 10.19 | 10.29 | 10.10 | 10.13 | 36,878 | -0.06(-0.59%) |
Sep 11, 2015 | 10.32 | 10.74 | 10.03 | 10.19 | 26,070 | -0.17(-1.64%) |
Sep 10, 2015 | 10.80 | 10.80 | 10.36 | 10.36 | 15,854 | -0.41(-3.81%) |
Sep 09, 2015 | 11.08 | 11.15 | 10.70 | 10.77 | 27,473 | -0.14(-1.28%) |
Sep 08, 2015 | 10.62 | 11.12 | 10.60 | 10.91 | 45,876 | +0.47(+4.50%) |
Sep 04, 2015 | 10.36 | 10.44 | 10.44 | 10.44 | 33,100 | +0.04(+0.38%) |
Sep 03, 2015 | 10.37 | 10.67 | 10.17 | 10.40 | 42,791 | +0.14(+1.36%) |
Sep 02, 2015 | 10.25 | 10.46 | 9.800 | 10.26 | 43,068 | +0.03(+0.29%) |
Sep 01, 2015 | 9.410 | 10.30 | 9.370 | 10.23 | 55,556 | +0.76(+8.03%) |
Aug 31, 2015 | 9.730 | 9.730 | 9.320 | 9.470 | 55,270 | -0.23(-2.37%) |
Aug 28, 2015 | 9.920 | 10.06 | 9.510 | 9.700 | 87,827 | -0.19(-1.92%) |
Aug 27, 2015 | 10.22 | 10.29 | 9.750 | 9.890 | 48,675 | -0.18(-1.79%) |
Aug 26, 2015 | 10.10 | 10.26 | 9.600 | 10.07 | 59,530 | +0.01(+0.10%) |
Aug 25, 2015 | 9.950 | 10.50 | 9.887 | 10.06 | 70,809 | +0.60(+6.34%) |
Aug 24, 2015 | 10.00 | 10.14 | 9.000 | 9.460 | 138,719 | -0.80(-7.80%) |
Aug 21, 2015 | 10.41 | 10.85 | 10.15 | 10.26 | 71,999 | -0.14(-1.35%) |
Aug 20, 2015 | 11.04 | 11.16 | 10.33 | 10.40 | 103,965 | -0.75(-6.73%) |
Aug 19, 2015 | 10.99 | 11.23 | 10.80 | 11.15 | 43,360 | +0.08(+0.72%) |
Aug 18, 2015 | 11.30 | 11.53 | 10.99 | 11.07 | 45,704 | -0.25(-2.21%) |
Aug 17, 2015 | 11.50 | 11.84 | 11.24 | 11.32 | 19,420 | -0.25(-2.16%) |
Aug 14, 2015 | 11.69 | 11.85 | 11.47 | 11.57 | 40,332 | -0.14(-1.20%) |
Aug 13, 2015 | 11.78 | 12.24 | 10.89 | 11.71 | 43,244 | -0.09(-0.76%) |
Aug 12, 2015 | 10.97 | 11.81 | 10.86 | 11.80 | 74,471 | +0.75(+6.79%) |
Aug 11, 2015 | 11.07 | 11.22 | 10.89 | 11.05 | 90,942 | -0.16(-1.43%) |
Aug 10, 2015 | 11.53 | 11.70 | 11.20 | 11.21 | 52,794 | -0.32(-2.78%) |
Aug 07, 2015 | 11.84 | 11.95 | 11.41 | 11.53 | 46,618 | -0.21(-1.79%) |
Aug 06, 2015 | 12.12 | 12.47 | 11.61 | 11.74 | 85,208 | -0.50(-4.08%) |
Aug 05, 2015 | 11.81 | 12.49 | 11.76 | 12.24 | 114,554 | +0.34(+2.86%) |
Aug 04, 2015 | 12.09 | 12.38 | 11.80 | 11.90 | 92,478 | -0.27(-2.22%) |
Aug 03, 2015 | 12.47 | 12.83 | 12.12 | 12.17 | 83,692 | -0.31(-2.48%) |
Jul 31, 2015 | 12.45 | 12.97 | 12.37 | 12.48 | 59,874 | +0.06(+0.48%) |
Jul 30, 2015 | 12.49 | 12.60 | 12.22 | 12.42 | 46,490 | -0.06(-0.48%) |
Jul 29, 2015 | 11.60 | 12.60 | 11.60 | 12.48 | 166,671 | +0.80(+6.85%) |
Jul 28, 2015 | 11.76 | 12.00 | 11.51 | 11.68 | 66,891 | -0.12(-1.02%) |
Jul 27, 2015 | 12.90 | 12.90 | 11.67 | 11.80 | 137,590 | -0.89(-7.01%) |
Jul 24, 2015 | 12.89 | 13.23 | 12.57 | 12.69 | 45,113 | -0.08(-0.63%) |
Jul 23, 2015 | 12.92 | 13.11 | 12.55 | 12.77 | 32,915 | -0.03(-0.23%) |
Jul 22, 2015 | 12.41 | 13.38 | 12.40 | 12.80 | 83,532 | -0.08(-0.62%) |
Jul 21, 2015 | 13.00 | 13.00 | 12.75 | 12.88 | 77,524 | -0.30(-2.28%) |
Jul 20, 2015 | 12.87 | 13.52 | 12.87 | 13.18 | 51,431 | +0.28(+2.17%) |
Jul 17, 2015 | 13.62 | 13.67 | 12.73 | 12.90 | 86,629 | -0.84(-6.11%) |
Jul 16, 2015 | 13.97 | 14.00 | 13.47 | 13.74 | 58,883 | -0.24(-1.72%) |
Jul 15, 2015 | 14.11 | 14.20 | 13.85 | 13.98 | 70,447 | -0.15(-1.06%) |
Jul 14, 2015 | 13.99 | 14.15 | 13.94 | 14.13 | 35,778 | +0.10(+0.71%) |
Jul 13, 2015 | 13.92 | 14.04 | 13.75 | 14.03 | 43,201 | +0.15(+1.08%) |
Jul 10, 2015 | 14.17 | 14.45 | 13.79 | 13.88 | 68,158 | -0.19(-1.35%) |
Jul 09, 2015 | 13.93 | 14.47 | 13.77 | 14.07 | 79,030 | +0.32(+2.33%) |
Jul 08, 2015 | 13.45 | 13.77 | 13.26 | 13.75 | 65,173 | +0.20(+1.48%) |
Jul 07, 2015 | 13.44 | 13.55 | 13.11 | 13.55 | 47,937 | +0.30(+2.26%) |
Jul 06, 2015 | 13.02 | 13.62 | 12.43 | 13.25 | 107,609 | +0.14(+1.07%) |
Jul 02, 2015 | 12.99 | 13.11 | 13.11 | 13.11 | 65,800 | +0.11(+0.85%) |
Jul 01, 2015 | 13.10 | 13.50 | 12.71 | 13.00 | 118,951 | -0.05(-0.38%) |
Jun 30, 2015 | 13.34 | 13.46 | 12.76 | 13.05 | 49,586 | -0.25(-1.88%) |
Jun 29, 2015 | 13.47 | 13.50 | 13.01 | 13.30 | 64,409 | -0.10(-0.75%) |
Jun 26, 2015 | 13.44 | 13.50 | 13.16 | 13.40 | 67,698 | -0.10(-0.74%) |
Jun 25, 2015 | 13.50 | 13.55 | 13.32 | 13.50 | 80,588 | -0.02(-0.15%) |
Jun 24, 2015 | 13.42 | 13.54 | 13.36 | 13.52 | 86,468 | +0.10(+0.75%) |
Jun 23, 2015 | 13.40 | 13.50 | 12.90 | 13.42 | 69,704 | +0.10(+0.75%) |
Jun 22, 2015 | 13.01 | 13.39 | 12.41 | 13.32 | 86,009 | +0.54(+4.23%) |
Jun 19, 2015 | 13.55 | 13.73 | 12.25 | 12.78 | 313,514 | -0.69(-5.12%) |
Jun 18, 2015 | 11.25 | 14.09 | 11.25 | 13.47 | 625,531 | +2.36(+21.24%) |
Jun 17, 2015 | 11.21 | 11.44 | 11.01 | 11.11 | 31,093 | -0.17(-1.51%) |
Jun 16, 2015 | 11.05 | 11.30 | 10.78 | 11.28 | 39,282 | +0.20(+1.81%) |
Jun 15, 2015 | 11.01 | 11.47 | 10.79 | 11.08 | 27,004 | -0.09(-0.81%) |
Jun 12, 2015 | 11.31 | 11.57 | 10.89 | 11.17 | 84,529 | -0.11(-0.98%) |
Jun 11, 2015 | 11.04 | 11.32 | 10.93 | 11.28 | 66,121 | +0.18(+1.62%) |
Jun 10, 2015 | 10.98 | 11.24 | 10.95 | 11.10 | 29,267 | +0.22(+2.02%) |
Jun 09, 2015 | 11.06 | 11.17 | 10.72 | 10.88 | 54,337 | -0.18(-1.63%) |
Jun 08, 2015 | 11.35 | 11.41 | 11.00 | 11.06 | 46,646 | -0.12(-1.07%) |
Jun 05, 2015 | 10.85 | 11.51 | 10.85 | 11.18 | 65,922 | +0.33(+3.04%) |
Jun 04, 2015 | 11.05 | 11.54 | 10.76 | 10.85 | 110,695 | -0.20(-1.81%) |
Jun 03, 2015 | 11.80 | 12.07 | 10.95 | 11.05 | 249,374 | -0.93(-7.76%) |
Jun 02, 2015 | 12.85 | 12.97 | 11.94 | 11.98 | 105,576 | -0.97(-7.49%) |
Jun 01, 2015 | 13.06 | 13.10 | 12.74 | 12.95 | 53,295 | -0.08(-0.61%) |
May 29, 2015 | 13.01 | 13.30 | 12.97 | 13.03 | 46,179 | +0.02(+0.15%) |
May 28, 2015 | 13.28 | 13.40 | 13.01 | 13.01 | 19,580 | -0.28(-2.11%) |
May 27, 2015 | 13.36 | 13.59 | 13.28 | 13.29 | 35,089 | -0.12(-0.89%) |
May 26, 2015 | 13.63 | 13.86 | 13.30 | 13.41 | 51,213 | -0.29(-2.12%) |
May 22, 2015 | 14.05 | 13.70 | 13.70 | 13.70 | 51,200 | -0.25(-1.79%) |
May 21, 2015 | 14.10 | 14.31 | 13.81 | 13.95 | 40,049 | -0.07(-0.50%) |
May 20, 2015 | 14.04 | 14.15 | 13.56 | 14.02 | 43,737 | +0.12(+0.86%) |
May 19, 2015 | 14.26 | 14.26 | 13.81 | 13.90 | 23,659 | -0.17(-1.21%) |
May 18, 2015 | 14.39 | 14.43 | 13.97 | 14.07 | 59,910 | -0.07(-0.50%) |
May 15, 2015 | 14.10 | 14.59 | 13.76 | 14.14 | 73,048 | +0.02(+0.14%) |
May 14, 2015 | 14.06 | 14.28 | 13.90 | 14.12 | 35,074 | +0.10(+0.71%) |
May 13, 2015 | 14.49 | 14.74 | 13.42 | 14.02 | 66,394 | -0.21(-1.48%) |
May 12, 2015 | 14.42 | 14.49 | 14.03 | 14.23 | 18,201 | -0.12(-0.84%) |
May 11, 2015 | 14.41 | 14.61 | 14.04 | 14.35 | 30,519 | +0.08(+0.56%) |
May 08, 2015 | 13.61 | 14.35 | 13.43 | 14.27 | 87,695 | +0.87(+6.49%) |
May 07, 2015 | 13.87 | 13.88 | 13.38 | 13.40 | 47,685 | -0.47(-3.39%) |
May 06, 2015 | 14.00 | 14.17 | 13.50 | 13.87 | 71,371 | -0.16(-1.14%) |
May 05, 2015 | 14.16 | 14.30 | 13.86 | 14.03 | 29,342 | -0.02(-0.14%) |
May 04, 2015 | 14.30 | 14.30 | 13.90 | 14.05 | 33,000 | +0.07(+0.50%) |
May 01, 2015 | 14.05 | 14.47 | 13.66 | 13.98 | 22,308 | +0.00(+0.00%) |
Apr 30, 2015 | 14.25 | 14.30 | 13.70 | 13.98 | 35,313 | -0.31(-2.17%) |
Apr 29, 2015 | 14.61 | 14.84 | 13.96 | 14.29 | 61,123 | -0.32(-2.19%) |
Apr 28, 2015 | 15.01 | 15.01 | 14.31 | 14.61 | 77,200 | -0.35(-2.34%) |
Apr 27, 2015 | 15.66 | 15.66 | 14.88 | 14.96 | 100,805 | -0.25(-1.64%) |
Apr 24, 2015 | 14.55 | 15.93 | 14.27 | 15.21 | 226,702 | +1.01(+7.11%) |
Apr 23, 2015 | 13.89 | 14.42 | 13.87 | 14.20 | 69,958 | +0.33(+2.38%) |
Apr 22, 2015 | 13.73 | 14.00 | 13.55 | 13.87 | 33,972 | +0.19(+1.39%) |
Apr 21, 2015 | 13.35 | 13.70 | 13.09 | 13.68 | 74,160 | +0.30(+2.24%) |
Apr 20, 2015 | 13.62 | 13.62 | 13.11 | 13.38 | 51,131 | -0.12(-0.89%) |
Apr 17, 2015 | 13.74 | 13.81 | 13.40 | 13.50 | 53,065 | -0.31(-2.24%) |
Apr 16, 2015 | 13.91 | 14.09 | 13.71 | 13.81 | 40,296 | -0.12(-0.86%) |
Apr 15, 2015 | 13.82 | 14.16 | 13.60 | 13.93 | 23,288 | +0.11(+0.80%) |
Apr 14, 2015 | 13.71 | 14.10 | 13.71 | 13.82 | 38,117 | +0.22(+1.62%) |
Apr 13, 2015 | 13.28 | 13.68 | 13.28 | 13.60 | 26,611 | +0.05(+0.37%) |
Apr 10, 2015 | 13.99 | 14.02 | 13.35 | 13.55 | 56,778 | -0.40(-2.87%) |
Apr 09, 2015 | 14.32 | 14.43 | 13.71 | 13.95 | 35,349 | -0.24(-1.69%) |
Apr 08, 2015 | 14.07 | 14.45 | 13.79 | 14.19 | 59,199 | +0.20(+1.39%) |
Apr 07, 2015 | 13.52 | 14.45 | 13.52 | 13.99 | 66,168 | +0.47(+3.51%) |
Apr 06, 2015 | 13.20 | 13.69 | 13.00 | 13.52 | 54,183 | +0.30(+2.27%) |
Apr 02, 2015 | 13.39 | 13.22 | 13.22 | 13.22 | 44,000 | -0.09(-0.68%) |
Apr 01, 2015 | 13.86 | 13.87 | 13.22 | 13.31 | 108,179 | -0.65(-4.66%) |
Mar 31, 2015 | 13.90 | 14.06 | 13.75 | 13.96 | 39,343 | +0.01(+0.07%) |
Mar 30, 2015 | 13.90 | 14.23 | 13.78 | 13.95 | 38,072 | +0.10(+0.72%) |
Mar 27, 2015 | 13.98 | 14.38 | 13.68 | 13.85 | 48,734 | +0.05(+0.36%) |
Mar 26, 2015 | 14.57 | 14.57 | 13.67 | 13.80 | 122,341 | -0.80(-5.48%) |
Mar 25, 2015 | 15.10 | 15.17 | 14.28 | 14.60 | 64,774 | -0.37(-2.47%) |
Mar 24, 2015 | 15.60 | 15.60 | 14.78 | 14.97 | 52,171 | -0.40(-2.60%) |
Mar 23, 2015 | 15.30 | 15.65 | 14.95 | 15.37 | 67,209 | +0.02(+0.13%) |
Mar 20, 2015 | 15.30 | 15.36 | 14.55 | 15.35 | 67,058 | +0.11(+0.72%) |
Mar 19, 2015 | 15.26 | 15.27 | 15.00 | 15.24 | 36,463 | -0.02(-0.13%) |
Mar 18, 2015 | 14.68 | 15.29 | 14.60 | 15.26 | 62,318 | +0.73(+5.02%) |
Mar 17, 2015 | 14.96 | 14.96 | 14.23 | 14.53 | 38,770 | -0.38(-2.55%) |
Mar 16, 2015 | 15.18 | 15.36 | 14.73 | 14.91 | 57,551 | +0.07(+0.47%) |
Mar 13, 2015 | 15.03 | 15.30 | 14.40 | 14.84 | 62,414 | -0.11(-0.74%) |
Mar 12, 2015 | 15.16 | 16.20 | 14.80 | 14.95 | 196,410 | -0.01(-0.07%) |
Mar 11, 2015 | 13.29 | 15.00 | 13.25 | 14.96 | 307,134 | +1.71(+12.91%) |
Mar 10, 2015 | 13.32 | 13.33 | 12.75 | 13.25 | 86,104 | +0.00(+0.00%) |
Mar 09, 2015 | 12.91 | 13.33 | 12.75 | 13.25 | 79,373 | +0.50(+3.92%) |
Mar 06, 2015 | 12.92 | 13.00 | 12.63 | 12.75 | 34,952 | -0.19(-1.47%) |
Mar 05, 2015 | 13.00 | 13.00 | 12.53 | 12.94 | 35,985 | +0.03(+0.23%) |
Mar 04, 2015 | 13.33 | 13.30 | 12.70 | 12.91 | 35,459 | -0.39(-2.93%) |
Mar 03, 2015 | 13.36 | 13.65 | 13.09 | 13.30 | 63,238 | -0.03(-0.23%) |
Mar 02, 2015 | 13.05 | 13.45 | 13.02 | 13.33 | 136,143 | +0.31(+2.38%) |
Feb 27, 2015 | 12.83 | 13.21 | 12.77 | 13.02 | 115,472 | +0.27(+2.12%) |
Feb 26, 2015 | 12.49 | 12.84 | 12.16 | 12.75 | 82,816 | +0.43(+3.49%) |
Feb 25, 2015 | 11.73 | 12.71 | 11.73 | 12.32 | 89,266 | +0.49(+4.14%) |
Feb 24, 2015 | 11.68 | 12.07 | 11.53 | 11.83 | 88,209 | +0.40(+3.50%) |
Feb 23, 2015 | 12.29 | 12.34 | 11.43 | 11.43 | 144,760 | -1.08(-8.63%) |
Feb 20, 2015 | 12.86 | 13.48 | 12.50 | 12.51 | 103,451 | -0.71(-5.37%) |
Feb 19, 2015 | 13.39 | 13.42 | 13.10 | 13.22 | 59,042 | -0.13(-0.97%) |
Feb 18, 2015 | 13.70 | 13.70 | 13.20 | 13.35 | 124,530 | -0.22(-1.62%) |
Feb 17, 2015 | 13.81 | 13.81 | 13.18 | 13.57 | 118,239 | +0.00(+0.00%) |
Feb 13, 2015 | 13.41 | 13.57 | 13.57 | 13.57 | 143,900 | +0.28(+2.11%) |
Feb 12, 2015 | 12.42 | 13.37 | 12.04 | 13.29 | 143,111 | +0.86(+6.92%) |
Feb 11, 2015 | 12.95 | 12.95 | 12.08 | 12.43 | 131,475 | -0.47(-3.64%) |
Feb 10, 2015 | 12.27 | 12.94 | 12.15 | 12.90 | 85,170 | +0.72(+5.91%) |
Feb 09, 2015 | 12.10 | 12.25 | 12.00 | 12.18 | 59,389 | +0.06(+0.50%) |
Feb 06, 2015 | 12.45 | 12.54 | 11.90 | 12.12 | 105,283 | -0.22(-1.78%) |
Feb 05, 2015 | 12.10 | 12.69 | 11.82 | 12.34 | 166,210 | +0.62(+5.29%) |
Feb 04, 2015 | 11.10 | 11.90 | 11.01 | 11.72 | 150,826 | +0.29(+2.54%) |
Feb 03, 2015 | 12.99 | 12.99 | 11.00 | 11.43 | 390,321 | -1.37(-10.70%) |
Feb 02, 2015 | 13.10 | 13.49 | 12.53 | 12.80 | 206,077 | -0.13(-1.01%) |
Jan 30, 2015 | 12.00 | 12.94 | 11.78 | 12.93 | 209,482 | +0.96(+8.02%) |
Jan 29, 2015 | 11.66 | 12.00 | 11.50 | 11.97 | 99,391 | +0.22(+1.87%) |
Jan 28, 2015 | 11.46 | 12.45 | 11.46 | 11.75 | 158,046 | +0.29(+2.53%) |
Jan 27, 2015 | 11.65 | 11.77 | 11.04 | 11.46 | 147,297 | -0.23(-1.97%) |
Jan 26, 2015 | 11.01 | 12.10 | 10.90 | 11.69 | 256,654 | +0.76(+6.95%) |
Jan 23, 2015 | 10.79 | 11.27 | 10.66 | 10.93 | 154,635 | +0.27(+2.53%) |
Jan 22, 2015 | 10.25 | 10.75 | 10.08 | 10.66 | 219,985 | +0.46(+4.51%) |
Jan 21, 2015 | 9.650 | 10.29 | 9.600 | 10.20 | 205,368 | +0.65(+6.81%) |
Jan 20, 2015 | 9.020 | 10.38 | 9.020 | 9.550 | 507,597 | +0.53(+5.88%) |
Jan 16, 2015 | 8.170 | 9.120 | 8.170 | 9.020 | 189,327 | +0.84(+10.34%) |
Jan 15, 2015 | 7.992 | 8.175 | 7.860 | 8.175 | 129,852 | +0.27(+3.35%) |
Jan 14, 2015 | 7.960 | 8.089 | 7.710 | 7.910 | 92,772 | -0.09(-1.12%) |
Jan 13, 2015 | 7.810 | 8.100 | 7.790 | 8.000 | 185,431 | -0.15(-1.84%) |
Jan 12, 2015 | 8.200 | 8.230 | 7.710 | 8.150 | 107,429 | -0.02(-0.24%) |