Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.88 | 12.20 | 11.88 | 12.01 | 470,385 | +0.13(+1.09%) |
Feb 26, 2016 | 12.20 | 12.29 | 11.85 | 11.88 | 461,943 | -0.30(-2.49%) |
Feb 25, 2016 | 11.90 | 12.19 | 11.78 | 12.19 | 277,179 | +0.31(+2.64%) |
Feb 24, 2016 | 11.82 | 11.94 | 11.48 | 11.87 | 488,704 | -0.09(-0.77%) |
Feb 23, 2016 | 12.02 | 12.09 | 11.95 | 11.96 | 321,756 | -0.06(-0.54%) |
Feb 22, 2016 | 11.90 | 12.36 | 11.86 | 12.03 | 823,451 | +0.14(+1.16%) |
Feb 19, 2016 | 11.97 | 12.02 | 11.84 | 11.89 | 364,996 | -0.12(-1.00%) |
Feb 18, 2016 | 11.88 | 12.02 | 11.70 | 12.01 | 905,058 | +0.13(+1.09%) |
Feb 17, 2016 | 11.59 | 12.05 | 11.42 | 11.88 | 855,742 | +0.52(+4.54%) |
Feb 16, 2016 | 11.10 | 11.37 | 10.96 | 11.37 | 778,266 | +0.40(+3.61%) |
Feb 12, 2016 | 10.33 | 10.97 | 10.97 | 10.97 | 588,223 | +0.71(+6.91%) |
Feb 11, 2016 | 10.24 | 10.33 | 10.16 | 10.26 | 467,515 | -0.06(-0.62%) |
Feb 10, 2016 | 10.67 | 10.69 | 10.21 | 10.33 | 493,770 | -0.31(-2.94%) |
Feb 09, 2016 | 10.49 | 10.86 | 10.45 | 10.64 | 248,230 | +0.04(+0.35%) |
Feb 08, 2016 | 10.64 | 10.68 | 10.48 | 10.60 | 191,549 | -0.13(-1.20%) |
Feb 05, 2016 | 10.69 | 10.89 | 10.64 | 10.73 | 279,836 | +0.02(+0.17%) |
Feb 04, 2016 | 10.45 | 10.78 | 10.33 | 10.71 | 341,252 | +0.29(+2.74%) |
Feb 03, 2016 | 10.93 | 10.97 | 10.38 | 10.43 | 235,873 | -0.46(-4.23%) |
Feb 02, 2016 | 10.95 | 11.00 | 10.77 | 10.89 | 357,484 | -0.14(-1.25%) |
Feb 01, 2016 | 10.93 | 11.05 | 10.79 | 11.03 | 155,486 | +0.05(+0.42%) |
Jan 29, 2016 | 10.78 | 11.00 | 10.75 | 10.98 | 395,445 | +0.21(+1.97%) |
Jan 28, 2016 | 10.72 | 10.87 | 10.61 | 10.77 | 314,605 | +0.12(+1.12%) |
Jan 27, 2016 | 10.68 | 10.92 | 10.58 | 10.65 | 424,401 | -0.07(-0.69%) |
Jan 26, 2016 | 10.65 | 10.90 | 10.59 | 10.72 | 299,762 | +0.09(+0.87%) |
Jan 25, 2016 | 10.64 | 10.79 | 10.55 | 10.63 | 222,324 | -0.02(-0.17%) |
Jan 22, 2016 | 10.34 | 10.66 | 10.34 | 10.65 | 356,304 | +0.41(+3.96%) |
Jan 21, 2016 | 10.17 | 10.32 | 10.07 | 10.24 | 176,663 | +0.08(+0.82%) |
Jan 20, 2016 | 10.11 | 10.21 | 9.786 | 10.16 | 246,832 | -0.06(-0.54%) |
Jan 19, 2016 | 10.49 | 10.54 | 10.07 | 10.21 | 233,746 | -0.24(-2.29%) |
Jan 15, 2016 | 10.66 | 10.45 | 10.45 | 10.45 | 334,390 | -0.41(-3.81%) |
Jan 14, 2016 | 11.11 | 11.14 | 10.85 | 10.87 | 302,252 | -0.18(-1.67%) |
Jan 13, 2016 | 10.91 | 11.31 | 10.91 | 11.05 | 531,984 | +0.14(+1.27%) |
Jan 12, 2016 | 10.77 | 10.93 | 10.77 | 10.91 | 293,345 | +0.22(+2.07%) |
Jan 11, 2016 | 10.78 | 10.91 | 10.56 | 10.69 | 505,811 | -0.08(-0.77%) |
Jan 08, 2016 | 10.76 | 10.88 | 10.65 | 10.78 | 395,709 | +0.10(+0.95%) |
Jan 07, 2016 | 10.68 | 10.74 | 10.50 | 10.68 | 609,672 | -0.15(-1.36%) |
Jan 06, 2016 | 10.80 | 10.97 | 10.66 | 10.82 | 763,486 | -0.08(-0.76%) |
Jan 05, 2016 | 10.96 | 11.08 | 10.88 | 10.91 | 429,388 | -0.06(-0.59%) |
Jan 04, 2016 | 11.23 | 11.26 | 10.91 | 10.97 | 247,970 | -0.35(-3.09%) |
Dec 31, 2015 | 11.19 | 11.32 | 11.32 | 11.32 | 305,837 | +0.11(+0.99%) |
Dec 30, 2015 | 11.45 | 11.48 | 11.19 | 11.21 | 317,227 | -0.26(-2.25%) |
Dec 29, 2015 | 11.33 | 11.56 | 11.32 | 11.47 | 397,696 | +0.16(+1.38%) |
Dec 28, 2015 | 11.05 | 11.42 | 10.99 | 11.31 | 401,690 | +0.23(+2.08%) |
Dec 24, 2015 | 10.98 | 11.08 | 11.08 | 11.08 | 194,011 | +0.08(+0.75%) |
Dec 23, 2015 | 11.09 | 11.12 | 10.93 | 11.00 | 446,215 | -0.05(-0.42%) |
Dec 22, 2015 | 10.98 | 11.08 | 10.84 | 11.04 | 473,014 | +0.03(+0.25%) |
Dec 21, 2015 | 11.24 | 11.29 | 10.95 | 11.02 | 220,514 | -0.11(-0.99%) |
Dec 18, 2015 | 11.30 | 11.32 | 10.88 | 11.13 | 669,481 | -0.21(-1.87%) |
Dec 17, 2015 | 11.14 | 11.56 | 11.14 | 11.34 | 716,297 | +0.20(+1.82%) |
Dec 16, 2015 | 10.79 | 11.28 | 10.71 | 11.14 | 1,175,592 | +0.39(+3.60%) |
Dec 15, 2015 | 10.49 | 10.79 | 10.33 | 10.75 | 2,403,646 | +0.76(+7.66%) |
Dec 14, 2015 | 9.800 | 10.45 | 9.736 | 9.984 | 821,367 | +0.18(+1.78%) |
Dec 11, 2015 | 9.763 | 10.30 | 9.727 | 9.809 | 1,015,510 | -0.03(-0.28%) |
Dec 10, 2015 | 9.671 | 9.975 | 9.583 | 9.837 | 304,433 | +0.09(+0.95%) |
Dec 09, 2015 | 9.717 | 9.943 | 9.662 | 9.745 | 488,318 | -0.01(-0.09%) |
Dec 08, 2015 | 9.929 | 9.994 | 9.662 | 9.754 | 269,802 | -0.27(-2.67%) |
Dec 07, 2015 | 10.10 | 10.12 | 9.938 | 10.02 | 294,130 | -0.07(-0.73%) |
Dec 04, 2015 | 9.948 | 10.12 | 9.929 | 10.10 | 174,898 | +0.15(+1.48%) |
Dec 03, 2015 | 10.06 | 10.14 | 9.856 | 9.948 | 199,111 | -0.10(-1.01%) |
Dec 02, 2015 | 10.08 | 10.15 | 9.874 | 10.05 | 290,437 | -0.06(-0.64%) |
Dec 01, 2015 | 10.39 | 10.39 | 9.984 | 10.11 | 335,151 | -0.25(-2.40%) |
Nov 30, 2015 | 10.12 | 10.39 | 10.06 | 10.36 | 1,178,933 | +0.29(+2.83%) |
Nov 27, 2015 | 10.04 | 10.22 | 9.984 | 10.08 | 244,477 | +0.03(+0.27%) |
Nov 25, 2015 | 10.09 | 10.05 | 10.05 | 10.05 | 388,132 | -0.02(-0.18%) |
Nov 24, 2015 | 10.07 | 10.20 | 10.00 | 10.07 | 601,959 | -0.02(-0.18%) |
Nov 23, 2015 | 10.39 | 10.41 | 10.04 | 10.09 | 2,297,965 | +0.05(+0.46%) |
Nov 20, 2015 | 10.26 | 10.35 | 9.814 | 10.04 | 1,188,815 | -0.15(-1.45%) |
Nov 19, 2015 | 10.38 | 10.52 | 10.19 | 10.19 | 426,357 | -0.16(-1.51%) |
Nov 18, 2015 | 10.45 | 10.54 | 10.19 | 10.34 | 558,976 | -0.06(-0.62%) |
Nov 17, 2015 | 10.37 | 10.45 | 10.26 | 10.41 | 447,763 | +0.06(+0.62%) |
Nov 16, 2015 | 9.957 | 10.48 | 9.957 | 10.34 | 605,991 | +0.33(+3.31%) |
Nov 13, 2015 | 9.699 | 10.39 | 9.441 | 10.01 | 572,755 | -0.34(-3.29%) |
Nov 12, 2015 | 9.883 | 10.39 | 9.846 | 10.35 | 480,943 | +0.38(+3.79%) |
Nov 11, 2015 | 9.883 | 10.10 | 9.874 | 9.975 | 150,639 | +0.06(+0.56%) |
Nov 10, 2015 | 9.957 | 10.00 | 9.802 | 9.920 | 177,324 | -0.09(-0.92%) |
Nov 09, 2015 | 10.12 | 10.21 | 9.957 | 10.01 | 184,967 | -0.11(-1.09%) |
Nov 06, 2015 | 9.828 | 10.12 | 9.634 | 10.12 | 331,560 | +0.22(+2.23%) |
Nov 05, 2015 | 10.06 | 10.12 | 9.856 | 9.902 | 469,663 | -0.16(-1.56%) |
Nov 04, 2015 | 9.763 | 10.34 | 9.754 | 10.06 | 672,530 | +0.29(+3.02%) |
Nov 03, 2015 | 9.902 | 9.948 | 9.487 | 9.763 | 463,552 | -0.17(-1.67%) |
Nov 02, 2015 | 9.745 | 10.09 | 9.736 | 9.929 | 469,594 | +0.18(+1.79%) |
Oct 30, 2015 | 9.671 | 10.10 | 9.658 | 9.754 | 975,996 | +0.01(+0.09%) |
Oct 29, 2015 | 9.331 | 10.03 | 9.091 | 9.745 | 889,470 | +0.44(+4.75%) |
Oct 28, 2015 | 8.870 | 9.367 | 8.778 | 9.303 | 494,902 | +0.37(+4.12%) |
Oct 27, 2015 | 8.944 | 9.036 | 8.695 | 8.934 | 829,991 | -0.16(-1.72%) |
Oct 26, 2015 | 8.677 | 9.570 | 8.677 | 9.091 | 1,229,355 | +0.61(+7.17%) |
Oct 23, 2015 | 8.299 | 8.483 | 8.234 | 8.483 | 417,542 | +0.19(+2.33%) |
Oct 22, 2015 | 8.216 | 8.382 | 8.124 | 8.290 | 182,165 | +0.15(+1.81%) |
Oct 21, 2015 | 8.299 | 8.336 | 8.105 | 8.142 | 106,399 | -0.16(-1.89%) |
Oct 20, 2015 | 8.299 | 8.409 | 8.225 | 8.299 | 116,432 | +0.00(+0.00%) |
Oct 19, 2015 | 8.483 | 8.502 | 8.216 | 8.299 | 120,047 | -0.19(-2.28%) |
Oct 16, 2015 | 8.456 | 8.511 | 8.290 | 8.492 | 435,521 | +0.13(+1.54%) |
Oct 15, 2015 | 8.207 | 8.409 | 8.188 | 8.363 | 162,279 | +0.17(+2.02%) |
Oct 14, 2015 | 8.280 | 8.308 | 8.170 | 8.198 | 123,634 | -0.06(-0.78%) |
Oct 13, 2015 | 8.456 | 8.502 | 8.262 | 8.262 | 80,074 | -0.18(-2.07%) |
Oct 12, 2015 | 8.409 | 8.584 | 8.391 | 8.437 | 75,670 | +0.02(+0.22%) |
Oct 09, 2015 | 8.474 | 8.723 | 8.419 | 8.419 | 167,336 | -0.04(-0.44%) |
Oct 08, 2015 | 8.400 | 8.465 | 8.382 | 8.456 | 107,120 | +0.06(+0.77%) |
Oct 07, 2015 | 8.059 | 8.492 | 8.059 | 8.391 | 265,036 | +0.35(+4.35%) |
Oct 06, 2015 | 7.958 | 8.207 | 7.884 | 8.041 | 240,374 | +0.01(+0.11%) |
Oct 05, 2015 | 7.792 | 8.152 | 7.691 | 8.032 | 158,073 | +0.30(+3.93%) |
Oct 02, 2015 | 7.424 | 7.755 | 7.323 | 7.728 | 357,435 | +0.26(+3.45%) |
Oct 01, 2015 | 7.295 | 7.553 | 7.295 | 7.470 | 491,332 | +0.14(+1.88%) |
Sep 30, 2015 | 7.369 | 7.433 | 7.295 | 7.332 | 159,359 | +0.01(+0.13%) |
Sep 29, 2015 | 7.396 | 7.488 | 7.267 | 7.323 | 165,085 | -0.07(-1.00%) |
Sep 28, 2015 | 7.590 | 7.663 | 7.359 | 7.396 | 126,711 | -0.08(-1.11%) |
Sep 25, 2015 | 7.636 | 7.728 | 7.479 | 7.479 | 166,370 | -0.11(-1.46%) |
Sep 24, 2015 | 7.534 | 7.663 | 7.433 | 7.590 | 164,751 | +0.01(+0.12%) |
Sep 23, 2015 | 7.627 | 7.673 | 7.470 | 7.580 | 168,443 | -0.01(-0.12%) |
Sep 22, 2015 | 7.673 | 7.700 | 7.571 | 7.590 | 67,329 | -0.16(-2.02%) |
Sep 21, 2015 | 7.930 | 7.977 | 7.719 | 7.746 | 84,711 | -0.15(-1.87%) |
Sep 18, 2015 | 7.940 | 8.004 | 7.848 | 7.894 | 412,812 | -0.10(-1.27%) |
Sep 17, 2015 | 7.958 | 8.105 | 7.921 | 7.995 | 401,034 | +0.01(+0.12%) |
Sep 16, 2015 | 7.829 | 8.096 | 7.765 | 7.986 | 346,179 | +0.23(+2.97%) |
Sep 15, 2015 | 7.774 | 7.866 | 7.608 | 7.755 | 106,695 | -0.05(-0.59%) |
Sep 14, 2015 | 7.553 | 7.820 | 7.553 | 7.802 | 125,676 | +0.36(+4.83%) |
Sep 11, 2015 | 7.488 | 7.599 | 7.405 | 7.442 | 129,767 | -0.06(-0.74%) |
Sep 10, 2015 | 7.580 | 7.645 | 7.461 | 7.498 | 64,770 | -0.10(-1.33%) |
Sep 09, 2015 | 7.562 | 7.806 | 7.498 | 7.599 | 123,817 | +0.08(+1.10%) |
Sep 08, 2015 | 7.553 | 7.663 | 7.415 | 7.516 | 204,931 | +0.06(+0.74%) |
Sep 04, 2015 | 7.341 | 7.461 | 7.461 | 7.461 | 75,237 | +0.04(+0.50%) |
Sep 03, 2015 | 7.166 | 7.553 | 7.120 | 7.424 | 285,693 | +0.27(+3.73%) |
Sep 02, 2015 | 7.304 | 7.369 | 7.065 | 7.157 | 151,030 | -0.09(-1.27%) |
Sep 01, 2015 | 7.258 | 7.369 | 7.240 | 7.249 | 100,354 | -0.09(-1.25%) |
Aug 31, 2015 | 7.415 | 7.525 | 7.341 | 7.341 | 68,461 | -0.14(-1.85%) |
Aug 28, 2015 | 7.387 | 7.553 | 7.378 | 7.479 | 55,055 | +0.07(+1.00%) |
Aug 27, 2015 | 7.083 | 7.498 | 7.037 | 7.405 | 206,896 | +0.41(+5.93%) |
Aug 26, 2015 | 6.991 | 7.129 | 6.862 | 6.991 | 179,968 | -0.03(-0.39%) |
Aug 25, 2015 | 7.138 | 7.323 | 7.019 | 7.019 | 123,685 | -0.02(-0.26%) |
Aug 24, 2015 | 7.120 | 7.286 | 6.180 | 7.037 | 241,566 | -0.39(-5.21%) |
Aug 21, 2015 | 7.442 | 7.516 | 7.313 | 7.424 | 188,178 | -0.07(-0.98%) |
Aug 20, 2015 | 7.516 | 7.562 | 7.396 | 7.498 | 108,189 | -0.01(-0.12%) |
Aug 19, 2015 | 7.562 | 7.636 | 7.396 | 7.507 | 237,686 | -0.07(-0.97%) |
Aug 18, 2015 | 7.580 | 7.709 | 7.498 | 7.580 | 112,308 | -0.09(-1.20%) |
Aug 17, 2015 | 7.673 | 7.746 | 7.525 | 7.673 | 100,254 | -0.02(-0.24%) |
Aug 14, 2015 | 7.553 | 7.875 | 7.433 | 7.691 | 255,775 | -0.06(-0.71%) |
Aug 13, 2015 | 7.802 | 7.884 | 7.700 | 7.746 | 93,607 | -0.06(-0.83%) |
Aug 12, 2015 | 7.820 | 7.857 | 7.719 | 7.811 | 77,140 | -0.06(-0.70%) |
Aug 11, 2015 | 7.903 | 7.949 | 7.848 | 7.866 | 126,015 | -0.07(-0.93%) |
Aug 10, 2015 | 7.802 | 7.967 | 7.765 | 7.940 | 81,108 | +0.18(+2.25%) |
Aug 07, 2015 | 7.921 | 7.940 | 7.755 | 7.765 | 164,318 | -0.17(-2.09%) |
Aug 06, 2015 | 7.884 | 7.949 | 7.719 | 7.930 | 91,248 | +0.01(+0.12%) |
Aug 05, 2015 | 8.004 | 8.078 | 7.829 | 7.921 | 164,153 | -0.06(-0.69%) |
Aug 04, 2015 | 7.949 | 8.023 | 7.848 | 7.977 | 61,105 | +0.04(+0.46%) |
Aug 03, 2015 | 7.977 | 8.013 | 7.829 | 7.940 | 88,584 | -0.03(-0.35%) |
Jul 31, 2015 | 8.041 | 8.290 | 7.940 | 7.967 | 141,274 | -0.11(-1.37%) |
Jul 30, 2015 | 8.152 | 8.179 | 8.069 | 8.078 | 20,120 | -0.13(-1.57%) |
Jul 29, 2015 | 7.958 | 8.271 | 7.958 | 8.207 | 43,365 | +0.26(+3.24%) |
Jul 28, 2015 | 7.958 | 8.004 | 7.894 | 7.949 | 851,466 | +0.01(+0.12%) |
Jul 27, 2015 | 8.041 | 8.161 | 7.903 | 7.940 | 133,194 | -0.14(-1.71%) |
Jul 24, 2015 | 8.050 | 8.096 | 7.940 | 8.078 | 130,940 | +0.01(+0.11%) |
Jul 23, 2015 | 8.087 | 8.152 | 7.977 | 8.069 | 89,661 | -0.06(-0.68%) |
Jul 22, 2015 | 8.244 | 8.382 | 8.078 | 8.124 | 127,606 | -0.19(-2.33%) |
Jul 21, 2015 | 8.345 | 8.492 | 8.142 | 8.317 | 222,497 | -0.09(-1.10%) |
Jul 20, 2015 | 8.529 | 8.562 | 8.373 | 8.409 | 98,886 | -0.11(-1.30%) |
Jul 17, 2015 | 8.630 | 8.630 | 8.474 | 8.520 | 476,991 | -0.09(-1.07%) |
Jul 16, 2015 | 8.649 | 8.723 | 8.483 | 8.612 | 171,684 | -0.05(-0.53%) |
Jul 15, 2015 | 8.640 | 8.750 | 8.575 | 8.658 | 333,811 | +0.02(+0.21%) |
Jul 14, 2015 | 8.566 | 8.732 | 8.538 | 8.640 | 231,942 | +0.03(+0.32%) |
Jul 13, 2015 | 8.621 | 8.695 | 8.557 | 8.612 | 76,787 | +0.05(+0.54%) |
Jul 10, 2015 | 8.584 | 8.713 | 8.465 | 8.566 | 151,222 | +0.04(+0.43%) |
Jul 09, 2015 | 8.502 | 8.649 | 8.409 | 8.529 | 177,522 | +0.08(+0.98%) |
Jul 08, 2015 | 8.649 | 8.695 | 8.308 | 8.446 | 127,588 | -0.26(-2.96%) |
Jul 07, 2015 | 8.732 | 8.842 | 8.566 | 8.704 | 264,187 | -0.01(-0.11%) |
Jul 06, 2015 | 8.456 | 8.778 | 8.363 | 8.713 | 363,542 | +0.21(+2.49%) |
Jul 02, 2015 | 8.529 | 8.502 | 8.502 | 8.502 | 158,292 | +0.03(+0.33%) |
Jul 01, 2015 | 8.520 | 8.603 | 8.456 | 8.474 | 58,279 | -0.02(-0.22%) |
Jun 30, 2015 | 8.594 | 8.612 | 8.446 | 8.492 | 134,939 | -0.07(-0.86%) |
Jun 29, 2015 | 8.704 | 8.741 | 8.492 | 8.566 | 138,338 | -0.18(-2.11%) |
Jun 26, 2015 | 8.741 | 8.778 | 8.621 | 8.750 | 681,964 | +0.00(+0.00%) |
Jun 25, 2015 | 8.640 | 8.806 | 8.483 | 8.750 | 268,052 | +0.15(+1.71%) |
Jun 24, 2015 | 8.852 | 8.852 | 8.584 | 8.603 | 83,412 | -0.24(-2.71%) |
Jun 23, 2015 | 8.962 | 8.999 | 8.778 | 8.842 | 147,428 | -0.09(-1.03%) |
Jun 22, 2015 | 8.658 | 8.962 | 8.557 | 8.934 | 428,571 | +0.28(+3.19%) |
Jun 19, 2015 | 8.465 | 8.658 | 8.280 | 8.658 | 469,256 | +0.21(+2.51%) |
Jun 18, 2015 | 8.502 | 8.575 | 8.382 | 8.446 | 76,890 | -0.03(-0.33%) |
Jun 17, 2015 | 8.861 | 8.861 | 8.290 | 8.474 | 806,025 | -0.40(-4.47%) |
Jun 16, 2015 | 8.916 | 9.008 | 8.833 | 8.870 | 128,054 | -0.04(-0.41%) |
Jun 15, 2015 | 8.962 | 8.962 | 8.842 | 8.907 | 85,852 | -0.11(-1.23%) |
Jun 12, 2015 | 8.990 | 9.045 | 8.861 | 9.017 | 131,131 | +0.02(+0.20%) |
Jun 11, 2015 | 9.119 | 9.174 | 8.990 | 8.999 | 67,644 | -0.11(-1.21%) |
Jun 10, 2015 | 9.192 | 9.294 | 8.962 | 9.109 | 355,867 | -0.08(-0.90%) |
Jun 09, 2015 | 9.211 | 9.211 | 9.119 | 9.192 | 96,516 | -0.05(-0.50%) |
Jun 08, 2015 | 9.275 | 9.340 | 9.091 | 9.238 | 163,736 | -0.02(-0.20%) |
Jun 05, 2015 | 9.229 | 9.377 | 9.165 | 9.257 | 124,235 | +0.02(+0.20%) |
Jun 04, 2015 | 9.192 | 9.459 | 9.156 | 9.238 | 457,644 | -0.01(-0.10%) |
Jun 03, 2015 | 9.146 | 9.303 | 9.109 | 9.248 | 244,724 | +0.13(+1.41%) |
Jun 02, 2015 | 8.796 | 9.165 | 8.787 | 9.119 | 730,137 | +0.32(+3.66%) |
Jun 01, 2015 | 8.916 | 8.916 | 8.787 | 8.796 | 458,369 | -0.10(-1.14%) |
May 29, 2015 | 8.907 | 8.990 | 8.833 | 8.898 | 178,321 | -0.04(-0.41%) |
May 28, 2015 | 9.017 | 9.017 | 8.907 | 8.934 | 163,160 | -0.10(-1.12%) |
May 27, 2015 | 9.109 | 9.109 | 8.981 | 9.036 | 260,014 | -0.06(-0.71%) |
May 26, 2015 | 9.202 | 9.294 | 9.073 | 9.100 | 217,272 | -0.15(-1.59%) |
May 22, 2015 | 9.229 | 9.248 | 9.248 | 9.248 | 234,182 | -0.02(-0.20%) |
May 21, 2015 | 9.386 | 9.423 | 9.238 | 9.266 | 318,585 | -0.13(-1.37%) |
May 20, 2015 | 9.478 | 9.487 | 9.174 | 9.395 | 225,173 | -0.09(-0.97%) |
May 19, 2015 | 9.625 | 9.671 | 9.211 | 9.487 | 242,525 | -0.09(-0.96%) |
May 18, 2015 | 9.588 | 9.671 | 9.450 | 9.579 | 251,355 | -0.07(-0.76%) |
May 15, 2015 | 9.671 | 9.927 | 9.524 | 9.653 | 114,444 | +0.06(+0.67%) |
May 14, 2015 | 9.404 | 9.598 | 9.404 | 9.588 | 226,637 | +0.21(+2.26%) |
May 13, 2015 | 9.413 | 9.561 | 9.349 | 9.377 | 111,836 | +0.01(+0.10%) |
May 12, 2015 | 8.944 | 9.377 | 8.842 | 9.367 | 433,691 | +0.40(+4.41%) |
May 11, 2015 | 8.999 | 9.091 | 8.921 | 8.971 | 135,125 | -0.06(-0.61%) |
May 08, 2015 | 9.027 | 9.156 | 8.990 | 9.027 | 55,527 | +0.05(+0.51%) |
May 07, 2015 | 8.971 | 9.063 | 8.833 | 8.981 | 104,113 | -0.02(-0.20%) |
May 06, 2015 | 9.100 | 9.165 | 8.981 | 8.999 | 98,205 | -0.14(-1.51%) |
May 05, 2015 | 9.367 | 9.386 | 9.128 | 9.137 | 171,209 | -0.22(-2.36%) |
May 04, 2015 | 9.073 | 9.478 | 9.073 | 9.358 | 181,954 | +0.29(+3.15%) |
May 01, 2015 | 8.962 | 9.146 | 8.925 | 9.073 | 190,307 | +0.13(+1.44%) |
Apr 30, 2015 | 9.266 | 9.349 | 8.879 | 8.944 | 367,841 | -0.37(-3.96%) |
Apr 29, 2015 | 9.395 | 9.395 | 9.266 | 9.312 | 124,372 | -0.08(-0.88%) |
Apr 28, 2015 | 9.450 | 9.487 | 9.340 | 9.395 | 139,371 | -0.09(-0.97%) |
Apr 27, 2015 | 9.367 | 9.561 | 9.331 | 9.487 | 164,261 | +0.12(+1.28%) |
Apr 24, 2015 | 9.404 | 9.542 | 9.331 | 9.367 | 138,972 | -0.03(-0.29%) |
Apr 23, 2015 | 9.413 | 9.552 | 9.257 | 9.395 | 168,011 | -0.01(-0.10%) |
Apr 22, 2015 | 9.377 | 9.450 | 9.211 | 9.404 | 83,489 | +0.06(+0.59%) |
Apr 21, 2015 | 9.303 | 9.441 | 9.257 | 9.349 | 236,417 | +0.08(+0.89%) |
Apr 20, 2015 | 9.367 | 9.367 | 9.238 | 9.266 | 107,938 | -0.07(-0.79%) |
Apr 17, 2015 | 9.248 | 9.358 | 9.183 | 9.340 | 422,974 | +0.05(+0.50%) |
Apr 16, 2015 | 9.377 | 9.432 | 9.257 | 9.294 | 137,296 | -0.01(-0.10%) |
Apr 15, 2015 | 9.515 | 9.561 | 9.275 | 9.303 | 183,378 | -0.18(-1.85%) |
Apr 14, 2015 | 9.469 | 9.561 | 9.441 | 9.478 | 290,048 | -0.01(-0.10%) |
Apr 13, 2015 | 9.478 | 9.533 | 9.432 | 9.487 | 146,522 | -0.05(-0.48%) |
Apr 10, 2015 | 9.423 | 9.552 | 9.413 | 9.533 | 208,009 | +0.14(+1.47%) |
Apr 09, 2015 | 9.432 | 9.450 | 9.321 | 9.395 | 566,619 | -0.04(-0.39%) |
Apr 08, 2015 | 9.496 | 9.570 | 9.340 | 9.432 | 265,229 | -0.04(-0.39%) |
Apr 07, 2015 | 9.671 | 9.671 | 9.404 | 9.469 | 338,000 | -0.27(-2.74%) |
Apr 06, 2015 | 9.496 | 9.809 | 9.446 | 9.736 | 236,681 | +0.24(+2.52%) |
Apr 02, 2015 | 9.312 | 9.496 | 9.496 | 9.496 | 873,432 | +0.14(+1.48%) |
Apr 01, 2015 | 9.395 | 9.478 | 9.331 | 9.358 | 242,045 | -0.06(-0.59%) |
Mar 31, 2015 | 9.238 | 9.533 | 9.211 | 9.413 | 247,599 | +0.04(+0.39%) |
Mar 30, 2015 | 9.275 | 9.469 | 9.174 | 9.377 | 644,864 | +0.09(+0.99%) |
Mar 27, 2015 | 9.496 | 9.625 | 9.243 | 9.284 | 517,881 | -0.19(-2.04%) |
Mar 26, 2015 | 9.717 | 9.717 | 9.395 | 9.478 | 371,037 | -0.25(-2.56%) |
Mar 25, 2015 | 9.975 | 10.07 | 9.715 | 9.727 | 333,918 | -0.21(-2.13%) |
Mar 24, 2015 | 10.21 | 10.30 | 9.763 | 9.938 | 408,905 | -0.29(-2.79%) |
Mar 23, 2015 | 9.782 | 10.52 | 9.782 | 10.22 | 490,466 | +0.42(+4.32%) |
Mar 20, 2015 | 9.248 | 9.966 | 9.183 | 9.800 | 1,332,147 | +0.57(+6.19%) |
Mar 19, 2015 | 9.073 | 9.257 | 9.017 | 9.229 | 490,751 | +0.18(+2.04%) |
Mar 18, 2015 | 8.944 | 9.054 | 8.875 | 9.045 | 325,207 | +0.03(+0.31%) |
Mar 17, 2015 | 8.879 | 9.063 | 8.870 | 9.017 | 553,036 | +0.06(+0.72%) |
Mar 16, 2015 | 8.934 | 9.027 | 8.825 | 8.953 | 492,558 | -0.01(-0.10%) |
Mar 13, 2015 | 9.045 | 9.054 | 8.870 | 8.962 | 225,152 | -0.06(-0.71%) |
Mar 12, 2015 | 9.174 | 9.192 | 8.898 | 9.027 | 566,778 | -0.07(-0.81%) |
Mar 11, 2015 | 8.603 | 9.192 | 8.483 | 9.100 | 479,086 | +0.53(+6.24%) |
Mar 10, 2015 | 8.713 | 8.741 | 8.400 | 8.566 | 246,994 | -0.26(-2.92%) |
Mar 09, 2015 | 8.603 | 9.183 | 8.566 | 8.824 | 551,889 | +0.22(+2.57%) |
Mar 06, 2015 | 8.630 | 8.750 | 8.492 | 8.603 | 243,641 | -0.01(-0.11%) |
Mar 05, 2015 | 8.078 | 8.640 | 8.078 | 8.612 | 578,906 | +0.53(+6.49%) |
Mar 04, 2015 | 8.023 | 8.105 | 7.886 | 8.087 | 395,127 | +0.05(+0.57%) |
Mar 03, 2015 | 8.133 | 8.170 | 8.013 | 8.041 | 150,556 | -0.12(-1.47%) |