Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.949 | 9.171 | 8.823 | 8.897 | 372,736 | -0.10(-1.15%) |
Aug 28, 2015 | 8.645 | 9.120 | 8.595 | 9.001 | 314,079 | +0.34(+3.93%) |
Aug 27, 2015 | 8.394 | 8.831 | 8.357 | 8.660 | 546,543 | +0.35(+4.19%) |
Aug 26, 2015 | 8.297 | 8.342 | 8.137 | 8.312 | 506,095 | +0.12(+1.45%) |
Aug 25, 2015 | 8.245 | 8.305 | 7.786 | 8.194 | 851,643 | +0.27(+3.36%) |
Aug 24, 2015 | 7.779 | 8.379 | 7.593 | 7.927 | 503,355 | -0.59(-6.96%) |
Aug 21, 2015 | 8.594 | 8.690 | 8.431 | 8.520 | 472,665 | -0.18(-2.04%) |
Aug 20, 2015 | 8.860 | 8.979 | 8.668 | 8.697 | 383,687 | -0.24(-2.73%) |
Aug 19, 2015 | 9.327 | 9.364 | 8.890 | 8.942 | 516,879 | -0.27(-2.94%) |
Aug 18, 2015 | 9.169 | 9.212 | 9.097 | 9.212 | 373,756 | +0.07(+0.79%) |
Aug 17, 2015 | 9.219 | 9.248 | 9.039 | 9.140 | 385,042 | -0.08(-0.86%) |
Aug 14, 2015 | 9.256 | 9.357 | 9.162 | 9.219 | 361,675 | -0.03(-0.31%) |
Aug 13, 2015 | 9.313 | 9.350 | 9.154 | 9.248 | 215,930 | -0.07(-0.70%) |
Aug 12, 2015 | 8.916 | 9.313 | 8.854 | 9.313 | 410,796 | +0.40(+4.46%) |
Aug 11, 2015 | 8.851 | 8.930 | 8.728 | 8.916 | 276,011 | -0.01(-0.16%) |
Aug 10, 2015 | 8.909 | 9.136 | 8.699 | 8.930 | 680,226 | +0.26(+3.00%) |
Aug 07, 2015 | 8.460 | 8.713 | 8.417 | 8.670 | 446,892 | +0.17(+2.04%) |
Aug 06, 2015 | 8.540 | 8.663 | 8.301 | 8.496 | 596,999 | -0.19(-2.16%) |
Aug 05, 2015 | 9.111 | 9.212 | 8.619 | 8.684 | 433,715 | -0.40(-4.46%) |
Aug 04, 2015 | 9.147 | 9.212 | 8.966 | 9.089 | 260,803 | -0.08(-0.87%) |
Aug 03, 2015 | 9.400 | 9.400 | 9.151 | 9.169 | 229,552 | -0.26(-2.76%) |
Jul 31, 2015 | 9.422 | 9.487 | 9.386 | 9.429 | 360,051 | +0.01(+0.08%) |
Jul 30, 2015 | 9.632 | 9.689 | 9.393 | 9.422 | 483,092 | -0.20(-2.03%) |
Jul 29, 2015 | 9.379 | 9.740 | 9.357 | 9.617 | 435,048 | +0.20(+2.07%) |
Jul 28, 2015 | 9.075 | 9.509 | 9.057 | 9.422 | 444,108 | +0.33(+3.66%) |
Jul 27, 2015 | 8.952 | 9.133 | 8.909 | 9.089 | 337,764 | +0.07(+0.80%) |
Jul 24, 2015 | 8.894 | 9.046 | 8.851 | 9.017 | 385,734 | +0.14(+1.55%) |
Jul 23, 2015 | 8.966 | 9.104 | 8.858 | 8.880 | 540,926 | -0.13(-1.44%) |
Jul 22, 2015 | 9.263 | 9.277 | 8.974 | 9.010 | 501,382 | -0.25(-2.73%) |
Jul 21, 2015 | 9.473 | 9.530 | 9.234 | 9.263 | 336,226 | -0.19(-1.99%) |
Jul 20, 2015 | 9.689 | 9.726 | 9.422 | 9.451 | 287,895 | -0.24(-2.46%) |
Jul 17, 2015 | 9.870 | 9.921 | 9.675 | 9.689 | 254,207 | -0.17(-1.69%) |
Jul 16, 2015 | 10.09 | 10.12 | 9.849 | 9.856 | 261,508 | -0.21(-2.08%) |
Jul 15, 2015 | 10.20 | 10.25 | 10.05 | 10.07 | 247,501 | -0.15(-1.49%) |
Jul 14, 2015 | 10.19 | 10.37 | 10.17 | 10.22 | 192,936 | +0.02(+0.21%) |
Jul 13, 2015 | 10.16 | 10.26 | 10.13 | 10.20 | 298,445 | +0.08(+0.79%) |
Jul 10, 2015 | 10.10 | 10.15 | 10.02 | 10.12 | 156,965 | +0.12(+1.23%) |
Jul 09, 2015 | 10.04 | 10.09 | 9.921 | 9.993 | 307,379 | +0.09(+0.88%) |
Jul 08, 2015 | 9.979 | 10.05 | 9.877 | 9.906 | 203,825 | -0.16(-1.58%) |
Jul 07, 2015 | 9.841 | 10.10 | 9.675 | 10.07 | 289,224 | +0.17(+1.75%) |
Jul 06, 2015 | 9.928 | 10.01 | 9.863 | 9.892 | 255,062 | -0.14(-1.44%) |
Jul 02, 2015 | 9.885 | 10.04 | 10.04 | 10.04 | 382,661 | +0.13(+1.31%) |
Jul 01, 2015 | 10.02 | 10.02 | 9.856 | 9.906 | 365,537 | -0.07(-0.72%) |
Jun 30, 2015 | 10.12 | 10.12 | 9.856 | 9.979 | 350,263 | -0.08(-0.79%) |
Jun 29, 2015 | 10.15 | 10.16 | 9.993 | 10.06 | 214,333 | -0.16(-1.56%) |
Jun 26, 2015 | 10.43 | 10.46 | 10.17 | 10.22 | 189,136 | -0.26(-2.48%) |
Jun 25, 2015 | 10.64 | 10.64 | 10.43 | 10.48 | 289,986 | -0.12(-1.09%) |
Jun 24, 2015 | 10.66 | 10.68 | 10.54 | 10.59 | 253,310 | -0.03(-0.27%) |
Jun 23, 2015 | 10.74 | 10.80 | 10.59 | 10.62 | 225,484 | -0.09(-0.88%) |
Jun 22, 2015 | 10.86 | 10.86 | 10.72 | 10.72 | 217,655 | -0.07(-0.67%) |
Jun 19, 2015 | 10.79 | 10.80 | 10.70 | 10.79 | 165,448 | -0.01(-0.07%) |
Jun 18, 2015 | 10.82 | 10.86 | 10.77 | 10.80 | 180,872 | +0.01(+0.07%) |
Jun 17, 2015 | 10.77 | 10.83 | 10.69 | 10.79 | 183,797 | +0.06(+0.54%) |
Jun 16, 2015 | 10.76 | 10.79 | 10.71 | 10.73 | 202,664 | -0.03(-0.27%) |
Jun 15, 2015 | 10.75 | 10.83 | 10.69 | 10.76 | 334,716 | -0.03(-0.27%) |
Jun 12, 2015 | 10.81 | 10.82 | 10.69 | 10.79 | 122,053 | -0.04(-0.40%) |
Jun 11, 2015 | 10.90 | 10.90 | 10.80 | 10.83 | 141,345 | -0.07(-0.66%) |
Jun 10, 2015 | 10.90 | 10.96 | 10.87 | 10.90 | 386,764 | +0.03(+0.27%) |
Jun 09, 2015 | 10.91 | 10.93 | 10.85 | 10.88 | 108,282 | -0.01(-0.13%) |
Jun 08, 2015 | 10.94 | 10.94 | 10.81 | 10.89 | 157,564 | -0.01(-0.07%) |
Jun 05, 2015 | 10.92 | 10.97 | 10.85 | 10.90 | 179,220 | -0.03(-0.26%) |
Jun 04, 2015 | 11.04 | 11.10 | 10.92 | 10.93 | 178,981 | -0.19(-1.69%) |
Jun 03, 2015 | 11.31 | 11.31 | 11.11 | 11.11 | 149,296 | -0.17(-1.54%) |
Jun 02, 2015 | 11.29 | 11.31 | 11.25 | 11.29 | 125,046 | +0.02(+0.19%) |
Jun 01, 2015 | 11.33 | 11.35 | 11.25 | 11.27 | 115,047 | -0.04(-0.32%) |
May 29, 2015 | 11.57 | 11.57 | 11.27 | 11.30 | 266,264 | -0.09(-0.83%) |
May 28, 2015 | 11.46 | 11.46 | 11.32 | 11.40 | 305,234 | -0.09(-0.82%) |
May 27, 2015 | 11.35 | 11.49 | 11.26 | 11.49 | 272,790 | +0.14(+1.21%) |
May 26, 2015 | 11.37 | 11.38 | 11.19 | 11.35 | 238,960 | -0.04(-0.38%) |
May 22, 2015 | 11.38 | 11.40 | 11.40 | 11.40 | 128,060 | +0.00(+0.00%) |
May 21, 2015 | 11.49 | 11.53 | 11.37 | 11.40 | 214,645 | -0.04(-0.32%) |
May 20, 2015 | 11.55 | 11.71 | 11.42 | 11.43 | 193,882 | -0.05(-0.47%) |
May 19, 2015 | 11.51 | 11.51 | 11.40 | 11.49 | 179,309 | -0.03(-0.24%) |
May 18, 2015 | 11.45 | 11.56 | 11.42 | 11.51 | 117,873 | +0.01(+0.12%) |
May 15, 2015 | 11.51 | 11.53 | 11.44 | 11.50 | 196,264 | -0.01(-0.12%) |
May 14, 2015 | 11.49 | 11.57 | 11.44 | 11.51 | 209,439 | +0.04(+0.37%) |
May 13, 2015 | 11.42 | 11.52 | 11.36 | 11.47 | 135,206 | +0.21(+1.83%) |
May 12, 2015 | 11.20 | 11.27 | 11.14 | 11.27 | 168,400 | +0.11(+0.95%) |
May 11, 2015 | 11.32 | 11.33 | 11.15 | 11.16 | 177,832 | -0.13(-1.19%) |
May 08, 2015 | 11.32 | 11.41 | 11.28 | 11.29 | 125,993 | +0.01(+0.13%) |
May 07, 2015 | 11.41 | 11.41 | 11.25 | 11.28 | 128,880 | -0.07(-0.62%) |
May 06, 2015 | 11.63 | 11.63 | 11.30 | 11.35 | 277,519 | -0.22(-1.90%) |
May 05, 2015 | 11.59 | 11.66 | 11.54 | 11.57 | 92,194 | +0.02(+0.18%) |
May 04, 2015 | 11.61 | 11.62 | 11.52 | 11.55 | 178,754 | -0.01(-0.12%) |
May 01, 2015 | 11.49 | 11.59 | 11.47 | 11.56 | 142,391 | +0.07(+0.62%) |
Apr 30, 2015 | 11.49 | 11.59 | 11.47 | 11.49 | 136,006 | -0.01(-0.06%) |
Apr 29, 2015 | 11.39 | 11.51 | 11.35 | 11.50 | 128,460 | +0.11(+1.00%) |
Apr 28, 2015 | 11.47 | 11.49 | 11.37 | 11.39 | 151,479 | -0.02(-0.19%) |
Apr 27, 2015 | 11.55 | 11.55 | 11.39 | 11.41 | 230,669 | -0.08(-0.68%) |
Apr 24, 2015 | 11.54 | 11.57 | 11.42 | 11.49 | 177,535 | -0.01(-0.12%) |
Apr 23, 2015 | 11.44 | 11.52 | 11.44 | 11.50 | 158,388 | +0.11(+1.00%) |
Apr 22, 2015 | 11.43 | 11.45 | 11.37 | 11.39 | 247,805 | +0.01(+0.06%) |
Apr 21, 2015 | 11.38 | 11.41 | 11.33 | 11.38 | 147,784 | -0.01(-0.06%) |
Apr 20, 2015 | 11.39 | 11.47 | 11.35 | 11.39 | 181,542 | +0.05(+0.44%) |
Apr 17, 2015 | 11.39 | 11.45 | 11.29 | 11.34 | 141,167 | -0.15(-1.30%) |
Apr 16, 2015 | 11.45 | 11.49 | 11.42 | 11.49 | 145,853 | +0.06(+0.50%) |
Apr 15, 2015 | 11.34 | 11.48 | 11.31 | 11.43 | 166,526 | +0.16(+1.38%) |
Apr 14, 2015 | 11.14 | 11.33 | 11.14 | 11.27 | 158,950 | +0.16(+1.40%) |
Apr 13, 2015 | 11.29 | 11.34 | 11.10 | 11.12 | 199,620 | -0.12(-1.07%) |
Apr 10, 2015 | 11.32 | 11.34 | 11.22 | 11.24 | 193,697 | -0.04(-0.38%) |
Apr 09, 2015 | 11.27 | 11.29 | 11.20 | 11.28 | 188,749 | +0.08(+0.70%) |
Apr 08, 2015 | 11.34 | 11.37 | 11.20 | 11.20 | 116,903 | -0.09(-0.82%) |
Apr 07, 2015 | 11.26 | 11.35 | 11.23 | 11.29 | 130,399 | +0.04(+0.38%) |
Apr 06, 2015 | 11.27 | 11.29 | 11.18 | 11.25 | 194,742 | +0.04(+0.38%) |
Apr 02, 2015 | 11.29 | 11.21 | 11.21 | 11.21 | 169,562 | -0.06(-0.50%) |
Apr 01, 2015 | 11.26 | 11.34 | 11.21 | 11.27 | 150,593 | +0.04(+0.38%) |
Mar 31, 2015 | 11.27 | 11.37 | 11.19 | 11.22 | 154,009 | -0.06(-0.50%) |
Mar 30, 2015 | 11.27 | 11.32 | 11.25 | 11.28 | 120,399 | +0.09(+0.76%) |
Mar 27, 2015 | 11.16 | 11.25 | 11.12 | 11.20 | 163,425 | +0.04(+0.32%) |
Mar 26, 2015 | 11.47 | 11.47 | 11.13 | 11.16 | 152,293 | +0.00(+0.00%) |
Mar 25, 2015 | 11.23 | 11.24 | 11.12 | 11.16 | 149,989 | -0.02(-0.19%) |
Mar 24, 2015 | 11.29 | 11.29 | 11.17 | 11.18 | 187,834 | -0.07(-0.63%) |
Mar 23, 2015 | 11.17 | 11.32 | 11.16 | 11.25 | 242,813 | +0.08(+0.70%) |
Mar 20, 2015 | 11.17 | 11.21 | 11.13 | 11.17 | 256,331 | +0.09(+0.83%) |
Mar 19, 2015 | 11.04 | 11.14 | 10.97 | 11.08 | 217,821 | -0.03(-0.26%) |
Mar 18, 2015 | 10.83 | 11.20 | 10.76 | 11.11 | 194,890 | +0.26(+2.35%) |
Mar 17, 2015 | 10.97 | 11.00 | 10.82 | 10.85 | 288,658 | -0.18(-1.61%) |
Mar 16, 2015 | 11.14 | 11.14 | 10.92 | 11.03 | 204,570 | -0.11(-0.96%) |
Mar 13, 2015 | 11.25 | 11.26 | 11.05 | 11.14 | 187,901 | -0.11(-0.95%) |
Mar 12, 2015 | 11.30 | 11.33 | 11.21 | 11.25 | 134,067 | +0.02(+0.19%) |
Mar 11, 2015 | 11.47 | 11.47 | 11.22 | 11.22 | 221,163 | -0.20(-1.74%) |
Mar 10, 2015 | 11.38 | 11.47 | 11.34 | 11.42 | 213,402 | -0.08(-0.68%) |
Mar 09, 2015 | 11.67 | 11.77 | 11.47 | 11.50 | 197,788 | -0.18(-1.58%) |
Mar 06, 2015 | 11.77 | 11.78 | 11.60 | 11.69 | 223,663 | -0.12(-1.02%) |
Mar 05, 2015 | 11.73 | 11.83 | 11.72 | 11.81 | 226,181 | +0.09(+0.73%) |
Mar 04, 2015 | 11.61 | 11.72 | 11.53 | 11.72 | 198,039 | +0.12(+1.04%) |
Mar 03, 2015 | 11.57 | 11.63 | 11.51 | 11.60 | 213,721 | +0.05(+0.43%) |
Mar 02, 2015 | 11.69 | 11.69 | 11.50 | 11.55 | 166,743 | -0.10(-0.85%) |
Feb 27, 2015 | 11.66 | 11.69 | 11.55 | 11.65 | 323,559 | +0.09(+0.74%) |
Feb 26, 2015 | 11.73 | 11.73 | 11.52 | 11.56 | 317,566 | -0.14(-1.21%) |
Feb 25, 2015 | 11.71 | 11.81 | 11.66 | 11.71 | 293,170 | +0.06(+0.55%) |
Feb 24, 2015 | 11.76 | 11.76 | 11.61 | 11.64 | 477,328 | -0.01(-0.12%) |
Feb 23, 2015 | 11.83 | 11.88 | 11.66 | 11.66 | 311,994 | -0.18(-1.50%) |
Feb 20, 2015 | 11.84 | 11.95 | 11.78 | 11.83 | 271,709 | +0.04(+0.30%) |
Feb 19, 2015 | 11.61 | 11.80 | 11.55 | 11.80 | 308,101 | +0.10(+0.85%) |
Feb 18, 2015 | 11.70 | 11.76 | 11.62 | 11.70 | 182,760 | -0.01(-0.09%) |
Feb 17, 2015 | 11.69 | 11.72 | 11.62 | 11.71 | 190,930 | +0.04(+0.36%) |
Feb 13, 2015 | 11.57 | 11.67 | 11.67 | 11.67 | 212,604 | +0.13(+1.15%) |
Feb 12, 2015 | 11.56 | 11.60 | 11.47 | 11.54 | 272,884 | +0.05(+0.42%) |
Feb 11, 2015 | 11.58 | 11.63 | 11.46 | 11.49 | 191,878 | -0.13(-1.08%) |
Feb 10, 2015 | 11.72 | 11.76 | 11.50 | 11.61 | 255,462 | -0.11(-0.95%) |
Feb 09, 2015 | 11.76 | 11.81 | 11.63 | 11.72 | 186,341 | -0.03(-0.30%) |
Feb 06, 2015 | 11.80 | 11.81 | 11.66 | 11.76 | 413,385 | +0.06(+0.48%) |
Feb 05, 2015 | 11.59 | 11.73 | 11.58 | 11.70 | 274,231 | +0.15(+1.27%) |
Feb 04, 2015 | 11.56 | 11.58 | 11.44 | 11.56 | 198,237 | -0.06(-0.54%) |
Feb 03, 2015 | 11.50 | 11.66 | 11.50 | 11.62 | 303,578 | +0.17(+1.52%) |
Feb 02, 2015 | 11.48 | 11.48 | 11.31 | 11.45 | 256,272 | +0.14(+1.23%) |
Jan 30, 2015 | 11.15 | 11.38 | 11.07 | 11.31 | 220,534 | +0.10(+0.87%) |
Jan 29, 2015 | 11.19 | 11.22 | 10.97 | 11.21 | 178,424 | +0.08(+0.75%) |
Jan 28, 2015 | 11.37 | 11.37 | 11.08 | 11.12 | 301,137 | -0.19(-1.66%) |
Jan 27, 2015 | 11.32 | 11.38 | 11.22 | 11.31 | 217,155 | -0.03(-0.31%) |
Jan 26, 2015 | 11.37 | 11.45 | 11.31 | 11.35 | 383,552 | +0.03(+0.25%) |
Jan 23, 2015 | 11.28 | 11.43 | 11.22 | 11.32 | 207,209 | +0.03(+0.25%) |
Jan 22, 2015 | 11.45 | 11.47 | 11.22 | 11.29 | 300,053 | -0.01(-0.06%) |
Jan 21, 2015 | 11.10 | 11.32 | 11.10 | 11.30 | 273,596 | +0.22(+2.01%) |
Jan 20, 2015 | 11.05 | 11.22 | 10.96 | 11.08 | 295,912 | -0.03(-0.25%) |
Jan 16, 2015 | 10.85 | 11.10 | 10.82 | 11.10 | 176,140 | +0.37(+3.44%) |
Jan 15, 2015 | 10.87 | 10.87 | 10.68 | 10.73 | 348,964 | +0.00(+0.00%) |
Jan 14, 2015 | 10.54 | 10.73 | 10.36 | 10.73 | 409,877 | +0.08(+0.72%) |
Jan 13, 2015 | 10.82 | 10.92 | 10.53 | 10.66 | 414,531 | -0.14(-1.29%) |
Jan 12, 2015 | 11.04 | 11.07 | 10.69 | 10.80 | 422,098 | -0.33(-2.94%) |
Jan 09, 2015 | 11.13 | 11.22 | 11.00 | 11.12 | 254,195 | +0.00(+0.00%) |
Jan 08, 2015 | 11.00 | 11.23 | 11.00 | 11.12 | 363,246 | +0.21(+1.91%) |
Jan 07, 2015 | 11.05 | 11.08 | 10.84 | 10.92 | 377,936 | +0.03(+0.32%) |
Jan 06, 2015 | 10.94 | 11.09 | 10.64 | 10.88 | 601,456 | -0.09(-0.82%) |
Jan 05, 2015 | 11.29 | 11.30 | 10.97 | 10.97 | 506,257 | -0.40(-3.49%) |
Jan 02, 2015 | 11.26 | 11.39 | 11.23 | 11.37 | 399,255 | +0.25(+2.26%) |
Dec 31, 2014 | 11.16 | 11.12 | 11.12 | 11.12 | 997,418 | -0.07(-0.62%) |
Dec 30, 2014 | 11.19 | 11.24 | 11.09 | 11.19 | 950,725 | -0.03(-0.25%) |
Dec 29, 2014 | 11.15 | 11.24 | 11.03 | 11.22 | 1,117,561 | +0.07(+0.62%) |
Dec 26, 2014 | 11.19 | 11.27 | 11.09 | 11.15 | 548,442 | -0.05(-0.44%) |
Dec 24, 2014 | 11.10 | 11.19 | 11.19 | 11.19 | 496,842 | +0.06(+0.50%) |
Dec 23, 2014 | 11.03 | 11.20 | 11.02 | 11.14 | 907,324 | +0.12(+1.07%) |
Dec 22, 2014 | 11.16 | 11.16 | 10.89 | 11.02 | 1,347,952 | -0.19(-1.68%) |
Dec 19, 2014 | 11.26 | 11.37 | 11.01 | 11.21 | 1,165,011 | +0.05(+0.44%) |
Dec 18, 2014 | 11.24 | 11.46 | 10.94 | 11.16 | 1,409,138 | +0.17(+1.52%) |
Dec 17, 2014 | 10.46 | 11.03 | 10.41 | 10.99 | 1,298,446 | +0.58(+5.55%) |
Dec 16, 2014 | 10.32 | 10.73 | 10.04 | 10.41 | 1,781,814 | -0.03(-0.33%) |
Dec 15, 2014 | 10.87 | 10.96 | 10.39 | 10.45 | 780,588 | -0.38(-3.47%) |
Dec 12, 2014 | 10.66 | 10.94 | 10.60 | 10.83 | 858,556 | -0.01(-0.06%) |
Dec 11, 2014 | 10.83 | 11.10 | 10.76 | 10.83 | 1,040,860 | -0.01(-0.06%) |
Dec 10, 2014 | 11.09 | 11.15 | 10.83 | 10.84 | 853,899 | -0.39(-3.47%) |
Dec 09, 2014 | 10.93 | 11.32 | 10.90 | 11.23 | 597,891 | +0.15(+1.38%) |
Dec 08, 2014 | 11.56 | 11.56 | 10.90 | 11.08 | 833,068 | -0.58(-4.96%) |
Dec 05, 2014 | 11.84 | 11.88 | 11.64 | 11.65 | 481,336 | -0.14(-1.18%) |
Dec 04, 2014 | 11.78 | 11.94 | 11.74 | 11.79 | 473,331 | -0.06(-0.53%) |
Dec 03, 2014 | 11.84 | 11.97 | 11.78 | 11.86 | 532,524 | +0.08(+0.71%) |
Dec 02, 2014 | 11.81 | 11.95 | 11.58 | 11.77 | 580,806 | -0.13(-1.11%) |
Dec 01, 2014 | 12.15 | 12.22 | 11.85 | 11.90 | 506,445 | -0.40(-3.23%) |
Nov 28, 2014 | 12.56 | 12.58 | 12.20 | 12.30 | 282,043 | -0.36(-2.86%) |
Nov 26, 2014 | 12.50 | 12.66 | 12.66 | 12.66 | 162,934 | +0.18(+1.45%) |
Nov 25, 2014 | 12.43 | 12.53 | 12.34 | 12.48 | 475,602 | +0.10(+0.84%) |
Nov 24, 2014 | 12.46 | 12.46 | 12.27 | 12.38 | 462,630 | +0.01(+0.06%) |
Nov 21, 2014 | 12.59 | 12.64 | 12.34 | 12.37 | 315,349 | -0.13(-1.00%) |
Nov 20, 2014 | 12.34 | 12.57 | 12.34 | 12.50 | 431,747 | +0.03(+0.28%) |
Nov 19, 2014 | 12.27 | 12.51 | 12.25 | 12.46 | 355,365 | +0.18(+1.50%) |
Nov 18, 2014 | 12.39 | 12.46 | 12.25 | 12.28 | 344,381 | -0.13(-1.05%) |
Nov 17, 2014 | 12.32 | 12.57 | 12.26 | 12.41 | 325,998 | +0.09(+0.72%) |
Nov 14, 2014 | 12.15 | 12.32 | 12.13 | 12.32 | 154,682 | +0.20(+1.64%) |
Nov 13, 2014 | 12.10 | 12.23 | 12.06 | 12.12 | 259,430 | +0.01(+0.11%) |
Nov 12, 2014 | 12.39 | 12.53 | 12.06 | 12.11 | 350,411 | -0.32(-2.59%) |
Nov 11, 2014 | 12.33 | 12.46 | 12.24 | 12.43 | 230,150 | +0.08(+0.67%) |
Nov 10, 2014 | 12.25 | 12.39 | 12.22 | 12.35 | 268,621 | +0.08(+0.67%) |
Nov 07, 2014 | 12.03 | 12.30 | 12.03 | 12.26 | 159,911 | +0.25(+2.05%) |
Nov 06, 2014 | 11.87 | 12.04 | 11.82 | 12.02 | 349,009 | +0.05(+0.46%) |
Nov 05, 2014 | 11.78 | 11.98 | 11.72 | 11.96 | 315,464 | +0.19(+1.63%) |
Nov 04, 2014 | 11.87 | 11.90 | 11.56 | 11.77 | 346,801 | -0.19(-1.60%) |
Nov 03, 2014 | 12.07 | 12.09 | 11.96 | 11.96 | 230,664 | -0.11(-0.91%) |
Oct 31, 2014 | 12.15 | 12.21 | 12.02 | 12.07 | 232,669 | -0.03(-0.23%) |
Oct 30, 2014 | 12.12 | 12.22 | 12.02 | 12.10 | 229,928 | -0.09(-0.73%) |
Oct 29, 2014 | 12.19 | 12.28 | 12.07 | 12.19 | 196,210 | +0.00(+0.00%) |
Oct 28, 2014 | 12.21 | 12.32 | 12.10 | 12.19 | 299,490 | -0.01(-0.11%) |
Oct 27, 2014 | 12.28 | 12.35 | 12.14 | 12.20 | 210,696 | -0.14(-1.16%) |
Oct 24, 2014 | 12.27 | 12.46 | 12.24 | 12.35 | 362,325 | +0.12(+0.95%) |
Oct 23, 2014 | 12.32 | 12.44 | 12.20 | 12.23 | 226,567 | +0.03(+0.28%) |
Oct 22, 2014 | 12.25 | 12.39 | 12.13 | 12.20 | 233,841 | -0.03(-0.28%) |
Oct 21, 2014 | 12.13 | 12.42 | 12.13 | 12.23 | 261,009 | +0.11(+0.90%) |
Oct 20, 2014 | 12.07 | 12.22 | 11.96 | 12.12 | 209,611 | +0.02(+0.20%) |
Oct 17, 2014 | 12.20 | 12.32 | 11.86 | 12.10 | 213,725 | +0.09(+0.77%) |
Oct 16, 2014 | 11.18 | 11.74 | 11.11 | 12.00 | 242,453 | +0.66(+5.79%) |
Oct 15, 2014 | 11.17 | 11.57 | 10.91 | 11.35 | 534,544 | +0.01(+0.06%) |
Oct 14, 2014 | 11.24 | 11.44 | 10.68 | 11.34 | 554,642 | +0.10(+0.91%) |
Oct 13, 2014 | 11.47 | 11.70 | 11.23 | 11.24 | 301,041 | -0.30(-2.62%) |
Oct 10, 2014 | 11.89 | 11.89 | 11.45 | 11.54 | 621,838 | -0.38(-3.21%) |
Oct 09, 2014 | 12.15 | 12.23 | 11.90 | 11.92 | 242,583 | -0.31(-2.57%) |
Oct 08, 2014 | 12.12 | 12.25 | 11.95 | 12.24 | 263,555 | +0.12(+0.96%) |
Oct 07, 2014 | 12.21 | 12.30 | 12.08 | 12.12 | 161,616 | -0.14(-1.12%) |
Oct 06, 2014 | 12.53 | 12.53 | 12.25 | 12.26 | 206,840 | -0.19(-1.54%) |
Oct 03, 2014 | 12.45 | 12.48 | 12.35 | 12.45 | 146,034 | +0.07(+0.55%) |
Oct 02, 2014 | 12.28 | 12.39 | 12.11 | 12.38 | 221,121 | +0.10(+0.78%) |
Oct 01, 2014 | 12.49 | 12.56 | 12.27 | 12.28 | 191,730 | -0.17(-1.37%) |
Sep 30, 2014 | 12.33 | 12.46 | 12.27 | 12.46 | 232,193 | +0.14(+1.17%) |
Sep 29, 2014 | 12.13 | 12.31 | 12.07 | 12.31 | 250,465 | +0.12(+0.95%) |
Sep 26, 2014 | 11.91 | 12.20 | 11.87 | 12.20 | 351,617 | +0.35(+2.95%) |
Sep 25, 2014 | 11.94 | 12.04 | 11.78 | 11.85 | 471,759 | -0.07(-0.57%) |
Sep 24, 2014 | 12.01 | 12.12 | 11.83 | 11.91 | 407,181 | -0.08(-0.63%) |
Sep 23, 2014 | 12.06 | 12.23 | 11.95 | 11.99 | 467,047 | -0.17(-1.41%) |
Sep 22, 2014 | 12.40 | 12.40 | 12.03 | 12.16 | 625,918 | -0.24(-1.93%) |
Sep 19, 2014 | 12.41 | 12.46 | 12.29 | 12.40 | 335,569 | +0.06(+0.50%) |
Sep 18, 2014 | 12.37 | 12.45 | 12.29 | 12.34 | 368,592 | -0.03(-0.22%) |
Sep 17, 2014 | 12.33 | 12.48 | 12.30 | 12.37 | 379,721 | +0.05(+0.45%) |
Sep 16, 2014 | 12.23 | 12.48 | 12.22 | 12.31 | 353,897 | +0.01(+0.11%) |
Sep 15, 2014 | 12.46 | 12.48 | 12.29 | 12.30 | 211,876 | -0.21(-1.64%) |
Sep 12, 2014 | 12.71 | 12.72 | 12.41 | 12.50 | 275,930 | -0.22(-1.72%) |
Sep 11, 2014 | 12.70 | 12.76 | 12.63 | 12.72 | 372,021 | +0.02(+0.16%) |
Sep 10, 2014 | 12.85 | 12.85 | 12.70 | 12.70 | 332,457 | -0.14(-1.12%) |
Sep 09, 2014 | 12.82 | 12.91 | 12.74 | 12.85 | 215,787 | -0.02(-0.16%) |
Sep 08, 2014 | 12.98 | 12.98 | 12.78 | 12.87 | 178,646 | -0.06(-0.48%) |
Sep 05, 2014 | 12.99 | 13.04 | 12.85 | 12.93 | 175,557 | -0.03(-0.26%) |
Sep 04, 2014 | 13.11 | 13.13 | 12.93 | 12.96 | 194,834 | -0.11(-0.84%) |
Sep 03, 2014 | 13.17 | 13.17 | 13.07 | 13.07 | 209,447 | -0.05(-0.37%) |