Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.764 | 9.061 | 8.641 | 8.913 | 2,833,074 | +0.11(+1.19%) |
Aug 28, 2015 | 8.720 | 8.991 | 8.694 | 8.808 | 2,378,925 | +0.06(+0.70%) |
Aug 27, 2015 | 8.878 | 8.904 | 8.414 | 8.746 | 5,698,731 | -0.10(-1.09%) |
Aug 26, 2015 | 8.991 | 9.035 | 8.668 | 8.843 | 2,323,134 | -0.02(-0.20%) |
Aug 25, 2015 | 8.948 | 8.991 | 8.834 | 8.860 | 2,542,244 | +0.06(+0.70%) |
Aug 24, 2015 | 7.739 | 9.035 | 7.739 | 8.799 | 2,256,753 | -0.28(-3.09%) |
Aug 21, 2015 | 9.237 | 9.342 | 9.044 | 9.079 | 2,498,424 | -0.32(-3.36%) |
Aug 20, 2015 | 9.631 | 9.639 | 9.385 | 9.394 | 1,860,000 | -0.27(-2.81%) |
Aug 19, 2015 | 9.762 | 9.806 | 9.604 | 9.666 | 1,822,422 | -0.12(-1.25%) |
Aug 18, 2015 | 9.972 | 10.05 | 9.666 | 9.788 | 2,759,242 | -0.18(-1.84%) |
Aug 17, 2015 | 10.02 | 10.05 | 9.902 | 9.972 | 1,329,813 | -0.04(-0.44%) |
Aug 14, 2015 | 9.858 | 10.23 | 9.841 | 10.02 | 2,212,890 | +0.18(+1.87%) |
Aug 13, 2015 | 10.18 | 10.27 | 9.832 | 9.832 | 2,486,782 | -0.34(-3.36%) |
Aug 12, 2015 | 10.44 | 10.57 | 10.16 | 10.17 | 3,786,717 | -0.32(-3.09%) |
Aug 11, 2015 | 10.31 | 10.61 | 10.29 | 10.50 | 2,109,830 | +0.13(+1.27%) |
Aug 10, 2015 | 10.16 | 10.40 | 10.12 | 10.37 | 1,792,454 | +0.25(+2.51%) |
Aug 07, 2015 | 10.12 | 10.26 | 10.08 | 10.11 | 1,598,712 | -0.03(-0.26%) |
Aug 06, 2015 | 10.22 | 10.22 | 9.954 | 10.14 | 1,434,514 | -0.08(-0.77%) |
Aug 05, 2015 | 10.14 | 10.35 | 10.09 | 10.22 | 1,493,789 | +0.11(+1.13%) |
Aug 04, 2015 | 10.04 | 10.23 | 10.02 | 10.10 | 1,791,945 | +0.07(+0.70%) |
Aug 03, 2015 | 10.33 | 10.36 | 9.981 | 10.03 | 2,526,390 | -0.31(-2.96%) |
Jul 31, 2015 | 10.39 | 10.57 | 10.29 | 10.34 | 1,539,498 | +0.02(+0.17%) |
Jul 30, 2015 | 10.44 | 10.57 | 10.26 | 10.32 | 2,047,001 | -0.16(-1.50%) |
Jul 29, 2015 | 10.37 | 10.61 | 10.35 | 10.48 | 1,597,376 | +0.11(+1.01%) |
Jul 28, 2015 | 10.32 | 10.42 | 10.08 | 10.37 | 1,317,942 | +0.10(+0.94%) |
Jul 27, 2015 | 10.59 | 10.59 | 10.20 | 10.28 | 1,768,422 | -0.35(-3.29%) |
Jul 24, 2015 | 10.72 | 10.78 | 10.50 | 10.63 | 1,401,943 | -0.06(-0.57%) |
Jul 23, 2015 | 10.75 | 10.81 | 10.58 | 10.69 | 1,638,180 | -0.03(-0.25%) |
Jul 22, 2015 | 10.76 | 10.93 | 10.68 | 10.72 | 1,340,420 | -0.07(-0.65%) |
Jul 21, 2015 | 10.83 | 10.95 | 10.72 | 10.79 | 1,315,734 | -0.06(-0.57%) |
Jul 20, 2015 | 11.10 | 11.22 | 10.81 | 10.85 | 1,260,457 | -0.23(-2.06%) |
Jul 17, 2015 | 11.39 | 11.41 | 11.06 | 11.08 | 1,449,847 | -0.34(-2.98%) |
Jul 16, 2015 | 11.40 | 11.45 | 11.29 | 11.41 | 1,192,921 | +0.03(+0.23%) |
Jul 15, 2015 | 11.45 | 11.49 | 11.34 | 11.39 | 1,232,508 | -0.09(-0.76%) |
Jul 14, 2015 | 11.48 | 11.56 | 11.21 | 11.48 | 2,278,585 | +0.18(+1.62%) |
Jul 13, 2015 | 11.19 | 11.32 | 11.14 | 11.29 | 1,551,790 | +0.17(+1.57%) |
Jul 10, 2015 | 11.05 | 11.21 | 10.96 | 11.12 | 1,563,827 | +0.13(+1.19%) |
Jul 09, 2015 | 10.85 | 11.10 | 10.76 | 10.99 | 2,641,358 | +0.20(+1.86%) |
Jul 08, 2015 | 10.74 | 10.85 | 10.65 | 10.79 | 1,663,296 | +0.01(+0.08%) |
Jul 07, 2015 | 10.64 | 10.81 | 10.53 | 10.78 | 1,512,727 | +0.17(+1.56%) |
Jul 06, 2015 | 10.80 | 10.83 | 10.57 | 10.61 | 1,721,191 | -0.30(-2.79%) |
Jul 02, 2015 | 10.80 | 10.92 | 10.92 | 10.92 | 1,753,442 | +0.14(+1.29%) |
Jul 01, 2015 | 11.04 | 11.04 | 10.60 | 10.78 | 2,533,704 | -0.22(-1.98%) |
Jun 30, 2015 | 10.64 | 11.01 | 10.61 | 11.00 | 2,673,826 | +0.44(+4.12%) |
Jun 29, 2015 | 10.82 | 10.82 | 10.54 | 10.56 | 3,393,283 | -0.31(-2.88%) |
Jun 26, 2015 | 10.80 | 10.94 | 10.71 | 10.87 | 4,072,532 | +0.14(+1.30%) |
Jun 25, 2015 | 11.06 | 11.07 | 10.69 | 10.74 | 2,463,733 | -0.37(-3.29%) |
Jun 24, 2015 | 10.88 | 11.15 | 10.87 | 11.10 | 2,870,026 | +0.23(+2.08%) |
Jun 23, 2015 | 11.02 | 11.03 | 10.87 | 10.87 | 1,927,809 | -0.12(-1.11%) |
Jun 22, 2015 | 10.51 | 11.01 | 10.50 | 11.00 | 4,223,622 | +0.54(+5.16%) |
Jun 19, 2015 | 10.44 | 10.76 | 10.34 | 10.46 | 5,864,155 | +0.01(+0.08%) |
Jun 18, 2015 | 11.10 | 11.14 | 10.18 | 10.45 | 11,516,105 | -0.01(-0.08%) |
Jun 17, 2015 | 10.56 | 10.63 | 10.39 | 10.46 | 4,860,978 | -0.12(-1.15%) |
Jun 16, 2015 | 10.64 | 10.74 | 10.42 | 10.58 | 3,824,062 | -0.08(-0.74%) |
Jun 15, 2015 | 10.55 | 10.73 | 10.51 | 10.66 | 2,898,423 | +0.03(+0.33%) |
Jun 12, 2015 | 10.49 | 10.76 | 10.47 | 10.62 | 1,694,256 | +0.10(+0.91%) |
Jun 11, 2015 | 10.54 | 10.68 | 10.47 | 10.53 | 2,305,944 | +0.00(+0.00%) |
Jun 10, 2015 | 10.50 | 10.65 | 10.48 | 10.53 | 1,912,204 | -0.04(-0.41%) |
Jun 09, 2015 | 10.62 | 10.65 | 10.52 | 10.57 | 1,886,449 | -0.06(-0.57%) |
Jun 08, 2015 | 10.50 | 10.74 | 10.42 | 10.63 | 3,749,064 | +0.12(+1.16%) |
Jun 05, 2015 | 10.47 | 10.53 | 10.33 | 10.51 | 2,080,891 | +0.06(+0.58%) |
Jun 04, 2015 | 10.75 | 10.77 | 10.45 | 10.45 | 2,032,231 | -0.29(-2.68%) |
Jun 03, 2015 | 10.59 | 10.90 | 10.55 | 10.74 | 2,582,279 | +0.24(+2.32%) |
Jun 02, 2015 | 10.41 | 10.58 | 10.34 | 10.49 | 2,495,540 | +0.03(+0.33%) |
Jun 01, 2015 | 11.02 | 11.02 | 10.39 | 10.46 | 6,887,926 | -0.61(-5.51%) |
May 29, 2015 | 11.39 | 11.52 | 11.05 | 11.07 | 2,519,276 | -0.30(-2.68%) |
May 28, 2015 | 11.75 | 11.77 | 11.26 | 11.37 | 2,810,976 | -0.07(-0.61%) |
May 27, 2015 | 11.69 | 11.82 | 11.44 | 11.44 | 2,102,814 | -0.26(-2.23%) |
May 26, 2015 | 11.62 | 11.74 | 11.60 | 11.70 | 1,645,617 | +0.05(+0.45%) |
May 22, 2015 | 11.51 | 11.65 | 11.65 | 11.65 | 1,122,791 | +0.14(+1.21%) |
May 21, 2015 | 11.48 | 11.68 | 11.41 | 11.51 | 1,228,656 | +0.07(+0.61%) |
May 20, 2015 | 11.48 | 11.51 | 11.33 | 11.44 | 764,451 | -0.01(-0.08%) |
May 19, 2015 | 11.54 | 11.59 | 11.41 | 11.45 | 1,192,537 | -0.07(-0.61%) |
May 18, 2015 | 11.35 | 11.62 | 11.27 | 11.52 | 1,254,757 | +0.17(+1.53%) |
May 15, 2015 | 11.19 | 11.42 | 11.19 | 11.35 | 1,047,796 | +0.19(+1.72%) |
May 14, 2015 | 11.25 | 11.35 | 11.05 | 11.15 | 2,035,915 | -0.08(-0.70%) |
May 13, 2015 | 11.25 | 11.31 | 11.13 | 11.23 | 1,931,303 | -0.02(-0.15%) |
May 12, 2015 | 11.32 | 11.37 | 11.15 | 11.25 | 1,670,052 | -0.12(-1.07%) |
May 11, 2015 | 11.38 | 11.50 | 11.35 | 11.37 | 938,209 | -0.01(-0.08%) |
May 08, 2015 | 11.35 | 11.44 | 11.28 | 11.38 | 1,233,452 | +0.16(+1.40%) |
May 07, 2015 | 11.21 | 11.34 | 11.20 | 11.22 | 1,326,764 | +0.01(+0.08%) |
May 06, 2015 | 11.21 | 11.24 | 11.01 | 11.21 | 1,562,853 | +0.07(+0.62%) |
May 05, 2015 | 11.21 | 11.26 | 11.01 | 11.14 | 1,501,441 | -0.11(-1.01%) |
May 04, 2015 | 11.11 | 11.32 | 11.11 | 11.26 | 1,568,058 | +0.15(+1.33%) |
May 01, 2015 | 11.02 | 11.18 | 10.94 | 11.11 | 2,027,980 | +0.10(+0.87%) |
Apr 30, 2015 | 10.94 | 11.07 | 10.87 | 11.01 | 2,083,203 | +0.02(+0.16%) |
Apr 29, 2015 | 11.17 | 11.26 | 10.95 | 11.00 | 1,965,794 | -0.24(-2.17%) |
Apr 28, 2015 | 11.34 | 11.42 | 11.17 | 11.24 | 1,497,642 | -0.11(-1.00%) |
Apr 27, 2015 | 11.57 | 11.64 | 11.30 | 11.35 | 2,231,078 | -0.22(-1.88%) |
Apr 24, 2015 | 11.43 | 11.82 | 11.40 | 11.57 | 2,961,701 | +0.20(+1.76%) |
Apr 23, 2015 | 11.33 | 11.42 | 11.27 | 11.37 | 1,681,756 | +0.06(+0.54%) |
Apr 22, 2015 | 11.15 | 11.33 | 11.15 | 11.31 | 1,515,348 | +0.08(+0.70%) |
Apr 21, 2015 | 11.26 | 11.41 | 11.19 | 11.23 | 2,093,872 | -0.01(-0.08%) |
Apr 20, 2015 | 11.37 | 11.41 | 11.14 | 11.24 | 2,875,664 | -0.03(-0.31%) |
Apr 17, 2015 | 11.46 | 11.50 | 11.23 | 11.28 | 4,700,700 | -0.26(-2.25%) |
Apr 16, 2015 | 11.50 | 11.71 | 11.46 | 11.54 | 3,086,406 | +0.01(+0.08%) |
Apr 15, 2015 | 11.68 | 11.83 | 11.42 | 11.53 | 3,279,766 | -0.14(-1.19%) |
Apr 14, 2015 | 12.05 | 12.07 | 11.60 | 11.67 | 4,684,798 | -0.41(-3.37%) |
Apr 13, 2015 | 12.12 | 12.28 | 11.95 | 12.07 | 4,247,494 | -0.09(-0.71%) |
Apr 10, 2015 | 11.92 | 12.17 | 11.66 | 12.16 | 4,654,490 | +0.22(+1.81%) |
Apr 09, 2015 | 11.61 | 12.65 | 11.30 | 11.94 | 21,421,804 | +0.99(+9.01%) |
Apr 08, 2015 | 10.96 | 10.99 | 10.75 | 10.96 | 6,022,379 | -0.03(-0.24%) |
Apr 07, 2015 | 11.15 | 11.22 | 10.90 | 10.98 | 4,017,445 | -0.14(-1.25%) |
Apr 06, 2015 | 11.34 | 11.44 | 11.04 | 11.12 | 3,344,360 | -0.23(-2.06%) |
Apr 02, 2015 | 11.55 | 11.35 | 11.35 | 11.35 | 3,119,493 | -0.25(-2.16%) |
Apr 01, 2015 | 11.23 | 11.66 | 11.00 | 11.60 | 6,968,433 | -0.50(-4.15%) |
Mar 31, 2015 | 11.94 | 12.25 | 11.94 | 12.11 | 2,493,175 | +0.08(+0.65%) |
Mar 30, 2015 | 12.31 | 12.37 | 11.98 | 12.03 | 3,095,452 | -0.22(-1.77%) |
Mar 27, 2015 | 12.04 | 12.27 | 11.99 | 12.25 | 2,273,773 | +0.22(+1.80%) |
Mar 26, 2015 | 12.11 | 12.25 | 11.95 | 12.03 | 3,314,023 | -0.14(-1.14%) |
Mar 25, 2015 | 12.34 | 12.45 | 12.14 | 12.17 | 2,556,776 | -0.15(-1.20%) |
Mar 24, 2015 | 12.18 | 12.34 | 12.09 | 12.31 | 2,720,331 | +0.18(+1.50%) |
Mar 23, 2015 | 12.13 | 12.38 | 12.07 | 12.13 | 2,798,603 | -0.04(-0.36%) |
Mar 20, 2015 | 12.08 | 12.38 | 11.95 | 12.18 | 3,560,747 | +0.56(+4.85%) |
Mar 19, 2015 | 11.41 | 11.64 | 11.35 | 11.61 | 1,484,504 | +0.17(+1.51%) |
Mar 18, 2015 | 11.46 | 11.60 | 11.34 | 11.44 | 2,382,058 | +0.05(+0.46%) |
Mar 17, 2015 | 11.42 | 11.60 | 11.35 | 11.39 | 2,396,577 | -0.06(-0.53%) |
Mar 16, 2015 | 11.21 | 11.57 | 11.20 | 11.45 | 2,733,734 | +0.26(+2.32%) |
Mar 13, 2015 | 10.97 | 11.22 | 10.91 | 11.19 | 2,492,958 | +0.23(+2.05%) |
Mar 12, 2015 | 10.76 | 10.99 | 10.73 | 10.96 | 1,561,201 | +0.22(+2.01%) |
Mar 11, 2015 | 10.58 | 10.81 | 10.55 | 10.75 | 2,196,199 | +0.16(+1.47%) |
Mar 10, 2015 | 10.52 | 10.63 | 10.42 | 10.59 | 2,845,155 | +0.03(+0.25%) |
Mar 09, 2015 | 10.36 | 10.59 | 10.32 | 10.57 | 2,180,976 | +0.21(+2.01%) |
Mar 06, 2015 | 10.34 | 10.52 | 10.32 | 10.36 | 1,173,900 | -0.08(-0.75%) |
Mar 05, 2015 | 10.33 | 10.77 | 10.29 | 10.44 | 2,242,509 | +0.11(+1.09%) |
Mar 04, 2015 | 10.33 | 10.45 | 10.26 | 10.32 | 1,602,292 | -0.07(-0.67%) |
Mar 03, 2015 | 10.37 | 10.44 | 10.36 | 10.39 | 1,975,490 | -0.03(-0.33%) |
Mar 02, 2015 | 10.41 | 10.51 | 10.32 | 10.43 | 1,727,919 | -0.02(-0.17%) |
Feb 27, 2015 | 10.35 | 10.48 | 10.26 | 10.44 | 1,536,464 | +0.08(+0.75%) |
Feb 26, 2015 | 10.43 | 10.51 | 10.29 | 10.37 | 2,170,088 | -0.08(-0.75%) |
Feb 25, 2015 | 10.21 | 10.60 | 10.18 | 10.44 | 2,445,473 | +0.18(+1.77%) |
Feb 24, 2015 | 10.35 | 10.37 | 10.02 | 10.26 | 3,252,113 | -0.02(-0.17%) |
Feb 23, 2015 | 10.44 | 10.50 | 10.24 | 10.28 | 2,119,821 | -0.10(-0.92%) |
Feb 20, 2015 | 10.59 | 10.62 | 10.34 | 10.37 | 2,848,040 | -0.23(-2.12%) |
Feb 19, 2015 | 10.70 | 10.76 | 10.57 | 10.60 | 2,290,645 | -0.10(-0.89%) |
Feb 18, 2015 | 10.71 | 10.89 | 10.60 | 10.70 | 2,017,696 | -0.09(-0.80%) |
Feb 17, 2015 | 10.85 | 10.96 | 10.61 | 10.78 | 3,236,138 | -0.06(-0.56%) |
Feb 13, 2015 | 10.67 | 10.84 | 10.84 | 10.84 | 5,724,672 | +0.15(+1.38%) |
Feb 12, 2015 | 11.08 | 11.09 | 10.46 | 10.70 | 11,339,593 | -0.42(-3.82%) |
Feb 11, 2015 | 9.881 | 11.66 | 9.855 | 11.12 | 41,603,208 | -3.58(-24.34%) |
Feb 10, 2015 | 14.58 | 14.81 | 14.51 | 14.70 | 2,396,866 | +0.17(+1.19%) |
Feb 09, 2015 | 14.71 | 14.77 | 14.47 | 14.52 | 1,130,461 | -0.29(-1.93%) |
Feb 06, 2015 | 15.12 | 15.17 | 14.79 | 14.81 | 1,188,524 | -0.29(-1.95%) |
Feb 05, 2015 | 14.80 | 15.11 | 14.71 | 15.10 | 1,621,301 | +0.30(+2.05%) |
Feb 04, 2015 | 14.79 | 14.89 | 14.68 | 14.80 | 1,205,614 | -0.05(-0.35%) |
Feb 03, 2015 | 14.77 | 14.91 | 14.65 | 14.85 | 1,171,092 | +0.24(+1.66%) |
Feb 02, 2015 | 14.62 | 14.70 | 14.17 | 14.61 | 2,174,677 | +0.05(+0.36%) |
Jan 30, 2015 | 14.90 | 14.93 | 14.51 | 14.56 | 2,158,634 | -0.43(-2.89%) |
Jan 29, 2015 | 14.84 | 15.03 | 14.73 | 14.99 | 1,180,278 | +0.17(+1.17%) |
Jan 28, 2015 | 15.04 | 15.04 | 14.77 | 14.82 | 1,271,448 | -0.16(-1.10%) |
Jan 27, 2015 | 14.77 | 15.09 | 14.73 | 14.98 | 1,537,611 | +0.04(+0.29%) |
Jan 26, 2015 | 15.14 | 15.17 | 14.90 | 14.94 | 2,028,250 | +0.25(+1.71%) |
Jan 23, 2015 | 14.47 | 14.88 | 14.38 | 14.69 | 2,140,137 | +0.22(+1.50%) |
Jan 22, 2015 | 14.37 | 14.59 | 14.22 | 14.47 | 1,593,101 | +0.15(+1.03%) |
Jan 21, 2015 | 13.93 | 14.37 | 13.88 | 14.32 | 1,793,043 | +0.38(+2.73%) |
Jan 20, 2015 | 14.03 | 14.08 | 13.73 | 13.94 | 1,872,017 | -0.23(-1.59%) |
Jan 16, 2015 | 13.84 | 14.17 | 13.78 | 14.17 | 1,564,609 | +0.29(+2.12%) |
Jan 15, 2015 | 14.32 | 14.43 | 13.84 | 13.87 | 1,726,460 | -0.46(-3.19%) |
Jan 14, 2015 | 14.43 | 14.55 | 14.15 | 14.33 | 1,750,469 | -0.25(-1.72%) |
Jan 13, 2015 | 14.55 | 14.92 | 14.49 | 14.58 | 2,867,516 | +0.13(+0.90%) |
Jan 12, 2015 | 14.48 | 14.61 | 14.43 | 14.45 | 2,781,617 | -0.01(-0.06%) |
Jan 09, 2015 | 14.63 | 14.82 | 14.31 | 14.46 | 3,759,743 | +0.06(+0.42%) |
Jan 08, 2015 | 14.49 | 14.65 | 13.92 | 14.40 | 6,689,965 | +0.88(+6.51%) |
Jan 07, 2015 | 12.90 | 13.67 | 12.86 | 13.52 | 3,776,725 | +0.78(+6.09%) |
Jan 06, 2015 | 13.07 | 13.27 | 12.64 | 12.74 | 3,240,744 | -0.32(-2.44%) |
Jan 05, 2015 | 12.94 | 13.37 | 12.80 | 13.06 | 2,641,878 | +0.07(+0.53%) |
Jan 02, 2015 | 13.36 | 13.37 | 12.92 | 12.99 | 2,507,719 | -0.29(-2.21%) |
Dec 31, 2014 | 13.34 | 13.29 | 13.29 | 13.29 | 2,148,765 | -0.03(-0.19%) |
Dec 30, 2014 | 13.34 | 13.41 | 13.26 | 13.31 | 847,677 | -0.05(-0.39%) |
Dec 29, 2014 | 13.22 | 13.50 | 13.18 | 13.36 | 1,441,226 | +0.18(+1.37%) |
Dec 26, 2014 | 13.30 | 13.44 | 13.18 | 13.18 | 844,524 | -0.04(-0.33%) |
Dec 24, 2014 | 13.35 | 13.23 | 13.23 | 13.23 | 927,241 | -0.09(-0.71%) |
Dec 23, 2014 | 13.23 | 13.40 | 13.18 | 13.32 | 1,948,318 | +0.18(+1.38%) |
Dec 22, 2014 | 13.13 | 13.42 | 13.00 | 13.14 | 2,618,404 | +0.04(+0.33%) |
Dec 19, 2014 | 12.78 | 13.60 | 12.69 | 13.10 | 14,705,175 | +1.10(+9.21%) |
Dec 18, 2014 | 12.09 | 12.20 | 11.83 | 11.99 | 5,491,099 | -0.01(-0.07%) |
Dec 17, 2014 | 11.94 | 12.21 | 11.80 | 12.00 | 4,066,934 | +0.10(+0.87%) |
Dec 16, 2014 | 11.95 | 12.22 | 11.87 | 11.90 | 3,173,438 | -0.09(-0.79%) |
Dec 15, 2014 | 11.78 | 12.05 | 11.67 | 11.99 | 3,988,318 | +0.23(+1.98%) |
Dec 12, 2014 | 11.49 | 11.85 | 11.45 | 11.76 | 3,587,579 | +0.18(+1.56%) |
Dec 11, 2014 | 11.48 | 11.79 | 11.47 | 11.58 | 2,988,278 | +0.21(+1.82%) |
Dec 10, 2014 | 11.41 | 11.60 | 11.31 | 11.37 | 2,389,024 | -0.04(-0.38%) |
Dec 09, 2014 | 11.34 | 11.55 | 11.28 | 11.41 | 2,541,545 | -0.02(-0.15%) |
Dec 08, 2014 | 11.62 | 11.66 | 11.36 | 11.43 | 1,484,762 | -0.22(-1.92%) |
Dec 05, 2014 | 11.63 | 11.71 | 11.50 | 11.66 | 1,581,037 | +0.05(+0.45%) |
Dec 04, 2014 | 11.79 | 11.82 | 11.57 | 11.60 | 1,688,419 | -0.18(-1.54%) |
Dec 03, 2014 | 11.71 | 12.13 | 11.66 | 11.79 | 2,981,773 | +0.09(+0.74%) |
Dec 02, 2014 | 11.81 | 11.92 | 11.69 | 11.70 | 1,239,655 | -0.08(-0.66%) |
Dec 01, 2014 | 11.85 | 11.91 | 11.69 | 11.78 | 2,689,044 | -0.13(-1.09%) |
Nov 28, 2014 | 11.88 | 12.10 | 11.82 | 11.91 | 974,264 | +0.04(+0.36%) |
Nov 26, 2014 | 12.04 | 11.86 | 11.86 | 11.86 | 1,305,091 | -0.15(-1.22%) |
Nov 25, 2014 | 12.23 | 12.30 | 11.89 | 12.01 | 1,869,122 | -0.22(-1.83%) |
Nov 24, 2014 | 11.84 | 12.23 | 11.84 | 12.23 | 2,742,607 | +0.41(+3.50%) |
Nov 21, 2014 | 12.10 | 12.16 | 11.80 | 11.82 | 2,429,703 | -0.12(-1.01%) |
Nov 20, 2014 | 11.72 | 12.30 | 11.67 | 11.94 | 4,266,795 | +0.27(+2.29%) |
Nov 19, 2014 | 11.77 | 11.79 | 11.59 | 11.67 | 1,258,261 | -0.01(-0.07%) |
Nov 18, 2014 | 11.72 | 11.79 | 11.61 | 11.68 | 1,412,805 | -0.03(-0.29%) |
Nov 17, 2014 | 11.85 | 11.99 | 11.69 | 11.72 | 1,622,431 | -0.15(-1.24%) |
Nov 14, 2014 | 11.59 | 11.88 | 11.59 | 11.86 | 1,312,942 | +0.27(+2.31%) |
Nov 13, 2014 | 11.66 | 11.77 | 11.50 | 11.60 | 1,235,840 | -0.06(-0.52%) |
Nov 12, 2014 | 11.66 | 11.72 | 11.48 | 11.66 | 2,299,463 | -0.02(-0.15%) |
Nov 11, 2014 | 11.50 | 11.68 | 11.47 | 11.67 | 1,243,261 | +0.16(+1.35%) |
Nov 10, 2014 | 11.40 | 11.59 | 11.39 | 11.52 | 2,644,593 | +0.13(+1.14%) |
Nov 07, 2014 | 11.41 | 11.41 | 11.21 | 11.39 | 1,630,899 | -0.03(-0.30%) |
Nov 06, 2014 | 11.20 | 11.50 | 11.16 | 11.42 | 2,276,303 | +0.24(+2.16%) |
Nov 05, 2014 | 11.19 | 11.24 | 11.13 | 11.18 | 1,361,366 | +0.03(+0.31%) |
Nov 04, 2014 | 11.11 | 11.16 | 11.02 | 11.15 | 1,492,231 | -0.01(-0.08%) |
Nov 03, 2014 | 11.13 | 11.18 | 11.03 | 11.16 | 2,799,129 | +0.03(+0.23%) |
Oct 31, 2014 | 11.10 | 11.21 | 11.06 | 11.13 | 1,288,801 | +0.15(+1.34%) |
Oct 30, 2014 | 10.83 | 11.02 | 10.80 | 10.98 | 898,803 | +0.09(+0.87%) |
Oct 29, 2014 | 11.10 | 11.16 | 10.79 | 10.89 | 1,635,104 | -0.14(-1.25%) |
Oct 28, 2014 | 10.77 | 11.03 | 10.63 | 11.03 | 1,731,476 | +0.28(+2.65%) |
Oct 27, 2014 | 10.70 | 10.76 | 10.75 | 10.74 | 1,419,494 | -0.01(-0.08%) |
Oct 24, 2014 | 10.74 | 10.80 | 10.60 | 10.75 | 1,268,997 | +0.00(+0.00%) |
Oct 23, 2014 | 10.66 | 10.87 | 10.66 | 10.75 | 2,335,067 | +0.19(+1.80%) |
Oct 22, 2014 | 10.85 | 10.99 | 10.53 | 10.56 | 2,503,917 | -0.28(-2.63%) |
Oct 21, 2014 | 10.89 | 10.96 | 10.83 | 10.85 | 2,054,674 | +0.01(+0.08%) |
Oct 20, 2014 | 10.48 | 10.86 | 10.44 | 10.84 | 3,471,335 | +0.32(+3.04%) |
Oct 17, 2014 | 10.65 | 10.68 | 10.44 | 10.52 | 3,084,746 | -0.04(-0.41%) |
Oct 16, 2014 | 10.30 | 10.68 | 10.30 | 10.56 | 3,271,849 | -0.02(-0.16%) |
Oct 15, 2014 | 10.30 | 10.66 | 10.17 | 10.58 | 3,124,579 | +0.17(+1.65%) |
Oct 14, 2014 | 10.47 | 10.62 | 10.32 | 10.41 | 3,246,468 | +0.06(+0.58%) |
Oct 13, 2014 | 10.30 | 10.49 | 10.29 | 10.35 | 3,677,829 | +0.04(+0.42%) |
Oct 10, 2014 | 10.16 | 10.42 | 10.11 | 10.30 | 3,387,376 | +0.12(+1.18%) |
Oct 09, 2014 | 10.29 | 10.35 | 10.10 | 10.18 | 2,362,844 | -0.11(-1.08%) |
Oct 08, 2014 | 10.17 | 10.34 | 10.04 | 10.29 | 2,970,283 | +0.15(+1.44%) |
Oct 07, 2014 | 10.42 | 10.42 | 10.12 | 10.15 | 2,356,608 | -0.37(-3.51%) |
Oct 06, 2014 | 10.44 | 10.56 | 10.35 | 10.52 | 3,408,561 | +0.17(+1.66%) |
Oct 03, 2014 | 10.33 | 10.69 | 10.32 | 10.35 | 5,761,398 | +0.11(+1.09%) |
Oct 02, 2014 | 10.07 | 10.25 | 9.805 | 10.23 | 4,615,424 | +0.21(+2.05%) |
Oct 01, 2014 | 10.15 | 10.28 | 9.942 | 10.03 | 4,498,963 | -0.18(-1.77%) |
Sep 30, 2014 | 10.13 | 10.29 | 9.994 | 10.21 | 4,383,184 | +0.00(+0.00%) |
Sep 29, 2014 | 10.33 | 10.34 | 10.13 | 10.21 | 2,891,403 | -0.27(-2.62%) |
Sep 26, 2014 | 10.37 | 10.49 | 10.30 | 10.48 | 2,694,343 | +0.11(+1.08%) |
Sep 25, 2014 | 10.40 | 10.42 | 10.23 | 10.37 | 2,497,116 | -0.06(-0.58%) |
Sep 24, 2014 | 10.53 | 10.53 | 10.33 | 10.43 | 1,702,222 | +0.01(+0.08%) |
Sep 23, 2014 | 10.41 | 10.51 | 10.32 | 10.42 | 4,398,967 | -0.06(-0.57%) |
Sep 22, 2014 | 10.93 | 10.93 | 10.41 | 10.48 | 5,316,857 | -0.46(-4.16%) |
Sep 19, 2014 | 10.89 | 11.01 | 10.68 | 10.94 | 6,593,353 | +0.07(+0.63%) |
Sep 18, 2014 | 11.59 | 11.60 | 10.73 | 10.87 | 27,520,786 | -2.47(-18.53%) |
Sep 17, 2014 | 13.20 | 13.63 | 13.15 | 13.34 | 6,564,996 | +0.12(+0.91%) |
Sep 16, 2014 | 12.74 | 13.27 | 12.72 | 13.22 | 3,218,959 | +0.43(+3.36%) |
Sep 15, 2014 | 12.81 | 12.87 | 12.76 | 12.79 | 3,287,918 | -0.03(-0.20%) |
Sep 12, 2014 | 13.11 | 13.16 | 12.75 | 12.82 | 2,613,912 | -0.27(-2.03%) |
Sep 11, 2014 | 13.02 | 13.25 | 13.02 | 13.08 | 1,627,545 | -0.07(-0.52%) |
Sep 10, 2014 | 13.03 | 13.26 | 13.03 | 13.15 | 1,328,264 | +0.10(+0.79%) |
Sep 09, 2014 | 13.20 | 13.23 | 12.96 | 13.05 | 1,794,294 | -0.13(-0.98%) |
Sep 08, 2014 | 13.35 | 13.40 | 13.08 | 13.18 | 1,904,282 | -0.20(-1.48%) |
Sep 05, 2014 | 13.38 | 13.50 | 13.26 | 13.38 | 1,449,529 | -0.05(-0.38%) |
Sep 04, 2014 | 13.49 | 13.49 | 13.37 | 13.43 | 943,713 | -0.01(-0.06%) |
Sep 03, 2014 | 13.56 | 13.75 | 13.41 | 13.44 | 1,148,956 | -0.03(-0.25%) |