Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.750 | 5.970 | 5.679 | 5.900 | 10,190,494 | +0.08(+1.37%) |
Sep 29, 2015 | 5.870 | 5.890 | 5.600 | 5.820 | 13,101,397 | +0.20(+3.56%) |
Sep 28, 2015 | 5.920 | 5.930 | 5.600 | 5.620 | 15,340,889 | -0.56(-9.06%) |
Sep 25, 2015 | 6.240 | 6.260 | 6.010 | 6.180 | 11,527,710 | -0.04(-0.64%) |
Sep 24, 2015 | 6.280 | 6.450 | 6.060 | 6.220 | 15,005,532 | -0.09(-1.43%) |
Sep 23, 2015 | 6.885 | 6.900 | 6.300 | 6.310 | 13,323,503 | -0.53(-7.75%) |
Sep 22, 2015 | 6.700 | 7.070 | 6.650 | 6.840 | 13,278,464 | -0.17(-2.43%) |
Sep 21, 2015 | 6.960 | 7.170 | 6.750 | 7.010 | 13,333,687 | +0.12(+1.74%) |
Sep 18, 2015 | 7.130 | 7.200 | 6.810 | 6.890 | 16,408,558 | -0.58(-7.76%) |
Sep 17, 2015 | 7.360 | 7.820 | 7.320 | 7.470 | 14,644,658 | -0.04(-0.53%) |
Sep 16, 2015 | 7.110 | 7.610 | 7.110 | 7.510 | 14,055,520 | +0.44(+6.22%) |
Sep 15, 2015 | 6.610 | 7.100 | 6.610 | 7.070 | 14,655,957 | +0.61(+9.44%) |
Sep 14, 2015 | 6.380 | 6.590 | 6.210 | 6.460 | 6,997,795 | +0.03(+0.47%) |
Sep 11, 2015 | 6.510 | 6.600 | 6.190 | 6.430 | 14,404,977 | -0.39(-5.72%) |
Sep 10, 2015 | 6.880 | 6.930 | 6.520 | 6.820 | 12,468,896 | -0.06(-0.87%) |
Sep 09, 2015 | 7.240 | 7.420 | 6.760 | 6.880 | 15,529,870 | -0.32(-4.44%) |
Sep 08, 2015 | 7.090 | 7.295 | 6.950 | 7.200 | 10,103,680 | +0.10(+1.41%) |
Sep 04, 2015 | 7.150 | 7.100 | 7.100 | 7.100 | 8,626,600 | -0.16(-2.20%) |
Sep 03, 2015 | 7.320 | 7.595 | 7.190 | 7.260 | 10,023,982 | -0.15(-2.02%) |
Sep 02, 2015 | 7.520 | 7.580 | 7.110 | 7.410 | 12,572,341 | -0.13(-1.72%) |
Sep 01, 2015 | 7.460 | 7.835 | 7.410 | 7.540 | 14,357,329 | -0.50(-6.22%) |
Aug 31, 2015 | 7.550 | 8.220 | 7.270 | 8.040 | 16,999,768 | +0.14(+1.77%) |
Aug 28, 2015 | 6.990 | 8.180 | 6.970 | 7.900 | 27,051,658 | +0.52(+7.05%) |
Aug 27, 2015 | 6.750 | 7.480 | 6.570 | 7.380 | 24,345,700 | +0.88(+13.54%) |
Aug 26, 2015 | 6.870 | 6.920 | 6.370 | 6.500 | 19,123,354 | +0.16(+2.52%) |
Aug 25, 2015 | 6.900 | 7.050 | 6.260 | 6.340 | 15,346,347 | +0.00(+0.00%) |
Aug 24, 2015 | 6.350 | 6.800 | 6.150 | 6.340 | 15,650,285 | -0.44(-6.49%) |
Aug 21, 2015 | 7.340 | 7.440 | 6.740 | 6.780 | 17,401,742 | -0.46(-6.35%) |
Aug 20, 2015 | 7.480 | 7.660 | 7.210 | 7.240 | 9,285,095 | -0.21(-2.82%) |
Aug 19, 2015 | 7.640 | 7.800 | 7.350 | 7.450 | 10,034,658 | -0.34(-4.36%) |
Aug 18, 2015 | 7.730 | 7.850 | 7.670 | 7.790 | 9,092,240 | +0.01(+0.13%) |
Aug 17, 2015 | 7.960 | 7.960 | 7.660 | 7.780 | 11,193,849 | -0.09(-1.14%) |
Aug 14, 2015 | 8.080 | 8.280 | 7.820 | 7.870 | 10,630,327 | -0.27(-3.32%) |
Aug 13, 2015 | 8.460 | 8.470 | 8.065 | 8.140 | 10,780,082 | -0.57(-6.54%) |
Aug 12, 2015 | 8.760 | 8.940 | 8.550 | 8.710 | 12,414,511 | +0.07(+0.81%) |
Aug 11, 2015 | 8.390 | 8.660 | 8.290 | 8.640 | 12,434,342 | -0.16(-1.82%) |
Aug 10, 2015 | 8.130 | 8.830 | 8.120 | 8.800 | 15,484,478 | +0.53(+6.41%) |
Aug 07, 2015 | 8.490 | 8.810 | 8.210 | 8.270 | 12,465,712 | -0.23(-2.71%) |
Aug 06, 2015 | 7.950 | 8.630 | 7.800 | 8.500 | 18,469,512 | +0.59(+7.46%) |
Aug 05, 2015 | 8.270 | 8.350 | 7.690 | 7.910 | 15,254,693 | +0.01(+0.13%) |
Aug 04, 2015 | 8.380 | 8.460 | 7.860 | 7.900 | 13,158,914 | -0.14(-1.74%) |
Aug 03, 2015 | 8.570 | 8.770 | 8.010 | 8.040 | 19,397,402 | -0.87(-9.76%) |
Jul 31, 2015 | 9.280 | 9.330 | 8.860 | 8.910 | 10,086,930 | -0.43(-4.60%) |
Jul 30, 2015 | 9.590 | 9.740 | 9.130 | 9.340 | 14,794,820 | -0.27(-2.81%) |
Jul 29, 2015 | 8.960 | 9.790 | 8.940 | 9.610 | 16,147,373 | +0.63(+7.02%) |
Jul 28, 2015 | 8.590 | 9.170 | 8.390 | 8.980 | 16,659,754 | +0.70(+8.45%) |
Jul 27, 2015 | 8.390 | 8.485 | 8.180 | 8.280 | 11,908,928 | -0.37(-4.28%) |
Jul 24, 2015 | 8.880 | 8.970 | 8.550 | 8.650 | 10,930,895 | -0.40(-4.42%) |
Jul 23, 2015 | 9.040 | 9.190 | 8.725 | 9.050 | 11,152,922 | +0.19(+2.14%) |
Jul 22, 2015 | 8.880 | 9.120 | 8.770 | 8.860 | 9,754,547 | -0.20(-2.21%) |
Jul 21, 2015 | 8.870 | 9.295 | 8.850 | 9.060 | 13,633,964 | +0.20(+2.26%) |
Jul 20, 2015 | 9.000 | 9.030 | 8.720 | 8.860 | 12,503,682 | -0.18(-1.99%) |
Jul 17, 2015 | 9.540 | 9.540 | 8.960 | 9.040 | 15,909,744 | -0.62(-6.42%) |
Jul 16, 2015 | 9.770 | 9.840 | 9.530 | 9.660 | 10,193,681 | +0.15(+1.58%) |
Jul 15, 2015 | 9.970 | 10.11 | 9.480 | 9.510 | 12,728,903 | -0.61(-6.03%) |
Jul 14, 2015 | 9.800 | 10.39 | 9.770 | 10.12 | 11,878,550 | +0.31(+3.16%) |
Jul 13, 2015 | 9.530 | 9.870 | 9.350 | 9.810 | 11,638,197 | +0.43(+4.58%) |
Jul 10, 2015 | 9.880 | 9.980 | 9.340 | 9.380 | 10,908,813 | -0.36(-3.70%) |
Jul 09, 2015 | 9.700 | 9.890 | 9.700 | 9.740 | 10,584,918 | +0.26(+2.74%) |
Jul 08, 2015 | 9.710 | 9.920 | 9.370 | 9.480 | 8,088,962 | -0.42(-4.24%) |
Jul 07, 2015 | 9.470 | 9.950 | 8.970 | 9.900 | 18,332,476 | +0.28(+2.91%) |
Jul 06, 2015 | 9.690 | 9.790 | 9.550 | 9.620 | 10,814,302 | -0.49(-4.85%) |
Jul 02, 2015 | 10.18 | 10.11 | 10.11 | 10.11 | 9,245,600 | +0.32(+3.27%) |
Jul 01, 2015 | 10.12 | 10.19 | 9.720 | 9.790 | 12,777,662 | -0.55(-5.32%) |
Jun 30, 2015 | 10.41 | 10.52 | 10.15 | 10.34 | 9,386,521 | -0.09(-0.86%) |
Jun 29, 2015 | 10.35 | 10.64 | 10.30 | 10.43 | 8,341,597 | -0.36(-3.34%) |
Jun 26, 2015 | 10.37 | 10.85 | 10.32 | 10.79 | 10,905,903 | +0.27(+2.57%) |
Jun 25, 2015 | 10.66 | 10.74 | 10.43 | 10.52 | 7,716,944 | -0.17(-1.59%) |
Jun 24, 2015 | 10.73 | 10.96 | 10.57 | 10.69 | 8,535,510 | -0.21(-1.93%) |
Jun 23, 2015 | 10.67 | 11.12 | 10.67 | 10.90 | 7,984,886 | +0.03(+0.28%) |
Jun 22, 2015 | 10.63 | 11.11 | 10.57 | 10.87 | 10,189,836 | +0.21(+1.97%) |
Jun 19, 2015 | 10.82 | 11.00 | 10.50 | 10.66 | 12,137,429 | -0.21(-1.93%) |
Jun 18, 2015 | 11.36 | 11.38 | 10.73 | 10.87 | 16,056,410 | -0.42(-3.72%) |
Jun 17, 2015 | 11.64 | 11.83 | 11.22 | 11.29 | 10,924,404 | -0.14(-1.22%) |
Jun 16, 2015 | 11.34 | 11.54 | 11.27 | 11.43 | 6,255,507 | +0.02(+0.18%) |
Jun 15, 2015 | 11.70 | 11.70 | 11.34 | 11.41 | 12,907,139 | -0.43(-3.63%) |
Jun 12, 2015 | 12.02 | 12.13 | 11.75 | 11.84 | 8,404,057 | -0.26(-2.15%) |
Jun 11, 2015 | 12.59 | 12.63 | 12.10 | 12.10 | 9,404,821 | -0.58(-4.57%) |
Jun 10, 2015 | 12.65 | 12.83 | 12.53 | 12.68 | 9,652,267 | +0.30(+2.42%) |
Jun 09, 2015 | 12.58 | 12.88 | 12.37 | 12.38 | 9,442,704 | +0.06(+0.49%) |
Jun 08, 2015 | 12.51 | 12.79 | 12.27 | 12.32 | 6,912,858 | -0.27(-2.14%) |
Jun 05, 2015 | 11.94 | 12.71 | 11.91 | 12.59 | 12,044,143 | +0.35(+2.86%) |
Jun 04, 2015 | 12.16 | 12.35 | 12.08 | 12.24 | 9,083,171 | -0.10(-0.81%) |
Jun 03, 2015 | 12.32 | 12.68 | 12.21 | 12.34 | 9,579,376 | -0.02(-0.16%) |
Jun 02, 2015 | 12.14 | 12.58 | 12.14 | 12.36 | 12,293,989 | +0.50(+4.22%) |
Jun 01, 2015 | 12.02 | 12.17 | 11.75 | 11.86 | 10,246,773 | -0.05(-0.42%) |
May 29, 2015 | 11.84 | 12.27 | 11.75 | 11.91 | 17,350,496 | -0.06(-0.50%) |
May 28, 2015 | 12.51 | 12.73 | 11.76 | 11.97 | 18,515,056 | -0.76(-5.97%) |
May 27, 2015 | 12.77 | 13.19 | 12.69 | 12.73 | 12,411,442 | -0.18(-1.39%) |
May 26, 2015 | 12.86 | 13.11 | 12.77 | 12.91 | 11,430,788 | -0.41(-3.08%) |
May 22, 2015 | 13.37 | 13.32 | 13.32 | 13.32 | 15,045,900 | -0.62(-4.45%) |
May 21, 2015 | 13.10 | 13.97 | 13.07 | 13.94 | 15,325,817 | +1.14(+8.91%) |
May 20, 2015 | 12.94 | 12.99 | 12.75 | 12.80 | 10,372,252 | -0.11(-0.85%) |
May 19, 2015 | 12.95 | 12.99 | 12.45 | 12.91 | 17,952,654 | -0.50(-3.73%) |
May 18, 2015 | 13.64 | 13.70 | 13.26 | 13.41 | 13,357,814 | -0.41(-2.97%) |
May 15, 2015 | 14.03 | 14.08 | 13.24 | 13.82 | 18,813,842 | -0.26(-1.85%) |
May 14, 2015 | 14.98 | 15.11 | 13.97 | 14.08 | 18,630,724 | -0.92(-6.13%) |
May 13, 2015 | 14.89 | 15.23 | 14.73 | 15.00 | 17,477,872 | +0.46(+3.16%) |
May 12, 2015 | 14.13 | 14.66 | 14.10 | 14.54 | 14,743,963 | +0.71(+5.13%) |
May 11, 2015 | 14.06 | 14.08 | 13.63 | 13.83 | 9,961,118 | +0.17(+1.24%) |
May 08, 2015 | 13.59 | 13.67 | 13.04 | 13.66 | 12,088,460 | +0.29(+2.17%) |
May 07, 2015 | 14.33 | 14.36 | 13.33 | 13.37 | 17,857,854 | -0.98(-6.83%) |
May 06, 2015 | 15.24 | 15.44 | 14.23 | 14.35 | 19,425,456 | -0.23(-1.58%) |
May 05, 2015 | 13.79 | 15.08 | 13.76 | 14.58 | 29,088,608 | +1.26(+9.46%) |
May 04, 2015 | 13.40 | 13.64 | 13.28 | 13.32 | 13,376,867 | +0.10(+0.76%) |
May 01, 2015 | 12.84 | 13.29 | 12.78 | 13.22 | 12,353,233 | +0.13(+0.99%) |
Apr 30, 2015 | 12.62 | 13.12 | 12.32 | 13.09 | 18,932,860 | +0.93(+7.65%) |
Apr 29, 2015 | 11.70 | 12.20 | 11.55 | 12.16 | 16,092,453 | +0.68(+5.92%) |
Apr 28, 2015 | 11.69 | 11.80 | 11.20 | 11.48 | 11,353,722 | +0.02(+0.17%) |
Apr 27, 2015 | 11.20 | 11.80 | 11.15 | 11.46 | 9,953,920 | +0.07(+0.61%) |
Apr 24, 2015 | 11.68 | 11.68 | 11.27 | 11.39 | 7,825,380 | -0.26(-2.23%) |
Apr 23, 2015 | 11.60 | 11.91 | 11.58 | 11.65 | 10,304,871 | +0.32(+2.82%) |
Apr 22, 2015 | 11.20 | 11.59 | 11.03 | 11.33 | 11,253,926 | +0.28(+2.53%) |
Apr 21, 2015 | 11.74 | 11.76 | 10.93 | 11.05 | 12,109,426 | -0.62(-5.31%) |
Apr 20, 2015 | 11.97 | 12.24 | 11.61 | 11.67 | 11,611,557 | -0.33(-2.75%) |
Apr 17, 2015 | 12.08 | 12.39 | 11.91 | 12.00 | 11,740,728 | -0.26(-2.12%) |
Apr 16, 2015 | 12.44 | 12.67 | 12.03 | 12.26 | 15,531,791 | -0.33(-2.62%) |
Apr 15, 2015 | 11.87 | 12.70 | 11.82 | 12.59 | 22,402,024 | +0.97(+8.35%) |
Apr 14, 2015 | 11.02 | 11.72 | 10.97 | 11.62 | 16,379,702 | +0.82(+7.59%) |
Apr 13, 2015 | 10.80 | 10.98 | 10.63 | 10.80 | 6,581,114 | +0.03(+0.28%) |
Apr 10, 2015 | 10.97 | 11.04 | 10.62 | 10.77 | 9,572,617 | +0.05(+0.47%) |
Apr 09, 2015 | 10.18 | 10.78 | 10.17 | 10.72 | 9,425,027 | +0.46(+4.48%) |
Apr 08, 2015 | 10.61 | 10.69 | 10.19 | 10.26 | 9,210,562 | -0.34(-3.21%) |
Apr 07, 2015 | 10.43 | 10.98 | 10.29 | 10.60 | 17,862,260 | +0.28(+2.71%) |
Apr 06, 2015 | 9.740 | 10.43 | 9.730 | 10.32 | 15,549,421 | +0.66(+6.83%) |
Apr 02, 2015 | 9.330 | 9.660 | 9.660 | 9.660 | 9,297,800 | +0.31(+3.32%) |
Apr 01, 2015 | 9.370 | 9.589 | 9.300 | 9.350 | 8,277,225 | +0.00(+0.00%) |
Mar 31, 2015 | 9.390 | 9.470 | 9.250 | 9.350 | 11,006,108 | -0.30(-3.11%) |
Mar 30, 2015 | 9.730 | 9.780 | 9.410 | 9.650 | 10,286,567 | +0.01(+0.10%) |
Mar 27, 2015 | 9.820 | 9.860 | 9.565 | 9.640 | 8,059,319 | -0.42(-4.17%) |
Mar 26, 2015 | 10.27 | 10.42 | 9.935 | 10.06 | 9,248,026 | +0.00(+0.00%) |
Mar 25, 2015 | 9.780 | 10.18 | 9.740 | 10.06 | 8,912,373 | +0.37(+3.82%) |
Mar 24, 2015 | 9.930 | 9.990 | 9.615 | 9.690 | 8,122,942 | -0.17(-1.72%) |
Mar 23, 2015 | 10.10 | 10.26 | 9.790 | 9.860 | 11,648,208 | +0.03(+0.31%) |
Mar 20, 2015 | 9.560 | 9.950 | 9.540 | 9.830 | 11,820,202 | +0.46(+4.91%) |
Mar 19, 2015 | 9.400 | 9.570 | 9.215 | 9.370 | 11,730,047 | -0.27(-2.80%) |
Mar 18, 2015 | 9.030 | 9.740 | 8.930 | 9.640 | 13,664,244 | +0.67(+7.47%) |
Mar 17, 2015 | 9.150 | 9.220 | 8.870 | 8.970 | 9,697,351 | -0.18(-1.97%) |
Mar 16, 2015 | 8.950 | 9.190 | 8.580 | 9.150 | 17,294,180 | +0.03(+0.33%) |
Mar 13, 2015 | 9.500 | 9.510 | 9.000 | 9.120 | 15,041,714 | -0.56(-5.79%) |
Mar 12, 2015 | 9.920 | 9.940 | 9.600 | 9.680 | 7,852,010 | -0.02(-0.21%) |
Mar 11, 2015 | 9.630 | 9.800 | 9.370 | 9.700 | 12,342,694 | +0.04(+0.41%) |
Mar 10, 2015 | 9.920 | 10.05 | 9.660 | 9.660 | 13,052,222 | -0.48(-4.73%) |
Mar 09, 2015 | 10.42 | 10.47 | 10.08 | 10.14 | 11,726,688 | -0.41(-3.89%) |
Mar 06, 2015 | 10.89 | 11.00 | 10.43 | 10.55 | 10,230,198 | -0.39(-3.56%) |
Mar 05, 2015 | 10.83 | 10.97 | 10.70 | 10.94 | 6,524,693 | +0.14(+1.30%) |
Mar 04, 2015 | 10.90 | 10.99 | 10.55 | 10.80 | 13,163,530 | -0.31(-2.79%) |
Mar 03, 2015 | 11.20 | 11.35 | 11.11 | 11.11 | 7,607,432 | +0.12(+1.09%) |
Mar 02, 2015 | 11.53 | 11.30 | 10.86 | 10.99 | 16,159,959 | -0.54(-4.68%) |
Feb 27, 2015 | 11.38 | 11.74 | 11.34 | 11.53 | 9,442,939 | +0.07(+0.61%) |
Feb 26, 2015 | 11.99 | 12.09 | 11.38 | 11.46 | 11,794,297 | -0.29(-2.47%) |
Feb 25, 2015 | 11.68 | 11.83 | 11.51 | 11.75 | 10,480,895 | +0.16(+1.38%) |
Feb 24, 2015 | 11.82 | 11.97 | 11.50 | 11.59 | 14,480,392 | -0.36(-3.01%) |
Feb 23, 2015 | 11.97 | 12.22 | 11.81 | 11.95 | 11,662,379 | -0.39(-3.16%) |
Feb 20, 2015 | 12.55 | 12.65 | 12.19 | 12.34 | 10,011,726 | -0.19(-1.52%) |
Feb 19, 2015 | 12.11 | 12.66 | 12.05 | 12.53 | 11,179,224 | -0.10(-0.79%) |
Feb 18, 2015 | 12.53 | 12.90 | 12.41 | 12.63 | 9,463,288 | -0.02(-0.16%) |
Feb 17, 2015 | 12.51 | 12.67 | 12.19 | 12.65 | 13,419,516 | +0.33(+2.68%) |
Feb 13, 2015 | 12.25 | 12.32 | 12.32 | 12.32 | 31,958,400 | -0.70(-5.38%) |
Feb 12, 2015 | 13.16 | 13.55 | 12.92 | 13.02 | 13,871,521 | +0.00(+0.00%) |
Feb 11, 2015 | 12.76 | 13.13 | 12.40 | 13.02 | 20,340,136 | -0.46(-3.41%) |
Feb 10, 2015 | 13.80 | 13.97 | 13.24 | 13.48 | 23,845,664 | -0.86(-6.00%) |
Feb 09, 2015 | 13.38 | 14.49 | 13.37 | 14.34 | 22,216,092 | +1.08(+8.14%) |
Feb 06, 2015 | 12.80 | 13.59 | 12.80 | 13.26 | 17,993,144 | +0.50(+3.92%) |
Feb 05, 2015 | 12.52 | 12.79 | 12.33 | 12.76 | 13,459,734 | +0.60(+4.93%) |
Feb 04, 2015 | 12.03 | 12.68 | 12.00 | 12.16 | 19,368,456 | -0.65(-5.07%) |
Feb 03, 2015 | 12.32 | 13.20 | 12.26 | 12.81 | 27,762,144 | +0.98(+8.28%) |
Feb 02, 2015 | 11.31 | 11.85 | 11.04 | 11.83 | 22,370,636 | +1.09(+10.15%) |
Jan 30, 2015 | 10.16 | 10.85 | 10.11 | 10.74 | 16,633,308 | +0.44(+4.27%) |
Jan 29, 2015 | 10.17 | 10.37 | 9.980 | 10.30 | 10,062,633 | +0.12(+1.18%) |
Jan 28, 2015 | 10.40 | 10.44 | 10.05 | 10.18 | 12,737,184 | -0.32(-3.05%) |
Jan 27, 2015 | 10.19 | 10.65 | 10.19 | 10.50 | 6,128,601 | +0.20(+1.94%) |
Jan 26, 2015 | 10.20 | 10.30 | 10.10 | 10.30 | 7,180,497 | +0.24(+2.39%) |
Jan 23, 2015 | 10.48 | 10.66 | 10.04 | 10.06 | 10,074,424 | -0.60(-5.63%) |
Jan 22, 2015 | 10.75 | 10.87 | 10.33 | 10.66 | 13,205,142 | +0.28(+2.70%) |
Jan 21, 2015 | 10.51 | 10.71 | 10.27 | 10.38 | 10,520,456 | +0.04(+0.39%) |
Jan 20, 2015 | 10.18 | 10.38 | 9.770 | 10.34 | 15,286,871 | +0.21(+2.07%) |
Jan 16, 2015 | 9.680 | 10.22 | 9.660 | 10.13 | 12,282,610 | +0.58(+6.07%) |
Jan 15, 2015 | 9.890 | 9.980 | 9.480 | 9.550 | 12,444,136 | -0.01(-0.10%) |
Jan 14, 2015 | 9.490 | 9.770 | 9.175 | 9.560 | 15,315,945 | -0.10(-1.04%) |
Jan 13, 2015 | 9.580 | 9.790 | 9.450 | 9.660 | 12,380,540 | +0.14(+1.47%) |
Jan 12, 2015 | 9.720 | 9.740 | 9.370 | 9.520 | 11,831,756 | -0.43(-4.32%) |
Jan 09, 2015 | 10.30 | 10.39 | 9.780 | 9.950 | 19,652,308 | -0.42(-4.05%) |
Jan 08, 2015 | 10.51 | 10.70 | 10.25 | 10.37 | 14,116,738 | -0.01(-0.10%) |
Jan 07, 2015 | 10.74 | 10.79 | 10.25 | 10.38 | 11,125,179 | -0.10(-0.95%) |
Jan 06, 2015 | 10.67 | 10.94 | 10.38 | 10.48 | 17,190,066 | -0.33(-3.05%) |
Jan 05, 2015 | 11.27 | 11.29 | 10.75 | 10.81 | 20,673,024 | -1.20(-9.99%) |
Jan 02, 2015 | 11.66 | 12.19 | 11.59 | 12.01 | 11,123,854 | +0.07(+0.59%) |
Dec 31, 2014 | 11.72 | 11.94 | 11.94 | 11.94 | 12,561,800 | +0.01(+0.08%) |
Dec 30, 2014 | 11.68 | 12.05 | 11.56 | 11.93 | 12,298,190 | +0.02(+0.17%) |
Dec 29, 2014 | 12.16 | 12.23 | 11.76 | 11.91 | 11,932,594 | -0.15(-1.24%) |
Dec 26, 2014 | 11.91 | 12.14 | 11.68 | 12.06 | 10,561,104 | +0.16(+1.34%) |
Dec 24, 2014 | 11.76 | 11.90 | 11.90 | 11.90 | 7,133,100 | +0.04(+0.34%) |
Dec 23, 2014 | 12.00 | 12.19 | 11.59 | 11.86 | 14,789,234 | -0.03(-0.25%) |
Dec 22, 2014 | 12.39 | 12.43 | 11.60 | 11.89 | 17,215,848 | -0.71(-5.63%) |
Dec 19, 2014 | 11.74 | 12.60 | 11.69 | 12.60 | 22,990,884 | +0.24(+1.94%) |
Dec 18, 2014 | 12.69 | 12.86 | 11.85 | 12.36 | 22,105,224 | +0.20(+1.64%) |
Dec 17, 2014 | 11.25 | 12.59 | 11.18 | 12.16 | 26,373,844 | +1.16(+10.55%) |
Dec 16, 2014 | 10.84 | 11.70 | 10.70 | 11.00 | 19,826,404 | +0.34(+3.19%) |
Dec 15, 2014 | 11.06 | 11.24 | 10.55 | 10.66 | 19,185,268 | -0.40(-3.62%) |
Dec 12, 2014 | 10.95 | 11.41 | 10.85 | 11.06 | 21,465,892 | -0.15(-1.34%) |
Dec 11, 2014 | 11.16 | 11.75 | 11.15 | 11.21 | 16,348,082 | -0.10(-0.88%) |
Dec 10, 2014 | 11.75 | 11.89 | 11.27 | 11.31 | 20,429,492 | -0.86(-7.07%) |
Dec 09, 2014 | 11.67 | 12.32 | 11.62 | 12.17 | 19,367,732 | +0.60(+5.19%) |
Dec 08, 2014 | 12.13 | 12.15 | 11.54 | 11.57 | 18,899,526 | -0.75(-6.09%) |
Dec 05, 2014 | 12.02 | 12.70 | 11.97 | 12.32 | 24,582,374 | -0.01(-0.08%) |
Dec 04, 2014 | 12.88 | 12.95 | 12.27 | 12.33 | 20,263,298 | -0.98(-7.36%) |
Dec 03, 2014 | 13.27 | 13.71 | 13.12 | 13.31 | 17,852,572 | -0.07(-0.52%) |
Dec 02, 2014 | 13.97 | 14.39 | 13.25 | 13.38 | 26,466,342 | -0.54(-3.88%) |
Dec 01, 2014 | 14.46 | 14.55 | 13.31 | 13.92 | 34,470,232 | -0.74(-5.05%) |
Nov 28, 2014 | 15.00 | 15.10 | 14.26 | 14.66 | 28,057,092 | -1.33(-8.32%) |
Nov 26, 2014 | 18.30 | 15.99 | 15.99 | 15.99 | 84,925,000 | -4.72(-22.79%) |
Nov 25, 2014 | 20.92 | 21.03 | 20.30 | 20.71 | 9,245,019 | -0.03(-0.14%) |
Nov 24, 2014 | 21.27 | 21.43 | 20.64 | 20.74 | 6,491,544 | -0.62(-2.90%) |
Nov 21, 2014 | 21.22 | 21.60 | 21.02 | 21.36 | 7,819,493 | +0.57(+2.74%) |
Nov 20, 2014 | 21.09 | 21.32 | 20.68 | 20.79 | 6,849,920 | +0.10(+0.48%) |
Nov 19, 2014 | 20.92 | 20.98 | 20.46 | 20.69 | 6,823,804 | -0.61(-2.86%) |
Nov 18, 2014 | 21.36 | 21.50 | 20.95 | 21.30 | 5,227,808 | +0.29(+1.38%) |
Nov 17, 2014 | 20.84 | 21.15 | 20.35 | 21.01 | 7,729,577 | +0.23(+1.11%) |
Nov 14, 2014 | 20.81 | 21.05 | 20.31 | 20.78 | 8,443,480 | +0.13(+0.63%) |
Nov 13, 2014 | 21.01 | 21.16 | 20.20 | 20.65 | 9,071,345 | -0.62(-2.91%) |
Nov 12, 2014 | 21.58 | 21.91 | 21.16 | 21.27 | 5,858,039 | -0.33(-1.53%) |
Nov 11, 2014 | 21.60 | 22.00 | 21.11 | 21.60 | 8,069,225 | -0.16(-0.74%) |
Nov 10, 2014 | 22.54 | 22.83 | 21.52 | 21.76 | 8,642,881 | -0.01(-0.05%) |
Nov 07, 2014 | 21.42 | 22.14 | 21.42 | 21.77 | 7,433,701 | +0.06(+0.28%) |
Nov 06, 2014 | 21.28 | 21.73 | 20.91 | 21.71 | 6,460,498 | +0.48(+2.26%) |
Nov 05, 2014 | 20.70 | 21.38 | 20.39 | 21.23 | 8,268,789 | +0.94(+4.63%) |
Nov 04, 2014 | 21.54 | 21.56 | 20.21 | 20.29 | 15,439,074 | -1.97(-8.85%) |
Nov 03, 2014 | 22.99 | 23.15 | 22.19 | 22.26 | 6,044,742 | -0.74(-3.22%) |
Oct 31, 2014 | 22.34 | 23.01 | 22.08 | 23.00 | 6,593,745 | +0.32(+1.41%) |
Oct 30, 2014 | 22.66 | 22.90 | 22.16 | 22.68 | 6,624,311 | -0.21(-0.92%) |
Oct 29, 2014 | 23.40 | 23.62 | 22.57 | 22.89 | 7,526,395 | -0.39(-1.68%) |
Oct 28, 2014 | 22.81 | 23.40 | 22.51 | 23.28 | 5,589,617 | +0.67(+2.96%) |
Oct 27, 2014 | 22.97 | 23.00 | 23.69 | 22.61 | 6,918,034 | -1.08(-4.56%) |
Oct 24, 2014 | 23.94 | 23.96 | 23.30 | 23.69 | 4,892,701 | -0.45(-1.86%) |
Oct 23, 2014 | 23.91 | 24.47 | 23.41 | 24.14 | 7,372,449 | +0.44(+1.86%) |
Oct 22, 2014 | 24.50 | 25.23 | 23.66 | 23.70 | 7,890,132 | -0.83(-3.38%) |
Oct 21, 2014 | 23.06 | 24.54 | 23.65 | 24.53 | 8,507,587 | +1.47(+6.37%) |
Oct 20, 2014 | 22.49 | 23.50 | 22.42 | 23.06 | 7,376,328 | +0.00(+0.00%) |
Oct 17, 2014 | 23.80 | 24.28 | 22.60 | 23.06 | 9,560,773 | +0.12(+0.52%) |
Oct 16, 2014 | 22.38 | 22.91 | 22.18 | 22.94 | 12,681,545 | -0.07(-0.30%) |
Oct 15, 2014 | 22.52 | 23.63 | 22.14 | 23.01 | 12,305,604 | +0.15(+0.66%) |
Oct 14, 2014 | 23.33 | 24.30 | 22.48 | 22.86 | 11,852,195 | -0.02(-0.09%) |
Oct 13, 2014 | 23.86 | 24.41 | 22.85 | 22.88 | 9,493,845 | +0.05(+0.22%) |
Oct 10, 2014 | 23.54 | 23.64 | 22.01 | 22.83 | 15,048,770 | -1.28(-5.31%) |
Oct 09, 2014 | 25.21 | 25.21 | 23.99 | 24.11 | 7,473,635 | -1.18(-4.67%) |
Oct 08, 2014 | 24.87 | 25.29 | 24.16 | 25.29 | 9,964,862 | +0.39(+1.57%) |
Oct 07, 2014 | 24.78 | 26.09 | 24.65 | 24.90 | 8,244,318 | +0.06(+0.24%) |
Oct 06, 2014 | 24.54 | 25.21 | 24.45 | 24.84 | 7,220,016 | +0.54(+2.22%) |
Oct 03, 2014 | 24.96 | 24.99 | 24.22 | 24.30 | 8,060,048 | -0.55(-2.21%) |
Oct 02, 2014 | 25.31 | 25.45 | 24.32 | 24.85 | 17,054,184 | -0.62(-2.43%) |