Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.811 | 8.787 | 8.787 | 8.787 | 2,452,121 | -0.07(-0.74%) |
Dec 30, 2015 | 8.885 | 8.926 | 8.836 | 8.852 | 1,942,468 | -0.04(-0.46%) |
Dec 29, 2015 | 8.860 | 8.942 | 8.836 | 8.893 | 2,263,773 | +0.04(+0.46%) |
Dec 28, 2015 | 8.852 | 8.901 | 8.779 | 8.852 | 2,795,367 | -0.03(-0.37%) |
Dec 24, 2015 | 8.852 | 8.885 | 8.885 | 8.885 | 1,252,412 | +0.01(+0.09%) |
Dec 23, 2015 | 8.754 | 8.893 | 8.730 | 8.877 | 3,592,912 | +0.15(+1.68%) |
Dec 22, 2015 | 8.754 | 8.783 | 8.648 | 8.730 | 2,570,092 | -0.02(-0.23%) |
Dec 21, 2015 | 8.656 | 8.811 | 8.648 | 8.750 | 3,078,283 | +0.12(+1.37%) |
Dec 18, 2015 | 8.599 | 8.673 | 8.493 | 8.632 | 7,233,145 | +0.07(+0.76%) |
Dec 17, 2015 | 8.730 | 8.803 | 8.567 | 8.567 | 4,203,815 | -0.16(-1.82%) |
Dec 16, 2015 | 8.754 | 8.803 | 8.583 | 8.726 | 4,005,681 | +0.08(+0.94%) |
Dec 15, 2015 | 8.689 | 8.815 | 8.628 | 8.644 | 3,560,110 | +0.04(+0.52%) |
Dec 14, 2015 | 8.624 | 8.828 | 8.526 | 8.599 | 6,200,011 | -0.05(-0.57%) |
Dec 11, 2015 | 8.689 | 8.787 | 8.616 | 8.648 | 5,599,776 | -0.09(-1.03%) |
Dec 10, 2015 | 8.681 | 8.795 | 8.403 | 8.738 | 4,146,618 | +0.08(+0.94%) |
Dec 09, 2015 | 8.730 | 8.877 | 8.607 | 8.656 | 6,082,344 | -0.10(-1.12%) |
Dec 08, 2015 | 8.771 | 8.909 | 8.730 | 8.754 | 4,764,089 | -0.04(-0.46%) |
Dec 07, 2015 | 8.681 | 8.868 | 8.640 | 8.795 | 6,507,424 | +0.14(+1.60%) |
Dec 04, 2015 | 8.477 | 8.856 | 8.477 | 8.656 | 6,332,541 | +0.18(+2.12%) |
Dec 03, 2015 | 8.501 | 8.575 | 8.395 | 8.477 | 6,869,128 | -0.02(-0.24%) |
Dec 02, 2015 | 8.428 | 8.558 | 8.428 | 8.497 | 2,565,588 | +0.03(+0.34%) |
Dec 01, 2015 | 8.632 | 8.664 | 8.424 | 8.469 | 3,800,911 | -0.11(-1.24%) |
Nov 30, 2015 | 8.567 | 8.640 | 8.509 | 8.575 | 4,144,435 | +0.02(+0.29%) |
Nov 27, 2015 | 8.558 | 8.640 | 8.509 | 8.550 | 1,881,650 | +0.02(+0.29%) |
Nov 25, 2015 | 8.542 | 8.526 | 8.526 | 8.526 | 3,108,082 | -0.05(-0.57%) |
Nov 24, 2015 | 8.583 | 8.591 | 8.404 | 8.574 | 4,039,429 | -0.01(-0.09%) |
Nov 23, 2015 | 8.574 | 8.607 | 8.372 | 8.583 | 5,011,625 | +0.01(+0.09%) |
Nov 20, 2015 | 8.388 | 8.639 | 8.372 | 8.574 | 8,181,242 | +0.18(+2.13%) |
Nov 19, 2015 | 8.282 | 8.542 | 8.274 | 8.396 | 14,503,312 | +0.37(+4.55%) |
Nov 18, 2015 | 7.723 | 8.055 | 7.658 | 8.031 | 5,630,361 | +0.31(+3.99%) |
Nov 17, 2015 | 7.804 | 7.917 | 7.682 | 7.723 | 4,856,326 | -0.02(-0.21%) |
Nov 16, 2015 | 7.658 | 7.828 | 7.650 | 7.739 | 4,844,103 | +0.09(+1.17%) |
Nov 13, 2015 | 7.901 | 8.023 | 7.577 | 7.650 | 7,092,116 | -0.16(-2.08%) |
Nov 12, 2015 | 7.690 | 7.909 | 7.690 | 7.812 | 5,447,453 | +0.06(+0.84%) |
Nov 11, 2015 | 7.804 | 7.836 | 7.658 | 7.747 | 3,441,966 | -0.02(-0.21%) |
Nov 10, 2015 | 7.577 | 7.763 | 7.528 | 7.763 | 3,681,664 | +0.13(+1.70%) |
Nov 09, 2015 | 7.731 | 7.812 | 7.504 | 7.633 | 3,743,433 | -0.12(-1.57%) |
Nov 06, 2015 | 7.893 | 7.909 | 7.739 | 7.755 | 4,543,607 | -0.12(-1.54%) |
Nov 05, 2015 | 8.023 | 8.031 | 7.771 | 7.877 | 6,607,769 | -0.11(-1.42%) |
Nov 04, 2015 | 7.950 | 8.104 | 7.763 | 7.990 | 11,463,320 | +0.34(+4.45%) |
Nov 03, 2015 | 7.788 | 7.885 | 7.625 | 7.650 | 8,641,984 | -0.24(-3.08%) |
Nov 02, 2015 | 7.682 | 7.934 | 7.522 | 7.893 | 10,915,730 | +0.46(+6.22%) |
Oct 30, 2015 | 7.390 | 7.439 | 7.309 | 7.431 | 4,478,887 | +0.07(+0.99%) |
Oct 29, 2015 | 7.560 | 7.585 | 7.305 | 7.358 | 4,524,051 | -0.20(-2.68%) |
Oct 28, 2015 | 7.293 | 7.569 | 7.277 | 7.560 | 3,863,131 | +0.28(+3.90%) |
Oct 27, 2015 | 7.285 | 7.423 | 7.187 | 7.277 | 4,660,214 | -0.03(-0.44%) |
Oct 26, 2015 | 7.171 | 7.341 | 7.155 | 7.309 | 1,959,295 | +0.13(+1.81%) |
Oct 23, 2015 | 7.090 | 7.187 | 6.952 | 7.179 | 4,045,909 | +0.15(+2.08%) |
Oct 22, 2015 | 7.212 | 7.220 | 6.984 | 7.033 | 4,303,459 | -0.15(-2.14%) |
Oct 21, 2015 | 7.431 | 7.439 | 7.175 | 7.187 | 2,656,509 | -0.24(-3.28%) |
Oct 20, 2015 | 7.544 | 7.585 | 7.423 | 7.431 | 3,626,915 | -0.08(-1.08%) |
Oct 19, 2015 | 7.447 | 7.520 | 7.333 | 7.512 | 4,056,194 | +0.05(+0.65%) |
Oct 16, 2015 | 7.187 | 7.463 | 7.187 | 7.463 | 7,471,892 | +0.27(+3.72%) |
Oct 15, 2015 | 7.260 | 7.285 | 7.066 | 7.195 | 4,208,938 | +0.02(+0.23%) |
Oct 14, 2015 | 7.341 | 7.350 | 7.147 | 7.179 | 6,093,357 | -0.16(-2.21%) |
Oct 13, 2015 | 7.382 | 7.455 | 7.325 | 7.341 | 2,502,078 | -0.08(-1.09%) |
Oct 12, 2015 | 7.520 | 7.536 | 7.382 | 7.423 | 2,216,979 | -0.11(-1.40%) |
Oct 09, 2015 | 7.455 | 7.544 | 7.398 | 7.528 | 3,082,823 | +0.09(+1.20%) |
Oct 08, 2015 | 7.252 | 7.447 | 7.212 | 7.439 | 5,620,865 | +0.24(+3.38%) |
Oct 07, 2015 | 7.009 | 7.195 | 6.952 | 7.195 | 4,396,598 | +0.18(+2.54%) |
Oct 06, 2015 | 7.082 | 7.155 | 6.993 | 7.017 | 3,212,514 | -0.08(-1.14%) |
Oct 05, 2015 | 7.090 | 7.106 | 7.033 | 7.098 | 3,434,773 | +0.03(+0.46%) |
Oct 02, 2015 | 6.887 | 7.066 | 6.838 | 7.066 | 3,706,983 | +0.14(+1.99%) |
Oct 01, 2015 | 6.952 | 7.009 | 6.867 | 6.928 | 3,723,533 | -0.09(-1.27%) |
Sep 30, 2015 | 7.001 | 7.131 | 6.911 | 7.017 | 3,541,261 | +0.07(+1.05%) |
Sep 29, 2015 | 7.114 | 7.122 | 6.911 | 6.944 | 4,846,246 | -0.18(-2.51%) |
Sep 28, 2015 | 7.212 | 7.236 | 7.082 | 7.122 | 5,779,487 | -0.10(-1.35%) |
Sep 25, 2015 | 7.317 | 7.358 | 7.167 | 7.220 | 3,231,407 | -0.08(-1.11%) |
Sep 24, 2015 | 7.285 | 7.337 | 7.252 | 7.301 | 3,321,194 | -0.02(-0.22%) |
Sep 23, 2015 | 7.325 | 7.382 | 7.293 | 7.317 | 2,247,968 | -0.02(-0.22%) |
Sep 22, 2015 | 7.285 | 7.406 | 7.277 | 7.333 | 2,940,695 | -0.01(-0.11%) |
Sep 21, 2015 | 7.406 | 7.451 | 7.293 | 7.341 | 4,728,273 | -0.04(-0.55%) |
Sep 18, 2015 | 7.268 | 7.423 | 7.268 | 7.382 | 6,826,795 | +0.02(+0.33%) |
Sep 17, 2015 | 7.374 | 7.451 | 7.325 | 7.358 | 4,739,193 | -0.01(-0.11%) |
Sep 16, 2015 | 7.366 | 7.414 | 7.325 | 7.366 | 6,129,915 | +0.01(+0.11%) |
Sep 15, 2015 | 7.463 | 7.463 | 7.293 | 7.358 | 7,951,850 | -0.09(-1.20%) |
Sep 14, 2015 | 7.487 | 7.508 | 7.398 | 7.447 | 4,966,548 | -0.04(-0.54%) |
Sep 11, 2015 | 7.366 | 7.528 | 7.301 | 7.487 | 5,180,290 | +0.17(+2.33%) |
Sep 10, 2015 | 7.382 | 7.390 | 7.285 | 7.317 | 7,293,620 | -0.06(-0.88%) |
Sep 09, 2015 | 7.487 | 7.565 | 7.358 | 7.382 | 5,184,375 | -0.07(-0.98%) |
Sep 08, 2015 | 7.471 | 7.504 | 7.423 | 7.455 | 5,398,874 | +0.09(+1.21%) |
Sep 04, 2015 | 7.252 | 7.366 | 7.366 | 7.366 | 3,909,973 | +0.06(+0.78%) |
Sep 03, 2015 | 7.341 | 7.431 | 7.256 | 7.309 | 6,570,544 | -0.01(-0.11%) |
Sep 02, 2015 | 7.350 | 7.528 | 7.293 | 7.317 | 8,301,938 | +0.07(+1.01%) |
Sep 01, 2015 | 7.277 | 7.374 | 7.228 | 7.244 | 7,111,876 | -0.15(-1.98%) |
Aug 31, 2015 | 7.471 | 7.560 | 7.366 | 7.390 | 5,205,203 | -0.09(-1.19%) |
Aug 28, 2015 | 7.512 | 7.589 | 7.447 | 7.479 | 3,079,912 | -0.02(-0.27%) |
Aug 27, 2015 | 7.346 | 7.556 | 7.302 | 7.500 | 6,454,694 | +0.24(+3.33%) |
Aug 26, 2015 | 7.379 | 7.419 | 7.185 | 7.258 | 7,661,463 | +0.01(+0.11%) |
Aug 25, 2015 | 7.435 | 7.475 | 7.185 | 7.250 | 8,284,408 | -0.01(-0.11%) |
Aug 24, 2015 | 7.000 | 7.346 | 6.911 | 7.258 | 17,940,708 | -0.12(-1.69%) |
Aug 21, 2015 | 7.419 | 7.496 | 7.354 | 7.383 | 5,893,091 | -0.08(-1.13%) |
Aug 20, 2015 | 7.742 | 7.750 | 7.467 | 7.467 | 6,569,143 | -0.31(-4.04%) |
Aug 19, 2015 | 7.862 | 7.914 | 7.725 | 7.782 | 6,267,412 | -0.10(-1.33%) |
Aug 18, 2015 | 8.129 | 8.169 | 7.887 | 7.887 | 7,990,831 | -0.25(-3.07%) |
Aug 17, 2015 | 7.983 | 8.137 | 7.959 | 8.137 | 3,020,675 | +0.10(+1.31%) |
Aug 14, 2015 | 8.056 | 8.137 | 8.008 | 8.032 | 2,420,717 | -0.06(-0.70%) |
Aug 13, 2015 | 8.024 | 8.145 | 8.024 | 8.088 | 4,786,675 | +0.03(+0.40%) |
Aug 12, 2015 | 7.766 | 8.080 | 7.762 | 8.056 | 8,111,608 | +0.22(+2.78%) |
Aug 11, 2015 | 7.983 | 7.992 | 7.758 | 7.838 | 4,926,059 | -0.07(-0.92%) |
Aug 10, 2015 | 7.919 | 7.992 | 7.879 | 7.911 | 4,121,534 | -0.01(-0.10%) |
Aug 07, 2015 | 8.016 | 8.044 | 7.850 | 7.919 | 5,418,232 | -0.11(-1.41%) |
Aug 06, 2015 | 8.242 | 8.258 | 7.943 | 8.032 | 8,908,909 | -0.12(-1.48%) |
Aug 05, 2015 | 8.451 | 8.483 | 8.153 | 8.153 | 7,255,869 | -0.15(-1.75%) |
Aug 04, 2015 | 8.330 | 8.354 | 8.213 | 8.298 | 5,515,419 | +0.00(+0.00%) |
Aug 03, 2015 | 8.298 | 8.346 | 8.233 | 8.298 | 4,879,853 | +0.02(+0.29%) |
Jul 31, 2015 | 8.322 | 8.354 | 8.250 | 8.274 | 8,654,340 | +0.02(+0.20%) |
Jul 30, 2015 | 8.306 | 8.387 | 8.185 | 8.258 | 5,334,630 | -0.11(-1.35%) |
Jul 29, 2015 | 8.274 | 8.379 | 8.225 | 8.371 | 3,619,192 | +0.11(+1.37%) |
Jul 28, 2015 | 8.137 | 8.290 | 8.072 | 8.258 | 7,222,160 | +0.15(+1.79%) |
Jul 27, 2015 | 8.185 | 8.233 | 8.096 | 8.112 | 3,483,605 | -0.07(-0.89%) |
Jul 24, 2015 | 8.322 | 8.371 | 8.161 | 8.185 | 3,133,367 | -0.09(-1.07%) |
Jul 23, 2015 | 8.395 | 8.403 | 8.242 | 8.274 | 2,906,488 | -0.10(-1.25%) |
Jul 22, 2015 | 8.290 | 8.403 | 8.282 | 8.379 | 5,066,178 | +0.10(+1.17%) |
Jul 21, 2015 | 8.250 | 8.306 | 8.209 | 8.282 | 3,185,215 | +0.01(+0.10%) |
Jul 20, 2015 | 8.282 | 8.346 | 8.250 | 8.274 | 3,894,873 | +0.02(+0.29%) |
Jul 17, 2015 | 8.346 | 8.395 | 8.217 | 8.250 | 5,015,059 | -0.10(-1.16%) |
Jul 16, 2015 | 8.419 | 8.419 | 8.330 | 8.346 | 3,829,220 | -0.05(-0.58%) |
Jul 15, 2015 | 8.467 | 8.500 | 8.371 | 8.395 | 4,495,662 | -0.04(-0.48%) |
Jul 14, 2015 | 8.459 | 8.520 | 8.427 | 8.435 | 5,532,838 | -0.06(-0.76%) |
Jul 13, 2015 | 8.451 | 8.596 | 8.407 | 8.500 | 11,049,036 | +0.08(+0.96%) |
Jul 10, 2015 | 8.548 | 8.564 | 8.362 | 8.419 | 8,466,748 | -0.02(-0.19%) |
Jul 09, 2015 | 8.500 | 8.564 | 8.411 | 8.435 | 4,025,961 | -0.02(-0.29%) |
Jul 08, 2015 | 8.516 | 8.572 | 8.419 | 8.459 | 5,101,507 | -0.09(-1.04%) |
Jul 07, 2015 | 8.596 | 8.596 | 8.387 | 8.548 | 6,244,483 | -0.02(-0.28%) |
Jul 06, 2015 | 8.621 | 8.701 | 8.532 | 8.572 | 8,077,272 | -0.13(-1.48%) |
Jul 02, 2015 | 8.822 | 8.701 | 8.701 | 8.701 | 8,801,604 | -0.07(-0.83%) |
Jul 01, 2015 | 9.064 | 9.112 | 8.685 | 8.774 | 33,034,636 | -0.32(-3.55%) |
Jun 30, 2015 | 9.080 | 9.161 | 8.959 | 9.096 | 23,023,966 | +0.06(+0.71%) |
Jun 29, 2015 | 9.112 | 9.145 | 9.018 | 9.032 | 19,854,936 | -0.12(-1.32%) |
Jun 26, 2015 | 9.193 | 9.217 | 9.104 | 9.153 | 8,780,541 | -0.06(-0.70%) |
Jun 25, 2015 | 9.112 | 9.250 | 9.104 | 9.217 | 13,416,354 | +0.11(+1.24%) |
Jun 24, 2015 | 9.169 | 9.197 | 9.096 | 9.104 | 6,966,309 | -0.06(-0.70%) |
Jun 23, 2015 | 9.217 | 9.250 | 9.112 | 9.169 | 11,536,314 | -0.05(-0.57%) |
Jun 22, 2015 | 9.201 | 9.233 | 9.153 | 9.221 | 4,996,738 | +0.05(+0.57%) |
Jun 19, 2015 | 9.233 | 9.233 | 9.112 | 9.169 | 9,580,080 | -0.05(-0.52%) |
Jun 18, 2015 | 9.217 | 9.322 | 9.209 | 9.217 | 4,298,782 | +0.03(+0.35%) |
Jun 17, 2015 | 9.072 | 9.225 | 9.064 | 9.185 | 8,643,123 | +0.11(+1.24%) |
Jun 16, 2015 | 9.056 | 9.104 | 9.000 | 9.072 | 3,151,317 | +0.02(+0.18%) |
Jun 15, 2015 | 9.080 | 9.104 | 9.016 | 9.056 | 2,821,472 | -0.06(-0.62%) |
Jun 12, 2015 | 8.991 | 9.129 | 8.959 | 9.112 | 3,226,817 | +0.06(+0.62%) |
Jun 11, 2015 | 9.129 | 9.177 | 9.016 | 9.056 | 7,398,609 | -0.04(-0.44%) |
Jun 10, 2015 | 9.072 | 9.112 | 9.040 | 9.096 | 4,089,615 | +0.04(+0.40%) |
Jun 09, 2015 | 9.080 | 9.088 | 9.000 | 9.060 | 5,590,187 | -0.04(-0.40%) |
Jun 08, 2015 | 9.096 | 9.120 | 9.048 | 9.096 | 5,619,608 | +0.01(+0.09%) |
Jun 05, 2015 | 9.040 | 9.145 | 8.971 | 9.088 | 8,972,977 | +0.02(+0.27%) |
Jun 04, 2015 | 9.153 | 9.209 | 9.048 | 9.064 | 15,199,005 | -0.19(-2.01%) |
Jun 03, 2015 | 9.217 | 9.443 | 9.129 | 9.250 | 24,701,564 | +0.30(+3.33%) |
Jun 02, 2015 | 8.935 | 9.008 | 8.879 | 8.951 | 2,879,822 | -0.02(-0.18%) |
Jun 01, 2015 | 9.072 | 9.080 | 8.959 | 8.967 | 3,232,180 | -0.10(-1.07%) |
May 29, 2015 | 9.153 | 9.161 | 9.016 | 9.064 | 2,613,543 | -0.09(-0.97%) |
May 28, 2015 | 9.112 | 9.197 | 9.096 | 9.153 | 2,211,255 | +0.04(+0.49%) |
May 27, 2015 | 9.108 | 9.149 | 9.052 | 9.108 | 2,358,952 | +0.00(+0.00%) |
May 26, 2015 | 9.076 | 9.140 | 8.980 | 9.108 | 2,904,844 | -0.01(-0.09%) |
May 22, 2015 | 9.293 | 9.116 | 9.116 | 9.116 | 3,049,960 | -0.17(-1.86%) |
May 21, 2015 | 9.293 | 9.365 | 9.251 | 9.289 | 2,148,000 | +0.00(+0.04%) |
May 20, 2015 | 9.149 | 9.365 | 9.084 | 9.285 | 6,105,918 | +0.15(+1.67%) |
May 19, 2015 | 9.124 | 9.197 | 9.084 | 9.132 | 2,252,555 | +0.01(+0.09%) |
May 18, 2015 | 8.980 | 9.197 | 8.948 | 9.124 | 3,256,221 | +0.13(+1.43%) |
May 15, 2015 | 9.028 | 9.068 | 8.932 | 8.996 | 1,893,980 | +0.00(+0.00%) |
May 14, 2015 | 8.948 | 9.012 | 8.860 | 8.996 | 2,289,809 | +0.06(+0.67%) |
May 13, 2015 | 8.972 | 8.988 | 8.904 | 8.936 | 3,013,758 | -0.01(-0.13%) |
May 12, 2015 | 8.908 | 8.988 | 8.852 | 8.948 | 3,992,009 | +0.04(+0.45%) |
May 11, 2015 | 8.860 | 8.956 | 8.787 | 8.908 | 3,733,473 | +0.02(+0.18%) |
May 08, 2015 | 9.028 | 9.052 | 8.876 | 8.892 | 4,596,144 | -0.10(-1.07%) |
May 07, 2015 | 8.956 | 9.028 | 8.892 | 8.988 | 7,579,654 | +0.01(+0.13%) |
May 06, 2015 | 8.852 | 8.988 | 8.643 | 8.976 | 16,033,626 | +0.61(+7.24%) |
May 05, 2015 | 8.370 | 8.442 | 8.234 | 8.370 | 10,625,609 | -0.03(-0.38%) |
May 04, 2015 | 8.178 | 8.426 | 8.161 | 8.402 | 5,473,430 | +0.26(+3.15%) |
May 01, 2015 | 8.178 | 8.282 | 8.065 | 8.145 | 3,427,443 | +0.02(+0.30%) |
Apr 30, 2015 | 8.258 | 8.298 | 8.105 | 8.121 | 4,632,501 | -0.18(-2.22%) |
Apr 29, 2015 | 8.442 | 8.498 | 8.258 | 8.306 | 3,840,229 | -0.18(-2.17%) |
Apr 28, 2015 | 8.474 | 8.531 | 8.362 | 8.490 | 2,899,357 | +0.06(+0.76%) |
Apr 27, 2015 | 8.611 | 8.643 | 8.418 | 8.426 | 2,979,440 | -0.17(-1.96%) |
Apr 24, 2015 | 8.571 | 8.707 | 8.531 | 8.595 | 3,457,414 | +0.08(+0.94%) |
Apr 23, 2015 | 8.370 | 8.547 | 8.370 | 8.515 | 3,917,488 | +0.14(+1.63%) |
Apr 22, 2015 | 8.362 | 8.458 | 8.358 | 8.378 | 3,981,348 | +0.00(+0.00%) |
Apr 21, 2015 | 8.474 | 8.511 | 8.374 | 8.378 | 4,148,674 | -0.07(-0.85%) |
Apr 20, 2015 | 8.402 | 8.466 | 8.322 | 8.450 | 2,782,690 | +0.10(+1.25%) |
Apr 17, 2015 | 8.410 | 8.426 | 8.306 | 8.346 | 2,244,614 | -0.10(-1.14%) |
Apr 16, 2015 | 8.450 | 8.523 | 8.434 | 8.442 | 2,669,865 | -0.01(-0.10%) |
Apr 15, 2015 | 8.490 | 8.547 | 8.394 | 8.450 | 3,035,175 | -0.02(-0.28%) |
Apr 14, 2015 | 8.571 | 8.611 | 8.442 | 8.474 | 4,330,719 | -0.13(-1.49%) |
Apr 13, 2015 | 8.571 | 8.675 | 8.547 | 8.603 | 2,266,669 | +0.00(+0.00%) |
Apr 10, 2015 | 8.619 | 8.715 | 8.603 | 8.603 | 3,184,283 | -0.02(-0.19%) |
Apr 09, 2015 | 8.659 | 8.735 | 8.555 | 8.619 | 3,037,398 | -0.05(-0.60%) |
Apr 08, 2015 | 8.619 | 8.683 | 8.523 | 8.671 | 6,797,161 | +0.04(+0.51%) |
Apr 07, 2015 | 8.844 | 8.860 | 8.498 | 8.627 | 7,424,678 | -0.20(-2.27%) |
Apr 06, 2015 | 8.739 | 8.896 | 8.723 | 8.828 | 3,867,225 | +0.06(+0.64%) |
Apr 02, 2015 | 8.707 | 8.771 | 8.771 | 8.771 | 2,516,628 | +0.06(+0.74%) |
Apr 01, 2015 | 8.723 | 8.771 | 8.603 | 8.707 | 2,985,864 | -0.04(-0.46%) |
Mar 31, 2015 | 8.876 | 8.892 | 8.731 | 8.747 | 7,353,542 | -0.19(-2.15%) |
Mar 30, 2015 | 8.771 | 8.948 | 8.739 | 8.940 | 3,575,439 | +0.21(+2.39%) |
Mar 27, 2015 | 8.553 | 8.763 | 8.553 | 8.731 | 3,289,269 | +0.14(+1.68%) |
Mar 26, 2015 | 8.595 | 8.707 | 8.555 | 8.587 | 3,290,151 | -0.05(-0.56%) |
Mar 25, 2015 | 8.996 | 9.020 | 8.635 | 8.635 | 6,727,827 | -0.37(-4.10%) |
Mar 24, 2015 | 8.964 | 9.124 | 8.908 | 9.004 | 3,565,528 | +0.02(+0.27%) |
Mar 23, 2015 | 8.956 | 9.052 | 8.884 | 8.980 | 3,029,612 | +0.01(+0.09%) |
Mar 20, 2015 | 8.876 | 9.012 | 8.876 | 8.972 | 4,650,733 | +0.14(+1.64%) |
Mar 19, 2015 | 8.860 | 8.948 | 8.819 | 8.828 | 1,813,107 | -0.04(-0.45%) |
Mar 18, 2015 | 8.868 | 8.956 | 8.771 | 8.868 | 3,621,123 | +0.00(+0.00%) |
Mar 17, 2015 | 8.667 | 8.876 | 8.627 | 8.868 | 3,225,352 | +0.18(+2.03%) |
Mar 16, 2015 | 8.771 | 8.795 | 8.651 | 8.691 | 2,676,089 | -0.02(-0.28%) |
Mar 13, 2015 | 8.555 | 8.815 | 8.555 | 8.715 | 3,310,301 | -0.14(-1.63%) |
Mar 12, 2015 | 8.691 | 8.884 | 8.691 | 8.860 | 2,927,603 | +0.18(+2.03%) |
Mar 11, 2015 | 8.507 | 8.699 | 8.490 | 8.683 | 4,391,004 | +0.06(+0.70%) |
Mar 10, 2015 | 8.659 | 8.739 | 8.551 | 8.623 | 2,860,983 | -0.14(-1.65%) |
Mar 09, 2015 | 8.699 | 8.828 | 8.699 | 8.767 | 2,192,620 | +0.07(+0.78%) |
Mar 06, 2015 | 8.828 | 8.876 | 8.667 | 8.699 | 2,247,433 | -0.16(-1.81%) |
Mar 05, 2015 | 8.828 | 8.932 | 8.828 | 8.860 | 1,968,046 | +0.02(+0.18%) |
Mar 04, 2015 | 8.988 | 8.828 | 8.803 | 8.844 | 2,409,497 | +0.02(+0.18%) |
Mar 03, 2015 | 8.996 | 9.052 | 8.787 | 8.828 | 7,617,911 | -0.20(-2.22%) |
Mar 02, 2015 | 8.908 | 9.140 | 8.908 | 9.028 | 5,877,834 | +0.13(+1.44%) |
Feb 27, 2015 | 9.036 | 9.084 | 8.824 | 8.900 | 4,999,506 | -0.18(-1.95%) |
Feb 26, 2015 | 9.052 | 9.149 | 8.988 | 9.076 | 3,279,816 | -0.02(-0.22%) |
Feb 25, 2015 | 9.064 | 9.176 | 9.017 | 9.096 | 3,038,460 | +0.03(+0.35%) |
Feb 24, 2015 | 8.985 | 9.096 | 8.984 | 9.064 | 2,283,729 | +0.05(+0.53%) |
Feb 23, 2015 | 8.969 | 9.064 | 8.913 | 9.017 | 1,984,500 | +0.02(+0.27%) |
Feb 20, 2015 | 8.969 | 9.072 | 8.969 | 8.993 | 2,356,405 | -0.01(-0.09%) |
Feb 19, 2015 | 8.961 | 9.104 | 8.937 | 9.001 | 3,021,584 | +0.00(+0.00%) |
Feb 18, 2015 | 8.849 | 9.024 | 8.785 | 9.001 | 3,765,990 | +0.18(+2.08%) |
Feb 17, 2015 | 8.745 | 8.833 | 8.737 | 8.817 | 2,499,071 | +0.07(+0.82%) |
Feb 13, 2015 | 8.865 | 8.745 | 8.745 | 8.745 | 4,025,658 | -0.12(-1.40%) |
Feb 12, 2015 | 8.785 | 8.897 | 8.625 | 8.869 | 4,466,153 | +0.16(+1.88%) |
Feb 11, 2015 | 8.737 | 8.785 | 8.665 | 8.705 | 3,964,915 | -0.02(-0.27%) |
Feb 10, 2015 | 8.673 | 8.805 | 8.641 | 8.729 | 5,912,624 | +0.08(+0.97%) |
Feb 09, 2015 | 8.801 | 8.881 | 8.561 | 8.645 | 5,409,084 | -0.16(-1.86%) |
Feb 06, 2015 | 8.809 | 8.873 | 8.749 | 8.809 | 4,428,934 | +0.01(+0.09%) |
Feb 05, 2015 | 8.825 | 8.857 | 8.705 | 8.801 | 8,814,207 | +0.09(+1.01%) |
Feb 04, 2015 | 9.009 | 9.072 | 8.689 | 8.713 | 13,588,996 | -0.32(-3.49%) |
Feb 03, 2015 | 8.465 | 9.184 | 8.441 | 9.028 | 18,683,532 | +0.71(+8.60%) |
Feb 02, 2015 | 8.386 | 8.481 | 8.130 | 8.314 | 6,564,256 | -0.10(-1.23%) |
Jan 30, 2015 | 8.418 | 8.585 | 8.394 | 8.418 | 8,257,006 | -0.04(-0.47%) |
Jan 29, 2015 | 8.402 | 8.473 | 8.226 | 8.457 | 6,827,486 | +0.10(+1.15%) |
Jan 28, 2015 | 8.473 | 8.497 | 8.330 | 8.362 | 3,823,340 | -0.07(-0.85%) |
Jan 27, 2015 | 8.338 | 8.521 | 8.218 | 8.434 | 6,216,289 | +0.02(+0.28%) |
Jan 26, 2015 | 8.418 | 8.509 | 8.370 | 8.410 | 6,390,726 | +0.00(+0.00%) |
Jan 23, 2015 | 8.362 | 8.513 | 8.322 | 8.410 | 5,434,247 | +0.06(+0.67%) |
Jan 22, 2015 | 8.194 | 8.370 | 8.186 | 8.354 | 3,720,160 | +0.18(+2.25%) |
Jan 21, 2015 | 8.186 | 8.282 | 8.114 | 8.170 | 4,999,825 | +0.00(+0.00%) |
Jan 20, 2015 | 8.010 | 8.194 | 7.962 | 8.170 | 7,648,641 | +0.15(+1.89%) |
Jan 16, 2015 | 7.922 | 8.018 | 7.906 | 8.018 | 3,863,659 | +0.09(+1.11%) |
Jan 15, 2015 | 7.978 | 8.058 | 7.914 | 7.930 | 3,485,033 | -0.09(-1.10%) |
Jan 14, 2015 | 7.938 | 8.026 | 7.866 | 8.018 | 4,808,329 | +0.06(+0.70%) |
Jan 13, 2015 | 7.946 | 8.090 | 7.835 | 7.962 | 6,308,073 | +0.03(+0.40%) |
Jan 12, 2015 | 7.906 | 7.954 | 7.851 | 7.930 | 5,005,431 | +0.00(+0.00%) |
Jan 09, 2015 | 7.707 | 7.950 | 7.675 | 7.930 | 9,186,444 | +0.20(+2.58%) |
Jan 08, 2015 | 7.707 | 7.827 | 7.571 | 7.731 | 10,200,474 | +0.18(+2.33%) |
Jan 07, 2015 | 7.204 | 7.563 | 7.180 | 7.555 | 7,795,549 | +0.40(+5.58%) |
Jan 06, 2015 | 7.188 | 7.252 | 7.060 | 7.156 | 3,645,987 | -0.01(-0.11%) |
Jan 05, 2015 | 7.180 | 7.236 | 7.140 | 7.164 | 4,393,376 | -0.07(-0.99%) |