Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.911 | 7.849 | 7.849 | 7.849 | 5,873,892 | -0.07(-0.90%) |
Dec 30, 2015 | 7.991 | 8.000 | 7.795 | 7.920 | 3,889,181 | -0.10(-1.22%) |
Dec 29, 2015 | 8.036 | 8.053 | 7.964 | 8.018 | 2,654,129 | +0.04(+0.56%) |
Dec 28, 2015 | 8.053 | 8.062 | 7.929 | 7.973 | 2,094,092 | -0.10(-1.21%) |
Dec 24, 2015 | 8.018 | 8.071 | 8.071 | 8.071 | 4,140,030 | +0.01(+0.11%) |
Dec 23, 2015 | 8.107 | 8.133 | 8.036 | 8.062 | 2,735,692 | +0.02(+0.22%) |
Dec 22, 2015 | 7.911 | 8.062 | 7.893 | 8.044 | 6,588,140 | +0.14(+1.80%) |
Dec 21, 2015 | 7.867 | 7.911 | 7.822 | 7.902 | 3,707,058 | +0.06(+0.79%) |
Dec 18, 2015 | 7.955 | 8.053 | 7.831 | 7.840 | 8,976,743 | -0.12(-1.56%) |
Dec 17, 2015 | 8.018 | 8.062 | 7.884 | 7.964 | 4,943,675 | -0.02(-0.22%) |
Dec 16, 2015 | 8.142 | 8.187 | 7.929 | 7.982 | 8,534,064 | -0.08(-0.99%) |
Dec 15, 2015 | 8.062 | 8.133 | 8.018 | 8.062 | 4,783,792 | +0.03(+0.33%) |
Dec 14, 2015 | 8.089 | 8.204 | 7.902 | 8.036 | 5,361,004 | -0.05(-0.66%) |
Dec 11, 2015 | 8.151 | 8.275 | 8.062 | 8.089 | 6,165,987 | -0.20(-2.47%) |
Dec 10, 2015 | 8.204 | 8.404 | 8.178 | 8.293 | 3,750,707 | +0.08(+0.97%) |
Dec 09, 2015 | 8.116 | 8.289 | 8.111 | 8.213 | 3,439,447 | +0.06(+0.76%) |
Dec 08, 2015 | 8.178 | 8.222 | 8.009 | 8.151 | 2,966,909 | -0.11(-1.29%) |
Dec 07, 2015 | 8.347 | 8.400 | 8.213 | 8.258 | 2,840,204 | -0.12(-1.38%) |
Dec 04, 2015 | 8.204 | 8.400 | 8.195 | 8.373 | 6,331,145 | +0.16(+1.95%) |
Dec 03, 2015 | 8.498 | 8.507 | 8.195 | 8.213 | 3,947,277 | -0.26(-3.04%) |
Dec 02, 2015 | 8.560 | 8.587 | 8.453 | 8.471 | 3,366,847 | -0.11(-1.24%) |
Dec 01, 2015 | 8.498 | 8.591 | 8.440 | 8.578 | 3,695,746 | +0.10(+1.15%) |
Nov 30, 2015 | 8.444 | 8.533 | 8.418 | 8.480 | 3,858,311 | +0.04(+0.53%) |
Nov 27, 2015 | 8.498 | 8.524 | 8.400 | 8.435 | 1,494,743 | -0.08(-0.94%) |
Nov 25, 2015 | 8.524 | 8.515 | 8.515 | 8.515 | 1,982,039 | -0.02(-0.21%) |
Nov 24, 2015 | 8.444 | 8.551 | 8.427 | 8.533 | 3,940,507 | +0.04(+0.42%) |
Nov 23, 2015 | 8.462 | 8.569 | 8.444 | 8.498 | 2,972,356 | +0.04(+0.42%) |
Nov 20, 2015 | 8.462 | 8.511 | 8.427 | 8.462 | 2,744,965 | +0.04(+0.53%) |
Nov 19, 2015 | 8.462 | 8.465 | 8.347 | 8.418 | 3,035,467 | -0.06(-0.73%) |
Nov 18, 2015 | 8.320 | 8.524 | 8.320 | 8.480 | 5,283,172 | +0.17(+2.03%) |
Nov 17, 2015 | 8.284 | 8.471 | 8.241 | 8.311 | 5,522,043 | +0.04(+0.43%) |
Nov 16, 2015 | 8.231 | 8.320 | 8.036 | 8.275 | 8,578,167 | -0.03(-0.32%) |
Nov 13, 2015 | 8.071 | 8.369 | 8.053 | 8.302 | 8,399,894 | +0.18(+2.19%) |
Nov 12, 2015 | 8.249 | 8.302 | 8.098 | 8.124 | 5,012,899 | -0.22(-2.66%) |
Nov 11, 2015 | 8.453 | 8.471 | 8.302 | 8.347 | 2,715,577 | -0.11(-1.26%) |
Nov 10, 2015 | 8.471 | 8.489 | 8.258 | 8.453 | 3,280,385 | -0.03(-0.31%) |
Nov 09, 2015 | 8.515 | 8.684 | 8.383 | 8.480 | 5,238,227 | -0.06(-0.73%) |
Nov 06, 2015 | 8.524 | 8.604 | 8.418 | 8.542 | 5,158,132 | +0.03(+0.31%) |
Nov 05, 2015 | 8.320 | 8.524 | 8.320 | 8.515 | 3,392,812 | +0.19(+2.24%) |
Nov 04, 2015 | 8.480 | 8.480 | 8.284 | 8.329 | 6,512,113 | -0.13(-1.58%) |
Nov 03, 2015 | 8.364 | 8.498 | 8.333 | 8.462 | 5,356,272 | +0.06(+0.74%) |
Nov 02, 2015 | 8.355 | 8.471 | 8.320 | 8.400 | 4,283,406 | +0.04(+0.53%) |
Oct 30, 2015 | 8.382 | 8.427 | 8.307 | 8.355 | 5,088,745 | -0.04(-0.42%) |
Oct 29, 2015 | 8.204 | 8.435 | 8.169 | 8.391 | 6,533,506 | +0.15(+1.83%) |
Oct 28, 2015 | 8.009 | 8.284 | 8.009 | 8.240 | 7,704,422 | +0.23(+2.89%) |
Oct 27, 2015 | 8.515 | 8.515 | 7.884 | 8.009 | 14,259,650 | -0.54(-6.34%) |
Oct 26, 2015 | 8.507 | 8.587 | 8.467 | 8.551 | 3,670,531 | +0.04(+0.52%) |
Oct 23, 2015 | 8.418 | 8.507 | 8.351 | 8.507 | 4,911,876 | +0.12(+1.48%) |
Oct 22, 2015 | 8.320 | 8.480 | 8.320 | 8.382 | 6,167,119 | +0.12(+1.40%) |
Oct 21, 2015 | 8.400 | 8.418 | 8.204 | 8.267 | 9,157,599 | -0.10(-1.17%) |
Oct 20, 2015 | 8.782 | 8.800 | 8.347 | 8.364 | 15,397,908 | -0.42(-4.76%) |
Oct 19, 2015 | 8.658 | 8.853 | 8.658 | 8.782 | 5,235,123 | +0.07(+0.82%) |
Oct 16, 2015 | 8.889 | 8.933 | 8.595 | 8.711 | 10,594,115 | -0.15(-1.71%) |
Oct 15, 2015 | 8.880 | 8.907 | 8.622 | 8.862 | 10,471,293 | +0.34(+3.96%) |
Oct 14, 2015 | 8.604 | 8.631 | 8.480 | 8.524 | 6,332,925 | -0.07(-0.83%) |
Oct 13, 2015 | 8.684 | 8.747 | 8.560 | 8.595 | 4,233,255 | -0.15(-1.73%) |
Oct 12, 2015 | 8.764 | 8.827 | 8.649 | 8.747 | 4,782,918 | +0.19(+2.18%) |
Oct 09, 2015 | 8.702 | 8.791 | 8.515 | 8.560 | 3,561,899 | -0.15(-1.73%) |
Oct 08, 2015 | 8.667 | 8.733 | 8.511 | 8.711 | 4,400,642 | +0.02(+0.20%) |
Oct 07, 2015 | 8.613 | 8.711 | 8.435 | 8.693 | 4,891,764 | +0.11(+1.24%) |
Oct 06, 2015 | 8.595 | 8.649 | 8.520 | 8.587 | 4,168,317 | +0.02(+0.21%) |
Oct 05, 2015 | 8.427 | 8.640 | 8.409 | 8.569 | 4,785,449 | +0.20(+2.44%) |
Oct 02, 2015 | 8.133 | 8.378 | 7.991 | 8.364 | 5,938,942 | +0.12(+1.40%) |
Oct 01, 2015 | 8.240 | 8.347 | 8.116 | 8.249 | 6,189,403 | +0.02(+0.22%) |
Sep 30, 2015 | 8.311 | 8.355 | 8.187 | 8.231 | 5,379,540 | +0.01(+0.11%) |
Sep 29, 2015 | 8.169 | 8.258 | 8.107 | 8.222 | 5,830,584 | +0.05(+0.65%) |
Sep 28, 2015 | 8.355 | 8.387 | 8.116 | 8.169 | 7,177,906 | -0.23(-2.75%) |
Sep 25, 2015 | 8.524 | 8.635 | 8.338 | 8.400 | 6,122,683 | -0.04(-0.42%) |
Sep 24, 2015 | 8.364 | 8.453 | 8.062 | 8.435 | 12,628,996 | -0.01(-0.11%) |
Sep 23, 2015 | 8.498 | 8.604 | 8.435 | 8.444 | 3,979,088 | -0.04(-0.42%) |
Sep 22, 2015 | 8.631 | 8.707 | 8.418 | 8.480 | 6,466,013 | -0.20(-2.35%) |
Sep 21, 2015 | 8.782 | 8.809 | 8.551 | 8.684 | 14,589,667 | -0.03(-0.31%) |
Sep 18, 2015 | 9.004 | 9.022 | 8.649 | 8.711 | 11,483,751 | -0.40(-4.39%) |
Sep 17, 2015 | 9.200 | 9.293 | 9.049 | 9.111 | 4,634,781 | -0.08(-0.87%) |
Sep 16, 2015 | 9.129 | 9.218 | 9.084 | 9.191 | 3,639,580 | +0.07(+0.78%) |
Sep 15, 2015 | 9.067 | 9.129 | 8.960 | 9.120 | 4,728,089 | +0.07(+0.79%) |
Sep 14, 2015 | 9.093 | 9.133 | 8.995 | 9.049 | 3,448,196 | -0.04(-0.39%) |
Sep 11, 2015 | 8.942 | 9.093 | 8.933 | 9.084 | 4,354,714 | +0.09(+0.99%) |
Sep 10, 2015 | 9.013 | 9.111 | 8.969 | 8.995 | 6,192,541 | -0.04(-0.49%) |
Sep 09, 2015 | 9.253 | 9.280 | 9.031 | 9.040 | 8,989,738 | -0.10(-1.07%) |
Sep 08, 2015 | 9.209 | 9.280 | 9.120 | 9.138 | 6,881,290 | +0.08(+0.88%) |
Sep 04, 2015 | 9.102 | 9.058 | 9.058 | 9.058 | 2,453,530 | -0.19(-2.02%) |
Sep 03, 2015 | 9.164 | 9.333 | 9.164 | 9.244 | 3,249,798 | +0.09(+0.97%) |
Sep 02, 2015 | 9.129 | 9.209 | 9.058 | 9.155 | 2,640,625 | +0.16(+1.78%) |
Sep 01, 2015 | 9.191 | 9.280 | 8.978 | 8.995 | 5,180,648 | -0.39(-4.17%) |
Aug 31, 2015 | 9.351 | 9.440 | 9.324 | 9.387 | 2,801,450 | -0.02(-0.19%) |
Aug 28, 2015 | 9.289 | 9.449 | 9.280 | 9.404 | 3,589,523 | +0.08(+0.86%) |
Aug 27, 2015 | 9.200 | 9.369 | 9.129 | 9.324 | 4,819,367 | +0.24(+2.64%) |
Aug 26, 2015 | 8.915 | 9.111 | 8.733 | 9.084 | 7,099,182 | +0.33(+3.76%) |
Aug 25, 2015 | 8.987 | 9.022 | 8.738 | 8.755 | 6,537,517 | +0.00(+0.00%) |
Aug 24, 2015 | 8.702 | 9.053 | 8.595 | 8.755 | 10,410,569 | -0.43(-4.65%) |
Aug 21, 2015 | 9.147 | 9.360 | 8.987 | 9.182 | 5,166,299 | -0.12(-1.24%) |
Aug 20, 2015 | 9.493 | 9.520 | 9.298 | 9.298 | 3,197,825 | -0.28(-2.88%) |
Aug 19, 2015 | 9.627 | 9.671 | 9.529 | 9.573 | 2,236,564 | -0.11(-1.10%) |
Aug 18, 2015 | 9.715 | 9.733 | 9.618 | 9.680 | 3,708,602 | -0.03(-0.27%) |
Aug 17, 2015 | 9.627 | 9.760 | 9.582 | 9.707 | 3,112,038 | +0.02(+0.18%) |
Aug 14, 2015 | 9.529 | 9.689 | 9.529 | 9.689 | 1,737,155 | +0.09(+0.93%) |
Aug 13, 2015 | 9.627 | 9.733 | 9.591 | 9.600 | 2,250,428 | -0.02(-0.18%) |
Aug 12, 2015 | 9.564 | 9.635 | 9.435 | 9.618 | 3,425,523 | -0.08(-0.82%) |
Aug 11, 2015 | 9.644 | 9.778 | 9.622 | 9.698 | 4,049,609 | -0.01(-0.09%) |
Aug 10, 2015 | 9.627 | 9.715 | 9.600 | 9.707 | 3,192,632 | +0.15(+1.58%) |
Aug 07, 2015 | 9.609 | 9.618 | 9.413 | 9.555 | 6,102,177 | -0.11(-1.10%) |
Aug 06, 2015 | 9.742 | 9.778 | 9.591 | 9.662 | 2,951,655 | -0.07(-0.73%) |
Aug 05, 2015 | 9.831 | 9.911 | 9.715 | 9.733 | 4,054,451 | -0.06(-0.64%) |
Aug 04, 2015 | 9.804 | 9.840 | 9.751 | 9.795 | 3,208,503 | -0.01(-0.09%) |
Aug 03, 2015 | 9.831 | 9.938 | 9.760 | 9.804 | 4,090,639 | -0.04(-0.36%) |
Jul 31, 2015 | 9.893 | 9.982 | 9.813 | 9.840 | 4,335,522 | -0.04(-0.36%) |
Jul 30, 2015 | 9.760 | 9.915 | 9.751 | 9.875 | 3,819,474 | +0.09(+0.91%) |
Jul 29, 2015 | 9.733 | 9.840 | 9.644 | 9.787 | 3,995,995 | +0.04(+0.46%) |
Jul 28, 2015 | 9.751 | 9.769 | 9.569 | 9.742 | 6,052,818 | +0.04(+0.37%) |
Jul 27, 2015 | 9.689 | 9.822 | 9.600 | 9.707 | 5,883,306 | -0.04(-0.46%) |
Jul 24, 2015 | 9.831 | 9.867 | 9.698 | 9.751 | 4,988,755 | -0.09(-0.90%) |
Jul 23, 2015 | 9.911 | 10.08 | 9.827 | 9.840 | 6,211,830 | -0.04(-0.45%) |
Jul 22, 2015 | 9.769 | 9.920 | 9.769 | 9.884 | 4,436,878 | +0.11(+1.09%) |
Jul 21, 2015 | 9.831 | 9.924 | 9.778 | 9.778 | 5,293,405 | -0.03(-0.27%) |
Jul 20, 2015 | 9.982 | 9.991 | 9.778 | 9.804 | 6,401,873 | -0.16(-1.61%) |
Jul 17, 2015 | 10.07 | 10.19 | 9.938 | 9.964 | 8,459,091 | -0.10(-0.97%) |
Jul 16, 2015 | 10.32 | 10.32 | 9.875 | 10.06 | 13,183,677 | -0.14(-1.39%) |
Jul 15, 2015 | 10.37 | 10.42 | 10.19 | 10.20 | 7,708,397 | -0.14(-1.37%) |
Jul 14, 2015 | 10.27 | 10.42 | 10.27 | 10.35 | 6,331,669 | +0.06(+0.60%) |
Jul 13, 2015 | 10.22 | 10.31 | 10.20 | 10.28 | 6,419,673 | +0.12(+1.23%) |
Jul 10, 2015 | 10.14 | 10.21 | 10.12 | 10.16 | 6,127,006 | +0.13(+1.33%) |
Jul 09, 2015 | 10.07 | 10.10 | 9.973 | 10.03 | 4,345,230 | +0.12(+1.17%) |
Jul 08, 2015 | 9.911 | 10.09 | 9.835 | 9.911 | 3,497,372 | -0.06(-0.62%) |
Jul 07, 2015 | 9.964 | 9.991 | 9.724 | 9.973 | 4,335,954 | +0.04(+0.36%) |
Jul 06, 2015 | 9.964 | 10.11 | 9.911 | 9.938 | 4,211,599 | -0.12(-1.24%) |
Jul 02, 2015 | 10.12 | 10.06 | 10.06 | 10.06 | 4,192,792 | -0.03(-0.26%) |
Jul 01, 2015 | 10.28 | 10.28 | 10.01 | 10.09 | 13,810,511 | -0.03(-0.26%) |
Jun 30, 2015 | 10.05 | 10.21 | 9.911 | 10.12 | 7,226,482 | +0.10(+0.98%) |
Jun 29, 2015 | 10.05 | 10.24 | 10.01 | 10.02 | 5,958,264 | -0.19(-1.83%) |
Jun 26, 2015 | 10.17 | 10.27 | 10.15 | 10.20 | 6,273,943 | +0.04(+0.44%) |
Jun 25, 2015 | 10.10 | 10.24 | 10.08 | 10.16 | 5,544,302 | +0.10(+0.97%) |
Jun 24, 2015 | 10.04 | 10.12 | 10.01 | 10.06 | 10,069,741 | +0.00(+0.00%) |
Jun 23, 2015 | 10.17 | 10.20 | 10.05 | 10.06 | 7,188,823 | -0.08(-0.79%) |
Jun 22, 2015 | 10.19 | 10.21 | 10.07 | 10.14 | 4,384,194 | +0.02(+0.17%) |
Jun 19, 2015 | 10.04 | 10.13 | 10.000 | 10.12 | 8,492,463 | +0.07(+0.71%) |
Jun 18, 2015 | 9.991 | 10.05 | 9.955 | 10.05 | 6,603,117 | +0.11(+1.07%) |
Jun 17, 2015 | 10.02 | 10.02 | 9.840 | 9.947 | 6,024,541 | -0.04(-0.44%) |
Jun 16, 2015 | 9.911 | 10.08 | 9.858 | 9.991 | 5,025,652 | +0.07(+0.72%) |
Jun 15, 2015 | 9.911 | 9.978 | 9.840 | 9.920 | 5,613,888 | -0.08(-0.80%) |
Jun 12, 2015 | 9.929 | 10.04 | 9.849 | 10.000 | 4,961,760 | +0.04(+0.45%) |
Jun 11, 2015 | 9.858 | 9.987 | 9.804 | 9.955 | 4,696,590 | +0.12(+1.27%) |
Jun 10, 2015 | 9.729 | 9.875 | 9.671 | 9.831 | 4,925,715 | +0.14(+1.47%) |
Jun 09, 2015 | 9.760 | 9.760 | 9.600 | 9.689 | 4,092,792 | -0.04(-0.46%) |
Jun 08, 2015 | 9.635 | 9.778 | 9.609 | 9.733 | 4,551,323 | +0.09(+0.92%) |
Jun 05, 2015 | 9.671 | 9.733 | 9.600 | 9.644 | 2,663,207 | -0.03(-0.28%) |
Jun 04, 2015 | 9.662 | 9.822 | 9.547 | 9.671 | 4,934,282 | -0.05(-0.55%) |
Jun 03, 2015 | 9.644 | 9.751 | 9.591 | 9.724 | 6,238,250 | +0.10(+1.02%) |
Jun 02, 2015 | 9.529 | 9.689 | 9.511 | 9.627 | 2,793,135 | +0.06(+0.65%) |
Jun 01, 2015 | 9.707 | 9.742 | 9.538 | 9.564 | 3,337,070 | -0.08(-0.83%) |
May 29, 2015 | 9.600 | 9.795 | 9.555 | 9.644 | 6,636,430 | +0.04(+0.37%) |
May 28, 2015 | 9.635 | 9.649 | 9.484 | 9.609 | 3,644,651 | -0.04(-0.37%) |
May 27, 2015 | 9.520 | 9.644 | 9.440 | 9.644 | 3,052,608 | +0.13(+1.40%) |
May 26, 2015 | 9.511 | 9.538 | 9.395 | 9.511 | 8,013,663 | -0.04(-0.47%) |
May 22, 2015 | 9.644 | 9.555 | 9.555 | 9.555 | 3,081,059 | -0.08(-0.83%) |
May 21, 2015 | 9.609 | 9.689 | 9.564 | 9.635 | 5,631,496 | +0.00(+0.00%) |
May 20, 2015 | 9.502 | 9.653 | 9.484 | 9.635 | 3,702,097 | +0.13(+1.40%) |
May 19, 2015 | 9.591 | 9.635 | 9.493 | 9.502 | 4,033,498 | -0.09(-0.93%) |
May 18, 2015 | 9.511 | 9.627 | 9.502 | 9.591 | 4,875,592 | +0.06(+0.65%) |
May 15, 2015 | 9.689 | 9.689 | 9.502 | 9.529 | 4,157,840 | -0.17(-1.74%) |
May 14, 2015 | 9.564 | 9.733 | 9.484 | 9.698 | 9,467,386 | +0.16(+1.68%) |
May 13, 2015 | 9.538 | 9.644 | 9.502 | 9.538 | 4,451,306 | +0.02(+0.19%) |
May 12, 2015 | 9.547 | 9.564 | 9.360 | 9.520 | 4,187,161 | -0.09(-0.93%) |
May 11, 2015 | 9.431 | 9.698 | 9.387 | 9.609 | 6,228,441 | +0.16(+1.69%) |
May 08, 2015 | 9.413 | 9.644 | 9.378 | 9.449 | 8,371,641 | +0.13(+1.43%) |
May 07, 2015 | 9.182 | 9.351 | 9.147 | 9.315 | 2,866,991 | +0.11(+1.16%) |
May 06, 2015 | 9.289 | 9.298 | 9.111 | 9.209 | 5,439,367 | -0.06(-0.67%) |
May 05, 2015 | 9.387 | 9.395 | 9.218 | 9.271 | 6,746,548 | -0.07(-0.76%) |
May 04, 2015 | 9.262 | 9.404 | 9.218 | 9.342 | 7,511,949 | +0.13(+1.45%) |
May 01, 2015 | 9.298 | 9.333 | 9.147 | 9.209 | 4,382,900 | -0.05(-0.58%) |
Apr 30, 2015 | 9.307 | 9.404 | 9.209 | 9.262 | 10,708,086 | -0.10(-1.04%) |
Apr 29, 2015 | 9.387 | 9.440 | 9.324 | 9.360 | 3,249,235 | -0.10(-1.03%) |
Apr 28, 2015 | 9.413 | 9.502 | 9.280 | 9.458 | 4,048,943 | +0.04(+0.38%) |
Apr 27, 2015 | 9.600 | 9.600 | 9.391 | 9.422 | 7,192,877 | -0.16(-1.67%) |
Apr 24, 2015 | 9.564 | 9.622 | 9.502 | 9.582 | 6,453,345 | +0.05(+0.56%) |
Apr 23, 2015 | 9.378 | 9.600 | 9.333 | 9.529 | 9,917,498 | +0.13(+1.42%) |
Apr 22, 2015 | 9.333 | 9.449 | 9.307 | 9.395 | 7,836,911 | +0.09(+0.96%) |
Apr 21, 2015 | 9.484 | 9.529 | 9.155 | 9.307 | 10,588,367 | +0.11(+1.16%) |
Apr 20, 2015 | 9.067 | 9.333 | 9.067 | 9.200 | 18,637,074 | +0.39(+4.44%) |
Apr 17, 2015 | 8.924 | 8.969 | 8.729 | 8.809 | 7,546,563 | -0.18(-1.98%) |
Apr 16, 2015 | 8.880 | 9.013 | 8.773 | 8.987 | 7,912,539 | +0.11(+1.20%) |
Apr 15, 2015 | 8.995 | 9.049 | 8.875 | 8.880 | 6,565,369 | -0.09(-0.99%) |
Apr 14, 2015 | 8.915 | 9.004 | 8.831 | 8.969 | 4,149,205 | +0.06(+0.70%) |
Apr 13, 2015 | 8.800 | 8.995 | 8.800 | 8.907 | 6,348,135 | +0.12(+1.31%) |
Apr 10, 2015 | 8.791 | 8.862 | 8.658 | 8.791 | 6,747,493 | +0.06(+0.71%) |
Apr 09, 2015 | 8.747 | 8.791 | 8.667 | 8.729 | 4,469,285 | -0.01(-0.10%) |
Apr 08, 2015 | 8.693 | 8.809 | 8.693 | 8.738 | 5,024,660 | +0.06(+0.72%) |
Apr 07, 2015 | 8.773 | 8.827 | 8.675 | 8.675 | 3,322,761 | -0.09(-1.01%) |
Apr 06, 2015 | 8.560 | 8.764 | 8.494 | 8.764 | 3,832,407 | +0.12(+1.34%) |
Apr 02, 2015 | 8.515 | 8.649 | 8.649 | 8.649 | 3,593,613 | +0.13(+1.57%) |
Apr 01, 2015 | 8.587 | 8.587 | 8.418 | 8.515 | 3,965,069 | -0.04(-0.52%) |
Mar 31, 2015 | 8.595 | 8.640 | 8.529 | 8.560 | 3,832,968 | -0.10(-1.13%) |
Mar 30, 2015 | 8.418 | 8.702 | 8.418 | 8.658 | 5,223,325 | +0.28(+3.29%) |
Mar 27, 2015 | 8.347 | 8.391 | 8.249 | 8.382 | 3,397,403 | +0.03(+0.32%) |
Mar 26, 2015 | 8.444 | 8.444 | 8.293 | 8.355 | 5,030,604 | -0.11(-1.26%) |
Mar 25, 2015 | 8.791 | 8.791 | 8.444 | 8.462 | 5,383,435 | -0.34(-3.84%) |
Mar 24, 2015 | 8.818 | 8.853 | 8.729 | 8.800 | 10,771,106 | -0.01(-0.10%) |
Mar 23, 2015 | 8.764 | 8.835 | 8.707 | 8.809 | 8,335,442 | +0.03(+0.30%) |
Mar 20, 2015 | 8.622 | 8.809 | 8.613 | 8.782 | 8,478,848 | +0.20(+2.28%) |
Mar 19, 2015 | 8.702 | 8.738 | 8.524 | 8.587 | 4,652,601 | -0.14(-1.63%) |
Mar 18, 2015 | 8.631 | 8.764 | 8.578 | 8.729 | 4,303,219 | +0.09(+1.03%) |
Mar 17, 2015 | 8.631 | 8.711 | 8.578 | 8.640 | 4,467,785 | -0.02(-0.21%) |
Mar 16, 2015 | 8.480 | 8.738 | 8.480 | 8.658 | 14,365,169 | +0.26(+3.07%) |
Mar 13, 2015 | 8.480 | 8.507 | 8.329 | 8.400 | 2,783,781 | -0.08(-0.94%) |
Mar 12, 2015 | 8.462 | 8.586 | 8.435 | 8.480 | 7,359,283 | +0.10(+1.17%) |
Mar 11, 2015 | 8.267 | 8.471 | 8.267 | 8.382 | 6,695,233 | +0.11(+1.29%) |
Mar 10, 2015 | 8.213 | 8.373 | 8.062 | 8.275 | 4,727,434 | +0.04(+0.43%) |
Mar 09, 2015 | 8.187 | 8.293 | 8.169 | 8.240 | 3,821,381 | +0.08(+0.98%) |
Mar 06, 2015 | 8.195 | 8.329 | 8.142 | 8.160 | 2,987,848 | -0.08(-0.97%) |
Mar 05, 2015 | 8.329 | 8.355 | 8.209 | 8.240 | 3,780,323 | -0.08(-0.96%) |
Mar 04, 2015 | 8.391 | 8.462 | 8.320 | 8.320 | 5,616,566 | -0.06(-0.74%) |
Mar 03, 2015 | 8.382 | 8.649 | 8.364 | 8.382 | 20,403,782 | -0.01(-0.11%) |
Mar 02, 2015 | 8.116 | 8.409 | 8.093 | 8.391 | 7,284,071 | +0.28(+3.40%) |
Feb 27, 2015 | 8.116 | 8.142 | 8.075 | 8.116 | 2,405,722 | +0.00(+0.00%) |
Feb 26, 2015 | 8.071 | 8.151 | 8.027 | 8.116 | 3,944,089 | +0.02(+0.22%) |
Feb 25, 2015 | 8.116 | 8.133 | 8.080 | 8.098 | 2,433,164 | -0.02(-0.22%) |
Feb 24, 2015 | 8.124 | 8.178 | 8.062 | 8.116 | 3,649,652 | -0.01(-0.11%) |
Feb 23, 2015 | 8.098 | 8.142 | 8.044 | 8.124 | 4,055,489 | +0.03(+0.33%) |
Feb 20, 2015 | 8.071 | 8.102 | 8.027 | 8.098 | 4,874,611 | +0.02(+0.22%) |
Feb 19, 2015 | 8.027 | 8.093 | 7.991 | 8.080 | 3,595,277 | +0.04(+0.44%) |
Feb 18, 2015 | 8.107 | 8.169 | 7.982 | 8.044 | 7,404,520 | -0.11(-1.31%) |
Feb 17, 2015 | 8.178 | 8.187 | 8.089 | 8.151 | 3,508,306 | -0.01(-0.11%) |
Feb 13, 2015 | 8.124 | 8.160 | 8.160 | 8.160 | 3,423,062 | +0.06(+0.77%) |
Feb 12, 2015 | 8.089 | 8.178 | 7.938 | 8.098 | 5,757,718 | +0.04(+0.44%) |
Feb 11, 2015 | 8.151 | 8.200 | 8.018 | 8.062 | 3,239,876 | -0.10(-1.20%) |
Feb 10, 2015 | 8.018 | 8.218 | 7.902 | 8.160 | 6,529,037 | +0.19(+2.34%) |
Feb 09, 2015 | 8.000 | 8.036 | 7.884 | 7.973 | 4,116,173 | -0.04(-0.55%) |
Feb 06, 2015 | 8.044 | 8.133 | 7.969 | 8.018 | 3,005,417 | +0.00(+0.00%) |
Feb 05, 2015 | 8.009 | 8.071 | 7.947 | 8.018 | 3,177,285 | +0.05(+0.67%) |
Feb 04, 2015 | 8.018 | 8.071 | 7.938 | 7.964 | 4,487,085 | -0.12(-1.43%) |
Feb 03, 2015 | 7.822 | 8.080 | 7.818 | 8.080 | 5,472,055 | +0.28(+3.65%) |
Feb 02, 2015 | 7.582 | 7.822 | 7.556 | 7.795 | 4,370,292 | +0.22(+2.93%) |
Jan 30, 2015 | 7.698 | 7.724 | 7.573 | 7.573 | 4,385,226 | -0.21(-2.74%) |
Jan 29, 2015 | 7.662 | 7.787 | 7.609 | 7.787 | 3,919,356 | +0.13(+1.74%) |
Jan 28, 2015 | 7.884 | 7.947 | 7.644 | 7.653 | 4,201,447 | -0.21(-2.71%) |
Jan 27, 2015 | 7.911 | 7.929 | 7.813 | 7.867 | 3,446,643 | -0.12(-1.45%) |
Jan 26, 2015 | 7.867 | 8.000 | 7.787 | 7.982 | 3,740,472 | +0.09(+1.13%) |
Jan 23, 2015 | 7.955 | 8.044 | 7.840 | 7.893 | 3,767,425 | -0.05(-0.67%) |
Jan 22, 2015 | 7.733 | 7.947 | 7.636 | 7.947 | 6,409,467 | +0.28(+3.59%) |
Jan 21, 2015 | 7.662 | 7.742 | 7.484 | 7.671 | 10,858,593 | +0.01(+0.12%) |
Jan 20, 2015 | 7.911 | 8.000 | 7.636 | 7.662 | 11,487,782 | +0.04(+0.47%) |
Jan 16, 2015 | 7.564 | 7.671 | 7.538 | 7.627 | 8,714,365 | +0.04(+0.59%) |
Jan 15, 2015 | 7.724 | 7.760 | 7.556 | 7.582 | 4,384,631 | -0.13(-1.73%) |
Jan 14, 2015 | 7.671 | 7.911 | 7.600 | 7.715 | 9,668,917 | -0.02(-0.23%) |
Jan 13, 2015 | 7.733 | 7.831 | 7.618 | 7.733 | 7,794,622 | +0.04(+0.46%) |
Jan 12, 2015 | 7.715 | 7.733 | 7.601 | 7.698 | 6,173,360 | -0.04(-0.46%) |
Jan 09, 2015 | 7.751 | 7.787 | 7.653 | 7.733 | 5,284,433 | -0.02(-0.23%) |
Jan 08, 2015 | 7.804 | 7.911 | 7.689 | 7.751 | 7,825,919 | +0.00(+0.00%) |
Jan 07, 2015 | 8.044 | 8.093 | 7.111 | 7.751 | 43,556,232 | -0.22(-2.79%) |
Jan 06, 2015 | 8.195 | 8.204 | 7.791 | 7.973 | 6,653,390 | -0.22(-2.71%) |
Jan 05, 2015 | 8.267 | 8.320 | 8.080 | 8.195 | 4,539,486 | -0.12(-1.50%) |