Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.45 | 10.32 | 10.32 | 10.32 | 359,200 | -0.17(-1.62%) |
Dec 30, 2015 | 10.76 | 10.98 | 10.43 | 10.49 | 370,835 | -0.33(-3.05%) |
Dec 29, 2015 | 10.72 | 10.85 | 10.50 | 10.82 | 301,504 | +0.19(+1.79%) |
Dec 28, 2015 | 10.61 | 10.73 | 10.39 | 10.63 | 350,939 | -0.09(-0.84%) |
Dec 24, 2015 | 10.72 | 10.72 | 10.72 | 10.72 | 155,000 | +0.00(+0.00%) |
Dec 23, 2015 | 10.69 | 10.79 | 10.56 | 10.72 | 293,177 | +0.17(+1.61%) |
Dec 22, 2015 | 10.82 | 10.94 | 10.44 | 10.55 | 590,297 | -0.34(-3.12%) |
Dec 21, 2015 | 10.40 | 10.92 | 10.03 | 10.89 | 708,727 | +0.62(+6.04%) |
Dec 18, 2015 | 10.27 | 10.48 | 10.07 | 10.27 | 3,743,769 | -0.02(-0.19%) |
Dec 17, 2015 | 10.38 | 10.50 | 10.07 | 10.29 | 630,068 | -0.05(-0.48%) |
Dec 16, 2015 | 9.780 | 10.35 | 9.630 | 10.34 | 658,988 | +0.69(+7.15%) |
Dec 15, 2015 | 9.880 | 10.17 | 9.590 | 9.650 | 801,259 | -0.03(-0.31%) |
Dec 14, 2015 | 9.690 | 10.08 | 9.570 | 9.680 | 524,207 | +0.02(+0.21%) |
Dec 11, 2015 | 9.890 | 10.17 | 9.640 | 9.660 | 583,489 | -0.48(-4.73%) |
Dec 10, 2015 | 9.840 | 10.33 | 9.840 | 10.14 | 644,222 | +0.28(+2.84%) |
Dec 09, 2015 | 10.27 | 10.30 | 9.750 | 9.860 | 686,350 | -0.42(-4.09%) |
Dec 08, 2015 | 10.08 | 10.49 | 10.06 | 10.28 | 559,501 | +0.08(+0.78%) |
Dec 07, 2015 | 10.68 | 10.68 | 10.15 | 10.20 | 593,617 | -0.58(-5.38%) |
Dec 04, 2015 | 10.16 | 10.80 | 10.11 | 10.78 | 580,101 | +0.63(+6.21%) |
Dec 03, 2015 | 10.91 | 10.91 | 10.10 | 10.15 | 698,161 | -0.69(-6.37%) |
Dec 02, 2015 | 10.64 | 10.95 | 10.50 | 10.84 | 502,741 | +0.17(+1.59%) |
Dec 01, 2015 | 10.73 | 10.73 | 10.23 | 10.67 | 653,779 | +0.06(+0.57%) |
Nov 30, 2015 | 10.30 | 10.70 | 10.30 | 10.61 | 509,920 | +0.31(+3.01%) |
Nov 27, 2015 | 10.19 | 10.43 | 10.16 | 10.30 | 243,396 | +0.07(+0.68%) |
Nov 25, 2015 | 10.05 | 10.23 | 10.23 | 10.23 | 621,000 | +0.20(+1.99%) |
Nov 24, 2015 | 10.23 | 10.35 | 10.00 | 10.03 | 558,438 | -0.24(-2.34%) |
Nov 23, 2015 | 10.07 | 10.42 | 9.950 | 10.27 | 561,625 | +0.24(+2.39%) |
Nov 20, 2015 | 9.890 | 10.13 | 9.790 | 10.03 | 470,184 | +0.21(+2.14%) |
Nov 19, 2015 | 10.26 | 10.36 | 9.765 | 9.820 | 373,242 | -0.48(-4.66%) |
Nov 18, 2015 | 9.550 | 10.34 | 9.550 | 10.30 | 641,430 | +0.75(+7.85%) |
Nov 17, 2015 | 9.550 | 9.960 | 9.260 | 9.550 | 740,128 | +0.20(+2.14%) |
Nov 16, 2015 | 9.550 | 9.633 | 9.170 | 9.350 | 591,003 | -0.27(-2.81%) |
Nov 13, 2015 | 9.180 | 9.770 | 9.160 | 9.620 | 645,468 | +0.37(+4.00%) |
Nov 12, 2015 | 9.440 | 9.520 | 9.200 | 9.250 | 628,663 | -0.22(-2.32%) |
Nov 11, 2015 | 9.650 | 9.790 | 9.200 | 9.470 | 867,940 | -0.74(-7.25%) |
Nov 10, 2015 | 10.04 | 10.29 | 9.810 | 10.21 | 567,032 | +0.08(+0.79%) |
Nov 09, 2015 | 9.420 | 10.20 | 9.400 | 10.13 | 1,214,764 | +0.97(+10.59%) |
Nov 06, 2015 | 9.500 | 9.520 | 8.960 | 9.160 | 791,267 | -0.41(-4.28%) |
Nov 05, 2015 | 9.990 | 10.00 | 9.210 | 9.570 | 646,342 | -0.34(-3.43%) |
Nov 04, 2015 | 9.930 | 10.16 | 9.720 | 9.910 | 651,446 | +0.02(+0.20%) |
Nov 03, 2015 | 9.820 | 10.18 | 9.600 | 9.890 | 649,177 | +0.03(+0.30%) |
Nov 02, 2015 | 9.250 | 9.890 | 9.161 | 9.860 | 881,088 | +0.87(+9.68%) |
Oct 30, 2015 | 9.440 | 9.630 | 8.950 | 8.990 | 722,861 | -0.43(-4.56%) |
Oct 29, 2015 | 9.390 | 9.640 | 9.330 | 9.420 | 841,320 | +0.03(+0.32%) |
Oct 28, 2015 | 8.970 | 9.400 | 8.850 | 9.390 | 838,685 | +0.46(+5.15%) |
Oct 27, 2015 | 8.850 | 9.040 | 8.730 | 8.930 | 510,278 | +0.07(+0.79%) |
Oct 26, 2015 | 8.810 | 9.050 | 8.640 | 8.860 | 373,918 | +0.07(+0.80%) |
Oct 23, 2015 | 8.510 | 8.860 | 8.420 | 8.790 | 730,560 | +0.33(+3.90%) |
Oct 22, 2015 | 8.300 | 8.420 | 8.090 | 8.460 | 600,475 | +0.18(+2.17%) |
Oct 21, 2015 | 8.410 | 8.560 | 8.010 | 8.280 | 874,550 | -0.03(-0.36%) |
Oct 20, 2015 | 8.680 | 8.730 | 8.250 | 8.310 | 952,456 | -0.39(-4.48%) |
Oct 19, 2015 | 8.810 | 9.070 | 8.480 | 8.700 | 735,426 | -0.14(-1.58%) |
Oct 16, 2015 | 9.170 | 9.390 | 8.670 | 8.840 | 797,393 | -0.29(-3.18%) |
Oct 15, 2015 | 8.590 | 9.150 | 8.440 | 9.130 | 827,692 | +0.47(+5.43%) |
Oct 14, 2015 | 8.540 | 8.850 | 8.330 | 8.660 | 1,196,406 | +0.15(+1.76%) |
Oct 13, 2015 | 8.960 | 9.010 | 8.390 | 8.510 | 1,603,289 | -0.60(-6.53%) |
Oct 12, 2015 | 9.210 | 9.348 | 8.750 | 9.105 | 1,319,802 | +0.30(+3.47%) |
Oct 09, 2015 | 9.160 | 9.610 | 8.575 | 8.800 | 3,160,392 | -0.95(-9.74%) |
Oct 08, 2015 | 11.52 | 11.74 | 8.010 | 9.750 | 5,297,123 | -2.12(-17.86%) |
Oct 07, 2015 | 11.83 | 12.28 | 11.48 | 11.87 | 868,958 | +0.15(+1.28%) |
Oct 06, 2015 | 12.27 | 12.54 | 11.43 | 11.72 | 668,074 | -0.61(-4.95%) |
Oct 05, 2015 | 12.51 | 12.88 | 12.08 | 12.33 | 579,763 | -0.11(-0.88%) |
Oct 02, 2015 | 11.50 | 12.48 | 11.36 | 12.44 | 1,040,878 | +0.83(+7.15%) |
Oct 01, 2015 | 11.48 | 11.64 | 11.20 | 11.61 | 996,706 | +0.21(+1.84%) |
Sep 30, 2015 | 11.24 | 11.64 | 10.98 | 11.40 | 1,229,623 | +0.30(+2.70%) |
Sep 29, 2015 | 11.42 | 11.76 | 10.91 | 11.10 | 1,453,030 | -0.36(-3.14%) |
Sep 28, 2015 | 11.06 | 11.50 | 10.42 | 11.46 | 1,782,619 | +0.28(+2.50%) |
Sep 25, 2015 | 12.56 | 12.56 | 11.03 | 11.18 | 1,112,876 | -1.18(-9.55%) |
Sep 24, 2015 | 12.60 | 12.62 | 11.87 | 12.36 | 528,069 | -0.31(-2.45%) |
Sep 23, 2015 | 12.56 | 12.96 | 12.26 | 12.67 | 826,924 | +0.19(+1.52%) |
Sep 22, 2015 | 12.83 | 12.90 | 12.13 | 12.48 | 978,423 | -0.54(-4.15%) |
Sep 21, 2015 | 13.52 | 13.59 | 12.55 | 13.02 | 994,624 | -0.27(-2.03%) |
Sep 18, 2015 | 13.61 | 13.98 | 13.20 | 13.29 | 1,180,772 | -0.54(-3.90%) |
Sep 17, 2015 | 13.40 | 14.00 | 13.26 | 13.83 | 725,061 | +0.47(+3.52%) |
Sep 16, 2015 | 13.06 | 13.46 | 12.95 | 13.36 | 629,584 | +0.26(+1.98%) |
Sep 15, 2015 | 13.13 | 13.25 | 12.95 | 13.10 | 406,867 | +0.03(+0.23%) |
Sep 14, 2015 | 12.98 | 13.09 | 12.85 | 13.07 | 664,876 | +0.13(+1.00%) |
Sep 11, 2015 | 12.32 | 12.95 | 12.26 | 12.94 | 820,414 | +0.47(+3.77%) |
Sep 10, 2015 | 11.77 | 12.56 | 11.77 | 12.47 | 1,007,232 | +0.72(+6.13%) |
Sep 09, 2015 | 12.13 | 12.23 | 11.67 | 11.75 | 821,219 | -0.39(-3.21%) |
Sep 08, 2015 | 11.69 | 12.19 | 11.60 | 12.14 | 679,747 | +0.62(+5.38%) |
Sep 04, 2015 | 11.02 | 11.52 | 11.52 | 11.52 | 481,900 | +0.39(+3.50%) |
Sep 03, 2015 | 11.58 | 11.75 | 11.09 | 11.13 | 648,877 | -0.35(-3.05%) |
Sep 02, 2015 | 11.31 | 11.48 | 11.03 | 11.48 | 731,532 | +0.26(+2.32%) |
Sep 01, 2015 | 11.42 | 11.70 | 11.03 | 11.22 | 2,411,010 | -0.42(-3.61%) |
Aug 31, 2015 | 11.63 | 12.16 | 11.52 | 11.64 | 1,146,255 | +0.22(+1.93%) |
Aug 28, 2015 | 11.10 | 11.43 | 11.03 | 11.42 | 424,931 | +0.21(+1.87%) |
Aug 27, 2015 | 11.10 | 11.56 | 11.01 | 11.21 | 583,538 | +0.23(+2.09%) |
Aug 26, 2015 | 11.08 | 11.40 | 10.42 | 10.98 | 948,563 | +0.16(+1.48%) |
Aug 25, 2015 | 11.80 | 11.94 | 10.80 | 10.82 | 1,291,409 | -0.57(-5.00%) |
Aug 24, 2015 | 11.20 | 12.16 | 11.02 | 11.39 | 1,358,418 | -0.60(-5.00%) |
Aug 21, 2015 | 11.22 | 12.44 | 11.22 | 11.99 | 1,022,810 | +0.52(+4.53%) |
Aug 20, 2015 | 11.63 | 12.18 | 11.45 | 11.47 | 1,393,092 | -0.27(-2.30%) |
Aug 19, 2015 | 11.77 | 11.93 | 11.42 | 11.74 | 679,353 | -0.13(-1.10%) |
Aug 18, 2015 | 12.09 | 12.21 | 11.84 | 11.87 | 631,751 | -0.31(-2.55%) |
Aug 17, 2015 | 11.79 | 12.18 | 11.50 | 12.18 | 650,623 | +0.50(+4.28%) |
Aug 14, 2015 | 11.61 | 11.74 | 11.14 | 11.68 | 788,633 | +0.21(+1.83%) |
Aug 13, 2015 | 11.60 | 11.81 | 11.35 | 11.47 | 888,689 | -0.15(-1.29%) |
Aug 12, 2015 | 11.35 | 11.66 | 10.95 | 11.62 | 876,030 | +0.18(+1.57%) |
Aug 11, 2015 | 12.44 | 12.47 | 11.38 | 11.44 | 1,240,458 | -0.82(-6.69%) |
Aug 10, 2015 | 11.03 | 12.86 | 10.96 | 12.26 | 2,672,164 | +1.36(+12.48%) |
Aug 07, 2015 | 13.58 | 13.80 | 10.26 | 10.90 | 4,617,532 | -3.37(-23.62%) |
Aug 06, 2015 | 14.92 | 15.01 | 14.17 | 14.27 | 771,200 | -0.61(-4.10%) |
Aug 05, 2015 | 15.05 | 15.27 | 14.81 | 14.88 | 481,173 | -0.07(-0.47%) |
Aug 04, 2015 | 15.25 | 15.45 | 14.84 | 14.95 | 446,777 | -0.26(-1.71%) |
Aug 03, 2015 | 15.43 | 15.55 | 14.82 | 15.21 | 470,066 | -0.27(-1.74%) |
Jul 31, 2015 | 15.43 | 15.96 | 15.13 | 15.48 | 639,486 | +0.14(+0.91%) |
Jul 30, 2015 | 15.15 | 15.57 | 14.87 | 15.34 | 542,815 | +0.08(+0.52%) |
Jul 29, 2015 | 15.63 | 15.74 | 15.13 | 15.26 | 705,871 | -0.46(-2.93%) |
Jul 28, 2015 | 15.19 | 15.79 | 14.98 | 15.72 | 451,622 | +0.66(+4.38%) |
Jul 27, 2015 | 15.04 | 15.26 | 14.75 | 15.06 | 604,826 | -0.06(-0.40%) |
Jul 24, 2015 | 15.46 | 15.74 | 15.10 | 15.12 | 578,353 | -0.43(-2.77%) |
Jul 23, 2015 | 15.78 | 15.98 | 15.50 | 15.55 | 510,375 | -0.12(-0.80%) |
Jul 22, 2015 | 15.96 | 16.07 | 15.60 | 15.68 | 710,343 | -0.45(-2.76%) |
Jul 21, 2015 | 16.25 | 16.40 | 15.88 | 16.12 | 767,025 | -0.07(-0.43%) |
Jul 20, 2015 | 16.23 | 16.83 | 16.07 | 16.19 | 1,020,678 | +0.11(+0.68%) |
Jul 17, 2015 | 16.07 | 16.17 | 15.75 | 16.08 | 719,348 | -0.01(-0.06%) |
Jul 16, 2015 | 15.83 | 16.35 | 15.80 | 16.09 | 584,811 | +0.42(+2.68%) |
Jul 15, 2015 | 16.47 | 16.50 | 15.64 | 15.67 | 863,929 | -0.72(-4.39%) |
Jul 14, 2015 | 15.84 | 16.44 | 15.74 | 16.39 | 896,885 | +0.55(+3.47%) |
Jul 13, 2015 | 15.62 | 16.08 | 15.47 | 15.84 | 888,375 | +0.35(+2.26%) |
Jul 10, 2015 | 15.63 | 15.75 | 15.45 | 15.49 | 712,515 | +0.09(+0.58%) |
Jul 09, 2015 | 15.17 | 15.65 | 15.13 | 15.40 | 884,946 | +0.45(+3.01%) |
Jul 08, 2015 | 15.35 | 15.47 | 14.88 | 14.95 | 723,962 | -0.53(-3.42%) |
Jul 07, 2015 | 15.29 | 15.51 | 14.89 | 15.48 | 868,538 | +0.34(+2.25%) |
Jul 06, 2015 | 15.03 | 15.43 | 14.61 | 15.14 | 882,957 | +0.04(+0.26%) |
Jul 02, 2015 | 14.62 | 15.10 | 15.10 | 15.10 | 1,541,800 | +0.54(+3.71%) |
Jul 01, 2015 | 15.17 | 15.17 | 14.48 | 14.56 | 1,102,580 | -0.37(-2.48%) |
Jun 30, 2015 | 15.05 | 15.67 | 14.77 | 14.93 | 1,668,107 | +0.51(+3.54%) |
Jun 29, 2015 | 14.49 | 14.90 | 14.38 | 14.42 | 997,793 | -0.20(-1.37%) |
Jun 26, 2015 | 14.66 | 15.00 | 14.45 | 14.62 | 1,004,657 | +0.05(+0.34%) |
Jun 25, 2015 | 14.43 | 14.78 | 14.27 | 14.57 | 1,090,269 | +0.19(+1.32%) |
Jun 24, 2015 | 14.84 | 15.22 | 14.07 | 14.38 | 1,809,003 | -0.86(-5.64%) |
Jun 23, 2015 | 15.80 | 16.00 | 15.17 | 15.24 | 1,338,095 | -0.53(-3.36%) |
Jun 22, 2015 | 15.74 | 16.43 | 15.67 | 15.77 | 2,394,321 | +0.16(+1.02%) |
Jun 19, 2015 | 14.56 | 15.83 | 14.52 | 15.61 | 3,435,701 | +1.12(+7.77%) |
Jun 18, 2015 | 13.21 | 14.52 | 13.21 | 14.48 | 2,273,144 | +1.30(+9.90%) |
Jun 17, 2015 | 12.60 | 13.26 | 12.60 | 13.18 | 1,024,926 | +0.53(+4.19%) |
Jun 16, 2015 | 12.36 | 12.74 | 11.89 | 12.65 | 2,347,942 | +0.28(+2.26%) |
Jun 15, 2015 | 12.49 | 12.53 | 12.27 | 12.37 | 586,313 | -0.22(-1.75%) |
Jun 12, 2015 | 12.70 | 12.75 | 12.40 | 12.59 | 389,808 | -0.16(-1.25%) |
Jun 11, 2015 | 12.79 | 12.86 | 12.63 | 12.75 | 442,292 | -0.03(-0.23%) |
Jun 10, 2015 | 13.07 | 13.07 | 12.72 | 12.78 | 611,545 | -0.12(-0.93%) |
Jun 09, 2015 | 13.00 | 13.20 | 12.82 | 12.90 | 524,948 | -0.14(-1.07%) |
Jun 08, 2015 | 13.00 | 13.12 | 12.74 | 13.04 | 785,289 | +0.00(+0.00%) |
Jun 05, 2015 | 12.36 | 13.06 | 12.29 | 13.04 | 980,673 | +0.71(+5.76%) |
Jun 04, 2015 | 12.16 | 12.48 | 12.07 | 12.33 | 702,441 | +0.08(+0.65%) |
Jun 03, 2015 | 12.00 | 12.32 | 11.80 | 12.25 | 592,068 | +0.29(+2.42%) |
Jun 02, 2015 | 11.82 | 12.37 | 11.65 | 11.96 | 751,813 | +0.09(+0.76%) |
Jun 01, 2015 | 11.33 | 12.04 | 11.13 | 11.87 | 1,028,490 | +0.66(+5.89%) |
May 29, 2015 | 11.16 | 11.65 | 11.14 | 11.21 | 925,573 | +0.04(+0.36%) |
May 28, 2015 | 11.27 | 11.41 | 11.06 | 11.17 | 460,120 | -0.15(-1.33%) |
May 27, 2015 | 11.29 | 11.57 | 11.19 | 11.32 | 745,945 | +0.04(+0.35%) |
May 26, 2015 | 11.36 | 11.50 | 11.18 | 11.28 | 401,296 | -0.14(-1.23%) |
May 22, 2015 | 11.29 | 11.42 | 11.42 | 11.42 | 438,300 | +0.12(+1.06%) |
May 21, 2015 | 11.37 | 11.56 | 11.26 | 11.30 | 410,095 | -0.09(-0.79%) |
May 20, 2015 | 11.16 | 11.59 | 11.08 | 11.39 | 729,167 | +0.23(+2.06%) |
May 19, 2015 | 11.02 | 11.21 | 10.82 | 11.16 | 595,530 | +0.18(+1.64%) |
May 18, 2015 | 10.69 | 11.17 | 10.46 | 10.98 | 711,621 | +0.23(+2.14%) |
May 15, 2015 | 10.49 | 10.79 | 10.38 | 10.75 | 506,454 | +0.20(+1.90%) |
May 14, 2015 | 10.36 | 10.68 | 10.07 | 10.55 | 702,177 | +0.25(+2.43%) |
May 13, 2015 | 10.61 | 10.74 | 10.08 | 10.30 | 896,945 | -0.26(-2.46%) |
May 12, 2015 | 10.26 | 10.63 | 10.18 | 10.56 | 629,873 | +0.24(+2.33%) |
May 11, 2015 | 10.14 | 10.60 | 10.12 | 10.32 | 765,533 | +0.23(+2.28%) |
May 08, 2015 | 9.950 | 10.10 | 9.540 | 10.09 | 846,144 | +0.64(+6.77%) |
May 07, 2015 | 9.390 | 9.620 | 9.140 | 9.450 | 917,844 | -0.02(-0.21%) |
May 06, 2015 | 9.320 | 9.760 | 9.200 | 9.470 | 851,720 | +0.21(+2.27%) |
May 05, 2015 | 9.490 | 9.574 | 8.990 | 9.260 | 812,546 | -0.28(-2.88%) |
May 04, 2015 | 9.400 | 9.930 | 9.380 | 9.535 | 621,469 | +0.18(+1.87%) |
May 01, 2015 | 9.370 | 9.740 | 9.300 | 9.360 | 844,277 | +0.07(+0.75%) |
Apr 30, 2015 | 9.360 | 9.490 | 9.050 | 9.290 | 994,223 | -0.16(-1.69%) |
Apr 29, 2015 | 9.530 | 9.800 | 9.251 | 9.450 | 470,621 | -0.15(-1.56%) |
Apr 28, 2015 | 10.00 | 10.08 | 9.490 | 9.600 | 792,938 | -0.36(-3.61%) |
Apr 27, 2015 | 10.36 | 10.40 | 9.660 | 9.960 | 1,006,867 | -0.39(-3.77%) |
Apr 24, 2015 | 10.53 | 10.60 | 10.33 | 10.35 | 431,193 | -0.18(-1.71%) |
Apr 23, 2015 | 10.61 | 10.70 | 10.44 | 10.53 | 499,807 | -0.09(-0.85%) |
Apr 22, 2015 | 10.75 | 10.95 | 10.57 | 10.62 | 619,178 | -0.09(-0.84%) |
Apr 21, 2015 | 10.59 | 10.79 | 10.40 | 10.71 | 865,883 | +0.42(+4.08%) |
Apr 20, 2015 | 10.01 | 10.32 | 9.900 | 10.29 | 1,288,114 | +0.51(+5.21%) |
Apr 17, 2015 | 9.640 | 9.810 | 9.450 | 9.780 | 585,333 | +0.00(+0.00%) |
Apr 16, 2015 | 9.760 | 9.917 | 9.730 | 9.780 | 345,810 | -0.04(-0.41%) |
Apr 15, 2015 | 9.840 | 10.07 | 9.680 | 9.820 | 654,275 | +0.05(+0.56%) |
Apr 14, 2015 | 9.760 | 9.890 | 9.630 | 9.765 | 366,066 | +0.02(+0.15%) |
Apr 13, 2015 | 9.640 | 9.900 | 9.640 | 9.750 | 475,153 | +0.10(+1.04%) |
Apr 10, 2015 | 9.580 | 9.820 | 9.530 | 9.650 | 553,426 | +0.16(+1.69%) |
Apr 09, 2015 | 9.680 | 9.793 | 9.350 | 9.490 | 693,885 | -0.22(-2.27%) |
Apr 08, 2015 | 9.600 | 9.870 | 9.555 | 9.710 | 674,094 | +0.12(+1.25%) |
Apr 07, 2015 | 9.650 | 9.860 | 9.570 | 9.590 | 838,995 | -0.10(-1.03%) |
Apr 06, 2015 | 9.730 | 9.930 | 9.380 | 9.690 | 1,226,617 | -0.07(-0.72%) |
Apr 02, 2015 | 9.990 | 9.760 | 9.760 | 9.760 | 1,413,600 | -0.23(-2.30%) |
Apr 01, 2015 | 8.500 | 10.10 | 8.500 | 9.990 | 3,736,438 | +0.96(+10.63%) |
Mar 31, 2015 | 9.020 | 9.300 | 8.750 | 9.030 | 2,438,725 | +0.46(+5.37%) |
Mar 30, 2015 | 8.370 | 8.840 | 8.270 | 8.570 | 1,723,375 | +0.27(+3.25%) |
Mar 27, 2015 | 8.140 | 8.399 | 7.930 | 8.300 | 891,818 | +0.19(+2.34%) |
Mar 26, 2015 | 8.020 | 8.190 | 7.850 | 8.110 | 1,328,342 | +0.01(+0.12%) |
Mar 25, 2015 | 8.770 | 8.860 | 8.080 | 8.100 | 1,627,816 | -0.68(-7.74%) |
Mar 24, 2015 | 9.050 | 9.100 | 8.571 | 8.780 | 1,147,745 | -0.24(-2.66%) |
Mar 23, 2015 | 9.510 | 9.600 | 8.990 | 9.020 | 1,243,855 | -0.47(-4.95%) |
Mar 20, 2015 | 10.28 | 10.31 | 9.440 | 9.490 | 1,609,831 | -0.73(-7.19%) |
Mar 19, 2015 | 10.00 | 10.24 | 10.00 | 10.22 | 416,946 | +0.20(+1.94%) |
Mar 18, 2015 | 10.05 | 10.24 | 9.850 | 10.03 | 636,114 | -0.04(-0.40%) |
Mar 17, 2015 | 10.04 | 10.19 | 9.875 | 10.07 | 502,414 | +0.00(+0.00%) |
Mar 16, 2015 | 10.07 | 10.10 | 9.777 | 10.07 | 741,443 | +0.04(+0.40%) |
Mar 13, 2015 | 9.570 | 10.07 | 9.503 | 10.03 | 1,976,550 | +0.46(+4.75%) |
Mar 12, 2015 | 9.750 | 9.800 | 9.490 | 9.575 | 894,884 | -0.09(-0.88%) |
Mar 11, 2015 | 9.610 | 9.840 | 9.340 | 9.660 | 1,209,036 | +0.06(+0.63%) |
Mar 10, 2015 | 9.430 | 9.740 | 9.250 | 9.600 | 714,473 | +0.00(+0.00%) |
Mar 09, 2015 | 10.10 | 10.12 | 9.580 | 9.600 | 840,890 | -0.45(-4.43%) |
Mar 06, 2015 | 10.17 | 10.26 | 9.970 | 10.04 | 692,503 | -0.19(-1.81%) |
Mar 05, 2015 | 10.49 | 10.74 | 10.20 | 10.23 | 681,876 | -0.26(-2.48%) |
Mar 04, 2015 | 10.01 | 10.51 | 9.920 | 10.49 | 804,774 | +0.43(+4.27%) |
Mar 03, 2015 | 10.22 | 10.26 | 10.03 | 10.06 | 572,121 | -0.22(-2.14%) |
Mar 02, 2015 | 10.15 | 10.31 | 10.04 | 10.28 | 397,900 | +0.08(+0.78%) |
Feb 27, 2015 | 10.52 | 10.62 | 10.06 | 10.20 | 663,581 | -0.38(-3.59%) |
Feb 26, 2015 | 10.57 | 10.66 | 10.27 | 10.58 | 771,696 | +0.01(+0.09%) |
Feb 25, 2015 | 10.34 | 10.75 | 10.17 | 10.57 | 682,060 | +0.24(+2.32%) |
Feb 24, 2015 | 10.49 | 10.70 | 10.15 | 10.33 | 909,329 | -0.18(-1.71%) |
Feb 23, 2015 | 10.15 | 10.93 | 10.15 | 10.51 | 1,272,194 | +0.36(+3.55%) |
Feb 20, 2015 | 10.10 | 10.45 | 10.10 | 10.15 | 1,019,023 | +0.03(+0.30%) |
Feb 19, 2015 | 10.06 | 10.37 | 9.960 | 10.12 | 1,048,587 | +0.01(+0.10%) |
Feb 18, 2015 | 10.11 | 10.39 | 9.910 | 10.11 | 2,268,048 | -0.02(-0.20%) |
Feb 17, 2015 | 10.15 | 10.25 | 10.03 | 10.13 | 1,077,770 | +0.07(+0.70%) |
Feb 13, 2015 | 10.14 | 10.06 | 10.06 | 10.06 | 432,100 | -0.09(-0.89%) |
Feb 12, 2015 | 10.10 | 10.27 | 9.960 | 10.15 | 438,699 | +0.12(+1.20%) |
Feb 11, 2015 | 10.11 | 10.32 | 9.860 | 10.03 | 511,751 | -0.09(-0.89%) |
Feb 10, 2015 | 10.16 | 10.32 | 10.05 | 10.12 | 376,361 | +0.07(+0.70%) |
Feb 09, 2015 | 10.15 | 10.41 | 9.990 | 10.05 | 572,048 | -0.14(-1.37%) |
Feb 06, 2015 | 10.57 | 10.81 | 10.12 | 10.19 | 428,541 | -0.42(-3.96%) |
Feb 05, 2015 | 10.28 | 10.68 | 10.21 | 10.61 | 610,719 | +0.41(+4.02%) |
Feb 04, 2015 | 10.46 | 10.56 | 9.970 | 10.20 | 765,964 | -0.38(-3.59%) |
Feb 03, 2015 | 10.05 | 10.63 | 9.740 | 10.58 | 1,197,669 | +0.49(+4.86%) |
Feb 02, 2015 | 10.25 | 10.37 | 9.849 | 10.09 | 1,000,528 | -0.09(-0.88%) |
Jan 30, 2015 | 10.64 | 10.75 | 10.16 | 10.18 | 877,670 | -0.50(-4.68%) |
Jan 29, 2015 | 10.61 | 10.85 | 10.40 | 10.68 | 613,075 | +0.07(+0.66%) |
Jan 28, 2015 | 11.12 | 11.32 | 10.50 | 10.61 | 551,173 | -0.45(-4.07%) |
Jan 27, 2015 | 11.04 | 11.29 | 10.96 | 11.06 | 527,282 | -0.27(-2.38%) |
Jan 26, 2015 | 11.21 | 11.43 | 11.03 | 11.33 | 926,368 | +0.34(+3.09%) |
Jan 23, 2015 | 10.70 | 11.03 | 10.58 | 10.99 | 559,377 | +0.29(+2.71%) |
Jan 22, 2015 | 10.78 | 10.78 | 10.15 | 10.70 | 824,118 | -0.01(-0.09%) |
Jan 21, 2015 | 11.07 | 11.19 | 10.63 | 10.71 | 714,705 | -0.46(-4.12%) |
Jan 20, 2015 | 11.27 | 11.38 | 10.80 | 11.17 | 736,000 | -0.08(-0.71%) |
Jan 16, 2015 | 10.86 | 11.34 | 10.76 | 11.25 | 851,243 | +0.33(+3.02%) |
Jan 15, 2015 | 11.45 | 11.62 | 10.69 | 10.92 | 942,961 | -0.49(-4.29%) |
Jan 14, 2015 | 11.71 | 11.75 | 11.23 | 11.41 | 1,291,300 | +0.01(+0.09%) |
Jan 13, 2015 | 12.03 | 12.05 | 11.15 | 11.40 | 872,913 | -0.50(-4.20%) |
Jan 12, 2015 | 12.58 | 12.68 | 11.88 | 11.90 | 815,523 | -0.34(-2.78%) |
Jan 09, 2015 | 12.28 | 12.49 | 11.85 | 12.24 | 776,821 | -0.06(-0.49%) |
Jan 08, 2015 | 12.22 | 12.42 | 12.11 | 12.30 | 573,373 | +0.23(+1.91%) |
Jan 07, 2015 | 12.10 | 12.26 | 11.84 | 12.07 | 839,437 | +0.08(+0.67%) |
Jan 06, 2015 | 12.37 | 12.51 | 11.72 | 11.99 | 908,679 | -0.39(-3.15%) |
Jan 05, 2015 | 12.06 | 12.71 | 11.89 | 12.38 | 835,224 | +0.24(+1.98%) |