Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.642 | 8.753 | 8.421 | 8.659 | 128,981 | +0.06(+0.69%) |
Sep 29, 2015 | 8.523 | 8.821 | 8.480 | 8.600 | 100,376 | +0.09(+1.10%) |
Sep 28, 2015 | 8.310 | 8.549 | 8.310 | 8.506 | 92,479 | +0.10(+1.22%) |
Sep 25, 2015 | 8.727 | 8.727 | 8.284 | 8.404 | 165,548 | -0.28(-3.24%) |
Sep 24, 2015 | 8.642 | 8.719 | 8.446 | 8.685 | 117,560 | -0.05(-0.59%) |
Sep 23, 2015 | 8.719 | 8.855 | 8.591 | 8.736 | 72,992 | +0.03(+0.29%) |
Sep 22, 2015 | 9.120 | 9.273 | 8.685 | 8.710 | 225,328 | -0.48(-5.19%) |
Sep 21, 2015 | 9.367 | 9.401 | 9.047 | 9.188 | 97,624 | +0.00(+0.00%) |
Sep 18, 2015 | 9.435 | 9.639 | 9.094 | 9.188 | 201,714 | -0.43(-4.43%) |
Sep 17, 2015 | 9.503 | 9.818 | 9.384 | 9.614 | 118,963 | +0.19(+1.99%) |
Sep 16, 2015 | 9.571 | 9.665 | 9.341 | 9.426 | 198,701 | -0.05(-0.54%) |
Sep 15, 2015 | 9.171 | 9.597 | 9.094 | 9.478 | 110,690 | +0.35(+3.83%) |
Sep 14, 2015 | 9.051 | 9.226 | 8.889 | 9.128 | 139,388 | +0.17(+1.90%) |
Sep 11, 2015 | 8.804 | 8.992 | 8.804 | 8.958 | 105,923 | +0.11(+1.25%) |
Sep 10, 2015 | 8.745 | 8.915 | 8.702 | 8.847 | 38,215 | +0.10(+1.17%) |
Sep 09, 2015 | 8.906 | 8.992 | 8.710 | 8.745 | 101,415 | -0.06(-0.68%) |
Sep 08, 2015 | 8.753 | 9.145 | 8.685 | 8.804 | 63,583 | +0.20(+2.38%) |
Sep 04, 2015 | 8.310 | 8.600 | 8.600 | 8.600 | 83,891 | +0.14(+1.71%) |
Sep 03, 2015 | 8.787 | 8.838 | 8.412 | 8.455 | 51,786 | -0.32(-3.69%) |
Sep 02, 2015 | 8.864 | 8.958 | 8.668 | 8.779 | 53,710 | +0.03(+0.29%) |
Sep 01, 2015 | 9.179 | 9.273 | 8.625 | 8.753 | 131,360 | -0.64(-6.81%) |
Aug 31, 2015 | 8.906 | 9.460 | 8.906 | 9.392 | 116,727 | +0.46(+5.15%) |
Aug 28, 2015 | 8.370 | 8.992 | 8.370 | 8.932 | 113,458 | +0.52(+6.18%) |
Aug 27, 2015 | 8.787 | 8.787 | 8.352 | 8.412 | 173,193 | -0.30(-3.42%) |
Aug 26, 2015 | 8.514 | 8.736 | 8.199 | 8.710 | 70,303 | +0.39(+4.71%) |
Aug 25, 2015 | 8.702 | 8.736 | 8.301 | 8.318 | 83,859 | -0.14(-1.71%) |
Aug 24, 2015 | 8.787 | 8.906 | 8.352 | 8.463 | 110,712 | -0.37(-4.15%) |
Aug 21, 2015 | 8.574 | 8.932 | 8.318 | 8.830 | 95,478 | +0.00(+0.00%) |
Aug 20, 2015 | 9.230 | 9.230 | 8.796 | 8.830 | 47,277 | -0.54(-5.73%) |
Aug 19, 2015 | 9.290 | 9.587 | 9.068 | 9.367 | 97,765 | -0.03(-0.27%) |
Aug 18, 2015 | 8.889 | 9.537 | 8.804 | 9.392 | 105,104 | +0.67(+7.72%) |
Aug 17, 2015 | 8.574 | 8.753 | 8.574 | 8.719 | 22,648 | +0.09(+0.99%) |
Aug 14, 2015 | 8.600 | 8.702 | 8.549 | 8.634 | 28,568 | -0.01(-0.10%) |
Aug 13, 2015 | 8.906 | 8.906 | 8.557 | 8.642 | 72,074 | -0.30(-3.34%) |
Aug 12, 2015 | 8.617 | 9.000 | 8.540 | 8.941 | 40,731 | +0.25(+2.84%) |
Aug 11, 2015 | 8.992 | 9.068 | 8.574 | 8.693 | 66,802 | -0.34(-3.77%) |
Aug 10, 2015 | 8.889 | 9.068 | 8.779 | 9.034 | 81,924 | +0.19(+2.12%) |
Aug 07, 2015 | 8.685 | 8.924 | 8.668 | 8.847 | 56,154 | +0.02(+0.19%) |
Aug 06, 2015 | 8.446 | 9.281 | 8.446 | 8.830 | 84,260 | +0.09(+1.07%) |
Aug 05, 2015 | 8.796 | 8.804 | 8.540 | 8.736 | 42,032 | -0.03(-0.29%) |
Aug 04, 2015 | 9.162 | 9.173 | 8.719 | 8.762 | 39,103 | -0.41(-4.46%) |
Aug 03, 2015 | 8.958 | 9.256 | 8.872 | 9.171 | 71,352 | +0.20(+2.18%) |
Jul 31, 2015 | 8.770 | 9.103 | 8.770 | 8.975 | 55,853 | +0.21(+2.43%) |
Jul 30, 2015 | 8.506 | 8.787 | 8.506 | 8.762 | 54,106 | +0.24(+2.80%) |
Jul 29, 2015 | 8.497 | 8.617 | 8.387 | 8.523 | 28,905 | -0.02(-0.20%) |
Jul 28, 2015 | 8.549 | 8.710 | 8.284 | 8.540 | 52,243 | +0.03(+0.30%) |
Jul 27, 2015 | 8.361 | 8.583 | 8.327 | 8.514 | 55,097 | -0.05(-0.60%) |
Jul 24, 2015 | 8.685 | 8.787 | 8.531 | 8.566 | 53,659 | -0.14(-1.66%) |
Jul 23, 2015 | 9.299 | 9.316 | 8.710 | 8.710 | 74,531 | -0.61(-6.50%) |
Jul 22, 2015 | 9.426 | 9.529 | 9.256 | 9.316 | 28,520 | -0.15(-1.62%) |
Jul 21, 2015 | 9.640 | 9.640 | 9.443 | 9.469 | 24,782 | -0.02(-0.18%) |
Jul 20, 2015 | 9.827 | 9.827 | 9.460 | 9.486 | 47,733 | -0.36(-3.64%) |
Jul 17, 2015 | 9.793 | 9.874 | 9.588 | 9.844 | 31,886 | +0.03(+0.35%) |
Jul 16, 2015 | 9.631 | 9.835 | 9.631 | 9.810 | 32,732 | +0.28(+2.95%) |
Jul 15, 2015 | 9.733 | 10.22 | 9.503 | 9.529 | 181,933 | -0.16(-1.67%) |
Jul 14, 2015 | 9.793 | 9.793 | 9.588 | 9.691 | 39,830 | -0.13(-1.30%) |
Jul 13, 2015 | 9.776 | 9.946 | 9.529 | 9.818 | 54,896 | +0.07(+0.70%) |
Jul 10, 2015 | 9.708 | 9.776 | 9.563 | 9.750 | 19,590 | +0.25(+2.60%) |
Jul 09, 2015 | 9.742 | 9.742 | 9.435 | 9.503 | 33,852 | -0.10(-1.06%) |
Jul 08, 2015 | 9.742 | 9.759 | 9.392 | 9.605 | 46,751 | -0.26(-2.59%) |
Jul 07, 2015 | 9.827 | 9.904 | 9.503 | 9.861 | 36,889 | +0.03(+0.26%) |
Jul 06, 2015 | 9.801 | 10.09 | 9.801 | 9.835 | 40,694 | +0.02(+0.17%) |
Jul 02, 2015 | 10.01 | 9.818 | 9.818 | 9.818 | 78,024 | -0.03(-0.26%) |
Jul 01, 2015 | 9.767 | 9.972 | 9.605 | 9.844 | 81,369 | +0.11(+1.14%) |
Jun 30, 2015 | 9.742 | 9.781 | 9.460 | 9.733 | 41,610 | +0.10(+1.06%) |
Jun 29, 2015 | 9.818 | 10.01 | 9.580 | 9.631 | 53,163 | -0.29(-2.92%) |
Jun 26, 2015 | 9.827 | 9.963 | 9.699 | 9.921 | 95,348 | +0.11(+1.13%) |
Jun 25, 2015 | 10.01 | 10.03 | 9.750 | 9.810 | 54,476 | -0.17(-1.71%) |
Jun 24, 2015 | 9.955 | 10.05 | 9.801 | 9.980 | 34,470 | -0.03(-0.34%) |
Jun 23, 2015 | 9.912 | 10.05 | 9.861 | 10.01 | 32,099 | +0.08(+0.77%) |
Jun 22, 2015 | 9.776 | 9.980 | 9.631 | 9.938 | 34,285 | +0.18(+1.83%) |
Jun 19, 2015 | 10.18 | 10.18 | 9.742 | 9.759 | 149,900 | -0.48(-4.66%) |
Jun 18, 2015 | 10.04 | 10.25 | 10.02 | 10.24 | 68,495 | +0.24(+2.39%) |
Jun 17, 2015 | 10.01 | 10.07 | 9.844 | 9.997 | 32,606 | -0.03(-0.26%) |
Jun 16, 2015 | 9.929 | 10.15 | 9.861 | 10.02 | 45,885 | +0.05(+0.51%) |
Jun 15, 2015 | 9.784 | 10.07 | 9.699 | 9.972 | 57,733 | +0.09(+0.95%) |
Jun 12, 2015 | 9.921 | 9.989 | 9.844 | 9.878 | 60,699 | -0.09(-0.86%) |
Jun 11, 2015 | 9.989 | 10.08 | 9.844 | 9.963 | 18,545 | -0.04(-0.43%) |
Jun 10, 2015 | 9.725 | 10.05 | 9.725 | 10.01 | 40,661 | +0.32(+3.25%) |
Jun 09, 2015 | 9.699 | 9.844 | 9.588 | 9.691 | 43,880 | -0.07(-0.70%) |
Jun 08, 2015 | 9.810 | 9.980 | 9.725 | 9.759 | 27,632 | -0.09(-0.95%) |
Jun 05, 2015 | 9.733 | 9.929 | 9.648 | 9.853 | 38,205 | +0.11(+1.14%) |
Jun 04, 2015 | 10.02 | 10.02 | 9.682 | 9.742 | 19,851 | -0.28(-2.81%) |
Jun 03, 2015 | 9.853 | 10.06 | 9.853 | 10.02 | 27,197 | +0.19(+1.91%) |
Jun 02, 2015 | 9.699 | 9.980 | 9.699 | 9.835 | 27,579 | +0.06(+0.61%) |
Jun 01, 2015 | 9.767 | 9.921 | 9.699 | 9.776 | 46,483 | +0.08(+0.79%) |
May 29, 2015 | 9.818 | 9.853 | 9.452 | 9.699 | 60,254 | -0.16(-1.64%) |
May 28, 2015 | 9.946 | 9.946 | 9.733 | 9.861 | 32,052 | -0.09(-0.86%) |
May 27, 2015 | 9.631 | 10.01 | 9.631 | 9.946 | 51,949 | +0.30(+3.09%) |
May 26, 2015 | 9.674 | 9.733 | 9.375 | 9.648 | 45,037 | -0.01(-0.09%) |
May 22, 2015 | 9.776 | 9.656 | 9.656 | 9.656 | 32,383 | -0.10(-1.05%) |
May 21, 2015 | 9.801 | 9.938 | 9.742 | 9.759 | 17,598 | -0.09(-0.95%) |
May 20, 2015 | 9.759 | 9.895 | 9.759 | 9.853 | 27,509 | +0.14(+1.49%) |
May 19, 2015 | 9.904 | 9.904 | 9.674 | 9.708 | 59,633 | -0.27(-2.73%) |
May 18, 2015 | 9.759 | 10.01 | 9.699 | 9.980 | 28,959 | +0.25(+2.54%) |
May 15, 2015 | 9.810 | 9.810 | 9.576 | 9.733 | 64,470 | -0.09(-0.87%) |
May 14, 2015 | 9.887 | 9.997 | 9.622 | 9.818 | 72,051 | -0.02(-0.17%) |
May 13, 2015 | 9.691 | 9.887 | 9.691 | 9.835 | 37,957 | +0.02(+0.17%) |
May 12, 2015 | 9.912 | 9.912 | 9.452 | 9.818 | 59,323 | -0.10(-1.03%) |
May 11, 2015 | 10.09 | 10.18 | 9.895 | 9.921 | 45,060 | -0.15(-1.52%) |
May 08, 2015 | 10.18 | 10.18 | 9.997 | 10.07 | 46,158 | +0.03(+0.25%) |
May 07, 2015 | 10.03 | 10.18 | 9.980 | 10.05 | 61,098 | -0.07(-0.67%) |
May 06, 2015 | 10.25 | 10.28 | 9.946 | 10.12 | 62,026 | -0.20(-1.90%) |
May 05, 2015 | 10.31 | 10.37 | 9.930 | 10.31 | 91,270 | -0.06(-0.57%) |
May 04, 2015 | 10.52 | 10.52 | 10.13 | 10.37 | 83,555 | +0.01(+0.08%) |
May 01, 2015 | 10.21 | 10.40 | 9.938 | 10.36 | 86,653 | +0.24(+2.36%) |
Apr 30, 2015 | 10.65 | 10.70 | 9.835 | 10.13 | 183,603 | -0.66(-6.09%) |
Apr 29, 2015 | 10.94 | 10.94 | 10.76 | 10.78 | 29,419 | -0.23(-2.09%) |
Apr 28, 2015 | 10.81 | 11.06 | 10.76 | 11.01 | 28,335 | +0.24(+2.22%) |
Apr 27, 2015 | 11.10 | 11.17 | 10.73 | 10.77 | 41,627 | -0.21(-1.94%) |
Apr 24, 2015 | 11.05 | 11.17 | 10.95 | 10.99 | 45,725 | -0.06(-0.54%) |
Apr 23, 2015 | 11.01 | 11.07 | 10.96 | 11.05 | 24,404 | +0.03(+0.31%) |
Apr 22, 2015 | 11.04 | 11.04 | 10.82 | 11.01 | 12,249 | -0.05(-0.46%) |
Apr 21, 2015 | 11.12 | 11.12 | 10.94 | 11.06 | 36,623 | -0.07(-0.61%) |
Apr 20, 2015 | 11.10 | 11.21 | 11.08 | 11.13 | 44,325 | +0.09(+0.77%) |
Apr 17, 2015 | 11.23 | 11.27 | 11.02 | 11.05 | 95,661 | -0.28(-2.48%) |
Apr 16, 2015 | 11.29 | 11.36 | 11.14 | 11.33 | 35,353 | +0.03(+0.30%) |
Apr 15, 2015 | 11.33 | 11.33 | 11.14 | 11.29 | 38,342 | -0.03(-0.23%) |
Apr 14, 2015 | 11.17 | 11.34 | 11.13 | 11.32 | 40,250 | +0.14(+1.22%) |
Apr 13, 2015 | 11.13 | 11.20 | 11.04 | 11.18 | 76,533 | +0.06(+0.54%) |
Apr 10, 2015 | 11.14 | 11.16 | 11.02 | 11.12 | 36,030 | +0.03(+0.23%) |
Apr 09, 2015 | 11.06 | 11.12 | 10.87 | 11.10 | 80,869 | +0.05(+0.46%) |
Apr 08, 2015 | 10.98 | 11.08 | 10.77 | 11.05 | 45,256 | +0.06(+0.54%) |
Apr 07, 2015 | 10.93 | 11.08 | 10.64 | 10.99 | 66,608 | +0.07(+0.62%) |
Apr 06, 2015 | 10.36 | 11.08 | 10.36 | 10.92 | 104,684 | +0.48(+4.57%) |
Apr 02, 2015 | 10.39 | 10.44 | 10.44 | 10.44 | 40,713 | +0.03(+0.25%) |
Apr 01, 2015 | 10.36 | 10.57 | 10.31 | 10.41 | 59,462 | +0.06(+0.58%) |
Mar 31, 2015 | 10.19 | 10.50 | 10.14 | 10.36 | 170,581 | +0.10(+1.00%) |
Mar 30, 2015 | 9.904 | 10.53 | 9.904 | 10.25 | 86,480 | +0.36(+3.62%) |
Mar 27, 2015 | 9.759 | 9.929 | 9.691 | 9.895 | 103,516 | +0.10(+1.04%) |
Mar 26, 2015 | 9.929 | 10.01 | 9.742 | 9.793 | 52,941 | -0.14(-1.46%) |
Mar 25, 2015 | 10.45 | 10.45 | 9.844 | 9.938 | 87,943 | -0.51(-4.89%) |
Mar 24, 2015 | 10.29 | 10.49 | 10.21 | 10.45 | 36,414 | +0.11(+1.07%) |
Mar 23, 2015 | 9.946 | 10.36 | 9.946 | 10.34 | 41,024 | +0.25(+2.45%) |
Mar 20, 2015 | 9.938 | 10.18 | 9.810 | 10.09 | 144,886 | +0.24(+2.42%) |
Mar 19, 2015 | 10.08 | 10.13 | 9.776 | 9.853 | 53,055 | -0.20(-2.03%) |
Mar 18, 2015 | 9.853 | 10.09 | 9.708 | 10.06 | 28,616 | +0.15(+1.55%) |
Mar 17, 2015 | 9.810 | 9.967 | 9.674 | 9.904 | 34,153 | +0.09(+0.96%) |
Mar 16, 2015 | 10.36 | 10.36 | 9.776 | 9.810 | 58,635 | -0.54(-5.19%) |
Mar 13, 2015 | 10.24 | 10.42 | 10.13 | 10.35 | 39,559 | +0.11(+1.08%) |
Mar 12, 2015 | 9.980 | 10.27 | 9.946 | 10.24 | 83,942 | +0.32(+3.27%) |
Mar 11, 2015 | 9.801 | 9.955 | 9.682 | 9.912 | 56,042 | +0.11(+1.13%) |
Mar 10, 2015 | 9.699 | 9.861 | 9.674 | 9.801 | 103,027 | +0.00(+0.00%) |
Mar 09, 2015 | 9.878 | 9.996 | 9.682 | 9.801 | 75,103 | -0.04(-0.43%) |
Mar 06, 2015 | 9.784 | 9.946 | 9.750 | 9.844 | 47,298 | -0.04(-0.43%) |
Mar 05, 2015 | 9.989 | 10.06 | 9.674 | 9.887 | 65,757 | -0.07(-0.68%) |
Mar 04, 2015 | 9.921 | 10.01 | 9.980 | 9.955 | 37,672 | -0.03(-0.26%) |
Mar 03, 2015 | 9.963 | 10.12 | 9.963 | 9.980 | 49,485 | -0.03(-0.34%) |
Mar 02, 2015 | 9.699 | 10.09 | 9.674 | 10.01 | 84,762 | +0.32(+3.25%) |
Feb 27, 2015 | 9.725 | 9.974 | 9.605 | 9.699 | 88,238 | -0.08(-0.78%) |
Feb 26, 2015 | 9.938 | 9.980 | 9.622 | 9.776 | 80,885 | -0.14(-1.38%) |
Feb 25, 2015 | 9.895 | 10.16 | 9.844 | 9.912 | 44,455 | +0.05(+0.52%) |
Feb 24, 2015 | 10.04 | 10.13 | 9.759 | 9.861 | 148,616 | -0.15(-1.53%) |
Feb 23, 2015 | 10.47 | 10.47 | 9.895 | 10.01 | 54,546 | -0.49(-4.70%) |
Feb 20, 2015 | 10.56 | 10.59 | 10.15 | 10.51 | 90,981 | -0.05(-0.48%) |
Feb 19, 2015 | 10.28 | 10.65 | 10.18 | 10.56 | 54,876 | +0.24(+2.31%) |
Feb 18, 2015 | 10.17 | 10.36 | 10.15 | 10.32 | 33,318 | +0.16(+1.59%) |
Feb 17, 2015 | 10.30 | 10.36 | 10.05 | 10.16 | 48,413 | -0.20(-1.89%) |
Feb 13, 2015 | 10.14 | 10.36 | 10.36 | 10.36 | 24,874 | +0.23(+2.27%) |
Feb 12, 2015 | 9.980 | 10.13 | 9.921 | 10.13 | 34,668 | +0.24(+2.41%) |
Feb 11, 2015 | 10.17 | 10.17 | 9.810 | 9.887 | 64,945 | -0.27(-2.69%) |
Feb 10, 2015 | 9.853 | 10.22 | 9.793 | 10.16 | 56,847 | +0.38(+3.92%) |
Feb 09, 2015 | 10.14 | 10.30 | 9.742 | 9.776 | 47,200 | -0.43(-4.18%) |
Feb 06, 2015 | 10.04 | 10.30 | 9.912 | 10.20 | 54,103 | +0.15(+1.53%) |
Feb 05, 2015 | 9.989 | 10.12 | 9.895 | 10.05 | 61,008 | +0.12(+1.20%) |
Feb 04, 2015 | 10.18 | 10.25 | 9.874 | 9.929 | 71,919 | -0.32(-3.16%) |
Feb 03, 2015 | 10.05 | 10.41 | 10.05 | 10.25 | 64,410 | +0.28(+2.82%) |
Feb 02, 2015 | 9.878 | 10.01 | 9.507 | 9.972 | 124,851 | +0.11(+1.12%) |
Jan 30, 2015 | 9.878 | 10.06 | 9.793 | 9.861 | 72,323 | -0.12(-1.20%) |
Jan 29, 2015 | 9.767 | 10.01 | 9.639 | 9.980 | 66,042 | +0.25(+2.54%) |
Jan 28, 2015 | 10.22 | 10.43 | 9.656 | 9.733 | 104,618 | -0.43(-4.20%) |
Jan 27, 2015 | 10.02 | 10.30 | 9.938 | 10.16 | 65,025 | +0.04(+0.42%) |
Jan 26, 2015 | 10.14 | 10.30 | 9.934 | 10.12 | 94,132 | -0.03(-0.25%) |
Jan 23, 2015 | 10.20 | 10.28 | 9.955 | 10.14 | 86,805 | -0.11(-1.08%) |
Jan 22, 2015 | 10.58 | 10.58 | 10.14 | 10.25 | 306,680 | -0.25(-2.35%) |
Jan 21, 2015 | 10.88 | 10.93 | 10.31 | 10.50 | 68,137 | -0.43(-3.90%) |
Jan 20, 2015 | 11.08 | 11.16 | 10.65 | 10.93 | 407,253 | -0.03(-0.31%) |
Jan 16, 2015 | 10.54 | 11.06 | 10.54 | 10.96 | 99,287 | +0.36(+3.38%) |
Jan 15, 2015 | 10.54 | 10.78 | 10.29 | 10.60 | 181,655 | +0.07(+0.65%) |
Jan 14, 2015 | 10.51 | 10.62 | 10.04 | 10.53 | 152,193 | -0.08(-0.72%) |
Jan 13, 2015 | 10.47 | 10.88 | 10.42 | 10.61 | 86,173 | +0.18(+1.72%) |
Jan 12, 2015 | 10.82 | 10.82 | 10.38 | 10.43 | 64,556 | -0.39(-3.62%) |
Jan 09, 2015 | 10.93 | 11.02 | 10.78 | 10.82 | 63,644 | -0.12(-1.09%) |
Jan 08, 2015 | 10.60 | 11.00 | 10.52 | 10.94 | 102,864 | +0.38(+3.63%) |
Jan 07, 2015 | 10.47 | 10.62 | 10.34 | 10.56 | 125,448 | +0.10(+0.98%) |
Jan 06, 2015 | 10.79 | 10.79 | 10.36 | 10.46 | 86,338 | -0.28(-2.62%) |
Jan 05, 2015 | 10.85 | 10.85 | 10.47 | 10.74 | 92,242 | -0.12(-1.10%) |
Jan 02, 2015 | 10.44 | 10.92 | 10.31 | 10.86 | 59,430 | +0.49(+4.77%) |
Dec 31, 2014 | 10.65 | 10.36 | 10.36 | 10.36 | 99,378 | -0.29(-2.72%) |
Dec 30, 2014 | 10.59 | 10.82 | 10.49 | 10.65 | 144,411 | -0.05(-0.48%) |
Dec 29, 2014 | 10.59 | 10.86 | 10.59 | 10.70 | 91,140 | +0.07(+0.64%) |
Dec 26, 2014 | 10.80 | 10.80 | 10.59 | 10.64 | 37,201 | -0.08(-0.72%) |
Dec 24, 2014 | 10.64 | 10.71 | 10.71 | 10.71 | 27,807 | +0.08(+0.72%) |
Dec 23, 2014 | 10.74 | 10.88 | 10.58 | 10.64 | 114,680 | -0.05(-0.48%) |
Dec 22, 2014 | 10.47 | 10.72 | 10.28 | 10.69 | 95,324 | +0.30(+2.87%) |
Dec 19, 2014 | 10.44 | 10.56 | 10.16 | 10.39 | 225,463 | -0.03(-0.24%) |
Dec 18, 2014 | 10.21 | 10.45 | 10.15 | 10.41 | 97,596 | +0.36(+3.56%) |
Dec 17, 2014 | 9.588 | 10.10 | 9.478 | 10.06 | 111,374 | +0.51(+5.36%) |
Dec 16, 2014 | 9.478 | 9.691 | 9.392 | 9.546 | 97,351 | +0.05(+0.54%) |
Dec 15, 2014 | 9.460 | 9.708 | 9.460 | 9.495 | 91,410 | +0.06(+0.63%) |
Dec 12, 2014 | 9.205 | 9.503 | 9.205 | 9.435 | 82,092 | +0.09(+0.91%) |
Dec 11, 2014 | 9.401 | 9.460 | 9.316 | 9.350 | 62,228 | -0.03(-0.27%) |
Dec 10, 2014 | 9.529 | 9.584 | 9.290 | 9.375 | 126,027 | -0.20(-2.14%) |
Dec 09, 2014 | 9.324 | 9.665 | 9.171 | 9.580 | 107,378 | +0.25(+2.65%) |
Dec 08, 2014 | 9.128 | 9.358 | 9.094 | 9.333 | 197,147 | +0.20(+2.24%) |
Dec 05, 2014 | 9.111 | 9.213 | 9.051 | 9.128 | 48,029 | +0.01(+0.09%) |
Dec 04, 2014 | 9.094 | 9.222 | 9.043 | 9.120 | 50,825 | -0.04(-0.47%) |
Dec 03, 2014 | 9.094 | 9.222 | 9.043 | 9.162 | 68,598 | +0.05(+0.56%) |
Dec 02, 2014 | 9.017 | 9.120 | 9.000 | 9.111 | 56,469 | +0.11(+1.23%) |
Dec 01, 2014 | 9.043 | 9.111 | 8.941 | 9.000 | 56,751 | -0.05(-0.56%) |
Nov 28, 2014 | 9.077 | 9.358 | 9.017 | 9.051 | 23,115 | -0.05(-0.56%) |
Nov 26, 2014 | 9.137 | 9.103 | 9.103 | 9.103 | 40,713 | +0.05(+0.56%) |
Nov 25, 2014 | 8.872 | 9.068 | 8.830 | 9.051 | 59,482 | +0.17(+1.92%) |
Nov 24, 2014 | 8.702 | 8.898 | 8.702 | 8.881 | 69,670 | +0.22(+2.56%) |
Nov 21, 2014 | 8.668 | 8.710 | 8.600 | 8.659 | 32,272 | +0.09(+1.09%) |
Nov 20, 2014 | 8.199 | 8.591 | 8.199 | 8.566 | 62,575 | +0.31(+3.72%) |
Nov 19, 2014 | 8.429 | 8.429 | 8.037 | 8.259 | 23,185 | -0.20(-2.42%) |
Nov 18, 2014 | 8.480 | 8.523 | 8.233 | 8.463 | 34,584 | +0.01(+0.10%) |
Nov 17, 2014 | 8.566 | 8.668 | 8.365 | 8.455 | 54,424 | -0.09(-1.10%) |
Nov 14, 2014 | 8.566 | 8.642 | 8.523 | 8.549 | 39,855 | +0.01(+0.10%) |
Nov 13, 2014 | 8.506 | 8.566 | 8.404 | 8.540 | 48,221 | +0.14(+1.62%) |
Nov 12, 2014 | 8.276 | 8.438 | 8.221 | 8.404 | 27,729 | +0.08(+0.92%) |
Nov 11, 2014 | 8.344 | 8.387 | 8.165 | 8.327 | 56,518 | -0.03(-0.41%) |
Nov 10, 2014 | 8.455 | 8.455 | 8.165 | 8.361 | 40,995 | -0.09(-1.01%) |
Nov 07, 2014 | 8.574 | 8.574 | 8.327 | 8.446 | 20,339 | -0.15(-1.78%) |
Nov 06, 2014 | 8.480 | 8.617 | 8.225 | 8.600 | 39,208 | +0.14(+1.71%) |
Nov 05, 2014 | 8.335 | 8.489 | 8.165 | 8.455 | 39,609 | +0.16(+1.95%) |
Nov 04, 2014 | 8.583 | 8.625 | 8.250 | 8.293 | 79,874 | -0.33(-3.85%) |
Nov 03, 2014 | 8.736 | 8.872 | 8.540 | 8.625 | 67,555 | -0.14(-1.56%) |
Oct 31, 2014 | 8.506 | 8.838 | 8.387 | 8.762 | 157,815 | +0.38(+4.58%) |
Oct 30, 2014 | 8.020 | 8.514 | 8.020 | 8.378 | 79,856 | +0.32(+3.91%) |
Oct 29, 2014 | 8.131 | 8.190 | 7.986 | 8.063 | 39,519 | -0.04(-0.53%) |
Oct 28, 2014 | 7.730 | 8.182 | 7.696 | 8.105 | 69,685 | +0.43(+5.55%) |
Oct 27, 2014 | 7.585 | 7.722 | 7.500 | 7.679 | 26,605 | +0.04(+0.56%) |
Oct 24, 2014 | 7.790 | 7.798 | 7.598 | 7.637 | 24,134 | -0.12(-1.54%) |
Oct 23, 2014 | 7.585 | 7.858 | 7.568 | 7.756 | 55,774 | +0.26(+3.53%) |
Oct 22, 2014 | 7.790 | 7.790 | 7.466 | 7.492 | 34,818 | -0.25(-3.19%) |
Oct 21, 2014 | 7.722 | 7.756 | 7.620 | 7.739 | 24,240 | +0.03(+0.33%) |
Oct 20, 2014 | 7.441 | 7.713 | 7.441 | 7.713 | 29,536 | +0.26(+3.55%) |
Oct 17, 2014 | 7.739 | 7.739 | 7.406 | 7.449 | 88,794 | -0.20(-2.56%) |
Oct 16, 2014 | 7.415 | 7.730 | 7.415 | 7.645 | 46,844 | +0.12(+1.59%) |
Oct 15, 2014 | 7.210 | 7.568 | 7.091 | 7.526 | 96,705 | +0.20(+2.79%) |
Oct 14, 2014 | 7.185 | 7.492 | 7.168 | 7.321 | 76,080 | +0.25(+3.49%) |
Oct 13, 2014 | 6.904 | 7.245 | 6.904 | 7.074 | 65,634 | +0.19(+2.72%) |
Oct 10, 2014 | 6.861 | 7.074 | 6.861 | 6.887 | 46,481 | -0.03(-0.49%) |
Oct 09, 2014 | 7.168 | 7.168 | 6.904 | 6.921 | 31,397 | -0.28(-3.91%) |
Oct 08, 2014 | 7.176 | 7.219 | 7.023 | 7.202 | 90,689 | +0.01(+0.12%) |
Oct 07, 2014 | 7.176 | 7.296 | 7.100 | 7.193 | 73,867 | +0.00(+0.00%) |
Oct 06, 2014 | 7.134 | 7.279 | 7.108 | 7.193 | 91,753 | +0.07(+0.96%) |
Oct 03, 2014 | 7.074 | 7.176 | 6.946 | 7.125 | 46,751 | +0.12(+1.70%) |
Oct 02, 2014 | 6.938 | 7.083 | 6.818 | 7.006 | 47,191 | +0.05(+0.74%) |