Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.21 | 11.49 | 11.04 | 11.48 | 1,414,487 | +0.34(+3.04%) |
Nov 27, 2015 | 11.11 | 11.22 | 11.04 | 11.14 | 227,514 | +0.05(+0.47%) |
Nov 25, 2015 | 10.93 | 11.09 | 11.09 | 11.09 | 769,669 | +0.16(+1.43%) |
Nov 24, 2015 | 10.82 | 10.94 | 10.74 | 10.93 | 505,777 | +0.07(+0.64%) |
Nov 23, 2015 | 10.89 | 10.94 | 10.85 | 10.86 | 435,903 | -0.04(-0.40%) |
Nov 20, 2015 | 11.02 | 11.12 | 10.89 | 10.90 | 582,993 | -0.08(-0.71%) |
Nov 19, 2015 | 11.01 | 11.05 | 10.91 | 10.98 | 389,959 | -0.06(-0.55%) |
Nov 18, 2015 | 11.02 | 11.06 | 10.91 | 11.04 | 450,811 | +0.05(+0.47%) |
Nov 17, 2015 | 10.96 | 11.04 | 10.79 | 10.99 | 1,034,737 | +0.03(+0.32%) |
Nov 16, 2015 | 10.81 | 10.96 | 10.62 | 10.96 | 1,814,702 | +0.13(+1.20%) |
Nov 13, 2015 | 10.70 | 10.97 | 10.59 | 10.82 | 1,017,011 | +0.04(+0.40%) |
Nov 12, 2015 | 10.79 | 10.83 | 10.56 | 10.78 | 1,118,768 | -0.10(-0.96%) |
Nov 11, 2015 | 10.68 | 10.93 | 10.60 | 10.89 | 2,294,921 | +0.21(+1.95%) |
Nov 10, 2015 | 10.54 | 10.78 | 10.47 | 10.68 | 3,848,806 | +0.13(+1.24%) |
Nov 09, 2015 | 10.85 | 10.86 | 10.55 | 10.55 | 742,621 | -0.34(-3.12%) |
Nov 06, 2015 | 10.83 | 10.94 | 10.67 | 10.89 | 891,115 | -0.01(-0.08%) |
Nov 05, 2015 | 10.98 | 10.98 | 10.86 | 10.89 | 599,489 | -0.07(-0.63%) |
Nov 04, 2015 | 11.02 | 11.02 | 10.82 | 10.96 | 816,490 | -0.02(-0.16%) |
Nov 03, 2015 | 11.30 | 11.33 | 10.91 | 10.98 | 2,080,519 | -0.40(-3.51%) |
Nov 02, 2015 | 11.25 | 11.42 | 11.17 | 11.38 | 1,144,056 | +0.13(+1.16%) |
Oct 30, 2015 | 11.08 | 11.33 | 10.97 | 11.25 | 1,237,504 | +0.17(+1.57%) |
Oct 29, 2015 | 11.05 | 11.15 | 10.99 | 11.08 | 1,483,228 | -0.04(-0.39%) |
Oct 28, 2015 | 11.08 | 11.29 | 10.97 | 11.12 | 632,650 | +0.07(+0.63%) |
Oct 27, 2015 | 11.31 | 11.37 | 11.04 | 11.05 | 707,384 | -0.32(-2.83%) |
Oct 26, 2015 | 11.40 | 11.42 | 11.29 | 11.37 | 449,920 | -0.05(-0.46%) |
Oct 23, 2015 | 11.44 | 11.48 | 11.29 | 11.42 | 315,233 | +0.03(+0.31%) |
Oct 22, 2015 | 11.37 | 11.46 | 11.30 | 11.39 | 345,089 | +0.10(+0.93%) |
Oct 21, 2015 | 11.44 | 11.46 | 11.28 | 11.29 | 593,772 | -0.13(-1.14%) |
Oct 20, 2015 | 11.44 | 11.48 | 11.33 | 11.42 | 310,051 | -0.03(-0.23%) |
Oct 19, 2015 | 11.28 | 11.57 | 11.28 | 11.44 | 846,866 | +0.13(+1.15%) |
Oct 16, 2015 | 11.29 | 11.49 | 11.26 | 11.31 | 1,141,222 | +0.01(+0.08%) |
Oct 15, 2015 | 10.82 | 11.35 | 10.82 | 11.30 | 2,622,287 | +0.50(+4.59%) |
Oct 14, 2015 | 11.06 | 11.13 | 10.79 | 10.81 | 1,502,672 | -0.23(-2.05%) |
Oct 13, 2015 | 11.21 | 11.28 | 11.01 | 11.03 | 628,100 | -0.23(-2.01%) |
Oct 12, 2015 | 11.32 | 11.33 | 11.23 | 11.26 | 276,385 | -0.03(-0.31%) |
Oct 09, 2015 | 11.37 | 11.45 | 11.22 | 11.29 | 650,846 | -0.04(-0.38%) |
Oct 08, 2015 | 11.27 | 11.36 | 11.14 | 11.34 | 633,333 | +0.07(+0.62%) |
Oct 07, 2015 | 11.08 | 11.27 | 11.08 | 11.27 | 863,436 | +0.19(+1.73%) |
Oct 06, 2015 | 11.00 | 11.11 | 10.92 | 11.08 | 964,746 | +0.06(+0.55%) |
Oct 05, 2015 | 10.96 | 11.03 | 10.90 | 11.02 | 1,017,062 | +0.10(+0.96%) |
Oct 02, 2015 | 10.77 | 10.92 | 10.59 | 10.91 | 826,582 | +0.09(+0.80%) |
Oct 01, 2015 | 11.00 | 11.09 | 10.74 | 10.82 | 867,367 | -0.11(-1.03%) |
Sep 30, 2015 | 10.88 | 10.96 | 10.76 | 10.94 | 2,712,434 | +0.11(+1.04%) |
Sep 29, 2015 | 11.17 | 11.17 | 10.82 | 10.82 | 986,061 | -0.36(-3.19%) |
Sep 28, 2015 | 11.31 | 11.37 | 11.16 | 11.18 | 742,652 | -0.17(-1.46%) |
Sep 25, 2015 | 11.66 | 11.66 | 11.33 | 11.35 | 865,890 | -0.24(-2.10%) |
Sep 24, 2015 | 11.60 | 11.67 | 11.53 | 11.59 | 967,334 | -0.08(-0.67%) |
Sep 23, 2015 | 11.71 | 11.76 | 11.57 | 11.67 | 657,094 | -0.02(-0.15%) |
Sep 22, 2015 | 11.90 | 11.98 | 11.66 | 11.69 | 911,227 | -0.17(-1.47%) |
Sep 21, 2015 | 11.85 | 11.93 | 11.82 | 11.86 | 798,520 | +0.09(+0.74%) |
Sep 18, 2015 | 11.82 | 11.96 | 11.74 | 11.77 | 2,497,374 | -0.17(-1.46%) |
Sep 17, 2015 | 11.76 | 12.04 | 11.75 | 11.95 | 1,249,185 | +0.18(+1.55%) |
Sep 16, 2015 | 11.48 | 11.81 | 11.46 | 11.76 | 1,228,989 | +0.30(+2.58%) |
Sep 15, 2015 | 11.34 | 11.48 | 11.28 | 11.47 | 724,564 | +0.12(+1.07%) |
Sep 14, 2015 | 11.14 | 11.36 | 11.08 | 11.35 | 995,694 | +0.25(+2.27%) |
Sep 11, 2015 | 10.35 | 11.12 | 10.34 | 11.09 | 5,213,019 | +0.66(+6.33%) |
Sep 10, 2015 | 10.47 | 10.56 | 10.36 | 10.43 | 4,322,353 | -0.09(-0.83%) |
Sep 09, 2015 | 10.82 | 10.83 | 10.50 | 10.52 | 540,582 | -0.23(-2.18%) |
Sep 08, 2015 | 10.72 | 10.84 | 10.61 | 10.76 | 912,324 | +0.16(+1.48%) |
Sep 04, 2015 | 10.54 | 10.60 | 10.60 | 10.60 | 420,373 | -0.09(-0.81%) |
Sep 03, 2015 | 10.67 | 10.75 | 10.62 | 10.69 | 983,964 | +0.03(+0.33%) |
Sep 02, 2015 | 10.52 | 10.72 | 10.41 | 10.65 | 713,200 | +0.29(+2.77%) |
Sep 01, 2015 | 10.64 | 10.74 | 10.28 | 10.36 | 1,951,522 | -0.48(-4.41%) |
Aug 31, 2015 | 10.75 | 10.88 | 10.62 | 10.84 | 1,306,906 | +0.02(+0.16%) |
Aug 28, 2015 | 10.77 | 10.90 | 10.69 | 10.82 | 462,520 | +0.08(+0.73%) |
Aug 27, 2015 | 10.44 | 10.81 | 10.36 | 10.75 | 784,356 | +0.35(+3.34%) |
Aug 26, 2015 | 10.36 | 10.40 | 10.06 | 10.40 | 978,846 | +0.22(+2.14%) |
Aug 25, 2015 | 10.43 | 10.53 | 10.16 | 10.18 | 1,889,002 | +0.03(+0.34%) |
Aug 24, 2015 | 10.22 | 10.47 | 10.03 | 10.15 | 1,175,031 | -0.45(-4.27%) |
Aug 21, 2015 | 10.65 | 10.86 | 10.43 | 10.60 | 1,030,400 | -0.23(-2.17%) |
Aug 20, 2015 | 11.04 | 11.04 | 10.82 | 10.83 | 623,549 | -0.25(-2.28%) |
Aug 19, 2015 | 11.07 | 11.15 | 11.02 | 11.09 | 478,030 | -0.07(-0.62%) |
Aug 18, 2015 | 11.17 | 11.27 | 11.10 | 11.16 | 584,527 | -0.03(-0.23%) |
Aug 17, 2015 | 10.98 | 11.18 | 10.91 | 11.18 | 597,202 | +0.16(+1.42%) |
Aug 14, 2015 | 10.69 | 11.02 | 10.62 | 11.02 | 1,060,216 | +0.29(+2.67%) |
Aug 13, 2015 | 10.60 | 10.76 | 10.48 | 10.74 | 632,058 | +0.10(+0.90%) |
Aug 12, 2015 | 10.62 | 10.70 | 10.52 | 10.64 | 296,207 | -0.05(-0.49%) |
Aug 11, 2015 | 10.70 | 10.76 | 10.61 | 10.69 | 475,556 | -0.07(-0.65%) |
Aug 10, 2015 | 10.77 | 10.82 | 10.70 | 10.76 | 440,814 | +0.03(+0.24%) |
Aug 07, 2015 | 10.69 | 10.78 | 10.63 | 10.74 | 483,302 | -0.03(-0.24%) |
Aug 06, 2015 | 10.96 | 11.01 | 10.75 | 10.76 | 686,629 | -0.20(-1.82%) |
Aug 05, 2015 | 11.32 | 11.33 | 10.88 | 10.96 | 1,505,658 | -0.32(-2.85%) |
Aug 04, 2015 | 11.25 | 11.43 | 11.09 | 11.29 | 487,197 | -0.10(-0.92%) |
Aug 03, 2015 | 11.39 | 11.43 | 11.29 | 11.39 | 549,286 | +0.00(+0.00%) |
Jul 31, 2015 | 11.43 | 11.54 | 11.35 | 11.39 | 426,822 | -0.03(-0.23%) |
Jul 30, 2015 | 11.33 | 11.42 | 11.24 | 11.42 | 491,185 | +0.03(+0.23%) |
Jul 29, 2015 | 11.26 | 11.45 | 11.22 | 11.39 | 614,499 | +0.15(+1.31%) |
Jul 28, 2015 | 11.19 | 11.29 | 11.08 | 11.24 | 572,989 | +0.13(+1.17%) |
Jul 27, 2015 | 11.15 | 11.25 | 11.09 | 11.11 | 562,890 | -0.06(-0.54%) |
Jul 24, 2015 | 11.34 | 11.45 | 11.16 | 11.17 | 480,554 | -0.21(-1.83%) |
Jul 23, 2015 | 11.56 | 11.61 | 11.37 | 11.38 | 662,213 | -0.15(-1.28%) |
Jul 22, 2015 | 11.47 | 11.62 | 11.47 | 11.53 | 353,732 | -0.01(-0.08%) |
Jul 21, 2015 | 11.62 | 11.69 | 11.49 | 11.54 | 365,158 | -0.03(-0.30%) |
Jul 20, 2015 | 11.69 | 11.76 | 11.45 | 11.57 | 821,189 | -0.15(-1.26%) |
Jul 17, 2015 | 11.76 | 11.84 | 11.71 | 11.72 | 519,590 | -0.04(-0.37%) |
Jul 16, 2015 | 11.86 | 11.92 | 11.75 | 11.76 | 372,961 | -0.08(-0.66%) |
Jul 15, 2015 | 11.93 | 11.94 | 11.81 | 11.84 | 692,028 | -0.08(-0.66%) |
Jul 14, 2015 | 11.91 | 12.01 | 11.86 | 11.92 | 344,891 | -0.02(-0.14%) |
Jul 13, 2015 | 11.76 | 11.95 | 11.75 | 11.94 | 532,851 | +0.20(+1.70%) |
Jul 10, 2015 | 11.66 | 11.79 | 11.62 | 11.74 | 353,851 | +0.14(+1.20%) |
Jul 09, 2015 | 11.60 | 11.69 | 11.57 | 11.60 | 752,103 | +0.08(+0.68%) |
Jul 08, 2015 | 11.52 | 11.62 | 11.50 | 11.52 | 637,605 | -0.10(-0.90%) |
Jul 07, 2015 | 11.71 | 11.73 | 11.50 | 11.62 | 652,527 | -0.05(-0.45%) |
Jul 06, 2015 | 11.65 | 11.80 | 11.59 | 11.68 | 414,803 | -0.05(-0.45%) |
Jul 02, 2015 | 11.87 | 11.73 | 11.73 | 11.73 | 629,813 | -0.10(-0.81%) |
Jul 01, 2015 | 11.63 | 11.82 | 11.55 | 11.82 | 2,307,064 | +0.24(+2.10%) |
Jun 30, 2015 | 11.66 | 11.69 | 11.52 | 11.58 | 802,858 | -0.01(-0.08%) |
Jun 29, 2015 | 11.77 | 11.96 | 11.58 | 11.59 | 1,178,521 | -0.27(-2.27%) |
Jun 26, 2015 | 12.06 | 12.07 | 11.79 | 11.86 | 1,900,188 | -0.20(-1.66%) |
Jun 25, 2015 | 12.15 | 12.16 | 12.05 | 12.06 | 386,055 | -0.05(-0.43%) |
Jun 24, 2015 | 12.04 | 12.18 | 11.98 | 12.11 | 748,585 | +0.08(+0.65%) |
Jun 23, 2015 | 12.04 | 12.11 | 12.00 | 12.03 | 1,193,244 | +0.03(+0.29%) |
Jun 22, 2015 | 12.13 | 12.17 | 11.99 | 12.00 | 617,053 | -0.06(-0.50%) |
Jun 19, 2015 | 12.12 | 12.16 | 12.06 | 12.06 | 1,377,700 | -0.10(-0.79%) |
Jun 18, 2015 | 12.16 | 12.21 | 12.09 | 12.16 | 1,406,913 | -0.01(-0.07%) |
Jun 17, 2015 | 12.14 | 12.17 | 12.01 | 12.16 | 638,945 | +0.07(+0.58%) |
Jun 16, 2015 | 12.11 | 12.14 | 12.04 | 12.09 | 730,692 | -0.04(-0.36%) |
Jun 15, 2015 | 12.19 | 12.22 | 12.05 | 12.14 | 675,653 | -0.09(-0.71%) |
Jun 12, 2015 | 12.32 | 12.42 | 12.22 | 12.22 | 1,533,275 | -0.08(-0.64%) |
Jun 11, 2015 | 12.38 | 12.46 | 12.29 | 12.30 | 1,570,629 | -0.04(-0.35%) |
Jun 10, 2015 | 12.48 | 12.59 | 12.32 | 12.35 | 1,184,416 | -0.10(-0.84%) |
Jun 09, 2015 | 12.57 | 12.65 | 12.44 | 12.45 | 858,947 | -0.13(-1.04%) |
Jun 08, 2015 | 12.74 | 12.74 | 12.57 | 12.58 | 440,150 | -0.17(-1.30%) |
Jun 05, 2015 | 12.82 | 12.84 | 12.64 | 12.75 | 399,608 | -0.08(-0.61%) |
Jun 04, 2015 | 12.77 | 12.83 | 12.65 | 12.82 | 700,176 | -0.02(-0.14%) |
Jun 03, 2015 | 12.76 | 12.84 | 12.68 | 12.84 | 1,786,537 | +0.08(+0.61%) |
Jun 02, 2015 | 12.44 | 12.78 | 12.39 | 12.76 | 1,013,182 | +0.24(+1.94%) |
Jun 01, 2015 | 12.40 | 12.53 | 12.29 | 12.52 | 433,001 | +0.17(+1.34%) |
May 29, 2015 | 12.43 | 12.52 | 12.32 | 12.36 | 547,965 | -0.12(-0.98%) |
May 28, 2015 | 12.54 | 12.54 | 12.39 | 12.48 | 497,562 | -0.06(-0.49%) |
May 27, 2015 | 12.43 | 12.56 | 12.33 | 12.54 | 416,016 | +0.12(+0.98%) |
May 26, 2015 | 12.40 | 12.48 | 12.36 | 12.42 | 604,054 | -0.04(-0.35%) |
May 22, 2015 | 12.56 | 12.46 | 12.46 | 12.46 | 583,347 | -0.11(-0.90%) |
May 21, 2015 | 12.38 | 12.62 | 12.35 | 12.57 | 1,082,542 | +0.19(+1.55%) |
May 20, 2015 | 12.30 | 12.42 | 12.26 | 12.38 | 630,825 | +0.10(+0.85%) |
May 19, 2015 | 12.26 | 12.33 | 12.11 | 12.28 | 649,887 | +0.02(+0.14%) |
May 18, 2015 | 12.09 | 12.28 | 12.01 | 12.26 | 736,626 | +0.13(+1.08%) |
May 15, 2015 | 11.91 | 12.16 | 11.82 | 12.13 | 679,150 | +0.24(+2.05%) |
May 14, 2015 | 11.82 | 11.89 | 11.78 | 11.89 | 399,197 | +0.13(+1.11%) |
May 13, 2015 | 11.90 | 11.96 | 11.64 | 11.76 | 1,070,887 | -0.09(-0.73%) |
May 12, 2015 | 11.68 | 11.87 | 11.47 | 11.84 | 1,083,424 | +0.13(+1.11%) |
May 11, 2015 | 11.68 | 11.76 | 11.68 | 11.71 | 715,613 | +0.01(+0.07%) |
May 08, 2015 | 11.74 | 11.92 | 11.64 | 11.70 | 845,835 | +0.04(+0.37%) |
May 07, 2015 | 11.60 | 11.74 | 11.50 | 11.66 | 593,826 | +0.03(+0.22%) |
May 06, 2015 | 11.80 | 11.89 | 11.58 | 11.63 | 831,001 | -0.17(-1.40%) |
May 05, 2015 | 11.81 | 11.95 | 11.62 | 11.80 | 817,986 | -0.06(-0.51%) |
May 04, 2015 | 11.96 | 12.06 | 11.84 | 11.86 | 693,472 | -0.08(-0.66%) |
May 01, 2015 | 11.82 | 11.99 | 11.76 | 11.94 | 898,041 | +0.17(+1.40%) |
Apr 30, 2015 | 11.96 | 12.00 | 11.75 | 11.77 | 1,118,815 | -0.22(-1.81%) |
Apr 29, 2015 | 12.03 | 12.16 | 11.82 | 11.99 | 1,082,813 | -0.30(-2.41%) |
Apr 28, 2015 | 12.14 | 12.30 | 12.08 | 12.29 | 843,939 | +0.17(+1.44%) |
Apr 27, 2015 | 12.23 | 12.40 | 12.06 | 12.11 | 757,633 | -0.11(-0.93%) |
Apr 24, 2015 | 12.29 | 12.30 | 12.17 | 12.22 | 916,339 | -0.08(-0.64%) |
Apr 23, 2015 | 12.28 | 12.43 | 12.24 | 12.30 | 1,156,356 | +0.06(+0.50%) |
Apr 22, 2015 | 12.08 | 12.34 | 12.08 | 12.24 | 620,118 | +0.11(+0.93%) |
Apr 21, 2015 | 12.19 | 12.29 | 12.12 | 12.13 | 595,167 | -0.06(-0.50%) |
Apr 20, 2015 | 12.20 | 12.26 | 12.15 | 12.19 | 450,922 | +0.04(+0.36%) |
Apr 17, 2015 | 12.09 | 12.18 | 12.00 | 12.15 | 455,107 | -0.03(-0.29%) |
Apr 16, 2015 | 12.08 | 12.25 | 12.04 | 12.18 | 451,359 | +0.11(+0.94%) |
Apr 15, 2015 | 12.16 | 12.24 | 12.06 | 12.07 | 601,694 | -0.07(-0.57%) |
Apr 14, 2015 | 12.10 | 12.16 | 11.93 | 12.14 | 561,543 | -0.01(-0.07%) |
Apr 13, 2015 | 12.15 | 12.22 | 12.07 | 12.15 | 1,521,631 | +0.04(+0.36%) |
Apr 10, 2015 | 11.83 | 12.15 | 11.83 | 12.10 | 1,018,641 | +0.35(+2.96%) |
Apr 09, 2015 | 11.75 | 11.85 | 11.68 | 11.76 | 791,011 | +0.02(+0.15%) |
Apr 08, 2015 | 11.35 | 11.74 | 11.35 | 11.74 | 1,437,357 | +0.47(+4.17%) |
Apr 07, 2015 | 11.32 | 11.36 | 11.23 | 11.27 | 569,946 | -0.03(-0.31%) |
Apr 06, 2015 | 11.26 | 11.40 | 11.23 | 11.30 | 1,058,155 | +0.00(+0.00%) |
Apr 02, 2015 | 11.51 | 11.30 | 11.30 | 11.30 | 1,542,674 | -0.19(-1.66%) |
Apr 01, 2015 | 11.25 | 11.51 | 11.21 | 11.49 | 410,755 | +0.19(+1.69%) |
Mar 31, 2015 | 11.17 | 11.69 | 11.17 | 11.30 | 1,393,828 | +0.03(+0.31%) |
Mar 30, 2015 | 11.35 | 11.36 | 11.13 | 11.27 | 794,040 | -0.04(-0.38%) |
Mar 27, 2015 | 11.02 | 11.33 | 11.02 | 11.31 | 353,817 | +0.27(+2.44%) |
Mar 26, 2015 | 11.05 | 11.21 | 11.00 | 11.04 | 429,469 | -0.04(-0.39%) |
Mar 25, 2015 | 11.49 | 11.50 | 11.09 | 11.09 | 520,077 | -0.42(-3.63%) |
Mar 24, 2015 | 11.65 | 11.65 | 11.46 | 11.50 | 412,887 | -0.17(-1.42%) |
Mar 23, 2015 | 11.49 | 11.69 | 11.49 | 11.67 | 288,309 | +0.13(+1.13%) |
Mar 20, 2015 | 11.24 | 11.56 | 11.12 | 11.54 | 892,164 | +0.37(+3.27%) |
Mar 19, 2015 | 11.27 | 11.33 | 11.10 | 11.17 | 619,500 | -0.15(-1.31%) |
Mar 18, 2015 | 11.09 | 11.36 | 11.02 | 11.32 | 523,628 | +0.17(+1.56%) |
Mar 17, 2015 | 11.13 | 11.17 | 11.09 | 11.15 | 275,270 | -0.02(-0.16%) |
Mar 16, 2015 | 11.18 | 11.21 | 11.07 | 11.16 | 477,090 | +0.06(+0.55%) |
Mar 13, 2015 | 11.13 | 11.18 | 10.99 | 11.10 | 378,682 | -0.03(-0.23%) |
Mar 12, 2015 | 11.29 | 11.45 | 11.09 | 11.13 | 393,144 | -0.10(-0.93%) |
Mar 11, 2015 | 11.18 | 11.32 | 11.01 | 11.23 | 462,405 | +0.10(+0.94%) |
Mar 10, 2015 | 10.78 | 11.18 | 10.78 | 11.13 | 444,749 | +0.22(+1.99%) |
Mar 09, 2015 | 11.20 | 11.23 | 10.90 | 10.91 | 317,863 | -0.23(-2.11%) |
Mar 06, 2015 | 11.01 | 11.16 | 10.94 | 11.15 | 627,134 | +0.03(+0.31%) |
Mar 05, 2015 | 11.29 | 11.36 | 11.11 | 11.11 | 335,367 | -0.13(-1.16%) |
Mar 04, 2015 | 11.47 | 11.53 | 11.23 | 11.24 | 379,502 | -0.29(-2.49%) |
Mar 03, 2015 | 11.42 | 11.54 | 11.42 | 11.53 | 306,869 | +0.05(+0.45%) |
Mar 02, 2015 | 11.51 | 11.67 | 11.40 | 11.48 | 345,332 | -0.04(-0.38%) |
Feb 27, 2015 | 11.53 | 11.56 | 11.41 | 11.52 | 588,654 | +0.01(+0.08%) |
Feb 26, 2015 | 11.49 | 11.57 | 11.40 | 11.51 | 324,496 | +0.00(+0.00%) |
Feb 25, 2015 | 11.57 | 11.69 | 11.51 | 11.51 | 349,027 | -0.06(-0.53%) |
Feb 24, 2015 | 11.58 | 11.60 | 11.44 | 11.57 | 452,889 | -0.03(-0.30%) |
Feb 23, 2015 | 11.69 | 11.71 | 11.42 | 11.61 | 538,324 | -0.13(-1.11%) |
Feb 20, 2015 | 11.62 | 11.76 | 11.43 | 11.74 | 735,860 | +0.06(+0.52%) |
Feb 19, 2015 | 11.58 | 12.13 | 11.39 | 11.68 | 983,258 | +0.03(+0.22%) |
Feb 18, 2015 | 11.71 | 11.76 | 11.58 | 11.65 | 431,734 | -0.09(-0.74%) |
Feb 17, 2015 | 11.76 | 11.89 | 11.72 | 11.74 | 161,910 | -0.03(-0.29%) |
Feb 13, 2015 | 11.76 | 11.77 | 11.77 | 11.77 | 191,612 | +0.06(+0.52%) |
Feb 12, 2015 | 11.59 | 11.76 | 11.57 | 11.71 | 546,787 | +0.20(+1.74%) |
Feb 11, 2015 | 11.38 | 11.52 | 11.31 | 11.51 | 580,091 | +0.12(+1.07%) |
Feb 10, 2015 | 11.56 | 11.56 | 11.29 | 11.39 | 431,496 | -0.10(-0.91%) |
Feb 09, 2015 | 11.50 | 11.59 | 11.42 | 11.49 | 444,512 | -0.03(-0.30%) |
Feb 06, 2015 | 11.62 | 11.67 | 11.47 | 11.53 | 461,651 | -0.06(-0.53%) |
Feb 05, 2015 | 11.31 | 11.62 | 11.31 | 11.59 | 538,634 | +0.30(+2.70%) |
Feb 04, 2015 | 11.28 | 11.43 | 11.22 | 11.29 | 454,470 | -0.02(-0.15%) |
Feb 03, 2015 | 11.23 | 11.50 | 11.23 | 11.30 | 988,442 | +0.12(+1.09%) |
Feb 02, 2015 | 11.42 | 11.46 | 11.16 | 11.18 | 914,996 | -0.16(-1.38%) |
Jan 30, 2015 | 11.45 | 11.56 | 11.29 | 11.34 | 826,304 | -0.23(-1.96%) |
Jan 29, 2015 | 11.48 | 11.63 | 11.38 | 11.56 | 437,953 | +0.08(+0.68%) |
Jan 28, 2015 | 11.87 | 11.87 | 11.46 | 11.49 | 426,791 | -0.30(-2.51%) |
Jan 27, 2015 | 11.52 | 11.87 | 11.52 | 11.78 | 423,226 | +0.10(+0.89%) |
Jan 26, 2015 | 11.59 | 11.76 | 11.56 | 11.68 | 440,526 | +0.10(+0.83%) |
Jan 23, 2015 | 11.55 | 11.67 | 11.49 | 11.58 | 810,733 | +0.02(+0.15%) |
Jan 22, 2015 | 11.11 | 11.64 | 11.00 | 11.56 | 976,754 | +0.53(+4.81%) |
Jan 21, 2015 | 11.06 | 11.12 | 11.01 | 11.03 | 376,728 | -0.08(-0.70%) |
Jan 20, 2015 | 11.18 | 11.18 | 10.99 | 11.11 | 841,911 | -0.03(-0.23%) |
Jan 16, 2015 | 11.16 | 11.34 | 11.06 | 11.14 | 862,332 | -0.09(-0.78%) |
Jan 15, 2015 | 11.71 | 11.78 | 11.22 | 11.22 | 526,457 | -0.49(-4.16%) |
Jan 14, 2015 | 11.51 | 11.71 | 11.42 | 11.71 | 368,758 | +0.03(+0.22%) |
Jan 13, 2015 | 11.88 | 11.96 | 11.54 | 11.69 | 459,910 | -0.11(-0.96%) |
Jan 12, 2015 | 11.93 | 11.99 | 11.72 | 11.80 | 281,801 | -0.17(-1.38%) |
Jan 09, 2015 | 12.28 | 12.31 | 11.89 | 11.96 | 571,263 | -0.34(-2.76%) |
Jan 08, 2015 | 12.01 | 12.32 | 11.91 | 12.30 | 678,607 | +0.40(+3.36%) |
Jan 07, 2015 | 11.70 | 11.91 | 11.55 | 11.90 | 999,061 | +0.25(+2.16%) |
Jan 06, 2015 | 12.03 | 12.05 | 11.52 | 11.65 | 445,375 | -0.33(-2.76%) |
Jan 05, 2015 | 11.69 | 12.02 | 11.66 | 11.98 | 350,443 | +0.17(+1.47%) |
Jan 02, 2015 | 11.92 | 11.96 | 11.76 | 11.81 | 239,375 | -0.06(-0.51%) |
Dec 31, 2014 | 11.96 | 11.87 | 11.87 | 11.87 | 533,892 | -0.03(-0.22%) |
Dec 30, 2014 | 11.70 | 12.00 | 11.61 | 11.89 | 559,532 | +0.20(+1.71%) |
Dec 29, 2014 | 11.66 | 11.81 | 11.59 | 11.69 | 248,217 | +0.03(+0.30%) |
Dec 26, 2014 | 11.54 | 11.72 | 11.47 | 11.66 | 185,577 | +0.17(+1.44%) |
Dec 24, 2014 | 11.50 | 11.49 | 11.49 | 11.49 | 269,131 | -0.10(-0.83%) |
Dec 23, 2014 | 11.64 | 11.67 | 11.56 | 11.59 | 201,214 | -0.02(-0.15%) |
Dec 22, 2014 | 11.51 | 11.62 | 11.38 | 11.61 | 407,911 | +0.09(+0.75%) |
Dec 19, 2014 | 11.64 | 11.65 | 11.49 | 11.52 | 1,053,266 | -0.06(-0.53%) |
Dec 18, 2014 | 11.36 | 11.58 | 11.36 | 11.58 | 576,412 | +0.30(+2.70%) |
Dec 17, 2014 | 11.13 | 11.28 | 11.03 | 11.28 | 773,513 | +0.16(+1.41%) |
Dec 16, 2014 | 11.12 | 11.28 | 11.08 | 11.12 | 650,958 | -0.01(-0.08%) |
Dec 15, 2014 | 11.48 | 11.49 | 11.13 | 11.13 | 828,433 | -0.31(-2.74%) |
Dec 12, 2014 | 11.71 | 11.86 | 11.44 | 11.44 | 1,535,853 | -0.37(-3.16%) |
Dec 11, 2014 | 11.95 | 12.02 | 11.80 | 11.82 | 1,339,436 | -0.08(-0.66%) |
Dec 10, 2014 | 12.16 | 12.20 | 11.85 | 11.89 | 724,580 | -0.31(-2.56%) |
Dec 09, 2014 | 12.23 | 12.33 | 12.16 | 12.21 | 602,683 | -0.13(-1.06%) |
Dec 08, 2014 | 12.39 | 12.43 | 12.22 | 12.34 | 669,946 | -0.10(-0.77%) |
Dec 05, 2014 | 12.35 | 12.44 | 12.34 | 12.43 | 359,715 | +0.04(+0.35%) |
Dec 04, 2014 | 12.41 | 12.49 | 12.29 | 12.39 | 312,632 | -0.06(-0.49%) |
Dec 03, 2014 | 12.39 | 12.56 | 12.36 | 12.45 | 294,472 | +0.05(+0.42%) |
Dec 02, 2014 | 12.20 | 12.43 | 12.17 | 12.40 | 1,539,968 | +0.16(+1.28%) |