Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.00 | 13.01 | 12.81 | 12.92 | 58,972 | -0.08(-0.62%) |
Nov 27, 2015 | 13.03 | 13.11 | 12.95 | 13.00 | 17,945 | +0.59(+4.75%) |
Nov 25, 2015 | 12.30 | 12.41 | 12.41 | 12.41 | 51,200 | +0.12(+0.98%) |
Nov 24, 2015 | 12.23 | 12.30 | 12.16 | 12.29 | 54,196 | -0.18(-1.44%) |
Nov 23, 2015 | 12.49 | 12.54 | 12.43 | 12.47 | 33,527 | -0.07(-0.56%) |
Nov 20, 2015 | 12.61 | 12.62 | 12.48 | 12.54 | 44,382 | +0.06(+0.48%) |
Nov 19, 2015 | 12.40 | 12.49 | 12.38 | 12.48 | 35,899 | +0.14(+1.13%) |
Nov 18, 2015 | 12.29 | 12.37 | 12.20 | 12.34 | 54,960 | -0.10(-0.80%) |
Nov 17, 2015 | 12.30 | 12.46 | 12.29 | 12.44 | 104,022 | +0.04(+0.32%) |
Nov 16, 2015 | 12.24 | 12.40 | 12.24 | 12.40 | 55,104 | +0.01(+0.08%) |
Nov 13, 2015 | 12.33 | 12.39 | 12.28 | 12.39 | 34,487 | +0.03(+0.24%) |
Nov 12, 2015 | 12.49 | 12.49 | 12.29 | 12.36 | 37,663 | -0.16(-1.28%) |
Nov 11, 2015 | 12.52 | 12.63 | 12.49 | 12.52 | 50,460 | -0.13(-1.03%) |
Nov 10, 2015 | 12.48 | 12.65 | 12.47 | 12.65 | 70,995 | +0.27(+2.18%) |
Nov 09, 2015 | 12.34 | 12.39 | 12.30 | 12.38 | 65,984 | -0.15(-1.20%) |
Nov 06, 2015 | 12.55 | 12.57 | 12.42 | 12.53 | 180,274 | -0.45(-3.47%) |
Nov 05, 2015 | 13.06 | 13.08 | 12.88 | 12.98 | 43,852 | -0.27(-2.04%) |
Nov 04, 2015 | 13.47 | 13.47 | 13.13 | 13.25 | 167,117 | -0.62(-4.47%) |
Nov 03, 2015 | 13.75 | 13.89 | 13.70 | 13.87 | 84,938 | -0.16(-1.14%) |
Nov 02, 2015 | 14.15 | 14.18 | 13.79 | 14.03 | 90,538 | +0.13(+0.94%) |
Oct 30, 2015 | 14.16 | 14.18 | 13.82 | 13.90 | 128,104 | +0.13(+0.94%) |
Oct 29, 2015 | 13.50 | 13.78 | 13.22 | 13.77 | 135,364 | +1.16(+9.20%) |
Oct 28, 2015 | 12.66 | 12.80 | 12.56 | 12.61 | 78,984 | +0.18(+1.45%) |
Oct 27, 2015 | 12.66 | 12.66 | 12.43 | 12.43 | 37,397 | -0.32(-2.51%) |
Oct 26, 2015 | 12.62 | 12.83 | 12.62 | 12.75 | 124,830 | +0.11(+0.87%) |
Oct 23, 2015 | 12.47 | 12.69 | 12.42 | 12.64 | 106,493 | +0.54(+4.46%) |
Oct 22, 2015 | 11.92 | 12.10 | 11.83 | 12.10 | 113,333 | +0.47(+4.04%) |
Oct 21, 2015 | 11.71 | 11.74 | 11.60 | 11.63 | 44,871 | -0.17(-1.44%) |
Oct 20, 2015 | 11.92 | 11.93 | 11.75 | 11.80 | 43,532 | -0.40(-3.28%) |
Oct 19, 2015 | 11.93 | 12.20 | 11.90 | 12.20 | 176,548 | +0.39(+3.30%) |
Oct 16, 2015 | 11.81 | 11.86 | 11.73 | 11.81 | 110,794 | -0.17(-1.42%) |
Oct 15, 2015 | 11.75 | 11.98 | 11.66 | 11.98 | 54,811 | +0.41(+3.54%) |
Oct 14, 2015 | 11.66 | 11.66 | 11.50 | 11.57 | 17,806 | -0.28(-2.36%) |
Oct 13, 2015 | 11.83 | 11.87 | 11.70 | 11.85 | 35,877 | -0.26(-2.15%) |
Oct 12, 2015 | 12.12 | 12.15 | 11.97 | 12.11 | 30,151 | -0.38(-3.04%) |
Oct 09, 2015 | 12.45 | 12.49 | 12.35 | 12.49 | 36,348 | +0.29(+2.38%) |
Oct 08, 2015 | 12.10 | 12.21 | 12.07 | 12.20 | 91,530 | +0.07(+0.58%) |
Oct 07, 2015 | 12.15 | 12.22 | 12.07 | 12.13 | 17,642 | -0.07(-0.57%) |
Oct 06, 2015 | 11.97 | 12.24 | 11.97 | 12.20 | 59,679 | +0.24(+2.01%) |
Oct 05, 2015 | 11.88 | 11.96 | 11.87 | 11.96 | 68,051 | +0.31(+2.66%) |
Oct 02, 2015 | 11.51 | 11.65 | 11.40 | 11.65 | 113,161 | -0.22(-1.85%) |
Oct 01, 2015 | 11.89 | 11.92 | 11.64 | 11.87 | 59,059 | -0.41(-3.34%) |
Sep 30, 2015 | 12.16 | 12.28 | 12.12 | 12.28 | 57,751 | +0.24(+1.99%) |
Sep 29, 2015 | 11.82 | 12.12 | 11.72 | 12.04 | 64,654 | -0.08(-0.66%) |
Sep 28, 2015 | 12.15 | 12.19 | 12.03 | 12.12 | 31,698 | -0.17(-1.38%) |
Sep 25, 2015 | 12.32 | 12.43 | 12.18 | 12.29 | 21,987 | +0.15(+1.24%) |
Sep 24, 2015 | 12.19 | 12.25 | 12.03 | 12.14 | 28,733 | -0.01(-0.08%) |
Sep 23, 2015 | 12.21 | 12.27 | 12.02 | 12.15 | 59,091 | +0.11(+0.91%) |
Sep 22, 2015 | 12.14 | 12.20 | 11.99 | 12.04 | 72,974 | -0.32(-2.59%) |
Sep 21, 2015 | 12.39 | 12.44 | 12.33 | 12.36 | 43,056 | +0.04(+0.32%) |
Sep 18, 2015 | 12.44 | 12.54 | 12.14 | 12.32 | 182,586 | -0.27(-2.14%) |
Sep 17, 2015 | 12.47 | 12.59 | 12.35 | 12.59 | 52,249 | +0.08(+0.64%) |
Sep 16, 2015 | 12.40 | 12.54 | 12.38 | 12.51 | 47,035 | -0.04(-0.32%) |
Sep 15, 2015 | 12.17 | 12.55 | 12.08 | 12.55 | 133,083 | +0.63(+5.29%) |
Sep 14, 2015 | 12.15 | 12.15 | 11.84 | 11.92 | 99,301 | -0.41(-3.33%) |
Sep 11, 2015 | 12.34 | 12.37 | 12.28 | 12.33 | 42,416 | -0.30(-2.38%) |
Sep 10, 2015 | 12.54 | 12.69 | 12.50 | 12.63 | 31,441 | +0.02(+0.16%) |
Sep 09, 2015 | 12.59 | 12.79 | 12.55 | 12.61 | 56,474 | +0.23(+1.86%) |
Sep 08, 2015 | 12.37 | 12.39 | 12.29 | 12.38 | 55,052 | +0.33(+2.74%) |
Sep 04, 2015 | 12.19 | 12.05 | 12.05 | 12.05 | 107,400 | -0.31(-2.51%) |
Sep 03, 2015 | 12.10 | 12.36 | 12.10 | 12.36 | 78,548 | +0.31(+2.57%) |
Sep 02, 2015 | 12.02 | 12.09 | 11.95 | 12.05 | 50,333 | +0.00(+0.00%) |
Sep 01, 2015 | 11.95 | 12.05 | 11.85 | 12.05 | 77,125 | -0.06(-0.50%) |
Aug 31, 2015 | 12.17 | 12.21 | 12.02 | 12.11 | 43,868 | -0.23(-1.86%) |
Aug 28, 2015 | 12.43 | 12.44 | 12.26 | 12.34 | 35,793 | -0.42(-3.29%) |
Aug 27, 2015 | 12.71 | 12.76 | 12.54 | 12.76 | 68,359 | -0.04(-0.31%) |
Aug 26, 2015 | 12.87 | 12.88 | 12.58 | 12.80 | 61,034 | +0.25(+1.99%) |
Aug 25, 2015 | 13.01 | 13.06 | 12.52 | 12.55 | 128,000 | +0.31(+2.53%) |
Aug 24, 2015 | 12.19 | 12.52 | 12.11 | 12.24 | 215,439 | -0.46(-3.62%) |
Aug 21, 2015 | 12.76 | 12.81 | 12.54 | 12.70 | 77,503 | +0.15(+1.20%) |
Aug 20, 2015 | 12.71 | 12.75 | 12.55 | 12.55 | 29,162 | -0.24(-1.88%) |
Aug 19, 2015 | 12.94 | 12.94 | 12.75 | 12.79 | 37,835 | -0.22(-1.69%) |
Aug 18, 2015 | 13.09 | 13.11 | 12.97 | 13.01 | 30,295 | +0.03(+0.23%) |
Aug 17, 2015 | 12.98 | 13.10 | 12.93 | 12.98 | 23,253 | -0.22(-1.67%) |
Aug 14, 2015 | 13.07 | 13.22 | 13.07 | 13.20 | 16,620 | +0.10(+0.76%) |
Aug 13, 2015 | 13.04 | 13.14 | 12.99 | 13.10 | 44,451 | -0.04(-0.30%) |
Aug 12, 2015 | 13.19 | 13.19 | 13.03 | 13.14 | 29,582 | -0.31(-2.30%) |
Aug 11, 2015 | 13.41 | 13.46 | 13.32 | 13.45 | 34,832 | +0.03(+0.22%) |
Aug 10, 2015 | 13.27 | 13.47 | 13.25 | 13.42 | 64,656 | +0.11(+0.83%) |
Aug 07, 2015 | 13.31 | 13.32 | 13.09 | 13.31 | 39,557 | +0.01(+0.08%) |
Aug 06, 2015 | 13.32 | 13.54 | 13.16 | 13.30 | 130,920 | -0.26(-1.92%) |
Aug 05, 2015 | 13.46 | 13.56 | 13.38 | 13.56 | 107,703 | +0.23(+1.73%) |
Aug 04, 2015 | 13.48 | 13.50 | 13.33 | 13.33 | 63,851 | -0.17(-1.26%) |
Aug 03, 2015 | 13.48 | 13.58 | 13.40 | 13.50 | 75,458 | +0.30(+2.27%) |
Jul 31, 2015 | 13.31 | 13.37 | 13.19 | 13.20 | 287,777 | +0.01(+0.08%) |
Jul 30, 2015 | 13.11 | 13.22 | 12.92 | 13.19 | 234,072 | +0.07(+0.53%) |
Jul 29, 2015 | 13.06 | 13.52 | 13.05 | 13.12 | 245,574 | +0.01(+0.08%) |
Jul 28, 2015 | 13.13 | 13.21 | 13.05 | 13.11 | 119,392 | +0.00(+0.00%) |
Jul 27, 2015 | 13.21 | 13.26 | 12.93 | 13.11 | 223,284 | -0.18(-1.35%) |
Jul 24, 2015 | 13.41 | 13.45 | 13.16 | 13.29 | 149,092 | -0.09(-0.67%) |
Jul 23, 2015 | 13.66 | 13.66 | 13.35 | 13.38 | 55,482 | -0.25(-1.83%) |
Jul 22, 2015 | 13.55 | 13.63 | 13.54 | 13.63 | 105,457 | +0.15(+1.11%) |
Jul 21, 2015 | 13.56 | 13.62 | 13.46 | 13.48 | 44,830 | -0.16(-1.17%) |
Jul 20, 2015 | 13.65 | 13.69 | 13.59 | 13.64 | 56,796 | +0.15(+1.11%) |
Jul 17, 2015 | 13.43 | 13.54 | 13.37 | 13.49 | 96,010 | -0.06(-0.44%) |
Jul 16, 2015 | 13.46 | 13.62 | 13.44 | 13.55 | 110,331 | +0.35(+2.65%) |
Jul 15, 2015 | 13.02 | 13.21 | 13.00 | 13.20 | 158,483 | +0.05(+0.38%) |
Jul 14, 2015 | 13.07 | 13.16 | 13.04 | 13.15 | 2,315,407 | -0.05(-0.38%) |
Jul 13, 2015 | 13.38 | 13.42 | 13.10 | 13.20 | 104,262 | +0.01(+0.08%) |
Jul 10, 2015 | 13.22 | 13.28 | 13.16 | 13.19 | 82,555 | +0.48(+3.78%) |
Jul 09, 2015 | 12.71 | 12.86 | 12.68 | 12.71 | 298,974 | +0.24(+1.92%) |
Jul 08, 2015 | 12.43 | 12.61 | 12.33 | 12.47 | 100,741 | +0.39(+3.23%) |
Jul 07, 2015 | 12.09 | 12.20 | 11.80 | 12.08 | 75,507 | -0.21(-1.71%) |
Jul 06, 2015 | 12.30 | 12.38 | 12.17 | 12.29 | 49,729 | -0.45(-3.53%) |
Jul 02, 2015 | 12.71 | 12.74 | 12.74 | 12.74 | 26,700 | -0.12(-0.93%) |
Jul 01, 2015 | 13.09 | 13.09 | 12.78 | 12.86 | 114,787 | +0.14(+1.10%) |
Jun 30, 2015 | 12.82 | 12.82 | 12.55 | 12.72 | 95,206 | +0.17(+1.35%) |
Jun 29, 2015 | 12.76 | 12.79 | 12.53 | 12.55 | 76,728 | -0.68(-5.14%) |
Jun 26, 2015 | 13.18 | 13.23 | 13.04 | 13.23 | 72,751 | +0.08(+0.61%) |
Jun 25, 2015 | 13.11 | 13.16 | 12.99 | 13.15 | 93,599 | +0.01(+0.08%) |
Jun 24, 2015 | 13.03 | 13.19 | 12.98 | 13.14 | 122,348 | -0.05(-0.38%) |
Jun 23, 2015 | 13.31 | 13.37 | 13.19 | 13.19 | 68,326 | -0.22(-1.64%) |
Jun 22, 2015 | 13.28 | 13.48 | 13.27 | 13.41 | 136,929 | +0.25(+1.90%) |
Jun 19, 2015 | 13.11 | 13.19 | 13.07 | 13.16 | 63,010 | +0.07(+0.53%) |
Jun 18, 2015 | 12.70 | 13.47 | 12.68 | 13.09 | 2,573,655 | +0.63(+5.06%) |
Jun 17, 2015 | 12.76 | 12.76 | 12.39 | 12.46 | 170,486 | -0.39(-3.04%) |
Jun 16, 2015 | 12.44 | 12.87 | 12.30 | 12.85 | 354,878 | +0.21(+1.66%) |
Jun 15, 2015 | 12.34 | 12.74 | 12.30 | 12.64 | 1,028,370 | -0.24(-1.86%) |
Jun 12, 2015 | 12.79 | 12.96 | 12.73 | 12.88 | 202,268 | -0.03(-0.23%) |
Jun 11, 2015 | 12.99 | 13.15 | 12.85 | 12.91 | 62,854 | +0.01(+0.08%) |
Jun 10, 2015 | 12.74 | 12.94 | 12.72 | 12.90 | 41,801 | +0.41(+3.28%) |
Jun 09, 2015 | 12.63 | 12.64 | 12.40 | 12.49 | 39,797 | -0.24(-1.89%) |
Jun 08, 2015 | 12.79 | 12.83 | 12.66 | 12.73 | 123,167 | +0.02(+0.16%) |
Jun 05, 2015 | 12.73 | 12.85 | 12.61 | 12.71 | 79,305 | -0.41(-3.12%) |
Jun 04, 2015 | 13.25 | 13.40 | 13.12 | 13.12 | 98,645 | +0.07(+0.54%) |
Jun 03, 2015 | 13.16 | 13.30 | 13.04 | 13.05 | 146,126 | +0.21(+1.64%) |
Jun 02, 2015 | 12.91 | 12.96 | 12.79 | 12.84 | 331,423 | +0.58(+4.73%) |
Jun 01, 2015 | 12.34 | 12.38 | 12.19 | 12.26 | 129,086 | +0.02(+0.16%) |
May 29, 2015 | 12.30 | 12.37 | 12.16 | 12.24 | 175,385 | -0.19(-1.53%) |
May 28, 2015 | 12.34 | 12.56 | 12.31 | 12.43 | 569,515 | +0.10(+0.81%) |
May 27, 2015 | 12.15 | 12.36 | 12.15 | 12.33 | 3,681,955 | +0.24(+1.99%) |
May 26, 2015 | 12.29 | 12.29 | 12.06 | 12.09 | 80,602 | -0.37(-2.97%) |
May 22, 2015 | 12.43 | 12.46 | 12.46 | 12.46 | 383,000 | -0.07(-0.56%) |
May 21, 2015 | 12.41 | 12.56 | 12.41 | 12.53 | 2,822,673 | +0.00(+0.00%) |
May 20, 2015 | 12.40 | 12.56 | 12.35 | 12.53 | 89,800 | +0.03(+0.24%) |
May 19, 2015 | 12.25 | 12.52 | 12.21 | 12.50 | 3,461,476 | +0.19(+1.54%) |
May 18, 2015 | 12.33 | 12.42 | 12.27 | 12.31 | 100,238 | -0.22(-1.76%) |
May 15, 2015 | 12.50 | 12.53 | 12.38 | 12.53 | 56,542 | +0.18(+1.46%) |
May 14, 2015 | 12.31 | 12.38 | 12.28 | 12.35 | 75,356 | +0.05(+0.41%) |
May 13, 2015 | 12.26 | 12.30 | 12.22 | 12.30 | 61,132 | +0.33(+2.76%) |
May 12, 2015 | 12.04 | 12.10 | 11.96 | 11.97 | 93,709 | +0.39(+3.37%) |
May 11, 2015 | 11.55 | 11.62 | 11.49 | 11.58 | 34,990 | -0.34(-2.85%) |
May 08, 2015 | 11.84 | 11.94 | 11.67 | 11.92 | 121,311 | +0.34(+2.94%) |
May 07, 2015 | 11.53 | 11.71 | 11.50 | 11.58 | 75,641 | +0.01(+0.09%) |
May 06, 2015 | 11.65 | 11.72 | 11.50 | 11.57 | 41,760 | -0.09(-0.77%) |
May 05, 2015 | 11.77 | 11.77 | 11.56 | 11.66 | 63,273 | -0.38(-3.16%) |
May 04, 2015 | 12.00 | 12.17 | 11.95 | 12.04 | 85,018 | +0.23(+1.95%) |
May 01, 2015 | 11.78 | 11.87 | 11.68 | 11.81 | 71,633 | +0.06(+0.51%) |
Apr 30, 2015 | 11.74 | 11.85 | 11.67 | 11.75 | 74,184 | +0.07(+0.60%) |
Apr 29, 2015 | 11.87 | 11.96 | 11.67 | 11.68 | 463,974 | +0.12(+1.04%) |
Apr 28, 2015 | 11.62 | 11.64 | 11.52 | 11.56 | 172,689 | +0.12(+1.05%) |
Apr 27, 2015 | 11.43 | 11.56 | 11.41 | 11.44 | 125,608 | -0.33(-2.80%) |
Apr 24, 2015 | 11.73 | 11.79 | 11.65 | 11.77 | 96,014 | +0.03(+0.26%) |
Apr 23, 2015 | 11.69 | 11.83 | 11.63 | 11.74 | 433,897 | +0.12(+1.03%) |
Apr 22, 2015 | 11.60 | 11.63 | 11.51 | 11.62 | 554,957 | -0.04(-0.34%) |
Apr 21, 2015 | 11.55 | 11.66 | 11.53 | 11.66 | 318,722 | +0.11(+0.95%) |
Apr 20, 2015 | 11.48 | 11.69 | 11.47 | 11.55 | 53,477 | -0.14(-1.20%) |
Apr 17, 2015 | 11.64 | 11.72 | 11.57 | 11.69 | 69,261 | -0.23(-1.93%) |
Apr 16, 2015 | 11.93 | 11.94 | 11.77 | 11.92 | 106,704 | -0.25(-2.05%) |
Apr 15, 2015 | 12.12 | 12.21 | 12.01 | 12.17 | 86,331 | +0.15(+1.25%) |
Apr 14, 2015 | 12.08 | 12.12 | 12.00 | 12.02 | 70,591 | +0.14(+1.18%) |
Apr 13, 2015 | 11.82 | 11.96 | 11.81 | 11.88 | 54,560 | +0.17(+1.45%) |
Apr 10, 2015 | 11.58 | 11.72 | 11.58 | 11.71 | 114,006 | -0.07(-0.59%) |
Apr 09, 2015 | 11.93 | 11.93 | 11.66 | 11.78 | 64,391 | -0.10(-0.84%) |
Apr 08, 2015 | 12.05 | 12.08 | 11.79 | 11.88 | 44,935 | -0.12(-1.00%) |
Apr 07, 2015 | 12.13 | 12.15 | 11.97 | 12.00 | 3,114,004 | +0.10(+0.84%) |
Apr 06, 2015 | 11.84 | 12.03 | 11.84 | 11.90 | 63,652 | +0.11(+0.93%) |
Apr 02, 2015 | 11.72 | 11.79 | 11.79 | 11.79 | 27,500 | +0.08(+0.68%) |
Apr 01, 2015 | 11.82 | 11.82 | 11.61 | 11.71 | 102,255 | +0.10(+0.86%) |
Mar 31, 2015 | 11.56 | 11.74 | 11.56 | 11.61 | 213,011 | -0.15(-1.28%) |
Mar 30, 2015 | 11.82 | 11.86 | 11.73 | 11.76 | 39,379 | -0.02(-0.17%) |
Mar 27, 2015 | 11.88 | 11.90 | 11.67 | 11.78 | 23,897 | -0.07(-0.59%) |
Mar 26, 2015 | 11.75 | 11.85 | 11.60 | 11.85 | 65,396 | +0.02(+0.17%) |
Mar 25, 2015 | 11.95 | 11.95 | 11.76 | 11.83 | 60,914 | -0.18(-1.50%) |
Mar 24, 2015 | 12.05 | 12.06 | 11.97 | 12.01 | 63,906 | -0.06(-0.50%) |
Mar 23, 2015 | 11.97 | 12.09 | 11.89 | 12.07 | 64,274 | +0.33(+2.81%) |
Mar 20, 2015 | 11.78 | 11.85 | 11.72 | 11.74 | 74,448 | +0.29(+2.53%) |
Mar 19, 2015 | 11.57 | 11.69 | 11.41 | 11.45 | 264,525 | -0.47(-3.94%) |
Mar 18, 2015 | 11.67 | 11.92 | 11.58 | 11.92 | 53,814 | -0.15(-1.24%) |
Mar 17, 2015 | 11.96 | 12.07 | 11.89 | 12.07 | 41,029 | +0.05(+0.42%) |
Mar 16, 2015 | 11.92 | 12.05 | 11.86 | 12.02 | 50,072 | +0.32(+2.74%) |
Mar 13, 2015 | 11.72 | 11.73 | 11.56 | 11.70 | 32,412 | -0.11(-0.93%) |
Mar 12, 2015 | 11.79 | 11.85 | 11.74 | 11.81 | 97,671 | +0.11(+0.94%) |
Mar 11, 2015 | 11.16 | 11.81 | 11.56 | 11.70 | 198,432 | +0.54(+4.84%) |
Mar 10, 2015 | 11.23 | 11.27 | 11.08 | 11.16 | 263,834 | -0.39(-3.38%) |
Mar 09, 2015 | 11.57 | 11.57 | 11.43 | 11.55 | 124,019 | -0.15(-1.28%) |
Mar 06, 2015 | 11.90 | 11.90 | 11.66 | 11.70 | 80,302 | -0.35(-2.90%) |
Mar 05, 2015 | 11.98 | 12.05 | 11.91 | 12.05 | 722,174 | -0.08(-0.66%) |
Mar 04, 2015 | 12.06 | 12.13 | 11.91 | 12.13 | 78,936 | +0.08(+0.66%) |
Mar 03, 2015 | 11.99 | 12.06 | 11.99 | 12.05 | 42,119 | +0.00(+0.00%) |
Mar 02, 2015 | 12.01 | 12.08 | 11.98 | 12.05 | 90,364 | +0.12(+1.01%) |
Feb 27, 2015 | 11.88 | 11.96 | 11.79 | 11.93 | 54,444 | -0.07(-0.58%) |
Feb 26, 2015 | 11.99 | 12.01 | 11.85 | 12.00 | 195,280 | +0.27(+2.30%) |
Feb 25, 2015 | 11.73 | 11.77 | 11.66 | 11.73 | 40,000 | +0.17(+1.47%) |
Feb 24, 2015 | 11.43 | 11.56 | 11.36 | 11.56 | 55,106 | +0.08(+0.70%) |
Feb 23, 2015 | 11.44 | 11.52 | 11.43 | 11.48 | 65,696 | -0.05(-0.43%) |
Feb 20, 2015 | 11.41 | 11.66 | 11.36 | 11.53 | 119,463 | +0.00(+0.00%) |
Feb 19, 2015 | 11.58 | 11.66 | 11.53 | 11.53 | 42,421 | -0.22(-1.87%) |
Feb 18, 2015 | 11.70 | 11.77 | 11.65 | 11.75 | 96,117 | -0.06(-0.51%) |
Feb 17, 2015 | 11.80 | 11.89 | 11.72 | 11.81 | 168,769 | +0.80(+7.27%) |
Feb 13, 2015 | 11.05 | 11.01 | 11.01 | 11.01 | 65,000 | -0.24(-2.13%) |
Feb 12, 2015 | 11.06 | 11.25 | 11.04 | 11.25 | 101,111 | +0.28(+2.55%) |
Feb 11, 2015 | 11.11 | 11.13 | 10.88 | 10.97 | 126,041 | -0.30(-2.66%) |
Feb 10, 2015 | 11.10 | 11.28 | 11.10 | 11.27 | 200,209 | +0.49(+4.55%) |
Feb 09, 2015 | 10.75 | 10.80 | 10.66 | 10.78 | 93,039 | -0.09(-0.83%) |
Feb 06, 2015 | 10.84 | 10.89 | 10.80 | 10.87 | 186,664 | -0.38(-3.38%) |
Feb 05, 2015 | 11.22 | 11.27 | 11.13 | 11.25 | 83,693 | -0.28(-2.43%) |
Feb 04, 2015 | 11.48 | 11.65 | 11.44 | 11.53 | 115,962 | -0.29(-2.45%) |
Feb 03, 2015 | 11.64 | 11.82 | 11.58 | 11.82 | 100,222 | +0.38(+3.32%) |
Feb 02, 2015 | 11.36 | 11.46 | 11.34 | 11.44 | 78,929 | -0.06(-0.52%) |
Jan 30, 2015 | 11.52 | 11.68 | 11.50 | 11.50 | 77,863 | -0.06(-0.52%) |
Jan 29, 2015 | 11.48 | 11.56 | 11.40 | 11.56 | 91,461 | +0.36(+3.21%) |
Jan 28, 2015 | 11.43 | 11.46 | 11.18 | 11.20 | 91,423 | -0.22(-1.93%) |
Jan 27, 2015 | 11.42 | 11.52 | 11.32 | 11.42 | 111,552 | +0.07(+0.62%) |
Jan 26, 2015 | 11.41 | 11.44 | 11.23 | 11.35 | 105,966 | +0.00(+0.00%) |
Jan 23, 2015 | 11.32 | 11.45 | 11.29 | 11.35 | 139,756 | +0.16(+1.43%) |
Jan 22, 2015 | 11.09 | 11.19 | 11.03 | 11.19 | 95,200 | +0.07(+0.63%) |
Jan 21, 2015 | 10.95 | 11.14 | 10.95 | 11.12 | 886,373 | +0.34(+3.15%) |
Jan 20, 2015 | 10.81 | 10.87 | 10.75 | 10.78 | 70,711 | +0.18(+1.70%) |
Jan 16, 2015 | 10.44 | 10.60 | 10.44 | 10.60 | 386,548 | +0.33(+3.21%) |
Jan 15, 2015 | 10.27 | 10.34 | 10.18 | 10.27 | 52,461 | -0.02(-0.19%) |
Jan 14, 2015 | 10.36 | 10.39 | 10.26 | 10.29 | 73,438 | -0.14(-1.34%) |
Jan 13, 2015 | 10.52 | 10.67 | 10.40 | 10.43 | 147,841 | +0.25(+2.46%) |
Jan 12, 2015 | 10.14 | 10.25 | 10.07 | 10.18 | 109,541 | +0.10(+0.99%) |
Jan 09, 2015 | 10.18 | 10.18 | 9.940 | 10.08 | 136,811 | -0.13(-1.27%) |
Jan 08, 2015 | 10.21 | 10.34 | 10.19 | 10.21 | 81,959 | +0.14(+1.39%) |
Jan 07, 2015 | 10.14 | 10.16 | 9.979 | 10.07 | 86,273 | -0.01(-0.10%) |
Jan 06, 2015 | 10.17 | 10.31 | 10.08 | 10.08 | 56,192 | +0.01(+0.10%) |
Jan 05, 2015 | 10.20 | 10.23 | 10.01 | 10.07 | 78,928 | -0.38(-3.64%) |
Jan 02, 2015 | 10.55 | 10.64 | 10.40 | 10.45 | 61,709 | -0.09(-0.85%) |
Dec 31, 2014 | 10.63 | 10.54 | 10.54 | 10.54 | 38,000 | -0.12(-1.13%) |
Dec 30, 2014 | 10.67 | 10.73 | 10.59 | 10.66 | 59,226 | -0.04(-0.37%) |
Dec 29, 2014 | 10.69 | 10.82 | 10.69 | 10.70 | 69,113 | -0.19(-1.74%) |
Dec 26, 2014 | 10.82 | 10.91 | 10.82 | 10.89 | 29,215 | +0.05(+0.46%) |
Dec 24, 2014 | 10.79 | 10.84 | 10.84 | 10.84 | 21,200 | -0.02(-0.18%) |
Dec 23, 2014 | 10.84 | 10.87 | 10.76 | 10.86 | 160,804 | +0.03(+0.28%) |
Dec 22, 2014 | 10.96 | 10.96 | 10.79 | 10.83 | 92,112 | -0.24(-2.17%) |
Dec 19, 2014 | 10.97 | 11.07 | 10.93 | 11.07 | 97,864 | -0.08(-0.72%) |
Dec 18, 2014 | 11.13 | 11.19 | 11.01 | 11.15 | 127,442 | +0.28(+2.58%) |
Dec 17, 2014 | 10.90 | 11.06 | 10.84 | 10.87 | 181,365 | -0.19(-1.72%) |
Dec 16, 2014 | 10.86 | 11.23 | 10.81 | 11.06 | 153,440 | -0.06(-0.54%) |
Dec 15, 2014 | 11.41 | 11.42 | 11.04 | 11.12 | 108,449 | -0.16(-1.42%) |
Dec 12, 2014 | 11.50 | 11.54 | 11.28 | 11.28 | 206,825 | -0.32(-2.76%) |
Dec 11, 2014 | 11.75 | 11.81 | 11.48 | 11.60 | 144,277 | -0.11(-0.94%) |
Dec 10, 2014 | 11.43 | 11.75 | 11.37 | 11.71 | 288,906 | +0.26(+2.27%) |
Dec 09, 2014 | 11.44 | 11.49 | 11.41 | 11.45 | 122,469 | -0.05(-0.43%) |
Dec 08, 2014 | 11.55 | 11.59 | 11.48 | 11.50 | 99,172 | -0.08(-0.69%) |
Dec 05, 2014 | 11.53 | 11.67 | 11.50 | 11.58 | 91,608 | -0.01(-0.09%) |
Dec 04, 2014 | 11.32 | 11.59 | 11.31 | 11.59 | 185,801 | +0.37(+3.30%) |
Dec 03, 2014 | 11.20 | 11.29 | 11.13 | 11.22 | 80,170 | +0.14(+1.26%) |
Dec 02, 2014 | 10.99 | 11.08 | 10.95 | 11.08 | 113,526 | +0.04(+0.36%) |