Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.00 | 16.07 | 15.89 | 16.00 | 810,423 | -0.02(-0.11%) |
Nov 27, 2015 | 15.90 | 16.02 | 15.84 | 16.02 | 439,479 | +0.09(+0.57%) |
Nov 25, 2015 | 15.77 | 15.93 | 15.93 | 15.93 | 851,227 | +0.16(+1.04%) |
Nov 24, 2015 | 15.48 | 15.80 | 15.43 | 15.77 | 759,723 | +0.17(+1.11%) |
Nov 23, 2015 | 15.48 | 15.82 | 15.44 | 15.59 | 1,162,732 | +0.09(+0.59%) |
Nov 20, 2015 | 15.47 | 15.67 | 15.36 | 15.50 | 721,105 | +0.12(+0.77%) |
Nov 19, 2015 | 15.45 | 15.50 | 15.24 | 15.38 | 997,902 | -0.09(-0.59%) |
Nov 18, 2015 | 15.22 | 15.49 | 15.14 | 15.47 | 866,679 | +0.26(+1.74%) |
Nov 17, 2015 | 15.05 | 15.25 | 14.92 | 15.21 | 1,061,722 | +0.21(+1.40%) |
Nov 16, 2015 | 14.74 | 15.01 | 14.61 | 15.00 | 843,960 | +0.32(+2.18%) |
Nov 13, 2015 | 14.86 | 15.02 | 14.62 | 14.68 | 1,159,903 | -0.29(-1.95%) |
Nov 12, 2015 | 14.89 | 15.03 | 14.79 | 14.97 | 1,001,141 | -0.05(-0.30%) |
Nov 11, 2015 | 15.22 | 15.25 | 14.95 | 15.02 | 514,358 | -0.12(-0.78%) |
Nov 10, 2015 | 15.08 | 15.19 | 15.01 | 15.14 | 1,169,808 | +0.00(+0.00%) |
Nov 09, 2015 | 15.18 | 15.32 | 15.05 | 15.14 | 890,622 | -0.02(-0.12%) |
Nov 06, 2015 | 14.72 | 15.17 | 14.64 | 15.15 | 1,445,147 | +0.43(+2.91%) |
Nov 05, 2015 | 14.49 | 14.77 | 14.49 | 14.72 | 884,587 | +0.25(+1.70%) |
Nov 04, 2015 | 14.37 | 14.51 | 14.32 | 14.48 | 858,784 | +0.15(+1.02%) |
Nov 03, 2015 | 14.20 | 14.38 | 14.16 | 14.33 | 531,064 | +0.10(+0.71%) |
Nov 02, 2015 | 14.03 | 14.29 | 13.99 | 14.23 | 652,791 | +0.25(+1.82%) |
Oct 30, 2015 | 14.32 | 14.39 | 13.92 | 13.98 | 944,992 | -0.35(-2.41%) |
Oct 29, 2015 | 14.32 | 14.58 | 14.24 | 14.32 | 951,215 | -0.05(-0.38%) |
Oct 28, 2015 | 13.77 | 14.40 | 13.75 | 14.38 | 1,571,866 | +0.63(+4.56%) |
Oct 27, 2015 | 13.94 | 14.34 | 13.64 | 13.75 | 1,516,378 | -0.23(-1.62%) |
Oct 26, 2015 | 14.10 | 14.21 | 13.92 | 13.98 | 950,001 | -0.13(-0.90%) |
Oct 23, 2015 | 13.99 | 14.16 | 13.92 | 14.11 | 937,242 | +0.23(+1.64%) |
Oct 22, 2015 | 13.75 | 14.08 | 13.69 | 13.88 | 560,976 | +0.20(+1.46%) |
Oct 21, 2015 | 13.92 | 14.00 | 13.67 | 13.68 | 451,504 | -0.19(-1.38%) |
Oct 20, 2015 | 13.76 | 14.01 | 13.71 | 13.87 | 672,140 | +0.12(+0.86%) |
Oct 19, 2015 | 13.61 | 13.90 | 13.61 | 13.75 | 511,304 | +0.05(+0.33%) |
Oct 16, 2015 | 13.79 | 13.79 | 13.50 | 13.71 | 495,194 | -0.01(-0.07%) |
Oct 15, 2015 | 13.39 | 13.72 | 13.35 | 13.71 | 520,143 | +0.40(+3.00%) |
Oct 14, 2015 | 13.73 | 13.92 | 13.28 | 13.31 | 778,429 | -0.45(-3.23%) |
Oct 13, 2015 | 13.92 | 14.01 | 13.68 | 13.76 | 668,946 | -0.16(-1.17%) |
Oct 12, 2015 | 13.79 | 14.01 | 13.70 | 13.92 | 742,051 | +0.15(+1.12%) |
Oct 09, 2015 | 13.92 | 13.92 | 13.73 | 13.77 | 621,427 | -0.12(-0.85%) |
Oct 08, 2015 | 13.79 | 14.02 | 13.65 | 13.89 | 1,304,282 | +0.08(+0.59%) |
Oct 07, 2015 | 13.63 | 13.81 | 13.58 | 13.81 | 991,641 | +0.24(+1.74%) |
Oct 06, 2015 | 13.63 | 13.68 | 13.51 | 13.57 | 805,623 | -0.06(-0.47%) |
Oct 05, 2015 | 13.40 | 13.66 | 13.31 | 13.63 | 758,165 | +0.33(+2.46%) |
Oct 02, 2015 | 13.32 | 13.33 | 12.93 | 13.31 | 1,038,210 | -0.21(-1.55%) |
Oct 01, 2015 | 13.54 | 13.60 | 13.29 | 13.51 | 587,253 | +0.01(+0.07%) |
Sep 30, 2015 | 13.50 | 13.60 | 13.34 | 13.51 | 983,629 | +0.15(+1.09%) |
Sep 29, 2015 | 13.28 | 13.39 | 13.20 | 13.36 | 621,129 | +0.11(+0.82%) |
Sep 28, 2015 | 13.30 | 13.36 | 13.19 | 13.25 | 577,634 | -0.12(-0.88%) |
Sep 25, 2015 | 13.31 | 13.43 | 13.24 | 13.37 | 647,172 | +0.16(+1.24%) |
Sep 24, 2015 | 13.06 | 13.22 | 12.98 | 13.21 | 558,371 | +0.04(+0.28%) |
Sep 23, 2015 | 12.93 | 13.19 | 12.85 | 13.17 | 791,402 | +0.27(+2.11%) |
Sep 22, 2015 | 12.82 | 12.98 | 12.79 | 12.90 | 463,231 | -0.08(-0.63%) |
Sep 21, 2015 | 12.82 | 13.02 | 12.77 | 12.98 | 556,921 | +0.23(+1.78%) |
Sep 18, 2015 | 13.02 | 13.08 | 12.64 | 12.75 | 4,575,241 | -0.45(-3.37%) |
Sep 17, 2015 | 13.33 | 13.48 | 13.12 | 13.20 | 1,255,397 | -0.17(-1.29%) |
Sep 16, 2015 | 13.36 | 13.44 | 13.22 | 13.37 | 768,509 | +0.01(+0.07%) |
Sep 15, 2015 | 13.22 | 13.37 | 13.21 | 13.36 | 542,712 | +0.18(+1.38%) |
Sep 14, 2015 | 13.12 | 13.12 | 13.06 | 13.18 | 438,871 | +0.05(+0.42%) |
Sep 11, 2015 | 12.93 | 13.22 | 12.93 | 13.12 | 869,367 | +0.13(+0.98%) |
Sep 10, 2015 | 12.85 | 13.08 | 12.82 | 13.00 | 634,417 | +0.12(+0.92%) |
Sep 09, 2015 | 13.09 | 13.12 | 12.86 | 12.88 | 661,643 | -0.09(-0.70%) |
Sep 08, 2015 | 12.93 | 13.02 | 12.86 | 12.97 | 938,307 | +0.20(+1.56%) |
Sep 04, 2015 | 12.54 | 12.77 | 12.77 | 12.77 | 683,949 | +0.06(+0.50%) |
Sep 03, 2015 | 12.55 | 12.82 | 12.48 | 12.71 | 744,976 | +0.17(+1.38%) |
Sep 02, 2015 | 12.51 | 12.54 | 12.30 | 12.53 | 490,692 | +0.20(+1.62%) |
Sep 01, 2015 | 12.52 | 12.63 | 12.25 | 12.33 | 1,097,636 | -0.41(-3.21%) |
Aug 31, 2015 | 12.50 | 12.80 | 12.41 | 12.74 | 1,034,689 | +0.17(+1.37%) |
Aug 28, 2015 | 12.62 | 12.80 | 12.46 | 12.57 | 914,761 | -0.04(-0.29%) |
Aug 27, 2015 | 12.59 | 12.85 | 12.31 | 12.61 | 1,314,644 | +0.15(+1.24%) |
Aug 26, 2015 | 12.28 | 12.50 | 12.15 | 12.45 | 788,844 | +0.45(+3.79%) |
Aug 25, 2015 | 12.57 | 12.57 | 11.99 | 12.00 | 871,335 | -0.22(-1.78%) |
Aug 24, 2015 | 12.21 | 12.68 | 12.19 | 12.22 | 1,007,763 | -0.67(-5.21%) |
Aug 21, 2015 | 12.62 | 13.06 | 12.48 | 12.89 | 915,684 | -0.14(-1.05%) |
Aug 20, 2015 | 13.22 | 13.31 | 13.02 | 13.02 | 602,987 | -0.34(-2.51%) |
Aug 19, 2015 | 13.45 | 13.57 | 13.31 | 13.36 | 512,339 | -0.17(-1.28%) |
Aug 18, 2015 | 13.57 | 13.59 | 13.32 | 13.53 | 443,504 | +0.00(+0.00%) |
Aug 17, 2015 | 13.46 | 13.67 | 13.26 | 13.53 | 742,022 | +0.05(+0.34%) |
Aug 14, 2015 | 13.29 | 13.52 | 13.29 | 13.49 | 471,488 | +0.18(+1.37%) |
Aug 13, 2015 | 13.11 | 13.37 | 13.04 | 13.31 | 560,628 | +0.19(+1.45%) |
Aug 12, 2015 | 13.30 | 13.33 | 12.98 | 13.12 | 545,916 | -0.21(-1.57%) |
Aug 11, 2015 | 13.26 | 13.41 | 13.23 | 13.32 | 373,724 | -0.07(-0.54%) |
Aug 10, 2015 | 13.38 | 13.61 | 13.34 | 13.40 | 549,687 | +0.08(+0.61%) |
Aug 07, 2015 | 13.31 | 13.52 | 13.22 | 13.31 | 380,112 | -0.08(-0.61%) |
Aug 06, 2015 | 13.51 | 13.52 | 13.29 | 13.40 | 435,949 | -0.10(-0.74%) |
Aug 05, 2015 | 13.51 | 13.66 | 13.40 | 13.50 | 333,554 | +0.03(+0.20%) |
Aug 04, 2015 | 13.51 | 13.74 | 13.38 | 13.47 | 709,691 | -0.03(-0.20%) |
Aug 03, 2015 | 13.45 | 13.54 | 13.34 | 13.50 | 442,627 | +0.04(+0.27%) |
Jul 31, 2015 | 13.42 | 13.54 | 13.32 | 13.46 | 677,920 | +0.05(+0.34%) |
Jul 30, 2015 | 13.27 | 13.48 | 13.24 | 13.42 | 644,955 | +0.10(+0.75%) |
Jul 29, 2015 | 13.31 | 13.39 | 13.15 | 13.32 | 721,549 | +0.01(+0.07%) |
Jul 28, 2015 | 13.02 | 13.41 | 12.75 | 13.31 | 1,382,614 | +0.40(+3.08%) |
Jul 27, 2015 | 12.84 | 12.94 | 12.76 | 12.91 | 593,078 | -0.03(-0.21%) |
Jul 24, 2015 | 13.02 | 13.16 | 12.89 | 12.94 | 540,336 | -0.14(-1.11%) |
Jul 23, 2015 | 13.34 | 13.42 | 13.01 | 13.08 | 454,043 | -0.24(-1.77%) |
Jul 22, 2015 | 13.21 | 13.45 | 13.20 | 13.32 | 549,562 | +0.09(+0.68%) |
Jul 21, 2015 | 13.34 | 13.59 | 13.17 | 13.23 | 759,413 | -0.12(-0.88%) |
Jul 20, 2015 | 13.36 | 13.44 | 13.27 | 13.34 | 554,503 | -0.04(-0.27%) |
Jul 17, 2015 | 13.55 | 13.55 | 13.32 | 13.38 | 633,508 | -0.19(-1.40%) |
Jul 16, 2015 | 13.61 | 13.72 | 13.53 | 13.57 | 404,357 | -0.02(-0.13%) |
Jul 15, 2015 | 13.57 | 13.63 | 13.51 | 13.59 | 511,623 | +0.04(+0.27%) |
Jul 14, 2015 | 13.48 | 13.56 | 13.38 | 13.55 | 539,607 | +0.05(+0.33%) |
Jul 13, 2015 | 13.49 | 13.55 | 13.33 | 13.51 | 719,118 | +0.12(+0.88%) |
Jul 10, 2015 | 13.20 | 13.46 | 13.19 | 13.39 | 784,343 | +0.31(+2.35%) |
Jul 09, 2015 | 13.10 | 13.16 | 12.97 | 13.08 | 1,061,563 | +0.18(+1.40%) |
Jul 08, 2015 | 12.85 | 12.98 | 12.81 | 12.90 | 873,213 | -0.08(-0.63%) |
Jul 07, 2015 | 12.99 | 13.06 | 12.76 | 12.98 | 1,417,106 | -0.08(-0.62%) |
Jul 06, 2015 | 13.19 | 13.19 | 12.89 | 13.06 | 1,100,296 | -0.24(-1.83%) |
Jul 02, 2015 | 13.78 | 13.31 | 13.31 | 13.31 | 1,499,122 | -0.47(-3.41%) |
Jul 01, 2015 | 13.39 | 13.78 | 13.33 | 13.78 | 4,644,452 | +0.49(+3.67%) |
Jun 30, 2015 | 13.32 | 13.42 | 13.19 | 13.29 | 948,634 | +0.06(+0.48%) |
Jun 29, 2015 | 13.44 | 13.47 | 13.19 | 13.23 | 539,472 | -0.33(-2.47%) |
Jun 26, 2015 | 13.43 | 13.60 | 13.38 | 13.56 | 1,549,463 | +0.19(+1.42%) |
Jun 25, 2015 | 12.99 | 13.37 | 12.99 | 13.37 | 837,861 | +0.25(+1.93%) |
Jun 24, 2015 | 13.23 | 13.30 | 13.04 | 13.12 | 730,611 | -0.12(-0.89%) |
Jun 23, 2015 | 12.99 | 13.25 | 12.94 | 13.23 | 867,644 | +0.24(+1.81%) |
Jun 22, 2015 | 12.99 | 13.04 | 12.92 | 13.00 | 357,083 | +0.10(+0.77%) |
Jun 19, 2015 | 12.81 | 12.94 | 12.72 | 12.90 | 905,230 | +0.08(+0.63%) |
Jun 18, 2015 | 12.74 | 12.87 | 12.64 | 12.82 | 430,442 | +0.12(+0.93%) |
Jun 17, 2015 | 12.81 | 12.90 | 12.67 | 12.70 | 861,382 | -0.09(-0.71%) |
Jun 16, 2015 | 12.57 | 12.79 | 12.56 | 12.79 | 286,394 | +0.17(+1.36%) |
Jun 15, 2015 | 12.60 | 12.76 | 12.55 | 12.62 | 289,953 | -0.10(-0.78%) |
Jun 12, 2015 | 12.66 | 12.79 | 12.64 | 12.72 | 345,922 | +0.00(+0.00%) |
Jun 11, 2015 | 12.67 | 12.72 | 12.52 | 12.72 | 628,620 | +0.05(+0.36%) |
Jun 10, 2015 | 12.61 | 12.71 | 12.60 | 12.67 | 609,542 | +0.14(+1.15%) |
Jun 09, 2015 | 12.47 | 12.59 | 12.36 | 12.53 | 294,657 | +0.08(+0.65%) |
Jun 08, 2015 | 12.52 | 12.61 | 12.44 | 12.45 | 302,816 | -0.10(-0.79%) |
Jun 05, 2015 | 12.56 | 12.61 | 12.30 | 12.55 | 554,546 | +0.23(+1.83%) |
Jun 04, 2015 | 12.40 | 12.46 | 12.19 | 12.32 | 265,108 | -0.14(-1.09%) |
Jun 03, 2015 | 12.28 | 12.48 | 12.27 | 12.46 | 357,584 | +0.20(+1.62%) |
Jun 02, 2015 | 12.13 | 12.38 | 12.11 | 12.26 | 258,021 | +0.13(+1.04%) |
Jun 01, 2015 | 12.26 | 12.29 | 12.06 | 12.13 | 330,276 | -0.08(-0.67%) |
May 29, 2015 | 12.22 | 12.24 | 12.01 | 12.21 | 362,392 | -0.05(-0.37%) |
May 28, 2015 | 12.25 | 12.61 | 12.02 | 12.26 | 519,034 | +0.00(+0.00%) |
May 27, 2015 | 12.15 | 12.27 | 12.01 | 12.26 | 353,037 | +0.14(+1.12%) |
May 26, 2015 | 12.20 | 12.28 | 12.00 | 12.12 | 437,836 | -0.09(-0.74%) |
May 22, 2015 | 12.14 | 12.21 | 12.21 | 12.21 | 358,077 | +0.05(+0.37%) |
May 21, 2015 | 12.24 | 12.29 | 12.07 | 12.17 | 239,128 | -0.05(-0.44%) |
May 20, 2015 | 12.32 | 12.32 | 12.10 | 12.22 | 419,003 | -0.10(-0.81%) |
May 19, 2015 | 12.03 | 12.35 | 11.97 | 12.32 | 459,103 | +0.17(+1.41%) |
May 18, 2015 | 11.96 | 12.18 | 11.93 | 12.15 | 349,505 | +0.15(+1.28%) |
May 15, 2015 | 12.14 | 12.14 | 11.77 | 12.00 | 405,950 | -0.14(-1.19%) |
May 14, 2015 | 12.11 | 12.19 | 12.01 | 12.14 | 372,964 | +0.07(+0.60%) |
May 13, 2015 | 12.09 | 12.15 | 11.97 | 12.07 | 272,678 | -0.03(-0.22%) |
May 12, 2015 | 12.05 | 12.10 | 11.84 | 12.10 | 389,891 | +0.01(+0.08%) |
May 11, 2015 | 12.04 | 12.13 | 12.01 | 12.09 | 409,338 | +0.03(+0.22%) |
May 08, 2015 | 12.15 | 12.15 | 11.99 | 12.06 | 475,665 | +0.04(+0.30%) |
May 07, 2015 | 11.84 | 12.05 | 11.73 | 12.02 | 625,084 | +0.10(+0.83%) |
May 06, 2015 | 11.85 | 11.94 | 11.80 | 11.92 | 695,255 | +0.15(+1.31%) |
May 05, 2015 | 11.75 | 11.93 | 11.59 | 11.77 | 631,067 | +0.03(+0.23%) |
May 04, 2015 | 11.72 | 11.82 | 11.68 | 11.74 | 429,220 | +0.02(+0.15%) |
May 01, 2015 | 11.77 | 11.87 | 11.66 | 11.72 | 601,872 | -0.01(-0.08%) |
Apr 30, 2015 | 11.74 | 11.91 | 11.71 | 11.73 | 728,773 | -0.06(-0.54%) |
Apr 29, 2015 | 11.85 | 12.02 | 11.79 | 11.80 | 412,515 | -0.08(-0.69%) |
Apr 28, 2015 | 11.76 | 11.92 | 11.75 | 11.88 | 301,166 | +0.14(+1.15%) |
Apr 27, 2015 | 11.86 | 12.04 | 11.70 | 11.74 | 344,054 | -0.11(-0.92%) |
Apr 24, 2015 | 12.00 | 12.05 | 11.82 | 11.85 | 309,207 | -0.13(-1.06%) |
Apr 23, 2015 | 12.01 | 12.10 | 11.94 | 11.98 | 170,827 | -0.09(-0.75%) |
Apr 22, 2015 | 11.98 | 12.18 | 11.84 | 12.07 | 324,462 | +0.09(+0.75%) |
Apr 21, 2015 | 12.01 | 12.08 | 11.91 | 11.98 | 307,594 | +0.03(+0.23%) |
Apr 20, 2015 | 11.80 | 12.04 | 11.78 | 11.95 | 441,473 | +0.19(+1.61%) |
Apr 17, 2015 | 12.01 | 12.06 | 11.75 | 11.76 | 601,196 | -0.32(-2.62%) |
Apr 16, 2015 | 12.17 | 12.24 | 12.05 | 12.08 | 343,339 | -0.07(-0.60%) |
Apr 15, 2015 | 12.03 | 12.20 | 11.93 | 12.15 | 610,551 | +0.18(+1.51%) |
Apr 14, 2015 | 12.03 | 12.05 | 11.86 | 11.97 | 353,518 | -0.07(-0.60%) |
Apr 13, 2015 | 11.99 | 12.14 | 11.93 | 12.04 | 503,929 | +0.03(+0.23%) |
Apr 10, 2015 | 12.05 | 12.07 | 11.94 | 12.01 | 365,539 | -0.04(-0.30%) |
Apr 09, 2015 | 12.19 | 12.21 | 11.91 | 12.05 | 412,701 | -0.13(-1.04%) |
Apr 08, 2015 | 12.10 | 12.23 | 12.09 | 12.18 | 375,992 | +0.08(+0.67%) |
Apr 07, 2015 | 12.09 | 12.20 | 12.04 | 12.10 | 262,557 | -0.01(-0.07%) |
Apr 06, 2015 | 12.04 | 12.20 | 11.93 | 12.10 | 350,850 | -0.05(-0.37%) |
Apr 02, 2015 | 12.17 | 12.15 | 12.15 | 12.15 | 381,639 | -0.01(-0.07%) |
Apr 01, 2015 | 12.07 | 12.18 | 11.97 | 12.16 | 338,841 | +0.04(+0.30%) |
Mar 31, 2015 | 12.14 | 12.18 | 12.03 | 12.12 | 478,994 | -0.09(-0.74%) |
Mar 30, 2015 | 12.05 | 12.25 | 12.01 | 12.21 | 548,911 | +0.18(+1.50%) |
Mar 27, 2015 | 12.08 | 12.09 | 11.90 | 12.03 | 427,971 | -0.06(-0.52%) |
Mar 26, 2015 | 12.02 | 12.13 | 11.87 | 12.10 | 455,463 | +0.06(+0.53%) |
Mar 25, 2015 | 12.15 | 12.23 | 12.01 | 12.03 | 608,752 | -0.09(-0.75%) |
Mar 24, 2015 | 12.29 | 12.32 | 12.10 | 12.12 | 510,117 | -0.15(-1.25%) |
Mar 23, 2015 | 12.30 | 12.47 | 12.27 | 12.28 | 484,578 | -0.06(-0.51%) |
Mar 20, 2015 | 12.33 | 12.42 | 12.19 | 12.34 | 2,784,861 | +0.14(+1.11%) |
Mar 19, 2015 | 12.26 | 12.33 | 12.01 | 12.20 | 479,081 | -0.09(-0.74%) |
Mar 18, 2015 | 12.33 | 12.42 | 12.22 | 12.29 | 382,954 | -0.05(-0.37%) |
Mar 17, 2015 | 12.20 | 12.38 | 12.09 | 12.34 | 644,817 | +0.09(+0.74%) |
Mar 16, 2015 | 12.48 | 12.56 | 12.24 | 12.25 | 570,845 | -0.14(-1.09%) |
Mar 13, 2015 | 12.46 | 12.50 | 12.18 | 12.38 | 1,008,175 | -0.06(-0.51%) |
Mar 12, 2015 | 12.25 | 12.45 | 12.21 | 12.45 | 1,217,160 | +0.04(+0.29%) |
Mar 11, 2015 | 12.48 | 12.54 | 12.35 | 12.41 | 860,601 | -0.02(-0.14%) |
Mar 10, 2015 | 12.41 | 12.52 | 12.24 | 12.43 | 512,091 | -0.08(-0.65%) |
Mar 09, 2015 | 12.43 | 12.52 | 12.43 | 12.51 | 443,054 | +0.09(+0.73%) |
Mar 06, 2015 | 12.22 | 12.53 | 12.22 | 12.42 | 682,875 | +0.10(+0.81%) |
Mar 05, 2015 | 12.33 | 12.38 | 12.15 | 12.32 | 312,147 | +0.02(+0.15%) |
Mar 04, 2015 | 12.33 | 12.39 | 12.24 | 12.30 | 289,095 | -0.09(-0.73%) |
Mar 03, 2015 | 12.46 | 12.51 | 12.34 | 12.39 | 327,482 | -0.12(-0.94%) |
Mar 02, 2015 | 12.40 | 12.61 | 12.36 | 12.51 | 728,794 | +0.11(+0.87%) |
Feb 27, 2015 | 12.49 | 12.61 | 12.39 | 12.40 | 1,426,246 | -0.14(-1.08%) |
Feb 26, 2015 | 12.38 | 12.56 | 12.36 | 12.54 | 528,075 | +0.14(+1.09%) |
Feb 25, 2015 | 12.50 | 12.55 | 12.36 | 12.40 | 342,815 | -0.08(-0.65%) |
Feb 24, 2015 | 12.35 | 12.52 | 12.29 | 12.48 | 442,171 | +0.13(+1.02%) |
Feb 23, 2015 | 12.35 | 12.37 | 12.16 | 12.36 | 444,867 | +0.01(+0.07%) |
Feb 20, 2015 | 12.28 | 12.40 | 12.19 | 12.35 | 619,434 | +0.05(+0.44%) |
Feb 19, 2015 | 12.29 | 12.38 | 12.22 | 12.29 | 356,070 | -0.01(-0.07%) |
Feb 18, 2015 | 12.40 | 12.46 | 12.24 | 12.30 | 672,409 | -0.16(-1.31%) |
Feb 17, 2015 | 12.54 | 12.57 | 12.38 | 12.47 | 601,726 | -0.07(-0.58%) |
Feb 13, 2015 | 12.65 | 12.54 | 12.54 | 12.54 | 597,790 | -0.14(-1.14%) |
Feb 12, 2015 | 12.38 | 12.69 | 12.33 | 12.68 | 1,201,137 | +0.33(+2.71%) |
Feb 11, 2015 | 12.24 | 12.38 | 12.19 | 12.35 | 710,323 | +0.07(+0.59%) |
Feb 10, 2015 | 12.37 | 12.40 | 12.16 | 12.28 | 670,207 | +0.01(+0.07%) |
Feb 09, 2015 | 12.38 | 12.59 | 12.25 | 12.27 | 1,305,035 | -0.19(-1.52%) |
Feb 06, 2015 | 12.19 | 12.47 | 12.19 | 12.46 | 5,880,496 | +0.34(+2.84%) |
Feb 05, 2015 | 12.20 | 12.33 | 12.03 | 12.11 | 563,114 | -0.07(-0.59%) |
Feb 04, 2015 | 12.16 | 12.38 | 12.11 | 12.19 | 548,784 | -0.10(-0.81%) |
Feb 03, 2015 | 12.19 | 12.47 | 12.18 | 12.29 | 503,602 | +0.17(+1.42%) |
Feb 02, 2015 | 11.95 | 12.13 | 11.88 | 12.11 | 495,994 | +0.20(+1.67%) |
Jan 30, 2015 | 12.21 | 12.32 | 11.90 | 11.91 | 790,435 | -0.43(-3.51%) |
Jan 29, 2015 | 11.98 | 12.36 | 11.91 | 12.35 | 448,898 | +0.41(+3.41%) |
Jan 28, 2015 | 12.32 | 12.32 | 11.84 | 11.94 | 454,058 | -0.28(-2.29%) |
Jan 27, 2015 | 12.39 | 12.46 | 12.20 | 12.22 | 238,106 | -0.27(-2.17%) |
Jan 26, 2015 | 12.43 | 12.57 | 12.35 | 12.49 | 376,291 | +0.03(+0.22%) |
Jan 23, 2015 | 12.52 | 12.52 | 12.27 | 12.47 | 490,857 | -0.03(-0.22%) |
Jan 22, 2015 | 12.24 | 12.52 | 12.15 | 12.49 | 380,630 | +0.35(+2.90%) |
Jan 21, 2015 | 12.04 | 12.23 | 11.96 | 12.14 | 587,535 | +0.05(+0.45%) |
Jan 20, 2015 | 12.05 | 12.14 | 11.97 | 12.09 | 734,951 | -0.01(-0.08%) |
Jan 16, 2015 | 11.75 | 12.11 | 11.75 | 12.10 | 538,502 | +0.27(+2.29%) |
Jan 15, 2015 | 12.01 | 12.01 | 11.77 | 11.82 | 741,980 | -0.20(-1.65%) |
Jan 14, 2015 | 11.93 | 12.08 | 11.84 | 12.02 | 262,050 | -0.07(-0.60%) |
Jan 13, 2015 | 12.18 | 12.32 | 11.98 | 12.10 | 429,711 | +0.04(+0.30%) |
Jan 12, 2015 | 12.19 | 12.20 | 11.99 | 12.06 | 239,114 | -0.16(-1.33%) |
Jan 09, 2015 | 12.48 | 12.48 | 12.16 | 12.22 | 196,173 | -0.28(-2.24%) |
Jan 08, 2015 | 12.48 | 12.59 | 12.34 | 12.50 | 368,947 | +0.14(+1.17%) |
Jan 07, 2015 | 12.30 | 12.39 | 12.07 | 12.36 | 268,773 | +0.14(+1.11%) |
Jan 06, 2015 | 12.48 | 12.52 | 12.10 | 12.22 | 391,815 | -0.22(-1.74%) |
Jan 05, 2015 | 12.64 | 12.74 | 12.44 | 12.44 | 214,488 | -0.29(-2.27%) |
Jan 02, 2015 | 13.02 | 13.02 | 12.62 | 12.73 | 243,063 | -0.27(-2.09%) |
Dec 31, 2014 | 13.10 | 13.00 | 13.00 | 13.00 | 278,209 | -0.10(-0.76%) |
Dec 30, 2014 | 13.02 | 13.12 | 12.95 | 13.10 | 201,296 | +0.05(+0.35%) |
Dec 29, 2014 | 12.92 | 13.09 | 12.92 | 13.05 | 187,540 | +0.16(+1.26%) |
Dec 26, 2014 | 12.85 | 12.96 | 12.82 | 12.89 | 151,915 | +0.11(+0.85%) |
Dec 24, 2014 | 12.82 | 12.78 | 12.78 | 12.78 | 84,734 | -0.04(-0.28%) |
Dec 23, 2014 | 12.61 | 12.93 | 12.57 | 12.82 | 319,259 | +0.21(+1.65%) |
Dec 22, 2014 | 12.57 | 12.61 | 12.49 | 12.61 | 188,558 | +0.08(+0.65%) |
Dec 19, 2014 | 12.68 | 12.68 | 12.43 | 12.53 | 872,798 | -0.17(-1.35%) |
Dec 18, 2014 | 12.66 | 12.71 | 12.42 | 12.70 | 574,852 | +0.17(+1.37%) |
Dec 17, 2014 | 12.28 | 12.54 | 12.16 | 12.53 | 469,461 | +0.31(+2.52%) |
Dec 16, 2014 | 12.14 | 12.42 | 12.12 | 12.22 | 285,034 | +0.06(+0.52%) |
Dec 15, 2014 | 12.18 | 12.33 | 12.11 | 12.16 | 239,233 | +0.02(+0.15%) |
Dec 12, 2014 | 11.95 | 12.33 | 11.89 | 12.14 | 359,443 | -0.05(-0.44%) |
Dec 11, 2014 | 12.27 | 12.45 | 12.19 | 12.19 | 343,850 | -0.06(-0.52%) |
Dec 10, 2014 | 12.57 | 12.57 | 12.24 | 12.26 | 363,132 | -0.28(-2.23%) |
Dec 09, 2014 | 12.20 | 12.60 | 12.19 | 12.54 | 740,102 | +0.21(+1.69%) |
Dec 08, 2014 | 12.34 | 12.48 | 12.28 | 12.33 | 295,374 | -0.08(-0.66%) |
Dec 05, 2014 | 12.38 | 12.64 | 12.38 | 12.41 | 388,759 | +0.02(+0.15%) |
Dec 04, 2014 | 12.34 | 12.56 | 12.25 | 12.39 | 260,452 | +0.02(+0.15%) |
Dec 03, 2014 | 12.20 | 12.46 | 12.20 | 12.38 | 399,680 | +0.15(+1.26%) |
Dec 02, 2014 | 11.94 | 12.35 | 11.94 | 12.22 | 291,060 | +0.23(+1.96%) |