Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.233 | 9.233 | 9.013 | 9.028 | 429,596 | -0.14(-1.49%) |
Nov 27, 2015 | 9.018 | 9.181 | 9.013 | 9.165 | 117,433 | +0.13(+1.40%) |
Nov 25, 2015 | 8.934 | 9.039 | 9.039 | 9.039 | 236,909 | +0.14(+1.59%) |
Nov 24, 2015 | 8.897 | 8.944 | 8.829 | 8.897 | 714,208 | -0.05(-0.59%) |
Nov 23, 2015 | 8.881 | 9.060 | 8.881 | 8.950 | 282,250 | +0.02(+0.24%) |
Nov 20, 2015 | 8.986 | 9.022 | 8.913 | 8.929 | 331,344 | -0.03(-0.29%) |
Nov 19, 2015 | 9.102 | 9.102 | 8.929 | 8.955 | 341,989 | -0.14(-1.50%) |
Nov 18, 2015 | 8.855 | 9.133 | 8.855 | 9.091 | 426,799 | +0.23(+2.61%) |
Nov 17, 2015 | 8.865 | 8.981 | 8.844 | 8.860 | 252,186 | +0.02(+0.19%) |
Nov 16, 2015 | 8.770 | 8.864 | 8.718 | 8.843 | 293,393 | +0.03(+0.30%) |
Nov 13, 2015 | 8.869 | 8.955 | 8.817 | 8.817 | 264,961 | -0.07(-0.82%) |
Nov 12, 2015 | 8.979 | 9.021 | 8.880 | 8.890 | 180,969 | -0.15(-1.62%) |
Nov 11, 2015 | 9.120 | 9.120 | 9.021 | 9.036 | 236,294 | -0.02(-0.23%) |
Nov 10, 2015 | 9.005 | 9.068 | 8.995 | 9.057 | 271,172 | +0.03(+0.35%) |
Nov 09, 2015 | 9.135 | 9.198 | 8.995 | 9.026 | 278,775 | -0.16(-1.76%) |
Nov 06, 2015 | 9.203 | 9.229 | 9.078 | 9.188 | 338,253 | -0.05(-0.51%) |
Nov 05, 2015 | 9.261 | 9.261 | 9.156 | 9.235 | 305,593 | -0.05(-0.51%) |
Nov 04, 2015 | 9.318 | 9.344 | 9.214 | 9.282 | 224,630 | -0.01(-0.06%) |
Nov 03, 2015 | 9.308 | 9.339 | 9.188 | 9.287 | 604,092 | -0.07(-0.78%) |
Nov 02, 2015 | 9.203 | 9.365 | 9.188 | 9.360 | 246,889 | +0.22(+2.40%) |
Oct 30, 2015 | 9.256 | 9.276 | 9.073 | 9.141 | 410,565 | -0.05(-0.57%) |
Oct 29, 2015 | 9.214 | 9.334 | 9.162 | 9.193 | 389,394 | +0.01(+0.06%) |
Oct 28, 2015 | 9.141 | 9.220 | 9.021 | 9.188 | 299,007 | +0.07(+0.74%) |
Oct 27, 2015 | 9.047 | 9.167 | 9.041 | 9.120 | 368,565 | +0.08(+0.87%) |
Oct 26, 2015 | 9.073 | 9.162 | 9.000 | 9.041 | 343,775 | -0.03(-0.29%) |
Oct 23, 2015 | 9.005 | 9.115 | 9.005 | 9.068 | 244,368 | +0.10(+1.16%) |
Oct 22, 2015 | 9.000 | 9.013 | 8.874 | 8.963 | 396,301 | -0.04(-0.46%) |
Oct 21, 2015 | 9.099 | 9.182 | 8.885 | 9.005 | 238,261 | -0.07(-0.81%) |
Oct 20, 2015 | 9.162 | 9.196 | 8.989 | 9.078 | 254,132 | -0.11(-1.19%) |
Oct 19, 2015 | 9.083 | 9.229 | 9.047 | 9.188 | 204,319 | +0.08(+0.92%) |
Oct 16, 2015 | 9.057 | 9.135 | 8.989 | 9.104 | 203,229 | +0.05(+0.58%) |
Oct 15, 2015 | 8.838 | 9.068 | 8.838 | 9.052 | 293,138 | +0.17(+1.90%) |
Oct 14, 2015 | 8.858 | 8.951 | 8.785 | 8.884 | 214,696 | +0.04(+0.47%) |
Oct 13, 2015 | 8.920 | 9.018 | 8.832 | 8.842 | 274,281 | -0.12(-1.33%) |
Oct 12, 2015 | 8.889 | 8.987 | 8.875 | 8.961 | 209,996 | +0.05(+0.52%) |
Oct 09, 2015 | 8.847 | 8.941 | 8.816 | 8.915 | 292,149 | +0.08(+0.94%) |
Oct 08, 2015 | 8.702 | 8.832 | 8.604 | 8.832 | 270,882 | +0.05(+0.53%) |
Oct 07, 2015 | 8.640 | 8.795 | 8.531 | 8.785 | 312,047 | +0.20(+2.29%) |
Oct 06, 2015 | 8.687 | 8.687 | 8.396 | 8.588 | 412,969 | -0.10(-1.13%) |
Oct 05, 2015 | 8.692 | 8.795 | 8.593 | 8.687 | 325,666 | +0.00(+0.02%) |
Oct 02, 2015 | 8.422 | 8.697 | 8.395 | 8.684 | 378,719 | +0.18(+2.17%) |
Oct 01, 2015 | 8.453 | 8.505 | 8.357 | 8.500 | 275,431 | +0.05(+0.55%) |
Sep 30, 2015 | 8.355 | 8.515 | 8.339 | 8.453 | 409,384 | +0.23(+2.84%) |
Sep 29, 2015 | 8.266 | 8.453 | 8.116 | 8.220 | 517,107 | -0.05(-0.56%) |
Sep 28, 2015 | 8.738 | 8.738 | 8.059 | 8.266 | 601,851 | -0.44(-5.06%) |
Sep 25, 2015 | 8.967 | 9.050 | 8.572 | 8.707 | 632,503 | -0.13(-1.52%) |
Sep 24, 2015 | 9.143 | 9.174 | 8.821 | 8.842 | 727,675 | -0.35(-3.84%) |
Sep 23, 2015 | 9.273 | 9.350 | 9.112 | 9.195 | 310,670 | -0.04(-0.45%) |
Sep 22, 2015 | 9.231 | 9.319 | 9.143 | 9.236 | 480,254 | -0.11(-1.17%) |
Sep 21, 2015 | 9.630 | 9.630 | 9.283 | 9.345 | 293,796 | -0.21(-2.22%) |
Sep 18, 2015 | 9.698 | 9.786 | 9.542 | 9.558 | 293,772 | -0.20(-2.02%) |
Sep 17, 2015 | 9.651 | 9.796 | 9.547 | 9.755 | 319,592 | +0.15(+1.60%) |
Sep 16, 2015 | 9.644 | 9.680 | 9.510 | 9.601 | 186,452 | -0.02(-0.18%) |
Sep 15, 2015 | 9.557 | 9.650 | 9.536 | 9.619 | 244,928 | +0.04(+0.38%) |
Sep 14, 2015 | 9.613 | 9.613 | 9.516 | 9.583 | 124,087 | -0.03(-0.32%) |
Sep 11, 2015 | 9.546 | 9.615 | 9.495 | 9.613 | 146,991 | +0.09(+0.97%) |
Sep 10, 2015 | 9.407 | 9.627 | 9.407 | 9.521 | 122,776 | +0.07(+0.76%) |
Sep 09, 2015 | 9.613 | 9.644 | 9.448 | 9.448 | 198,932 | -0.08(-0.87%) |
Sep 08, 2015 | 9.505 | 9.562 | 9.469 | 9.531 | 300,033 | +0.14(+1.48%) |
Sep 04, 2015 | 9.309 | 9.392 | 9.392 | 9.392 | 230,471 | +0.06(+0.61%) |
Sep 03, 2015 | 9.479 | 9.526 | 9.310 | 9.335 | 147,912 | -0.12(-1.23%) |
Sep 02, 2015 | 9.366 | 9.459 | 9.330 | 9.451 | 161,583 | +0.13(+1.41%) |
Sep 01, 2015 | 9.222 | 9.428 | 9.201 | 9.320 | 252,666 | -0.15(-1.63%) |
Aug 31, 2015 | 9.608 | 9.613 | 9.433 | 9.474 | 374,632 | -0.13(-1.39%) |
Aug 28, 2015 | 9.474 | 9.639 | 9.452 | 9.608 | 386,693 | +0.17(+1.80%) |
Aug 27, 2015 | 9.402 | 9.552 | 9.345 | 9.438 | 454,734 | +0.12(+1.27%) |
Aug 26, 2015 | 9.180 | 9.320 | 9.005 | 9.320 | 396,138 | +0.22(+2.44%) |
Aug 25, 2015 | 9.320 | 9.387 | 9.098 | 9.098 | 407,532 | -0.03(-0.34%) |
Aug 24, 2015 | 8.897 | 9.459 | 8.840 | 9.129 | 769,092 | -0.51(-5.29%) |
Aug 21, 2015 | 9.773 | 9.779 | 9.479 | 9.639 | 1,048,455 | -0.24(-2.40%) |
Aug 20, 2015 | 10.08 | 10.12 | 9.876 | 9.876 | 489,638 | -0.26(-2.59%) |
Aug 19, 2015 | 10.16 | 10.20 | 10.05 | 10.14 | 381,117 | +0.01(+0.05%) |
Aug 18, 2015 | 10.12 | 10.16 | 10.05 | 10.13 | 279,337 | +0.05(+0.52%) |
Aug 17, 2015 | 10.02 | 10.13 | 9.953 | 10.08 | 299,804 | +0.11(+1.08%) |
Aug 14, 2015 | 9.963 | 10.04 | 9.871 | 9.974 | 322,203 | -0.01(-0.05%) |
Aug 13, 2015 | 9.979 | 10.07 | 9.948 | 9.979 | 259,649 | +0.02(+0.21%) |
Aug 12, 2015 | 9.902 | 9.995 | 9.789 | 9.958 | 338,443 | -0.01(-0.10%) |
Aug 11, 2015 | 10.11 | 10.14 | 9.948 | 9.968 | 355,913 | -0.16(-1.57%) |
Aug 10, 2015 | 10.19 | 10.27 | 10.12 | 10.13 | 271,479 | +0.03(+0.25%) |
Aug 07, 2015 | 10.22 | 10.22 | 10.05 | 10.10 | 270,987 | -0.11(-1.05%) |
Aug 06, 2015 | 10.45 | 10.46 | 10.18 | 10.21 | 276,843 | -0.21(-2.02%) |
Aug 05, 2015 | 10.38 | 10.50 | 10.37 | 10.42 | 301,447 | +0.03(+0.30%) |
Aug 04, 2015 | 10.36 | 10.49 | 10.35 | 10.39 | 234,161 | -0.02(-0.20%) |
Aug 03, 2015 | 10.37 | 10.41 | 10.33 | 10.41 | 199,880 | +0.06(+0.59%) |
Jul 31, 2015 | 10.40 | 10.41 | 10.30 | 10.35 | 411,950 | +0.05(+0.50%) |
Jul 30, 2015 | 10.14 | 10.33 | 10.11 | 10.30 | 342,505 | +0.10(+1.01%) |
Jul 29, 2015 | 10.29 | 10.30 | 10.12 | 10.19 | 327,838 | -0.05(-0.50%) |
Jul 28, 2015 | 10.20 | 10.31 | 10.20 | 10.25 | 280,759 | +0.08(+0.76%) |
Jul 27, 2015 | 10.33 | 10.35 | 10.14 | 10.17 | 291,010 | -0.21(-2.03%) |
Jul 24, 2015 | 10.47 | 10.49 | 10.30 | 10.38 | 440,279 | -0.18(-1.70%) |
Jul 23, 2015 | 10.58 | 10.63 | 10.53 | 10.56 | 296,276 | +0.02(+0.15%) |
Jul 22, 2015 | 10.55 | 10.61 | 10.51 | 10.54 | 295,909 | -0.07(-0.68%) |
Jul 21, 2015 | 10.62 | 10.62 | 10.51 | 10.61 | 195,618 | +0.02(+0.14%) |
Jul 20, 2015 | 10.62 | 10.62 | 10.57 | 10.60 | 291,131 | +0.03(+0.24%) |
Jul 17, 2015 | 10.64 | 10.64 | 10.52 | 10.57 | 212,544 | -0.02(-0.19%) |
Jul 16, 2015 | 10.63 | 10.64 | 10.55 | 10.59 | 359,283 | +0.04(+0.40%) |
Jul 15, 2015 | 10.61 | 10.69 | 10.50 | 10.55 | 645,119 | -0.02(-0.19%) |
Jul 14, 2015 | 10.47 | 10.58 | 10.46 | 10.57 | 396,514 | +0.17(+1.62%) |
Jul 13, 2015 | 10.39 | 10.46 | 10.39 | 10.40 | 278,479 | +0.02(+0.20%) |
Jul 10, 2015 | 10.28 | 10.40 | 10.21 | 10.38 | 249,992 | +0.21(+2.10%) |
Jul 09, 2015 | 10.19 | 10.24 | 10.17 | 10.17 | 185,752 | +0.06(+0.55%) |
Jul 08, 2015 | 10.18 | 10.22 | 10.11 | 10.11 | 227,974 | -0.14(-1.34%) |
Jul 07, 2015 | 10.23 | 10.30 | 10.14 | 10.25 | 249,295 | +0.03(+0.25%) |
Jul 06, 2015 | 10.16 | 10.27 | 10.10 | 10.23 | 256,148 | +0.00(+0.01%) |
Jul 02, 2015 | 10.27 | 10.22 | 10.22 | 10.22 | 384,123 | -0.04(-0.36%) |
Jul 01, 2015 | 10.16 | 10.26 | 10.15 | 10.26 | 379,346 | +0.15(+1.51%) |
Jun 30, 2015 | 10.12 | 10.14 | 10.02 | 10.11 | 514,284 | +0.12(+1.23%) |
Jun 29, 2015 | 10.09 | 10.12 | 9.981 | 9.986 | 482,243 | -0.14(-1.41%) |
Jun 26, 2015 | 10.19 | 10.19 | 10.10 | 10.13 | 347,869 | -0.07(-0.65%) |
Jun 25, 2015 | 10.25 | 10.25 | 10.12 | 10.19 | 617,556 | -0.02(-0.15%) |
Jun 24, 2015 | 10.24 | 10.26 | 10.20 | 10.21 | 449,089 | -0.04(-0.35%) |
Jun 23, 2015 | 10.19 | 10.28 | 10.17 | 10.25 | 602,224 | +0.06(+0.60%) |
Jun 22, 2015 | 10.20 | 10.29 | 10.17 | 10.18 | 759,201 | +0.01(+0.05%) |
Jun 19, 2015 | 10.19 | 10.21 | 10.17 | 10.18 | 651,422 | +0.01(+0.05%) |
Jun 18, 2015 | 10.15 | 10.23 | 10.15 | 10.17 | 684,891 | +0.02(+0.15%) |
Jun 17, 2015 | 10.17 | 10.21 | 10.16 | 10.16 | 421,849 | -0.07(-0.65%) |
Jun 16, 2015 | 10.14 | 10.23 | 10.14 | 10.23 | 411,904 | +0.05(+0.50%) |
Jun 15, 2015 | 10.23 | 10.24 | 10.13 | 10.17 | 276,578 | -0.11(-1.04%) |
Jun 12, 2015 | 10.27 | 10.28 | 10.19 | 10.28 | 269,569 | +0.02(+0.20%) |
Jun 11, 2015 | 10.23 | 10.28 | 10.19 | 10.26 | 236,726 | +0.05(+0.45%) |
Jun 10, 2015 | 10.19 | 10.26 | 10.13 | 10.21 | 320,297 | +0.08(+0.75%) |
Jun 09, 2015 | 10.20 | 10.20 | 10.08 | 10.14 | 278,028 | -0.04(-0.35%) |
Jun 08, 2015 | 10.24 | 10.24 | 10.15 | 10.17 | 269,724 | -0.05(-0.50%) |
Jun 05, 2015 | 10.29 | 10.29 | 10.19 | 10.23 | 307,685 | -0.02(-0.15%) |
Jun 04, 2015 | 10.25 | 10.26 | 10.15 | 10.24 | 441,620 | -0.04(-0.34%) |
Jun 03, 2015 | 10.34 | 10.35 | 10.26 | 10.28 | 311,261 | -0.06(-0.54%) |
Jun 02, 2015 | 10.27 | 10.37 | 10.22 | 10.33 | 318,920 | +0.06(+0.60%) |
Jun 01, 2015 | 10.25 | 10.28 | 10.18 | 10.27 | 392,673 | +0.04(+0.40%) |
May 29, 2015 | 10.23 | 10.29 | 10.20 | 10.23 | 349,324 | -0.01(-0.05%) |
May 28, 2015 | 10.22 | 10.27 | 10.18 | 10.24 | 332,569 | +0.02(+0.20%) |
May 27, 2015 | 10.18 | 10.29 | 10.18 | 10.21 | 543,760 | +0.04(+0.35%) |
May 26, 2015 | 10.33 | 10.33 | 10.15 | 10.18 | 322,065 | -0.15(-1.48%) |
May 22, 2015 | 10.37 | 10.33 | 10.33 | 10.33 | 309,182 | -0.01(-0.05%) |
May 21, 2015 | 10.43 | 10.46 | 10.34 | 10.34 | 326,002 | -0.10(-0.98%) |
May 20, 2015 | 10.60 | 10.60 | 10.41 | 10.44 | 534,979 | -0.14(-1.30%) |
May 19, 2015 | 10.47 | 10.62 | 10.47 | 10.58 | 168,945 | +0.08(+0.78%) |
May 18, 2015 | 10.60 | 10.63 | 10.50 | 10.50 | 254,473 | -0.12(-1.15%) |
May 15, 2015 | 10.61 | 10.65 | 10.58 | 10.62 | 191,524 | -0.01(-0.10%) |
May 14, 2015 | 10.51 | 10.64 | 10.45 | 10.63 | 182,348 | +0.07(+0.68%) |
May 13, 2015 | 10.63 | 10.68 | 10.55 | 10.56 | 240,285 | -0.02(-0.19%) |
May 12, 2015 | 10.59 | 10.65 | 10.52 | 10.58 | 206,420 | -0.08(-0.72%) |
May 11, 2015 | 10.63 | 10.68 | 10.63 | 10.65 | 213,580 | +0.07(+0.63%) |
May 08, 2015 | 10.56 | 10.74 | 10.54 | 10.59 | 149,235 | +0.07(+0.68%) |
May 07, 2015 | 10.55 | 10.56 | 10.45 | 10.52 | 146,735 | -0.07(-0.63%) |
May 06, 2015 | 10.59 | 10.67 | 10.53 | 10.58 | 170,987 | +0.04(+0.34%) |
May 05, 2015 | 10.71 | 10.71 | 10.50 | 10.55 | 145,917 | -0.14(-1.29%) |
May 04, 2015 | 10.73 | 10.76 | 10.62 | 10.68 | 141,462 | +0.03(+0.29%) |
May 01, 2015 | 10.56 | 10.70 | 10.53 | 10.65 | 216,939 | +0.15(+1.41%) |
Apr 30, 2015 | 10.65 | 10.66 | 10.40 | 10.51 | 410,492 | -0.16(-1.53%) |
Apr 29, 2015 | 10.63 | 10.73 | 10.58 | 10.67 | 262,290 | +0.01(+0.10%) |
Apr 28, 2015 | 10.59 | 10.75 | 10.42 | 10.66 | 345,324 | +0.06(+0.58%) |
Apr 27, 2015 | 10.86 | 10.86 | 10.55 | 10.60 | 329,469 | -0.19(-1.75%) |
Apr 24, 2015 | 10.84 | 10.86 | 10.74 | 10.79 | 303,863 | -0.06(-0.52%) |
Apr 23, 2015 | 10.80 | 10.95 | 10.76 | 10.84 | 337,406 | -0.02(-0.14%) |
Apr 22, 2015 | 10.84 | 10.89 | 10.75 | 10.86 | 324,125 | +0.08(+0.71%) |
Apr 21, 2015 | 10.81 | 10.88 | 10.74 | 10.78 | 271,270 | +0.01(+0.09%) |
Apr 20, 2015 | 10.82 | 10.94 | 10.73 | 10.77 | 455,076 | -0.02(-0.19%) |
Apr 17, 2015 | 10.79 | 10.82 | 10.68 | 10.79 | 322,816 | -0.15(-1.35%) |
Apr 16, 2015 | 10.82 | 10.96 | 10.82 | 10.94 | 401,303 | +0.07(+0.61%) |
Apr 15, 2015 | 10.76 | 10.90 | 10.69 | 10.87 | 366,894 | +0.12(+1.09%) |
Apr 14, 2015 | 10.72 | 10.76 | 10.64 | 10.76 | 285,332 | -0.02(-0.14%) |
Apr 13, 2015 | 10.63 | 10.78 | 10.63 | 10.77 | 274,195 | +0.12(+1.10%) |
Apr 10, 2015 | 10.61 | 10.68 | 10.61 | 10.65 | 255,471 | +0.01(+0.05%) |
Apr 09, 2015 | 10.65 | 10.68 | 10.56 | 10.65 | 397,587 | +0.05(+0.48%) |
Apr 08, 2015 | 10.63 | 10.67 | 10.59 | 10.60 | 390,911 | -0.01(-0.10%) |
Apr 07, 2015 | 10.65 | 10.65 | 10.61 | 10.61 | 233,450 | +0.01(+0.05%) |
Apr 06, 2015 | 10.56 | 10.62 | 10.51 | 10.60 | 295,837 | +0.03(+0.29%) |
Apr 02, 2015 | 10.56 | 10.57 | 10.57 | 10.57 | 258,567 | -0.01(-0.05%) |
Apr 01, 2015 | 10.53 | 10.58 | 10.33 | 10.58 | 303,755 | +0.09(+0.83%) |
Mar 31, 2015 | 10.58 | 10.58 | 10.45 | 10.49 | 402,878 | -0.04(-0.39%) |
Mar 30, 2015 | 10.43 | 10.58 | 10.42 | 10.53 | 482,814 | +0.16(+1.52%) |
Mar 27, 2015 | 10.31 | 10.43 | 10.30 | 10.37 | 273,608 | +0.05(+0.49%) |
Mar 26, 2015 | 10.25 | 10.42 | 10.21 | 10.32 | 394,346 | +0.01(+0.10%) |
Mar 25, 2015 | 10.46 | 10.48 | 10.26 | 10.31 | 503,001 | -0.19(-1.84%) |
Mar 24, 2015 | 10.53 | 10.63 | 10.50 | 10.51 | 380,011 | -0.02(-0.15%) |
Mar 23, 2015 | 10.60 | 10.66 | 10.50 | 10.52 | 493,006 | -0.15(-1.43%) |
Mar 20, 2015 | 10.54 | 10.70 | 10.49 | 10.67 | 852,458 | +0.24(+2.30%) |
Mar 19, 2015 | 10.29 | 10.52 | 10.27 | 10.43 | 446,942 | +0.18(+1.74%) |
Mar 18, 2015 | 10.26 | 10.37 | 10.20 | 10.26 | 383,664 | -0.06(-0.54%) |
Mar 17, 2015 | 10.34 | 10.36 | 10.27 | 10.31 | 315,799 | -0.07(-0.69%) |
Mar 16, 2015 | 10.26 | 10.39 | 10.25 | 10.38 | 319,352 | +0.18(+1.75%) |
Mar 13, 2015 | 10.17 | 10.29 | 10.15 | 10.20 | 291,204 | +0.00(+0.00%) |
Mar 12, 2015 | 10.17 | 10.28 | 10.17 | 10.20 | 238,421 | +0.04(+0.35%) |
Mar 11, 2015 | 10.24 | 10.29 | 10.07 | 10.17 | 371,832 | -0.02(-0.20%) |
Mar 10, 2015 | 10.34 | 10.38 | 10.19 | 10.19 | 322,457 | -0.20(-1.91%) |
Mar 09, 2015 | 10.28 | 10.40 | 10.27 | 10.39 | 272,562 | +0.07(+0.69%) |
Mar 06, 2015 | 10.32 | 10.41 | 10.29 | 10.32 | 299,634 | -0.08(-0.78%) |
Mar 05, 2015 | 10.38 | 10.42 | 10.32 | 10.40 | 331,030 | +0.07(+0.64%) |
Mar 04, 2015 | 10.30 | 10.40 | 10.28 | 10.33 | 291,541 | +0.01(+0.05%) |
Mar 03, 2015 | 10.35 | 10.35 | 10.25 | 10.33 | 298,817 | -0.03(-0.25%) |
Mar 02, 2015 | 10.30 | 10.36 | 10.25 | 10.35 | 338,889 | +0.08(+0.74%) |
Feb 27, 2015 | 10.28 | 10.32 | 10.23 | 10.28 | 456,033 | +0.03(+0.25%) |
Feb 26, 2015 | 10.20 | 10.27 | 10.17 | 10.25 | 360,705 | +0.03(+0.25%) |
Feb 25, 2015 | 10.25 | 10.27 | 10.17 | 10.23 | 461,505 | +0.06(+0.55%) |
Feb 24, 2015 | 10.29 | 10.36 | 10.13 | 10.17 | 517,399 | -0.10(-0.94%) |
Feb 23, 2015 | 10.36 | 10.44 | 10.23 | 10.27 | 601,416 | -0.14(-1.37%) |
Feb 20, 2015 | 10.15 | 10.42 | 10.14 | 10.41 | 437,069 | +0.22(+2.12%) |
Feb 19, 2015 | 10.16 | 10.25 | 10.14 | 10.19 | 395,790 | -0.04(-0.42%) |
Feb 18, 2015 | 10.30 | 10.33 | 10.17 | 10.24 | 365,562 | -0.06(-0.55%) |
Feb 17, 2015 | 10.20 | 10.36 | 10.20 | 10.29 | 294,241 | +0.02(+0.20%) |
Feb 13, 2015 | 10.19 | 10.27 | 10.27 | 10.27 | 269,945 | +0.05(+0.50%) |
Feb 12, 2015 | 10.27 | 10.28 | 10.19 | 10.22 | 303,112 | -0.05(-0.45%) |
Feb 11, 2015 | 10.20 | 10.32 | 10.18 | 10.27 | 299,977 | +0.01(+0.05%) |
Feb 10, 2015 | 10.21 | 10.32 | 10.17 | 10.26 | 224,678 | +0.09(+0.85%) |
Feb 09, 2015 | 10.16 | 10.25 | 10.16 | 10.17 | 259,720 | +0.02(+0.15%) |
Feb 06, 2015 | 10.19 | 10.28 | 10.14 | 10.16 | 286,819 | -0.06(-0.55%) |
Feb 05, 2015 | 10.19 | 10.26 | 10.12 | 10.21 | 328,278 | +0.09(+0.86%) |
Feb 04, 2015 | 10.13 | 10.19 | 10.07 | 10.13 | 374,853 | -0.05(-0.45%) |
Feb 03, 2015 | 10.20 | 10.25 | 10.10 | 10.17 | 371,424 | -0.02(-0.20%) |
Feb 02, 2015 | 10.17 | 10.19 | 10.01 | 10.19 | 289,171 | +0.08(+0.81%) |
Jan 30, 2015 | 10.18 | 10.30 | 10.09 | 10.11 | 555,256 | -0.01(-0.05%) |
Jan 29, 2015 | 10.15 | 10.23 | 9.979 | 10.12 | 648,152 | -0.06(-0.60%) |
Jan 28, 2015 | 10.41 | 10.41 | 10.10 | 10.18 | 393,930 | -0.08(-0.75%) |
Jan 27, 2015 | 10.21 | 10.33 | 10.19 | 10.26 | 471,135 | +0.05(+0.45%) |
Jan 26, 2015 | 10.36 | 10.37 | 10.16 | 10.21 | 522,137 | -0.09(-0.89%) |
Jan 23, 2015 | 10.31 | 10.42 | 10.26 | 10.30 | 332,608 | -0.05(-0.44%) |
Jan 22, 2015 | 10.32 | 10.41 | 10.26 | 10.35 | 436,150 | +0.06(+0.55%) |
Jan 21, 2015 | 10.25 | 10.33 | 10.22 | 10.29 | 413,460 | +0.03(+0.25%) |
Jan 20, 2015 | 10.19 | 10.27 | 10.19 | 10.27 | 282,217 | +0.02(+0.20%) |
Jan 16, 2015 | 10.19 | 10.25 | 10.18 | 10.25 | 336,288 | +0.09(+0.85%) |
Jan 15, 2015 | 10.23 | 10.28 | 10.07 | 10.16 | 455,302 | -0.07(-0.65%) |
Jan 14, 2015 | 10.19 | 10.27 | 10.17 | 10.23 | 421,007 | -0.05(-0.49%) |
Jan 13, 2015 | 10.27 | 10.36 | 10.21 | 10.28 | 416,165 | +0.03(+0.29%) |
Jan 12, 2015 | 10.29 | 10.36 | 10.21 | 10.25 | 277,638 | -0.01(-0.10%) |
Jan 09, 2015 | 10.30 | 10.40 | 10.26 | 10.26 | 355,883 | -0.06(-0.54%) |
Jan 08, 2015 | 10.41 | 10.42 | 10.25 | 10.31 | 758,973 | -0.06(-0.59%) |
Jan 07, 2015 | 10.29 | 10.44 | 10.29 | 10.37 | 349,713 | +0.17(+1.70%) |
Jan 06, 2015 | 10.19 | 10.29 | 10.11 | 10.20 | 288,487 | +0.01(+0.10%) |
Jan 05, 2015 | 10.39 | 10.40 | 10.12 | 10.19 | 276,227 | -0.22(-2.15%) |
Jan 02, 2015 | 10.32 | 10.43 | 10.19 | 10.41 | 217,481 | +0.19(+1.90%) |
Dec 31, 2014 | 10.24 | 10.22 | 10.22 | 10.22 | 352,930 | +0.03(+0.25%) |
Dec 30, 2014 | 10.02 | 10.21 | 10.02 | 10.19 | 344,133 | +0.06(+0.60%) |
Dec 29, 2014 | 10.12 | 10.19 | 10.07 | 10.13 | 273,271 | +0.02(+0.20%) |
Dec 26, 2014 | 10.12 | 10.27 | 10.10 | 10.11 | 285,671 | +0.05(+0.46%) |
Dec 24, 2014 | 10.13 | 10.07 | 10.07 | 10.07 | 258,567 | +0.04(+0.36%) |
Dec 23, 2014 | 10.28 | 10.28 | 9.996 | 10.03 | 564,575 | -0.23(-2.28%) |
Dec 22, 2014 | 10.34 | 10.34 | 10.17 | 10.27 | 715,264 | -0.08(-0.79%) |
Dec 19, 2014 | 10.19 | 10.40 | 10.14 | 10.35 | 744,711 | +0.23(+2.27%) |
Dec 18, 2014 | 10.14 | 10.25 | 10.01 | 10.12 | 558,950 | -0.08(-0.75%) |
Dec 17, 2014 | 9.583 | 10.19 | 9.563 | 10.19 | 325,775 | +0.58(+6.04%) |
Dec 16, 2014 | 9.812 | 10.01 | 9.614 | 9.614 | 357,168 | -0.23(-2.38%) |
Dec 15, 2014 | 10.28 | 10.28 | 9.812 | 9.848 | 531,067 | -0.35(-3.45%) |
Dec 12, 2014 | 10.26 | 10.30 | 10.18 | 10.20 | 307,285 | -0.04(-0.40%) |
Dec 11, 2014 | 10.40 | 10.46 | 10.24 | 10.24 | 570,323 | -0.04(-0.35%) |
Dec 10, 2014 | 10.35 | 10.40 | 10.25 | 10.28 | 482,844 | -0.06(-0.59%) |
Dec 09, 2014 | 10.16 | 10.35 | 10.16 | 10.34 | 394,201 | +0.09(+0.88%) |
Dec 08, 2014 | 10.28 | 10.38 | 10.23 | 10.25 | 436,343 | -0.03(-0.33%) |
Dec 05, 2014 | 10.26 | 10.31 | 10.23 | 10.28 | 481,680 | +0.05(+0.50%) |
Dec 04, 2014 | 10.24 | 10.25 | 10.20 | 10.23 | 339,529 | -0.02(-0.15%) |
Dec 03, 2014 | 10.24 | 10.25 | 10.19 | 10.25 | 575,063 | +0.05(+0.50%) |
Dec 02, 2014 | 10.14 | 10.24 | 10.14 | 10.19 | 639,744 | +0.03(+0.30%) |