Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.32 | 10.47 | 10.19 | 10.22 | 1,334,710 | -0.05(-0.49%) |
Nov 27, 2015 | 10.23 | 10.39 | 10.23 | 10.27 | 328,607 | +0.00(+0.00%) |
Nov 25, 2015 | 10.26 | 10.27 | 10.27 | 10.27 | 751,623 | +0.01(+0.08%) |
Nov 24, 2015 | 10.28 | 10.38 | 10.18 | 10.26 | 690,640 | -0.04(-0.41%) |
Nov 23, 2015 | 10.28 | 10.57 | 10.25 | 10.30 | 817,238 | -0.03(-0.24%) |
Nov 20, 2015 | 10.37 | 10.43 | 10.21 | 10.33 | 1,214,141 | +0.03(+0.33%) |
Nov 19, 2015 | 10.38 | 10.44 | 10.15 | 10.29 | 916,230 | -0.13(-1.21%) |
Nov 18, 2015 | 10.20 | 10.42 | 10.16 | 10.42 | 1,392,008 | +0.23(+2.30%) |
Nov 17, 2015 | 10.11 | 10.30 | 9.874 | 10.18 | 1,079,836 | +0.13(+1.25%) |
Nov 16, 2015 | 9.908 | 10.20 | 9.899 | 10.06 | 1,634,428 | +0.12(+1.18%) |
Nov 13, 2015 | 9.514 | 9.971 | 9.497 | 9.941 | 1,561,109 | +0.36(+3.76%) |
Nov 12, 2015 | 9.539 | 9.682 | 9.472 | 9.581 | 1,207,980 | -0.01(-0.09%) |
Nov 11, 2015 | 9.673 | 9.841 | 9.481 | 9.590 | 1,413,354 | -0.03(-0.26%) |
Nov 10, 2015 | 9.506 | 9.623 | 9.288 | 9.615 | 891,721 | +0.11(+1.15%) |
Nov 09, 2015 | 9.631 | 9.640 | 9.405 | 9.506 | 1,245,346 | -0.11(-1.13%) |
Nov 06, 2015 | 9.271 | 9.648 | 9.146 | 9.615 | 2,147,834 | +0.29(+3.10%) |
Nov 05, 2015 | 9.456 | 9.771 | 9.062 | 9.326 | 953,190 | -0.14(-1.46%) |
Nov 04, 2015 | 8.693 | 9.598 | 8.501 | 9.464 | 2,059,057 | -0.17(-1.74%) |
Nov 03, 2015 | 9.757 | 9.887 | 9.422 | 9.631 | 1,992,279 | +0.05(+0.52%) |
Nov 02, 2015 | 9.573 | 9.866 | 9.514 | 9.581 | 2,783,950 | +0.07(+0.70%) |
Oct 30, 2015 | 9.397 | 9.598 | 9.313 | 9.514 | 1,461,852 | +0.13(+1.43%) |
Oct 29, 2015 | 9.858 | 9.933 | 9.280 | 9.380 | 2,304,939 | -0.48(-4.84%) |
Oct 28, 2015 | 9.548 | 9.866 | 9.322 | 9.858 | 1,993,059 | +0.31(+3.25%) |
Oct 27, 2015 | 9.263 | 9.564 | 9.246 | 9.548 | 983,325 | +0.28(+3.07%) |
Oct 26, 2015 | 9.330 | 9.770 | 9.221 | 9.263 | 1,124,910 | -0.12(-1.25%) |
Oct 23, 2015 | 9.732 | 9.891 | 9.343 | 9.380 | 1,943,200 | -0.31(-3.20%) |
Oct 22, 2015 | 9.673 | 9.816 | 9.414 | 9.690 | 1,803,550 | +0.06(+0.61%) |
Oct 21, 2015 | 9.497 | 9.740 | 9.263 | 9.631 | 1,404,916 | +0.22(+2.31%) |
Oct 20, 2015 | 9.573 | 9.623 | 9.271 | 9.414 | 1,210,025 | -0.17(-1.75%) |
Oct 19, 2015 | 9.682 | 9.832 | 9.296 | 9.581 | 1,474,585 | -0.08(-0.87%) |
Oct 16, 2015 | 9.590 | 9.765 | 9.472 | 9.665 | 1,375,199 | +0.07(+0.70%) |
Oct 15, 2015 | 9.079 | 9.598 | 9.020 | 9.598 | 1,879,046 | +0.52(+5.72%) |
Oct 14, 2015 | 9.062 | 9.330 | 8.920 | 9.079 | 1,367,906 | +0.10(+1.12%) |
Oct 13, 2015 | 9.313 | 9.514 | 8.978 | 8.978 | 1,937,553 | -0.36(-3.86%) |
Oct 12, 2015 | 9.531 | 9.623 | 9.162 | 9.338 | 1,064,747 | -0.18(-1.85%) |
Oct 09, 2015 | 9.347 | 9.673 | 9.238 | 9.514 | 1,895,120 | +0.20(+2.16%) |
Oct 08, 2015 | 9.389 | 9.514 | 9.079 | 9.313 | 1,708,923 | -0.05(-0.54%) |
Oct 07, 2015 | 9.539 | 9.690 | 9.146 | 9.363 | 1,791,730 | -0.06(-0.62%) |
Oct 06, 2015 | 9.280 | 9.539 | 9.087 | 9.422 | 3,628,975 | +0.11(+1.17%) |
Oct 05, 2015 | 9.221 | 9.531 | 9.003 | 9.313 | 1,888,411 | +0.04(+0.45%) |
Oct 02, 2015 | 8.618 | 9.288 | 8.568 | 9.271 | 1,503,698 | +0.51(+5.83%) |
Oct 01, 2015 | 8.710 | 8.769 | 8.417 | 8.760 | 2,328,306 | +0.03(+0.38%) |
Sep 30, 2015 | 8.317 | 8.777 | 8.317 | 8.727 | 1,765,812 | +0.49(+6.00%) |
Sep 29, 2015 | 8.375 | 8.794 | 8.183 | 8.233 | 2,127,585 | -0.13(-1.60%) |
Sep 28, 2015 | 8.618 | 8.735 | 8.325 | 8.367 | 2,154,370 | -0.28(-3.20%) |
Sep 25, 2015 | 9.162 | 9.238 | 8.375 | 8.643 | 2,371,789 | -0.40(-4.44%) |
Sep 24, 2015 | 9.129 | 9.213 | 8.786 | 9.045 | 1,155,189 | -0.12(-1.28%) |
Sep 23, 2015 | 9.271 | 9.430 | 9.054 | 9.162 | 1,025,415 | -0.07(-0.73%) |
Sep 22, 2015 | 9.263 | 9.497 | 9.079 | 9.229 | 2,008,630 | -0.16(-1.69%) |
Sep 21, 2015 | 9.858 | 9.992 | 9.280 | 9.389 | 2,690,189 | -0.38(-3.86%) |
Sep 18, 2015 | 9.774 | 9.941 | 9.665 | 9.765 | 2,108,531 | -0.15(-1.52%) |
Sep 17, 2015 | 9.556 | 9.958 | 9.531 | 9.916 | 1,672,222 | +0.33(+3.41%) |
Sep 16, 2015 | 9.598 | 9.740 | 9.405 | 9.590 | 1,037,582 | -0.03(-0.26%) |
Sep 15, 2015 | 9.724 | 9.791 | 9.569 | 9.615 | 762,084 | -0.11(-1.12%) |
Sep 14, 2015 | 9.807 | 9.866 | 9.430 | 9.724 | 844,883 | -0.01(-0.09%) |
Sep 11, 2015 | 9.213 | 9.749 | 9.146 | 9.732 | 1,652,472 | +0.42(+4.50%) |
Sep 10, 2015 | 9.255 | 9.389 | 9.188 | 9.313 | 997,957 | +0.04(+0.45%) |
Sep 09, 2015 | 9.581 | 9.623 | 9.246 | 9.271 | 1,376,913 | -0.25(-2.64%) |
Sep 08, 2015 | 9.405 | 9.539 | 9.229 | 9.523 | 1,623,191 | +0.28(+2.99%) |
Sep 04, 2015 | 8.819 | 9.246 | 9.246 | 9.246 | 2,105,619 | +0.30(+3.37%) |
Sep 03, 2015 | 9.363 | 9.363 | 8.928 | 8.945 | 1,295,522 | -0.36(-3.87%) |
Sep 02, 2015 | 9.347 | 9.397 | 9.062 | 9.305 | 1,536,892 | +0.09(+1.00%) |
Sep 01, 2015 | 9.104 | 9.263 | 8.987 | 9.213 | 2,213,120 | +0.00(+0.00%) |
Aug 31, 2015 | 9.422 | 9.477 | 9.154 | 9.213 | 1,173,411 | -0.23(-2.40%) |
Aug 28, 2015 | 9.213 | 9.456 | 9.129 | 9.439 | 1,819,424 | +0.18(+1.99%) |
Aug 27, 2015 | 9.296 | 9.414 | 9.003 | 9.255 | 1,817,832 | +0.04(+0.45%) |
Aug 26, 2015 | 9.095 | 9.221 | 8.827 | 9.213 | 1,854,999 | +0.34(+3.87%) |
Aug 25, 2015 | 9.405 | 9.405 | 8.844 | 8.869 | 2,229,550 | -0.12(-1.30%) |
Aug 24, 2015 | 8.710 | 9.338 | 8.501 | 8.987 | 2,590,116 | -0.18(-2.01%) |
Aug 21, 2015 | 8.911 | 9.489 | 9.162 | 9.171 | 2,448,397 | +0.01(+0.09%) |
Aug 20, 2015 | 9.456 | 9.640 | 9.154 | 9.162 | 1,694,116 | -0.39(-4.12%) |
Aug 19, 2015 | 9.657 | 9.774 | 9.535 | 9.556 | 1,159,408 | -0.16(-1.64%) |
Aug 18, 2015 | 9.690 | 9.782 | 9.598 | 9.715 | 1,191,229 | -0.03(-0.26%) |
Aug 17, 2015 | 9.623 | 9.824 | 9.506 | 9.740 | 1,911,591 | +0.09(+0.91%) |
Aug 14, 2015 | 9.623 | 9.807 | 9.414 | 9.652 | 1,763,543 | -0.02(-0.22%) |
Aug 13, 2015 | 9.564 | 9.765 | 9.405 | 9.673 | 2,179,873 | +0.17(+1.76%) |
Aug 12, 2015 | 9.372 | 9.581 | 9.217 | 9.506 | 1,529,289 | +0.06(+0.62%) |
Aug 11, 2015 | 9.204 | 9.585 | 9.204 | 9.447 | 1,574,401 | +0.07(+0.71%) |
Aug 10, 2015 | 9.246 | 9.456 | 9.246 | 9.380 | 1,373,440 | +0.21(+2.28%) |
Aug 07, 2015 | 9.070 | 9.204 | 8.601 | 9.171 | 2,277,961 | +0.06(+0.64%) |
Aug 06, 2015 | 8.719 | 9.213 | 8.626 | 9.112 | 4,879,571 | +0.13(+1.49%) |
Aug 05, 2015 | 8.936 | 9.196 | 8.819 | 8.978 | 3,421,669 | +0.08(+0.94%) |
Aug 04, 2015 | 8.861 | 9.045 | 8.802 | 8.894 | 1,630,459 | +0.07(+0.76%) |
Aug 03, 2015 | 8.744 | 8.869 | 8.593 | 8.827 | 3,923,681 | +0.08(+0.86%) |
Jul 31, 2015 | 8.786 | 9.020 | 8.710 | 8.752 | 1,483,222 | -0.02(-0.19%) |
Jul 30, 2015 | 8.769 | 8.869 | 8.652 | 8.769 | 1,652,258 | +0.06(+0.67%) |
Jul 29, 2015 | 8.819 | 8.878 | 8.543 | 8.710 | 3,984,161 | -0.11(-1.23%) |
Jul 28, 2015 | 8.819 | 8.920 | 8.719 | 8.819 | 2,286,661 | +0.07(+0.77%) |
Jul 27, 2015 | 8.911 | 9.012 | 8.534 | 8.752 | 2,319,869 | -0.22(-2.43%) |
Jul 24, 2015 | 9.472 | 9.606 | 8.861 | 8.970 | 2,704,901 | -0.59(-6.13%) |
Jul 23, 2015 | 9.531 | 9.757 | 9.405 | 9.556 | 1,491,486 | +0.06(+0.62%) |
Jul 22, 2015 | 9.305 | 9.548 | 9.062 | 9.497 | 2,256,473 | +0.04(+0.44%) |
Jul 21, 2015 | 9.338 | 9.472 | 9.296 | 9.456 | 2,075,349 | +0.09(+0.98%) |
Jul 20, 2015 | 9.481 | 9.606 | 9.263 | 9.363 | 2,055,855 | -0.10(-1.06%) |
Jul 17, 2015 | 9.640 | 9.724 | 9.338 | 9.464 | 1,883,674 | -0.17(-1.74%) |
Jul 16, 2015 | 9.615 | 9.740 | 9.548 | 9.631 | 1,324,448 | +0.08(+0.79%) |
Jul 15, 2015 | 9.690 | 9.891 | 9.531 | 9.556 | 1,283,835 | -0.10(-1.04%) |
Jul 14, 2015 | 9.598 | 9.724 | 9.573 | 9.657 | 2,207,922 | +0.09(+0.96%) |
Jul 13, 2015 | 9.673 | 9.791 | 9.497 | 9.564 | 1,940,334 | -0.02(-0.17%) |
Jul 10, 2015 | 9.774 | 9.874 | 9.531 | 9.581 | 1,624,819 | -0.05(-0.52%) |
Jul 09, 2015 | 10.11 | 10.23 | 9.581 | 9.631 | 1,784,576 | -0.30(-3.04%) |
Jul 08, 2015 | 10.15 | 10.29 | 9.916 | 9.933 | 2,831,817 | -0.28(-2.79%) |
Jul 07, 2015 | 10.14 | 10.28 | 9.983 | 10.22 | 1,862,468 | +0.04(+0.41%) |
Jul 06, 2015 | 10.01 | 10.35 | 10.01 | 10.18 | 1,265,973 | +0.08(+0.75%) |
Jul 02, 2015 | 10.14 | 10.10 | 10.10 | 10.10 | 1,653,928 | -0.01(-0.08%) |
Jul 01, 2015 | 10.23 | 10.26 | 10.04 | 10.11 | 1,918,664 | +0.01(+0.08%) |
Jun 30, 2015 | 9.841 | 10.14 | 9.698 | 10.10 | 2,100,120 | +0.39(+4.06%) |
Jun 29, 2015 | 9.941 | 10.04 | 9.690 | 9.707 | 1,543,315 | -0.36(-3.62%) |
Jun 26, 2015 | 10.23 | 10.32 | 9.895 | 10.07 | 1,441,389 | -0.10(-0.95%) |
Jun 25, 2015 | 10.11 | 10.24 | 10.04 | 10.17 | 2,258,969 | +0.10(+1.00%) |
Jun 24, 2015 | 10.08 | 10.15 | 9.950 | 10.07 | 1,392,164 | -0.08(-0.74%) |
Jun 23, 2015 | 10.32 | 10.35 | 10.05 | 10.14 | 1,258,751 | -0.18(-1.78%) |
Jun 22, 2015 | 10.11 | 10.33 | 10.03 | 10.33 | 1,851,688 | +0.28(+2.84%) |
Jun 19, 2015 | 10.03 | 10.03 | 9.816 | 10.04 | 2,227,993 | -0.01(-0.08%) |
Jun 18, 2015 | 9.992 | 10.09 | 9.899 | 10.05 | 1,973,371 | +0.16(+1.61%) |
Jun 17, 2015 | 9.916 | 10.36 | 9.799 | 9.891 | 5,060,307 | -0.33(-3.20%) |
Jun 16, 2015 | 10.13 | 10.26 | 9.983 | 10.22 | 1,254,048 | +0.12(+1.16%) |
Jun 15, 2015 | 10.07 | 10.23 | 9.916 | 10.10 | 1,759,467 | -0.07(-0.66%) |
Jun 12, 2015 | 10.39 | 10.54 | 10.15 | 10.17 | 1,681,232 | -0.26(-2.49%) |
Jun 11, 2015 | 10.42 | 10.52 | 10.15 | 10.43 | 3,281,014 | +0.02(+0.16%) |
Jun 10, 2015 | 10.14 | 10.48 | 10.02 | 10.41 | 11,330,933 | +0.13(+1.22%) |
Jun 09, 2015 | 11.24 | 11.24 | 10.06 | 10.28 | 5,076,443 | -1.31(-11.27%) |
Jun 08, 2015 | 11.76 | 11.88 | 11.47 | 11.59 | 885,764 | -0.21(-1.77%) |
Jun 05, 2015 | 11.52 | 11.83 | 11.37 | 11.80 | 670,552 | +0.25(+2.18%) |
Jun 04, 2015 | 11.77 | 11.77 | 11.41 | 11.55 | 580,758 | -0.29(-2.47%) |
Jun 03, 2015 | 11.59 | 11.89 | 11.47 | 11.84 | 621,998 | +0.32(+2.76%) |
Jun 02, 2015 | 11.37 | 11.71 | 11.34 | 11.52 | 769,205 | +0.10(+0.88%) |
Jun 01, 2015 | 11.90 | 11.90 | 11.25 | 11.42 | 939,925 | -0.39(-3.33%) |
May 29, 2015 | 11.55 | 11.96 | 11.55 | 11.82 | 1,071,566 | +0.24(+2.10%) |
May 28, 2015 | 11.61 | 11.71 | 11.45 | 11.57 | 530,075 | -0.09(-0.79%) |
May 27, 2015 | 11.55 | 11.71 | 11.32 | 11.67 | 567,561 | +0.16(+1.42%) |
May 26, 2015 | 11.51 | 11.64 | 11.31 | 11.50 | 625,564 | -0.08(-0.69%) |
May 22, 2015 | 11.51 | 11.58 | 11.58 | 11.58 | 434,019 | +0.04(+0.36%) |
May 21, 2015 | 11.75 | 11.96 | 11.43 | 11.54 | 723,162 | -0.21(-1.82%) |
May 20, 2015 | 11.83 | 11.89 | 11.34 | 11.75 | 1,493,923 | -0.06(-0.53%) |
May 19, 2015 | 11.97 | 12.14 | 11.78 | 11.82 | 1,080,523 | -0.16(-1.33%) |
May 18, 2015 | 11.88 | 12.07 | 11.80 | 11.98 | 713,141 | +0.02(+0.14%) |
May 15, 2015 | 11.97 | 12.10 | 11.73 | 11.96 | 1,021,262 | +0.00(+0.00%) |
May 14, 2015 | 11.59 | 12.01 | 11.37 | 11.96 | 921,012 | +0.46(+4.01%) |
May 13, 2015 | 11.50 | 11.62 | 11.37 | 11.50 | 910,992 | +0.04(+0.37%) |
May 12, 2015 | 11.66 | 11.71 | 11.32 | 11.46 | 1,143,280 | -0.33(-2.77%) |
May 11, 2015 | 12.01 | 12.09 | 11.78 | 11.78 | 680,383 | -0.22(-1.81%) |
May 08, 2015 | 11.55 | 12.08 | 11.52 | 12.00 | 1,181,566 | +0.61(+5.37%) |
May 07, 2015 | 11.56 | 11.90 | 11.06 | 11.39 | 1,635,466 | -0.23(-1.95%) |
May 06, 2015 | 10.80 | 11.64 | 10.80 | 11.62 | 3,038,635 | +0.32(+2.82%) |
May 05, 2015 | 11.61 | 11.65 | 11.21 | 11.30 | 1,291,375 | -0.33(-2.81%) |
May 04, 2015 | 11.68 | 11.93 | 11.46 | 11.62 | 1,118,219 | -0.03(-0.29%) |
May 01, 2015 | 11.48 | 11.83 | 11.47 | 11.66 | 871,566 | +0.22(+1.90%) |
Apr 30, 2015 | 11.81 | 11.95 | 11.28 | 11.44 | 1,609,662 | -0.49(-4.07%) |
Apr 29, 2015 | 11.98 | 12.23 | 11.76 | 11.93 | 1,178,165 | -0.17(-1.39%) |
Apr 28, 2015 | 12.28 | 12.44 | 11.62 | 12.09 | 1,214,064 | -0.13(-1.10%) |
Apr 27, 2015 | 12.94 | 13.06 | 12.11 | 12.23 | 1,521,203 | -0.42(-3.34%) |
Apr 24, 2015 | 12.92 | 12.92 | 12.60 | 12.65 | 790,057 | -0.31(-2.39%) |
Apr 23, 2015 | 12.63 | 13.01 | 12.55 | 12.96 | 586,166 | +0.34(+2.69%) |
Apr 22, 2015 | 12.84 | 12.93 | 12.51 | 12.62 | 696,257 | -0.16(-1.25%) |
Apr 21, 2015 | 12.92 | 13.02 | 12.76 | 12.78 | 643,977 | -0.03(-0.26%) |
Apr 20, 2015 | 12.71 | 12.96 | 12.61 | 12.81 | 1,093,362 | +0.20(+1.59%) |
Apr 17, 2015 | 12.86 | 12.98 | 12.38 | 12.61 | 1,293,210 | -0.44(-3.34%) |
Apr 16, 2015 | 13.04 | 13.12 | 12.92 | 13.05 | 466,709 | -0.02(-0.13%) |
Apr 15, 2015 | 12.84 | 13.10 | 12.61 | 13.07 | 664,162 | +0.31(+2.43%) |
Apr 14, 2015 | 12.89 | 13.02 | 12.65 | 12.76 | 1,715,898 | -0.13(-0.98%) |
Apr 13, 2015 | 13.04 | 13.19 | 12.76 | 12.88 | 958,324 | -0.20(-1.54%) |
Apr 10, 2015 | 12.89 | 13.12 | 12.76 | 13.08 | 880,553 | +0.23(+1.76%) |
Apr 09, 2015 | 13.05 | 13.22 | 12.66 | 12.86 | 1,390,595 | -0.23(-1.73%) |
Apr 08, 2015 | 12.59 | 13.41 | 12.56 | 13.08 | 1,207,290 | +0.54(+4.27%) |
Apr 07, 2015 | 12.80 | 13.10 | 12.52 | 12.55 | 1,538,658 | -0.26(-2.03%) |
Apr 06, 2015 | 13.12 | 13.37 | 12.67 | 12.81 | 1,759,029 | -0.42(-3.17%) |
Apr 02, 2015 | 13.36 | 13.22 | 13.22 | 13.22 | 935,976 | -0.13(-0.94%) |
Apr 01, 2015 | 13.40 | 13.54 | 13.07 | 13.35 | 1,046,489 | -0.05(-0.37%) |
Mar 31, 2015 | 13.71 | 13.92 | 13.34 | 13.40 | 1,391,726 | -0.44(-3.21%) |
Mar 30, 2015 | 13.24 | 13.90 | 13.13 | 13.84 | 1,535,141 | +0.72(+5.49%) |
Mar 27, 2015 | 12.95 | 13.26 | 12.86 | 13.12 | 2,525,970 | +0.19(+1.49%) |
Mar 26, 2015 | 12.55 | 13.12 | 12.37 | 12.93 | 1,241,853 | +0.28(+2.25%) |
Mar 25, 2015 | 13.52 | 13.62 | 12.50 | 12.65 | 1,736,848 | -0.85(-6.27%) |
Mar 24, 2015 | 13.76 | 13.86 | 13.43 | 13.49 | 1,009,522 | -0.23(-1.65%) |
Mar 23, 2015 | 13.86 | 13.95 | 13.27 | 13.72 | 1,126,756 | -0.18(-1.27%) |
Mar 20, 2015 | 14.14 | 14.24 | 13.73 | 13.89 | 3,838,422 | +0.15(+1.10%) |
Mar 19, 2015 | 13.05 | 13.91 | 13.05 | 13.74 | 2,077,142 | +0.63(+4.79%) |
Mar 18, 2015 | 13.27 | 13.32 | 12.91 | 13.12 | 931,700 | -0.10(-0.76%) |
Mar 17, 2015 | 13.07 | 13.54 | 13.01 | 13.22 | 1,072,551 | +0.13(+1.02%) |
Mar 16, 2015 | 12.68 | 13.15 | 12.63 | 13.08 | 1,496,162 | +0.46(+3.65%) |
Mar 13, 2015 | 13.11 | 13.33 | 12.61 | 12.62 | 1,110,027 | -0.43(-3.27%) |
Mar 12, 2015 | 13.22 | 13.22 | 12.89 | 13.05 | 878,139 | -0.08(-0.57%) |
Mar 11, 2015 | 12.86 | 13.21 | 12.62 | 13.12 | 601,274 | +0.33(+2.55%) |
Mar 10, 2015 | 12.84 | 13.01 | 12.54 | 12.80 | 1,050,854 | -0.27(-2.05%) |
Mar 09, 2015 | 13.29 | 13.41 | 12.94 | 13.07 | 509,992 | -0.18(-1.33%) |
Mar 06, 2015 | 13.12 | 13.52 | 12.98 | 13.24 | 819,707 | +0.04(+0.29%) |
Mar 05, 2015 | 13.01 | 13.57 | 12.99 | 13.20 | 1,202,113 | +0.18(+1.38%) |
Mar 04, 2015 | 12.95 | 13.29 | 12.85 | 13.02 | 1,071,714 | -0.03(-0.19%) |
Mar 03, 2015 | 13.25 | 13.30 | 12.90 | 13.05 | 541,913 | -0.24(-1.83%) |
Mar 02, 2015 | 12.92 | 13.41 | 12.92 | 13.29 | 735,280 | +0.35(+2.72%) |
Feb 27, 2015 | 13.38 | 13.51 | 12.82 | 12.94 | 827,955 | -0.49(-3.62%) |
Feb 26, 2015 | 13.33 | 13.57 | 13.05 | 13.43 | 573,848 | +0.08(+0.56%) |
Feb 25, 2015 | 13.01 | 13.57 | 12.97 | 13.35 | 1,080,555 | +0.33(+2.57%) |
Feb 24, 2015 | 13.53 | 13.69 | 12.89 | 13.02 | 1,450,379 | -0.56(-4.13%) |
Feb 23, 2015 | 12.99 | 13.78 | 12.99 | 13.58 | 1,655,353 | +0.47(+3.58%) |
Feb 20, 2015 | 13.02 | 13.19 | 12.91 | 13.11 | 903,702 | +0.11(+0.84%) |
Feb 19, 2015 | 13.05 | 13.25 | 12.93 | 13.00 | 1,047,508 | -0.08(-0.64%) |
Feb 18, 2015 | 12.91 | 13.11 | 12.76 | 13.08 | 1,045,288 | +0.18(+1.36%) |
Feb 17, 2015 | 12.75 | 13.38 | 12.75 | 12.91 | 1,168,711 | +0.22(+1.72%) |
Feb 13, 2015 | 13.27 | 12.69 | 12.69 | 12.69 | 2,096,305 | -0.71(-5.31%) |
Feb 12, 2015 | 13.23 | 13.45 | 12.96 | 13.40 | 1,555,760 | +0.30(+2.30%) |
Feb 11, 2015 | 13.45 | 13.84 | 13.03 | 13.10 | 1,145,660 | -0.34(-2.55%) |
Feb 10, 2015 | 13.54 | 13.91 | 13.34 | 13.44 | 840,472 | +0.05(+0.37%) |
Feb 09, 2015 | 13.53 | 13.81 | 13.36 | 13.39 | 1,181,730 | +0.00(+0.00%) |
Feb 06, 2015 | 13.23 | 13.69 | 13.13 | 13.39 | 1,464,261 | +0.42(+3.23%) |
Feb 05, 2015 | 12.70 | 13.16 | 12.70 | 12.97 | 1,132,646 | +0.28(+2.21%) |
Feb 04, 2015 | 12.78 | 13.27 | 12.04 | 12.69 | 1,771,876 | -0.08(-0.62%) |
Feb 03, 2015 | 12.66 | 12.85 | 12.19 | 12.77 | 821,027 | +0.14(+1.13%) |
Feb 02, 2015 | 13.13 | 13.49 | 12.37 | 12.63 | 1,142,832 | -0.42(-3.21%) |
Jan 30, 2015 | 13.35 | 13.53 | 13.04 | 13.05 | 1,036,476 | -0.39(-2.87%) |
Jan 29, 2015 | 13.22 | 13.49 | 12.88 | 13.43 | 1,099,324 | +0.21(+1.58%) |
Jan 28, 2015 | 14.04 | 14.04 | 13.07 | 13.22 | 1,252,682 | -0.74(-5.28%) |
Jan 27, 2015 | 13.77 | 14.33 | 13.57 | 13.96 | 1,240,213 | +0.01(+0.06%) |
Jan 26, 2015 | 13.36 | 13.98 | 13.15 | 13.95 | 1,120,843 | +0.57(+4.26%) |
Jan 23, 2015 | 13.43 | 13.81 | 13.16 | 13.38 | 1,554,591 | -0.02(-0.12%) |
Jan 22, 2015 | 12.73 | 13.41 | 12.47 | 13.40 | 1,160,376 | +0.75(+5.96%) |
Jan 21, 2015 | 13.12 | 13.35 | 12.44 | 12.65 | 784,644 | -0.67(-5.03%) |
Jan 20, 2015 | 13.18 | 13.35 | 12.71 | 13.32 | 843,383 | +0.15(+1.15%) |
Jan 16, 2015 | 12.55 | 13.25 | 12.55 | 13.17 | 748,747 | +0.54(+4.31%) |
Jan 15, 2015 | 13.08 | 13.30 | 12.60 | 12.62 | 741,537 | -0.40(-3.09%) |
Jan 14, 2015 | 12.64 | 13.30 | 12.60 | 13.02 | 823,212 | +0.19(+1.50%) |
Jan 13, 2015 | 12.98 | 13.29 | 12.59 | 12.83 | 1,473,392 | +0.00(+0.00%) |
Jan 12, 2015 | 12.82 | 12.96 | 12.63 | 12.83 | 853,735 | +0.02(+0.13%) |
Jan 09, 2015 | 12.81 | 12.96 | 12.44 | 12.81 | 498,048 | +0.04(+0.33%) |
Jan 08, 2015 | 12.98 | 12.98 | 12.53 | 12.77 | 851,983 | -0.14(-1.10%) |
Jan 07, 2015 | 12.29 | 12.94 | 12.21 | 12.91 | 872,417 | +0.72(+5.91%) |
Jan 06, 2015 | 12.45 | 12.76 | 11.88 | 12.19 | 1,239,923 | -0.16(-1.29%) |
Jan 05, 2015 | 12.76 | 12.86 | 12.19 | 12.35 | 1,701,967 | -0.61(-4.72%) |
Jan 02, 2015 | 12.94 | 13.28 | 12.77 | 12.96 | 1,151,365 | +0.13(+1.04%) |
Dec 31, 2014 | 12.71 | 12.83 | 12.83 | 12.83 | 1,020,989 | +0.22(+1.73%) |
Dec 30, 2014 | 12.53 | 12.83 | 12.40 | 12.61 | 1,011,228 | +0.08(+0.67%) |
Dec 29, 2014 | 12.49 | 12.82 | 12.36 | 12.53 | 1,680,681 | +0.01(+0.07%) |
Dec 26, 2014 | 12.32 | 12.57 | 12.29 | 12.52 | 407,171 | +0.32(+2.61%) |
Dec 24, 2014 | 11.99 | 12.20 | 12.20 | 12.20 | 290,022 | +0.21(+1.75%) |
Dec 23, 2014 | 12.23 | 12.46 | 11.58 | 11.99 | 821,963 | -0.20(-1.65%) |
Dec 22, 2014 | 12.38 | 12.50 | 11.88 | 12.19 | 446,030 | -0.19(-1.55%) |
Dec 19, 2014 | 12.59 | 12.74 | 11.89 | 12.39 | 1,961,827 | -0.23(-1.79%) |
Dec 18, 2014 | 12.44 | 12.62 | 12.31 | 12.61 | 1,069,402 | +0.33(+2.66%) |
Dec 17, 2014 | 11.53 | 12.30 | 11.48 | 12.29 | 857,172 | +0.73(+6.30%) |
Dec 16, 2014 | 11.40 | 12.01 | 11.34 | 11.56 | 787,835 | +0.08(+0.73%) |
Dec 15, 2014 | 12.64 | 12.65 | 11.47 | 11.47 | 1,351,746 | -1.09(-8.67%) |
Dec 12, 2014 | 12.30 | 12.85 | 12.30 | 12.56 | 2,092,797 | +0.08(+0.60%) |
Dec 11, 2014 | 12.38 | 12.56 | 12.08 | 12.49 | 953,090 | +0.23(+1.84%) |
Dec 10, 2014 | 12.40 | 12.46 | 12.24 | 12.26 | 629,700 | -0.20(-1.61%) |
Dec 09, 2014 | 11.86 | 12.47 | 11.62 | 12.46 | 725,770 | +0.48(+3.98%) |
Dec 08, 2014 | 12.00 | 12.35 | 11.95 | 11.98 | 687,972 | -0.03(-0.21%) |
Dec 05, 2014 | 11.87 | 12.04 | 11.85 | 12.01 | 647,873 | +0.13(+1.06%) |
Dec 04, 2014 | 11.80 | 11.92 | 11.62 | 11.88 | 697,940 | +0.08(+0.71%) |
Dec 03, 2014 | 11.82 | 11.83 | 11.56 | 11.80 | 509,502 | +0.02(+0.14%) |
Dec 02, 2014 | 11.49 | 11.83 | 11.49 | 11.78 | 1,035,558 | +0.32(+2.78%) |