Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.07 | 16.07 | 15.79 | 15.92 | 69,812 | +0.02(+0.13%) |
Nov 27, 2015 | 15.36 | 16.15 | 15.07 | 15.90 | 33,313 | +0.60(+3.92%) |
Nov 25, 2015 | 13.87 | 15.30 | 15.30 | 15.30 | 51,400 | +1.34(+9.60%) |
Nov 24, 2015 | 13.62 | 14.05 | 13.62 | 13.96 | 31,220 | +0.38(+2.80%) |
Nov 23, 2015 | 14.13 | 14.29 | 13.41 | 13.58 | 128,764 | -0.76(-5.30%) |
Nov 20, 2015 | 14.47 | 15.01 | 14.20 | 14.34 | 54,902 | -0.21(-1.44%) |
Nov 19, 2015 | 14.77 | 15.49 | 14.52 | 14.55 | 73,030 | -0.64(-4.21%) |
Nov 18, 2015 | 15.84 | 15.84 | 15.13 | 15.19 | 41,107 | -0.47(-3.00%) |
Nov 17, 2015 | 15.95 | 15.95 | 15.50 | 15.66 | 22,817 | -0.22(-1.39%) |
Nov 16, 2015 | 15.78 | 15.95 | 15.45 | 15.88 | 74,481 | -0.07(-0.44%) |
Nov 13, 2015 | 15.38 | 16.02 | 15.26 | 15.95 | 40,785 | +0.64(+4.18%) |
Nov 12, 2015 | 15.62 | 15.71 | 15.28 | 15.31 | 68,896 | -0.37(-2.36%) |
Nov 11, 2015 | 15.45 | 15.83 | 15.20 | 15.68 | 72,676 | +0.19(+1.23%) |
Nov 10, 2015 | 15.22 | 15.68 | 14.50 | 15.49 | 142,441 | +0.09(+0.58%) |
Nov 09, 2015 | 17.95 | 18.20 | 15.05 | 15.40 | 259,876 | -2.69(-14.87%) |
Nov 06, 2015 | 17.64 | 18.40 | 17.57 | 18.09 | 70,655 | +0.48(+2.73%) |
Nov 05, 2015 | 18.39 | 18.45 | 17.50 | 17.61 | 76,041 | -0.66(-3.61%) |
Nov 04, 2015 | 18.18 | 18.47 | 18.04 | 18.27 | 42,123 | +0.14(+0.77%) |
Nov 03, 2015 | 18.13 | 18.48 | 17.70 | 18.13 | 56,096 | -0.20(-1.09%) |
Nov 02, 2015 | 17.34 | 18.40 | 17.34 | 18.33 | 86,497 | +0.88(+5.04%) |
Oct 30, 2015 | 17.75 | 17.75 | 17.31 | 17.45 | 27,347 | -0.26(-1.47%) |
Oct 29, 2015 | 17.58 | 18.06 | 17.58 | 17.71 | 36,713 | -0.09(-0.51%) |
Oct 28, 2015 | 17.49 | 17.88 | 17.26 | 17.80 | 72,574 | +0.27(+1.54%) |
Oct 27, 2015 | 18.00 | 18.28 | 17.33 | 17.53 | 82,058 | -0.45(-2.50%) |
Oct 26, 2015 | 17.17 | 17.99 | 17.13 | 17.98 | 178,477 | +1.07(+6.33%) |
Oct 23, 2015 | 17.24 | 17.25 | 16.55 | 16.91 | 103,135 | -0.28(-1.63%) |
Oct 22, 2015 | 16.78 | 17.50 | 16.53 | 17.19 | 90,160 | +0.37(+2.20%) |
Oct 21, 2015 | 17.50 | 17.50 | 16.21 | 16.82 | 102,867 | -0.74(-4.21%) |
Oct 20, 2015 | 17.67 | 17.67 | 16.87 | 17.56 | 67,026 | +0.11(+0.63%) |
Oct 19, 2015 | 16.88 | 17.49 | 16.60 | 17.45 | 156,814 | +0.75(+4.49%) |
Oct 16, 2015 | 16.70 | 16.70 | 16.33 | 16.70 | 65,753 | +0.09(+0.54%) |
Oct 15, 2015 | 15.51 | 16.70 | 15.30 | 16.61 | 110,849 | +1.10(+7.09%) |
Oct 14, 2015 | 15.68 | 15.75 | 15.33 | 15.51 | 49,397 | -0.10(-0.64%) |
Oct 13, 2015 | 16.20 | 16.24 | 15.24 | 15.61 | 100,308 | -0.59(-3.64%) |
Oct 12, 2015 | 15.68 | 16.34 | 15.57 | 16.20 | 125,188 | +0.55(+3.51%) |
Oct 09, 2015 | 15.13 | 15.75 | 15.05 | 15.65 | 79,050 | +0.53(+3.51%) |
Oct 08, 2015 | 14.70 | 15.33 | 14.32 | 15.12 | 80,450 | +0.34(+2.30%) |
Oct 07, 2015 | 14.46 | 14.93 | 14.23 | 14.78 | 77,924 | +0.29(+2.00%) |
Oct 06, 2015 | 13.82 | 15.00 | 13.78 | 14.49 | 97,168 | +0.76(+5.54%) |
Oct 05, 2015 | 13.58 | 13.75 | 13.33 | 13.73 | 98,887 | +0.20(+1.48%) |
Oct 02, 2015 | 13.23 | 13.53 | 13.10 | 13.53 | 23,486 | +0.19(+1.42%) |
Oct 01, 2015 | 13.34 | 13.54 | 13.04 | 13.34 | 62,800 | -0.07(-0.52%) |
Sep 30, 2015 | 12.50 | 13.44 | 12.46 | 13.41 | 63,466 | +0.99(+7.97%) |
Sep 29, 2015 | 12.93 | 12.93 | 12.18 | 12.42 | 51,118 | -0.47(-3.65%) |
Sep 28, 2015 | 12.93 | 13.07 | 12.58 | 12.89 | 65,924 | +0.10(+0.78%) |
Sep 25, 2015 | 13.02 | 13.81 | 12.76 | 12.79 | 94,127 | -0.17(-1.31%) |
Sep 24, 2015 | 12.70 | 13.00 | 12.52 | 12.96 | 22,493 | +0.10(+0.78%) |
Sep 23, 2015 | 12.74 | 12.90 | 12.65 | 12.86 | 40,000 | +0.15(+1.18%) |
Sep 22, 2015 | 12.66 | 12.83 | 12.51 | 12.71 | 35,030 | -0.16(-1.24%) |
Sep 21, 2015 | 12.69 | 13.00 | 12.50 | 12.87 | 72,548 | +0.66(+5.41%) |
Sep 18, 2015 | 11.59 | 12.44 | 11.59 | 12.21 | 59,192 | +0.43(+3.65%) |
Sep 17, 2015 | 11.96 | 12.00 | 11.65 | 11.78 | 33,724 | -0.18(-1.51%) |
Sep 16, 2015 | 11.56 | 12.00 | 11.56 | 11.96 | 35,610 | +0.39(+3.37%) |
Sep 15, 2015 | 11.26 | 12.00 | 11.23 | 11.57 | 65,829 | +0.31(+2.75%) |
Sep 14, 2015 | 10.89 | 11.39 | 10.60 | 11.26 | 84,785 | +0.87(+8.37%) |
Sep 11, 2015 | 10.13 | 10.45 | 10.13 | 10.39 | 11,760 | +0.19(+1.86%) |
Sep 10, 2015 | 9.960 | 10.38 | 9.910 | 10.20 | 21,477 | +0.31(+3.13%) |
Sep 09, 2015 | 10.85 | 11.13 | 9.890 | 9.890 | 48,855 | -0.82(-7.66%) |
Sep 08, 2015 | 9.930 | 10.84 | 9.920 | 10.71 | 53,217 | +0.87(+8.84%) |
Sep 04, 2015 | 9.750 | 9.840 | 9.840 | 9.840 | 30,500 | +0.08(+0.80%) |
Sep 03, 2015 | 9.750 | 9.840 | 9.750 | 9.762 | 5,377 | -0.01(-0.08%) |
Sep 02, 2015 | 9.500 | 9.820 | 9.470 | 9.770 | 13,895 | +0.18(+1.88%) |
Sep 01, 2015 | 9.500 | 9.776 | 9.500 | 9.590 | 5,487 | -0.02(-0.21%) |
Aug 31, 2015 | 9.670 | 9.681 | 9.500 | 9.610 | 4,735 | -0.09(-0.93%) |
Aug 28, 2015 | 9.790 | 9.790 | 9.630 | 9.700 | 9,119 | -0.10(-1.02%) |
Aug 27, 2015 | 9.580 | 9.800 | 9.290 | 9.800 | 14,205 | +0.18(+1.87%) |
Aug 26, 2015 | 9.310 | 9.777 | 9.180 | 9.620 | 46,081 | +0.40(+4.34%) |
Aug 25, 2015 | 9.500 | 9.610 | 9.100 | 9.220 | 16,812 | +0.09(+0.99%) |
Aug 24, 2015 | 9.340 | 9.500 | 9.120 | 9.130 | 29,344 | -0.40(-4.20%) |
Aug 21, 2015 | 9.760 | 9.760 | 9.500 | 9.530 | 22,263 | -0.24(-2.45%) |
Aug 20, 2015 | 9.610 | 9.940 | 9.540 | 9.769 | 37,751 | +0.16(+1.65%) |
Aug 19, 2015 | 9.500 | 9.690 | 9.460 | 9.610 | 10,681 | +0.09(+0.95%) |
Aug 18, 2015 | 9.500 | 9.640 | 9.462 | 9.520 | 10,189 | -0.05(-0.52%) |
Aug 17, 2015 | 9.680 | 9.680 | 9.510 | 9.570 | 3,350 | -0.11(-1.14%) |
Aug 14, 2015 | 9.601 | 9.750 | 9.500 | 9.680 | 7,214 | +0.12(+1.26%) |
Aug 13, 2015 | 9.370 | 9.630 | 9.370 | 9.560 | 16,868 | +0.10(+1.06%) |
Aug 12, 2015 | 9.510 | 9.550 | 9.440 | 9.460 | 5,376 | -0.14(-1.46%) |
Aug 11, 2015 | 9.450 | 9.680 | 9.450 | 9.600 | 14,969 | -0.01(-0.10%) |
Aug 10, 2015 | 9.560 | 9.740 | 9.260 | 9.610 | 19,601 | +0.05(+0.52%) |
Aug 07, 2015 | 9.750 | 9.800 | 9.560 | 9.560 | 22,822 | -0.28(-2.85%) |
Aug 06, 2015 | 9.890 | 9.940 | 9.620 | 9.840 | 14,387 | +0.08(+0.82%) |
Aug 05, 2015 | 9.960 | 9.960 | 9.710 | 9.760 | 6,098 | +0.06(+0.62%) |
Aug 04, 2015 | 9.720 | 9.950 | 9.645 | 9.700 | 9,165 | +0.07(+0.73%) |
Aug 03, 2015 | 9.800 | 10.08 | 9.620 | 9.630 | 23,830 | -0.08(-0.82%) |
Jul 31, 2015 | 10.07 | 10.24 | 9.680 | 9.710 | 37,255 | -0.29(-2.90%) |
Jul 30, 2015 | 9.740 | 10.11 | 9.683 | 10.00 | 149,228 | +0.22(+2.25%) |
Jul 29, 2015 | 9.690 | 9.810 | 9.690 | 9.780 | 8,215 | +0.05(+0.51%) |
Jul 28, 2015 | 9.770 | 9.800 | 9.690 | 9.730 | 11,359 | -0.02(-0.21%) |
Jul 27, 2015 | 9.850 | 9.850 | 9.720 | 9.750 | 6,699 | -0.13(-1.32%) |
Jul 24, 2015 | 9.920 | 9.970 | 9.880 | 9.880 | 16,062 | -0.11(-1.10%) |
Jul 23, 2015 | 10.01 | 10.10 | 9.920 | 9.989 | 20,035 | -0.07(-0.70%) |
Jul 22, 2015 | 9.970 | 10.13 | 9.810 | 10.06 | 26,085 | +0.06(+0.60%) |
Jul 21, 2015 | 9.910 | 10.47 | 9.850 | 10.00 | 22,790 | -0.05(-0.50%) |
Jul 20, 2015 | 10.30 | 10.30 | 10.03 | 10.05 | 16,328 | -0.25(-2.43%) |
Jul 17, 2015 | 10.16 | 10.30 | 10.09 | 10.30 | 12,983 | +0.19(+1.88%) |
Jul 16, 2015 | 10.07 | 10.19 | 10.05 | 10.11 | 25,781 | +0.04(+0.35%) |
Jul 15, 2015 | 10.33 | 10.33 | 9.660 | 10.07 | 45,581 | -0.21(-2.09%) |
Jul 14, 2015 | 10.25 | 10.30 | 10.25 | 10.29 | 6,592 | +0.02(+0.19%) |
Jul 13, 2015 | 10.27 | 10.49 | 10.27 | 10.27 | 11,031 | +0.01(+0.10%) |
Jul 10, 2015 | 10.41 | 10.41 | 10.25 | 10.26 | 10,882 | +0.02(+0.20%) |
Jul 09, 2015 | 10.32 | 10.38 | 10.23 | 10.24 | 14,773 | -0.07(-0.68%) |
Jul 08, 2015 | 10.40 | 10.40 | 10.30 | 10.31 | 14,398 | -0.14(-1.34%) |
Jul 07, 2015 | 10.56 | 10.56 | 10.40 | 10.45 | 12,452 | -0.04(-0.38%) |
Jul 06, 2015 | 10.50 | 10.78 | 10.43 | 10.49 | 11,359 | -0.16(-1.50%) |
Jul 02, 2015 | 10.51 | 10.65 | 10.65 | 10.65 | 10,700 | +0.10(+0.95%) |
Jul 01, 2015 | 10.63 | 10.63 | 10.50 | 10.55 | 7,749 | -0.02(-0.24%) |
Jun 30, 2015 | 10.51 | 10.64 | 10.50 | 10.57 | 6,208 | +0.07(+0.71%) |
Jun 29, 2015 | 10.65 | 10.68 | 10.50 | 10.50 | 23,566 | -0.34(-3.14%) |
Jun 26, 2015 | 10.82 | 10.86 | 10.65 | 10.84 | 13,115 | -0.04(-0.37%) |
Jun 25, 2015 | 10.85 | 10.90 | 10.84 | 10.88 | 6,325 | +0.05(+0.46%) |
Jun 24, 2015 | 10.92 | 10.92 | 10.76 | 10.83 | 19,832 | -0.17(-1.55%) |
Jun 23, 2015 | 10.82 | 11.00 | 10.77 | 11.00 | 5,335 | +0.23(+2.14%) |
Jun 22, 2015 | 10.82 | 10.89 | 10.69 | 10.77 | 27,212 | -0.06(-0.55%) |
Jun 19, 2015 | 10.85 | 10.85 | 10.65 | 10.83 | 38,206 | +0.07(+0.65%) |
Jun 18, 2015 | 10.77 | 10.89 | 10.71 | 10.76 | 58,008 | -0.08(-0.74%) |
Jun 17, 2015 | 11.34 | 11.50 | 10.70 | 10.84 | 37,195 | -0.47(-4.16%) |
Jun 16, 2015 | 11.46 | 11.57 | 11.20 | 11.31 | 22,810 | -0.14(-1.22%) |
Jun 15, 2015 | 11.13 | 11.50 | 11.13 | 11.45 | 10,546 | +0.20(+1.78%) |
Jun 12, 2015 | 11.41 | 11.57 | 11.20 | 11.25 | 33,343 | -0.25(-2.17%) |
Jun 11, 2015 | 11.40 | 11.76 | 11.39 | 11.50 | 11,974 | +0.05(+0.44%) |
Jun 10, 2015 | 11.33 | 11.46 | 11.30 | 11.45 | 12,431 | +0.17(+1.51%) |
Jun 09, 2015 | 11.23 | 11.31 | 11.04 | 11.28 | 18,889 | +0.02(+0.18%) |
Jun 08, 2015 | 11.15 | 11.33 | 11.15 | 11.26 | 24,872 | +0.17(+1.53%) |
Jun 05, 2015 | 11.20 | 11.22 | 11.02 | 11.09 | 17,890 | -0.11(-0.98%) |
Jun 04, 2015 | 11.17 | 11.24 | 11.02 | 11.20 | 10,300 | +0.03(+0.27%) |
Jun 03, 2015 | 10.98 | 11.17 | 10.92 | 11.17 | 18,674 | +0.24(+2.20%) |
Jun 02, 2015 | 10.67 | 11.00 | 10.67 | 10.93 | 19,319 | +0.27(+2.53%) |
Jun 01, 2015 | 10.88 | 10.89 | 10.50 | 10.66 | 56,278 | -0.19(-1.75%) |
May 29, 2015 | 10.93 | 10.96 | 10.80 | 10.85 | 14,086 | -0.10(-0.91%) |
May 28, 2015 | 10.73 | 10.96 | 10.73 | 10.95 | 10,462 | +0.25(+2.34%) |
May 27, 2015 | 10.75 | 10.76 | 10.62 | 10.70 | 10,744 | +0.04(+0.38%) |
May 26, 2015 | 10.72 | 10.72 | 10.61 | 10.66 | 21,316 | -0.05(-0.47%) |
May 22, 2015 | 10.84 | 10.71 | 10.71 | 10.71 | 29,500 | -0.19(-1.74%) |
May 21, 2015 | 10.95 | 11.04 | 10.89 | 10.90 | 16,205 | -0.09(-0.82%) |
May 20, 2015 | 11.05 | 11.07 | 10.75 | 10.99 | 39,489 | -0.10(-0.86%) |
May 19, 2015 | 11.18 | 11.27 | 11.05 | 11.09 | 15,804 | -0.03(-0.28%) |
May 18, 2015 | 11.18 | 11.29 | 11.04 | 11.12 | 12,031 | -0.17(-1.54%) |
May 15, 2015 | 11.22 | 11.30 | 11.06 | 11.29 | 17,363 | +0.14(+1.26%) |
May 14, 2015 | 11.00 | 11.30 | 11.00 | 11.15 | 26,872 | +0.15(+1.36%) |
May 13, 2015 | 11.19 | 11.26 | 11.00 | 11.00 | 23,578 | -0.05(-0.45%) |
May 12, 2015 | 11.15 | 11.15 | 11.03 | 11.05 | 28,436 | -0.11(-0.99%) |
May 11, 2015 | 11.41 | 11.41 | 11.41 | 11.16 | 34,005 | -0.18(-1.59%) |
May 08, 2015 | 11.15 | 11.60 | 11.15 | 11.34 | 10,466 | +0.20(+1.78%) |
May 07, 2015 | 11.29 | 11.47 | 11.11 | 11.14 | 32,023 | -0.08(-0.70%) |
May 06, 2015 | 11.21 | 11.34 | 11.20 | 11.22 | 12,705 | -0.07(-0.62%) |
May 05, 2015 | 11.45 | 11.46 | 11.24 | 11.29 | 19,888 | -0.12(-1.05%) |
May 04, 2015 | 11.41 | 11.55 | 11.41 | 11.41 | 14,472 | +0.00(+0.00%) |
May 01, 2015 | 11.47 | 11.75 | 11.39 | 11.41 | 8,999 | +0.09(+0.80%) |
Apr 30, 2015 | 11.60 | 11.62 | 11.32 | 11.32 | 22,137 | -0.24(-2.08%) |
Apr 29, 2015 | 11.63 | 11.72 | 11.55 | 11.56 | 15,526 | -0.20(-1.70%) |
Apr 28, 2015 | 11.72 | 11.78 | 11.64 | 11.76 | 11,391 | +0.04(+0.34%) |
Apr 27, 2015 | 12.07 | 12.07 | 11.51 | 11.72 | 18,237 | -0.33(-2.74%) |
Apr 24, 2015 | 11.77 | 12.08 | 11.75 | 12.05 | 21,641 | +0.33(+2.82%) |
Apr 23, 2015 | 11.67 | 11.91 | 11.51 | 11.72 | 16,363 | +0.00(+0.02%) |
Apr 22, 2015 | 11.63 | 11.88 | 11.63 | 11.72 | 13,847 | +0.08(+0.67%) |
Apr 21, 2015 | 12.09 | 12.09 | 11.49 | 11.64 | 23,060 | -0.28(-2.35%) |
Apr 20, 2015 | 11.49 | 12.05 | 11.49 | 11.92 | 24,099 | +0.57(+5.02%) |
Apr 17, 2015 | 11.92 | 11.92 | 11.32 | 11.35 | 70,748 | -0.53(-4.46%) |
Apr 16, 2015 | 12.03 | 12.25 | 11.80 | 11.88 | 25,312 | -0.19(-1.57%) |
Apr 15, 2015 | 12.50 | 12.50 | 12.04 | 12.07 | 29,867 | -0.31(-2.50%) |
Apr 14, 2015 | 12.57 | 12.57 | 12.22 | 12.38 | 13,752 | -0.09(-0.72%) |
Apr 13, 2015 | 12.29 | 12.47 | 12.10 | 12.47 | 26,895 | +0.16(+1.30%) |
Apr 10, 2015 | 12.19 | 13.00 | 12.19 | 12.31 | 18,803 | +0.26(+2.16%) |
Apr 09, 2015 | 13.13 | 13.13 | 12.03 | 12.05 | 63,575 | -1.09(-8.30%) |
Apr 08, 2015 | 12.94 | 13.27 | 12.82 | 13.14 | 10,545 | +0.28(+2.18%) |
Apr 07, 2015 | 12.84 | 13.01 | 12.82 | 12.86 | 15,471 | +0.05(+0.39%) |
Apr 06, 2015 | 13.02 | 13.05 | 12.64 | 12.81 | 25,241 | -0.23(-1.76%) |
Apr 02, 2015 | 13.15 | 13.04 | 13.04 | 13.04 | 16,900 | -0.06(-0.46%) |
Apr 01, 2015 | 12.96 | 13.10 | 12.82 | 13.10 | 9,087 | +0.06(+0.49%) |
Mar 31, 2015 | 13.33 | 13.33 | 12.94 | 13.04 | 12,413 | -0.20(-1.54%) |
Mar 30, 2015 | 13.67 | 13.67 | 13.10 | 13.24 | 21,627 | -0.24(-1.78%) |
Mar 27, 2015 | 13.07 | 13.59 | 13.03 | 13.48 | 11,376 | +0.35(+2.67%) |
Mar 26, 2015 | 13.45 | 13.45 | 13.06 | 13.13 | 23,755 | -0.06(-0.45%) |
Mar 25, 2015 | 13.89 | 14.05 | 13.13 | 13.19 | 48,270 | -0.81(-5.79%) |
Mar 24, 2015 | 14.19 | 14.25 | 13.86 | 14.00 | 60,363 | -0.09(-0.64%) |
Mar 23, 2015 | 13.63 | 14.18 | 13.57 | 14.09 | 53,230 | +0.47(+3.45%) |
Mar 20, 2015 | 13.50 | 13.97 | 13.28 | 13.62 | 62,697 | +0.22(+1.64%) |
Mar 19, 2015 | 13.14 | 13.50 | 13.14 | 13.40 | 36,531 | +0.42(+3.24%) |
Mar 18, 2015 | 12.52 | 13.20 | 12.52 | 12.98 | 45,789 | +0.48(+3.84%) |
Mar 17, 2015 | 11.87 | 12.55 | 11.83 | 12.50 | 40,418 | +0.65(+5.49%) |
Mar 16, 2015 | 11.86 | 11.98 | 11.68 | 11.85 | 14,544 | -0.02(-0.17%) |
Mar 13, 2015 | 12.20 | 12.20 | 11.80 | 11.87 | 17,592 | -0.31(-2.55%) |
Mar 12, 2015 | 12.15 | 12.35 | 12.01 | 12.18 | 10,918 | +0.01(+0.08%) |
Mar 11, 2015 | 12.13 | 12.29 | 12.05 | 12.17 | 15,164 | +0.00(+0.00%) |
Mar 10, 2015 | 12.35 | 12.39 | 12.16 | 12.17 | 15,739 | -0.34(-2.68%) |
Mar 09, 2015 | 12.80 | 13.29 | 12.40 | 12.51 | 32,470 | -0.38(-2.99%) |
Mar 06, 2015 | 13.15 | 13.29 | 12.87 | 12.89 | 22,276 | -0.22(-1.68%) |
Mar 05, 2015 | 12.69 | 13.45 | 12.69 | 13.11 | 73,256 | +0.58(+4.63%) |
Mar 04, 2015 | 12.75 | 12.83 | 12.83 | 12.53 | 30,043 | -0.30(-2.34%) |
Mar 03, 2015 | 13.06 | 13.08 | 12.79 | 12.83 | 26,744 | -0.30(-2.28%) |
Mar 02, 2015 | 13.44 | 13.44 | 13.09 | 13.13 | 21,593 | -0.21(-1.57%) |
Feb 27, 2015 | 13.31 | 13.50 | 13.24 | 13.34 | 21,236 | -0.10(-0.74%) |
Feb 26, 2015 | 12.87 | 13.50 | 12.72 | 13.44 | 66,872 | +0.63(+4.92%) |
Feb 25, 2015 | 12.20 | 12.81 | 12.20 | 12.81 | 31,911 | +0.50(+4.06%) |
Feb 24, 2015 | 12.43 | 12.50 | 12.26 | 12.31 | 27,503 | -0.22(-1.76%) |
Feb 23, 2015 | 12.68 | 12.68 | 12.24 | 12.53 | 42,021 | -0.15(-1.18%) |
Feb 20, 2015 | 12.69 | 12.80 | 12.50 | 12.68 | 24,166 | +0.01(+0.08%) |
Feb 19, 2015 | 12.34 | 12.88 | 12.31 | 12.67 | 68,320 | +0.21(+1.69%) |
Feb 18, 2015 | 12.21 | 12.54 | 12.09 | 12.46 | 40,839 | +0.25(+2.01%) |
Feb 17, 2015 | 12.20 | 12.45 | 11.39 | 12.21 | 64,415 | +0.03(+0.21%) |
Feb 13, 2015 | 12.15 | 12.19 | 12.19 | 12.19 | 30,200 | +0.05(+0.45%) |
Feb 12, 2015 | 11.83 | 12.14 | 11.74 | 12.13 | 72,161 | +0.46(+3.90%) |
Feb 11, 2015 | 11.34 | 11.84 | 11.19 | 11.68 | 57,393 | +0.34(+3.00%) |
Feb 10, 2015 | 11.55 | 11.87 | 11.05 | 11.34 | 134,325 | +0.62(+5.78%) |
Feb 09, 2015 | 10.70 | 10.98 | 10.62 | 10.72 | 113,106 | +0.04(+0.37%) |
Feb 06, 2015 | 10.70 | 10.92 | 10.58 | 10.68 | 37,343 | -0.07(-0.65%) |
Feb 05, 2015 | 10.20 | 10.81 | 10.20 | 10.75 | 117,597 | +0.56(+5.50%) |
Feb 04, 2015 | 10.23 | 10.40 | 10.06 | 10.19 | 21,745 | -0.16(-1.55%) |
Feb 03, 2015 | 10.18 | 10.49 | 10.01 | 10.35 | 18,325 | +0.22(+2.17%) |
Feb 02, 2015 | 10.17 | 10.37 | 10.00 | 10.13 | 43,433 | -0.02(-0.20%) |
Jan 30, 2015 | 10.11 | 10.24 | 10.03 | 10.15 | 21,682 | -0.04(-0.39%) |
Jan 29, 2015 | 10.52 | 10.52 | 10.03 | 10.19 | 29,973 | -0.23(-2.21%) |
Jan 28, 2015 | 10.37 | 10.51 | 10.20 | 10.42 | 24,103 | +0.15(+1.46%) |
Jan 27, 2015 | 10.35 | 10.42 | 10.23 | 10.27 | 9,665 | +0.10(+0.98%) |
Jan 26, 2015 | 10.22 | 10.41 | 10.02 | 10.17 | 29,217 | +0.01(+0.05%) |
Jan 23, 2015 | 10.24 | 10.36 | 10.16 | 10.16 | 44,344 | +0.01(+0.15%) |
Jan 22, 2015 | 10.38 | 10.39 | 10.10 | 10.15 | 28,054 | -0.09(-0.88%) |
Jan 21, 2015 | 10.50 | 10.54 | 10.22 | 10.24 | 18,666 | -0.23(-2.20%) |
Jan 20, 2015 | 10.40 | 10.47 | 10.40 | 10.47 | 8,496 | +0.06(+0.58%) |
Jan 16, 2015 | 10.29 | 10.43 | 10.27 | 10.41 | 12,307 | +0.15(+1.46%) |
Jan 15, 2015 | 10.65 | 10.67 | 10.25 | 10.26 | 20,170 | -0.32(-3.02%) |
Jan 14, 2015 | 10.51 | 10.79 | 10.51 | 10.58 | 14,658 | -0.08(-0.75%) |
Jan 13, 2015 | 10.55 | 11.16 | 10.53 | 10.66 | 38,784 | +0.01(+0.09%) |
Jan 12, 2015 | 11.19 | 11.25 | 10.51 | 10.65 | 39,160 | -0.47(-4.27%) |
Jan 09, 2015 | 10.70 | 11.16 | 10.70 | 11.12 | 61,548 | +0.44(+4.07%) |
Jan 08, 2015 | 10.63 | 10.97 | 10.57 | 10.69 | 36,814 | +0.16(+1.52%) |
Jan 07, 2015 | 10.32 | 10.60 | 10.32 | 10.53 | 11,732 | +0.18(+1.74%) |
Jan 06, 2015 | 10.42 | 10.75 | 10.25 | 10.35 | 32,453 | -0.07(-0.67%) |
Jan 05, 2015 | 10.25 | 10.94 | 10.00 | 10.42 | 56,313 | +0.16(+1.56%) |
Jan 02, 2015 | 10.53 | 10.61 | 10.06 | 10.26 | 16,337 | -0.14(-1.35%) |
Dec 31, 2014 | 9.750 | 10.40 | 10.40 | 10.40 | 63,400 | +0.62(+6.34%) |
Dec 30, 2014 | 9.750 | 10.00 | 9.750 | 9.780 | 34,503 | -0.09(-0.91%) |
Dec 29, 2014 | 9.940 | 10.13 | 9.829 | 9.870 | 53,954 | -0.17(-1.69%) |
Dec 26, 2014 | 10.05 | 10.30 | 9.930 | 10.04 | 34,519 | -0.04(-0.40%) |
Dec 24, 2014 | 10.14 | 10.08 | 10.08 | 10.08 | 25,400 | -0.05(-0.49%) |
Dec 23, 2014 | 10.10 | 10.27 | 9.930 | 10.13 | 27,574 | -0.02(-0.20%) |
Dec 22, 2014 | 10.32 | 10.41 | 10.04 | 10.15 | 43,286 | -0.19(-1.84%) |
Dec 19, 2014 | 10.20 | 10.44 | 10.20 | 10.34 | 34,009 | +0.15(+1.47%) |
Dec 18, 2014 | 10.00 | 10.27 | 9.919 | 10.19 | 105,131 | +0.24(+2.41%) |
Dec 17, 2014 | 9.690 | 10.09 | 9.620 | 9.950 | 67,716 | +0.04(+0.40%) |
Dec 16, 2014 | 9.920 | 10.12 | 9.860 | 9.910 | 20,328 | -0.07(-0.70%) |
Dec 15, 2014 | 10.11 | 10.30 | 9.850 | 9.980 | 38,624 | -0.04(-0.40%) |
Dec 12, 2014 | 10.36 | 10.36 | 9.710 | 10.02 | 50,792 | -0.45(-4.30%) |
Dec 11, 2014 | 10.65 | 10.65 | 10.35 | 10.47 | 49,955 | -0.10(-0.95%) |
Dec 10, 2014 | 10.75 | 10.75 | 10.28 | 10.57 | 43,647 | -0.21(-1.95%) |
Dec 09, 2014 | 10.41 | 10.92 | 10.37 | 10.78 | 34,240 | +0.17(+1.60%) |
Dec 08, 2014 | 11.25 | 11.34 | 10.59 | 10.61 | 52,231 | -0.73(-6.44%) |
Dec 05, 2014 | 11.43 | 11.43 | 11.23 | 11.34 | 20,065 | -0.16(-1.39%) |
Dec 04, 2014 | 11.54 | 11.63 | 11.30 | 11.50 | 16,252 | -0.14(-1.20%) |
Dec 03, 2014 | 11.25 | 11.65 | 11.23 | 11.64 | 30,980 | +0.35(+3.10%) |
Dec 02, 2014 | 11.42 | 11.69 | 11.19 | 11.29 | 20,319 | -0.08(-0.70%) |