Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.556 | 8.628 | 8.495 | 8.564 | 21,553 | +0.01(+0.17%) |
Nov 27, 2015 | 8.499 | 8.564 | 8.499 | 8.549 | 33,831 | -0.01(-0.08%) |
Nov 25, 2015 | 8.549 | 8.556 | 8.556 | 8.556 | 37,974 | +0.04(+0.50%) |
Nov 24, 2015 | 8.564 | 8.799 | 8.499 | 8.514 | 24,085 | -0.05(-0.58%) |
Nov 23, 2015 | 8.571 | 8.706 | 8.492 | 8.564 | 20,383 | -0.01(-0.08%) |
Nov 20, 2015 | 8.649 | 8.778 | 8.432 | 8.571 | 31,757 | +0.02(+0.25%) |
Nov 19, 2015 | 8.664 | 8.685 | 8.492 | 8.549 | 34,542 | -0.15(-1.72%) |
Nov 18, 2015 | 8.771 | 8.785 | 8.606 | 8.699 | 17,244 | -0.06(-0.73%) |
Nov 17, 2015 | 9.070 | 9.349 | 8.585 | 8.763 | 35,214 | -0.24(-2.69%) |
Nov 16, 2015 | 9.163 | 9.420 | 8.956 | 9.006 | 15,128 | -0.15(-1.64%) |
Nov 13, 2015 | 9.206 | 9.848 | 9.092 | 9.156 | 23,066 | -0.13(-1.38%) |
Nov 12, 2015 | 9.406 | 9.912 | 9.277 | 9.284 | 27,198 | -0.16(-1.74%) |
Nov 11, 2015 | 10.06 | 10.06 | 9.434 | 9.449 | 19,916 | -0.38(-3.85%) |
Nov 10, 2015 | 9.798 | 9.827 | 9.470 | 9.827 | 24,392 | -0.03(-0.29%) |
Nov 09, 2015 | 9.834 | 9.955 | 9.812 | 9.855 | 24,215 | +0.02(+0.22%) |
Nov 06, 2015 | 9.684 | 9.834 | 9.634 | 9.834 | 31,695 | +0.13(+1.32%) |
Nov 05, 2015 | 9.984 | 9.984 | 9.634 | 9.705 | 27,173 | -0.25(-2.51%) |
Nov 04, 2015 | 10.01 | 10.11 | 9.855 | 9.955 | 67,115 | -0.23(-2.24%) |
Nov 03, 2015 | 10.22 | 10.35 | 10.11 | 10.18 | 93,032 | -0.18(-1.72%) |
Nov 02, 2015 | 10.41 | 10.51 | 9.934 | 10.36 | 40,072 | -0.22(-2.09%) |
Oct 30, 2015 | 12.32 | 12.32 | 10.35 | 10.58 | 80,844 | -2.05(-16.21%) |
Oct 29, 2015 | 12.82 | 13.03 | 12.54 | 12.63 | 14,878 | -0.27(-2.10%) |
Oct 28, 2015 | 12.70 | 12.97 | 12.70 | 12.90 | 19,346 | +0.20(+1.57%) |
Oct 27, 2015 | 13.32 | 13.49 | 12.69 | 12.70 | 19,280 | -0.62(-4.66%) |
Oct 26, 2015 | 13.08 | 13.38 | 12.95 | 13.32 | 48,304 | +0.20(+1.52%) |
Oct 23, 2015 | 13.06 | 13.13 | 12.85 | 13.12 | 16,421 | +0.06(+0.44%) |
Oct 22, 2015 | 12.74 | 13.07 | 12.49 | 13.07 | 24,414 | +0.34(+2.69%) |
Oct 21, 2015 | 12.85 | 12.85 | 12.63 | 12.72 | 24,393 | -0.11(-0.89%) |
Oct 20, 2015 | 12.34 | 12.85 | 12.17 | 12.84 | 26,418 | +0.32(+2.57%) |
Oct 19, 2015 | 12.32 | 12.55 | 12.06 | 12.52 | 14,497 | -0.01(-0.06%) |
Oct 16, 2015 | 12.47 | 12.57 | 11.79 | 12.52 | 16,096 | +0.10(+0.80%) |
Oct 15, 2015 | 11.72 | 12.43 | 11.65 | 12.42 | 17,958 | +0.71(+6.09%) |
Oct 14, 2015 | 11.82 | 11.82 | 11.59 | 11.71 | 17,319 | +0.10(+0.86%) |
Oct 13, 2015 | 11.67 | 11.74 | 11.61 | 11.61 | 8,641 | -0.16(-1.39%) |
Oct 12, 2015 | 11.60 | 11.78 | 11.45 | 11.78 | 25,246 | +0.21(+1.85%) |
Oct 09, 2015 | 11.78 | 11.78 | 11.49 | 11.56 | 14,187 | -0.14(-1.22%) |
Oct 08, 2015 | 11.61 | 11.82 | 11.44 | 11.70 | 25,476 | +0.05(+0.43%) |
Oct 07, 2015 | 11.61 | 11.84 | 11.40 | 11.65 | 16,090 | +0.04(+0.37%) |
Oct 06, 2015 | 11.44 | 11.79 | 11.15 | 11.61 | 25,130 | +0.16(+1.37%) |
Oct 05, 2015 | 11.23 | 11.50 | 11.17 | 11.45 | 22,302 | +0.22(+1.97%) |
Oct 02, 2015 | 11.19 | 11.38 | 11.15 | 11.23 | 13,980 | -0.05(-0.44%) |
Oct 01, 2015 | 11.20 | 11.38 | 11.17 | 11.28 | 21,302 | +0.01(+0.06%) |
Sep 30, 2015 | 11.44 | 11.44 | 11.15 | 11.28 | 20,154 | -0.07(-0.63%) |
Sep 29, 2015 | 11.28 | 11.48 | 11.20 | 11.35 | 19,766 | +0.05(+0.44%) |
Sep 28, 2015 | 12.08 | 12.08 | 11.26 | 11.30 | 27,121 | -0.86(-7.05%) |
Sep 25, 2015 | 12.89 | 13.02 | 12.08 | 12.15 | 45,198 | -0.65(-5.07%) |
Sep 24, 2015 | 12.94 | 13.06 | 12.65 | 12.80 | 15,160 | -0.16(-1.21%) |
Sep 23, 2015 | 12.78 | 13.12 | 12.51 | 12.96 | 21,568 | +0.27(+2.14%) |
Sep 22, 2015 | 12.64 | 12.85 | 12.35 | 12.69 | 34,111 | -0.03(-0.22%) |
Sep 21, 2015 | 12.90 | 13.17 | 12.60 | 12.72 | 31,178 | -0.09(-0.72%) |
Sep 18, 2015 | 12.81 | 13.02 | 12.55 | 12.81 | 32,914 | -0.21(-1.64%) |
Sep 17, 2015 | 12.68 | 13.07 | 12.68 | 13.02 | 13,369 | +0.34(+2.70%) |
Sep 16, 2015 | 12.78 | 13.02 | 12.45 | 12.68 | 38,746 | -0.15(-1.17%) |
Sep 15, 2015 | 12.41 | 12.83 | 12.41 | 12.83 | 3,456 | -0.06(-0.44%) |
Sep 14, 2015 | 12.58 | 12.90 | 12.58 | 12.89 | 9,280 | +0.04(+0.33%) |
Sep 11, 2015 | 12.54 | 12.85 | 12.52 | 12.85 | 7,515 | +0.21(+1.64%) |
Sep 10, 2015 | 12.57 | 12.64 | 12.53 | 12.64 | 5,008 | +0.08(+0.63%) |
Sep 09, 2015 | 12.88 | 12.91 | 12.55 | 12.56 | 9,416 | -0.32(-2.48%) |
Sep 08, 2015 | 12.84 | 13.08 | 12.39 | 12.88 | 20,355 | +0.16(+1.23%) |
Sep 04, 2015 | 12.60 | 12.72 | 12.72 | 12.72 | 10,857 | +0.03(+0.22%) |
Sep 03, 2015 | 12.71 | 13.01 | 12.62 | 12.69 | 7,717 | -0.12(-0.94%) |
Sep 02, 2015 | 12.11 | 12.96 | 12.11 | 12.82 | 26,342 | +0.90(+7.56%) |
Sep 01, 2015 | 12.50 | 12.57 | 11.85 | 11.91 | 11,988 | -0.77(-6.09%) |
Aug 31, 2015 | 12.72 | 12.77 | 12.62 | 12.69 | 18,430 | -0.08(-0.61%) |
Aug 28, 2015 | 12.15 | 12.77 | 11.93 | 12.77 | 27,829 | +0.53(+4.35%) |
Aug 27, 2015 | 12.13 | 12.40 | 11.80 | 12.23 | 16,140 | +0.15(+1.23%) |
Aug 26, 2015 | 12.06 | 12.08 | 11.77 | 12.08 | 21,096 | +0.18(+1.55%) |
Aug 25, 2015 | 12.77 | 12.77 | 11.86 | 11.90 | 23,285 | -0.58(-4.66%) |
Aug 24, 2015 | 12.06 | 12.82 | 12.06 | 12.48 | 46,366 | -0.53(-4.09%) |
Aug 21, 2015 | 12.72 | 13.12 | 12.72 | 13.01 | 52,133 | +0.04(+0.33%) |
Aug 20, 2015 | 12.93 | 13.12 | 12.68 | 12.97 | 30,511 | -0.05(-0.38%) |
Aug 19, 2015 | 12.73 | 13.08 | 12.69 | 13.02 | 34,423 | +0.23(+1.77%) |
Aug 18, 2015 | 13.32 | 13.63 | 12.75 | 12.79 | 19,648 | -0.49(-3.68%) |
Aug 17, 2015 | 13.02 | 13.31 | 12.97 | 13.28 | 18,554 | +0.17(+1.30%) |
Aug 14, 2015 | 12.82 | 13.11 | 12.82 | 13.11 | 16,163 | +0.26(+2.04%) |
Aug 13, 2015 | 12.65 | 13.06 | 12.62 | 12.85 | 51,129 | +0.04(+0.28%) |
Aug 12, 2015 | 12.78 | 12.90 | 12.77 | 12.82 | 5,589 | -0.07(-0.55%) |
Aug 11, 2015 | 12.81 | 12.94 | 12.60 | 12.89 | 14,268 | -0.04(-0.33%) |
Aug 10, 2015 | 12.70 | 12.93 | 12.66 | 12.93 | 36,768 | +0.29(+2.30%) |
Aug 07, 2015 | 12.86 | 13.36 | 12.63 | 12.64 | 16,985 | -0.28(-2.19%) |
Aug 06, 2015 | 12.60 | 13.21 | 12.51 | 12.92 | 23,776 | +0.42(+3.35%) |
Aug 05, 2015 | 12.30 | 12.65 | 12.12 | 12.50 | 9,557 | +0.25(+2.03%) |
Aug 04, 2015 | 12.09 | 12.39 | 11.82 | 12.26 | 26,184 | +0.16(+1.35%) |
Aug 03, 2015 | 12.19 | 12.37 | 11.84 | 12.09 | 24,224 | -0.15(-1.22%) |
Jul 31, 2015 | 12.08 | 12.40 | 11.77 | 12.24 | 37,969 | +0.21(+1.77%) |
Jul 30, 2015 | 11.90 | 12.26 | 11.77 | 12.03 | 19,440 | +0.03(+0.24%) |
Jul 29, 2015 | 11.88 | 12.16 | 11.69 | 12.00 | 13,482 | +0.13(+1.08%) |
Jul 28, 2015 | 12.62 | 12.77 | 11.76 | 11.87 | 50,706 | -0.68(-5.42%) |
Jul 27, 2015 | 12.29 | 12.76 | 12.18 | 12.55 | 22,058 | -0.05(-0.39%) |
Jul 24, 2015 | 12.51 | 12.62 | 12.23 | 12.60 | 52,005 | +0.13(+1.02%) |
Jul 23, 2015 | 12.72 | 12.72 | 12.38 | 12.47 | 29,818 | -0.27(-2.11%) |
Jul 22, 2015 | 12.18 | 12.83 | 12.05 | 12.74 | 43,795 | +0.47(+3.81%) |
Jul 21, 2015 | 12.28 | 12.50 | 12.15 | 12.28 | 25,125 | -0.09(-0.69%) |
Jul 20, 2015 | 12.52 | 12.68 | 12.26 | 12.36 | 22,743 | -0.16(-1.30%) |
Jul 17, 2015 | 12.69 | 13.00 | 12.26 | 12.52 | 30,623 | -0.13(-1.06%) |
Jul 16, 2015 | 12.94 | 12.94 | 12.57 | 12.66 | 22,825 | -0.24(-1.87%) |
Jul 15, 2015 | 12.82 | 13.09 | 12.79 | 12.90 | 24,323 | -0.06(-0.49%) |
Jul 14, 2015 | 12.94 | 13.11 | 12.73 | 12.96 | 51,862 | +0.02(+0.16%) |
Jul 13, 2015 | 12.80 | 12.97 | 12.52 | 12.94 | 21,472 | +0.29(+2.30%) |
Jul 10, 2015 | 12.77 | 12.99 | 12.57 | 12.65 | 16,476 | +0.05(+0.39%) |
Jul 09, 2015 | 12.87 | 12.87 | 12.52 | 12.60 | 44,118 | -0.16(-1.22%) |
Jul 08, 2015 | 12.81 | 13.54 | 12.74 | 12.76 | 26,408 | -0.19(-1.48%) |
Jul 07, 2015 | 12.87 | 12.98 | 12.82 | 12.95 | 23,032 | +0.04(+0.27%) |
Jul 06, 2015 | 13.04 | 13.11 | 12.89 | 12.91 | 23,173 | -0.18(-1.35%) |
Jul 02, 2015 | 13.07 | 13.09 | 13.09 | 13.09 | 31,443 | -0.01(-0.11%) |
Jul 01, 2015 | 13.14 | 13.26 | 13.04 | 13.11 | 28,527 | +0.06(+0.49%) |
Jun 30, 2015 | 13.18 | 13.26 | 12.94 | 13.04 | 22,281 | -0.11(-0.86%) |
Jun 29, 2015 | 13.50 | 13.89 | 13.13 | 13.16 | 28,145 | -0.49(-3.59%) |
Jun 26, 2015 | 13.77 | 13.77 | 13.49 | 13.64 | 129,115 | -0.12(-0.88%) |
Jun 25, 2015 | 13.57 | 13.87 | 13.52 | 13.77 | 30,872 | +0.16(+1.20%) |
Jun 24, 2015 | 14.18 | 14.18 | 13.56 | 13.60 | 38,100 | -0.56(-3.96%) |
Jun 23, 2015 | 13.86 | 14.18 | 13.55 | 14.16 | 45,744 | +0.36(+2.62%) |
Jun 22, 2015 | 13.85 | 14.01 | 13.72 | 13.80 | 38,822 | -0.05(-0.36%) |
Jun 19, 2015 | 13.83 | 13.89 | 13.62 | 13.85 | 50,659 | +0.03(+0.21%) |
Jun 18, 2015 | 13.59 | 13.82 | 13.45 | 13.82 | 42,937 | +0.16(+1.19%) |
Jun 17, 2015 | 13.59 | 13.82 | 13.52 | 13.66 | 36,902 | -0.01(-0.05%) |
Jun 16, 2015 | 13.52 | 13.68 | 13.22 | 13.67 | 15,463 | +0.08(+0.57%) |
Jun 15, 2015 | 13.58 | 13.68 | 13.01 | 13.59 | 41,091 | +0.04(+0.26%) |
Jun 12, 2015 | 13.47 | 13.58 | 13.40 | 13.55 | 23,838 | +0.01(+0.05%) |
Jun 11, 2015 | 13.55 | 13.55 | 13.43 | 13.55 | 28,750 | +0.06(+0.47%) |
Jun 10, 2015 | 13.33 | 13.51 | 13.26 | 13.48 | 43,980 | +0.33(+2.48%) |
Jun 09, 2015 | 12.93 | 13.29 | 12.93 | 13.16 | 25,105 | -0.05(-0.37%) |
Jun 08, 2015 | 13.29 | 13.32 | 13.11 | 13.21 | 19,390 | -0.06(-0.48%) |
Jun 05, 2015 | 13.18 | 13.28 | 13.11 | 13.27 | 36,194 | +0.15(+1.13%) |
Jun 04, 2015 | 13.02 | 13.18 | 12.91 | 13.12 | 18,392 | +0.01(+0.11%) |
Jun 03, 2015 | 12.90 | 13.11 | 12.90 | 13.11 | 26,511 | +0.00(+0.00%) |
Jun 02, 2015 | 13.15 | 13.20 | 13.07 | 13.11 | 15,696 | +0.04(+0.27%) |
Jun 01, 2015 | 12.99 | 13.17 | 12.85 | 13.07 | 44,256 | +0.18(+1.42%) |
May 29, 2015 | 12.87 | 12.95 | 12.83 | 12.89 | 20,946 | -0.01(-0.05%) |
May 28, 2015 | 12.75 | 12.92 | 12.69 | 12.89 | 23,907 | -0.01(-0.06%) |
May 27, 2015 | 12.66 | 12.97 | 12.64 | 12.90 | 34,462 | +0.20(+1.61%) |
May 26, 2015 | 12.87 | 12.91 | 12.68 | 12.70 | 43,029 | -0.17(-1.32%) |
May 22, 2015 | 12.76 | 12.87 | 12.87 | 12.87 | 22,836 | +0.14(+1.11%) |
May 21, 2015 | 12.67 | 12.96 | 12.63 | 12.73 | 45,690 | +0.04(+0.28%) |
May 20, 2015 | 12.78 | 12.84 | 12.50 | 12.69 | 15,551 | -0.22(-1.69%) |
May 19, 2015 | 12.86 | 12.95 | 12.72 | 12.91 | 27,820 | +0.01(+0.05%) |
May 18, 2015 | 12.59 | 12.99 | 12.59 | 12.90 | 19,527 | +0.11(+0.88%) |
May 15, 2015 | 12.75 | 12.99 | 12.49 | 12.79 | 28,789 | +0.08(+0.61%) |
May 14, 2015 | 12.73 | 12.73 | 12.48 | 12.71 | 18,744 | +0.39(+3.21%) |
May 13, 2015 | 12.73 | 12.90 | 12.30 | 12.32 | 79,898 | -0.47(-3.69%) |
May 12, 2015 | 12.59 | 12.82 | 12.49 | 12.79 | 29,892 | +0.10(+0.78%) |
May 11, 2015 | 12.85 | 12.93 | 12.63 | 12.69 | 17,680 | -0.16(-1.26%) |
May 08, 2015 | 12.85 | 12.87 | 12.69 | 12.85 | 27,211 | +0.16(+1.22%) |
May 07, 2015 | 12.66 | 12.75 | 12.66 | 12.70 | 9,250 | +0.01(+0.06%) |
May 06, 2015 | 12.71 | 12.84 | 12.64 | 12.69 | 32,807 | -0.04(-0.33%) |
May 05, 2015 | 12.73 | 13.01 | 12.59 | 12.73 | 36,689 | +0.01(+0.11%) |
May 04, 2015 | 12.98 | 12.98 | 12.70 | 12.72 | 23,647 | -0.18(-1.42%) |
May 01, 2015 | 12.66 | 12.97 | 12.66 | 12.90 | 42,898 | +0.22(+1.72%) |
Apr 30, 2015 | 12.92 | 13.04 | 12.62 | 12.68 | 62,863 | -0.30(-2.33%) |
Apr 29, 2015 | 12.85 | 13.24 | 12.74 | 12.99 | 47,829 | +0.09(+0.71%) |
Apr 28, 2015 | 13.44 | 13.44 | 12.75 | 12.89 | 52,170 | -0.62(-4.59%) |
Apr 27, 2015 | 13.29 | 14.10 | 13.29 | 13.52 | 93,000 | +0.30(+2.24%) |
Apr 24, 2015 | 12.68 | 13.28 | 12.68 | 13.22 | 63,759 | +0.61(+4.81%) |
Apr 23, 2015 | 13.00 | 13.27 | 12.53 | 12.61 | 25,334 | -0.35(-2.67%) |
Apr 22, 2015 | 13.28 | 13.28 | 12.86 | 12.96 | 35,400 | -0.39(-2.90%) |
Apr 21, 2015 | 13.04 | 13.40 | 12.83 | 13.35 | 57,982 | +0.13(+0.96%) |
Apr 20, 2015 | 12.25 | 13.29 | 12.02 | 13.22 | 120,050 | +1.06(+8.76%) |
Apr 17, 2015 | 12.11 | 12.32 | 12.08 | 12.15 | 26,016 | -0.04(-0.35%) |
Apr 16, 2015 | 12.25 | 12.27 | 12.18 | 12.20 | 6,579 | -0.04(-0.35%) |
Apr 15, 2015 | 12.16 | 12.27 | 12.13 | 12.24 | 14,121 | +0.06(+0.46%) |
Apr 14, 2015 | 12.30 | 12.32 | 12.13 | 12.18 | 13,140 | -0.09(-0.75%) |
Apr 13, 2015 | 12.27 | 12.32 | 12.15 | 12.27 | 9,345 | -0.05(-0.40%) |
Apr 10, 2015 | 12.36 | 12.37 | 12.17 | 12.32 | 29,044 | +0.04(+0.29%) |
Apr 09, 2015 | 12.20 | 12.31 | 12.19 | 12.29 | 13,303 | +0.04(+0.29%) |
Apr 08, 2015 | 12.06 | 12.27 | 12.00 | 12.25 | 41,744 | +0.25(+2.05%) |
Apr 07, 2015 | 12.12 | 12.12 | 11.96 | 12.01 | 16,145 | +0.03(+0.24%) |
Apr 06, 2015 | 11.91 | 12.13 | 11.91 | 11.98 | 19,369 | -0.08(-0.64%) |
Apr 02, 2015 | 12.00 | 12.06 | 12.06 | 12.06 | 31,772 | -0.06(-0.52%) |
Apr 01, 2015 | 12.13 | 12.20 | 11.99 | 12.12 | 29,260 | -0.13(-1.09%) |
Mar 31, 2015 | 11.91 | 12.30 | 11.86 | 12.25 | 46,536 | +0.36(+3.02%) |
Mar 30, 2015 | 11.81 | 11.90 | 11.50 | 11.89 | 21,356 | +0.20(+1.69%) |
Mar 27, 2015 | 11.63 | 11.79 | 11.47 | 11.70 | 19,891 | +0.10(+0.85%) |
Mar 26, 2015 | 11.46 | 11.68 | 11.46 | 11.60 | 25,640 | +0.15(+1.29%) |
Mar 25, 2015 | 11.79 | 11.94 | 11.42 | 11.45 | 21,318 | -0.28(-2.35%) |
Mar 24, 2015 | 11.91 | 11.93 | 11.71 | 11.72 | 35,373 | -0.20(-1.66%) |
Mar 23, 2015 | 11.84 | 11.96 | 11.82 | 11.92 | 28,536 | +0.11(+0.96%) |
Mar 20, 2015 | 11.44 | 11.82 | 11.42 | 11.81 | 101,038 | +0.42(+3.65%) |
Mar 19, 2015 | 11.36 | 11.46 | 11.29 | 11.39 | 17,931 | +0.00(+0.00%) |
Mar 18, 2015 | 11.25 | 11.39 | 11.10 | 11.39 | 19,728 | +0.08(+0.75%) |
Mar 17, 2015 | 11.39 | 11.39 | 11.26 | 11.31 | 17,141 | -0.07(-0.62%) |
Mar 16, 2015 | 11.36 | 11.46 | 11.22 | 11.38 | 38,459 | +0.00(+0.00%) |
Mar 13, 2015 | 11.27 | 11.39 | 11.12 | 11.38 | 31,050 | +0.13(+1.19%) |
Mar 12, 2015 | 11.18 | 11.27 | 11.06 | 11.25 | 28,617 | +0.16(+1.40%) |
Mar 11, 2015 | 11.01 | 11.17 | 11.01 | 11.09 | 12,886 | +0.08(+0.70%) |
Mar 10, 2015 | 10.98 | 11.12 | 10.98 | 11.01 | 15,216 | -0.02(-0.19%) |
Mar 09, 2015 | 10.92 | 11.06 | 10.79 | 11.03 | 16,271 | +0.20(+1.81%) |
Mar 06, 2015 | 10.87 | 11.02 | 10.82 | 10.84 | 24,027 | -0.12(-1.09%) |
Mar 05, 2015 | 10.92 | 11.05 | 10.82 | 10.96 | 7,177 | +0.07(+0.64%) |
Mar 04, 2015 | 10.81 | 10.98 | 10.80 | 10.89 | 16,196 | -0.03(-0.26%) |
Mar 03, 2015 | 11.06 | 11.06 | 10.80 | 10.91 | 14,047 | -0.09(-0.83%) |
Mar 02, 2015 | 10.91 | 11.05 | 10.86 | 11.01 | 16,096 | +0.15(+1.35%) |
Feb 27, 2015 | 10.84 | 10.99 | 10.78 | 10.86 | 23,728 | -0.04(-0.39%) |
Feb 26, 2015 | 10.87 | 11.11 | 10.75 | 10.90 | 32,906 | -0.04(-0.38%) |
Feb 25, 2015 | 10.75 | 10.97 | 10.59 | 10.94 | 29,126 | +0.11(+1.04%) |
Feb 24, 2015 | 10.67 | 10.83 | 10.56 | 10.83 | 16,286 | +0.16(+1.51%) |
Feb 23, 2015 | 10.74 | 10.87 | 10.42 | 10.67 | 18,204 | -0.20(-1.87%) |
Feb 20, 2015 | 10.87 | 10.93 | 10.74 | 10.87 | 16,280 | +0.05(+0.45%) |
Feb 19, 2015 | 10.91 | 10.94 | 10.73 | 10.82 | 17,870 | -0.08(-0.71%) |
Feb 18, 2015 | 10.52 | 10.98 | 10.52 | 10.90 | 26,636 | -0.18(-1.64%) |
Feb 17, 2015 | 11.13 | 11.19 | 10.99 | 11.08 | 13,152 | -0.01(-0.06%) |
Feb 13, 2015 | 11.19 | 11.09 | 11.09 | 11.09 | 19,128 | -0.11(-0.94%) |
Feb 12, 2015 | 11.15 | 11.20 | 11.03 | 11.19 | 13,088 | +0.13(+1.20%) |
Feb 11, 2015 | 11.19 | 11.19 | 10.87 | 11.06 | 21,799 | +0.00(+0.00%) |
Feb 10, 2015 | 11.01 | 11.28 | 10.98 | 11.06 | 25,085 | +0.04(+0.38%) |
Feb 09, 2015 | 11.08 | 11.31 | 10.98 | 11.02 | 42,256 | -0.12(-1.07%) |
Feb 06, 2015 | 11.19 | 11.23 | 11.10 | 11.14 | 16,027 | -0.02(-0.19%) |
Feb 05, 2015 | 11.11 | 11.22 | 10.99 | 11.16 | 23,267 | -0.04(-0.38%) |
Feb 04, 2015 | 11.22 | 11.39 | 11.12 | 11.20 | 21,990 | -0.16(-1.42%) |
Feb 03, 2015 | 11.34 | 11.55 | 11.22 | 11.36 | 22,869 | +0.08(+0.75%) |
Feb 02, 2015 | 10.68 | 11.31 | 10.58 | 11.28 | 30,637 | +0.60(+5.64%) |
Jan 30, 2015 | 10.94 | 11.11 | 10.59 | 10.68 | 42,523 | -0.39(-3.54%) |
Jan 29, 2015 | 10.91 | 11.20 | 10.59 | 11.07 | 20,661 | +0.12(+1.09%) |
Jan 28, 2015 | 11.51 | 11.51 | 10.91 | 10.95 | 16,129 | -0.44(-3.87%) |
Jan 27, 2015 | 11.12 | 11.45 | 11.12 | 11.39 | 48,791 | -0.04(-0.37%) |
Jan 26, 2015 | 11.33 | 11.53 | 10.90 | 11.43 | 105,600 | +0.13(+1.12%) |
Jan 23, 2015 | 11.36 | 11.60 | 11.10 | 11.31 | 99,045 | -0.04(-0.31%) |
Jan 22, 2015 | 10.91 | 11.35 | 10.91 | 11.34 | 130,650 | +0.49(+4.52%) |
Jan 21, 2015 | 10.75 | 11.01 | 10.72 | 10.85 | 42,197 | +0.14(+1.31%) |
Jan 20, 2015 | 10.82 | 10.84 | 10.60 | 10.71 | 32,423 | -0.17(-1.55%) |
Jan 16, 2015 | 10.51 | 10.94 | 10.27 | 10.88 | 40,282 | +0.35(+3.33%) |
Jan 15, 2015 | 10.76 | 10.76 | 10.47 | 10.53 | 21,854 | -0.15(-1.44%) |
Jan 14, 2015 | 10.78 | 10.78 | 10.52 | 10.68 | 28,155 | -0.12(-1.10%) |
Jan 13, 2015 | 11.11 | 11.19 | 10.13 | 10.80 | 32,246 | -0.24(-2.16%) |
Jan 12, 2015 | 11.31 | 11.31 | 10.94 | 11.04 | 14,959 | -0.18(-1.56%) |
Jan 09, 2015 | 11.01 | 11.24 | 10.80 | 11.22 | 56,932 | +0.16(+1.46%) |
Jan 08, 2015 | 10.77 | 11.06 | 10.67 | 11.05 | 28,441 | +0.34(+3.14%) |
Jan 07, 2015 | 10.61 | 10.77 | 10.52 | 10.72 | 18,480 | +0.21(+2.00%) |
Jan 06, 2015 | 10.37 | 10.63 | 10.02 | 10.51 | 32,509 | -0.02(-0.20%) |
Jan 05, 2015 | 10.23 | 10.75 | 10.23 | 10.53 | 25,556 | +0.20(+1.90%) |
Jan 02, 2015 | 10.63 | 10.63 | 10.17 | 10.33 | 21,734 | -0.24(-2.25%) |
Dec 31, 2014 | 10.20 | 10.57 | 10.57 | 10.57 | 22,411 | +0.11(+1.00%) |
Dec 30, 2014 | 10.37 | 10.50 | 10.37 | 10.47 | 11,585 | +0.06(+0.54%) |
Dec 29, 2014 | 10.15 | 10.41 | 10.15 | 10.41 | 11,279 | +0.27(+2.70%) |
Dec 26, 2014 | 10.09 | 10.14 | 10.02 | 10.14 | 9,876 | +0.06(+0.56%) |
Dec 24, 2014 | 9.822 | 10.08 | 10.08 | 10.08 | 7,280 | +0.27(+2.79%) |
Dec 23, 2014 | 9.786 | 9.976 | 9.695 | 9.807 | 9,177 | +0.06(+0.57%) |
Dec 22, 2014 | 9.464 | 9.871 | 9.401 | 9.751 | 36,053 | +0.20(+2.05%) |
Dec 19, 2014 | 9.709 | 9.709 | 9.492 | 9.555 | 83,942 | -0.18(-1.87%) |
Dec 18, 2014 | 9.709 | 9.836 | 9.700 | 9.737 | 51,009 | +0.02(+0.22%) |
Dec 17, 2014 | 9.653 | 9.857 | 9.639 | 9.716 | 32,966 | +0.06(+0.65%) |
Dec 16, 2014 | 9.709 | 10.16 | 9.653 | 9.653 | 21,362 | -0.10(-1.01%) |
Dec 15, 2014 | 9.653 | 9.997 | 9.520 | 9.751 | 17,371 | +0.10(+1.02%) |
Dec 12, 2014 | 9.646 | 9.906 | 9.541 | 9.653 | 14,905 | -0.08(-0.79%) |
Dec 11, 2014 | 10.07 | 10.07 | 9.660 | 9.730 | 43,425 | -0.23(-2.32%) |
Dec 10, 2014 | 9.997 | 9.997 | 9.800 | 9.962 | 46,778 | -0.04(-0.35%) |
Dec 09, 2014 | 9.784 | 10.02 | 9.746 | 9.997 | 64,663 | +0.12(+1.20%) |
Dec 08, 2014 | 9.572 | 9.948 | 9.572 | 9.878 | 26,211 | +0.30(+3.12%) |
Dec 05, 2014 | 9.551 | 9.739 | 9.440 | 9.579 | 40,089 | +0.02(+0.22%) |
Dec 04, 2014 | 9.405 | 9.690 | 9.071 | 9.558 | 32,318 | +0.11(+1.18%) |
Dec 03, 2014 | 9.551 | 9.579 | 9.398 | 9.447 | 19,276 | -0.01(-0.07%) |
Dec 02, 2014 | 9.294 | 9.642 | 9.106 | 9.454 | 27,399 | +0.16(+1.72%) |