Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.050 | 8.123 | 7.967 | 8.123 | 5,252,111 | +0.11(+1.43%) |
Nov 27, 2015 | 7.830 | 8.013 | 7.775 | 8.009 | 1,250,819 | +0.22(+2.76%) |
Nov 25, 2015 | 7.821 | 7.793 | 7.793 | 7.793 | 5,476,043 | -0.05(-0.58%) |
Nov 24, 2015 | 7.921 | 8.050 | 7.830 | 7.839 | 4,083,796 | -0.10(-1.27%) |
Nov 23, 2015 | 7.986 | 8.013 | 7.912 | 7.940 | 4,152,149 | -0.05(-0.57%) |
Nov 20, 2015 | 8.031 | 8.123 | 7.967 | 7.986 | 2,536,949 | -0.06(-0.68%) |
Nov 19, 2015 | 7.756 | 8.077 | 7.724 | 8.041 | 5,192,575 | +0.27(+3.42%) |
Nov 18, 2015 | 7.885 | 7.885 | 7.720 | 7.775 | 6,432,556 | -0.02(-0.24%) |
Nov 17, 2015 | 7.894 | 7.935 | 7.715 | 7.793 | 6,380,772 | -0.11(-1.39%) |
Nov 16, 2015 | 7.830 | 7.903 | 7.711 | 7.903 | 5,044,914 | +0.09(+1.17%) |
Nov 13, 2015 | 7.848 | 7.912 | 7.701 | 7.811 | 3,538,823 | -0.07(-0.93%) |
Nov 12, 2015 | 7.949 | 8.086 | 7.885 | 7.885 | 3,754,832 | -0.19(-2.38%) |
Nov 11, 2015 | 8.050 | 8.105 | 7.896 | 8.077 | 4,634,488 | +0.07(+0.92%) |
Nov 10, 2015 | 8.151 | 8.206 | 7.903 | 8.004 | 5,401,455 | -0.16(-1.91%) |
Nov 09, 2015 | 8.141 | 8.270 | 8.086 | 8.160 | 5,591,153 | +0.00(+0.00%) |
Nov 06, 2015 | 7.958 | 8.233 | 7.894 | 8.160 | 6,164,070 | +0.18(+2.30%) |
Nov 05, 2015 | 7.903 | 8.068 | 7.885 | 7.976 | 5,351,404 | +0.07(+0.93%) |
Nov 04, 2015 | 7.839 | 8.141 | 7.802 | 7.903 | 8,844,805 | +0.06(+0.82%) |
Nov 03, 2015 | 7.729 | 7.857 | 7.701 | 7.839 | 6,084,837 | +0.14(+1.79%) |
Nov 02, 2015 | 7.527 | 7.711 | 7.509 | 7.701 | 4,353,066 | +0.17(+2.31%) |
Oct 30, 2015 | 7.564 | 7.601 | 7.454 | 7.527 | 9,000,743 | -0.00(-0.06%) |
Oct 29, 2015 | 7.628 | 7.697 | 7.509 | 7.532 | 7,002,318 | -0.06(-0.78%) |
Oct 28, 2015 | 7.151 | 7.656 | 7.151 | 7.591 | 10,921,116 | +0.21(+2.86%) |
Oct 27, 2015 | 6.977 | 7.509 | 6.922 | 7.380 | 56,148,024 | -1.28(-14.77%) |
Oct 26, 2015 | 8.701 | 8.747 | 8.582 | 8.659 | 7,395,823 | -0.11(-1.20%) |
Oct 23, 2015 | 8.508 | 8.820 | 8.407 | 8.765 | 9,057,250 | +0.39(+4.60%) |
Oct 22, 2015 | 8.389 | 8.453 | 8.279 | 8.380 | 12,462,443 | +0.05(+0.55%) |
Oct 21, 2015 | 8.637 | 8.637 | 8.325 | 8.334 | 9,541,169 | -0.12(-1.41%) |
Oct 20, 2015 | 8.673 | 8.783 | 8.380 | 8.453 | 8,905,461 | -0.21(-2.43%) |
Oct 19, 2015 | 8.618 | 8.811 | 8.527 | 8.664 | 6,535,821 | +0.09(+1.07%) |
Oct 16, 2015 | 8.637 | 8.838 | 8.472 | 8.572 | 9,112,943 | -0.06(-0.74%) |
Oct 15, 2015 | 8.792 | 8.930 | 8.572 | 8.637 | 8,402,812 | -0.10(-1.15%) |
Oct 14, 2015 | 8.490 | 8.792 | 8.481 | 8.737 | 8,400,714 | +0.22(+2.58%) |
Oct 13, 2015 | 8.490 | 8.655 | 8.453 | 8.517 | 4,727,815 | +0.04(+0.43%) |
Oct 12, 2015 | 8.398 | 8.508 | 8.297 | 8.481 | 5,471,843 | -0.15(-1.70%) |
Oct 09, 2015 | 8.618 | 8.811 | 8.591 | 8.627 | 3,193,930 | -0.02(-0.21%) |
Oct 08, 2015 | 8.747 | 8.747 | 8.591 | 8.646 | 5,612,149 | -0.06(-0.63%) |
Oct 07, 2015 | 8.838 | 8.921 | 8.591 | 8.701 | 8,939,889 | +0.01(+0.11%) |
Oct 06, 2015 | 8.508 | 8.747 | 8.389 | 8.692 | 11,159,529 | +0.38(+4.52%) |
Oct 05, 2015 | 8.443 | 8.534 | 8.297 | 8.316 | 9,633,118 | +0.05(+0.61%) |
Oct 02, 2015 | 8.024 | 8.288 | 7.878 | 8.266 | 15,557,127 | +0.20(+2.54%) |
Oct 01, 2015 | 8.179 | 8.215 | 7.915 | 8.061 | 14,550,270 | -0.18(-2.21%) |
Sep 30, 2015 | 8.416 | 8.470 | 8.120 | 8.243 | 13,412,576 | +0.00(+0.00%) |
Sep 29, 2015 | 8.416 | 8.461 | 8.133 | 8.243 | 11,544,291 | +0.00(+0.00%) |
Sep 28, 2015 | 8.343 | 8.452 | 8.225 | 8.243 | 6,694,514 | -0.26(-3.00%) |
Sep 25, 2015 | 8.589 | 8.835 | 8.170 | 8.498 | 34,149,456 | +0.28(+3.38%) |
Sep 24, 2015 | 7.924 | 8.343 | 7.751 | 8.220 | 14,127,039 | +0.28(+3.50%) |
Sep 23, 2015 | 8.006 | 8.115 | 7.833 | 7.942 | 9,322,595 | -0.11(-1.36%) |
Sep 22, 2015 | 7.815 | 8.088 | 7.742 | 8.052 | 11,681,304 | +0.17(+2.20%) |
Sep 21, 2015 | 7.933 | 7.970 | 7.760 | 7.878 | 6,411,466 | +0.00(+0.00%) |
Sep 18, 2015 | 7.997 | 8.033 | 7.760 | 7.878 | 8,632,232 | -0.23(-2.81%) |
Sep 17, 2015 | 8.252 | 8.288 | 8.042 | 8.106 | 6,979,172 | -0.13(-1.55%) |
Sep 16, 2015 | 7.878 | 8.270 | 7.869 | 8.234 | 9,839,480 | +0.36(+4.63%) |
Sep 15, 2015 | 7.878 | 7.929 | 7.742 | 7.869 | 10,741,581 | +0.02(+0.23%) |
Sep 14, 2015 | 7.878 | 7.924 | 7.687 | 7.851 | 16,494,428 | -0.20(-2.49%) |
Sep 11, 2015 | 7.487 | 8.279 | 7.487 | 8.052 | 49,728,248 | -1.56(-16.21%) |
Sep 10, 2015 | 9.591 | 9.736 | 9.491 | 9.609 | 3,724,122 | +0.01(+0.09%) |
Sep 09, 2015 | 10.06 | 10.07 | 9.573 | 9.600 | 3,713,094 | -0.34(-3.39%) |
Sep 08, 2015 | 9.910 | 10.01 | 9.664 | 9.937 | 4,611,679 | +0.05(+0.55%) |
Sep 04, 2015 | 9.992 | 9.882 | 9.882 | 9.882 | 3,766,888 | -0.25(-2.43%) |
Sep 03, 2015 | 10.15 | 10.26 | 10.05 | 10.13 | 3,721,801 | +0.09(+0.91%) |
Sep 02, 2015 | 10.15 | 10.17 | 9.864 | 10.04 | 4,547,812 | +0.12(+1.19%) |
Sep 01, 2015 | 9.982 | 10.22 | 9.873 | 9.919 | 4,160,022 | -0.35(-3.37%) |
Aug 31, 2015 | 10.26 | 10.40 | 10.16 | 10.26 | 3,732,503 | -0.05(-0.44%) |
Aug 28, 2015 | 10.11 | 10.36 | 9.987 | 10.31 | 7,104,756 | +0.18(+1.80%) |
Aug 27, 2015 | 9.636 | 10.14 | 9.582 | 10.13 | 9,679,730 | +0.58(+6.11%) |
Aug 26, 2015 | 9.727 | 9.992 | 9.108 | 9.545 | 8,254,481 | +0.09(+0.96%) |
Aug 25, 2015 | 10.09 | 10.16 | 9.445 | 9.454 | 7,027,388 | -0.21(-2.17%) |
Aug 24, 2015 | 9.199 | 10.19 | 9.199 | 9.664 | 13,274,382 | -0.51(-5.01%) |
Aug 21, 2015 | 10.38 | 10.44 | 10.13 | 10.17 | 7,007,151 | -0.23(-2.19%) |
Aug 20, 2015 | 10.43 | 11.00 | 10.12 | 10.40 | 13,118,939 | -0.45(-4.11%) |
Aug 19, 2015 | 11.24 | 11.24 | 10.82 | 10.85 | 5,953,754 | -0.23(-2.06%) |
Aug 18, 2015 | 11.32 | 11.37 | 11.07 | 11.08 | 4,830,537 | -0.24(-2.09%) |
Aug 17, 2015 | 11.06 | 11.46 | 11.06 | 11.31 | 3,438,869 | -0.01(-0.08%) |
Aug 14, 2015 | 11.26 | 11.39 | 11.14 | 11.32 | 3,471,385 | +0.15(+1.39%) |
Aug 13, 2015 | 11.27 | 11.30 | 11.07 | 11.17 | 4,670,890 | -0.13(-1.13%) |
Aug 12, 2015 | 11.30 | 11.39 | 11.08 | 11.29 | 5,803,767 | -0.14(-1.20%) |
Aug 11, 2015 | 11.50 | 11.63 | 11.35 | 11.43 | 6,403,246 | -0.08(-0.71%) |
Aug 10, 2015 | 11.42 | 11.59 | 11.41 | 11.51 | 5,225,649 | +0.12(+1.04%) |
Aug 07, 2015 | 11.29 | 11.43 | 11.14 | 11.39 | 6,521,472 | +0.06(+0.56%) |
Aug 06, 2015 | 11.79 | 11.82 | 11.10 | 11.33 | 7,502,897 | -0.38(-3.27%) |
Aug 05, 2015 | 11.34 | 12.16 | 11.28 | 11.71 | 15,128,470 | +0.55(+4.89%) |
Aug 04, 2015 | 11.18 | 12.00 | 10.99 | 11.17 | 14,133,551 | -0.20(-1.76%) |
Aug 03, 2015 | 11.30 | 11.39 | 11.24 | 11.37 | 3,597,683 | +0.04(+0.32%) |
Jul 31, 2015 | 11.51 | 11.59 | 11.33 | 11.33 | 4,378,321 | -0.19(-1.66%) |
Jul 30, 2015 | 11.59 | 11.62 | 11.40 | 11.52 | 3,688,833 | +0.06(+0.56%) |
Jul 29, 2015 | 11.29 | 11.47 | 11.13 | 11.46 | 3,221,690 | +0.13(+1.17%) |
Jul 28, 2015 | 11.27 | 11.52 | 11.16 | 11.33 | 5,246,661 | +0.13(+1.18%) |
Jul 27, 2015 | 11.01 | 11.23 | 10.88 | 11.19 | 4,427,433 | +0.09(+0.82%) |
Jul 24, 2015 | 11.41 | 11.43 | 11.08 | 11.10 | 4,555,177 | -0.21(-1.85%) |
Jul 23, 2015 | 11.39 | 11.51 | 11.18 | 11.31 | 5,367,550 | +0.02(+0.16%) |
Jul 22, 2015 | 11.31 | 11.37 | 11.17 | 11.29 | 7,103,427 | -0.16(-1.43%) |
Jul 21, 2015 | 11.47 | 11.55 | 11.41 | 11.46 | 3,934,911 | +0.00(+0.00%) |
Jul 20, 2015 | 11.71 | 11.79 | 11.44 | 11.46 | 6,713,525 | -0.25(-2.10%) |
Jul 17, 2015 | 11.72 | 11.90 | 11.41 | 11.70 | 12,360,213 | +0.06(+0.55%) |
Jul 16, 2015 | 11.66 | 11.73 | 11.57 | 11.64 | 3,695,518 | +0.06(+0.55%) |
Jul 15, 2015 | 11.79 | 11.83 | 11.49 | 11.58 | 4,988,483 | -0.19(-1.63%) |
Jul 14, 2015 | 12.00 | 12.00 | 11.70 | 11.77 | 8,203,396 | -0.25(-2.05%) |
Jul 13, 2015 | 11.62 | 12.19 | 11.44 | 12.01 | 17,661,934 | +0.62(+5.44%) |
Jul 10, 2015 | 11.40 | 11.48 | 11.27 | 11.39 | 5,016,627 | +0.10(+0.89%) |
Jul 09, 2015 | 11.85 | 11.91 | 11.29 | 11.29 | 8,170,983 | -0.38(-3.28%) |
Jul 08, 2015 | 11.86 | 11.92 | 11.62 | 11.68 | 5,059,568 | -0.31(-2.58%) |
Jul 07, 2015 | 12.20 | 12.20 | 11.64 | 11.99 | 6,347,313 | -0.09(-0.75%) |
Jul 06, 2015 | 12.10 | 12.20 | 11.93 | 12.08 | 6,612,472 | -0.15(-1.19%) |
Jul 02, 2015 | 12.12 | 12.22 | 12.22 | 12.22 | 3,948,266 | +0.11(+0.90%) |
Jul 01, 2015 | 12.07 | 12.16 | 12.05 | 12.11 | 5,415,673 | +0.10(+0.87%) |
Jun 30, 2015 | 12.21 | 12.22 | 11.91 | 12.01 | 8,072,067 | -0.09(-0.72%) |
Jun 29, 2015 | 12.51 | 12.51 | 12.07 | 12.10 | 9,415,771 | -0.59(-4.67%) |
Jun 26, 2015 | 12.97 | 13.04 | 12.65 | 12.69 | 9,291,265 | -0.36(-2.72%) |
Jun 25, 2015 | 13.08 | 13.27 | 13.04 | 13.04 | 4,981,828 | -0.03(-0.21%) |
Jun 24, 2015 | 13.30 | 13.31 | 13.05 | 13.07 | 5,574,542 | -0.13(-0.97%) |
Jun 23, 2015 | 13.33 | 13.37 | 13.18 | 13.20 | 6,717,310 | -0.09(-0.68%) |
Jun 22, 2015 | 13.33 | 13.42 | 13.19 | 13.29 | 7,270,879 | -0.01(-0.07%) |
Jun 19, 2015 | 13.24 | 13.40 | 13.20 | 13.30 | 8,381,248 | +0.13(+0.97%) |
Jun 18, 2015 | 13.03 | 13.22 | 13.02 | 13.17 | 10,349,584 | +0.33(+2.55%) |
Jun 17, 2015 | 12.86 | 12.90 | 12.78 | 12.84 | 7,493,997 | -0.03(-0.21%) |
Jun 16, 2015 | 12.88 | 12.92 | 12.66 | 12.87 | 7,831,124 | +0.04(+0.28%) |
Jun 15, 2015 | 12.90 | 12.91 | 12.81 | 12.83 | 7,385,094 | -0.18(-1.40%) |
Jun 12, 2015 | 13.06 | 13.11 | 12.94 | 13.02 | 6,709,078 | -0.16(-1.24%) |
Jun 11, 2015 | 12.90 | 13.18 | 12.90 | 13.18 | 10,486,844 | +0.27(+2.12%) |
Jun 10, 2015 | 12.85 | 12.92 | 12.75 | 12.91 | 10,747,526 | +0.04(+0.28%) |
Jun 09, 2015 | 12.67 | 12.92 | 12.65 | 12.87 | 9,443,395 | +0.27(+2.17%) |
Jun 08, 2015 | 12.80 | 12.83 | 12.56 | 12.60 | 6,861,624 | -0.28(-2.18%) |
Jun 05, 2015 | 12.79 | 12.93 | 12.76 | 12.88 | 7,494,001 | +0.07(+0.57%) |
Jun 04, 2015 | 12.73 | 12.87 | 12.63 | 12.80 | 6,968,961 | +0.02(+0.14%) |
Jun 03, 2015 | 12.79 | 12.99 | 12.73 | 12.79 | 11,439,141 | +0.08(+0.64%) |
Jun 02, 2015 | 12.77 | 12.80 | 12.64 | 12.71 | 7,660,981 | -0.07(-0.53%) |
Jun 01, 2015 | 12.86 | 13.04 | 12.69 | 12.77 | 11,164,118 | +0.09(+0.68%) |
May 29, 2015 | 12.77 | 12.93 | 12.57 | 12.69 | 11,669,425 | -0.19(-1.48%) |
May 28, 2015 | 12.88 | 13.00 | 12.67 | 12.88 | 16,099,341 | +0.27(+2.16%) |
May 27, 2015 | 12.20 | 12.64 | 12.05 | 12.61 | 14,670,661 | +0.42(+3.42%) |
May 26, 2015 | 12.16 | 12.23 | 11.96 | 12.19 | 13,363,846 | +0.27(+2.28%) |
May 22, 2015 | 12.75 | 11.92 | 11.92 | 11.92 | 23,010,018 | -1.12(-8.56%) |
May 21, 2015 | 12.80 | 13.16 | 12.73 | 13.03 | 7,544,992 | +0.21(+1.63%) |
May 20, 2015 | 12.76 | 12.95 | 12.76 | 12.82 | 3,483,126 | -0.02(-0.14%) |
May 19, 2015 | 13.04 | 13.07 | 12.80 | 12.84 | 3,318,698 | -0.20(-1.56%) |
May 18, 2015 | 13.01 | 13.07 | 12.92 | 13.05 | 4,457,020 | +0.09(+0.66%) |
May 15, 2015 | 12.94 | 13.02 | 12.92 | 12.96 | 3,512,265 | +0.05(+0.35%) |
May 14, 2015 | 12.88 | 12.96 | 12.80 | 12.91 | 4,399,861 | +0.12(+0.92%) |
May 13, 2015 | 12.81 | 12.98 | 12.74 | 12.80 | 2,826,354 | +0.02(+0.14%) |
May 12, 2015 | 12.71 | 12.83 | 12.66 | 12.78 | 3,175,391 | +0.01(+0.07%) |
May 11, 2015 | 12.85 | 12.87 | 12.76 | 12.77 | 3,112,118 | -0.10(-0.78%) |
May 08, 2015 | 12.88 | 13.19 | 12.80 | 12.87 | 6,274,728 | +0.09(+0.71%) |
May 07, 2015 | 12.74 | 12.83 | 12.67 | 12.78 | 5,190,808 | +0.03(+0.21%) |
May 06, 2015 | 12.65 | 12.77 | 12.54 | 12.75 | 4,292,037 | +0.15(+1.15%) |
May 05, 2015 | 12.80 | 12.81 | 12.53 | 12.61 | 6,375,297 | -0.24(-1.91%) |
May 04, 2015 | 13.04 | 13.05 | 12.84 | 12.85 | 4,008,854 | -0.12(-0.91%) |
May 01, 2015 | 12.79 | 13.03 | 12.71 | 12.97 | 4,602,980 | +0.26(+2.07%) |
Apr 30, 2015 | 12.71 | 12.83 | 12.62 | 12.71 | 7,676,666 | -0.05(-0.36%) |
Apr 29, 2015 | 12.52 | 12.86 | 12.52 | 12.75 | 8,133,908 | -0.05(-0.39%) |
Apr 28, 2015 | 12.71 | 12.81 | 12.52 | 12.80 | 6,601,342 | +0.04(+0.32%) |
Apr 27, 2015 | 12.53 | 12.98 | 12.43 | 12.76 | 16,308,162 | -0.21(-1.64%) |
Apr 24, 2015 | 13.27 | 13.28 | 12.74 | 12.97 | 10,713,288 | -0.21(-1.58%) |
Apr 23, 2015 | 13.08 | 13.22 | 13.06 | 13.18 | 11,592,735 | -0.20(-1.49%) |
Apr 22, 2015 | 13.60 | 13.69 | 13.29 | 13.38 | 8,717,873 | -0.17(-1.24%) |
Apr 21, 2015 | 13.72 | 13.75 | 13.51 | 13.55 | 3,731,901 | -0.07(-0.53%) |
Apr 20, 2015 | 13.60 | 13.72 | 13.53 | 13.62 | 4,231,842 | +0.01(+0.07%) |
Apr 17, 2015 | 13.78 | 13.86 | 13.50 | 13.61 | 4,711,802 | -0.29(-2.09%) |
Apr 16, 2015 | 13.96 | 14.03 | 13.85 | 13.90 | 5,151,791 | -0.03(-0.20%) |
Apr 15, 2015 | 13.83 | 13.95 | 13.72 | 13.93 | 4,784,072 | +0.19(+1.39%) |
Apr 14, 2015 | 13.80 | 13.85 | 13.67 | 13.74 | 5,904,974 | -0.10(-0.72%) |
Apr 13, 2015 | 13.82 | 13.96 | 13.74 | 13.84 | 4,811,302 | -0.01(-0.07%) |
Apr 10, 2015 | 13.83 | 13.95 | 13.80 | 13.85 | 2,892,845 | -0.10(-0.72%) |
Apr 09, 2015 | 13.69 | 13.97 | 13.58 | 13.95 | 6,718,169 | +0.34(+2.53%) |
Apr 08, 2015 | 13.62 | 13.74 | 13.49 | 13.60 | 5,998,291 | -0.05(-0.40%) |
Apr 07, 2015 | 13.67 | 13.88 | 13.54 | 13.66 | 6,399,569 | +0.12(+0.87%) |
Apr 06, 2015 | 13.03 | 13.64 | 13.03 | 13.54 | 7,296,156 | +0.15(+1.08%) |
Apr 02, 2015 | 13.50 | 13.39 | 13.39 | 13.39 | 5,347,623 | -0.18(-1.34%) |
Apr 01, 2015 | 13.29 | 13.58 | 13.29 | 13.58 | 8,319,736 | +0.24(+1.84%) |
Mar 31, 2015 | 13.76 | 13.76 | 13.29 | 13.33 | 9,877,838 | -0.44(-3.16%) |
Mar 30, 2015 | 13.83 | 13.84 | 13.61 | 13.77 | 5,074,901 | -0.05(-0.39%) |
Mar 27, 2015 | 13.56 | 13.86 | 13.41 | 13.82 | 8,416,058 | +0.25(+1.87%) |
Mar 26, 2015 | 13.33 | 13.70 | 13.18 | 13.57 | 8,537,055 | +0.08(+0.61%) |
Mar 25, 2015 | 14.11 | 14.11 | 13.47 | 13.49 | 12,304,409 | -0.54(-3.88%) |
Mar 24, 2015 | 14.14 | 14.17 | 13.96 | 14.03 | 5,066,484 | -0.10(-0.71%) |
Mar 23, 2015 | 14.24 | 14.32 | 14.07 | 14.13 | 7,823,690 | -0.12(-0.86%) |
Mar 20, 2015 | 14.44 | 14.50 | 14.23 | 14.25 | 8,230,882 | -0.08(-0.54%) |
Mar 19, 2015 | 14.31 | 14.51 | 14.29 | 14.33 | 4,083,311 | -0.03(-0.19%) |
Mar 18, 2015 | 14.29 | 14.44 | 14.08 | 14.36 | 4,754,787 | +0.09(+0.64%) |
Mar 17, 2015 | 14.52 | 14.55 | 14.20 | 14.27 | 8,043,525 | -0.24(-1.63%) |
Mar 16, 2015 | 14.56 | 14.71 | 14.47 | 14.50 | 5,925,959 | -0.06(-0.44%) |
Mar 13, 2015 | 14.53 | 14.65 | 14.43 | 14.56 | 4,510,035 | -0.01(-0.06%) |
Mar 12, 2015 | 14.33 | 14.70 | 14.33 | 14.57 | 5,656,716 | -0.11(-0.74%) |
Mar 11, 2015 | 14.83 | 14.86 | 14.64 | 14.68 | 6,043,910 | -0.11(-0.77%) |
Mar 10, 2015 | 14.87 | 15.00 | 14.78 | 14.80 | 6,159,407 | -0.11(-0.76%) |
Mar 09, 2015 | 14.91 | 15.05 | 14.84 | 14.91 | 6,863,415 | -0.05(-0.36%) |
Mar 06, 2015 | 15.10 | 15.13 | 14.90 | 14.96 | 11,713,735 | +0.05(+0.30%) |
Mar 05, 2015 | 14.71 | 14.92 | 14.56 | 14.92 | 8,683,882 | +0.27(+1.85%) |
Mar 04, 2015 | 14.38 | 14.66 | 14.29 | 14.65 | 5,784,912 | +0.19(+1.31%) |
Mar 03, 2015 | 14.64 | 14.77 | 14.47 | 14.46 | 8,914,951 | -0.37(-2.50%) |
Mar 02, 2015 | 14.73 | 14.88 | 14.61 | 14.83 | 9,020,778 | +0.26(+1.80%) |
Feb 27, 2015 | 14.55 | 14.69 | 14.52 | 14.57 | 10,933,020 | +0.02(+0.12%) |
Feb 26, 2015 | 14.81 | 14.83 | 14.48 | 14.55 | 7,173,710 | -0.22(-1.47%) |
Feb 25, 2015 | 14.40 | 14.85 | 14.40 | 14.76 | 12,651,800 | +0.14(+0.99%) |
Feb 24, 2015 | 14.51 | 14.67 | 14.47 | 14.62 | 8,214,061 | +0.08(+0.56%) |
Feb 23, 2015 | 14.65 | 14.69 | 14.45 | 14.54 | 5,696,715 | -0.18(-1.23%) |
Feb 20, 2015 | 14.74 | 15.16 | 14.45 | 14.72 | 20,520,212 | -0.10(-0.67%) |
Feb 19, 2015 | 14.67 | 14.86 | 14.63 | 14.82 | 9,077,022 | +0.15(+1.05%) |
Feb 18, 2015 | 14.77 | 14.82 | 14.61 | 14.66 | 9,964,993 | -0.10(-0.67%) |
Feb 17, 2015 | 14.93 | 14.96 | 14.64 | 14.76 | 11,069,754 | -0.23(-1.51%) |
Feb 13, 2015 | 14.93 | 14.99 | 14.99 | 14.99 | 8,836,592 | +0.07(+0.48%) |
Feb 12, 2015 | 14.89 | 14.96 | 14.64 | 14.92 | 6,845,209 | +0.14(+0.92%) |
Feb 11, 2015 | 14.81 | 14.87 | 14.56 | 14.78 | 8,110,193 | +0.01(+0.06%) |
Feb 10, 2015 | 14.64 | 14.84 | 14.56 | 14.77 | 8,609,862 | +0.25(+1.74%) |
Feb 09, 2015 | 14.62 | 14.62 | 14.43 | 14.52 | 4,883,236 | -0.14(-0.99%) |
Feb 06, 2015 | 14.64 | 14.82 | 14.62 | 14.66 | 8,043,434 | +0.05(+0.31%) |
Feb 05, 2015 | 14.59 | 14.63 | 14.47 | 14.62 | 7,393,925 | +0.05(+0.31%) |
Feb 04, 2015 | 14.21 | 14.63 | 14.20 | 14.57 | 9,371,094 | +0.17(+1.19%) |
Feb 03, 2015 | 14.29 | 14.43 | 14.24 | 14.40 | 10,316,758 | +0.49(+3.51%) |
Feb 02, 2015 | 13.98 | 14.01 | 13.46 | 13.91 | 9,493,073 | -0.08(-0.58%) |
Jan 30, 2015 | 13.71 | 14.25 | 13.64 | 14.00 | 12,790,798 | +0.20(+1.44%) |
Jan 29, 2015 | 13.90 | 14.03 | 13.49 | 13.80 | 7,289,042 | -0.02(-0.16%) |
Jan 28, 2015 | 14.09 | 14.14 | 13.81 | 13.82 | 4,986,427 | -0.17(-1.20%) |
Jan 27, 2015 | 13.98 | 14.11 | 13.86 | 13.99 | 3,866,152 | -0.14(-0.96%) |
Jan 26, 2015 | 13.75 | 14.12 | 13.74 | 14.12 | 6,444,097 | +0.10(+0.74%) |
Jan 23, 2015 | 14.17 | 14.37 | 13.88 | 14.02 | 8,514,255 | -0.16(-1.12%) |
Jan 22, 2015 | 14.18 | 14.23 | 13.97 | 14.18 | 4,754,448 | -0.06(-0.44%) |
Jan 21, 2015 | 14.05 | 14.28 | 14.05 | 14.24 | 4,443,262 | +0.06(+0.45%) |
Jan 20, 2015 | 14.03 | 14.29 | 14.00 | 14.18 | 4,725,531 | +0.14(+1.00%) |
Jan 16, 2015 | 13.80 | 14.15 | 13.73 | 14.04 | 6,154,125 | +0.17(+1.21%) |
Jan 15, 2015 | 14.05 | 14.27 | 13.83 | 13.87 | 8,189,011 | -0.14(-1.03%) |
Jan 14, 2015 | 14.01 | 14.36 | 13.97 | 14.01 | 20,945,668 | -0.18(-1.27%) |
Jan 13, 2015 | 14.45 | 14.47 | 14.01 | 14.20 | 18,965,538 | -0.19(-1.32%) |
Jan 12, 2015 | 14.38 | 14.54 | 14.30 | 14.38 | 10,791,179 | -0.10(-0.69%) |
Jan 09, 2015 | 14.46 | 14.60 | 14.27 | 14.48 | 10,129,581 | +0.01(+0.09%) |
Jan 08, 2015 | 13.66 | 14.63 | 13.66 | 14.47 | 30,633,630 | +0.88(+6.48%) |
Jan 07, 2015 | 13.45 | 13.63 | 13.25 | 13.59 | 10,626,178 | +0.19(+1.45%) |
Jan 06, 2015 | 12.92 | 13.59 | 12.51 | 13.40 | 17,847,322 | +0.49(+3.82%) |
Jan 05, 2015 | 13.07 | 13.12 | 12.86 | 12.90 | 3,852,953 | -0.22(-1.65%) |
Jan 02, 2015 | 13.15 | 13.27 | 12.94 | 13.12 | 3,519,141 | +0.02(+0.14%) |
Dec 31, 2014 | 13.04 | 13.10 | 13.10 | 13.10 | 3,189,340 | +0.03(+0.21%) |
Dec 30, 2014 | 12.92 | 13.12 | 12.81 | 13.07 | 4,091,626 | +0.13(+0.98%) |
Dec 29, 2014 | 12.93 | 13.02 | 12.92 | 12.95 | 2,459,536 | -0.04(-0.28%) |
Dec 26, 2014 | 12.97 | 13.07 | 12.93 | 12.98 | 2,419,050 | +0.04(+0.28%) |
Dec 24, 2014 | 12.99 | 12.95 | 12.95 | 12.95 | 616,220 | +0.00(+0.03%) |
Dec 23, 2014 | 13.07 | 13.23 | 12.91 | 12.94 | 1,643,616 | -0.09(-0.66%) |
Dec 22, 2014 | 12.73 | 13.04 | 12.73 | 13.03 | 3,199,794 | +0.22(+1.69%) |
Dec 19, 2014 | 12.92 | 12.92 | 12.70 | 12.81 | 5,046,118 | -0.01(-0.07%) |
Dec 18, 2014 | 13.01 | 13.01 | 12.77 | 12.82 | 4,249,383 | -0.01(-0.07%) |
Dec 17, 2014 | 12.48 | 12.84 | 12.42 | 12.83 | 6,136,290 | +0.37(+2.97%) |
Dec 16, 2014 | 12.71 | 12.84 | 12.45 | 12.46 | 4,645,487 | -0.26(-2.06%) |
Dec 15, 2014 | 12.93 | 13.01 | 12.60 | 12.72 | 6,123,961 | -0.10(-0.78%) |
Dec 12, 2014 | 13.03 | 13.08 | 12.81 | 12.82 | 6,273,535 | -0.19(-1.46%) |
Dec 11, 2014 | 13.02 | 13.23 | 12.95 | 13.01 | 7,317,441 | +0.10(+0.77%) |
Dec 10, 2014 | 13.31 | 13.49 | 12.89 | 12.91 | 7,059,974 | -0.42(-3.12%) |
Dec 09, 2014 | 13.37 | 13.66 | 13.23 | 13.33 | 17,413,432 | -0.38(-2.77%) |
Dec 08, 2014 | 13.31 | 13.75 | 13.30 | 13.71 | 13,319,503 | +0.12(+0.89%) |
Dec 05, 2014 | 13.47 | 13.64 | 13.43 | 13.59 | 6,387,679 | +0.08(+0.57%) |
Dec 04, 2014 | 13.46 | 13.58 | 13.33 | 13.51 | 8,535,721 | -0.07(-0.53%) |
Dec 03, 2014 | 13.09 | 13.64 | 13.04 | 13.58 | 17,133,158 | +0.53(+4.07%) |
Dec 02, 2014 | 12.83 | 13.07 | 12.81 | 13.05 | 6,665,581 | +0.22(+1.68%) |