Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.05 | 12.17 | 11.97 | 12.10 | 35,484 | +0.05(+0.40%) |
Nov 27, 2015 | 11.96 | 12.12 | 11.93 | 12.06 | 12,974 | +0.18(+1.50%) |
Nov 25, 2015 | 11.72 | 11.88 | 11.88 | 11.88 | 57,571 | +0.24(+2.02%) |
Nov 24, 2015 | 11.62 | 11.85 | 11.55 | 11.64 | 41,958 | +0.03(+0.22%) |
Nov 23, 2015 | 11.74 | 11.75 | 11.60 | 11.62 | 15,035 | -0.07(-0.60%) |
Nov 20, 2015 | 11.62 | 11.84 | 11.56 | 11.69 | 27,357 | +0.15(+1.28%) |
Nov 19, 2015 | 11.65 | 11.77 | 11.51 | 11.54 | 69,685 | -0.05(-0.45%) |
Nov 18, 2015 | 11.74 | 11.74 | 11.49 | 11.59 | 28,246 | +0.06(+0.53%) |
Nov 17, 2015 | 11.58 | 11.73 | 11.46 | 11.53 | 35,586 | -0.03(-0.23%) |
Nov 16, 2015 | 11.60 | 11.77 | 11.40 | 11.56 | 40,674 | +0.00(+0.00%) |
Nov 13, 2015 | 11.46 | 11.86 | 11.36 | 11.56 | 67,360 | -0.06(-0.52%) |
Nov 12, 2015 | 11.50 | 12.00 | 11.50 | 11.62 | 83,539 | +0.00(+0.00%) |
Nov 11, 2015 | 11.71 | 12.02 | 11.59 | 11.62 | 85,156 | -0.48(-3.96%) |
Nov 10, 2015 | 12.60 | 12.60 | 11.94 | 12.10 | 44,188 | -0.04(-0.36%) |
Nov 09, 2015 | 12.27 | 12.70 | 12.12 | 12.14 | 52,251 | -0.12(-0.99%) |
Nov 06, 2015 | 11.89 | 13.11 | 11.89 | 12.26 | 42,342 | +0.24(+2.03%) |
Nov 05, 2015 | 11.02 | 12.59 | 11.02 | 12.02 | 53,219 | -1.55(-11.42%) |
Nov 04, 2015 | 13.38 | 13.67 | 13.33 | 13.57 | 34,526 | -0.07(-0.51%) |
Nov 03, 2015 | 13.54 | 13.76 | 13.43 | 13.64 | 51,576 | +0.13(+0.97%) |
Nov 02, 2015 | 13.29 | 13.66 | 13.29 | 13.51 | 39,376 | +0.13(+0.98%) |
Oct 30, 2015 | 13.58 | 13.58 | 13.33 | 13.38 | 32,106 | -0.14(-1.03%) |
Oct 29, 2015 | 13.37 | 13.58 | 13.06 | 13.51 | 14,142 | +0.03(+0.26%) |
Oct 28, 2015 | 13.07 | 13.49 | 13.07 | 13.48 | 49,841 | +0.44(+3.35%) |
Oct 27, 2015 | 13.21 | 13.36 | 12.95 | 13.04 | 29,767 | -0.28(-2.08%) |
Oct 26, 2015 | 13.22 | 13.32 | 13.04 | 13.32 | 20,310 | +0.01(+0.07%) |
Oct 23, 2015 | 13.41 | 13.42 | 12.86 | 13.31 | 36,949 | -0.05(-0.39%) |
Oct 22, 2015 | 13.03 | 13.45 | 13.02 | 13.36 | 23,987 | +0.33(+2.53%) |
Oct 21, 2015 | 13.04 | 13.11 | 12.85 | 13.03 | 30,735 | -0.06(-0.46%) |
Oct 20, 2015 | 13.16 | 13.38 | 13.02 | 13.09 | 39,778 | -0.09(-0.66%) |
Oct 19, 2015 | 13.18 | 13.29 | 12.94 | 13.18 | 30,866 | -0.05(-0.39%) |
Oct 16, 2015 | 13.16 | 13.41 | 13.12 | 13.23 | 31,983 | -0.04(-0.33%) |
Oct 15, 2015 | 12.98 | 13.29 | 12.93 | 13.28 | 31,809 | +0.31(+2.41%) |
Oct 14, 2015 | 13.13 | 13.15 | 12.93 | 12.96 | 22,181 | -0.12(-0.93%) |
Oct 13, 2015 | 13.04 | 13.10 | 12.94 | 13.09 | 26,945 | +0.03(+0.20%) |
Oct 12, 2015 | 13.02 | 13.06 | 12.92 | 13.06 | 32,729 | +0.02(+0.13%) |
Oct 09, 2015 | 13.03 | 13.06 | 12.95 | 13.04 | 21,737 | +0.04(+0.33%) |
Oct 08, 2015 | 12.93 | 13.02 | 12.78 | 13.00 | 30,871 | +0.16(+1.28%) |
Oct 07, 2015 | 12.62 | 12.89 | 12.54 | 12.83 | 16,066 | +0.24(+1.93%) |
Oct 06, 2015 | 12.51 | 12.62 | 12.43 | 12.59 | 45,390 | +0.02(+0.14%) |
Oct 05, 2015 | 12.00 | 12.94 | 12.00 | 12.57 | 36,604 | +0.62(+5.23%) |
Oct 02, 2015 | 11.90 | 11.95 | 11.71 | 11.95 | 15,082 | -0.01(-0.07%) |
Oct 01, 2015 | 12.09 | 12.26 | 11.92 | 11.96 | 17,429 | -0.17(-1.43%) |
Sep 30, 2015 | 12.30 | 12.30 | 11.89 | 12.13 | 35,924 | -0.11(-0.92%) |
Sep 29, 2015 | 12.21 | 12.30 | 12.16 | 12.24 | 12,013 | -0.09(-0.70%) |
Sep 28, 2015 | 12.42 | 12.42 | 12.24 | 12.33 | 21,492 | -0.12(-0.98%) |
Sep 25, 2015 | 12.70 | 12.70 | 12.30 | 12.45 | 35,868 | -0.11(-0.90%) |
Sep 24, 2015 | 12.50 | 12.64 | 12.43 | 12.57 | 23,204 | -0.02(-0.14%) |
Sep 23, 2015 | 12.38 | 12.68 | 12.24 | 12.58 | 40,550 | +0.21(+1.68%) |
Sep 22, 2015 | 12.06 | 12.40 | 11.96 | 12.37 | 33,821 | +0.23(+1.93%) |
Sep 21, 2015 | 12.11 | 12.31 | 12.06 | 12.14 | 23,259 | +0.16(+1.30%) |
Sep 18, 2015 | 11.82 | 12.04 | 11.76 | 11.98 | 38,168 | +0.02(+0.14%) |
Sep 17, 2015 | 11.93 | 12.10 | 11.90 | 11.97 | 17,579 | +0.13(+1.10%) |
Sep 16, 2015 | 11.29 | 11.94 | 11.29 | 11.84 | 31,753 | +0.47(+4.12%) |
Sep 15, 2015 | 11.47 | 11.47 | 11.17 | 11.37 | 40,981 | -0.18(-1.58%) |
Sep 14, 2015 | 12.18 | 12.43 | 11.47 | 11.55 | 221,822 | -0.67(-5.47%) |
Sep 11, 2015 | 12.34 | 12.38 | 12.09 | 12.22 | 58,591 | -0.19(-1.54%) |
Sep 10, 2015 | 12.21 | 12.44 | 12.21 | 12.41 | 17,729 | -0.03(-0.28%) |
Sep 09, 2015 | 12.59 | 12.65 | 12.43 | 12.44 | 19,560 | -0.03(-0.28%) |
Sep 08, 2015 | 12.57 | 12.58 | 12.11 | 12.48 | 23,526 | +0.04(+0.35%) |
Sep 04, 2015 | 12.32 | 12.44 | 12.44 | 12.44 | 18,553 | -0.01(-0.07%) |
Sep 03, 2015 | 12.58 | 12.58 | 12.41 | 12.44 | 16,846 | -0.12(-0.97%) |
Sep 02, 2015 | 12.63 | 12.63 | 12.45 | 12.57 | 17,212 | +0.10(+0.77%) |
Sep 01, 2015 | 12.45 | 12.63 | 12.43 | 12.47 | 27,694 | -0.13(-1.03%) |
Aug 31, 2015 | 12.61 | 12.75 | 12.51 | 12.60 | 22,435 | -0.03(-0.28%) |
Aug 28, 2015 | 12.43 | 12.75 | 12.43 | 12.63 | 19,617 | +0.15(+1.18%) |
Aug 27, 2015 | 12.61 | 12.61 | 12.43 | 12.49 | 22,248 | -0.07(-0.55%) |
Aug 26, 2015 | 12.53 | 12.59 | 12.30 | 12.56 | 41,165 | +0.23(+1.90%) |
Aug 25, 2015 | 12.64 | 12.64 | 12.27 | 12.32 | 54,358 | -0.02(-0.14%) |
Aug 24, 2015 | 12.41 | 12.60 | 12.27 | 12.34 | 28,420 | -0.41(-3.20%) |
Aug 21, 2015 | 12.58 | 12.83 | 12.58 | 12.75 | 34,955 | -0.01(-0.07%) |
Aug 20, 2015 | 12.73 | 12.91 | 12.73 | 12.76 | 22,494 | -0.07(-0.54%) |
Aug 19, 2015 | 12.84 | 12.89 | 12.77 | 12.83 | 16,809 | -0.02(-0.13%) |
Aug 18, 2015 | 12.89 | 12.95 | 12.80 | 12.84 | 22,797 | -0.10(-0.80%) |
Aug 17, 2015 | 12.87 | 12.97 | 12.82 | 12.95 | 29,780 | +0.00(+0.00%) |
Aug 14, 2015 | 12.79 | 12.97 | 12.77 | 12.95 | 14,770 | +0.10(+0.74%) |
Aug 13, 2015 | 12.93 | 12.98 | 12.83 | 12.85 | 14,286 | -0.03(-0.20%) |
Aug 12, 2015 | 12.83 | 13.00 | 12.74 | 12.88 | 18,440 | -0.01(-0.07%) |
Aug 11, 2015 | 13.00 | 13.02 | 12.81 | 12.89 | 16,746 | -0.15(-1.13%) |
Aug 10, 2015 | 13.02 | 13.16 | 12.94 | 13.03 | 31,205 | +0.08(+0.60%) |
Aug 07, 2015 | 13.04 | 13.16 | 12.88 | 12.96 | 18,249 | -0.15(-1.13%) |
Aug 06, 2015 | 12.54 | 13.29 | 12.53 | 13.10 | 40,755 | +0.56(+4.50%) |
Aug 05, 2015 | 12.54 | 12.58 | 12.52 | 12.54 | 48,432 | +0.01(+0.07%) |
Aug 04, 2015 | 12.57 | 12.58 | 12.51 | 12.53 | 54,948 | -0.04(-0.35%) |
Aug 03, 2015 | 12.63 | 12.63 | 12.55 | 12.57 | 43,152 | -0.04(-0.34%) |
Jul 31, 2015 | 12.62 | 12.90 | 12.57 | 12.62 | 50,656 | -0.01(-0.07%) |
Jul 30, 2015 | 12.63 | 12.78 | 12.61 | 12.63 | 26,789 | -0.01(-0.07%) |
Jul 29, 2015 | 12.57 | 12.69 | 12.57 | 12.63 | 55,990 | -0.01(-0.09%) |
Jul 28, 2015 | 12.67 | 12.67 | 12.59 | 12.65 | 33,716 | +0.03(+0.27%) |
Jul 27, 2015 | 12.58 | 12.68 | 12.58 | 12.61 | 20,384 | -0.03(-0.20%) |
Jul 24, 2015 | 12.79 | 12.84 | 12.60 | 12.64 | 69,268 | -0.21(-1.62%) |
Jul 23, 2015 | 12.94 | 13.01 | 12.74 | 12.84 | 19,601 | -0.16(-1.20%) |
Jul 22, 2015 | 13.04 | 13.10 | 12.94 | 13.00 | 26,695 | +0.00(+0.00%) |
Jul 21, 2015 | 13.09 | 13.09 | 12.96 | 13.00 | 17,332 | -0.03(-0.20%) |
Jul 20, 2015 | 13.15 | 13.15 | 12.93 | 13.03 | 22,516 | -0.08(-0.59%) |
Jul 17, 2015 | 13.16 | 13.18 | 13.00 | 13.10 | 14,126 | -0.02(-0.13%) |
Jul 16, 2015 | 13.14 | 13.15 | 12.99 | 13.12 | 11,204 | +0.08(+0.60%) |
Jul 15, 2015 | 13.11 | 13.11 | 13.01 | 13.04 | 6,407 | -0.14(-1.05%) |
Jul 14, 2015 | 13.14 | 13.36 | 13.05 | 13.18 | 16,291 | +0.11(+0.86%) |
Jul 13, 2015 | 12.99 | 13.20 | 12.91 | 13.07 | 13,572 | +0.05(+0.40%) |
Jul 10, 2015 | 13.09 | 13.09 | 12.99 | 13.02 | 28,584 | +0.02(+0.13%) |
Jul 09, 2015 | 13.10 | 13.10 | 12.92 | 13.00 | 33,696 | +0.03(+0.20%) |
Jul 08, 2015 | 12.92 | 13.01 | 12.90 | 12.97 | 24,007 | -0.03(-0.20%) |
Jul 07, 2015 | 12.97 | 13.07 | 12.90 | 13.00 | 37,076 | +0.00(+0.00%) |
Jul 06, 2015 | 13.00 | 13.03 | 12.86 | 13.00 | 20,454 | +0.03(+0.20%) |
Jul 02, 2015 | 13.06 | 12.97 | 12.97 | 12.97 | 33,505 | -0.10(-0.73%) |
Jul 01, 2015 | 12.88 | 13.13 | 12.88 | 13.07 | 52,382 | +0.29(+2.23%) |
Jun 30, 2015 | 12.84 | 12.84 | 12.54 | 12.78 | 46,161 | +0.04(+0.34%) |
Jun 29, 2015 | 12.96 | 12.99 | 12.68 | 12.74 | 28,026 | -0.27(-2.06%) |
Jun 26, 2015 | 13.14 | 13.22 | 12.73 | 13.01 | 88,582 | -0.13(-0.99%) |
Jun 25, 2015 | 13.17 | 13.21 | 13.01 | 13.14 | 16,178 | +0.01(+0.07%) |
Jun 24, 2015 | 13.16 | 13.23 | 13.01 | 13.13 | 22,452 | -0.06(-0.46%) |
Jun 23, 2015 | 13.15 | 13.20 | 13.11 | 13.19 | 24,086 | +0.00(+0.00%) |
Jun 22, 2015 | 13.16 | 13.25 | 13.10 | 13.19 | 25,598 | +0.01(+0.07%) |
Jun 19, 2015 | 13.07 | 13.29 | 13.01 | 13.18 | 79,673 | +0.16(+1.26%) |
Jun 18, 2015 | 12.93 | 13.03 | 12.88 | 13.02 | 24,738 | +0.15(+1.14%) |
Jun 17, 2015 | 12.98 | 13.03 | 12.86 | 12.87 | 41,167 | -0.10(-0.73%) |
Jun 16, 2015 | 12.77 | 13.03 | 12.77 | 12.97 | 28,847 | +0.13(+1.01%) |
Jun 15, 2015 | 12.74 | 12.97 | 12.74 | 12.84 | 33,935 | -0.05(-0.40%) |
Jun 12, 2015 | 12.77 | 12.94 | 12.77 | 12.89 | 84,253 | +0.04(+0.34%) |
Jun 11, 2015 | 12.81 | 12.85 | 12.77 | 12.84 | 27,907 | +0.00(+0.00%) |
Jun 10, 2015 | 12.72 | 12.86 | 12.72 | 12.84 | 89,349 | +0.14(+1.09%) |
Jun 09, 2015 | 12.64 | 12.76 | 12.49 | 12.71 | 79,142 | +0.07(+0.55%) |
Jun 08, 2015 | 12.51 | 12.64 | 12.38 | 12.64 | 91,111 | +0.09(+0.69%) |
Jun 05, 2015 | 12.55 | 12.55 | 12.40 | 12.55 | 47,347 | +0.03(+0.21%) |
Jun 04, 2015 | 12.52 | 12.61 | 12.26 | 12.52 | 36,705 | -0.07(-0.55%) |
Jun 03, 2015 | 12.65 | 12.65 | 12.53 | 12.59 | 54,579 | -0.07(-0.55%) |
Jun 02, 2015 | 12.59 | 12.70 | 12.57 | 12.66 | 38,067 | -0.03(-0.27%) |
Jun 01, 2015 | 12.73 | 12.73 | 12.50 | 12.70 | 85,695 | +0.12(+0.96%) |
May 29, 2015 | 12.59 | 12.65 | 12.44 | 12.58 | 90,358 | -0.10(-0.75%) |
May 28, 2015 | 12.64 | 12.68 | 12.51 | 12.67 | 79,647 | -0.13(-1.01%) |
May 27, 2015 | 12.66 | 12.83 | 12.53 | 12.80 | 13,134 | +0.12(+0.96%) |
May 26, 2015 | 12.68 | 12.73 | 12.46 | 12.68 | 24,304 | -0.10(-0.75%) |
May 22, 2015 | 12.69 | 12.78 | 12.78 | 12.78 | 76,138 | +0.02(+0.14%) |
May 21, 2015 | 12.78 | 12.84 | 12.68 | 12.76 | 19,871 | -0.03(-0.27%) |
May 20, 2015 | 12.74 | 12.80 | 12.58 | 12.79 | 23,099 | +0.12(+0.96%) |
May 19, 2015 | 12.71 | 12.79 | 12.57 | 12.67 | 17,437 | -0.04(-0.34%) |
May 18, 2015 | 12.62 | 12.81 | 12.55 | 12.71 | 25,568 | +0.06(+0.48%) |
May 15, 2015 | 12.78 | 12.82 | 12.58 | 12.65 | 19,266 | -0.13(-1.02%) |
May 14, 2015 | 12.70 | 12.89 | 12.16 | 12.78 | 28,460 | +0.10(+0.75%) |
May 13, 2015 | 12.93 | 12.93 | 12.59 | 12.69 | 26,819 | -0.29(-2.20%) |
May 12, 2015 | 12.81 | 12.99 | 12.60 | 12.97 | 74,074 | +0.11(+0.87%) |
May 11, 2015 | 12.73 | 12.91 | 12.71 | 12.86 | 27,415 | +0.08(+0.61%) |
May 08, 2015 | 12.96 | 12.96 | 12.67 | 12.78 | 18,900 | -0.10(-0.74%) |
May 07, 2015 | 12.85 | 12.90 | 12.72 | 12.88 | 63,954 | +0.03(+0.20%) |
May 06, 2015 | 12.81 | 13.09 | 12.66 | 12.85 | 79,153 | +0.03(+0.20%) |
May 05, 2015 | 12.36 | 12.83 | 12.33 | 12.83 | 53,275 | +0.48(+3.93%) |
May 04, 2015 | 12.36 | 12.53 | 12.28 | 12.34 | 62,381 | -0.22(-1.72%) |
May 01, 2015 | 12.64 | 12.71 | 12.46 | 12.56 | 32,380 | -0.03(-0.28%) |
Apr 30, 2015 | 13.18 | 13.20 | 12.55 | 12.59 | 48,508 | -0.74(-5.58%) |
Apr 29, 2015 | 13.48 | 13.54 | 13.24 | 13.34 | 15,531 | -0.24(-1.80%) |
Apr 28, 2015 | 13.42 | 13.67 | 13.37 | 13.58 | 16,392 | +0.13(+0.96%) |
Apr 27, 2015 | 13.31 | 13.65 | 13.31 | 13.45 | 35,264 | +0.03(+0.26%) |
Apr 24, 2015 | 13.58 | 13.73 | 13.35 | 13.42 | 24,760 | -0.22(-1.58%) |
Apr 23, 2015 | 13.91 | 13.97 | 13.51 | 13.63 | 26,470 | -0.39(-2.77%) |
Apr 22, 2015 | 13.76 | 14.06 | 13.60 | 14.02 | 45,753 | +0.33(+2.40%) |
Apr 21, 2015 | 14.20 | 14.20 | 13.60 | 13.69 | 41,073 | -0.42(-3.00%) |
Apr 20, 2015 | 13.90 | 14.13 | 13.86 | 14.12 | 84,663 | +0.47(+3.42%) |
Apr 17, 2015 | 13.67 | 13.80 | 13.17 | 13.65 | 679,167 | -0.18(-1.31%) |
Apr 16, 2015 | 13.25 | 14.01 | 13.24 | 13.83 | 81,001 | +0.55(+4.16%) |
Apr 15, 2015 | 13.26 | 13.39 | 13.16 | 13.28 | 35,611 | +0.16(+1.18%) |
Apr 14, 2015 | 13.15 | 13.29 | 12.82 | 13.12 | 29,268 | +0.04(+0.33%) |
Apr 13, 2015 | 13.10 | 13.25 | 13.00 | 13.08 | 31,709 | +0.07(+0.53%) |
Apr 10, 2015 | 13.17 | 13.17 | 12.94 | 13.01 | 16,928 | -0.06(-0.46%) |
Apr 09, 2015 | 12.81 | 13.14 | 12.74 | 13.07 | 48,893 | +0.26(+2.02%) |
Apr 08, 2015 | 12.81 | 12.94 | 12.74 | 12.81 | 57,461 | -0.03(-0.20%) |
Apr 07, 2015 | 12.83 | 13.16 | 12.82 | 12.84 | 49,656 | -0.21(-1.59%) |
Apr 06, 2015 | 12.72 | 13.07 | 12.55 | 13.05 | 39,113 | +0.16(+1.27%) |
Apr 02, 2015 | 12.91 | 12.88 | 12.88 | 12.88 | 62,191 | -0.03(-0.20%) |
Apr 01, 2015 | 13.12 | 13.30 | 12.83 | 12.91 | 23,893 | -0.29(-2.16%) |
Mar 31, 2015 | 13.21 | 13.38 | 13.12 | 13.19 | 39,153 | -0.16(-1.23%) |
Mar 30, 2015 | 13.25 | 13.63 | 13.18 | 13.36 | 66,476 | +0.09(+0.72%) |
Mar 27, 2015 | 13.22 | 13.30 | 13.10 | 13.26 | 23,879 | -0.07(-0.52%) |
Mar 26, 2015 | 13.37 | 13.41 | 13.19 | 13.33 | 13,441 | +0.05(+0.39%) |
Mar 25, 2015 | 13.69 | 13.76 | 13.25 | 13.28 | 45,381 | -0.46(-3.33%) |
Mar 24, 2015 | 12.96 | 13.82 | 12.93 | 13.74 | 77,580 | +0.83(+6.42%) |
Mar 23, 2015 | 12.61 | 12.93 | 12.55 | 12.91 | 61,250 | +0.30(+2.40%) |
Mar 20, 2015 | 12.70 | 12.86 | 12.42 | 12.61 | 63,744 | +0.00(+0.00%) |
Mar 19, 2015 | 12.49 | 12.76 | 12.48 | 12.61 | 98,119 | +0.09(+0.69%) |
Mar 18, 2015 | 12.63 | 12.63 | 12.44 | 12.52 | 69,090 | -0.03(-0.27%) |
Mar 17, 2015 | 12.49 | 12.63 | 12.44 | 12.55 | 47,007 | +0.11(+0.90%) |
Mar 16, 2015 | 12.73 | 12.73 | 12.29 | 12.44 | 174,861 | -0.16(-1.30%) |
Mar 13, 2015 | 12.64 | 12.70 | 12.52 | 12.61 | 94,543 | -0.01(-0.07%) |
Mar 12, 2015 | 11.23 | 13.10 | 10.78 | 12.62 | 141,568 | -0.49(-3.75%) |
Mar 11, 2015 | 13.31 | 13.43 | 13.06 | 13.11 | 32,782 | -0.25(-1.87%) |
Mar 10, 2015 | 13.42 | 13.44 | 12.87 | 13.36 | 15,778 | -0.11(-0.83%) |
Mar 09, 2015 | 13.51 | 13.65 | 13.35 | 13.47 | 10,170 | +0.10(+0.71%) |
Mar 06, 2015 | 13.38 | 13.56 | 13.34 | 13.38 | 24,636 | -0.10(-0.71%) |
Mar 05, 2015 | 13.51 | 13.67 | 13.14 | 13.47 | 25,079 | -0.04(-0.32%) |
Mar 04, 2015 | 13.56 | 13.82 | 13.46 | 13.51 | 23,175 | -0.05(-0.38%) |
Mar 03, 2015 | 13.74 | 13.74 | 13.55 | 13.57 | 7,633 | -0.16(-1.13%) |
Mar 02, 2015 | 13.82 | 14.04 | 13.70 | 13.72 | 18,974 | -0.10(-0.75%) |
Feb 27, 2015 | 13.62 | 13.90 | 13.62 | 13.82 | 18,982 | -0.01(-0.06%) |
Feb 26, 2015 | 13.73 | 14.07 | 13.73 | 13.83 | 28,193 | +0.06(+0.44%) |
Feb 25, 2015 | 13.91 | 13.97 | 13.71 | 13.77 | 23,732 | -0.17(-1.24%) |
Feb 24, 2015 | 13.82 | 14.11 | 13.82 | 13.95 | 21,432 | +0.09(+0.62%) |
Feb 23, 2015 | 13.87 | 13.99 | 13.79 | 13.86 | 53,301 | -0.01(-0.06%) |
Feb 20, 2015 | 13.88 | 13.99 | 13.73 | 13.87 | 25,395 | +0.03(+0.19%) |
Feb 19, 2015 | 13.86 | 13.99 | 13.73 | 13.84 | 22,200 | +0.01(+0.06%) |
Feb 18, 2015 | 13.75 | 13.96 | 13.75 | 13.83 | 12,884 | +0.08(+0.56%) |
Feb 17, 2015 | 13.69 | 13.98 | 13.58 | 13.76 | 36,999 | +0.08(+0.57%) |
Feb 13, 2015 | 13.79 | 13.68 | 13.68 | 13.68 | 12,044 | -0.05(-0.38%) |
Feb 12, 2015 | 13.91 | 14.07 | 13.70 | 13.73 | 17,235 | -0.05(-0.38%) |
Feb 11, 2015 | 13.94 | 13.95 | 13.76 | 13.78 | 14,342 | -0.12(-0.87%) |
Feb 10, 2015 | 13.92 | 13.99 | 13.87 | 13.90 | 12,774 | -0.05(-0.37%) |
Feb 09, 2015 | 14.03 | 14.16 | 13.89 | 13.95 | 35,042 | -0.07(-0.49%) |
Feb 06, 2015 | 13.90 | 14.11 | 13.88 | 14.02 | 36,419 | +0.21(+1.50%) |
Feb 05, 2015 | 13.83 | 14.03 | 13.72 | 13.82 | 27,116 | +0.04(+0.31%) |
Feb 04, 2015 | 13.77 | 13.95 | 13.67 | 13.77 | 30,665 | -0.10(-0.75%) |
Feb 03, 2015 | 13.88 | 13.90 | 13.70 | 13.88 | 44,138 | +0.03(+0.25%) |
Feb 02, 2015 | 13.73 | 13.97 | 13.71 | 13.84 | 35,021 | +0.22(+1.58%) |
Jan 30, 2015 | 13.67 | 13.80 | 13.53 | 13.63 | 18,364 | -0.18(-1.31%) |
Jan 29, 2015 | 13.26 | 13.81 | 13.26 | 13.81 | 11,047 | +0.65(+4.92%) |
Jan 28, 2015 | 13.69 | 13.69 | 13.14 | 13.16 | 33,642 | -0.43(-3.13%) |
Jan 27, 2015 | 13.60 | 13.68 | 13.54 | 13.58 | 11,778 | -0.09(-0.69%) |
Jan 26, 2015 | 13.71 | 13.97 | 13.60 | 13.68 | 21,926 | -0.01(-0.06%) |
Jan 23, 2015 | 13.80 | 13.97 | 13.65 | 13.69 | 41,058 | -0.09(-0.63%) |
Jan 22, 2015 | 13.63 | 13.78 | 13.50 | 13.77 | 26,661 | +0.29(+2.17%) |
Jan 21, 2015 | 13.42 | 13.59 | 13.42 | 13.48 | 14,768 | +0.06(+0.45%) |
Jan 20, 2015 | 13.56 | 13.56 | 13.15 | 13.42 | 46,493 | -0.11(-0.83%) |
Jan 16, 2015 | 13.43 | 13.56 | 13.18 | 13.53 | 28,641 | +0.03(+0.19%) |
Jan 15, 2015 | 13.62 | 13.62 | 13.12 | 13.51 | 29,030 | -0.13(-0.95%) |
Jan 14, 2015 | 13.70 | 13.70 | 13.26 | 13.64 | 23,604 | -0.17(-1.25%) |
Jan 13, 2015 | 14.21 | 14.33 | 13.67 | 13.81 | 31,295 | -0.27(-1.90%) |
Jan 12, 2015 | 13.88 | 14.38 | 13.88 | 14.08 | 47,721 | +0.16(+1.11%) |
Jan 09, 2015 | 13.95 | 14.02 | 13.86 | 13.92 | 11,759 | -0.04(-0.31%) |
Jan 08, 2015 | 13.72 | 14.01 | 13.72 | 13.96 | 19,110 | +0.28(+2.08%) |
Jan 07, 2015 | 13.50 | 13.71 | 13.35 | 13.68 | 31,989 | +0.27(+1.99%) |
Jan 06, 2015 | 13.77 | 13.77 | 13.12 | 13.41 | 33,030 | -0.33(-2.38%) |
Jan 05, 2015 | 14.38 | 14.58 | 13.66 | 13.74 | 32,808 | -0.77(-5.29%) |
Jan 02, 2015 | 14.88 | 14.88 | 14.43 | 14.51 | 23,316 | -0.31(-2.09%) |
Dec 31, 2014 | 14.76 | 14.82 | 14.82 | 14.82 | 27,745 | +0.01(+0.06%) |
Dec 30, 2014 | 14.58 | 15.17 | 14.34 | 14.81 | 26,765 | +0.08(+0.53%) |
Dec 29, 2014 | 14.40 | 14.77 | 14.37 | 14.73 | 17,976 | +0.23(+1.60%) |
Dec 26, 2014 | 14.47 | 14.58 | 14.32 | 14.50 | 10,702 | +0.11(+0.78%) |
Dec 24, 2014 | 14.26 | 14.39 | 14.39 | 14.39 | 27,745 | +0.25(+1.77%) |
Dec 23, 2014 | 13.95 | 14.28 | 13.88 | 14.14 | 24,335 | +0.17(+1.23%) |
Dec 22, 2014 | 13.76 | 13.97 | 13.71 | 13.96 | 76,047 | +0.17(+1.25%) |
Dec 19, 2014 | 13.58 | 13.95 | 13.56 | 13.79 | 125,996 | +0.17(+1.26%) |
Dec 18, 2014 | 13.60 | 13.67 | 13.38 | 13.62 | 50,594 | +0.11(+0.83%) |
Dec 17, 2014 | 12.96 | 13.52 | 12.88 | 13.51 | 31,377 | +0.54(+4.19%) |
Dec 16, 2014 | 12.92 | 13.12 | 12.90 | 12.96 | 26,928 | +0.05(+0.40%) |
Dec 15, 2014 | 13.40 | 13.51 | 12.90 | 12.91 | 24,336 | -0.50(-3.72%) |
Dec 12, 2014 | 13.26 | 13.64 | 13.19 | 13.41 | 85,197 | -0.03(-0.26%) |
Dec 11, 2014 | 13.37 | 13.64 | 13.36 | 13.45 | 39,745 | +0.15(+1.10%) |
Dec 10, 2014 | 13.71 | 13.71 | 13.29 | 13.30 | 29,810 | -0.40(-2.89%) |
Dec 09, 2014 | 13.42 | 13.75 | 13.30 | 13.70 | 56,072 | +0.21(+1.53%) |
Dec 08, 2014 | 13.59 | 13.77 | 13.42 | 13.49 | 36,303 | -0.21(-1.51%) |
Dec 05, 2014 | 13.52 | 13.73 | 13.45 | 13.70 | 54,561 | +0.13(+0.95%) |
Dec 04, 2014 | 13.64 | 13.76 | 13.45 | 13.57 | 66,025 | -0.05(-0.38%) |
Dec 03, 2014 | 13.32 | 13.71 | 13.06 | 13.62 | 97,264 | +0.24(+1.80%) |
Dec 02, 2014 | 13.19 | 13.40 | 12.93 | 13.38 | 80,355 | +0.27(+2.04%) |