Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.78 | 10.78 | 10.78 | 10.78 | 410,477 | -0.04(-0.33%) |
Dec 30, 2015 | 10.92 | 10.96 | 10.79 | 10.81 | 306,498 | -0.12(-1.06%) |
Dec 29, 2015 | 10.98 | 11.01 | 10.78 | 10.93 | 164,908 | +0.00(+0.00%) |
Dec 28, 2015 | 10.97 | 11.00 | 10.82 | 10.93 | 103,274 | -0.08(-0.73%) |
Dec 24, 2015 | 10.87 | 11.01 | 11.01 | 11.01 | 63,756 | +0.13(+1.22%) |
Dec 23, 2015 | 10.82 | 10.93 | 10.73 | 10.87 | 337,917 | +0.06(+0.57%) |
Dec 22, 2015 | 10.91 | 10.91 | 10.75 | 10.81 | 174,871 | -0.08(-0.73%) |
Dec 21, 2015 | 10.76 | 10.89 | 10.72 | 10.89 | 167,097 | +0.16(+1.49%) |
Dec 18, 2015 | 10.87 | 10.87 | 10.64 | 10.73 | 457,960 | -0.19(-1.71%) |
Dec 17, 2015 | 11.12 | 11.15 | 10.91 | 10.92 | 192,711 | -0.18(-1.60%) |
Dec 16, 2015 | 11.19 | 11.22 | 10.95 | 11.10 | 193,739 | -0.04(-0.40%) |
Dec 15, 2015 | 10.94 | 11.19 | 10.94 | 11.14 | 151,477 | +0.27(+2.45%) |
Dec 14, 2015 | 10.97 | 11.00 | 10.83 | 10.87 | 154,354 | -0.08(-0.73%) |
Dec 11, 2015 | 10.99 | 11.05 | 10.79 | 10.95 | 254,629 | -0.04(-0.32%) |
Dec 10, 2015 | 11.01 | 11.12 | 10.93 | 10.99 | 222,439 | -0.11(-0.96%) |
Dec 09, 2015 | 11.27 | 11.30 | 11.06 | 11.10 | 184,996 | -0.21(-1.88%) |
Dec 08, 2015 | 11.48 | 11.51 | 11.28 | 11.31 | 155,510 | -0.27(-2.30%) |
Dec 07, 2015 | 11.72 | 11.78 | 11.55 | 11.58 | 218,401 | -0.19(-1.59%) |
Dec 04, 2015 | 11.65 | 11.83 | 11.65 | 11.76 | 105,495 | +0.11(+0.91%) |
Dec 03, 2015 | 11.93 | 11.93 | 11.59 | 11.66 | 179,035 | -0.20(-1.72%) |
Dec 02, 2015 | 11.98 | 12.02 | 11.85 | 11.86 | 171,899 | -0.12(-1.04%) |
Dec 01, 2015 | 11.98 | 12.05 | 11.94 | 11.98 | 300,682 | +0.01(+0.07%) |
Nov 30, 2015 | 11.98 | 12.02 | 11.90 | 11.98 | 168,241 | -0.01(-0.07%) |
Nov 27, 2015 | 11.85 | 11.98 | 11.79 | 11.98 | 70,384 | +0.12(+0.97%) |
Nov 25, 2015 | 11.81 | 11.87 | 11.87 | 11.87 | 148,916 | +0.05(+0.45%) |
Nov 24, 2015 | 11.72 | 11.82 | 11.66 | 11.82 | 98,469 | +0.04(+0.38%) |
Nov 23, 2015 | 11.86 | 11.90 | 11.74 | 11.77 | 162,176 | -0.10(-0.82%) |
Nov 20, 2015 | 11.84 | 11.97 | 11.80 | 11.87 | 138,006 | +0.05(+0.45%) |
Nov 19, 2015 | 11.82 | 11.85 | 11.75 | 11.82 | 111,376 | +0.02(+0.15%) |
Nov 18, 2015 | 11.65 | 11.81 | 11.52 | 11.80 | 160,090 | +0.20(+1.68%) |
Nov 17, 2015 | 11.66 | 11.66 | 11.54 | 11.60 | 142,693 | -0.04(-0.31%) |
Nov 16, 2015 | 11.52 | 11.65 | 11.47 | 11.64 | 144,547 | +0.11(+0.92%) |
Nov 13, 2015 | 11.51 | 11.58 | 11.42 | 11.53 | 168,030 | -0.04(-0.31%) |
Nov 12, 2015 | 11.74 | 11.74 | 11.57 | 11.57 | 188,038 | -0.25(-2.10%) |
Nov 11, 2015 | 11.91 | 11.98 | 11.80 | 11.82 | 169,985 | -0.05(-0.45%) |
Nov 10, 2015 | 11.87 | 11.92 | 11.79 | 11.87 | 265,808 | -0.05(-0.45%) |
Nov 09, 2015 | 12.15 | 12.16 | 11.90 | 11.92 | 285,813 | -0.28(-2.26%) |
Nov 06, 2015 | 12.12 | 12.21 | 12.04 | 12.20 | 245,700 | +0.09(+0.73%) |
Nov 05, 2015 | 12.03 | 12.14 | 11.98 | 12.11 | 249,644 | +0.09(+0.74%) |
Nov 04, 2015 | 12.06 | 12.08 | 11.95 | 12.02 | 362,673 | -0.03(-0.26%) |
Nov 03, 2015 | 12.02 | 12.15 | 11.98 | 12.05 | 230,012 | +0.03(+0.22%) |
Nov 02, 2015 | 11.92 | 12.10 | 11.81 | 12.02 | 241,161 | +0.13(+1.11%) |
Oct 30, 2015 | 11.97 | 11.98 | 11.85 | 11.89 | 254,653 | -0.03(-0.22%) |
Oct 29, 2015 | 11.94 | 11.95 | 11.80 | 11.92 | 161,737 | -0.10(-0.81%) |
Oct 28, 2015 | 12.14 | 12.17 | 11.62 | 12.02 | 376,799 | -0.20(-1.66%) |
Oct 27, 2015 | 12.11 | 12.38 | 11.90 | 12.22 | 253,851 | -0.11(-0.86%) |
Oct 26, 2015 | 12.42 | 12.47 | 12.30 | 12.32 | 145,833 | -0.14(-1.13%) |
Oct 23, 2015 | 12.39 | 12.62 | 12.32 | 12.47 | 199,833 | +0.08(+0.64%) |
Oct 22, 2015 | 12.18 | 12.50 | 12.18 | 12.39 | 355,932 | +0.29(+2.40%) |
Oct 21, 2015 | 12.38 | 12.38 | 12.09 | 12.10 | 146,453 | -0.28(-2.28%) |
Oct 20, 2015 | 12.31 | 12.43 | 12.25 | 12.38 | 141,909 | +0.07(+0.57%) |
Oct 19, 2015 | 12.24 | 12.38 | 12.24 | 12.31 | 80,622 | +0.01(+0.07%) |
Oct 16, 2015 | 12.18 | 12.31 | 12.02 | 12.30 | 132,692 | +0.13(+1.09%) |
Oct 15, 2015 | 12.24 | 12.25 | 12.06 | 12.17 | 212,097 | -0.01(-0.07%) |
Oct 14, 2015 | 12.29 | 12.32 | 12.15 | 12.17 | 131,939 | -0.10(-0.79%) |
Oct 13, 2015 | 12.18 | 12.37 | 12.12 | 12.27 | 182,520 | +0.00(+0.00%) |
Oct 12, 2015 | 12.10 | 12.28 | 12.05 | 12.27 | 110,898 | +0.16(+1.31%) |
Oct 09, 2015 | 12.19 | 12.29 | 12.02 | 12.11 | 128,100 | -0.04(-0.36%) |
Oct 08, 2015 | 11.98 | 12.16 | 11.90 | 12.16 | 155,714 | +0.16(+1.32%) |
Oct 07, 2015 | 11.92 | 12.03 | 11.82 | 12.00 | 190,690 | +0.16(+1.34%) |
Oct 06, 2015 | 11.72 | 11.85 | 11.65 | 11.84 | 184,472 | +0.13(+1.13%) |
Oct 05, 2015 | 11.53 | 11.78 | 11.53 | 11.71 | 208,742 | +0.26(+2.23%) |
Oct 02, 2015 | 11.23 | 11.45 | 11.15 | 11.45 | 142,351 | +0.14(+1.25%) |
Oct 01, 2015 | 11.54 | 11.56 | 11.17 | 11.31 | 276,916 | -0.22(-1.91%) |
Sep 30, 2015 | 11.36 | 11.55 | 11.30 | 11.53 | 299,576 | +0.30(+2.67%) |
Sep 29, 2015 | 11.09 | 11.25 | 11.01 | 11.23 | 196,490 | +0.15(+1.35%) |
Sep 28, 2015 | 11.17 | 11.30 | 11.06 | 11.08 | 146,673 | -0.14(-1.26%) |
Sep 25, 2015 | 11.32 | 11.35 | 11.16 | 11.22 | 143,968 | -0.02(-0.16%) |
Sep 24, 2015 | 11.14 | 11.25 | 11.05 | 11.24 | 110,658 | +0.01(+0.08%) |
Sep 23, 2015 | 11.21 | 11.25 | 11.11 | 11.23 | 247,043 | +0.05(+0.47%) |
Sep 22, 2015 | 11.20 | 11.25 | 11.12 | 11.18 | 193,037 | -0.14(-1.25%) |
Sep 21, 2015 | 11.41 | 11.51 | 11.28 | 11.32 | 227,972 | +0.00(+0.00%) |
Sep 18, 2015 | 11.53 | 11.58 | 11.29 | 11.32 | 245,855 | -0.35(-3.02%) |
Sep 17, 2015 | 11.65 | 11.85 | 11.62 | 11.67 | 165,405 | -0.02(-0.15%) |
Sep 16, 2015 | 11.64 | 11.73 | 11.57 | 11.69 | 161,757 | +0.12(+1.07%) |
Sep 15, 2015 | 11.36 | 11.60 | 11.25 | 11.57 | 175,671 | +0.26(+2.26%) |
Sep 14, 2015 | 11.32 | 11.34 | 11.21 | 11.31 | 77,068 | +0.00(+0.00%) |
Sep 11, 2015 | 11.33 | 11.33 | 11.20 | 11.31 | 130,274 | -0.06(-0.54%) |
Sep 10, 2015 | 11.31 | 11.43 | 11.27 | 11.37 | 141,328 | +0.05(+0.47%) |
Sep 09, 2015 | 11.58 | 11.65 | 11.30 | 11.32 | 136,194 | -0.16(-1.38%) |
Sep 08, 2015 | 11.33 | 11.48 | 11.33 | 11.48 | 150,381 | +0.33(+3.00%) |
Sep 04, 2015 | 11.13 | 11.14 | 11.14 | 11.14 | 208,869 | -0.08(-0.71%) |
Sep 03, 2015 | 11.42 | 11.55 | 11.22 | 11.22 | 262,947 | -0.14(-1.24%) |
Sep 02, 2015 | 11.35 | 11.36 | 11.21 | 11.36 | 125,043 | +0.16(+1.41%) |
Sep 01, 2015 | 11.28 | 11.36 | 11.12 | 11.21 | 300,013 | -0.30(-2.60%) |
Aug 31, 2015 | 11.31 | 11.52 | 11.24 | 11.51 | 213,597 | +0.15(+1.32%) |
Aug 28, 2015 | 11.36 | 11.51 | 11.24 | 11.36 | 265,596 | -0.03(-0.23%) |
Aug 27, 2015 | 11.30 | 11.44 | 11.22 | 11.38 | 205,875 | +0.19(+1.65%) |
Aug 26, 2015 | 11.00 | 11.21 | 10.89 | 11.20 | 241,585 | +0.42(+3.93%) |
Aug 25, 2015 | 11.07 | 11.11 | 10.77 | 10.77 | 310,410 | -0.02(-0.16%) |
Aug 24, 2015 | 10.83 | 11.21 | 10.57 | 10.79 | 353,899 | -0.34(-3.09%) |
Aug 21, 2015 | 11.06 | 11.36 | 10.97 | 11.13 | 319,475 | -0.10(-0.86%) |
Aug 20, 2015 | 11.38 | 11.45 | 11.22 | 11.23 | 166,651 | -0.26(-2.30%) |
Aug 19, 2015 | 11.48 | 11.59 | 11.36 | 11.50 | 118,138 | -0.04(-0.31%) |
Aug 18, 2015 | 11.80 | 11.81 | 11.51 | 11.53 | 214,496 | -0.31(-2.60%) |
Aug 17, 2015 | 11.68 | 11.85 | 11.58 | 11.84 | 111,548 | +0.11(+0.98%) |
Aug 14, 2015 | 11.60 | 11.74 | 11.51 | 11.73 | 143,857 | +0.10(+0.83%) |
Aug 13, 2015 | 11.65 | 11.73 | 11.57 | 11.63 | 280,323 | +0.00(+0.00%) |
Aug 12, 2015 | 11.58 | 11.64 | 11.36 | 11.63 | 226,724 | -0.04(-0.38%) |
Aug 11, 2015 | 11.65 | 11.73 | 11.58 | 11.67 | 241,056 | -0.12(-1.05%) |
Aug 10, 2015 | 11.60 | 11.86 | 11.60 | 11.80 | 199,931 | +0.26(+2.21%) |
Aug 07, 2015 | 11.47 | 11.65 | 11.45 | 11.54 | 320,502 | -0.03(-0.23%) |
Aug 06, 2015 | 11.60 | 11.63 | 11.47 | 11.57 | 196,722 | -0.02(-0.15%) |
Aug 05, 2015 | 11.61 | 11.74 | 11.54 | 11.58 | 113,377 | +0.07(+0.65%) |
Aug 04, 2015 | 11.57 | 11.59 | 11.41 | 11.51 | 165,739 | -0.08(-0.68%) |
Aug 03, 2015 | 11.76 | 11.79 | 11.54 | 11.59 | 236,064 | -0.18(-1.56%) |
Jul 31, 2015 | 11.81 | 11.88 | 11.61 | 11.77 | 256,454 | -0.03(-0.30%) |
Jul 30, 2015 | 11.63 | 11.81 | 11.55 | 11.81 | 204,559 | +0.17(+1.50%) |
Jul 29, 2015 | 11.59 | 11.65 | 11.47 | 11.63 | 335,528 | +0.13(+1.14%) |
Jul 28, 2015 | 11.44 | 11.68 | 11.19 | 11.50 | 466,314 | +0.15(+1.31%) |
Jul 27, 2015 | 11.16 | 11.39 | 10.82 | 11.35 | 449,706 | +0.28(+2.53%) |
Jul 24, 2015 | 11.05 | 11.16 | 10.98 | 11.07 | 332,717 | +0.00(+0.00%) |
Jul 23, 2015 | 11.17 | 11.39 | 11.07 | 11.07 | 430,878 | -0.04(-0.32%) |
Jul 22, 2015 | 11.27 | 11.31 | 11.08 | 11.11 | 687,864 | -0.16(-1.40%) |
Jul 21, 2015 | 11.37 | 11.48 | 11.26 | 11.26 | 310,802 | -0.12(-1.07%) |
Jul 20, 2015 | 11.55 | 11.56 | 11.33 | 11.39 | 192,612 | -0.15(-1.29%) |
Jul 17, 2015 | 11.67 | 11.67 | 11.47 | 11.54 | 172,055 | -0.11(-0.98%) |
Jul 16, 2015 | 11.82 | 11.85 | 11.60 | 11.65 | 364,245 | -0.13(-1.11%) |
Jul 15, 2015 | 11.65 | 11.83 | 11.53 | 11.78 | 359,400 | +0.17(+1.43%) |
Jul 14, 2015 | 11.54 | 11.62 | 11.50 | 11.61 | 190,438 | +0.08(+0.68%) |
Jul 13, 2015 | 11.84 | 11.84 | 11.54 | 11.54 | 198,248 | -0.27(-2.29%) |
Jul 10, 2015 | 11.54 | 11.83 | 11.51 | 11.81 | 373,094 | +0.43(+3.76%) |
Jul 09, 2015 | 11.54 | 11.60 | 11.30 | 11.38 | 310,598 | -0.01(-0.08%) |
Jul 08, 2015 | 11.57 | 11.59 | 11.31 | 11.39 | 246,965 | -0.28(-2.40%) |
Jul 07, 2015 | 11.58 | 11.67 | 11.40 | 11.67 | 259,189 | +0.09(+0.75%) |
Jul 06, 2015 | 11.60 | 11.67 | 11.50 | 11.58 | 210,779 | -0.11(-0.97%) |
Jul 02, 2015 | 11.83 | 11.69 | 11.69 | 11.69 | 154,935 | -0.08(-0.67%) |
Jul 01, 2015 | 11.90 | 11.95 | 11.69 | 11.77 | 296,643 | +0.01(+0.07%) |
Jun 30, 2015 | 12.16 | 12.16 | 11.73 | 11.76 | 471,859 | -0.30(-2.46%) |
Jun 29, 2015 | 11.89 | 12.10 | 11.84 | 12.06 | 503,324 | +0.11(+0.95%) |
Jun 26, 2015 | 11.91 | 11.97 | 11.82 | 11.95 | 3,631,356 | +0.01(+0.07%) |
Jun 25, 2015 | 11.92 | 12.00 | 11.88 | 11.94 | 264,995 | +0.03(+0.22%) |
Jun 24, 2015 | 12.23 | 12.23 | 11.87 | 11.91 | 366,335 | -0.31(-2.57%) |
Jun 23, 2015 | 12.16 | 12.27 | 12.14 | 12.23 | 435,890 | +0.04(+0.36%) |
Jun 22, 2015 | 12.12 | 12.30 | 12.12 | 12.18 | 317,224 | +0.15(+1.23%) |
Jun 19, 2015 | 11.99 | 12.08 | 11.87 | 12.03 | 1,172,444 | +0.06(+0.51%) |
Jun 18, 2015 | 12.00 | 12.14 | 11.95 | 11.97 | 257,423 | +0.03(+0.22%) |
Jun 17, 2015 | 12.08 | 12.16 | 11.89 | 11.95 | 329,474 | -0.12(-1.01%) |
Jun 16, 2015 | 12.32 | 12.42 | 12.00 | 12.07 | 400,025 | -0.31(-2.47%) |
Jun 15, 2015 | 12.30 | 12.50 | 12.22 | 12.37 | 205,768 | +0.03(+0.21%) |
Jun 12, 2015 | 12.32 | 12.37 | 12.24 | 12.35 | 146,465 | -0.01(-0.07%) |
Jun 11, 2015 | 12.31 | 12.36 | 12.26 | 12.36 | 96,362 | +0.04(+0.28%) |
Jun 10, 2015 | 12.27 | 12.45 | 12.17 | 12.32 | 122,651 | +0.08(+0.64%) |
Jun 09, 2015 | 12.20 | 12.28 | 12.13 | 12.24 | 153,569 | +0.10(+0.86%) |
Jun 08, 2015 | 12.42 | 12.42 | 12.12 | 12.14 | 250,128 | -0.27(-2.18%) |
Jun 05, 2015 | 12.36 | 12.41 | 12.25 | 12.41 | 100,529 | +0.03(+0.21%) |
Jun 04, 2015 | 12.45 | 12.47 | 12.33 | 12.38 | 133,857 | -0.09(-0.70%) |
Jun 03, 2015 | 12.37 | 12.53 | 12.36 | 12.47 | 79,114 | +0.17(+1.39%) |
Jun 02, 2015 | 12.32 | 12.41 | 12.24 | 12.30 | 203,489 | -0.03(-0.28%) |
Jun 01, 2015 | 12.34 | 12.46 | 12.25 | 12.34 | 159,530 | +0.03(+0.21%) |
May 29, 2015 | 12.26 | 12.37 | 12.14 | 12.31 | 210,900 | +0.05(+0.43%) |
May 28, 2015 | 12.19 | 12.28 | 12.17 | 12.26 | 194,153 | +0.06(+0.50%) |
May 27, 2015 | 12.20 | 12.26 | 12.07 | 12.20 | 251,484 | +0.03(+0.29%) |
May 26, 2015 | 12.55 | 12.55 | 12.13 | 12.16 | 181,028 | -0.45(-3.58%) |
May 22, 2015 | 12.53 | 12.61 | 12.61 | 12.61 | 324,057 | +0.08(+0.62%) |
May 21, 2015 | 12.60 | 12.65 | 12.51 | 12.53 | 242,525 | -0.04(-0.35%) |
May 20, 2015 | 12.66 | 12.66 | 12.55 | 12.58 | 160,450 | -0.05(-0.41%) |
May 19, 2015 | 12.72 | 12.72 | 12.52 | 12.63 | 160,806 | -0.06(-0.48%) |
May 18, 2015 | 12.57 | 12.77 | 12.53 | 12.69 | 126,428 | +0.06(+0.48%) |
May 15, 2015 | 12.59 | 12.70 | 12.53 | 12.63 | 149,673 | +0.04(+0.34%) |
May 14, 2015 | 12.38 | 12.59 | 12.36 | 12.59 | 127,874 | +0.29(+2.40%) |
May 13, 2015 | 12.34 | 12.38 | 12.22 | 12.29 | 95,973 | +0.03(+0.21%) |
May 12, 2015 | 12.16 | 12.27 | 12.02 | 12.27 | 149,639 | +0.07(+0.57%) |
May 11, 2015 | 12.06 | 12.21 | 12.04 | 12.20 | 148,692 | +0.10(+0.79%) |
May 08, 2015 | 12.21 | 12.29 | 12.03 | 12.10 | 127,180 | +0.02(+0.14%) |
May 07, 2015 | 12.00 | 12.10 | 11.92 | 12.08 | 182,447 | +0.10(+0.80%) |
May 06, 2015 | 11.97 | 12.03 | 11.91 | 11.99 | 142,532 | +0.08(+0.66%) |
May 05, 2015 | 12.22 | 12.31 | 11.87 | 11.91 | 249,121 | -0.31(-2.56%) |
May 04, 2015 | 12.09 | 12.25 | 12.08 | 12.22 | 138,759 | +0.14(+1.15%) |
May 01, 2015 | 11.94 | 12.10 | 11.84 | 12.08 | 120,378 | +0.14(+1.16%) |
Apr 30, 2015 | 11.94 | 12.02 | 11.73 | 11.94 | 301,802 | -0.05(-0.43%) |
Apr 29, 2015 | 12.18 | 12.20 | 11.95 | 12.00 | 216,614 | -0.22(-1.78%) |
Apr 28, 2015 | 12.23 | 12.31 | 12.12 | 12.21 | 237,925 | -0.04(-0.35%) |
Apr 27, 2015 | 12.12 | 12.27 | 12.04 | 12.26 | 279,507 | +0.14(+1.15%) |
Apr 24, 2015 | 12.59 | 12.59 | 12.01 | 12.12 | 326,871 | -0.70(-5.48%) |
Apr 23, 2015 | 12.84 | 12.92 | 12.74 | 12.82 | 267,827 | -0.11(-0.87%) |
Apr 22, 2015 | 12.71 | 12.97 | 12.59 | 12.93 | 230,049 | +0.26(+2.05%) |
Apr 21, 2015 | 12.72 | 12.73 | 12.54 | 12.67 | 156,887 | -0.01(-0.07%) |
Apr 20, 2015 | 12.53 | 12.72 | 12.51 | 12.68 | 178,548 | +0.26(+2.10%) |
Apr 17, 2015 | 12.53 | 12.55 | 12.36 | 12.42 | 169,874 | -0.20(-1.58%) |
Apr 16, 2015 | 12.65 | 12.65 | 12.53 | 12.62 | 122,860 | -0.01(-0.07%) |
Apr 15, 2015 | 12.60 | 12.70 | 12.50 | 12.63 | 169,592 | +0.04(+0.34%) |
Apr 14, 2015 | 12.46 | 12.59 | 12.37 | 12.59 | 186,687 | +0.13(+1.04%) |
Apr 13, 2015 | 12.52 | 12.56 | 12.43 | 12.46 | 188,270 | -0.07(-0.55%) |
Apr 10, 2015 | 12.36 | 12.55 | 12.33 | 12.53 | 153,417 | +0.23(+1.83%) |
Apr 09, 2015 | 12.24 | 12.33 | 12.10 | 12.30 | 169,756 | +0.06(+0.50%) |
Apr 08, 2015 | 12.20 | 12.34 | 12.09 | 12.24 | 236,496 | +0.06(+0.50%) |
Apr 07, 2015 | 12.27 | 12.48 | 12.17 | 12.18 | 190,502 | -0.25(-2.02%) |
Apr 06, 2015 | 12.45 | 12.53 | 12.37 | 12.43 | 158,154 | -0.04(-0.35%) |
Apr 02, 2015 | 12.47 | 12.47 | 12.47 | 12.47 | 241,169 | +0.02(+0.14%) |
Apr 01, 2015 | 12.32 | 12.46 | 12.19 | 12.46 | 251,248 | +0.08(+0.63%) |
Mar 31, 2015 | 12.53 | 12.54 | 12.32 | 12.38 | 347,219 | -0.18(-1.45%) |
Mar 30, 2015 | 12.48 | 12.60 | 12.44 | 12.56 | 190,087 | +0.16(+1.33%) |
Mar 27, 2015 | 12.32 | 12.41 | 12.26 | 12.40 | 154,602 | +0.10(+0.85%) |
Mar 26, 2015 | 12.06 | 12.30 | 11.97 | 12.29 | 224,260 | +0.10(+0.85%) |
Mar 25, 2015 | 12.62 | 12.62 | 12.18 | 12.19 | 314,190 | -0.39(-3.10%) |
Mar 24, 2015 | 12.90 | 12.92 | 12.54 | 12.58 | 345,237 | -0.31(-2.42%) |
Mar 23, 2015 | 12.98 | 12.99 | 12.88 | 12.89 | 237,585 | -0.10(-0.80%) |
Mar 20, 2015 | 13.10 | 13.14 | 12.97 | 12.99 | 980,894 | -0.05(-0.40%) |
Mar 19, 2015 | 12.92 | 13.09 | 12.89 | 13.05 | 243,945 | +0.07(+0.53%) |
Mar 18, 2015 | 12.77 | 13.01 | 12.70 | 12.98 | 260,150 | +0.21(+1.63%) |
Mar 17, 2015 | 12.71 | 12.85 | 12.64 | 12.77 | 403,018 | +0.04(+0.34%) |
Mar 16, 2015 | 12.59 | 12.81 | 12.59 | 12.73 | 174,724 | +0.18(+1.45%) |
Mar 13, 2015 | 12.68 | 12.71 | 12.41 | 12.54 | 154,768 | -0.12(-0.96%) |
Mar 12, 2015 | 12.58 | 12.67 | 12.48 | 12.66 | 173,306 | +0.16(+1.32%) |
Mar 11, 2015 | 12.55 | 12.60 | 12.38 | 12.50 | 191,216 | -0.01(-0.07%) |
Mar 10, 2015 | 12.53 | 12.58 | 12.44 | 12.51 | 317,893 | -0.16(-1.23%) |
Mar 09, 2015 | 12.48 | 12.66 | 12.40 | 12.66 | 217,034 | +0.20(+1.60%) |
Mar 06, 2015 | 12.48 | 12.50 | 12.40 | 12.47 | 162,603 | -0.09(-0.69%) |
Mar 05, 2015 | 12.49 | 12.56 | 12.40 | 12.55 | 125,578 | +0.09(+0.70%) |
Mar 04, 2015 | 12.46 | 12.51 | 12.33 | 12.47 | 171,752 | -0.07(-0.55%) |
Mar 03, 2015 | 12.55 | 12.55 | 12.29 | 12.53 | 349,879 | -0.04(-0.35%) |
Mar 02, 2015 | 12.38 | 12.58 | 12.30 | 12.58 | 154,978 | +0.22(+1.75%) |
Feb 27, 2015 | 12.36 | 12.38 | 12.27 | 12.36 | 154,187 | -0.01(-0.07%) |
Feb 26, 2015 | 12.32 | 12.38 | 12.22 | 12.37 | 157,001 | +0.07(+0.56%) |
Feb 25, 2015 | 12.36 | 12.36 | 12.10 | 12.30 | 225,155 | +0.03(+0.21%) |
Feb 24, 2015 | 12.05 | 12.28 | 12.01 | 12.27 | 215,241 | +0.23(+1.87%) |
Feb 23, 2015 | 12.07 | 12.07 | 11.94 | 12.05 | 285,806 | -0.01(-0.07%) |
Feb 20, 2015 | 11.96 | 12.11 | 11.78 | 12.06 | 266,983 | +0.07(+0.58%) |
Feb 19, 2015 | 11.92 | 11.99 | 11.86 | 11.99 | 247,809 | -0.01(-0.07%) |
Feb 18, 2015 | 11.86 | 12.01 | 11.86 | 12.00 | 211,277 | +0.13(+1.13%) |
Feb 17, 2015 | 11.97 | 11.97 | 11.82 | 11.86 | 276,072 | -0.15(-1.22%) |
Feb 13, 2015 | 11.75 | 12.01 | 12.01 | 12.01 | 303,544 | +0.25(+2.12%) |
Feb 12, 2015 | 11.77 | 11.83 | 11.70 | 11.76 | 205,863 | +0.09(+0.74%) |
Feb 11, 2015 | 11.54 | 11.76 | 11.54 | 11.67 | 154,325 | +0.11(+0.97%) |
Feb 10, 2015 | 11.52 | 11.61 | 11.45 | 11.56 | 128,658 | +0.09(+0.83%) |
Feb 09, 2015 | 11.32 | 11.56 | 11.29 | 11.47 | 382,143 | +0.11(+0.99%) |
Feb 06, 2015 | 11.49 | 11.52 | 11.29 | 11.35 | 208,967 | -0.15(-1.35%) |
Feb 05, 2015 | 11.29 | 11.53 | 11.25 | 11.51 | 194,591 | +0.28(+2.45%) |
Feb 04, 2015 | 11.41 | 11.47 | 11.19 | 11.23 | 260,269 | -0.22(-1.88%) |
Feb 03, 2015 | 11.38 | 11.53 | 11.33 | 11.45 | 151,419 | +0.14(+1.22%) |
Feb 02, 2015 | 11.22 | 11.33 | 11.04 | 11.31 | 198,651 | +0.18(+1.62%) |
Jan 30, 2015 | 11.26 | 11.26 | 11.10 | 11.13 | 217,529 | -0.18(-1.60%) |
Jan 29, 2015 | 11.14 | 11.32 | 11.04 | 11.31 | 403,014 | +0.17(+1.55%) |
Jan 28, 2015 | 11.37 | 11.44 | 10.95 | 11.14 | 353,460 | -0.25(-2.19%) |
Jan 27, 2015 | 11.85 | 11.85 | 11.30 | 11.39 | 164,554 | -0.12(-1.05%) |
Jan 26, 2015 | 11.35 | 11.52 | 11.23 | 11.51 | 209,622 | +0.19(+1.67%) |
Jan 23, 2015 | 11.20 | 11.41 | 11.20 | 11.32 | 231,251 | +0.12(+1.08%) |
Jan 22, 2015 | 11.16 | 11.21 | 11.00 | 11.20 | 254,533 | +0.11(+1.01%) |
Jan 21, 2015 | 11.06 | 11.23 | 10.97 | 11.09 | 436,530 | -0.03(-0.23%) |
Jan 20, 2015 | 11.42 | 11.51 | 11.10 | 11.11 | 361,281 | -0.29(-2.57%) |
Jan 16, 2015 | 11.09 | 11.43 | 11.04 | 11.41 | 334,038 | +0.31(+2.79%) |
Jan 15, 2015 | 11.20 | 11.29 | 11.05 | 11.10 | 209,538 | -0.05(-0.46%) |
Jan 14, 2015 | 11.26 | 11.36 | 11.10 | 11.15 | 215,080 | -0.26(-2.26%) |
Jan 13, 2015 | 11.32 | 11.59 | 11.26 | 11.41 | 314,937 | +0.18(+1.61%) |
Jan 12, 2015 | 11.15 | 11.32 | 11.03 | 11.23 | 286,027 | +0.11(+1.01%) |
Jan 09, 2015 | 11.07 | 11.26 | 11.02 | 11.11 | 338,384 | +0.08(+0.70%) |
Jan 08, 2015 | 11.30 | 11.35 | 11.03 | 11.04 | 486,873 | -0.15(-1.31%) |
Jan 07, 2015 | 10.67 | 11.19 | 10.67 | 11.18 | 846,354 | +0.60(+5.70%) |
Jan 06, 2015 | 10.86 | 10.94 | 10.41 | 10.58 | 2,881,910 | -0.28(-2.62%) |
Jan 05, 2015 | 11.60 | 11.63 | 10.73 | 10.86 | 890,450 | -1.08(-9.01%) |