Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.200 | 8.200 | 8.200 | 0 | +0.50(+6.49%) | |
Dec 30, 2015 | 7.800 | 7.800 | 7.700 | 7.700 | 2,588 | -0.15(-1.91%) |
Dec 29, 2015 | 7.800 | 7.900 | 7.800 | 7.850 | 41,420 | +0.05(+0.64%) |
Dec 28, 2015 | 7.750 | 7.800 | 7.750 | 7.800 | 17,505 | -0.02(-0.26%) |
Dec 23, 2015 | 7.820 | 7.820 | 7.820 | 0 | -0.13(-1.64%) | |
Dec 22, 2015 | 7.860 | 7.950 | 7.750 | 7.950 | 14,431 | +0.10(+1.27%) |
Dec 21, 2015 | 7.900 | 7.900 | 7.850 | 7.850 | 57,947 | -0.15(-1.88%) |
Dec 18, 2015 | 8.000 | 8.050 | 8.000 | 8.000 | 31,400 | -0.10(-1.23%) |
Dec 17, 2015 | 8.150 | 8.150 | 8.100 | 8.100 | 8,525 | +0.10(+1.25%) |
Dec 16, 2015 | 8.250 | 8.400 | 7.750 | 8.000 | 12,650 | -0.35(-4.19%) |
Dec 15, 2015 | 8.250 | 8.350 | 8.250 | 8.350 | 998 | +0.05(+0.60%) |
Dec 14, 2015 | 8.300 | 8.320 | 8.290 | 8.300 | 3,300 | -0.05(-0.60%) |
Dec 11, 2015 | 8.400 | 8.400 | 8.350 | 8.350 | 7,491 | -0.05(-0.60%) |
Dec 10, 2015 | 8.400 | 8.400 | 8.400 | 8.400 | 2,012,136 | +0.00(+0.00%) |
Dec 09, 2015 | 8.400 | 8.400 | 8.400 | 8.400 | 5,600 | -0.05(-0.59%) |
Dec 08, 2015 | 8.400 | 8.450 | 8.350 | 8.450 | 1,319,575 | +0.00(+0.00%) |
Dec 07, 2015 | 8.550 | 8.600 | 8.450 | 8.450 | 601,031 | -0.15(-1.74%) |
Dec 04, 2015 | 8.750 | 8.750 | 8.600 | 8.600 | 214,273 | -0.20(-2.27%) |
Dec 03, 2015 | 8.800 | 8.800 | 8.800 | 8.800 | 2,000 | +0.00(+0.00%) |
Dec 02, 2015 | 8.800 | 8.820 | 8.780 | 8.800 | 374,714 | +0.00(+0.00%) |
Dec 01, 2015 | 8.800 | 8.825 | 8.800 | 8.800 | 7,732 | +0.00(+0.00%) |
Nov 30, 2015 | 8.750 | 8.850 | 8.750 | 8.800 | 9,244 | +0.00(+0.00%) |
Nov 25, 2015 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) | |
Nov 24, 2015 | 8.850 | 8.850 | 8.800 | 8.800 | 3,700 | -0.05(-0.56%) |
Nov 23, 2015 | 8.850 | 8.850 | 8.850 | 8.850 | 3,600 | +0.00(+0.00%) |
Nov 20, 2015 | 8.840 | 8.890 | 8.800 | 8.850 | 2,900 | +0.00(+0.00%) |
Nov 18, 2015 | 8.850 | 8.850 | 8.850 | 0 | -0.20(-2.21%) | |
Nov 17, 2015 | 9.040 | 9.050 | 9.000 | 9.050 | 400,520 | +0.05(+0.55%) |
Nov 16, 2015 | 9.000 | 9.050 | 9.000 | 9.000 | 1,800,200 | -0.05(-0.55%) |
Nov 13, 2015 | 9.000 | 9.050 | 8.950 | 9.050 | 60,505 | +0.05(+0.56%) |
Nov 12, 2015 | 9.000 | 9.000 | 9.000 | 9.000 | 5,555 | +0.00(+0.00%) |
Nov 11, 2015 | 9.000 | 9.000 | 9.000 | 9.000 | 189 | +0.00(+0.00%) |
Nov 10, 2015 | 9.150 | 9.150 | 9.000 | 9.000 | 8,092 | -0.15(-1.64%) |
Nov 09, 2015 | 9.210 | 9.210 | 9.100 | 9.150 | 3,200 | -0.05(-0.54%) |
Nov 06, 2015 | 9.150 | 9.250 | 9.000 | 9.200 | 1,464 | -0.20(-2.13%) |
Nov 04, 2015 | 9.400 | 9.400 | 9.400 | 0 | +0.05(+0.53%) | |
Nov 03, 2015 | 9.300 | 9.350 | 9.250 | 9.350 | 5,700 | +0.00(+0.00%) |
Nov 02, 2015 | 9.400 | 9.400 | 9.300 | 9.350 | 4,579 | -0.05(-0.53%) |
Oct 30, 2015 | 9.300 | 9.450 | 9.300 | 9.400 | 4,074 | +0.05(+0.53%) |
Oct 27, 2015 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) | |
Oct 26, 2015 | 9.351 | 9.351 | 9.350 | 9.350 | 600 | -0.02(-0.21%) |
Oct 23, 2015 | 9.300 | 9.370 | 9.300 | 9.370 | 32,880 | +0.07(+0.75%) |
Oct 22, 2015 | 9.300 | 9.300 | 9.300 | 9.300 | 350 | +0.00(+0.00%) |
Oct 21, 2015 | 9.354 | 9.354 | 9.300 | 9.300 | 4,730 | -0.08(-0.85%) |
Oct 20, 2015 | 9.316 | 9.380 | 9.300 | 9.380 | 6,293 | +0.08(+0.86%) |
Oct 19, 2015 | 9.330 | 9.330 | 9.300 | 9.300 | 7,965 | -0.07(-0.75%) |
Oct 15, 2015 | 9.370 | 9.370 | 9.370 | 0 | -0.01(-0.11%) | |
Oct 14, 2015 | 9.251 | 9.380 | 9.200 | 9.380 | 344,860 | +0.13(+1.41%) |
Oct 13, 2015 | 9.250 | 9.250 | 9.250 | 9.250 | 1,000 | -0.02(-0.22%) |
Oct 12, 2015 | 9.260 | 9.270 | 9.260 | 9.270 | 800 | +0.02(+0.22%) |
Oct 09, 2015 | 9.200 | 9.250 | 9.150 | 9.250 | 41,060 | +0.05(+0.54%) |
Oct 08, 2015 | 9.200 | 9.200 | 9.200 | 9.200 | 300 | +0.05(+0.55%) |
Oct 07, 2015 | 9.100 | 9.250 | 9.100 | 9.150 | 1,238,882 | +0.10(+1.10%) |
Oct 06, 2015 | 9.150 | 9.190 | 9.000 | 9.050 | 250,704 | -0.05(-0.55%) |
Oct 05, 2015 | 9.000 | 9.100 | 9.000 | 9.100 | 12,684 | +0.10(+1.11%) |
Oct 02, 2015 | 9.005 | 9.005 | 9.000 | 9.000 | 9,105 | -0.05(-0.55%) |
Oct 01, 2015 | 9.050 | 9.050 | 9.050 | 9.050 | 11,000 | -0.10(-1.09%) |
Sep 30, 2015 | 9.300 | 9.300 | 9.100 | 9.150 | 982,548 | +0.00(+0.00%) |
Sep 29, 2015 | 9.150 | 9.300 | 9.150 | 9.150 | 14,495 | -0.05(-0.54%) |
Sep 28, 2015 | 9.300 | 9.350 | 9.150 | 9.200 | 116,791 | -0.10(-1.08%) |
Sep 25, 2015 | 9.250 | 9.360 | 9.220 | 9.300 | 121,074 | +0.05(+0.54%) |
Sep 24, 2015 | 9.300 | 9.440 | 9.250 | 9.250 | 18,433 | -0.15(-1.60%) |
Sep 23, 2015 | 9.380 | 9.400 | 9.350 | 9.400 | 2,700 | -0.10(-1.05%) |
Sep 22, 2015 | 9.400 | 9.500 | 9.400 | 9.500 | 13,989 | +0.00(+0.00%) |
Sep 21, 2015 | 9.400 | 9.500 | 9.400 | 9.500 | 6,350 | +0.03(+0.32%) |
Sep 18, 2015 | 9.550 | 9.550 | 9.400 | 9.470 | 3,105,400 | -0.08(-0.84%) |
Sep 17, 2015 | 9.400 | 9.550 | 9.300 | 9.550 | 559,475 | +0.15(+1.60%) |
Sep 16, 2015 | 9.300 | 9.400 | 9.300 | 9.400 | 7,500 | +0.00(+0.00%) |
Sep 15, 2015 | 9.300 | 9.400 | 9.250 | 9.400 | 20,072 | +0.15(+1.62%) |
Sep 14, 2015 | 9.400 | 9.400 | 9.250 | 9.250 | 63,500 | +0.00(+0.00%) |
Sep 11, 2015 | 9.250 | 9.290 | 9.250 | 9.250 | 111,500 | -0.02(-0.22%) |
Sep 10, 2015 | 9.400 | 9.400 | 9.250 | 9.270 | 28,340 | +0.02(+0.22%) |
Sep 09, 2015 | 9.150 | 9.400 | 9.150 | 9.250 | 661,447 | +0.10(+1.09%) |
Sep 08, 2015 | 9.000 | 9.200 | 9.000 | 9.150 | 505,617 | +0.15(+1.67%) |
Sep 04, 2015 | 9.000 | 9.000 | 9.000 | 0 | -0.00(-0.01%) | |
Sep 03, 2015 | 9.000 | 9.050 | 9.000 | 9.001 | 439,470 | +0.05(+0.56%) |
Sep 02, 2015 | 8.950 | 8.950 | 8.950 | 8.950 | 5,000 | -0.05(-0.56%) |
Sep 01, 2015 | 8.850 | 9.000 | 8.850 | 9.000 | 32,780 | +0.00(+0.00%) |
Aug 31, 2015 | 8.800 | 9.000 | 8.750 | 9.000 | 10,001 | +0.15(+1.69%) |
Aug 28, 2015 | 9.000 | 9.080 | 8.800 | 8.850 | 112,733 | +0.00(+0.00%) |
Aug 27, 2015 | 8.800 | 8.850 | 8.700 | 8.850 | 397,442 | +0.00(+0.00%) |
Aug 26, 2015 | 8.700 | 8.950 | 8.700 | 8.850 | 83,394 | +0.15(+1.72%) |
Aug 25, 2015 | 8.800 | 9.000 | 8.550 | 8.700 | 118,873 | -0.10(-1.14%) |
Aug 24, 2015 | 9.150 | 9.150 | 8.800 | 8.800 | 12,895 | -0.35(-3.83%) |
Aug 21, 2015 | 9.200 | 9.250 | 9.150 | 9.150 | 123,500 | -0.07(-0.76%) |
Aug 20, 2015 | 9.150 | 9.220 | 9.100 | 9.220 | 52,300 | +0.12(+1.32%) |
Aug 19, 2015 | 9.200 | 9.200 | 9.100 | 9.100 | 41,796 | -0.10(-1.09%) |
Aug 18, 2015 | 9.200 | 9.280 | 9.200 | 9.200 | 167,440 | +0.00(+0.00%) |
Aug 17, 2015 | 9.200 | 9.210 | 9.200 | 9.200 | 3,561 | -0.05(-0.54%) |
Aug 14, 2015 | 9.200 | 9.250 | 9.200 | 9.250 | 13,523 | +0.25(+2.78%) |
Aug 13, 2015 | 8.900 | 9.000 | 8.900 | 9.000 | 40,600 | -0.10(-1.10%) |
Aug 12, 2015 | 8.800 | 9.500 | 8.700 | 9.100 | 124,223 | +0.50(+5.81%) |
Aug 11, 2015 | 8.900 | 8.900 | 8.500 | 8.600 | 23,000 | -0.25(-2.82%) |
Aug 10, 2015 | 8.900 | 9.000 | 8.850 | 8.850 | 10,100 | -0.10(-1.12%) |
Aug 07, 2015 | 9.180 | 9.180 | 8.800 | 8.950 | 41,330 | -0.25(-2.72%) |
Aug 06, 2015 | 9.200 | 9.200 | 9.150 | 9.200 | 69,733 | +0.00(+0.00%) |
Aug 05, 2015 | 9.250 | 9.250 | 9.150 | 9.200 | 118,386 | -0.10(-1.08%) |
Aug 04, 2015 | 9.300 | 9.300 | 9.200 | 9.300 | 15,600 | +0.00(+0.00%) |
Aug 03, 2015 | 9.508 | 9.508 | 9.300 | 9.300 | 14,361 | -0.26(-2.72%) |
Jul 31, 2015 | 9.620 | 9.650 | 9.560 | 9.560 | 217,575 | -0.09(-0.93%) |
Jul 30, 2015 | 9.650 | 9.650 | 9.650 | 9.650 | 195 | +0.00(+0.00%) |
Jul 29, 2015 | 9.700 | 9.750 | 9.650 | 9.650 | 8,654 | -0.04(-0.41%) |
Jul 28, 2015 | 9.690 | 9.700 | 9.690 | 9.690 | 9,016 | +0.04(+0.41%) |
Jul 27, 2015 | 9.700 | 9.760 | 9.650 | 9.650 | 15,574 | -0.10(-1.03%) |
Jul 24, 2015 | 9.750 | 9.760 | 9.750 | 9.750 | 1,540 | -0.10(-1.02%) |
Jul 23, 2015 | 9.890 | 9.890 | 9.850 | 9.850 | 5,410 | -0.03(-0.30%) |
Jul 22, 2015 | 9.750 | 9.880 | 9.750 | 9.880 | 101,834 | -0.02(-0.20%) |
Jul 21, 2015 | 9.750 | 9.900 | 9.700 | 9.900 | 341,766 | +0.10(+1.02%) |
Jul 20, 2015 | 9.900 | 9.900 | 9.800 | 9.800 | 4,200 | +0.00(+0.00%) |
Jul 17, 2015 | 10.00 | 10.00 | 9.800 | 9.800 | 9,789 | -0.25(-2.49%) |
Jul 16, 2015 | 10.07 | 10.07 | 10.05 | 10.05 | 53,350 | +0.00(+0.00%) |
Jul 15, 2015 | 10.05 | 10.05 | 10.05 | 10.05 | 5,000 | +0.00(+0.00%) |
Jul 14, 2015 | 10.00 | 10.09 | 10.00 | 10.05 | 3,760,500 | -0.01(-0.10%) |
Jul 13, 2015 | 10.01 | 10.06 | 10.01 | 10.06 | 2,663,850 | +0.04(+0.40%) |
Jul 10, 2015 | 10.00 | 10.02 | 9.950 | 10.02 | 3,035 | +0.02(+0.20%) |
Jul 09, 2015 | 10.00 | 10.11 | 9.930 | 10.00 | 124,336 | -0.05(-0.50%) |
Jul 08, 2015 | 10.05 | 10.05 | 10.05 | 10.05 | 1,024 | -0.05(-0.50%) |
Jul 07, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 175 | -0.01(-0.10%) |
Jul 06, 2015 | 10.15 | 10.15 | 10.05 | 10.11 | 3,531 | -0.04(-0.39%) |
Jul 02, 2015 | 10.15 | 10.15 | 10.15 | 0 | -0.20(-1.93%) | |
Jul 01, 2015 | 10.35 | 10.35 | 10.35 | 10.35 | 150 | -0.05(-0.48%) |
Jun 30, 2015 | 10.40 | 10.40 | 10.40 | 10.40 | 100 | +0.00(+0.00%) |
Jun 29, 2015 | 10.40 | 10.40 | 10.40 | 10.40 | 500 | -0.04(-0.38%) |
Jun 26, 2015 | 10.44 | 10.44 | 10.40 | 10.44 | 6,150 | -0.06(-0.57%) |
Jun 25, 2015 | 10.45 | 10.50 | 10.44 | 10.50 | 617,000 | +0.00(+0.00%) |
Jun 24, 2015 | 10.45 | 10.50 | 10.45 | 10.50 | 3,276,100 | +0.05(+0.48%) |
Jun 23, 2015 | 10.50 | 10.50 | 10.45 | 10.45 | 10,007 | +0.05(+0.48%) |
Jun 22, 2015 | 10.47 | 10.50 | 10.40 | 10.40 | 2,488,117 | -0.02(-0.19%) |
Jun 19, 2015 | 10.45 | 10.45 | 10.42 | 10.42 | 2,739 | -0.03(-0.29%) |
Jun 18, 2015 | 10.40 | 10.45 | 10.40 | 10.45 | 545,825 | +0.15(+1.46%) |
Jun 17, 2015 | 10.40 | 10.40 | 10.30 | 10.30 | 6,128 | -0.10(-0.96%) |
Jun 16, 2015 | 10.40 | 10.40 | 10.40 | 10.40 | 600 | -0.05(-0.48%) |
Jun 15, 2015 | 10.50 | 10.54 | 10.45 | 10.45 | 63,324 | +0.05(+0.48%) |
Jun 12, 2015 | 10.30 | 10.40 | 10.25 | 10.40 | 521,511 | +0.20(+1.96%) |
Jun 10, 2015 | 10.20 | 10.20 | 10.20 | 71 | +0.00(+0.00%) | |
Jun 09, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 560 | +0.00(+0.00%) |
Jun 08, 2015 | 10.14 | 10.20 | 10.14 | 10.20 | 2,459 | +0.10(+0.99%) |
Jun 05, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 572,462 | +0.00(+0.00%) |
Jun 04, 2015 | 10.20 | 10.20 | 10.05 | 10.10 | 321,747 | -0.01(-0.10%) |
Jun 03, 2015 | 10.25 | 10.25 | 10.11 | 10.11 | 119,200 | -0.14(-1.37%) |
Jun 02, 2015 | 10.23 | 10.25 | 10.23 | 10.25 | 677,136 | +0.05(+0.49%) |
Jun 01, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 8,803 | -0.10(-0.97%) |
May 29, 2015 | 10.40 | 10.40 | 10.20 | 10.30 | 207,400 | -0.09(-0.87%) |
May 28, 2015 | 10.40 | 10.40 | 10.35 | 10.39 | 982 | -0.01(-0.10%) |
May 27, 2015 | 10.38 | 10.40 | 10.35 | 10.40 | 160,605 | +0.02(+0.19%) |
May 26, 2015 | 10.38 | 10.38 | 10.38 | 10.38 | 3,529 | +0.00(+0.00%) |
May 22, 2015 | 10.38 | 10.38 | 10.38 | 0 | -0.02(-0.19%) | |
May 21, 2015 | 10.37 | 10.40 | 10.35 | 10.40 | 102,209 | +0.02(+0.19%) |
May 20, 2015 | 10.37 | 10.40 | 10.37 | 10.38 | 183,000 | +0.01(+0.10%) |
May 19, 2015 | 10.40 | 10.43 | 10.30 | 10.37 | 452,780 | -0.03(-0.29%) |
May 15, 2015 | 10.40 | 10.40 | 10.40 | 88 | +0.20(+1.96%) | |
May 14, 2015 | 10.35 | 10.39 | 10.20 | 10.20 | 453,794 | -0.10(-0.97%) |
May 13, 2015 | 10.40 | 10.50 | 10.30 | 10.30 | 119,758 | -0.08(-0.77%) |
May 12, 2015 | 10.45 | 10.45 | 10.38 | 10.38 | 18,800 | -0.02(-0.19%) |
May 11, 2015 | 10.41 | 10.41 | 10.40 | 10.40 | 32,725 | -0.10(-0.95%) |
May 08, 2015 | 10.50 | 10.50 | 10.45 | 10.50 | 1,810 | +0.00(+0.00%) |
May 07, 2015 | 10.50 | 10.50 | 10.50 | 10.50 | 20,042 | +0.00(+0.00%) |
May 06, 2015 | 10.50 | 10.50 | 10.50 | 10.50 | 119,048 | +0.00(+0.00%) |
May 05, 2015 | 10.60 | 10.60 | 10.50 | 10.50 | 277,144 | -0.18(-1.69%) |
May 04, 2015 | 10.68 | 10.68 | 10.68 | 10.68 | 288 | +0.13(+1.23%) |
May 01, 2015 | 10.73 | 10.73 | 10.55 | 10.55 | 7,901 | -0.05(-0.47%) |
Apr 30, 2015 | 10.60 | 10.60 | 10.60 | 10.60 | 210,050 | -0.10(-0.93%) |
Apr 29, 2015 | 10.85 | 10.85 | 10.60 | 10.70 | 7,918 | -0.15(-1.38%) |
Apr 28, 2015 | 10.89 | 10.90 | 10.82 | 10.85 | 457,450 | -0.15(-1.36%) |
Apr 27, 2015 | 10.90 | 11.00 | 10.90 | 11.00 | 206,037 | -0.05(-0.45%) |
Apr 24, 2015 | 11.00 | 11.05 | 10.90 | 11.05 | 1,450 | -0.20(-1.78%) |
Apr 23, 2015 | 11.25 | 11.25 | 11.00 | 11.25 | 553,724 | +0.00(+0.00%) |
Apr 22, 2015 | 11.45 | 11.45 | 11.23 | 11.25 | 200,752 | -0.10(-0.88%) |
Apr 21, 2015 | 11.50 | 11.50 | 11.35 | 11.35 | 123,907 | -0.15(-1.30%) |
Apr 20, 2015 | 11.25 | 11.55 | 11.25 | 11.50 | 2,099,119 | +0.25(+2.22%) |
Apr 17, 2015 | 11.40 | 11.45 | 11.25 | 11.25 | 17,750 | -0.10(-0.88%) |
Apr 16, 2015 | 11.00 | 11.35 | 11.00 | 11.35 | 688,082 | +0.37(+3.37%) |
Apr 15, 2015 | 11.00 | 11.03 | 10.96 | 10.98 | 60,873 | -0.02(-0.18%) |
Apr 14, 2015 | 10.70 | 11.00 | 10.70 | 11.00 | 6,351,750 | +0.30(+2.80%) |
Apr 13, 2015 | 10.70 | 10.72 | 10.70 | 10.70 | 10,705 | +0.00(+0.00%) |
Apr 10, 2015 | 10.60 | 10.75 | 10.60 | 10.70 | 7,364 | +0.06(+0.56%) |
Apr 09, 2015 | 10.69 | 10.75 | 10.62 | 10.64 | 1,005,588 | +0.09(+0.85%) |
Apr 08, 2015 | 10.60 | 10.74 | 10.50 | 10.55 | 993,143 | -0.19(-1.77%) |
Apr 07, 2015 | 10.70 | 10.74 | 10.65 | 10.74 | 7,406 | +0.09(+0.85%) |
Apr 06, 2015 | 10.60 | 10.70 | 10.60 | 10.65 | 2,526 | +0.15(+1.43%) |
Apr 02, 2015 | 10.50 | 10.50 | 10.50 | 0 | +0.02(+0.19%) | |
Apr 01, 2015 | 10.55 | 10.79 | 10.44 | 10.48 | 110,434 | -0.02(-0.19%) |
Mar 31, 2015 | 10.70 | 10.75 | 10.45 | 10.50 | 551,778 | -0.20(-1.87%) |
Mar 30, 2015 | 10.50 | 10.71 | 10.50 | 10.70 | 59,200 | +0.05(+0.47%) |
Mar 27, 2015 | 10.70 | 10.70 | 10.50 | 10.65 | 35,798 | -0.10(-0.93%) |
Mar 26, 2015 | 11.00 | 11.00 | 10.56 | 10.75 | 121,547 | -0.25(-2.27%) |
Mar 25, 2015 | 10.80 | 11.00 | 10.80 | 11.00 | 9,409 | +0.15(+1.38%) |
Mar 24, 2015 | 10.43 | 10.85 | 10.35 | 10.85 | 1,946,512 | +0.40(+3.83%) |
Mar 23, 2015 | 10.30 | 10.55 | 10.20 | 10.45 | 278,972 | +0.15(+1.46%) |
Mar 20, 2015 | 10.51 | 10.60 | 10.30 | 10.30 | 526,478 | -0.21(-2.00%) |
Mar 19, 2015 | 10.62 | 10.65 | 10.51 | 10.51 | 2,611 | -0.09(-0.85%) |
Mar 18, 2015 | 10.61 | 10.63 | 10.60 | 10.60 | 1,980 | +0.00(+0.00%) |
Mar 17, 2015 | 10.65 | 10.65 | 10.55 | 10.60 | 37,000 | -0.05(-0.47%) |
Mar 16, 2015 | 10.81 | 10.81 | 10.65 | 10.65 | 69,630 | -0.17(-1.57%) |
Mar 13, 2015 | 10.85 | 10.85 | 10.80 | 10.82 | 5,049 | +0.02(+0.19%) |
Mar 12, 2015 | 11.00 | 11.00 | 10.80 | 10.80 | 18,881 | -2.00(-15.62%) |
Mar 11, 2015 | 13.00 | 13.00 | 12.80 | 12.80 | 4,729,709 | +0.05(+0.39%) |
Mar 10, 2015 | 13.00 | 13.15 | 12.00 | 12.75 | 3,300,347 | -0.24(-1.85%) |
Mar 09, 2015 | 13.50 | 13.90 | 12.60 | 12.99 | 1,218,547 | -1.31(-9.16%) |
Mar 06, 2015 | 14.12 | 14.35 | 14.10 | 14.30 | 4,055,125 | +0.18(+1.27%) |
Mar 05, 2015 | 14.00 | 14.15 | 14.00 | 14.12 | 3,001,400 | +0.02(+0.14%) |
Mar 04, 2015 | 14.12 | 14.08 | 14.10 | 18,600 | -0.02(-0.14%) | |
Mar 03, 2015 | 14.27 | 14.27 | 14.12 | 14.12 | 304,646 | -0.15(-1.05%) |
Mar 02, 2015 | 14.35 | 14.40 | 14.20 | 14.27 | 221,633 | +0.01(+0.07%) |
Feb 27, 2015 | 14.45 | 14.45 | 14.26 | 14.26 | 673,514 | -0.19(-1.31%) |
Feb 26, 2015 | 14.55 | 14.55 | 14.35 | 14.45 | 1,270 | -0.15(-1.03%) |
Feb 25, 2015 | 14.50 | 14.75 | 14.30 | 14.60 | 4,425,653 | +0.39(+2.74%) |
Feb 24, 2015 | 14.20 | 14.26 | 14.20 | 14.21 | 670,616 | -0.01(-0.07%) |
Feb 23, 2015 | 14.55 | 14.55 | 14.20 | 14.22 | 1,513,276 | -0.35(-2.40%) |
Feb 20, 2015 | 14.68 | 14.75 | 14.25 | 14.57 | 269,203 | -0.12(-0.82%) |
Feb 19, 2015 | 14.66 | 14.69 | 14.63 | 14.69 | 10,900 | +0.04(+0.27%) |
Feb 18, 2015 | 14.60 | 14.72 | 14.60 | 14.65 | 16,358 | -0.10(-0.68%) |
Feb 17, 2015 | 14.70 | 14.76 | 14.70 | 14.75 | 86,648 | +0.05(+0.34%) |
Feb 13, 2015 | 14.70 | 14.70 | 14.70 | 0 | -0.10(-0.68%) | |
Feb 12, 2015 | 14.93 | 14.93 | 14.76 | 14.80 | 21,310 | -0.15(-1.00%) |
Feb 11, 2015 | 14.91 | 14.95 | 14.91 | 14.95 | 50,769 | +0.00(+0.00%) |
Feb 10, 2015 | 15.00 | 15.05 | 14.95 | 14.95 | 3,651 | -0.12(-0.80%) |
Feb 09, 2015 | 15.00 | 15.07 | 15.00 | 15.07 | 8,358 | -0.03(-0.20%) |
Feb 06, 2015 | 15.10 | 15.10 | 15.05 | 15.10 | 469,841 | +0.00(+0.00%) |
Feb 05, 2015 | 15.16 | 15.16 | 15.05 | 15.10 | 263,816 | -0.04(-0.26%) |
Feb 04, 2015 | 15.00 | 15.14 | 15.00 | 15.14 | 11,081 | -0.01(-0.07%) |
Feb 03, 2015 | 15.01 | 15.20 | 14.99 | 15.15 | 245,986 | +0.10(+0.66%) |
Jan 30, 2015 | 15.05 | 15.05 | 15.05 | 0 | +0.05(+0.33%) | |
Jan 29, 2015 | 15.00 | 15.05 | 14.82 | 15.00 | 271,704 | +0.08(+0.54%) |
Jan 28, 2015 | 14.56 | 15.00 | 14.55 | 14.92 | 380,453 | +0.37(+2.54%) |
Jan 27, 2015 | 14.50 | 14.55 | 14.50 | 14.55 | 8,767 | +0.03(+0.21%) |
Jan 26, 2015 | 14.55 | 14.60 | 14.52 | 14.52 | 1,978 | -0.08(-0.55%) |
Jan 23, 2015 | 14.60 | 14.60 | 14.50 | 14.60 | 101,340 | +0.05(+0.34%) |
Jan 22, 2015 | 14.60 | 14.60 | 14.50 | 14.55 | 456,725 | +0.00(+0.00%) |
Jan 21, 2015 | 14.65 | 14.65 | 14.50 | 14.55 | 1,963,846 | -0.15(-1.02%) |
Jan 20, 2015 | 14.79 | 14.79 | 14.50 | 14.70 | 107,212 | -0.05(-0.34%) |
Jan 16, 2015 | 14.75 | 14.75 | 14.75 | 0 | -0.05(-0.34%) | |
Jan 15, 2015 | 15.00 | 15.00 | 14.80 | 14.80 | 7,419 | -0.20(-1.33%) |
Jan 14, 2015 | 15.00 | 15.05 | 14.90 | 15.00 | 138,970 | +0.00(+0.00%) |
Jan 13, 2015 | 15.00 | 0 | -0.13(-0.86%) | |||
Jan 12, 2015 | 15.20 | 15.20 | 15.00 | 15.13 | 7,162 | -0.12(-0.79%) |
Jan 09, 2015 | 15.25 | 15.25 | 15.25 | 15.25 | 100 | +0.05(+0.33%) |
Jan 08, 2015 | 15.15 | 15.25 | 15.15 | 15.20 | 102,700 | +0.05(+0.33%) |
Jan 07, 2015 | 15.21 | 15.21 | 15.15 | 15.15 | 474,056 | -0.05(-0.33%) |
Jan 06, 2015 | 15.45 | 15.45 | 15.20 | 15.20 | 216,582 | -0.29(-1.87%) |
Jan 05, 2015 | 15.50 | 15.53 | 15.42 | 15.49 | 11,846 | -0.11(-0.71%) |