Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 12.62 | 12.62 | 12.62 | 0 | -0.19(-1.45%) | |
Dec 30, 2015 | 12.84 | 12.87 | 12.79 | 12.80 | 103,557 | -0.12(-0.97%) |
Dec 29, 2015 | 12.79 | 12.98 | 12.79 | 12.93 | 132,556 | +0.08(+0.58%) |
Dec 28, 2015 | 12.73 | 12.85 | 12.70 | 12.85 | 172,257 | +0.00(+0.00%) |
Dec 24, 2015 | 12.85 | 12.85 | 12.85 | 0 | +0.04(+0.31%) | |
Dec 23, 2015 | 12.76 | 12.87 | 12.74 | 12.81 | 152,925 | +0.17(+1.34%) |
Dec 22, 2015 | 12.54 | 12.70 | 12.47 | 12.64 | 125,309 | +0.26(+2.10%) |
Dec 21, 2015 | 12.52 | 12.58 | 12.32 | 12.38 | 201,144 | -0.06(-0.48%) |
Dec 18, 2015 | 12.43 | 12.50 | 12.38 | 12.44 | 124,391 | -0.09(-0.72%) |
Dec 17, 2015 | 12.49 | 12.55 | 12.45 | 12.53 | 109,363 | -0.01(-0.08%) |
Dec 16, 2015 | 12.55 | 12.65 | 12.39 | 12.54 | 85,005 | +0.27(+2.20%) |
Dec 15, 2015 | 12.27 | 12.38 | 12.25 | 12.27 | 212,835 | +0.03(+0.25%) |
Dec 14, 2015 | 12.13 | 12.25 | 12.13 | 12.24 | 208,312 | +0.11(+0.91%) |
Dec 11, 2015 | 12.18 | 12.22 | 12.10 | 12.13 | 94,632 | -0.19(-1.54%) |
Dec 10, 2015 | 12.32 | 12.39 | 12.27 | 12.32 | 72,664 | -0.15(-1.20%) |
Dec 09, 2015 | 12.55 | 12.68 | 12.37 | 12.47 | 742,120 | +0.37(+3.06%) |
Dec 08, 2015 | 12.15 | 12.21 | 12.01 | 12.10 | 656,459 | -0.09(-0.74%) |
Dec 07, 2015 | 12.40 | 12.40 | 12.02 | 12.19 | 316,039 | -0.13(-1.06%) |
Dec 04, 2015 | 12.29 | 12.34 | 12.17 | 12.32 | 111,263 | +0.14(+1.15%) |
Dec 03, 2015 | 12.39 | 12.40 | 12.15 | 12.18 | 107,440 | -0.18(-1.46%) |
Dec 02, 2015 | 12.44 | 12.46 | 12.33 | 12.36 | 82,713 | -0.25(-1.94%) |
Dec 01, 2015 | 12.70 | 12.71 | 12.56 | 12.61 | 89,916 | -0.20(-1.52%) |
Nov 30, 2015 | 12.72 | 12.80 | 12.70 | 12.80 | 104,556 | +0.06(+0.47%) |
Nov 27, 2015 | 12.73 | 12.75 | 12.68 | 12.74 | 52,349 | -0.08(-0.62%) |
Nov 25, 2015 | 12.82 | 12.82 | 12.82 | 0 | +0.06(+0.47%) | |
Nov 24, 2015 | 12.63 | 12.82 | 12.61 | 12.76 | 127,745 | -0.06(-0.47%) |
Nov 23, 2015 | 12.89 | 12.81 | 12.82 | 102,497 | -0.14(-1.08%) | |
Nov 20, 2015 | 13.02 | 13.06 | 12.93 | 12.96 | 92,328 | -0.17(-1.29%) |
Nov 19, 2015 | 13.02 | 13.14 | 13.01 | 13.13 | 65,023 | +0.11(+0.84%) |
Nov 18, 2015 | 12.91 | 13.02 | 12.87 | 13.02 | 135,286 | +0.14(+1.09%) |
Nov 17, 2015 | 12.84 | 12.92 | 12.81 | 12.88 | 61,534 | +0.04(+0.35%) |
Nov 16, 2015 | 12.78 | 12.84 | 12.72 | 12.84 | 127,889 | -0.01(-0.08%) |
Nov 13, 2015 | 12.95 | 12.98 | 12.81 | 12.85 | 79,965 | -0.16(-1.27%) |
Nov 12, 2015 | 12.95 | 13.10 | 12.88 | 13.01 | 99,062 | -0.12(-0.91%) |
Nov 11, 2015 | 13.19 | 13.22 | 13.09 | 13.13 | 88,714 | -0.03(-0.27%) |
Nov 10, 2015 | 13.04 | 13.17 | 13.03 | 13.16 | 56,706 | -0.04(-0.27%) |
Nov 09, 2015 | 13.29 | 13.29 | 13.12 | 13.20 | 82,382 | -0.26(-1.93%) |
Nov 06, 2015 | 13.43 | 13.47 | 13.35 | 13.46 | 128,876 | +0.18(+1.32%) |
Nov 05, 2015 | 13.26 | 13.34 | 13.19 | 13.29 | 120,540 | +0.21(+1.57%) |
Nov 04, 2015 | 13.24 | 13.24 | 13.01 | 13.08 | 70,978 | -0.68(-4.94%) |
Nov 03, 2015 | 13.76 | 13.81 | 13.65 | 13.76 | 70,912 | +0.08(+0.58%) |
Nov 02, 2015 | 13.54 | 13.72 | 13.52 | 13.68 | 122,020 | +0.27(+2.01%) |
Oct 30, 2015 | 13.20 | 13.48 | 13.20 | 13.41 | 54,135 | +0.15(+1.13%) |
Oct 29, 2015 | 13.27 | 13.37 | 13.20 | 13.26 | 61,307 | -0.02(-0.15%) |
Oct 28, 2015 | 13.17 | 13.42 | 13.14 | 13.28 | 81,639 | +0.23(+1.79%) |
Oct 27, 2015 | 13.21 | 13.22 | 13.04 | 13.05 | 36,469 | -0.35(-2.64%) |
Oct 26, 2015 | 13.30 | 13.41 | 13.30 | 13.40 | 41,011 | -0.05(-0.37%) |
Oct 23, 2015 | 13.46 | 13.48 | 13.37 | 13.45 | 45,602 | +0.16(+1.24%) |
Oct 22, 2015 | 13.05 | 13.41 | 13.05 | 13.29 | 56,199 | +0.19(+1.41%) |
Oct 21, 2015 | 13.24 | 13.24 | 13.08 | 13.10 | 44,984 | +0.11(+0.85%) |
Oct 20, 2015 | 12.90 | 13.01 | 12.90 | 12.99 | 48,799 | -0.10(-0.76%) |
Oct 19, 2015 | 13.06 | 13.19 | 13.06 | 13.09 | 43,630 | -0.02(-0.15%) |
Oct 16, 2015 | 13.02 | 13.15 | 12.95 | 13.11 | 138,828 | -0.03(-0.23%) |
Oct 15, 2015 | 13.03 | 13.16 | 13.01 | 13.14 | 55,547 | +0.06(+0.46%) |
Oct 14, 2015 | 13.10 | 13.12 | 13.03 | 13.08 | 46,223 | +0.22(+1.71%) |
Oct 13, 2015 | 12.77 | 13.04 | 12.71 | 12.86 | 39,515 | -0.18(-1.38%) |
Oct 12, 2015 | 13.11 | 13.11 | 13.00 | 13.04 | 77,352 | -0.16(-1.21%) |
Oct 09, 2015 | 13.25 | 13.25 | 13.10 | 13.20 | 78,332 | +0.01(+0.08%) |
Oct 08, 2015 | 13.04 | 13.20 | 12.91 | 13.19 | 39,110 | +0.61(+4.85%) |
Oct 07, 2015 | 12.63 | 12.68 | 12.55 | 12.58 | 79,218 | -0.01(-0.04%) |
Oct 06, 2015 | 12.47 | 12.61 | 12.47 | 12.59 | 100,994 | +0.28(+2.23%) |
Oct 05, 2015 | 12.27 | 12.34 | 12.23 | 12.31 | 68,900 | +0.23(+1.90%) |
Oct 02, 2015 | 11.84 | 12.08 | 11.82 | 12.08 | 73,094 | +0.22(+1.85%) |
Oct 01, 2015 | 11.91 | 11.94 | 11.77 | 11.86 | 51,981 | +0.24(+2.07%) |
Sep 30, 2015 | 11.56 | 11.68 | 11.50 | 11.62 | 71,659 | +0.14(+1.22%) |
Sep 29, 2015 | 11.41 | 11.56 | 11.41 | 11.48 | 90,920 | +0.36(+3.24%) |
Sep 28, 2015 | 11.36 | 11.36 | 11.08 | 11.12 | 58,498 | -0.53(-4.55%) |
Sep 25, 2015 | 11.63 | 11.72 | 11.56 | 11.65 | 545,764 | +0.00(+0.00%) |
Sep 24, 2015 | 11.57 | 11.68 | 11.49 | 11.65 | 90,314 | -0.18(-1.52%) |
Sep 23, 2015 | 11.83 | 11.87 | 11.76 | 11.83 | 41,695 | +0.06(+0.51%) |
Sep 22, 2015 | 11.94 | 11.97 | 11.71 | 11.77 | 96,883 | -0.47(-3.84%) |
Sep 21, 2015 | 12.27 | 12.36 | 12.20 | 12.24 | 96,686 | +0.06(+0.49%) |
Sep 18, 2015 | 12.23 | 12.37 | 12.17 | 12.18 | 36,750 | -0.62(-4.84%) |
Sep 17, 2015 | 12.78 | 12.91 | 12.64 | 12.80 | 47,211 | -0.04(-0.35%) |
Sep 16, 2015 | 12.88 | 12.92 | 12.83 | 12.85 | 82,259 | +0.06(+0.47%) |
Sep 15, 2015 | 12.74 | 12.90 | 12.69 | 12.79 | 470,347 | +0.12(+0.99%) |
Sep 14, 2015 | 12.67 | 12.73 | 12.64 | 12.66 | 39,354 | -0.17(-1.33%) |
Sep 11, 2015 | 12.79 | 12.86 | 12.70 | 12.83 | 73,844 | -0.05(-0.39%) |
Sep 10, 2015 | 12.84 | 12.93 | 12.79 | 12.88 | 48,757 | -0.04(-0.31%) |
Sep 09, 2015 | 13.20 | 13.20 | 12.91 | 12.92 | 47,035 | -0.06(-0.46%) |
Sep 08, 2015 | 12.95 | 13.05 | 12.89 | 12.98 | 42,831 | +0.31(+2.45%) |
Sep 04, 2015 | 12.67 | 12.67 | 12.67 | 0 | -0.25(-1.93%) | |
Sep 03, 2015 | 12.97 | 13.07 | 12.92 | 12.92 | 60,344 | +0.05(+0.39%) |
Sep 02, 2015 | 13.01 | 13.01 | 12.84 | 12.87 | 71,271 | +0.13(+1.02%) |
Sep 01, 2015 | 12.88 | 12.93 | 12.71 | 12.74 | 73,189 | -0.45(-3.41%) |
Aug 31, 2015 | 13.15 | 13.24 | 13.12 | 13.19 | 47,802 | +0.00(+0.00%) |
Aug 28, 2015 | 13.06 | 13.19 | 13.04 | 13.19 | 80,229 | -0.10(-0.75%) |
Aug 27, 2015 | 13.17 | 13.31 | 13.16 | 13.29 | 54,721 | +0.18(+1.37%) |
Aug 26, 2015 | 13.26 | 13.26 | 12.89 | 13.11 | 71,745 | +0.10(+0.77%) |
Aug 25, 2015 | 13.49 | 13.50 | 13.01 | 13.01 | 89,374 | -0.02(-0.15%) |
Aug 24, 2015 | 12.76 | 13.28 | 12.67 | 13.03 | 132,391 | -0.03(-0.23%) |
Aug 21, 2015 | 13.38 | 13.38 | 13.00 | 13.06 | 44,498 | -0.42(-3.12%) |
Aug 20, 2015 | 13.71 | 13.73 | 13.47 | 13.48 | 65,126 | -0.60(-4.26%) |
Aug 19, 2015 | 13.96 | 14.08 | 13.89 | 14.08 | 75,150 | -0.15(-1.05%) |
Aug 18, 2015 | 14.25 | 14.27 | 14.18 | 14.23 | 37,430 | -0.08(-0.56%) |
Aug 17, 2015 | 14.23 | 14.36 | 14.23 | 14.31 | 65,157 | -0.02(-0.14%) |
Aug 14, 2015 | 14.16 | 14.34 | 14.16 | 14.33 | 71,411 | +0.01(+0.03%) |
Aug 13, 2015 | 14.31 | 14.39 | 14.24 | 14.32 | 66,598 | -0.03(-0.17%) |
Aug 12, 2015 | 14.23 | 14.37 | 14.17 | 14.35 | 43,938 | -0.10(-0.69%) |
Aug 11, 2015 | 14.52 | 14.52 | 14.39 | 14.45 | 70,416 | -0.20(-1.37%) |
Aug 10, 2015 | 14.58 | 14.67 | 14.48 | 14.65 | 54,672 | -0.04(-0.27%) |
Aug 07, 2015 | 14.34 | 14.69 | 14.34 | 14.69 | 61,432 | +0.18(+1.24%) |
Aug 06, 2015 | 14.43 | 14.69 | 14.43 | 14.51 | 60,980 | -0.01(-0.07%) |
Aug 05, 2015 | 14.55 | 14.67 | 14.48 | 14.52 | 39,116 | +0.19(+1.33%) |
Aug 04, 2015 | 14.36 | 14.41 | 14.27 | 14.33 | 35,791 | -0.01(-0.07%) |
Aug 03, 2015 | 14.39 | 14.42 | 14.29 | 14.34 | 50,498 | +0.07(+0.49%) |
Jul 31, 2015 | 14.47 | 14.47 | 14.27 | 14.27 | 66,652 | -0.01(-0.04%) |
Jul 30, 2015 | 14.28 | 14.29 | 14.20 | 14.28 | 41,352 | -0.14(-1.01%) |
Jul 29, 2015 | 14.26 | 14.48 | 14.26 | 14.42 | 131,246 | +0.00(+0.00%) |
Jul 28, 2015 | 14.26 | 14.42 | 14.26 | 14.42 | 48,043 | +0.14(+0.98%) |
Jul 27, 2015 | 14.25 | 14.40 | 14.23 | 14.28 | 35,598 | -0.09(-0.59%) |
Jul 24, 2015 | 14.48 | 14.48 | 14.33 | 14.37 | 37,985 | -0.44(-2.94%) |
Jul 23, 2015 | 14.99 | 14.99 | 14.79 | 14.80 | 78,142 | -0.14(-0.94%) |
Jul 22, 2015 | 14.95 | 14.96 | 14.89 | 14.94 | 25,842 | -0.10(-0.66%) |
Jul 21, 2015 | 14.96 | 15.07 | 14.95 | 15.04 | 38,518 | +0.15(+1.04%) |
Jul 20, 2015 | 14.88 | 14.93 | 14.86 | 14.88 | 51,423 | +0.10(+0.64%) |
Jul 17, 2015 | 14.75 | 14.83 | 14.71 | 14.79 | 68,773 | -0.04(-0.26%) |
Jul 16, 2015 | 14.80 | 14.89 | 14.76 | 14.83 | 58,812 | +0.11(+0.73%) |
Jul 15, 2015 | 14.78 | 14.79 | 14.71 | 14.72 | 96,025 | -0.12(-0.81%) |
Jul 14, 2015 | 14.88 | 14.91 | 14.82 | 14.84 | 25,877 | +0.04(+0.27%) |
Jul 13, 2015 | 14.81 | 14.85 | 14.75 | 14.80 | 52,491 | +0.02(+0.14%) |
Jul 10, 2015 | 14.77 | 14.78 | 14.64 | 14.78 | 82,976 | +0.54(+3.79%) |
Jul 09, 2015 | 14.34 | 14.34 | 14.16 | 14.24 | 35,984 | +0.26(+1.86%) |
Jul 08, 2015 | 13.97 | 14.04 | 13.91 | 13.98 | 67,258 | -0.19(-1.34%) |
Jul 07, 2015 | 14.05 | 14.18 | 13.83 | 14.17 | 54,363 | -0.12(-0.84%) |
Jul 06, 2015 | 14.27 | 14.43 | 14.24 | 14.29 | 57,104 | -0.45(-3.05%) |
Jul 02, 2015 | 14.74 | 14.74 | 14.74 | 0 | -0.01(-0.07%) | |
Jul 01, 2015 | 14.87 | 14.87 | 14.69 | 14.75 | 38,424 | +0.17(+1.17%) |
Jun 30, 2015 | 14.69 | 14.69 | 14.47 | 14.58 | 59,834 | -0.21(-1.42%) |
Jun 29, 2015 | 14.89 | 14.93 | 14.78 | 14.79 | 39,148 | -0.65(-4.21%) |
Jun 26, 2015 | 15.44 | 15.49 | 15.37 | 15.44 | 27,478 | +0.03(+0.19%) |
Jun 25, 2015 | 15.38 | 15.41 | 15.37 | 15.41 | 31,083 | +0.16(+1.06%) |
Jun 24, 2015 | 15.27 | 15.28 | 15.22 | 15.25 | 38,496 | +0.00(+0.00%) |
Jun 23, 2015 | 15.27 | 15.32 | 15.22 | 15.25 | 44,536 | +0.04(+0.26%) |
Jun 22, 2015 | 15.18 | 15.32 | 15.17 | 15.21 | 26,134 | +0.26(+1.74%) |
Jun 19, 2015 | 15.03 | 14.87 | 14.95 | 73,693 | -0.18(-1.19%) | |
Jun 18, 2015 | 14.99 | 15.20 | 14.99 | 15.13 | 32,321 | +0.17(+1.14%) |
Jun 17, 2015 | 14.91 | 14.98 | 14.79 | 14.96 | 50,278 | -0.06(-0.40%) |
Jun 16, 2015 | 14.92 | 15.03 | 14.88 | 15.02 | 36,825 | -0.06(-0.40%) |
Jun 15, 2015 | 14.82 | 15.08 | 14.79 | 15.08 | 43,305 | +0.07(+0.47%) |
Jun 12, 2015 | 14.95 | 15.07 | 14.85 | 15.01 | 59,895 | -0.12(-0.79%) |
Jun 11, 2015 | 15.19 | 15.25 | 15.03 | 15.13 | 41,824 | -0.12(-0.79%) |
Jun 10, 2015 | 15.18 | 15.26 | 15.10 | 15.25 | 34,616 | +0.11(+0.73%) |
Jun 09, 2015 | 15.01 | 15.17 | 14.95 | 15.14 | 56,943 | -0.06(-0.41%) |
Jun 08, 2015 | 14.86 | 15.24 | 14.81 | 15.20 | 23,370 | +0.37(+2.51%) |
Jun 05, 2015 | 14.66 | 14.86 | 14.66 | 14.83 | 48,032 | -0.14(-0.94%) |
Jun 04, 2015 | 15.05 | 15.18 | 14.90 | 14.97 | 37,106 | -0.20(-1.32%) |
Jun 03, 2015 | 15.08 | 15.21 | 15.08 | 15.17 | 51,029 | +0.18(+1.20%) |
Jun 02, 2015 | 14.88 | 15.03 | 14.88 | 14.99 | 43,516 | +0.26(+1.73%) |
Jun 01, 2015 | 14.82 | 14.87 | 14.65 | 14.73 | 66,071 | -0.24(-1.57%) |
May 29, 2015 | 14.93 | 15.02 | 14.89 | 14.97 | 41,020 | -0.08(-0.56%) |
May 28, 2015 | 15.01 | 15.07 | 14.93 | 15.05 | 48,255 | +0.11(+0.70%) |
May 27, 2015 | 14.71 | 14.95 | 14.70 | 14.95 | 39,941 | +0.33(+2.26%) |
May 26, 2015 | 14.74 | 14.74 | 14.59 | 14.62 | 49,507 | -0.13(-0.88%) |
May 22, 2015 | 14.75 | 14.75 | 14.75 | 0 | -0.14(-0.97%) | |
May 21, 2015 | 14.86 | 14.92 | 14.80 | 14.89 | 44,909 | -0.03(-0.17%) |
May 20, 2015 | 15.00 | 15.00 | 14.83 | 14.92 | 37,666 | -0.04(-0.27%) |
May 19, 2015 | 14.74 | 14.99 | 14.74 | 14.96 | 32,988 | -0.10(-0.70%) |
May 18, 2015 | 15.15 | 15.16 | 15.03 | 15.06 | 35,824 | -0.28(-1.82%) |
May 15, 2015 | 14.99 | 15.37 | 14.99 | 15.35 | 32,011 | +0.71(+4.82%) |
May 14, 2015 | 14.57 | 14.64 | 14.54 | 14.64 | 28,146 | +0.41(+2.88%) |
May 13, 2015 | 14.25 | 14.30 | 14.19 | 14.23 | 41,871 | -0.01(-0.07%) |
May 12, 2015 | 14.10 | 14.25 | 14.10 | 14.24 | 36,426 | +0.06(+0.46%) |
May 11, 2015 | 13.98 | 14.21 | 13.98 | 14.18 | 58,456 | -0.10(-0.74%) |
May 08, 2015 | 13.99 | 14.31 | 13.99 | 14.28 | 49,513 | +0.36(+2.59%) |
May 07, 2015 | 13.72 | 13.94 | 13.72 | 13.92 | 56,915 | -0.14(-1.00%) |
May 06, 2015 | 13.99 | 14.09 | 13.93 | 14.06 | 44,367 | -0.08(-0.57%) |
May 05, 2015 | 14.21 | 14.23 | 14.10 | 14.14 | 30,283 | -0.16(-1.12%) |
May 04, 2015 | 14.30 | 14.47 | 14.27 | 14.30 | 74,438 | -0.21(-1.45%) |
May 01, 2015 | 14.35 | 14.57 | 14.26 | 14.51 | 146,195 | +0.15(+1.04%) |
Apr 30, 2015 | 14.24 | 14.43 | 14.24 | 14.36 | 76,582 | +0.07(+0.49%) |
Apr 29, 2015 | 14.34 | 14.40 | 14.20 | 14.29 | 189,079 | +0.07(+0.49%) |
Apr 28, 2015 | 14.07 | 14.26 | 14.05 | 14.22 | 290,239 | +0.00(+0.00%) |
Apr 27, 2015 | 14.18 | 14.35 | 14.18 | 14.22 | 258,291 | +0.01(+0.07%) |
Apr 24, 2015 | 14.16 | 14.22 | 14.07 | 14.21 | 83,939 | +0.04(+0.28%) |
Apr 23, 2015 | 14.10 | 14.19 | 13.98 | 14.17 | 192,462 | +0.07(+0.50%) |
Apr 22, 2015 | 14.01 | 14.15 | 14.00 | 14.10 | 163,545 | -0.14(-0.98%) |
Apr 21, 2015 | 14.16 | 14.24 | 14.16 | 14.24 | 135,575 | +0.28(+2.01%) |
Apr 20, 2015 | 13.93 | 14.01 | 13.90 | 13.96 | 23,866 | +0.06(+0.43%) |
Apr 17, 2015 | 13.92 | 13.92 | 13.73 | 13.90 | 102,067 | -0.40(-2.80%) |
Apr 16, 2015 | 14.29 | 14.34 | 14.21 | 14.30 | 39,148 | -0.07(-0.49%) |
Apr 15, 2015 | 14.32 | 14.37 | 14.20 | 14.37 | 36,633 | +0.13(+0.91%) |
Apr 14, 2015 | 14.27 | 14.28 | 14.20 | 14.24 | 40,776 | +0.08(+0.56%) |
Apr 13, 2015 | 14.22 | 14.24 | 14.13 | 14.16 | 81,160 | +0.00(+0.00%) |
Apr 10, 2015 | 14.08 | 14.16 | 14.07 | 14.16 | 34,204 | +0.12(+0.85%) |
Apr 09, 2015 | 14.01 | 14.04 | 13.95 | 14.04 | 43,064 | -0.14(-0.99%) |
Apr 08, 2015 | 14.23 | 14.26 | 14.09 | 14.18 | 66,873 | -0.02(-0.14%) |
Apr 07, 2015 | 14.22 | 14.31 | 14.20 | 14.20 | 87,385 | -0.06(-0.42%) |
Apr 06, 2015 | 14.33 | 14.35 | 14.17 | 14.26 | 46,835 | +0.15(+1.06%) |
Apr 02, 2015 | 14.11 | 14.11 | 14.11 | 0 | +0.19(+1.36%) | |
Apr 01, 2015 | 14.00 | 14.00 | 13.87 | 13.92 | 52,374 | -0.06(-0.43%) |
Mar 31, 2015 | 13.97 | 14.05 | 13.86 | 13.98 | 45,756 | -0.31(-2.17%) |
Mar 30, 2015 | 14.16 | 14.33 | 14.16 | 14.29 | 25,242 | +0.07(+0.49%) |
Mar 27, 2015 | 14.10 | 14.24 | 14.10 | 14.22 | 51,592 | +0.16(+1.14%) |
Mar 26, 2015 | 14.02 | 14.11 | 13.95 | 14.06 | 49,966 | -0.13(-0.92%) |
Mar 25, 2015 | 14.23 | 14.36 | 14.14 | 14.19 | 47,854 | +0.06(+0.42%) |
Mar 24, 2015 | 14.11 | 14.16 | 14.06 | 14.13 | 43,772 | +0.08(+0.57%) |
Mar 23, 2015 | 13.86 | 14.06 | 13.82 | 14.05 | 49,155 | +0.10(+0.73%) |
Mar 20, 2015 | 13.89 | 14.03 | 13.83 | 13.95 | 42,201 | +0.43(+3.17%) |
Mar 19, 2015 | 13.58 | 13.63 | 13.44 | 13.52 | 50,800 | -0.36(-2.59%) |
Mar 18, 2015 | 13.58 | 13.91 | 13.56 | 13.88 | 33,223 | +0.31(+2.28%) |
Mar 17, 2015 | 13.71 | 13.71 | 13.54 | 13.57 | 48,096 | -0.26(-1.88%) |
Mar 16, 2015 | 13.84 | 13.89 | 13.76 | 13.83 | 66,963 | +0.41(+3.03%) |
Mar 13, 2015 | 13.54 | 13.54 | 13.38 | 13.42 | 39,329 | -0.27(-1.95%) |
Mar 12, 2015 | 13.73 | 13.73 | 13.63 | 13.69 | 39,335 | +0.10(+0.74%) |
Mar 11, 2015 | 13.56 | 13.67 | 13.53 | 13.59 | 35,697 | -0.04(-0.29%) |
Mar 10, 2015 | 13.65 | 13.67 | 13.54 | 13.63 | 51,458 | -0.25(-1.80%) |
Mar 09, 2015 | 13.83 | 13.90 | 13.80 | 13.88 | 27,376 | +0.07(+0.51%) |
Mar 06, 2015 | 13.90 | 14.00 | 13.79 | 13.81 | 27,170 | -0.12(-0.86%) |
Mar 05, 2015 | 13.91 | 13.95 | 13.87 | 13.93 | 33,047 | +0.21(+1.49%) |
Mar 04, 2015 | 13.74 | 13.62 | 13.72 | 70,853 | -0.16(-1.12%) | |
Mar 03, 2015 | 13.98 | 13.98 | 13.82 | 13.88 | 35,271 | -0.16(-1.14%) |
Mar 02, 2015 | 13.94 | 14.04 | 13.93 | 14.04 | 53,339 | +0.06(+0.43%) |
Feb 27, 2015 | 13.97 | 14.04 | 13.96 | 13.98 | 44,779 | -0.01(-0.07%) |
Feb 26, 2015 | 14.01 | 14.03 | 13.92 | 13.99 | 81,132 | -0.21(-1.48%) |
Feb 25, 2015 | 14.10 | 14.20 | 14.10 | 14.20 | 28,404 | +0.10(+0.71%) |
Feb 24, 2015 | 13.99 | 14.16 | 13.99 | 14.10 | 21,320 | +0.19(+1.37%) |
Feb 23, 2015 | 13.86 | 13.93 | 13.80 | 13.91 | 35,944 | +0.02(+0.14%) |
Feb 20, 2015 | 13.64 | 13.90 | 13.61 | 13.89 | 45,807 | +0.25(+1.83%) |
Feb 19, 2015 | 13.55 | 13.71 | 13.53 | 13.64 | 38,047 | +0.19(+1.37%) |
Feb 18, 2015 | 13.34 | 13.47 | 13.32 | 13.46 | 29,221 | -0.21(-1.54%) |
Feb 17, 2015 | 13.67 | 13.72 | 13.58 | 13.66 | 28,546 | -0.14(-0.98%) |
Feb 13, 2015 | 13.80 | 13.80 | 13.80 | 0 | +0.31(+2.26%) | |
Feb 12, 2015 | 13.57 | 13.59 | 13.39 | 13.49 | 31,206 | +0.15(+1.16%) |
Feb 11, 2015 | 13.68 | 13.74 | 13.28 | 13.34 | 75,752 | +0.44(+3.41%) |
Feb 10, 2015 | 12.93 | 12.99 | 12.87 | 12.90 | 62,619 | -0.22(-1.68%) |
Feb 09, 2015 | 13.05 | 13.18 | 13.05 | 13.12 | 40,316 | -0.04(-0.30%) |
Feb 06, 2015 | 13.20 | 13.27 | 13.12 | 13.16 | 128,149 | -0.21(-1.57%) |
Feb 05, 2015 | 13.26 | 13.37 | 13.24 | 13.37 | 27,240 | +0.19(+1.44%) |
Feb 04, 2015 | 13.34 | 13.42 | 13.18 | 13.18 | 55,112 | -0.41(-3.02%) |
Feb 03, 2015 | 13.35 | 13.61 | 13.35 | 13.59 | 53,496 | +0.09(+0.67%) |
Feb 02, 2015 | 13.41 | 13.50 | 13.34 | 13.50 | 83,692 | +0.16(+1.20%) |
Jan 30, 2015 | 13.43 | 13.44 | 13.31 | 13.34 | 38,753 | -0.14(-1.04%) |
Jan 29, 2015 | 13.41 | 13.49 | 13.36 | 13.48 | 51,988 | +0.39(+2.98%) |
Jan 28, 2015 | 13.12 | 13.31 | 13.09 | 13.09 | 28,601 | -0.07(-0.53%) |
Jan 27, 2015 | 13.15 | 13.23 | 13.12 | 13.16 | 42,003 | +0.08(+0.61%) |
Jan 26, 2015 | 12.91 | 13.12 | 12.89 | 13.08 | 65,897 | +0.41(+3.24%) |
Jan 23, 2015 | 12.59 | 12.74 | 12.55 | 12.67 | 138,986 | -0.19(-1.44%) |
Jan 22, 2015 | 12.78 | 12.88 | 12.72 | 12.86 | 133,155 | -0.03(-0.19%) |
Jan 21, 2015 | 12.57 | 12.90 | 12.57 | 12.88 | 320,624 | +0.34(+2.71%) |
Jan 20, 2015 | 12.62 | 12.63 | 12.47 | 12.54 | 79,217 | -0.32(-2.49%) |
Jan 16, 2015 | 12.86 | 12.86 | 12.86 | 0 | +0.36(+2.88%) | |
Jan 15, 2015 | 12.82 | 12.83 | 12.36 | 12.50 | 68,536 | -1.47(-10.52%) |
Jan 14, 2015 | 13.78 | 14.00 | 13.74 | 13.97 | 32,518 | +0.15(+1.09%) |
Jan 13, 2015 | 13.82 | 0 | +0.12(+0.88%) | |||
Jan 12, 2015 | 13.63 | 13.74 | 13.60 | 13.70 | 90,368 | -0.07(-0.51%) |
Jan 09, 2015 | 13.79 | 13.84 | 13.74 | 13.77 | 62,813 | -0.08(-0.60%) |
Jan 08, 2015 | 13.84 | 13.89 | 13.80 | 13.85 | 68,957 | +0.08(+0.60%) |
Jan 07, 2015 | 13.80 | 13.81 | 13.59 | 13.77 | 21,134 | -0.55(-3.84%) |
Jan 06, 2015 | 14.41 | 14.43 | 14.28 | 14.32 | 35,833 | -0.23(-1.58%) |
Jan 05, 2015 | 14.88 | 14.96 | 14.53 | 14.55 | 47,107 | -0.51(-3.36%) |