Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 12.01 | 12.10 | 11.99 | 12.10 | 1,423,050 | +0.16(+1.31%) |
Feb 26, 2016 | 11.97 | 12.00 | 11.82 | 11.94 | 594,130 | -0.08(-0.67%) |
Feb 25, 2016 | 12.00 | 12.12 | 12.00 | 12.03 | 1,987,580 | +0.03(+0.28%) |
Feb 24, 2016 | 12.11 | 12.22 | 11.97 | 11.99 | 1,568,120 | +0.04(+0.35%) |
Feb 23, 2016 | 11.91 | 11.97 | 11.90 | 11.95 | 295,650 | +0.17(+1.42%) |
Feb 22, 2016 | 11.76 | 11.84 | 11.76 | 11.78 | 221,580 | -0.20(-1.71%) |
Feb 19, 2016 | 11.97 | 12.02 | 11.94 | 11.99 | 316,560 | -0.07(-0.61%) |
Feb 18, 2016 | 11.76 | 12.08 | 11.76 | 12.06 | 478,170 | +0.27(+2.27%) |
Feb 17, 2016 | 11.78 | 11.82 | 11.73 | 11.79 | 148,350 | +0.08(+0.73%) |
Feb 16, 2016 | 11.84 | 11.85 | 11.71 | 11.71 | 485,150 | -0.37(-3.06%) |
Feb 12, 2016 | 12.05 | 12.08 | 12.08 | 12.08 | 2,480,000 | -0.07(-0.58%) |
Feb 11, 2016 | 12.10 | 12.29 | 12.02 | 12.15 | 944,140 | +0.47(+4.06%) |
Feb 10, 2016 | 11.63 | 11.68 | 11.57 | 11.67 | 184,030 | +0.09(+0.74%) |
Feb 09, 2016 | 11.68 | 11.70 | 11.59 | 11.59 | 553,320 | -0.03(-0.22%) |
Feb 08, 2016 | 11.59 | 11.71 | 11.57 | 11.61 | 643,500 | +0.16(+1.39%) |
Feb 05, 2016 | 11.21 | 11.46 | 11.18 | 11.46 | 481,990 | +0.18(+1.60%) |
Feb 04, 2016 | 11.26 | 11.29 | 11.22 | 11.28 | 537,760 | +0.13(+1.17%) |
Feb 03, 2016 | 11.00 | 11.19 | 11.00 | 11.14 | 885,770 | +0.12(+1.10%) |
Feb 02, 2016 | 11.02 | 11.02 | 10.96 | 11.02 | 259,630 | -0.00(-0.01%) |
Feb 01, 2016 | 10.96 | 11.03 | 10.96 | 11.03 | 430,540 | +0.12(+1.08%) |
Jan 29, 2016 | 10.87 | 10.91 | 10.85 | 10.91 | 91,690 | +0.04(+0.33%) |
Jan 28, 2016 | 10.87 | 10.90 | 10.86 | 10.87 | 221,040 | -0.12(-1.06%) |
Jan 27, 2016 | 10.90 | 11.02 | 10.89 | 10.99 | 250,500 | +0.04(+0.37%) |
Jan 26, 2016 | 10.84 | 10.97 | 10.84 | 10.95 | 438,550 | +0.13(+1.21%) |
Jan 25, 2016 | 10.79 | 10.82 | 10.78 | 10.82 | 1,430,250 | +0.11(+1.04%) |
Jan 22, 2016 | 10.71 | 10.75 | 10.69 | 10.71 | 150,480 | -0.04(-0.37%) |
Jan 21, 2016 | 10.71 | 10.75 | 10.67 | 10.75 | 122,020 | +0.00(+0.02%) |
Jan 20, 2016 | 10.70 | 10.82 | 10.70 | 10.74 | 235,410 | +0.14(+1.31%) |
Jan 19, 2016 | 10.62 | 10.64 | 10.58 | 10.61 | 223,520 | -0.01(-0.07%) |
Jan 15, 2016 | 10.70 | 10.61 | 10.61 | 10.61 | 196,000 | +0.11(+1.04%) |
Jan 14, 2016 | 10.58 | 10.62 | 10.45 | 10.50 | 112,500 | -0.17(-1.61%) |
Jan 13, 2016 | 10.59 | 10.68 | 10.59 | 10.68 | 249,720 | +0.04(+0.36%) |
Jan 12, 2016 | 10.61 | 10.66 | 10.58 | 10.64 | 103,040 | -0.04(-0.41%) |
Jan 11, 2016 | 10.77 | 10.77 | 10.68 | 10.68 | 177,540 | -0.09(-0.84%) |
Jan 08, 2016 | 10.76 | 10.78 | 10.71 | 10.77 | 230,340 | -0.05(-0.47%) |
Jan 07, 2016 | 10.79 | 10.84 | 10.75 | 10.82 | 704,800 | +0.15(+1.44%) |
Jan 06, 2016 | 10.64 | 10.68 | 10.61 | 10.67 | 305,210 | +0.15(+1.40%) |
Jan 05, 2016 | 10.52 | 10.55 | 10.51 | 10.52 | 150,990 | +0.03(+0.30%) |
Jan 04, 2016 | 10.51 | 10.57 | 10.45 | 10.49 | 313,590 | +0.14(+1.36%) |
Dec 31, 2015 | 10.35 | 10.35 | 10.35 | 10.35 | 276,000 | +0.01(+0.07%) |
Dec 30, 2015 | 10.36 | 10.36 | 10.34 | 10.34 | 226,870 | -0.08(-0.73%) |
Dec 29, 2015 | 10.45 | 10.45 | 10.42 | 10.42 | 379,560 | -0.01(-0.07%) |
Dec 28, 2015 | 10.45 | 10.46 | 10.41 | 10.43 | 208,920 | -0.08(-0.74%) |
Dec 24, 2015 | 10.49 | 10.50 | 10.50 | 10.50 | 104,000 | +0.07(+0.67%) |
Dec 23, 2015 | 10.44 | 10.46 | 10.43 | 10.43 | 214,220 | -0.03(-0.26%) |
Dec 22, 2015 | 10.51 | 10.52 | 10.46 | 10.46 | 468,200 | -0.06(-0.54%) |
Dec 21, 2015 | 10.48 | 10.55 | 10.48 | 10.52 | 264,860 | +0.12(+1.15%) |
Dec 18, 2015 | 10.32 | 10.42 | 10.32 | 10.40 | 850,380 | +0.15(+1.44%) |
Dec 17, 2015 | 10.28 | 10.29 | 10.23 | 10.25 | 488,150 | -0.22(-2.13%) |
Dec 16, 2015 | 10.46 | 10.52 | 10.38 | 10.47 | 739,490 | +0.12(+1.19%) |
Dec 15, 2015 | 10.36 | 10.39 | 10.34 | 10.35 | 404,320 | -0.05(-0.47%) |
Dec 14, 2015 | 10.48 | 10.48 | 10.38 | 10.40 | 165,070 | -0.11(-1.08%) |
Dec 11, 2015 | 10.40 | 10.53 | 10.40 | 10.51 | 151,980 | +0.05(+0.53%) |
Dec 10, 2015 | 10.44 | 10.48 | 10.44 | 10.46 | 271,550 | -0.01(-0.09%) |
Dec 09, 2015 | 10.56 | 10.56 | 10.45 | 10.47 | 400,170 | -0.02(-0.19%) |
Dec 08, 2015 | 10.52 | 10.52 | 10.47 | 10.49 | 544,690 | +0.02(+0.16%) |
Dec 07, 2015 | 10.54 | 10.54 | 10.46 | 10.47 | 472,700 | -0.14(-1.28%) |
Dec 04, 2015 | 10.48 | 10.63 | 10.47 | 10.61 | 381,880 | +0.23(+2.20%) |
Dec 03, 2015 | 10.32 | 10.40 | 10.30 | 10.38 | 268,320 | +0.11(+1.05%) |
Dec 02, 2015 | 10.33 | 10.33 | 10.26 | 10.27 | 164,630 | -0.16(-1.58%) |
Dec 01, 2015 | 10.43 | 10.44 | 10.39 | 10.43 | 341,010 | +0.04(+0.38%) |
Nov 30, 2015 | 10.36 | 10.41 | 10.36 | 10.39 | 64,800 | +0.07(+0.66%) |
Nov 27, 2015 | 10.32 | 10.34 | 10.30 | 10.33 | 991,570 | -0.12(-1.16%) |
Nov 25, 2015 | 10.45 | 10.45 | 10.45 | 10.45 | 407,000 | -0.05(-0.48%) |
Nov 24, 2015 | 10.52 | 10.52 | 10.49 | 10.50 | 73,230 | +0.07(+0.68%) |
Nov 23, 2015 | 10.44 | 10.47 | 10.42 | 10.43 | 228,380 | -0.09(-0.84%) |
Nov 20, 2015 | 10.56 | 10.56 | 10.51 | 10.52 | 156,580 | -0.05(-0.48%) |
Nov 19, 2015 | 10.51 | 10.61 | 10.51 | 10.57 | 344,640 | +0.12(+1.15%) |
Nov 18, 2015 | 10.44 | 10.48 | 10.42 | 10.45 | 401,290 | +0.01(+0.08%) |
Nov 17, 2015 | 10.55 | 10.55 | 10.42 | 10.44 | 432,640 | -0.14(-1.32%) |
Nov 16, 2015 | 10.60 | 10.60 | 10.56 | 10.58 | 266,470 | +0.01(+0.12%) |
Nov 13, 2015 | 10.55 | 10.57 | 10.55 | 10.56 | 184,230 | -0.03(-0.27%) |
Nov 12, 2015 | 10.52 | 10.63 | 10.50 | 10.59 | 271,110 | +0.00(+0.04%) |
Nov 11, 2015 | 10.62 | 10.63 | 10.59 | 10.59 | 98,900 | -0.04(-0.36%) |
Nov 10, 2015 | 10.61 | 10.67 | 10.59 | 10.63 | 149,120 | -0.02(-0.21%) |
Nov 09, 2015 | 10.64 | 10.66 | 10.63 | 10.65 | 129,730 | +0.03(+0.28%) |
Nov 06, 2015 | 10.63 | 10.65 | 10.61 | 10.62 | 385,370 | -0.16(-1.47%) |
Nov 05, 2015 | 10.80 | 10.81 | 10.77 | 10.78 | 78,380 | -0.03(-0.31%) |
Nov 04, 2015 | 10.91 | 10.91 | 10.81 | 10.81 | 149,810 | -0.10(-0.95%) |
Nov 03, 2015 | 11.00 | 11.00 | 10.89 | 10.91 | 278,450 | -0.16(-1.44%) |
Nov 02, 2015 | 11.08 | 11.10 | 11.07 | 11.07 | 117,290 | -0.07(-0.61%) |
Oct 30, 2015 | 11.18 | 11.18 | 11.13 | 11.14 | 92,710 | -0.05(-0.43%) |
Oct 29, 2015 | 11.24 | 11.26 | 11.19 | 11.19 | 112,210 | -0.11(-0.95%) |
Oct 28, 2015 | 11.49 | 11.54 | 11.26 | 11.30 | 404,520 | -0.09(-0.81%) |
Oct 27, 2015 | 11.35 | 11.40 | 11.35 | 11.39 | 115,120 | +0.03(+0.23%) |
Oct 26, 2015 | 11.40 | 11.42 | 11.36 | 11.36 | 170,780 | -0.01(-0.06%) |
Oct 23, 2015 | 11.41 | 11.41 | 11.33 | 11.37 | 185,420 | -0.02(-0.21%) |
Oct 22, 2015 | 11.38 | 11.44 | 11.37 | 11.39 | 116,210 | -0.01(-0.09%) |
Oct 21, 2015 | 11.47 | 11.47 | 11.38 | 11.40 | 112,890 | -0.08(-0.67%) |
Oct 20, 2015 | 11.47 | 11.53 | 11.47 | 11.48 | 497,570 | +0.06(+0.55%) |
Oct 19, 2015 | 11.49 | 11.50 | 11.42 | 11.42 | 399,490 | -0.06(-0.52%) |
Oct 16, 2015 | 11.54 | 11.57 | 11.48 | 11.48 | 195,590 | -0.07(-0.63%) |
Oct 15, 2015 | 11.55 | 11.61 | 11.52 | 11.55 | 688,700 | -0.05(-0.47%) |
Oct 14, 2015 | 11.50 | 11.61 | 11.46 | 11.61 | 511,280 | +0.20(+1.73%) |
Oct 13, 2015 | 11.36 | 11.41 | 11.36 | 11.41 | 172,700 | +0.06(+0.49%) |
Oct 12, 2015 | 11.40 | 11.40 | 11.33 | 11.35 | 671,540 | +0.03(+0.28%) |
Oct 09, 2015 | 11.25 | 11.33 | 11.25 | 11.32 | 301,680 | +0.18(+1.63%) |
Oct 08, 2015 | 11.14 | 11.23 | 11.13 | 11.14 | 117,070 | -0.06(-0.49%) |
Oct 07, 2015 | 11.17 | 11.21 | 11.17 | 11.19 | 340,140 | -0.01(-0.07%) |
Oct 06, 2015 | 11.20 | 11.23 | 11.18 | 11.20 | 522,950 | +0.11(+1.01%) |
Oct 05, 2015 | 11.13 | 11.15 | 11.07 | 11.09 | 396,910 | -0.03(-0.26%) |
Oct 02, 2015 | 11.06 | 11.14 | 11.06 | 11.12 | 201,340 | +0.23(+2.12%) |
Oct 01, 2015 | 10.91 | 10.93 | 10.88 | 10.89 | 143,840 | -0.02(-0.15%) |
Sep 30, 2015 | 10.90 | 10.91 | 10.86 | 10.90 | 331,700 | -0.11(-0.97%) |
Sep 29, 2015 | 11.04 | 11.08 | 11.01 | 11.01 | 370,610 | -0.04(-0.36%) |
Sep 28, 2015 | 11.04 | 11.10 | 11.04 | 11.05 | 579,660 | -0.15(-1.36%) |
Sep 25, 2015 | 11.21 | 11.21 | 11.17 | 11.20 | 243,220 | -0.06(-0.55%) |
Sep 24, 2015 | 11.18 | 11.29 | 11.18 | 11.26 | 227,790 | +0.23(+2.07%) |
Sep 23, 2015 | 11.07 | 11.07 | 11.04 | 11.04 | 257,710 | +0.05(+0.42%) |
Sep 22, 2015 | 10.96 | 11.00 | 10.96 | 10.99 | 110,770 | -0.08(-0.70%) |
Sep 21, 2015 | 11.06 | 11.07 | 11.06 | 11.07 | 161,160 | -0.06(-0.57%) |
Sep 18, 2015 | 11.11 | 11.15 | 11.10 | 11.13 | 330,830 | +0.08(+0.71%) |
Sep 17, 2015 | 10.90 | 11.07 | 10.90 | 11.05 | 280,230 | +0.11(+1.02%) |
Sep 16, 2015 | 10.87 | 10.97 | 10.87 | 10.94 | 240,770 | +0.15(+1.38%) |
Sep 15, 2015 | 10.80 | 10.81 | 10.78 | 10.79 | 57,560 | -0.04(-0.41%) |
Sep 14, 2015 | 10.78 | 10.84 | 10.78 | 10.84 | 102,570 | +0.02(+0.16%) |
Sep 11, 2015 | 10.78 | 10.82 | 10.75 | 10.82 | 131,950 | -0.03(-0.27%) |
Sep 10, 2015 | 10.87 | 10.88 | 10.84 | 10.85 | 225,430 | +0.03(+0.23%) |
Sep 09, 2015 | 10.88 | 10.88 | 10.76 | 10.82 | 232,720 | -0.15(-1.38%) |
Sep 08, 2015 | 10.96 | 11.01 | 10.96 | 10.97 | 232,980 | +0.01(+0.05%) |
Sep 04, 2015 | 10.92 | 10.97 | 10.97 | 10.97 | 204,000 | -0.03(-0.23%) |
Sep 03, 2015 | 10.99 | 11.03 | 10.97 | 10.99 | 150,550 | -0.09(-0.79%) |
Sep 02, 2015 | 11.13 | 11.15 | 11.07 | 11.08 | 135,260 | -0.06(-0.54%) |
Sep 01, 2015 | 11.20 | 11.20 | 11.12 | 11.14 | 331,950 | +0.04(+0.40%) |
Aug 31, 2015 | 11.04 | 11.10 | 11.02 | 11.10 | 194,720 | +0.01(+0.13%) |
Aug 28, 2015 | 11.03 | 11.15 | 11.03 | 11.08 | 672,360 | +0.10(+0.90%) |
Aug 27, 2015 | 10.95 | 11.01 | 10.93 | 10.98 | 499,980 | +0.01(+0.11%) |
Aug 26, 2015 | 10.99 | 11.01 | 10.93 | 10.97 | 414,020 | -0.16(-1.44%) |
Aug 25, 2015 | 11.22 | 11.22 | 11.09 | 11.13 | 300,750 | -0.14(-1.26%) |
Aug 24, 2015 | 11.39 | 11.42 | 11.17 | 11.27 | 1,558,340 | -0.05(-0.48%) |
Aug 21, 2015 | 11.32 | 11.35 | 11.24 | 11.33 | 662,660 | +0.07(+0.64%) |
Aug 20, 2015 | 11.21 | 11.28 | 11.19 | 11.26 | 335,830 | +0.19(+1.72%) |
Aug 19, 2015 | 10.98 | 11.08 | 10.98 | 11.06 | 513,650 | +0.14(+1.32%) |
Aug 18, 2015 | 10.89 | 10.93 | 10.84 | 10.92 | 355,640 | +0.00(+0.01%) |
Aug 17, 2015 | 10.97 | 10.97 | 10.91 | 10.92 | 123,000 | +0.02(+0.17%) |
Aug 14, 2015 | 10.90 | 10.95 | 10.87 | 10.90 | 111,880 | +0.00(+0.05%) |
Aug 13, 2015 | 10.91 | 10.92 | 10.88 | 10.90 | 238,650 | -0.08(-0.77%) |
Aug 12, 2015 | 10.91 | 11.00 | 10.91 | 10.98 | 290,250 | +0.14(+1.31%) |
Aug 11, 2015 | 10.88 | 10.88 | 10.79 | 10.84 | 232,800 | +0.07(+0.62%) |
Aug 10, 2015 | 10.71 | 10.84 | 10.70 | 10.77 | 208,960 | +0.10(+0.90%) |
Aug 07, 2015 | 10.67 | 10.74 | 10.67 | 10.68 | 240,280 | +0.03(+0.27%) |
Aug 06, 2015 | 10.62 | 10.68 | 10.62 | 10.65 | 230,950 | +0.05(+0.50%) |
Aug 05, 2015 | 10.64 | 10.65 | 10.59 | 10.60 | 174,150 | -0.04(-0.37%) |
Aug 04, 2015 | 10.67 | 10.68 | 10.61 | 10.63 | 262,260 | +0.02(+0.16%) |
Aug 03, 2015 | 10.66 | 10.68 | 10.61 | 10.62 | 231,860 | -0.08(-0.78%) |
Jul 31, 2015 | 10.76 | 10.78 | 10.70 | 10.70 | 246,370 | +0.06(+0.61%) |
Jul 30, 2015 | 10.62 | 10.70 | 10.60 | 10.63 | 176,040 | -0.09(-0.82%) |
Jul 29, 2015 | 10.70 | 10.75 | 10.66 | 10.72 | 146,710 | +0.01(+0.11%) |
Jul 28, 2015 | 10.73 | 10.73 | 10.70 | 10.71 | 86,760 | +0.02(+0.15%) |
Jul 27, 2015 | 10.70 | 10.75 | 10.68 | 10.70 | 359,280 | -0.05(-0.43%) |
Jul 24, 2015 | 10.57 | 10.76 | 10.57 | 10.74 | 241,390 | +0.10(+0.98%) |
Jul 23, 2015 | 10.71 | 10.74 | 10.63 | 10.64 | 197,620 | -0.05(-0.51%) |
Jul 22, 2015 | 10.64 | 10.71 | 10.63 | 10.69 | 253,550 | -0.05(-0.50%) |
Jul 21, 2015 | 10.80 | 10.83 | 10.74 | 10.74 | 285,550 | -0.03(-0.30%) |
Jul 20, 2015 | 10.87 | 10.88 | 10.77 | 10.78 | 726,490 | -0.30(-2.73%) |
Jul 17, 2015 | 11.13 | 11.13 | 11.05 | 11.08 | 269,810 | -0.11(-0.99%) |
Jul 16, 2015 | 11.19 | 11.20 | 11.18 | 11.19 | 192,400 | -0.04(-0.39%) |
Jul 15, 2015 | 11.22 | 11.23 | 11.18 | 11.23 | 110,100 | -0.05(-0.49%) |
Jul 14, 2015 | 11.33 | 11.33 | 11.28 | 11.29 | 182,580 | -0.03(-0.23%) |
Jul 13, 2015 | 11.27 | 11.33 | 11.26 | 11.32 | 118,530 | -0.05(-0.44%) |
Jul 10, 2015 | 11.33 | 11.38 | 11.32 | 11.37 | 193,810 | +0.01(+0.11%) |
Jul 09, 2015 | 11.41 | 11.41 | 11.34 | 11.35 | 133,240 | +0.03(+0.23%) |
Jul 08, 2015 | 11.36 | 11.38 | 11.33 | 11.33 | 273,030 | +0.03(+0.24%) |
Jul 07, 2015 | 11.32 | 11.33 | 11.22 | 11.30 | 462,090 | -0.13(-1.11%) |
Jul 06, 2015 | 11.40 | 11.47 | 11.39 | 11.43 | 243,250 | +0.03(+0.25%) |
Jul 02, 2015 | 11.39 | 11.40 | 11.40 | 11.40 | 196,000 | -0.03(-0.25%) |
Jul 01, 2015 | 11.43 | 11.46 | 11.42 | 11.43 | 256,670 | -0.03(-0.29%) |
Jun 30, 2015 | 11.45 | 11.52 | 11.41 | 11.46 | 306,770 | -0.07(-0.58%) |
Jun 29, 2015 | 11.51 | 11.54 | 11.48 | 11.53 | 286,320 | +0.04(+0.31%) |
Jun 26, 2015 | 11.45 | 11.49 | 11.45 | 11.49 | 50,930 | +0.02(+0.20%) |
Jun 25, 2015 | 11.46 | 11.48 | 11.46 | 11.47 | 312,490 | -0.01(-0.12%) |
Jun 24, 2015 | 11.46 | 11.49 | 11.46 | 11.48 | 224,180 | -0.03(-0.30%) |
Jun 23, 2015 | 11.52 | 11.54 | 11.51 | 11.52 | 75,920 | -0.08(-0.67%) |
Jun 22, 2015 | 11.62 | 11.62 | 11.56 | 11.59 | 197,440 | -0.15(-1.25%) |
Jun 19, 2015 | 11.77 | 11.77 | 11.73 | 11.74 | 128,330 | -0.02(-0.14%) |
Jun 18, 2015 | 11.76 | 11.79 | 11.73 | 11.76 | 166,730 | +0.16(+1.38%) |
Jun 17, 2015 | 11.53 | 11.63 | 11.49 | 11.60 | 95,620 | +0.04(+0.31%) |
Jun 16, 2015 | 11.54 | 11.57 | 11.52 | 11.56 | 118,940 | -0.04(-0.32%) |
Jun 15, 2015 | 11.56 | 11.64 | 11.55 | 11.60 | 300,290 | +0.05(+0.45%) |
Jun 12, 2015 | 11.53 | 11.56 | 11.53 | 11.54 | 58,240 | -0.01(-0.11%) |
Jun 11, 2015 | 11.56 | 11.56 | 11.53 | 11.56 | 63,100 | -0.04(-0.38%) |
Jun 10, 2015 | 11.64 | 11.64 | 11.60 | 11.60 | 215,240 | +0.10(+0.83%) |
Jun 09, 2015 | 11.54 | 11.55 | 11.50 | 11.51 | 92,170 | +0.03(+0.25%) |
Jun 08, 2015 | 11.45 | 11.49 | 11.45 | 11.48 | 365,390 | +0.03(+0.28%) |
Jun 05, 2015 | 11.38 | 11.46 | 11.38 | 11.45 | 384,300 | -0.06(-0.52%) |
Jun 04, 2015 | 11.53 | 11.53 | 11.47 | 11.51 | 470,270 | -0.09(-0.76%) |
Jun 03, 2015 | 11.64 | 11.64 | 11.54 | 11.59 | 192,570 | -0.08(-0.66%) |
Jun 02, 2015 | 11.66 | 11.69 | 11.65 | 11.67 | 213,250 | +0.04(+0.34%) |
Jun 01, 2015 | 11.73 | 11.78 | 11.62 | 11.63 | 296,720 | -0.00(-0.03%) |
May 29, 2015 | 11.64 | 11.66 | 11.62 | 11.63 | 160,970 | +0.01(+0.05%) |
May 28, 2015 | 11.62 | 11.63 | 11.54 | 11.63 | 190,000 | +0.02(+0.15%) |
May 27, 2015 | 11.60 | 11.62 | 11.60 | 11.61 | 72,090 | -0.00(-0.02%) |
May 26, 2015 | 11.60 | 11.64 | 11.60 | 11.61 | 232,560 | -0.17(-1.47%) |
May 22, 2015 | 11.79 | 11.79 | 11.79 | 11.79 | 125,000 | -0.01(-0.07%) |
May 21, 2015 | 11.79 | 11.81 | 11.77 | 11.79 | 148,540 | -0.04(-0.34%) |
May 20, 2015 | 11.83 | 11.86 | 11.81 | 11.84 | 213,440 | +0.02(+0.15%) |
May 19, 2015 | 11.89 | 11.89 | 11.80 | 11.82 | 169,820 | -0.17(-1.40%) |
May 18, 2015 | 12.01 | 12.02 | 11.96 | 11.98 | 237,460 | +0.00(+0.03%) |
May 15, 2015 | 11.90 | 11.99 | 11.90 | 11.98 | 313,980 | +0.03(+0.26%) |
May 14, 2015 | 11.96 | 12.01 | 11.95 | 11.95 | 172,600 | +0.07(+0.56%) |
May 13, 2015 | 11.81 | 11.92 | 11.80 | 11.88 | 348,140 | +0.21(+1.78%) |
May 12, 2015 | 11.64 | 11.69 | 11.64 | 11.68 | 110,500 | +0.09(+0.80%) |
May 11, 2015 | 11.63 | 11.64 | 11.54 | 11.58 | 166,640 | -0.05(-0.40%) |
May 08, 2015 | 11.67 | 11.67 | 11.59 | 11.63 | 130,830 | +0.05(+0.43%) |
May 07, 2015 | 11.61 | 11.61 | 11.56 | 11.58 | 57,300 | -0.08(-0.72%) |
May 06, 2015 | 11.69 | 11.70 | 11.64 | 11.66 | 67,130 | -0.01(-0.11%) |
May 05, 2015 | 11.72 | 11.73 | 11.67 | 11.68 | 504,590 | +0.04(+0.34%) |
May 04, 2015 | 11.64 | 11.67 | 11.62 | 11.64 | 269,120 | +0.10(+0.90%) |
May 01, 2015 | 11.46 | 11.54 | 11.46 | 11.53 | 279,810 | -0.04(-0.36%) |
Apr 30, 2015 | 11.61 | 11.61 | 11.52 | 11.57 | 294,050 | -0.21(-1.76%) |
Apr 29, 2015 | 11.83 | 11.86 | 11.76 | 11.78 | 171,350 | -0.08(-0.66%) |
Apr 28, 2015 | 11.77 | 11.88 | 11.77 | 11.86 | 217,190 | +0.09(+0.80%) |
Apr 27, 2015 | 11.61 | 11.80 | 11.60 | 11.77 | 282,290 | +0.23(+2.02%) |
Apr 24, 2015 | 11.62 | 11.62 | 11.51 | 11.53 | 375,620 | -0.16(-1.33%) |
Apr 23, 2015 | 11.64 | 11.72 | 11.63 | 11.69 | 151,610 | +0.07(+0.63%) |
Apr 22, 2015 | 11.71 | 11.71 | 11.61 | 11.62 | 121,680 | -0.14(-1.18%) |
Apr 21, 2015 | 11.70 | 11.78 | 11.70 | 11.75 | 54,370 | +0.05(+0.47%) |
Apr 20, 2015 | 11.71 | 11.72 | 11.67 | 11.70 | 70,810 | -0.09(-0.72%) |
Apr 17, 2015 | 11.77 | 11.80 | 11.77 | 11.78 | 116,520 | +0.05(+0.40%) |
Apr 16, 2015 | 11.78 | 11.79 | 11.70 | 11.74 | 184,210 | -0.03(-0.28%) |
Apr 15, 2015 | 11.71 | 11.78 | 11.68 | 11.77 | 327,500 | +0.10(+0.84%) |
Apr 14, 2015 | 11.69 | 11.72 | 11.67 | 11.67 | 151,880 | -0.08(-0.65%) |
Apr 13, 2015 | 11.76 | 11.77 | 11.72 | 11.75 | 113,160 | -0.08(-0.66%) |
Apr 10, 2015 | 11.83 | 11.84 | 11.78 | 11.83 | 82,020 | +0.13(+1.09%) |
Apr 09, 2015 | 11.71 | 11.71 | 11.68 | 11.70 | 80,160 | -0.06(-0.50%) |
Apr 08, 2015 | 11.83 | 11.83 | 11.73 | 11.76 | 87,680 | -0.09(-0.73%) |
Apr 07, 2015 | 11.86 | 11.88 | 11.83 | 11.84 | 74,870 | -0.06(-0.48%) |
Apr 06, 2015 | 11.96 | 11.97 | 11.89 | 11.90 | 307,230 | +0.14(+1.21%) |
Apr 02, 2015 | 11.79 | 11.76 | 11.76 | 11.76 | 103,000 | -0.03(-0.25%) |
Apr 01, 2015 | 11.68 | 11.82 | 11.68 | 11.79 | 118,750 | +0.20(+1.76%) |
Mar 31, 2015 | 11.61 | 11.64 | 11.57 | 11.58 | 87,110 | -0.02(-0.17%) |
Mar 30, 2015 | 11.62 | 11.62 | 11.59 | 11.60 | 117,960 | -0.13(-1.08%) |
Mar 27, 2015 | 11.74 | 11.76 | 11.69 | 11.73 | 268,590 | -0.05(-0.44%) |
Mar 26, 2015 | 11.81 | 11.81 | 11.77 | 11.78 | 378,120 | +0.08(+0.69%) |
Mar 25, 2015 | 11.73 | 11.74 | 11.70 | 11.70 | 85,560 | +0.01(+0.12%) |
Mar 24, 2015 | 11.66 | 11.69 | 11.62 | 11.69 | 134,010 | +0.03(+0.26%) |
Mar 23, 2015 | 11.60 | 11.66 | 11.58 | 11.66 | 322,390 | +0.07(+0.62%) |
Mar 20, 2015 | 11.49 | 11.63 | 11.49 | 11.59 | 307,880 | +0.13(+1.17%) |
Mar 19, 2015 | 11.41 | 11.47 | 11.38 | 11.45 | 215,280 | -0.01(-0.12%) |
Mar 18, 2015 | 11.26 | 11.51 | 11.24 | 11.47 | 407,420 | +0.23(+2.04%) |
Mar 17, 2015 | 11.21 | 11.35 | 11.20 | 11.24 | 215,920 | -0.07(-0.63%) |
Mar 16, 2015 | 11.33 | 11.33 | 11.27 | 11.31 | 190,900 | -0.00(-0.03%) |
Mar 13, 2015 | 11.33 | 11.35 | 11.27 | 11.31 | 331,850 | +0.02(+0.19%) |
Mar 12, 2015 | 11.34 | 11.34 | 11.25 | 11.29 | 194,510 | -0.00(-0.03%) |
Mar 11, 2015 | 11.34 | 11.35 | 11.24 | 11.29 | 242,710 | -0.07(-0.59%) |
Mar 10, 2015 | 11.43 | 11.45 | 11.34 | 11.36 | 1,124,680 | -0.06(-0.52%) |
Mar 09, 2015 | 11.46 | 11.48 | 11.42 | 11.42 | 1,047,970 | +0.01(+0.11%) |
Mar 06, 2015 | 11.55 | 11.55 | 11.40 | 11.41 | 646,730 | -0.32(-2.77%) |
Mar 05, 2015 | 11.77 | 11.82 | 11.72 | 11.73 | 169,160 | -0.01(-0.05%) |
Mar 04, 2015 | 11.79 | 11.78 | 11.73 | 11.74 | 109,780 | -0.04(-0.35%) |
Mar 03, 2015 | 11.84 | 11.88 | 11.77 | 11.78 | 275,910 | -0.02(-0.16%) |