Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.60 | 10.92 | 10.60 | 10.61 | 2,069 | -0.02(-0.17%) |
Feb 26, 2016 | 10.61 | 10.68 | 10.61 | 10.63 | 4,582 | +0.01(+0.09%) |
Feb 25, 2016 | 10.61 | 11.44 | 10.55 | 10.62 | 5,171 | +0.01(+0.09%) |
Feb 24, 2016 | 10.53 | 10.63 | 10.53 | 10.61 | 2,297 | -0.14(-1.29%) |
Feb 23, 2016 | 10.62 | 10.76 | 10.62 | 10.75 | 2,722 | +0.01(+0.09%) |
Feb 22, 2016 | 10.76 | 10.76 | 10.62 | 10.74 | 12,413 | +0.12(+1.12%) |
Feb 19, 2016 | 10.61 | 10.66 | 10.61 | 10.62 | 1,582 | -0.00(-0.03%) |
Feb 18, 2016 | 10.71 | 10.71 | 10.62 | 10.62 | 713 | -0.01(-0.05%) |
Feb 17, 2016 | 10.65 | 10.65 | 10.57 | 10.63 | 7,508 | -0.02(-0.17%) |
Feb 16, 2016 | 10.44 | 10.66 | 10.44 | 10.65 | 1,458 | +0.05(+0.52%) |
Feb 12, 2016 | 10.44 | 10.59 | 10.59 | 10.59 | 17,697 | +0.04(+0.35%) |
Feb 11, 2016 | 10.55 | 10.55 | 10.55 | 10.55 | 4,551 | -0.19(-1.79%) |
Feb 10, 2016 | 10.75 | 10.75 | 10.75 | 10.75 | 290 | +0.12(+1.12%) |
Feb 09, 2016 | 10.86 | 10.86 | 10.61 | 10.63 | 12,727 | -0.01(-0.09%) |
Feb 08, 2016 | 10.61 | 10.64 | 10.61 | 10.64 | 4,252 | +0.00(+0.00%) |
Feb 05, 2016 | 10.65 | 10.81 | 10.61 | 10.64 | 10,422 | -0.02(-0.17%) |
Feb 04, 2016 | 10.61 | 10.66 | 10.61 | 10.66 | 6,463 | +0.05(+0.52%) |
Feb 03, 2016 | 10.43 | 10.62 | 10.38 | 10.60 | 4,661 | +0.09(+0.87%) |
Feb 02, 2016 | 10.93 | 10.93 | 10.33 | 10.51 | 42,901 | -0.57(-5.12%) |
Feb 01, 2016 | 11.07 | 11.20 | 10.81 | 11.08 | 1,765 | -0.04(-0.33%) |
Jan 29, 2016 | 10.89 | 11.21 | 10.79 | 11.11 | 14,836 | +0.21(+1.93%) |
Jan 28, 2016 | 10.87 | 10.90 | 10.87 | 10.90 | 1,201 | +0.13(+1.19%) |
Jan 27, 2016 | 10.77 | 10.81 | 10.77 | 10.77 | 2,770 | +0.02(+0.17%) |
Jan 26, 2016 | 10.66 | 10.76 | 10.66 | 10.76 | 8,962 | +0.22(+2.09%) |
Jan 25, 2016 | 10.67 | 10.77 | 10.54 | 10.54 | 2,535 | -0.23(-2.13%) |
Jan 22, 2016 | 10.69 | 10.80 | 10.69 | 10.77 | 4,545 | -0.03(-0.30%) |
Jan 21, 2016 | 10.81 | 10.82 | 10.79 | 10.80 | 8,088 | -0.02(-0.21%) |
Jan 20, 2016 | 10.86 | 10.87 | 10.82 | 10.82 | 4,238 | -0.06(-0.59%) |
Jan 19, 2016 | 10.98 | 10.98 | 10.88 | 10.88 | 3,093 | +0.00(+0.00%) |
Jan 15, 2016 | 11.17 | 10.88 | 10.88 | 10.88 | 5,243 | -0.27(-2.46%) |
Jan 14, 2016 | 11.17 | 11.19 | 11.16 | 11.16 | 1,986 | -0.02(-0.16%) |
Jan 13, 2016 | 11.29 | 11.31 | 11.18 | 11.18 | 6,811 | +0.01(+0.08%) |
Jan 12, 2016 | 11.46 | 11.46 | 11.09 | 11.17 | 69,939 | -0.41(-3.56%) |
Jan 11, 2016 | 11.59 | 11.89 | 11.46 | 11.58 | 24,804 | -0.05(-0.47%) |
Jan 08, 2016 | 11.76 | 11.76 | 11.63 | 11.63 | 1,652 | -0.26(-2.16%) |
Jan 07, 2016 | 11.58 | 11.89 | 11.58 | 11.89 | 29,221 | -0.25(-2.04%) |
Jan 06, 2016 | 11.84 | 12.39 | 11.63 | 12.14 | 8,205 | +0.24(+2.00%) |
Jan 05, 2016 | 11.67 | 12.11 | 11.67 | 11.90 | 7,828 | +0.38(+3.34%) |
Jan 04, 2016 | 11.71 | 11.76 | 11.52 | 11.52 | 1,829 | -0.27(-2.25%) |
Dec 31, 2015 | 11.78 | 11.78 | 11.78 | 11.78 | 9,722 | +0.10(+0.86%) |
Dec 30, 2015 | 11.53 | 11.89 | 11.53 | 11.68 | 16,014 | +0.20(+1.75%) |
Dec 29, 2015 | 11.53 | 11.53 | 11.53 | 11.48 | 3,681 | +0.02(+0.16%) |
Dec 28, 2015 | 11.53 | 11.53 | 11.46 | 11.46 | 10,945 | +0.04(+0.32%) |
Dec 24, 2015 | 11.53 | 11.42 | 11.42 | 11.42 | 3,058 | -0.09(-0.80%) |
Dec 23, 2015 | 11.38 | 11.53 | 11.35 | 11.52 | 15,774 | +0.15(+1.29%) |
Dec 22, 2015 | 11.36 | 11.53 | 11.35 | 11.37 | 863 | -0.16(-1.35%) |
Dec 21, 2015 | 11.53 | 11.53 | 11.51 | 11.52 | 3,426 | -0.05(-0.47%) |
Dec 18, 2015 | 11.58 | 11.58 | 11.40 | 11.58 | 18,384 | -0.18(-1.56%) |
Dec 17, 2015 | 11.52 | 11.76 | 11.49 | 11.76 | 6,064 | +0.23(+1.99%) |
Dec 16, 2015 | 11.53 | 11.53 | 11.53 | 11.53 | 2,062 | -0.00(-0.01%) |
Dec 15, 2015 | 11.53 | 11.53 | 11.53 | 11.53 | 7,019 | -0.04(-0.32%) |
Dec 14, 2015 | 11.49 | 11.75 | 11.33 | 11.57 | 6,956 | +0.23(+2.02%) |
Dec 11, 2015 | 11.32 | 11.49 | 11.32 | 11.34 | 4,379 | -0.06(-0.49%) |
Dec 10, 2015 | 11.49 | 11.49 | 11.40 | 11.40 | 703 | -0.12(-1.03%) |
Dec 09, 2015 | 11.45 | 11.72 | 11.32 | 11.52 | 127,952 | -0.02(-0.16%) |
Dec 08, 2015 | 11.44 | 11.53 | 11.44 | 11.53 | 81,540 | +0.00(+0.00%) |
Dec 07, 2015 | 11.44 | 11.53 | 11.44 | 11.53 | 1,745 | +0.03(+0.24%) |
Dec 04, 2015 | 11.45 | 11.57 | 11.45 | 11.51 | 1,653 | -0.09(-0.79%) |
Dec 03, 2015 | 11.49 | 11.60 | 11.45 | 11.60 | 5,409 | +0.12(+1.04%) |
Dec 02, 2015 | 11.40 | 11.49 | 11.40 | 11.48 | 3,538 | +0.10(+0.88%) |
Dec 01, 2015 | 11.40 | 11.40 | 11.38 | 11.38 | 325 | -0.14(-1.19%) |
Nov 30, 2015 | 11.54 | 11.54 | 11.37 | 11.52 | 4,073 | +0.07(+0.64%) |
Nov 27, 2015 | 11.35 | 11.55 | 11.35 | 11.44 | 4,279 | -0.13(-1.11%) |
Nov 25, 2015 | 11.61 | 11.57 | 11.57 | 11.57 | 218 | -0.08(-0.71%) |
Nov 24, 2015 | 11.53 | 11.65 | 11.53 | 11.65 | 273 | +0.24(+2.08%) |
Nov 23, 2015 | 11.42 | 11.42 | 11.36 | 11.41 | 1,802 | -0.01(-0.08%) |
Nov 20, 2015 | 11.66 | 11.66 | 11.42 | 11.42 | 4,754 | -0.24(-2.04%) |
Nov 19, 2015 | 11.37 | 11.71 | 11.31 | 11.66 | 17,324 | +0.39(+3.49%) |
Nov 18, 2015 | 11.31 | 11.34 | 11.27 | 11.27 | 2,384 | -0.05(-0.40%) |
Nov 17, 2015 | 11.39 | 11.40 | 11.31 | 11.31 | 1,687 | +0.04(+0.32%) |
Nov 16, 2015 | 11.32 | 11.40 | 11.28 | 11.28 | 7,637 | -0.01(-0.08%) |
Nov 13, 2015 | 11.37 | 11.40 | 11.29 | 11.29 | 1,490 | -0.10(-0.88%) |
Nov 12, 2015 | 11.62 | 11.62 | 11.31 | 11.39 | 4,174 | -0.25(-2.12%) |
Nov 11, 2015 | 11.41 | 11.76 | 11.41 | 11.63 | 1,081 | +0.14(+1.19%) |
Nov 10, 2015 | 11.31 | 11.67 | 11.31 | 11.50 | 2,806 | +0.16(+1.37%) |
Nov 09, 2015 | 11.38 | 11.76 | 11.34 | 11.34 | 16,513 | +0.05(+0.49%) |
Nov 06, 2015 | 11.48 | 11.69 | 11.28 | 11.29 | 13,889 | -0.12(-1.04%) |
Nov 05, 2015 | 11.28 | 11.55 | 11.25 | 11.41 | 12,000 | +0.05(+0.48%) |
Nov 04, 2015 | 11.68 | 11.70 | 11.33 | 11.35 | 17,927 | -0.04(-0.32%) |
Nov 03, 2015 | 11.24 | 11.44 | 11.12 | 11.39 | 8,741 | +0.04(+0.32%) |
Nov 02, 2015 | 11.22 | 11.72 | 11.08 | 11.35 | 33,034 | +0.28(+2.56%) |
Oct 30, 2015 | 11.04 | 11.17 | 10.87 | 11.07 | 5,163 | -0.10(-0.90%) |
Oct 29, 2015 | 11.17 | 11.17 | 11.08 | 11.17 | 1,912 | -0.02(-0.16%) |
Oct 28, 2015 | 11.17 | 11.31 | 10.85 | 11.19 | 52,231 | +0.08(+0.74%) |
Oct 27, 2015 | 10.73 | 11.44 | 10.73 | 11.10 | 57,795 | +0.45(+4.21%) |
Oct 26, 2015 | 10.65 | 10.75 | 10.65 | 10.66 | 671 | +0.01(+0.09%) |
Oct 23, 2015 | 10.55 | 10.65 | 10.55 | 10.65 | 327 | +0.11(+1.04%) |
Oct 22, 2015 | 10.56 | 10.94 | 10.53 | 10.54 | 23,491 | -0.06(-0.53%) |
Oct 21, 2015 | 10.60 | 10.60 | 10.48 | 10.59 | 11,486 | +0.07(+0.71%) |
Oct 20, 2015 | 10.57 | 10.59 | 10.39 | 10.52 | 20,230 | -0.05(-0.52%) |
Oct 19, 2015 | 10.57 | 10.58 | 10.57 | 10.57 | 2,347 | -0.14(-1.28%) |
Oct 16, 2015 | 10.56 | 10.85 | 10.56 | 10.71 | 1,846 | -0.08(-0.76%) |
Oct 15, 2015 | 10.92 | 10.94 | 10.78 | 10.79 | 1,185 | +0.05(+0.51%) |
Oct 13, 2015 | 10.58 | 10.74 | 10.74 | 10.74 | 12 | +0.00(+0.00%) |
Oct 12, 2015 | 10.72 | 10.74 | 10.72 | 10.74 | 1,310 | +0.01(+0.08%) |
Oct 08, 2015 | 10.73 | 10.73 | 10.73 | 10.73 | 109 | +0.13(+1.21%) |
Oct 07, 2015 | 10.59 | 10.60 | 10.59 | 10.60 | 1,030 | +0.04(+0.35%) |
Oct 06, 2015 | 10.44 | 10.58 | 10.44 | 10.56 | 3,781 | -0.01(-0.09%) |
Oct 01, 2015 | 10.56 | 10.57 | 10.57 | 10.57 | 5,352 | -0.07(-0.69%) |
Sep 30, 2015 | 10.40 | 10.65 | 10.40 | 10.65 | 254 | +0.26(+2.47%) |
Sep 29, 2015 | 10.42 | 10.42 | 10.39 | 10.39 | 2,621 | -0.21(-1.99%) |
Sep 28, 2015 | 10.44 | 10.70 | 10.39 | 10.60 | 2,575 | +0.16(+1.56%) |
Sep 25, 2015 | 10.39 | 10.44 | 10.39 | 10.44 | 854 | -0.09(-0.85%) |
Sep 24, 2015 | 10.45 | 10.66 | 10.45 | 10.53 | 1,042 | +0.14(+1.32%) |
Sep 23, 2015 | 10.39 | 10.39 | 10.39 | 10.39 | 583 | -0.19(-1.82%) |
Sep 21, 2015 | 10.62 | 10.58 | 10.58 | 10.58 | 17 | -0.03(-0.26%) |
Sep 18, 2015 | 10.61 | 10.61 | 10.61 | 10.61 | 2,459 | -0.01(-0.09%) |
Sep 17, 2015 | 10.54 | 10.62 | 10.53 | 10.62 | 1,297 | +0.15(+1.40%) |
Sep 16, 2015 | 10.44 | 10.47 | 10.44 | 10.47 | 233 | -0.02(-0.17%) |
Sep 15, 2015 | 10.40 | 10.49 | 10.40 | 10.49 | 1,283 | +0.05(+0.53%) |
Sep 14, 2015 | 10.39 | 10.59 | 10.39 | 10.44 | 2,424 | -0.14(-1.30%) |
Sep 10, 2015 | 10.55 | 10.57 | 10.57 | 10.57 | 109 | +0.01(+0.09%) |
Sep 09, 2015 | 10.77 | 10.77 | 10.56 | 10.56 | 859 | -0.08(-0.77%) |
Sep 08, 2015 | 10.58 | 10.65 | 10.58 | 10.65 | 1,897 | +0.08(+0.78%) |
Sep 02, 2015 | 10.76 | 10.56 | 10.56 | 10.56 | 1,092 | -0.18(-1.70%) |
Sep 01, 2015 | 10.56 | 10.76 | 10.56 | 10.75 | 2,468 | +0.08(+0.77%) |
Aug 31, 2015 | 10.87 | 10.87 | 10.56 | 10.66 | 6,129 | +0.10(+0.95%) |
Aug 28, 2015 | 10.53 | 10.56 | 10.53 | 10.56 | 558 | -0.16(-1.54%) |
Aug 27, 2015 | 10.70 | 10.79 | 10.70 | 10.73 | 1,247 | +0.12(+1.12%) |
Aug 26, 2015 | 10.66 | 10.67 | 10.60 | 10.61 | 3,351 | +0.05(+0.45%) |
Aug 25, 2015 | 10.44 | 10.70 | 10.44 | 10.56 | 1,752 | +0.03(+0.33%) |
Aug 24, 2015 | 10.53 | 10.61 | 10.53 | 10.53 | 1,215 | -0.16(-1.46%) |
Aug 21, 2015 | 10.68 | 10.68 | 10.68 | 10.68 | 1,245 | +0.00(+0.00%) |
Aug 20, 2015 | 10.48 | 10.84 | 10.48 | 10.68 | 1,551 | +0.07(+0.69%) |
Aug 19, 2015 | 10.62 | 10.62 | 10.61 | 10.61 | 1,986 | -0.02(-0.18%) |
Aug 18, 2015 | 10.70 | 10.74 | 10.62 | 10.63 | 14,067 | +0.03(+0.27%) |
Aug 17, 2015 | 10.71 | 10.84 | 10.57 | 10.60 | 7,248 | +0.07(+0.70%) |
Aug 14, 2015 | 10.57 | 10.62 | 10.52 | 10.53 | 30,478 | -0.06(-0.55%) |
Aug 13, 2015 | 10.59 | 10.59 | 10.59 | 10.59 | 151 | +0.01(+0.12%) |
Aug 12, 2015 | 10.54 | 10.57 | 10.54 | 10.57 | 3,352 | -0.04(-0.34%) |
Aug 07, 2015 | 10.68 | 10.61 | 10.61 | 10.61 | 3 | +0.04(+0.35%) |
Aug 06, 2015 | 10.57 | 10.57 | 10.57 | 10.57 | 582 | +0.02(+0.17%) |
Aug 05, 2015 | 10.54 | 10.62 | 10.53 | 10.55 | 8,682 | -0.02(-0.17%) |
Aug 04, 2015 | 10.58 | 10.89 | 10.57 | 10.57 | 5,301 | -0.07(-0.69%) |
Aug 03, 2015 | 10.53 | 10.72 | 10.53 | 10.65 | 2,443 | +0.12(+1.13%) |
Jul 31, 2015 | 10.54 | 10.79 | 10.50 | 10.53 | 26,736 | -0.06(-0.52%) |
Jul 29, 2015 | 10.62 | 10.58 | 10.58 | 10.58 | 16 | -0.11(-1.03%) |
Jul 28, 2015 | 10.98 | 10.98 | 10.69 | 10.69 | 740 | -0.30(-2.75%) |
Jul 27, 2015 | 10.81 | 11.05 | 10.54 | 10.99 | 23,078 | +0.13(+1.18%) |
Jul 24, 2015 | 10.92 | 10.92 | 10.79 | 10.87 | 2,999 | -0.06(-0.57%) |
Jul 23, 2015 | 10.88 | 11.15 | 10.85 | 10.93 | 7,579 | +0.17(+1.59%) |
Jul 22, 2015 | 10.62 | 10.76 | 10.62 | 10.76 | 10,623 | +0.18(+1.73%) |
Jul 20, 2015 | 10.62 | 10.57 | 10.57 | 10.57 | 1 | -0.05(-0.43%) |
Jul 17, 2015 | 10.70 | 10.71 | 10.53 | 10.62 | 9,128 | -0.14(-1.28%) |
Jul 15, 2015 | 10.74 | 10.76 | 10.74 | 10.76 | 1,457 | +0.03(+0.26%) |
Jul 13, 2015 | 10.55 | 10.73 | 10.73 | 10.73 | 764 | +0.19(+1.82%) |
Jul 10, 2015 | 10.54 | 10.56 | 10.53 | 10.54 | 1,345 | +0.14(+1.32%) |
Jul 09, 2015 | 10.51 | 10.57 | 10.40 | 10.40 | 9,333 | -0.12(-1.13%) |
Jul 08, 2015 | 10.55 | 10.55 | 10.52 | 10.52 | 3,485 | -0.03(-0.26%) |
Jul 07, 2015 | 10.45 | 10.55 | 10.43 | 10.55 | 6,192 | +0.02(+0.17%) |
Jul 02, 2015 | 10.42 | 10.53 | 10.53 | 10.53 | 28 | -0.01(-0.09%) |
Jul 01, 2015 | 10.60 | 10.61 | 10.54 | 10.54 | 681 | +0.15(+1.41%) |
Jun 29, 2015 | 10.39 | 10.39 | 10.39 | 10.39 | 164 | +0.00(+0.00%) |
Jun 26, 2015 | 10.44 | 10.53 | 10.39 | 10.39 | 3,511 | -0.14(-1.30%) |
Jun 25, 2015 | 10.55 | 10.55 | 10.53 | 10.53 | 10,309 | -0.10(-0.95%) |
Jun 24, 2015 | 10.44 | 10.65 | 10.44 | 10.63 | 849 | +0.11(+1.04%) |
Jun 23, 2015 | 10.59 | 10.66 | 10.44 | 10.52 | 8,094 | +0.12(+1.14%) |
Jun 22, 2015 | 10.89 | 10.89 | 10.29 | 10.40 | 6,986 | -0.27(-2.57%) |
Jun 19, 2015 | 11.53 | 11.76 | 10.67 | 10.67 | 31,574 | -0.75(-6.57%) |
Jun 18, 2015 | 11.62 | 11.81 | 11.33 | 11.42 | 14,069 | +0.04(+0.32%) |
Jun 17, 2015 | 11.58 | 11.67 | 11.32 | 11.39 | 12,539 | -0.38(-3.19%) |
Jun 16, 2015 | 11.16 | 11.97 | 11.08 | 11.76 | 12,354 | +0.75(+6.82%) |
Jun 15, 2015 | 10.56 | 11.07 | 10.37 | 11.01 | 15,770 | +0.58(+5.53%) |
Jun 12, 2015 | 10.71 | 10.71 | 10.44 | 10.44 | 2,481 | -0.53(-4.84%) |
Jun 11, 2015 | 10.68 | 10.97 | 10.53 | 10.97 | 1,544 | +0.30(+2.83%) |
Jun 10, 2015 | 10.65 | 10.68 | 10.35 | 10.66 | 1,813 | +0.08(+0.78%) |
Jun 09, 2015 | 10.58 | 10.58 | 10.58 | 10.58 | 643 | +0.16(+1.49%) |
Jun 08, 2015 | 10.47 | 10.68 | 10.35 | 10.43 | 8,334 | -0.14(-1.30%) |
Jun 04, 2015 | 10.57 | 10.56 | 10.56 | 10.56 | 5 | +0.04(+0.35%) |
Jun 03, 2015 | 10.49 | 10.57 | 10.48 | 10.53 | 4,476 | +0.04(+0.35%) |
Jun 02, 2015 | 10.62 | 10.62 | 10.47 | 10.49 | 2,294 | -0.08(-0.78%) |
Jun 01, 2015 | 10.62 | 10.66 | 10.32 | 10.57 | 12,882 | +0.07(+0.70%) |
May 29, 2015 | 10.59 | 10.59 | 10.46 | 10.50 | 9,206 | -0.07(-0.69%) |
May 28, 2015 | 10.57 | 10.57 | 10.57 | 10.57 | 109 | +0.02(+0.17%) |
May 27, 2015 | 10.53 | 10.62 | 10.53 | 10.55 | 1,775 | +0.03(+0.26%) |
May 26, 2015 | 10.52 | 10.53 | 10.46 | 10.53 | 7,566 | +0.06(+0.61%) |
May 22, 2015 | 10.52 | 10.46 | 10.46 | 10.46 | 12,235 | -0.08(-0.80%) |
May 21, 2015 | 10.55 | 10.55 | 10.53 | 10.55 | 3,532 | +0.02(+0.20%) |
May 20, 2015 | 10.48 | 10.53 | 10.31 | 10.53 | 8,456 | +0.05(+0.44%) |
May 18, 2015 | 10.58 | 10.48 | 10.48 | 10.48 | 119 | -0.07(-0.69%) |
May 15, 2015 | 10.58 | 10.62 | 10.48 | 10.55 | 6,226 | +0.07(+0.70%) |
May 14, 2015 | 10.16 | 10.60 | 10.16 | 10.48 | 2,963 | +0.03(+0.26%) |
May 13, 2015 | 10.53 | 10.53 | 10.45 | 10.45 | 521 | -0.07(-0.70%) |
May 12, 2015 | 10.53 | 10.60 | 10.53 | 10.53 | 6,086 | +0.00(+0.00%) |
May 11, 2015 | 10.16 | 10.66 | 10.16 | 10.53 | 5,882 | -0.07(-0.69%) |
May 08, 2015 | 10.60 | 10.60 | 10.60 | 10.60 | 218 | +0.07(+0.70%) |
May 07, 2015 | 10.65 | 10.65 | 10.53 | 10.53 | 1,474 | +0.00(+0.00%) |
May 06, 2015 | 10.53 | 10.61 | 10.53 | 10.53 | 4,162 | -0.01(-0.09%) |
May 05, 2015 | 10.53 | 10.56 | 10.49 | 10.54 | 2,393 | +0.03(+0.31%) |
May 04, 2015 | 10.25 | 10.50 | 10.25 | 10.50 | 1,698 | +0.08(+0.75%) |
May 01, 2015 | 10.38 | 10.43 | 10.31 | 10.43 | 9,728 | +0.05(+0.44%) |
Apr 30, 2015 | 10.43 | 10.44 | 10.38 | 10.38 | 4,284 | -0.01(-0.09%) |
Apr 29, 2015 | 10.68 | 10.68 | 10.31 | 10.39 | 2,075 | -0.12(-1.13%) |
Apr 28, 2015 | 10.54 | 10.54 | 10.51 | 10.51 | 1,279 | +0.00(+0.00%) |
Apr 27, 2015 | 10.56 | 10.56 | 10.34 | 10.51 | 1,227 | -0.18(-1.71%) |
Apr 24, 2015 | 10.53 | 10.69 | 10.51 | 10.69 | 5,556 | +0.20(+1.92%) |
Apr 23, 2015 | 10.44 | 10.53 | 10.30 | 10.49 | 4,324 | +0.27(+2.60%) |
Apr 22, 2015 | 10.38 | 10.44 | 10.21 | 10.22 | 993 | +0.03(+0.27%) |
Apr 21, 2015 | 10.27 | 10.34 | 10.17 | 10.20 | 1,730 | -0.10(-0.98%) |
Apr 20, 2015 | 10.35 | 10.48 | 10.30 | 10.30 | 3,119 | -0.18(-1.75%) |
Apr 17, 2015 | 10.53 | 10.53 | 10.31 | 10.48 | 1,990 | -0.05(-0.43%) |
Apr 16, 2015 | 10.53 | 10.53 | 10.42 | 10.53 | 819 | +0.00(+0.00%) |
Apr 15, 2015 | 10.57 | 10.71 | 10.53 | 10.53 | 9,588 | +0.05(+0.44%) |
Apr 14, 2015 | 10.71 | 10.71 | 10.44 | 10.48 | 24,700 | +0.03(+0.26%) |
Apr 13, 2015 | 10.48 | 10.68 | 10.29 | 10.45 | 28,085 | +0.03(+0.31%) |
Apr 10, 2015 | 10.55 | 10.58 | 10.41 | 10.42 | 12,834 | -0.12(-1.17%) |
Apr 09, 2015 | 10.63 | 10.64 | 10.51 | 10.55 | 29,833 | -0.07(-0.69%) |
Apr 08, 2015 | 10.55 | 10.73 | 10.45 | 10.62 | 8,956 | +0.11(+1.05%) |
Apr 07, 2015 | 10.53 | 10.90 | 10.44 | 10.51 | 36,871 | +0.05(+0.53%) |
Apr 06, 2015 | 10.57 | 10.98 | 10.44 | 10.45 | 26,006 | -0.09(-0.87%) |
Apr 02, 2015 | 10.62 | 10.55 | 10.55 | 10.55 | 39,655 | -0.07(-0.69%) |
Apr 01, 2015 | 10.49 | 10.94 | 10.48 | 10.62 | 63,614 | +0.19(+1.84%) |
Mar 31, 2015 | 10.48 | 10.62 | 10.14 | 10.43 | 71,275 | +0.09(+0.89%) |
Mar 30, 2015 | 10.34 | 10.74 | 10.33 | 10.33 | 64,860 | +0.05(+0.45%) |
Mar 27, 2015 | 10.16 | 10.66 | 10.07 | 10.29 | 63,895 | +0.13(+1.26%) |
Mar 26, 2015 | 9.932 | 10.29 | 9.859 | 10.16 | 57,482 | +0.32(+3.26%) |
Mar 25, 2015 | 9.914 | 9.978 | 9.804 | 9.840 | 16,721 | -0.05(-0.46%) |
Mar 24, 2015 | 10.03 | 10.03 | 9.712 | 9.886 | 24,833 | -0.11(-1.10%) |
Mar 23, 2015 | 9.877 | 9.996 | 9.850 | 9.996 | 2,393 | +0.27(+2.73%) |
Mar 20, 2015 | 10.60 | 10.61 | 9.731 | 9.731 | 32,309 | -1.03(-9.53%) |
Mar 18, 2015 | 10.82 | 10.76 | 10.76 | 10.76 | 6 | -0.01(-0.09%) |
Mar 17, 2015 | 10.71 | 10.80 | 10.71 | 10.77 | 3,154 | +0.18(+1.73%) |
Mar 16, 2015 | 11.03 | 11.06 | 10.57 | 10.58 | 6,547 | -0.15(-1.36%) |
Mar 13, 2015 | 10.89 | 10.91 | 10.57 | 10.73 | 10,623 | -0.16(-1.51%) |
Mar 12, 2015 | 10.98 | 11.08 | 10.89 | 10.89 | 48,639 | -0.17(-1.57%) |
Mar 11, 2015 | 10.80 | 11.40 | 10.80 | 11.07 | 69,611 | +0.23(+2.11%) |
Mar 10, 2015 | 10.61 | 10.98 | 10.41 | 10.84 | 21,962 | +0.04(+0.34%) |
Mar 09, 2015 | 10.57 | 11.40 | 10.32 | 10.80 | 110,692 | +0.10(+0.94%) |
Mar 06, 2015 | 10.42 | 10.76 | 10.26 | 10.70 | 55,107 | +0.28(+2.72%) |
Mar 05, 2015 | 10.29 | 10.42 | 10.25 | 10.42 | 27,646 | +0.03(+0.26%) |
Mar 04, 2015 | 10.37 | 10.39 | 10.40 | 10.39 | 613 | -0.01(-0.09%) |
Mar 03, 2015 | 10.32 | 10.48 | 10.32 | 10.40 | 25,205 | +0.05(+0.53%) |