Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 16.36 | 16.51 | 16.25 | 16.43 | 720,618 | +0.24(+1.45%) |
Sep 29, 2015 | 16.37 | 16.37 | 16.05 | 16.20 | 519,956 | -0.13(-0.82%) |
Sep 28, 2015 | 16.30 | 16.55 | 16.11 | 16.33 | 806,103 | -0.05(-0.30%) |
Sep 25, 2015 | 16.52 | 16.63 | 16.27 | 16.38 | 613,134 | +0.06(+0.35%) |
Sep 24, 2015 | 15.98 | 16.32 | 15.85 | 16.32 | 712,802 | +0.24(+1.46%) |
Sep 23, 2015 | 15.89 | 16.14 | 15.83 | 16.09 | 460,023 | +0.25(+1.59%) |
Sep 22, 2015 | 15.57 | 15.85 | 15.57 | 15.83 | 570,658 | +0.03(+0.21%) |
Sep 21, 2015 | 15.62 | 15.84 | 15.58 | 15.80 | 330,058 | +0.34(+2.23%) |
Sep 18, 2015 | 15.56 | 15.73 | 15.38 | 15.46 | 1,125,128 | -0.29(-1.83%) |
Sep 17, 2015 | 15.98 | 16.24 | 15.61 | 15.74 | 737,274 | -0.22(-1.40%) |
Sep 16, 2015 | 15.98 | 16.00 | 15.68 | 15.97 | 286,376 | +0.06(+0.38%) |
Sep 15, 2015 | 15.66 | 15.96 | 15.66 | 15.91 | 279,137 | +0.28(+1.76%) |
Sep 14, 2015 | 15.61 | 15.74 | 15.48 | 15.63 | 294,538 | +0.02(+0.10%) |
Sep 11, 2015 | 15.52 | 15.65 | 15.47 | 15.61 | 228,735 | -0.01(-0.05%) |
Sep 10, 2015 | 15.47 | 15.77 | 15.40 | 15.62 | 304,008 | +0.15(+1.00%) |
Sep 09, 2015 | 15.79 | 15.79 | 15.46 | 15.47 | 337,514 | -0.13(-0.86%) |
Sep 08, 2015 | 15.40 | 15.65 | 15.23 | 15.60 | 425,010 | +0.41(+2.72%) |
Sep 04, 2015 | 14.92 | 15.19 | 15.19 | 15.19 | 454,538 | +0.07(+0.48%) |
Sep 03, 2015 | 15.14 | 15.26 | 15.07 | 15.12 | 476,348 | -0.03(-0.19%) |
Sep 02, 2015 | 15.03 | 15.16 | 14.88 | 15.14 | 441,195 | +0.34(+2.27%) |
Sep 01, 2015 | 15.17 | 15.23 | 14.72 | 14.81 | 458,080 | -0.66(-4.25%) |
Aug 31, 2015 | 15.28 | 15.49 | 15.23 | 15.46 | 559,799 | +0.06(+0.40%) |
Aug 28, 2015 | 15.35 | 15.56 | 15.15 | 15.40 | 711,624 | +0.04(+0.26%) |
Aug 27, 2015 | 15.49 | 15.50 | 15.18 | 15.36 | 796,963 | +0.07(+0.45%) |
Aug 26, 2015 | 15.06 | 15.31 | 14.89 | 15.29 | 614,652 | +0.60(+4.12%) |
Aug 25, 2015 | 15.40 | 15.56 | 14.68 | 14.69 | 557,374 | -0.28(-1.90%) |
Aug 24, 2015 | 15.21 | 15.86 | 15.21 | 14.97 | 1,174,013 | -0.94(-5.91%) |
Aug 21, 2015 | 15.64 | 16.13 | 15.59 | 15.92 | 936,354 | -0.09(-0.53%) |
Aug 20, 2015 | 16.28 | 16.30 | 16.00 | 16.00 | 417,123 | -0.38(-2.30%) |
Aug 19, 2015 | 16.53 | 16.63 | 16.37 | 16.38 | 295,708 | -0.25(-1.49%) |
Aug 18, 2015 | 16.70 | 16.72 | 16.51 | 16.62 | 362,529 | -0.05(-0.29%) |
Aug 17, 2015 | 16.68 | 16.75 | 16.50 | 16.67 | 843,876 | -0.04(-0.22%) |
Aug 14, 2015 | 16.36 | 16.71 | 16.36 | 16.71 | 482,328 | +0.24(+1.45%) |
Aug 13, 2015 | 16.22 | 16.53 | 16.17 | 16.47 | 790,722 | +0.24(+1.50%) |
Aug 12, 2015 | 16.36 | 16.44 | 16.01 | 16.23 | 399,118 | -0.23(-1.41%) |
Aug 11, 2015 | 16.50 | 16.57 | 16.28 | 16.46 | 317,910 | -0.15(-0.93%) |
Aug 10, 2015 | 16.47 | 16.73 | 16.39 | 16.61 | 510,414 | +0.23(+1.41%) |
Aug 07, 2015 | 16.49 | 16.63 | 16.27 | 16.38 | 416,329 | -0.15(-0.88%) |
Aug 06, 2015 | 16.56 | 16.69 | 16.45 | 16.53 | 622,616 | +0.04(+0.22%) |
Aug 05, 2015 | 16.33 | 16.57 | 16.30 | 16.49 | 502,423 | +0.21(+1.29%) |
Aug 04, 2015 | 16.08 | 16.37 | 16.08 | 16.28 | 717,904 | +0.18(+1.13%) |
Aug 03, 2015 | 16.07 | 16.12 | 15.90 | 16.10 | 445,623 | +0.00(+0.03%) |
Jul 31, 2015 | 16.03 | 16.15 | 15.82 | 16.09 | 506,934 | +0.11(+0.66%) |
Jul 30, 2015 | 15.80 | 16.00 | 15.71 | 15.99 | 435,236 | +0.13(+0.84%) |
Jul 29, 2015 | 15.79 | 15.92 | 15.63 | 15.86 | 448,047 | +0.09(+0.56%) |
Jul 28, 2015 | 15.81 | 15.89 | 15.64 | 15.77 | 485,028 | +0.06(+0.41%) |
Jul 27, 2015 | 15.62 | 15.72 | 15.54 | 15.70 | 296,193 | -0.05(-0.31%) |
Jul 24, 2015 | 15.81 | 15.93 | 15.69 | 15.75 | 323,686 | -0.12(-0.76%) |
Jul 23, 2015 | 16.17 | 16.35 | 15.87 | 15.87 | 647,367 | -0.27(-1.70%) |
Jul 22, 2015 | 15.83 | 16.22 | 15.83 | 16.15 | 958,210 | +0.32(+1.99%) |
Jul 21, 2015 | 15.82 | 16.02 | 15.80 | 15.83 | 499,806 | -0.05(-0.31%) |
Jul 20, 2015 | 15.71 | 15.88 | 15.67 | 15.88 | 643,814 | +0.27(+1.76%) |
Jul 17, 2015 | 15.69 | 15.69 | 15.43 | 15.61 | 585,640 | +0.00(+0.03%) |
Jul 16, 2015 | 15.36 | 15.97 | 15.31 | 15.60 | 620,434 | +0.24(+1.58%) |
Jul 15, 2015 | 15.15 | 15.49 | 15.08 | 15.36 | 919,602 | +0.21(+1.36%) |
Jul 14, 2015 | 15.16 | 15.16 | 15.01 | 15.15 | 311,360 | +0.00(+0.00%) |
Jul 13, 2015 | 15.16 | 15.25 | 15.01 | 15.15 | 318,352 | +0.10(+0.67%) |
Jul 10, 2015 | 14.93 | 15.07 | 14.85 | 15.05 | 402,046 | +0.27(+1.83%) |
Jul 09, 2015 | 14.74 | 14.84 | 14.55 | 14.78 | 499,596 | +0.23(+1.58%) |
Jul 08, 2015 | 14.52 | 14.62 | 14.35 | 14.55 | 770,390 | -0.06(-0.39%) |
Jul 07, 2015 | 14.73 | 14.73 | 14.39 | 14.61 | 499,776 | -0.15(-0.99%) |
Jul 06, 2015 | 14.55 | 14.77 | 14.45 | 14.75 | 445,467 | +0.11(+0.75%) |
Jul 02, 2015 | 14.91 | 14.64 | 14.64 | 14.64 | 529,955 | -0.27(-1.79%) |
Jul 01, 2015 | 14.93 | 14.95 | 14.74 | 14.91 | 582,340 | +0.13(+0.90%) |
Jun 30, 2015 | 14.82 | 14.94 | 14.68 | 14.78 | 444,113 | +0.06(+0.41%) |
Jun 29, 2015 | 15.02 | 15.12 | 14.69 | 14.72 | 388,349 | -0.38(-2.49%) |
Jun 26, 2015 | 15.16 | 15.36 | 15.08 | 15.09 | 834,143 | -0.00(-0.03%) |
Jun 25, 2015 | 15.06 | 15.20 | 14.94 | 15.10 | 541,517 | +0.09(+0.62%) |
Jun 24, 2015 | 15.10 | 15.14 | 14.96 | 15.00 | 292,458 | -0.09(-0.62%) |
Jun 23, 2015 | 14.94 | 15.12 | 14.89 | 15.10 | 612,811 | +0.20(+1.33%) |
Jun 22, 2015 | 14.91 | 14.95 | 14.79 | 14.90 | 469,295 | +0.13(+0.88%) |
Jun 19, 2015 | 14.75 | 14.80 | 14.63 | 14.77 | 1,163,092 | +0.06(+0.38%) |
Jun 18, 2015 | 14.69 | 14.85 | 14.64 | 14.71 | 814,053 | +0.19(+1.31%) |
Jun 17, 2015 | 14.82 | 14.92 | 14.46 | 14.52 | 332,716 | -0.21(-1.40%) |
Jun 16, 2015 | 14.52 | 14.77 | 14.52 | 14.73 | 426,795 | +0.15(+1.00%) |
Jun 15, 2015 | 14.47 | 14.71 | 14.25 | 14.58 | 338,075 | -0.04(-0.28%) |
Jun 12, 2015 | 14.76 | 14.78 | 14.56 | 14.62 | 336,806 | -0.16(-1.07%) |
Jun 11, 2015 | 14.91 | 14.92 | 14.46 | 14.78 | 536,514 | -0.08(-0.52%) |
Jun 10, 2015 | 14.68 | 14.89 | 14.56 | 14.86 | 686,745 | +0.30(+2.05%) |
Jun 09, 2015 | 14.37 | 14.65 | 14.27 | 14.56 | 542,358 | +0.12(+0.84%) |
Jun 08, 2015 | 14.15 | 14.47 | 14.12 | 14.44 | 666,321 | +0.06(+0.42%) |
Jun 05, 2015 | 14.00 | 14.38 | 13.92 | 14.38 | 1,022,520 | +0.51(+3.67%) |
Jun 04, 2015 | 14.04 | 14.11 | 13.82 | 13.87 | 297,116 | -0.21(-1.49%) |
Jun 03, 2015 | 13.92 | 14.14 | 13.71 | 14.08 | 718,087 | +0.26(+1.87%) |
Jun 02, 2015 | 13.73 | 13.88 | 13.64 | 13.82 | 434,558 | +0.08(+0.56%) |
Jun 01, 2015 | 13.86 | 13.86 | 13.56 | 13.74 | 188,935 | -0.04(-0.32%) |
May 29, 2015 | 13.85 | 13.85 | 13.60 | 13.79 | 524,010 | -0.05(-0.35%) |
May 28, 2015 | 13.75 | 13.84 | 13.70 | 13.84 | 356,124 | +0.08(+0.59%) |
May 27, 2015 | 13.60 | 13.78 | 13.43 | 13.75 | 220,592 | +0.21(+1.58%) |
May 26, 2015 | 13.46 | 13.62 | 13.43 | 13.54 | 387,887 | -0.03(-0.21%) |
May 22, 2015 | 13.70 | 13.57 | 13.57 | 13.57 | 607,148 | -0.15(-1.06%) |
May 21, 2015 | 13.81 | 13.81 | 13.64 | 13.71 | 184,447 | -0.08(-0.59%) |
May 20, 2015 | 13.92 | 13.92 | 13.69 | 13.79 | 285,913 | -0.11(-0.78%) |
May 19, 2015 | 13.72 | 13.90 | 13.64 | 13.90 | 315,887 | +0.16(+1.18%) |
May 18, 2015 | 13.46 | 13.77 | 13.44 | 13.74 | 408,189 | +0.26(+1.92%) |
May 15, 2015 | 13.69 | 13.69 | 13.35 | 13.48 | 259,314 | -0.23(-1.68%) |
May 14, 2015 | 13.70 | 13.77 | 13.65 | 13.71 | 268,224 | +0.04(+0.33%) |
May 13, 2015 | 13.73 | 13.73 | 13.54 | 13.67 | 317,896 | +0.00(+0.03%) |
May 12, 2015 | 13.54 | 13.72 | 13.40 | 13.67 | 263,416 | +0.08(+0.57%) |
May 11, 2015 | 13.45 | 13.62 | 13.41 | 13.59 | 285,015 | +0.14(+1.04%) |
May 08, 2015 | 13.55 | 13.62 | 13.33 | 13.45 | 403,829 | +0.10(+0.78%) |
May 07, 2015 | 13.16 | 13.40 | 13.15 | 13.34 | 321,544 | +0.13(+0.97%) |
May 06, 2015 | 13.16 | 13.22 | 13.10 | 13.22 | 335,113 | +0.07(+0.55%) |
May 05, 2015 | 13.19 | 13.34 | 13.01 | 13.14 | 428,728 | -0.05(-0.37%) |
May 04, 2015 | 13.08 | 13.22 | 13.05 | 13.19 | 387,583 | +0.10(+0.77%) |
May 01, 2015 | 13.26 | 13.35 | 13.06 | 13.09 | 338,168 | -0.15(-1.13%) |
Apr 30, 2015 | 13.59 | 13.73 | 13.23 | 13.24 | 499,456 | -0.43(-3.15%) |
Apr 29, 2015 | 13.73 | 13.84 | 13.65 | 13.67 | 269,015 | -0.12(-0.88%) |
Apr 28, 2015 | 13.45 | 13.81 | 13.45 | 13.79 | 303,611 | +0.36(+2.70%) |
Apr 27, 2015 | 13.51 | 13.77 | 13.34 | 13.43 | 291,957 | -0.11(-0.80%) |
Apr 24, 2015 | 13.64 | 13.79 | 13.47 | 13.54 | 251,765 | -0.12(-0.91%) |
Apr 23, 2015 | 13.62 | 13.68 | 13.49 | 13.66 | 270,547 | +0.02(+0.15%) |
Apr 22, 2015 | 13.56 | 13.64 | 13.38 | 13.64 | 203,202 | +0.08(+0.56%) |
Apr 21, 2015 | 13.63 | 13.71 | 13.54 | 13.57 | 170,307 | -0.03(-0.21%) |
Apr 20, 2015 | 13.50 | 13.65 | 13.34 | 13.59 | 295,126 | +0.21(+1.59%) |
Apr 17, 2015 | 13.56 | 13.73 | 13.33 | 13.38 | 521,024 | -0.41(-2.98%) |
Apr 16, 2015 | 13.93 | 13.93 | 13.64 | 13.79 | 400,303 | -0.09(-0.64%) |
Apr 15, 2015 | 13.89 | 13.96 | 13.80 | 13.88 | 756,297 | +0.08(+0.55%) |
Apr 14, 2015 | 13.83 | 13.91 | 13.62 | 13.80 | 237,265 | -0.02(-0.15%) |
Apr 13, 2015 | 13.77 | 13.89 | 13.74 | 13.82 | 258,768 | +0.08(+0.59%) |
Apr 10, 2015 | 13.81 | 13.81 | 13.63 | 13.74 | 168,313 | +0.04(+0.26%) |
Apr 09, 2015 | 13.75 | 13.81 | 13.59 | 13.71 | 139,818 | -0.08(-0.61%) |
Apr 08, 2015 | 13.71 | 13.90 | 13.69 | 13.79 | 307,242 | +0.04(+0.26%) |
Apr 07, 2015 | 13.69 | 13.82 | 13.60 | 13.76 | 371,947 | +0.08(+0.62%) |
Apr 06, 2015 | 13.48 | 13.69 | 13.31 | 13.67 | 510,085 | +0.12(+0.89%) |
Apr 02, 2015 | 13.69 | 13.55 | 13.55 | 13.55 | 1,883,915 | -0.08(-0.56%) |
Apr 01, 2015 | 13.61 | 13.65 | 13.41 | 13.63 | 280,270 | -0.02(-0.15%) |
Mar 31, 2015 | 13.69 | 13.71 | 13.55 | 13.65 | 444,627 | -0.14(-1.05%) |
Mar 30, 2015 | 13.69 | 13.91 | 13.67 | 13.79 | 443,716 | +0.18(+1.30%) |
Mar 27, 2015 | 13.69 | 13.73 | 13.49 | 13.61 | 596,214 | -0.08(-0.59%) |
Mar 26, 2015 | 13.48 | 13.70 | 13.35 | 13.69 | 417,516 | +0.22(+1.64%) |
Mar 25, 2015 | 13.76 | 13.81 | 13.46 | 13.47 | 303,917 | -0.31(-2.28%) |
Mar 24, 2015 | 13.81 | 13.94 | 13.63 | 13.79 | 482,496 | -0.02(-0.12%) |
Mar 23, 2015 | 13.92 | 13.94 | 13.66 | 13.80 | 298,478 | -0.15(-1.07%) |
Mar 20, 2015 | 13.77 | 13.98 | 13.52 | 13.95 | 1,247,176 | +0.27(+2.00%) |
Mar 19, 2015 | 13.59 | 13.74 | 13.52 | 13.68 | 398,396 | +0.01(+0.09%) |
Mar 18, 2015 | 13.74 | 13.93 | 13.52 | 13.67 | 558,655 | -0.17(-1.19%) |
Mar 17, 2015 | 13.69 | 13.85 | 13.61 | 13.83 | 646,014 | +0.14(+1.03%) |
Mar 16, 2015 | 13.69 | 13.83 | 13.64 | 13.69 | 545,717 | +0.02(+0.15%) |
Mar 13, 2015 | 13.59 | 13.68 | 13.37 | 13.67 | 848,241 | +0.09(+0.68%) |
Mar 12, 2015 | 13.08 | 13.63 | 13.05 | 13.58 | 1,159,822 | +0.52(+4.01%) |
Mar 11, 2015 | 12.88 | 13.07 | 12.83 | 13.05 | 460,553 | +0.21(+1.63%) |
Mar 10, 2015 | 12.89 | 13.05 | 12.81 | 12.85 | 351,737 | -0.19(-1.45%) |
Mar 09, 2015 | 12.89 | 13.08 | 12.81 | 13.03 | 543,434 | +0.19(+1.44%) |
Mar 06, 2015 | 12.73 | 12.95 | 12.70 | 12.85 | 619,394 | -0.02(-0.19%) |
Mar 05, 2015 | 12.58 | 12.88 | 12.44 | 12.87 | 490,597 | +0.27(+2.17%) |
Mar 04, 2015 | 12.74 | 12.75 | 12.58 | 12.60 | 575,172 | -0.15(-1.17%) |
Mar 03, 2015 | 12.83 | 12.87 | 12.71 | 12.75 | 319,803 | -0.12(-0.97%) |
Mar 02, 2015 | 12.61 | 12.89 | 12.52 | 12.87 | 426,126 | +0.13(+1.01%) |
Feb 27, 2015 | 12.85 | 12.89 | 12.66 | 12.74 | 282,371 | -0.09(-0.72%) |
Feb 26, 2015 | 12.72 | 12.86 | 12.70 | 12.84 | 204,302 | +0.09(+0.73%) |
Feb 25, 2015 | 12.85 | 12.85 | 12.68 | 12.74 | 210,158 | -0.09(-0.72%) |
Feb 24, 2015 | 12.83 | 12.89 | 12.74 | 12.84 | 231,970 | +0.01(+0.09%) |
Feb 23, 2015 | 12.64 | 12.87 | 12.49 | 12.83 | 416,636 | +0.11(+0.89%) |
Feb 20, 2015 | 12.60 | 12.73 | 12.28 | 12.71 | 269,931 | +0.10(+0.80%) |
Feb 19, 2015 | 12.60 | 12.72 | 12.59 | 12.61 | 260,601 | -0.08(-0.63%) |
Feb 18, 2015 | 12.85 | 12.87 | 12.62 | 12.69 | 285,177 | -0.19(-1.50%) |
Feb 17, 2015 | 12.74 | 12.89 | 12.61 | 12.89 | 292,660 | +0.12(+0.95%) |
Feb 13, 2015 | 12.72 | 12.76 | 12.76 | 12.76 | 463,404 | +0.03(+0.22%) |
Feb 12, 2015 | 12.59 | 12.74 | 12.49 | 12.74 | 300,512 | +0.29(+2.33%) |
Feb 11, 2015 | 12.52 | 12.54 | 12.34 | 12.45 | 218,090 | -0.19(-1.47%) |
Feb 10, 2015 | 12.69 | 12.69 | 12.39 | 12.63 | 281,827 | +0.07(+0.54%) |
Feb 09, 2015 | 12.75 | 12.76 | 12.54 | 12.56 | 383,162 | -0.23(-1.78%) |
Feb 06, 2015 | 12.74 | 12.87 | 12.48 | 12.79 | 516,353 | +0.12(+0.98%) |
Feb 05, 2015 | 12.36 | 12.69 | 12.26 | 12.67 | 363,214 | +0.40(+3.24%) |
Feb 04, 2015 | 12.35 | 12.55 | 12.24 | 12.27 | 274,933 | -0.10(-0.81%) |
Feb 03, 2015 | 12.15 | 12.51 | 12.12 | 12.37 | 303,712 | +0.32(+2.66%) |
Feb 02, 2015 | 11.95 | 12.05 | 11.82 | 12.05 | 839,462 | +0.17(+1.42%) |
Jan 30, 2015 | 11.99 | 12.10 | 11.86 | 11.88 | 617,018 | -0.25(-2.05%) |
Jan 29, 2015 | 11.92 | 12.18 | 11.91 | 12.13 | 433,948 | +0.22(+1.85%) |
Jan 28, 2015 | 12.28 | 12.63 | 11.85 | 11.91 | 520,329 | -0.30(-2.50%) |
Jan 27, 2015 | 12.22 | 12.34 | 12.14 | 12.21 | 402,549 | -0.20(-1.58%) |
Jan 26, 2015 | 12.23 | 12.43 | 12.00 | 12.41 | 464,587 | +0.13(+1.08%) |
Jan 23, 2015 | 12.43 | 12.47 | 12.23 | 12.28 | 397,956 | -0.14(-1.13%) |
Jan 22, 2015 | 12.02 | 12.48 | 11.89 | 12.42 | 614,143 | +0.55(+4.67%) |
Jan 21, 2015 | 11.69 | 11.96 | 11.65 | 11.86 | 632,770 | +0.17(+1.47%) |
Jan 20, 2015 | 11.82 | 12.09 | 11.58 | 11.69 | 555,795 | -0.11(-0.92%) |
Jan 16, 2015 | 11.51 | 11.82 | 11.40 | 11.80 | 600,458 | +0.30(+2.65%) |
Jan 15, 2015 | 11.67 | 11.67 | 11.41 | 11.50 | 525,428 | -0.18(-1.51%) |
Jan 14, 2015 | 11.71 | 11.73 | 11.44 | 11.67 | 426,431 | -0.18(-1.56%) |
Jan 13, 2015 | 12.01 | 12.21 | 11.70 | 11.86 | 466,100 | -0.04(-0.37%) |
Jan 12, 2015 | 12.04 | 12.04 | 11.85 | 11.90 | 295,589 | -0.18(-1.49%) |
Jan 09, 2015 | 12.48 | 12.48 | 12.06 | 12.08 | 220,856 | -0.43(-3.40%) |
Jan 08, 2015 | 12.32 | 12.53 | 12.23 | 12.51 | 365,966 | +0.30(+2.50%) |
Jan 07, 2015 | 12.15 | 12.24 | 12.05 | 12.20 | 353,533 | +0.14(+1.16%) |
Jan 06, 2015 | 12.14 | 12.42 | 11.93 | 12.06 | 499,544 | -0.28(-2.28%) |
Jan 05, 2015 | 12.65 | 12.81 | 12.29 | 12.34 | 335,186 | -0.41(-3.21%) |
Jan 02, 2015 | 12.96 | 12.96 | 12.63 | 12.75 | 417,892 | -0.15(-1.15%) |
Dec 31, 2014 | 12.94 | 12.90 | 12.90 | 12.90 | 1,156,338 | +0.03(+0.22%) |
Dec 30, 2014 | 12.96 | 13.00 | 12.84 | 12.87 | 360,900 | -0.15(-1.14%) |
Dec 29, 2014 | 12.88 | 13.02 | 12.69 | 13.02 | 480,314 | +0.17(+1.34%) |
Dec 26, 2014 | 12.80 | 12.92 | 12.74 | 12.85 | 171,969 | +0.07(+0.53%) |
Dec 24, 2014 | 12.90 | 12.78 | 12.78 | 12.78 | 262,781 | -0.09(-0.72%) |
Dec 23, 2014 | 12.81 | 12.90 | 12.63 | 12.87 | 313,186 | +0.15(+1.17%) |
Dec 22, 2014 | 12.86 | 12.86 | 12.58 | 12.72 | 387,076 | -0.08(-0.63%) |
Dec 19, 2014 | 13.04 | 13.18 | 12.70 | 12.80 | 1,917,033 | -0.27(-2.09%) |
Dec 18, 2014 | 12.94 | 13.11 | 12.81 | 13.08 | 586,870 | +0.28(+2.19%) |
Dec 17, 2014 | 12.28 | 12.82 | 12.17 | 12.79 | 674,635 | +0.51(+4.15%) |
Dec 16, 2014 | 12.15 | 12.53 | 12.08 | 12.29 | 521,187 | +0.11(+0.89%) |
Dec 15, 2014 | 12.35 | 12.37 | 12.10 | 12.18 | 516,849 | -0.14(-1.17%) |
Dec 12, 2014 | 12.23 | 12.37 | 12.14 | 12.32 | 521,018 | -0.08(-0.65%) |
Dec 11, 2014 | 12.37 | 12.63 | 12.37 | 12.40 | 355,475 | -0.03(-0.23%) |
Dec 10, 2014 | 12.82 | 12.88 | 12.38 | 12.43 | 421,158 | -0.45(-3.52%) |
Dec 09, 2014 | 12.49 | 12.90 | 12.35 | 12.88 | 520,317 | +0.20(+1.61%) |
Dec 08, 2014 | 12.81 | 12.92 | 12.58 | 12.68 | 449,643 | -0.16(-1.28%) |
Dec 05, 2014 | 12.77 | 12.89 | 12.76 | 12.84 | 623,373 | +0.07(+0.57%) |
Dec 04, 2014 | 12.76 | 12.80 | 12.63 | 12.77 | 340,212 | -0.01(-0.08%) |
Dec 03, 2014 | 12.74 | 12.93 | 12.65 | 12.78 | 471,588 | +0.08(+0.62%) |
Dec 02, 2014 | 12.50 | 12.78 | 12.49 | 12.70 | 363,134 | +0.23(+1.83%) |
Dec 01, 2014 | 12.68 | 12.71 | 12.35 | 12.47 | 673,177 | -0.23(-1.80%) |
Nov 28, 2014 | 13.04 | 13.04 | 12.68 | 12.70 | 235,132 | -0.26(-2.04%) |
Nov 26, 2014 | 12.82 | 12.97 | 12.97 | 12.97 | 994,281 | +0.19(+1.48%) |
Nov 25, 2014 | 12.87 | 12.88 | 12.71 | 12.78 | 454,016 | -0.03(-0.25%) |
Nov 24, 2014 | 12.66 | 12.88 | 12.59 | 12.81 | 365,947 | +0.18(+1.40%) |
Nov 21, 2014 | 12.88 | 12.96 | 12.57 | 12.63 | 434,644 | -0.10(-0.76%) |
Nov 20, 2014 | 12.52 | 12.85 | 12.46 | 12.73 | 428,336 | +0.12(+0.95%) |
Nov 19, 2014 | 12.85 | 12.85 | 12.47 | 12.61 | 775,173 | -0.29(-2.27%) |
Nov 18, 2014 | 12.92 | 12.99 | 12.71 | 12.90 | 441,869 | +0.02(+0.16%) |
Nov 17, 2014 | 13.06 | 13.16 | 12.85 | 12.88 | 730,415 | -0.22(-1.71%) |
Nov 14, 2014 | 13.08 | 13.14 | 12.97 | 13.11 | 411,350 | +0.05(+0.40%) |
Nov 13, 2014 | 13.16 | 13.16 | 12.98 | 13.06 | 292,405 | -0.10(-0.73%) |
Nov 12, 2014 | 12.86 | 13.19 | 12.86 | 13.15 | 328,309 | +0.18(+1.39%) |
Nov 11, 2014 | 13.00 | 13.04 | 12.92 | 12.97 | 324,657 | -0.03(-0.22%) |
Nov 10, 2014 | 12.92 | 13.06 | 12.85 | 13.00 | 308,596 | +0.07(+0.56%) |
Nov 07, 2014 | 12.87 | 12.94 | 12.84 | 12.93 | 293,175 | +0.02(+0.15%) |
Nov 06, 2014 | 12.77 | 12.91 | 12.70 | 12.91 | 384,783 | +0.17(+1.35%) |
Nov 05, 2014 | 12.64 | 12.77 | 12.56 | 12.74 | 350,177 | +0.18(+1.47%) |
Nov 04, 2014 | 12.57 | 12.67 | 12.30 | 12.55 | 452,348 | -0.12(-0.92%) |
Nov 03, 2014 | 12.88 | 12.99 | 12.55 | 12.67 | 539,405 | -0.10(-0.75%) |
Oct 31, 2014 | 12.79 | 12.86 | 12.57 | 12.76 | 604,400 | +0.24(+1.92%) |
Oct 30, 2014 | 12.40 | 12.64 | 12.32 | 12.52 | 312,003 | +0.08(+0.64%) |
Oct 29, 2014 | 12.38 | 12.50 | 12.21 | 12.44 | 423,792 | +0.05(+0.39%) |
Oct 28, 2014 | 12.02 | 12.47 | 12.02 | 12.40 | 612,660 | +0.48(+4.06%) |
Oct 27, 2014 | 11.77 | 11.92 | 11.86 | 11.91 | 132,509 | +0.05(+0.40%) |
Oct 24, 2014 | 11.89 | 11.92 | 11.78 | 11.86 | 256,595 | +0.02(+0.14%) |
Oct 23, 2014 | 11.76 | 11.90 | 11.67 | 11.85 | 400,576 | +0.26(+2.21%) |
Oct 22, 2014 | 11.90 | 11.90 | 11.56 | 11.59 | 497,705 | -0.29(-2.46%) |
Oct 21, 2014 | 11.70 | 11.94 | 11.69 | 11.88 | 360,776 | +0.26(+2.24%) |
Oct 20, 2014 | 11.61 | 11.71 | 11.56 | 11.62 | 401,357 | -0.08(-0.65%) |
Oct 17, 2014 | 12.28 | 12.40 | 11.47 | 11.70 | 1,085,579 | -0.34(-2.82%) |
Oct 16, 2014 | 11.39 | 12.12 | 11.39 | 12.04 | 808,251 | +0.79(+7.00%) |
Oct 15, 2014 | 11.40 | 11.71 | 11.07 | 11.25 | 826,690 | -0.36(-3.13%) |
Oct 14, 2014 | 11.50 | 11.82 | 11.50 | 11.62 | 446,073 | +0.19(+1.65%) |
Oct 13, 2014 | 11.27 | 11.66 | 11.14 | 11.43 | 456,360 | +0.17(+1.53%) |
Oct 10, 2014 | 11.17 | 11.45 | 11.17 | 11.26 | 686,348 | +0.02(+0.14%) |
Oct 09, 2014 | 11.67 | 11.73 | 11.23 | 11.24 | 730,429 | -0.43(-3.70%) |
Oct 08, 2014 | 11.46 | 11.70 | 11.42 | 11.67 | 624,665 | +0.20(+1.74%) |
Oct 07, 2014 | 11.56 | 11.67 | 11.46 | 11.47 | 559,701 | -0.18(-1.54%) |
Oct 06, 2014 | 11.81 | 11.81 | 11.51 | 11.65 | 505,513 | -0.13(-1.09%) |
Oct 03, 2014 | 11.79 | 11.88 | 11.70 | 11.78 | 391,383 | +0.11(+0.96%) |
Oct 02, 2014 | 11.58 | 11.74 | 11.48 | 11.67 | 761,538 | +0.08(+0.66%) |