Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.82 | 10.82 | 10.41 | 10.74 | 1,807,033 | +0.31(+2.97%) |
Nov 27, 2015 | 10.50 | 10.54 | 10.39 | 10.43 | 337,734 | -0.06(-0.57%) |
Nov 25, 2015 | 10.25 | 10.49 | 10.49 | 10.49 | 785,400 | +0.19(+1.84%) |
Nov 24, 2015 | 9.880 | 10.39 | 9.850 | 10.30 | 1,525,043 | +0.37(+3.73%) |
Nov 23, 2015 | 9.950 | 10.21 | 9.920 | 9.930 | 1,796,445 | -0.02(-0.20%) |
Nov 20, 2015 | 9.820 | 10.03 | 9.760 | 9.950 | 865,560 | +0.22(+2.26%) |
Nov 19, 2015 | 9.990 | 10.05 | 9.621 | 9.730 | 1,135,074 | -0.23(-2.31%) |
Nov 18, 2015 | 9.720 | 10.09 | 9.600 | 9.960 | 1,320,015 | +0.31(+3.21%) |
Nov 17, 2015 | 9.740 | 10.01 | 9.580 | 9.650 | 1,365,106 | -0.07(-0.72%) |
Nov 16, 2015 | 9.800 | 10.03 | 9.540 | 9.720 | 1,200,854 | -0.20(-2.02%) |
Nov 13, 2015 | 9.880 | 10.26 | 9.760 | 9.920 | 1,447,195 | -0.14(-1.39%) |
Nov 12, 2015 | 10.47 | 10.48 | 10.03 | 10.06 | 2,506,094 | -0.54(-5.09%) |
Nov 11, 2015 | 10.56 | 10.87 | 9.155 | 10.60 | 5,766,546 | -0.16(-1.49%) |
Nov 10, 2015 | 10.58 | 10.85 | 10.35 | 10.76 | 1,764,572 | +0.16(+1.51%) |
Nov 09, 2015 | 10.94 | 11.12 | 10.55 | 10.60 | 1,155,010 | -0.30(-2.75%) |
Nov 06, 2015 | 10.71 | 11.04 | 10.58 | 10.90 | 1,493,002 | +0.10(+0.93%) |
Nov 05, 2015 | 11.05 | 11.13 | 10.75 | 10.80 | 1,089,170 | -0.27(-2.44%) |
Nov 04, 2015 | 11.34 | 11.41 | 10.97 | 11.07 | 941,435 | -0.21(-1.86%) |
Nov 03, 2015 | 11.44 | 11.62 | 11.20 | 11.28 | 1,000,450 | -0.19(-1.66%) |
Nov 02, 2015 | 10.87 | 11.64 | 10.87 | 11.47 | 1,014,899 | +0.60(+5.52%) |
Oct 30, 2015 | 10.84 | 11.03 | 10.67 | 10.87 | 976,234 | +0.08(+0.74%) |
Oct 29, 2015 | 11.18 | 11.20 | 10.76 | 10.79 | 1,140,792 | -0.49(-4.34%) |
Oct 28, 2015 | 10.60 | 11.32 | 10.43 | 11.28 | 1,557,582 | +0.62(+5.82%) |
Oct 27, 2015 | 11.00 | 11.04 | 10.60 | 10.66 | 1,606,927 | -0.59(-5.24%) |
Oct 26, 2015 | 11.26 | 11.39 | 11.01 | 11.25 | 1,114,612 | -0.06(-0.53%) |
Oct 23, 2015 | 10.80 | 11.44 | 10.80 | 11.31 | 1,609,807 | +0.71(+6.70%) |
Oct 22, 2015 | 10.42 | 10.84 | 10.18 | 10.60 | 1,793,876 | +0.18(+1.73%) |
Oct 21, 2015 | 10.80 | 10.88 | 10.38 | 10.42 | 1,281,251 | -0.32(-2.98%) |
Oct 20, 2015 | 10.56 | 10.97 | 10.46 | 10.74 | 993,191 | +0.05(+0.47%) |
Oct 19, 2015 | 10.68 | 10.73 | 10.50 | 10.69 | 1,162,153 | -0.06(-0.56%) |
Oct 16, 2015 | 11.02 | 11.07 | 10.63 | 10.75 | 1,323,233 | -0.28(-2.54%) |
Oct 15, 2015 | 11.36 | 11.41 | 10.85 | 11.03 | 1,292,266 | -0.26(-2.30%) |
Oct 14, 2015 | 11.27 | 11.53 | 11.09 | 11.29 | 1,084,375 | -0.04(-0.35%) |
Oct 13, 2015 | 11.76 | 11.96 | 11.27 | 11.33 | 1,696,186 | -0.52(-4.39%) |
Oct 12, 2015 | 11.82 | 11.97 | 11.65 | 11.85 | 942,697 | +0.05(+0.42%) |
Oct 09, 2015 | 11.85 | 12.00 | 11.74 | 11.80 | 1,109,703 | +0.05(+0.43%) |
Oct 08, 2015 | 11.42 | 11.88 | 11.33 | 11.75 | 1,025,934 | +0.27(+2.35%) |
Oct 07, 2015 | 11.31 | 11.69 | 11.21 | 11.48 | 1,572,546 | +0.30(+2.68%) |
Oct 06, 2015 | 11.05 | 11.39 | 11.00 | 11.18 | 1,222,057 | +0.08(+0.72%) |
Oct 05, 2015 | 10.29 | 11.20 | 10.24 | 11.10 | 2,115,079 | +0.86(+8.40%) |
Oct 02, 2015 | 10.48 | 10.50 | 10.08 | 10.24 | 2,088,587 | -0.37(-3.49%) |
Oct 01, 2015 | 10.63 | 10.82 | 10.27 | 10.61 | 1,436,872 | -0.02(-0.19%) |
Sep 30, 2015 | 10.86 | 10.96 | 10.37 | 10.63 | 1,818,752 | -0.09(-0.84%) |
Sep 29, 2015 | 10.72 | 10.82 | 10.58 | 10.72 | 1,409,552 | +0.00(+0.00%) |
Sep 28, 2015 | 10.86 | 10.94 | 10.72 | 10.72 | 719,940 | -0.26(-2.37%) |
Sep 25, 2015 | 11.27 | 11.32 | 10.93 | 10.98 | 857,269 | -0.12(-1.08%) |
Sep 24, 2015 | 11.03 | 11.14 | 10.60 | 11.10 | 1,150,675 | -0.09(-0.80%) |
Sep 23, 2015 | 11.82 | 11.82 | 11.18 | 11.19 | 1,204,111 | -0.55(-4.68%) |
Sep 22, 2015 | 12.24 | 12.28 | 11.71 | 11.74 | 861,756 | -0.70(-5.63%) |
Sep 21, 2015 | 12.58 | 12.70 | 12.36 | 12.44 | 733,898 | -0.14(-1.11%) |
Sep 18, 2015 | 12.84 | 12.96 | 12.50 | 12.58 | 1,290,118 | -0.45(-3.45%) |
Sep 17, 2015 | 13.04 | 13.24 | 12.75 | 13.03 | 1,125,903 | -0.23(-1.73%) |
Sep 16, 2015 | 12.87 | 13.27 | 12.77 | 13.26 | 1,021,868 | +0.38(+2.95%) |
Sep 15, 2015 | 12.47 | 12.89 | 12.39 | 12.88 | 626,899 | +0.38(+3.04%) |
Sep 14, 2015 | 12.47 | 12.58 | 12.30 | 12.50 | 612,860 | +0.07(+0.56%) |
Sep 11, 2015 | 12.39 | 12.53 | 12.21 | 12.43 | 641,243 | -0.02(-0.16%) |
Sep 10, 2015 | 12.52 | 12.54 | 12.35 | 12.45 | 518,980 | -0.09(-0.72%) |
Sep 09, 2015 | 13.01 | 13.07 | 12.52 | 12.54 | 738,104 | -0.29(-2.26%) |
Sep 08, 2015 | 12.69 | 12.88 | 12.66 | 12.83 | 725,283 | +0.40(+3.22%) |
Sep 04, 2015 | 12.39 | 12.43 | 12.43 | 12.43 | 646,400 | -0.18(-1.43%) |
Sep 03, 2015 | 12.39 | 12.80 | 12.39 | 12.61 | 863,925 | +0.17(+1.37%) |
Sep 02, 2015 | 12.22 | 12.45 | 11.89 | 12.44 | 1,058,458 | +0.42(+3.49%) |
Sep 01, 2015 | 12.46 | 12.58 | 11.92 | 12.02 | 1,209,932 | -0.63(-4.98%) |
Aug 31, 2015 | 12.87 | 12.98 | 12.61 | 12.65 | 1,220,453 | -0.26(-2.01%) |
Aug 28, 2015 | 12.92 | 13.19 | 12.82 | 12.91 | 939,646 | -0.01(-0.08%) |
Aug 27, 2015 | 12.59 | 13.00 | 12.49 | 12.92 | 1,177,265 | +0.52(+4.19%) |
Aug 26, 2015 | 12.80 | 12.80 | 12.09 | 12.40 | 1,538,585 | -0.06(-0.48%) |
Aug 25, 2015 | 12.79 | 12.83 | 12.45 | 12.46 | 1,318,544 | +0.14(+1.14%) |
Aug 24, 2015 | 12.27 | 12.95 | 12.07 | 12.32 | 1,333,290 | -0.38(-2.99%) |
Aug 21, 2015 | 12.82 | 12.96 | 12.31 | 12.70 | 1,533,788 | -0.32(-2.46%) |
Aug 20, 2015 | 13.60 | 13.60 | 13.01 | 13.02 | 1,477,288 | -0.63(-4.62%) |
Aug 19, 2015 | 13.66 | 13.78 | 13.44 | 13.65 | 928,305 | -0.19(-1.37%) |
Aug 18, 2015 | 13.91 | 13.93 | 13.76 | 13.84 | 533,245 | -0.05(-0.36%) |
Aug 17, 2015 | 13.87 | 13.96 | 13.73 | 13.89 | 912,394 | -0.06(-0.43%) |
Aug 14, 2015 | 13.65 | 14.12 | 13.64 | 13.95 | 1,311,573 | +0.32(+2.35%) |
Aug 13, 2015 | 13.72 | 13.85 | 13.57 | 13.63 | 837,423 | -0.12(-0.87%) |
Aug 12, 2015 | 13.66 | 13.75 | 13.46 | 13.75 | 747,351 | -0.06(-0.43%) |
Aug 11, 2015 | 13.77 | 13.84 | 13.65 | 13.81 | 872,536 | -0.06(-0.43%) |
Aug 10, 2015 | 13.86 | 13.94 | 13.79 | 13.87 | 1,298,620 | +0.06(+0.43%) |
Aug 07, 2015 | 13.72 | 13.99 | 13.72 | 13.81 | 929,355 | -0.04(-0.29%) |
Aug 06, 2015 | 13.97 | 13.97 | 13.74 | 13.85 | 839,134 | -0.08(-0.57%) |
Aug 05, 2015 | 14.00 | 14.17 | 13.89 | 13.93 | 483,074 | +0.01(+0.07%) |
Aug 04, 2015 | 13.89 | 14.04 | 13.70 | 13.92 | 978,577 | +0.09(+0.65%) |
Aug 03, 2015 | 14.14 | 14.21 | 13.78 | 13.83 | 1,263,818 | -0.25(-1.78%) |
Jul 31, 2015 | 14.33 | 14.42 | 13.98 | 14.08 | 1,063,697 | -0.14(-0.98%) |
Jul 30, 2015 | 13.75 | 14.22 | 13.54 | 14.22 | 2,714,698 | +0.43(+3.12%) |
Jul 29, 2015 | 13.60 | 14.40 | 13.48 | 13.79 | 4,571,511 | +1.06(+8.33%) |
Jul 28, 2015 | 12.66 | 12.93 | 12.45 | 12.73 | 2,364,000 | +0.18(+1.43%) |
Jul 27, 2015 | 12.50 | 12.56 | 12.32 | 12.55 | 950,892 | -0.01(-0.08%) |
Jul 24, 2015 | 12.79 | 12.92 | 12.55 | 12.56 | 1,401,618 | -0.28(-2.18%) |
Jul 23, 2015 | 13.03 | 13.16 | 12.80 | 12.84 | 1,164,527 | -0.26(-1.98%) |
Jul 22, 2015 | 13.23 | 13.34 | 13.00 | 13.10 | 735,065 | -0.21(-1.58%) |
Jul 21, 2015 | 13.45 | 13.62 | 13.30 | 13.31 | 769,184 | -0.21(-1.55%) |
Jul 20, 2015 | 13.63 | 13.73 | 13.31 | 13.52 | 1,333,679 | -0.11(-0.81%) |
Jul 17, 2015 | 13.26 | 13.67 | 13.18 | 13.63 | 1,200,230 | +0.50(+3.81%) |
Jul 16, 2015 | 13.25 | 13.42 | 13.03 | 13.13 | 872,220 | -0.01(-0.08%) |
Jul 15, 2015 | 13.31 | 13.45 | 13.12 | 13.14 | 1,800,879 | -0.16(-1.20%) |
Jul 14, 2015 | 13.56 | 13.69 | 13.28 | 13.30 | 1,566,187 | -0.30(-2.21%) |
Jul 13, 2015 | 13.38 | 13.64 | 13.29 | 13.60 | 929,060 | +0.30(+2.26%) |
Jul 10, 2015 | 13.31 | 13.52 | 13.24 | 13.30 | 869,206 | +0.10(+0.76%) |
Jul 09, 2015 | 13.34 | 13.38 | 13.11 | 13.20 | 1,616,430 | +0.06(+0.46%) |
Jul 08, 2015 | 12.80 | 13.16 | 12.49 | 13.14 | 2,722,505 | +0.18(+1.39%) |
Jul 07, 2015 | 13.41 | 13.48 | 12.70 | 12.96 | 2,223,437 | -0.48(-3.57%) |
Jul 06, 2015 | 13.38 | 13.52 | 13.24 | 13.44 | 1,551,866 | -0.05(-0.37%) |
Jul 02, 2015 | 13.29 | 13.49 | 13.49 | 13.49 | 803,700 | +0.25(+1.89%) |
Jul 01, 2015 | 13.37 | 13.37 | 13.15 | 13.24 | 1,000,339 | +0.12(+0.91%) |
Jun 30, 2015 | 13.23 | 13.31 | 12.89 | 13.12 | 1,099,249 | -0.01(-0.08%) |
Jun 29, 2015 | 13.50 | 13.57 | 13.09 | 13.13 | 921,999 | -0.47(-3.46%) |
Jun 26, 2015 | 13.72 | 13.84 | 13.56 | 13.60 | 841,717 | -0.10(-0.73%) |
Jun 25, 2015 | 13.78 | 13.87 | 13.63 | 13.70 | 731,974 | -0.08(-0.58%) |
Jun 24, 2015 | 14.01 | 14.04 | 13.71 | 13.78 | 440,027 | -0.23(-1.64%) |
Jun 23, 2015 | 13.82 | 14.05 | 13.78 | 14.01 | 664,522 | +0.22(+1.60%) |
Jun 22, 2015 | 13.88 | 13.96 | 13.73 | 13.79 | 560,458 | -0.01(-0.07%) |
Jun 19, 2015 | 13.64 | 13.94 | 13.63 | 13.80 | 849,667 | +0.11(+0.80%) |
Jun 18, 2015 | 13.75 | 13.75 | 13.52 | 13.69 | 1,110,935 | -0.04(-0.29%) |
Jun 17, 2015 | 13.85 | 13.89 | 13.61 | 13.73 | 522,437 | -0.06(-0.44%) |
Jun 16, 2015 | 14.15 | 14.20 | 13.77 | 13.79 | 848,732 | -0.36(-2.54%) |
Jun 15, 2015 | 14.13 | 14.27 | 13.90 | 14.15 | 642,122 | -0.03(-0.21%) |
Jun 12, 2015 | 14.26 | 14.38 | 14.11 | 14.18 | 335,745 | -0.13(-0.91%) |
Jun 11, 2015 | 14.22 | 14.32 | 14.17 | 14.31 | 486,667 | +0.09(+0.63%) |
Jun 10, 2015 | 14.19 | 14.29 | 14.06 | 14.22 | 849,579 | +0.17(+1.21%) |
Jun 09, 2015 | 14.07 | 14.22 | 14.05 | 14.05 | 623,193 | -0.09(-0.64%) |
Jun 08, 2015 | 14.24 | 14.28 | 14.14 | 14.14 | 664,307 | -0.15(-1.05%) |
Jun 05, 2015 | 14.12 | 14.30 | 13.96 | 14.29 | 1,011,285 | +0.21(+1.49%) |
Jun 04, 2015 | 14.17 | 14.25 | 14.02 | 14.08 | 2,084,618 | -0.21(-1.47%) |
Jun 03, 2015 | 14.41 | 14.59 | 14.15 | 14.29 | 2,210,316 | -0.13(-0.90%) |
Jun 02, 2015 | 14.09 | 14.62 | 14.06 | 14.42 | 1,604,398 | +0.25(+1.76%) |
Jun 01, 2015 | 14.34 | 14.45 | 14.02 | 14.17 | 854,461 | -0.14(-0.98%) |
May 29, 2015 | 14.39 | 14.52 | 13.90 | 14.31 | 3,883,879 | -0.10(-0.69%) |
May 28, 2015 | 14.10 | 14.46 | 14.06 | 14.41 | 2,398,167 | +0.21(+1.48%) |
May 27, 2015 | 14.06 | 14.21 | 13.98 | 14.20 | 973,946 | +0.19(+1.36%) |
May 26, 2015 | 13.94 | 14.09 | 13.68 | 14.01 | 2,022,162 | +0.00(+0.00%) |
May 22, 2015 | 13.84 | 14.01 | 14.01 | 14.01 | 1,550,400 | -0.03(-0.21%) |
May 21, 2015 | 13.93 | 14.10 | 13.77 | 14.04 | 1,384,949 | +0.09(+0.65%) |
May 20, 2015 | 13.78 | 13.96 | 13.64 | 13.95 | 1,565,653 | +0.20(+1.45%) |
May 19, 2015 | 13.61 | 13.76 | 13.24 | 13.75 | 1,349,994 | +0.07(+0.51%) |
May 18, 2015 | 13.68 | 13.71 | 13.43 | 13.68 | 795,178 | -0.01(-0.07%) |
May 15, 2015 | 13.62 | 13.75 | 13.41 | 13.69 | 652,727 | +0.03(+0.22%) |
May 14, 2015 | 13.82 | 13.96 | 13.59 | 13.66 | 760,290 | -0.09(-0.65%) |
May 13, 2015 | 13.57 | 13.77 | 13.54 | 13.75 | 1,134,106 | +0.17(+1.25%) |
May 12, 2015 | 13.25 | 13.58 | 13.09 | 13.58 | 983,044 | +0.28(+2.11%) |
May 11, 2015 | 13.43 | 13.62 | 13.25 | 13.30 | 834,120 | -0.13(-0.97%) |
May 08, 2015 | 13.38 | 13.54 | 13.17 | 13.43 | 1,067,746 | +0.22(+1.67%) |
May 07, 2015 | 12.86 | 13.26 | 12.77 | 13.21 | 1,056,709 | +0.29(+2.24%) |
May 06, 2015 | 13.03 | 13.17 | 12.79 | 12.92 | 1,051,697 | -0.07(-0.54%) |
May 05, 2015 | 13.20 | 13.38 | 12.84 | 12.99 | 1,001,824 | -0.30(-2.26%) |
May 04, 2015 | 13.30 | 13.42 | 13.21 | 13.29 | 845,810 | +0.07(+0.53%) |
May 01, 2015 | 13.21 | 13.37 | 13.11 | 13.22 | 1,243,218 | +0.10(+0.76%) |
Apr 30, 2015 | 13.30 | 13.38 | 13.08 | 13.12 | 2,028,853 | -0.23(-1.72%) |
Apr 29, 2015 | 13.00 | 13.65 | 12.99 | 13.35 | 2,215,141 | +0.51(+3.97%) |
Apr 28, 2015 | 12.71 | 12.85 | 12.55 | 12.84 | 784,426 | +0.14(+1.10%) |
Apr 27, 2015 | 12.56 | 12.86 | 12.56 | 12.70 | 1,039,432 | +0.17(+1.36%) |
Apr 24, 2015 | 12.55 | 12.64 | 12.36 | 12.53 | 989,782 | +0.05(+0.40%) |
Apr 23, 2015 | 12.68 | 12.73 | 12.36 | 12.48 | 1,499,186 | -0.25(-1.96%) |
Apr 22, 2015 | 12.47 | 12.86 | 12.31 | 12.73 | 1,165,236 | +0.29(+2.33%) |
Apr 21, 2015 | 12.35 | 12.47 | 12.07 | 12.44 | 1,321,236 | +0.17(+1.39%) |
Apr 20, 2015 | 12.29 | 12.45 | 12.21 | 12.27 | 646,027 | -0.04(-0.32%) |
Apr 17, 2015 | 12.21 | 12.37 | 12.10 | 12.31 | 736,577 | -0.06(-0.49%) |
Apr 16, 2015 | 12.49 | 12.58 | 12.25 | 12.37 | 808,565 | -0.18(-1.43%) |
Apr 15, 2015 | 12.36 | 12.61 | 12.25 | 12.55 | 646,641 | +0.30(+2.45%) |
Apr 14, 2015 | 12.47 | 12.54 | 12.17 | 12.25 | 870,813 | -0.16(-1.29%) |
Apr 13, 2015 | 12.46 | 12.51 | 12.27 | 12.41 | 545,687 | -0.01(-0.08%) |
Apr 10, 2015 | 12.61 | 12.61 | 12.31 | 12.42 | 666,072 | -0.12(-0.96%) |
Apr 09, 2015 | 12.53 | 12.67 | 12.46 | 12.54 | 830,169 | +0.01(+0.08%) |
Apr 08, 2015 | 12.52 | 12.70 | 12.36 | 12.53 | 1,044,484 | +0.00(+0.00%) |
Apr 07, 2015 | 13.06 | 13.06 | 12.52 | 12.53 | 896,713 | -0.53(-4.06%) |
Apr 06, 2015 | 12.85 | 13.13 | 12.80 | 13.06 | 479,682 | +0.17(+1.32%) |
Apr 02, 2015 | 12.82 | 12.89 | 12.89 | 12.89 | 797,100 | +0.09(+0.70%) |
Apr 01, 2015 | 12.57 | 12.85 | 12.57 | 12.80 | 1,132,631 | +0.19(+1.51%) |
Mar 31, 2015 | 12.32 | 12.72 | 12.29 | 12.61 | 1,939,440 | +0.21(+1.69%) |
Mar 30, 2015 | 12.16 | 12.51 | 12.13 | 12.40 | 1,570,569 | +0.36(+2.99%) |
Mar 27, 2015 | 12.19 | 12.20 | 11.69 | 12.04 | 1,754,285 | -0.15(-1.23%) |
Mar 26, 2015 | 12.19 | 12.30 | 12.11 | 12.19 | 869,645 | -0.01(-0.08%) |
Mar 25, 2015 | 12.49 | 12.59 | 12.19 | 12.20 | 945,922 | -0.20(-1.61%) |
Mar 24, 2015 | 12.37 | 12.41 | 12.21 | 12.40 | 1,492,457 | +0.00(+0.00%) |
Mar 23, 2015 | 12.37 | 12.52 | 12.34 | 12.40 | 1,351,918 | +0.03(+0.24%) |
Mar 20, 2015 | 12.55 | 12.61 | 12.15 | 12.37 | 2,165,777 | -0.06(-0.48%) |
Mar 19, 2015 | 13.19 | 13.20 | 12.16 | 12.43 | 3,749,419 | -1.25(-9.14%) |
Mar 18, 2015 | 13.15 | 13.73 | 13.09 | 13.68 | 1,283,939 | +0.51(+3.87%) |
Mar 17, 2015 | 13.13 | 13.42 | 13.01 | 13.17 | 1,420,048 | -0.08(-0.60%) |
Mar 16, 2015 | 13.36 | 13.49 | 13.23 | 13.25 | 1,323,548 | +0.00(+0.00%) |
Mar 13, 2015 | 13.68 | 13.77 | 13.24 | 13.25 | 1,287,487 | -0.48(-3.50%) |
Mar 12, 2015 | 13.51 | 13.85 | 13.51 | 13.73 | 771,347 | +0.38(+2.85%) |
Mar 11, 2015 | 13.47 | 13.47 | 13.08 | 13.35 | 772,140 | -0.03(-0.22%) |
Mar 10, 2015 | 13.50 | 13.57 | 13.33 | 13.38 | 723,927 | -0.28(-2.05%) |
Mar 09, 2015 | 13.77 | 13.90 | 13.65 | 13.66 | 411,833 | -0.04(-0.29%) |
Mar 06, 2015 | 13.70 | 13.84 | 13.60 | 13.70 | 626,278 | -0.10(-0.72%) |
Mar 05, 2015 | 13.95 | 14.00 | 13.74 | 13.80 | 430,514 | -0.21(-1.50%) |
Mar 04, 2015 | 14.35 | 14.46 | 13.96 | 14.01 | 540,056 | -0.45(-3.11%) |
Mar 03, 2015 | 14.40 | 14.49 | 14.29 | 14.46 | 668,436 | +0.02(+0.14%) |
Mar 02, 2015 | 14.32 | 14.50 | 14.12 | 14.44 | 882,905 | +0.15(+1.05%) |
Feb 27, 2015 | 14.41 | 14.47 | 14.27 | 14.29 | 528,304 | -0.12(-0.83%) |
Feb 26, 2015 | 14.47 | 14.52 | 14.30 | 14.41 | 477,155 | -0.07(-0.48%) |
Feb 25, 2015 | 14.30 | 14.49 | 14.28 | 14.48 | 1,253,291 | +0.25(+1.76%) |
Feb 24, 2015 | 14.33 | 14.59 | 14.23 | 14.23 | 676,075 | -0.06(-0.42%) |
Feb 23, 2015 | 14.34 | 14.40 | 14.10 | 14.29 | 510,784 | -0.09(-0.63%) |
Feb 20, 2015 | 14.37 | 14.49 | 14.05 | 14.38 | 663,879 | +0.02(+0.14%) |
Feb 19, 2015 | 14.28 | 14.55 | 14.22 | 14.36 | 925,671 | -0.01(-0.07%) |
Feb 18, 2015 | 14.22 | 14.45 | 14.16 | 14.37 | 712,303 | +0.10(+0.70%) |
Feb 17, 2015 | 14.39 | 14.49 | 14.21 | 14.27 | 1,266,029 | -0.06(-0.42%) |
Feb 13, 2015 | 14.16 | 14.33 | 14.33 | 14.33 | 949,700 | +0.38(+2.72%) |
Feb 12, 2015 | 13.88 | 14.12 | 13.77 | 13.95 | 1,138,865 | +0.23(+1.68%) |
Feb 11, 2015 | 13.66 | 13.76 | 13.50 | 13.72 | 991,838 | +0.09(+0.66%) |
Feb 10, 2015 | 13.87 | 13.90 | 13.41 | 13.63 | 1,333,765 | -0.07(-0.51%) |
Feb 09, 2015 | 13.40 | 13.95 | 13.40 | 13.70 | 1,213,802 | +0.18(+1.33%) |
Feb 06, 2015 | 13.52 | 13.86 | 13.44 | 13.52 | 1,645,496 | -0.04(-0.29%) |
Feb 05, 2015 | 13.82 | 13.95 | 13.40 | 13.56 | 1,465,073 | -0.16(-1.17%) |
Feb 04, 2015 | 13.28 | 13.75 | 13.18 | 13.72 | 2,284,723 | +0.35(+2.62%) |
Feb 03, 2015 | 13.06 | 13.56 | 12.96 | 13.37 | 2,339,493 | +0.44(+3.40%) |
Feb 02, 2015 | 12.80 | 12.97 | 12.61 | 12.93 | 2,762,867 | +0.13(+1.02%) |
Jan 30, 2015 | 12.93 | 13.10 | 12.67 | 12.80 | 2,154,854 | -0.31(-2.36%) |
Jan 29, 2015 | 13.20 | 13.28 | 12.57 | 13.11 | 3,517,737 | -0.09(-0.68%) |
Jan 28, 2015 | 14.64 | 14.75 | 13.03 | 13.20 | 5,084,292 | -1.87(-12.41%) |
Jan 27, 2015 | 14.67 | 15.27 | 14.53 | 15.07 | 1,560,316 | +0.17(+1.14%) |
Jan 26, 2015 | 14.97 | 15.19 | 14.79 | 14.90 | 1,269,991 | -0.11(-0.73%) |
Jan 23, 2015 | 15.21 | 15.28 | 15.01 | 15.01 | 739,207 | -0.22(-1.44%) |
Jan 22, 2015 | 15.15 | 15.34 | 14.91 | 15.23 | 3,418,237 | +0.17(+1.13%) |
Jan 21, 2015 | 14.74 | 15.20 | 14.65 | 15.06 | 1,129,801 | +0.28(+1.89%) |
Jan 20, 2015 | 14.92 | 14.92 | 14.54 | 14.78 | 1,375,919 | -0.08(-0.54%) |
Jan 16, 2015 | 14.44 | 14.88 | 14.24 | 14.86 | 941,154 | +0.32(+2.20%) |
Jan 15, 2015 | 14.79 | 14.80 | 14.42 | 14.54 | 1,343,007 | -0.22(-1.49%) |
Jan 14, 2015 | 14.34 | 14.80 | 14.20 | 14.76 | 994,560 | +0.15(+1.03%) |
Jan 13, 2015 | 15.16 | 15.26 | 14.35 | 14.61 | 2,086,925 | -0.47(-3.12%) |
Jan 12, 2015 | 15.21 | 15.26 | 14.83 | 15.08 | 755,265 | -0.10(-0.66%) |
Jan 09, 2015 | 15.50 | 15.51 | 15.00 | 15.18 | 1,057,145 | -0.28(-1.81%) |
Jan 08, 2015 | 15.31 | 15.65 | 15.24 | 15.46 | 1,545,429 | +0.36(+2.38%) |
Jan 07, 2015 | 15.05 | 15.14 | 14.82 | 15.10 | 1,045,978 | +0.15(+1.00%) |
Jan 06, 2015 | 15.12 | 15.18 | 14.41 | 14.95 | 2,187,460 | -0.15(-0.99%) |
Jan 05, 2015 | 15.14 | 15.35 | 14.84 | 15.10 | 1,910,871 | -0.22(-1.44%) |
Jan 02, 2015 | 15.30 | 15.38 | 14.81 | 15.32 | 1,069,532 | +0.17(+1.12%) |
Dec 31, 2014 | 15.45 | 15.15 | 15.15 | 15.15 | 926,300 | -0.24(-1.56%) |
Dec 30, 2014 | 15.18 | 15.43 | 15.10 | 15.39 | 1,057,556 | +0.08(+0.52%) |
Dec 29, 2014 | 14.97 | 15.37 | 14.86 | 15.31 | 1,210,429 | +0.32(+2.13%) |
Dec 26, 2014 | 14.84 | 15.15 | 14.75 | 14.99 | 822,457 | +0.27(+1.83%) |
Dec 24, 2014 | 14.51 | 14.72 | 14.72 | 14.72 | 739,700 | +0.24(+1.66%) |
Dec 23, 2014 | 14.37 | 14.79 | 14.37 | 14.48 | 1,885,078 | +0.16(+1.12%) |
Dec 22, 2014 | 14.30 | 14.37 | 14.16 | 14.32 | 1,407,510 | -0.02(-0.14%) |
Dec 19, 2014 | 14.45 | 14.57 | 14.26 | 14.34 | 1,850,643 | -0.10(-0.69%) |
Dec 18, 2014 | 14.27 | 14.61 | 14.11 | 14.44 | 1,537,885 | +0.47(+3.36%) |
Dec 17, 2014 | 13.42 | 14.01 | 13.42 | 13.97 | 1,772,580 | +0.57(+4.25%) |
Dec 16, 2014 | 13.70 | 13.79 | 13.10 | 13.40 | 1,273,390 | -0.36(-2.62%) |
Dec 15, 2014 | 13.98 | 14.14 | 13.68 | 13.76 | 1,258,581 | -0.15(-1.08%) |
Dec 12, 2014 | 13.90 | 14.22 | 13.66 | 13.91 | 1,380,693 | -0.20(-1.42%) |
Dec 11, 2014 | 13.95 | 14.29 | 13.92 | 14.11 | 1,143,359 | +0.24(+1.73%) |
Dec 10, 2014 | 14.54 | 14.67 | 13.86 | 13.87 | 1,528,123 | -0.77(-5.26%) |
Dec 09, 2014 | 13.85 | 14.64 | 13.61 | 14.64 | 1,195,862 | +0.55(+3.90%) |
Dec 08, 2014 | 14.61 | 14.64 | 13.91 | 14.09 | 1,626,541 | -0.62(-4.21%) |
Dec 05, 2014 | 14.44 | 14.79 | 14.41 | 14.71 | 1,400,531 | +0.35(+2.44%) |
Dec 04, 2014 | 14.65 | 14.66 | 14.31 | 14.36 | 1,217,904 | -0.27(-1.85%) |
Dec 03, 2014 | 14.20 | 14.65 | 14.09 | 14.63 | 1,789,043 | +0.48(+3.39%) |
Dec 02, 2014 | 13.75 | 14.24 | 13.74 | 14.15 | 1,888,995 | +0.41(+2.98%) |