Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.87 | 10.99 | 10.99 | 10.99 | 76,165 | +0.16(+1.49%) |
Dec 30, 2015 | 10.67 | 10.97 | 10.57 | 10.83 | 38,669 | +0.13(+1.24%) |
Dec 29, 2015 | 10.27 | 10.75 | 10.18 | 10.70 | 44,338 | +0.52(+5.13%) |
Dec 28, 2015 | 10.54 | 10.65 | 10.08 | 10.18 | 52,684 | -0.50(-4.71%) |
Dec 24, 2015 | 10.86 | 10.68 | 10.68 | 10.68 | 36,344 | -0.18(-1.66%) |
Dec 23, 2015 | 10.76 | 11.17 | 10.59 | 10.86 | 112,122 | +0.18(+1.69%) |
Dec 22, 2015 | 9.948 | 10.69 | 9.853 | 10.68 | 56,478 | +0.78(+7.86%) |
Dec 21, 2015 | 9.027 | 9.910 | 8.904 | 9.901 | 118,608 | +0.84(+9.21%) |
Dec 18, 2015 | 9.151 | 9.388 | 8.914 | 9.065 | 285,596 | -0.09(-1.04%) |
Dec 17, 2015 | 8.999 | 9.198 | 8.790 | 9.160 | 79,811 | +0.09(+1.05%) |
Dec 16, 2015 | 8.581 | 9.094 | 8.524 | 9.065 | 174,261 | +0.29(+3.36%) |
Dec 15, 2015 | 9.654 | 9.796 | 8.619 | 8.771 | 86,192 | -0.79(-8.24%) |
Dec 14, 2015 | 9.578 | 9.967 | 9.483 | 9.559 | 82,434 | -0.07(-0.69%) |
Dec 11, 2015 | 9.739 | 9.872 | 9.502 | 9.625 | 68,215 | -0.34(-3.43%) |
Dec 10, 2015 | 9.749 | 10.13 | 9.654 | 9.967 | 117,173 | +0.21(+2.14%) |
Dec 09, 2015 | 9.606 | 10.19 | 9.530 | 9.758 | 71,206 | +0.15(+1.58%) |
Dec 08, 2015 | 10.04 | 10.04 | 9.483 | 9.606 | 66,689 | -0.55(-5.42%) |
Dec 07, 2015 | 10.76 | 10.83 | 10.07 | 10.16 | 52,373 | -0.73(-6.71%) |
Dec 04, 2015 | 10.63 | 10.91 | 10.48 | 10.89 | 46,956 | +0.24(+2.23%) |
Dec 03, 2015 | 10.82 | 10.92 | 10.37 | 10.65 | 63,144 | -0.09(-0.88%) |
Dec 02, 2015 | 10.72 | 10.91 | 10.45 | 10.75 | 48,646 | -0.01(-0.09%) |
Dec 01, 2015 | 10.66 | 10.99 | 10.55 | 10.76 | 86,207 | +0.07(+0.62%) |
Nov 30, 2015 | 10.52 | 10.89 | 10.44 | 10.69 | 53,068 | +0.21(+1.99%) |
Nov 27, 2015 | 10.61 | 10.63 | 10.38 | 10.48 | 25,793 | -0.16(-1.52%) |
Nov 25, 2015 | 10.60 | 10.64 | 10.64 | 10.64 | 23,745 | +0.05(+0.45%) |
Nov 24, 2015 | 10.16 | 10.60 | 9.921 | 10.59 | 32,827 | +0.45(+4.39%) |
Nov 23, 2015 | 10.21 | 10.54 | 10.07 | 10.15 | 62,860 | -0.03(-0.28%) |
Nov 20, 2015 | 10.49 | 10.50 | 10.13 | 10.18 | 67,694 | -0.26(-2.45%) |
Nov 19, 2015 | 10.74 | 11.07 | 10.41 | 10.43 | 81,627 | -0.39(-3.59%) |
Nov 18, 2015 | 10.48 | 10.91 | 10.39 | 10.82 | 69,649 | +0.45(+4.39%) |
Nov 17, 2015 | 10.35 | 10.71 | 9.968 | 10.37 | 106,333 | +0.03(+0.27%) |
Nov 16, 2015 | 10.19 | 10.38 | 9.873 | 10.34 | 54,740 | +0.10(+1.02%) |
Nov 13, 2015 | 10.03 | 10.47 | 9.954 | 10.23 | 52,279 | +0.17(+1.69%) |
Nov 12, 2015 | 10.27 | 10.29 | 9.959 | 10.06 | 68,980 | -0.36(-3.45%) |
Nov 11, 2015 | 10.84 | 11.37 | 10.29 | 10.42 | 49,049 | -0.38(-3.51%) |
Nov 10, 2015 | 10.39 | 10.98 | 10.22 | 10.80 | 108,912 | +0.41(+3.92%) |
Nov 09, 2015 | 9.949 | 10.52 | 9.864 | 10.39 | 92,902 | +0.45(+4.48%) |
Nov 06, 2015 | 9.087 | 9.997 | 9.068 | 9.949 | 126,956 | +0.79(+8.58%) |
Nov 05, 2015 | 9.921 | 9.921 | 9.002 | 9.163 | 129,117 | -0.76(-7.64%) |
Nov 04, 2015 | 10.18 | 10.18 | 9.675 | 9.921 | 85,670 | -0.14(-1.41%) |
Nov 03, 2015 | 9.296 | 10.12 | 9.296 | 10.06 | 135,582 | +0.77(+8.26%) |
Nov 02, 2015 | 9.068 | 9.419 | 9.068 | 9.296 | 43,452 | +0.23(+2.51%) |
Oct 30, 2015 | 9.305 | 9.305 | 8.877 | 9.068 | 44,450 | -0.17(-1.85%) |
Oct 29, 2015 | 9.390 | 9.665 | 8.898 | 9.239 | 31,178 | -0.23(-2.40%) |
Oct 28, 2015 | 8.954 | 9.495 | 8.803 | 9.466 | 146,498 | +0.50(+5.60%) |
Oct 27, 2015 | 9.390 | 9.390 | 8.793 | 8.964 | 117,535 | -0.46(-4.92%) |
Oct 26, 2015 | 9.930 | 9.987 | 9.419 | 9.428 | 66,827 | -0.53(-5.33%) |
Oct 23, 2015 | 9.580 | 10.09 | 9.580 | 9.959 | 73,820 | +0.45(+4.79%) |
Oct 22, 2015 | 9.542 | 10.06 | 9.333 | 9.504 | 126,776 | +0.02(+0.20%) |
Oct 21, 2015 | 9.068 | 9.551 | 8.954 | 9.485 | 125,107 | +0.48(+5.37%) |
Oct 20, 2015 | 9.314 | 9.381 | 8.945 | 9.002 | 51,924 | -0.31(-3.36%) |
Oct 19, 2015 | 10.09 | 10.09 | 9.239 | 9.314 | 129,979 | -0.78(-7.70%) |
Oct 16, 2015 | 11.02 | 11.02 | 10.03 | 10.09 | 79,511 | -0.95(-8.58%) |
Oct 15, 2015 | 10.52 | 11.12 | 10.34 | 11.04 | 48,973 | +0.52(+4.95%) |
Oct 14, 2015 | 10.76 | 10.88 | 10.39 | 10.52 | 87,717 | -0.27(-2.55%) |
Oct 13, 2015 | 10.57 | 10.88 | 10.30 | 10.79 | 80,142 | +0.15(+1.42%) |
Oct 12, 2015 | 11.44 | 11.44 | 10.56 | 10.64 | 61,956 | -0.77(-6.73%) |
Oct 09, 2015 | 11.46 | 11.75 | 11.36 | 11.41 | 123,909 | -0.14(-1.23%) |
Oct 08, 2015 | 11.74 | 11.76 | 11.26 | 11.55 | 69,713 | -0.23(-1.93%) |
Oct 07, 2015 | 11.66 | 11.94 | 11.29 | 11.78 | 197,726 | +0.19(+1.64%) |
Oct 06, 2015 | 11.00 | 11.74 | 10.75 | 11.59 | 119,929 | +0.64(+5.89%) |
Oct 05, 2015 | 9.959 | 11.48 | 9.959 | 10.94 | 152,083 | +1.17(+11.92%) |
Oct 02, 2015 | 9.381 | 9.836 | 9.277 | 9.779 | 77,706 | +0.35(+3.72%) |
Oct 01, 2015 | 9.532 | 9.921 | 9.191 | 9.428 | 130,770 | +0.00(+0.00%) |
Sep 30, 2015 | 9.381 | 9.561 | 9.191 | 9.428 | 98,057 | +0.14(+1.53%) |
Sep 29, 2015 | 9.400 | 9.542 | 9.116 | 9.286 | 112,153 | -0.03(-0.31%) |
Sep 28, 2015 | 9.466 | 9.466 | 9.210 | 9.314 | 114,789 | -0.14(-1.50%) |
Sep 25, 2015 | 9.466 | 9.646 | 8.898 | 9.457 | 197,881 | +0.10(+1.11%) |
Sep 24, 2015 | 8.964 | 9.495 | 8.779 | 9.352 | 166,144 | +0.34(+3.79%) |
Sep 23, 2015 | 9.608 | 9.608 | 8.784 | 9.011 | 207,104 | -0.61(-6.31%) |
Sep 22, 2015 | 9.722 | 9.750 | 9.248 | 9.618 | 193,100 | -0.12(-1.26%) |
Sep 21, 2015 | 10.48 | 10.52 | 9.513 | 9.741 | 147,866 | -0.98(-9.11%) |
Sep 18, 2015 | 11.59 | 11.71 | 10.43 | 10.72 | 118,954 | -1.03(-8.79%) |
Sep 17, 2015 | 11.54 | 12.25 | 11.37 | 11.75 | 95,567 | +0.24(+2.06%) |
Sep 16, 2015 | 11.20 | 11.55 | 11.13 | 11.51 | 37,301 | +0.39(+3.49%) |
Sep 15, 2015 | 11.01 | 11.18 | 10.51 | 11.12 | 51,063 | +0.19(+1.73%) |
Sep 14, 2015 | 10.96 | 11.14 | 10.80 | 10.93 | 157,254 | +0.00(+0.00%) |
Sep 11, 2015 | 11.08 | 11.38 | 10.79 | 10.93 | 83,918 | -0.15(-1.37%) |
Sep 10, 2015 | 11.48 | 11.49 | 10.97 | 11.09 | 94,481 | -0.44(-3.78%) |
Sep 09, 2015 | 12.01 | 12.01 | 11.29 | 11.52 | 92,839 | -0.27(-2.25%) |
Sep 08, 2015 | 12.14 | 12.18 | 11.63 | 11.79 | 80,164 | -0.04(-0.32%) |
Sep 04, 2015 | 12.09 | 11.83 | 11.83 | 11.83 | 57,832 | -0.35(-2.88%) |
Sep 03, 2015 | 12.20 | 12.60 | 11.97 | 12.18 | 53,089 | +0.04(+0.31%) |
Sep 02, 2015 | 11.84 | 12.29 | 11.70 | 12.14 | 97,185 | +0.29(+2.48%) |
Sep 01, 2015 | 12.08 | 12.27 | 11.69 | 11.84 | 107,627 | -0.43(-3.47%) |
Aug 31, 2015 | 12.12 | 12.46 | 11.85 | 12.27 | 61,727 | +0.14(+1.17%) |
Aug 28, 2015 | 11.81 | 12.49 | 11.81 | 12.13 | 73,673 | +0.27(+2.24%) |
Aug 27, 2015 | 11.94 | 12.18 | 11.72 | 11.86 | 89,737 | +0.04(+0.32%) |
Aug 26, 2015 | 11.83 | 12.48 | 11.54 | 11.83 | 100,031 | +0.26(+2.21%) |
Aug 25, 2015 | 12.41 | 12.41 | 11.47 | 11.57 | 112,154 | -0.31(-2.63%) |
Aug 24, 2015 | 10.96 | 12.35 | 10.57 | 11.88 | 185,561 | +0.71(+6.35%) |
Aug 21, 2015 | 11.11 | 11.31 | 10.82 | 11.17 | 67,371 | -0.12(-1.09%) |
Aug 20, 2015 | 11.64 | 11.64 | 11.14 | 11.30 | 97,059 | -0.36(-3.08%) |
Aug 19, 2015 | 12.02 | 12.02 | 11.41 | 11.66 | 57,974 | -0.42(-3.45%) |
Aug 18, 2015 | 12.21 | 12.29 | 12.04 | 12.07 | 54,475 | -0.21(-1.69%) |
Aug 17, 2015 | 12.23 | 12.35 | 11.88 | 12.28 | 52,918 | +0.07(+0.54%) |
Aug 14, 2015 | 11.40 | 12.33 | 11.40 | 12.21 | 70,371 | +0.74(+6.43%) |
Aug 13, 2015 | 12.19 | 12.27 | 11.25 | 11.48 | 70,812 | -0.80(-6.55%) |
Aug 12, 2015 | 12.14 | 12.49 | 11.76 | 12.28 | 92,466 | +0.04(+0.31%) |
Aug 11, 2015 | 12.04 | 12.34 | 11.49 | 12.24 | 77,368 | -0.04(-0.31%) |
Aug 10, 2015 | 11.97 | 12.41 | 11.63 | 12.28 | 148,795 | +0.30(+2.53%) |
Aug 07, 2015 | 11.40 | 12.39 | 11.40 | 11.98 | 220,346 | +0.39(+3.35%) |
Aug 06, 2015 | 6.083 | 11.83 | 6.055 | 11.59 | 387,498 | +0.19(+1.66%) |
Aug 05, 2015 | 11.45 | 11.89 | 11.24 | 11.40 | 116,157 | -0.04(-0.33%) |
Aug 04, 2015 | 11.31 | 11.56 | 11.21 | 11.44 | 158,868 | +0.05(+0.42%) |
Aug 03, 2015 | 11.43 | 11.54 | 11.22 | 11.39 | 78,466 | -0.08(-0.66%) |
Jul 31, 2015 | 11.51 | 11.67 | 11.19 | 11.47 | 88,511 | +0.03(+0.25%) |
Jul 30, 2015 | 12.06 | 12.21 | 11.28 | 11.44 | 96,673 | -0.73(-5.99%) |
Jul 29, 2015 | 11.78 | 12.29 | 11.76 | 12.17 | 68,603 | +0.29(+2.47%) |
Jul 28, 2015 | 11.34 | 12.12 | 11.17 | 11.87 | 127,267 | +0.61(+5.46%) |
Jul 27, 2015 | 11.35 | 11.63 | 11.15 | 11.26 | 93,678 | -0.20(-1.73%) |
Jul 24, 2015 | 11.61 | 11.78 | 11.35 | 11.46 | 108,549 | -0.22(-1.86%) |
Jul 23, 2015 | 11.96 | 12.20 | 11.36 | 11.67 | 122,778 | -0.32(-2.68%) |
Jul 22, 2015 | 13.23 | 13.23 | 11.94 | 12.00 | 179,043 | -1.26(-9.49%) |
Jul 21, 2015 | 12.90 | 13.54 | 12.80 | 13.25 | 75,885 | +0.34(+2.64%) |
Jul 20, 2015 | 13.59 | 13.59 | 12.84 | 12.91 | 139,617 | -0.74(-5.41%) |
Jul 17, 2015 | 13.65 | 13.73 | 13.34 | 13.65 | 63,046 | -0.04(-0.28%) |
Jul 16, 2015 | 13.89 | 14.13 | 13.65 | 13.69 | 54,070 | -0.06(-0.41%) |
Jul 15, 2015 | 14.42 | 15.00 | 13.62 | 13.75 | 63,407 | -0.72(-4.97%) |
Jul 14, 2015 | 14.28 | 14.59 | 13.85 | 14.46 | 95,927 | +0.12(+0.86%) |
Jul 13, 2015 | 13.82 | 14.43 | 13.76 | 14.34 | 77,092 | +0.55(+3.98%) |
Jul 10, 2015 | 14.12 | 14.29 | 13.68 | 13.79 | 52,735 | -0.23(-1.62%) |
Jul 09, 2015 | 14.01 | 14.22 | 13.78 | 14.02 | 77,507 | +0.19(+1.37%) |
Jul 08, 2015 | 14.28 | 14.38 | 13.49 | 13.83 | 118,999 | -0.67(-4.63%) |
Jul 07, 2015 | 15.71 | 15.71 | 14.25 | 14.50 | 192,622 | -1.27(-8.04%) |
Jul 06, 2015 | 15.60 | 15.92 | 15.17 | 15.77 | 79,035 | -0.08(-0.48%) |
Jul 02, 2015 | 16.36 | 15.85 | 15.85 | 15.85 | 113,525 | -0.50(-3.07%) |
Jul 01, 2015 | 16.60 | 16.95 | 16.34 | 16.35 | 78,091 | -0.15(-0.92%) |
Jun 30, 2015 | 17.58 | 17.58 | 16.40 | 16.50 | 101,683 | -0.96(-5.53%) |
Jun 29, 2015 | 17.53 | 17.71 | 17.29 | 17.46 | 72,924 | -0.27(-1.55%) |
Jun 26, 2015 | 17.94 | 18.06 | 17.52 | 17.74 | 146,754 | -0.10(-0.58%) |
Jun 25, 2015 | 17.99 | 18.33 | 17.65 | 17.84 | 67,596 | -0.15(-0.84%) |
Jun 24, 2015 | 17.91 | 18.26 | 17.58 | 17.99 | 84,688 | -0.02(-0.10%) |
Jun 23, 2015 | 17.37 | 18.06 | 17.04 | 18.01 | 61,501 | +0.61(+3.48%) |
Jun 22, 2015 | 17.24 | 17.48 | 17.06 | 17.41 | 81,648 | +0.23(+1.32%) |
Jun 19, 2015 | 17.46 | 17.76 | 17.09 | 17.18 | 140,020 | -0.23(-1.30%) |
Jun 18, 2015 | 17.27 | 17.68 | 17.04 | 17.41 | 88,800 | +0.22(+1.27%) |
Jun 17, 2015 | 17.84 | 17.84 | 17.10 | 17.19 | 54,138 | -0.65(-3.66%) |
Jun 16, 2015 | 17.75 | 18.18 | 17.46 | 17.84 | 123,152 | -0.01(-0.05%) |
Jun 15, 2015 | 17.92 | 18.40 | 17.80 | 17.85 | 158,140 | -0.19(-1.05%) |
Jun 12, 2015 | 18.02 | 18.21 | 17.77 | 18.04 | 65,294 | -0.10(-0.57%) |
Jun 11, 2015 | 17.77 | 18.24 | 17.62 | 18.15 | 68,970 | +0.38(+2.13%) |
Jun 10, 2015 | 17.97 | 18.53 | 17.68 | 17.77 | 98,403 | -0.17(-0.95%) |
Jun 09, 2015 | 18.01 | 18.32 | 18.01 | 17.94 | 72,020 | -0.03(-0.16%) |
Jun 08, 2015 | 18.54 | 18.90 | 17.22 | 17.97 | 195,771 | -0.89(-4.72%) |
Jun 05, 2015 | 18.65 | 18.91 | 18.13 | 18.85 | 126,538 | +0.16(+0.86%) |
Jun 04, 2015 | 18.44 | 18.78 | 18.24 | 18.69 | 101,043 | +0.09(+0.46%) |
Jun 03, 2015 | 17.88 | 18.73 | 17.87 | 18.61 | 187,996 | +0.72(+4.02%) |
Jun 02, 2015 | 16.54 | 17.94 | 16.54 | 17.89 | 219,029 | +1.23(+7.38%) |
Jun 01, 2015 | 16.56 | 17.09 | 16.43 | 16.66 | 150,093 | +0.07(+0.40%) |
May 29, 2015 | 17.89 | 18.01 | 16.50 | 16.59 | 250,215 | -1.29(-7.20%) |
May 28, 2015 | 18.57 | 18.57 | 17.85 | 17.88 | 119,438 | -0.67(-3.62%) |
May 27, 2015 | 18.78 | 18.78 | 18.05 | 18.55 | 183,199 | -0.25(-1.31%) |
May 26, 2015 | 18.90 | 18.98 | 18.53 | 18.80 | 168,560 | -0.04(-0.20%) |
May 22, 2015 | 18.90 | 18.84 | 18.84 | 18.84 | 105,176 | -0.07(-0.35%) |
May 21, 2015 | 18.94 | 19.14 | 18.71 | 18.90 | 105,406 | +0.02(+0.10%) |
May 20, 2015 | 18.95 | 19.24 | 18.71 | 18.88 | 106,108 | -0.03(-0.15%) |
May 19, 2015 | 19.42 | 19.62 | 18.48 | 18.91 | 147,252 | -0.36(-1.86%) |
May 18, 2015 | 18.25 | 19.78 | 18.25 | 19.27 | 512,035 | +1.12(+6.20%) |
May 15, 2015 | 17.94 | 18.43 | 17.19 | 18.15 | 170,122 | +0.20(+1.11%) |
May 14, 2015 | 18.35 | 18.73 | 17.74 | 17.95 | 147,118 | -0.37(-2.01%) |
May 13, 2015 | 18.20 | 18.61 | 18.20 | 18.32 | 154,441 | +0.12(+0.68%) |
May 12, 2015 | 18.56 | 18.69 | 17.73 | 18.19 | 169,275 | -0.27(-1.48%) |
May 11, 2015 | 17.47 | 18.60 | 17.29 | 18.47 | 225,793 | +1.23(+7.13%) |
May 08, 2015 | 17.97 | 17.98 | 17.06 | 17.24 | 178,500 | -0.41(-2.30%) |
May 07, 2015 | 16.60 | 17.70 | 16.46 | 17.64 | 260,885 | +1.03(+6.20%) |
May 06, 2015 | 16.18 | 17.00 | 16.18 | 16.61 | 286,738 | +0.44(+2.75%) |
May 05, 2015 | 15.52 | 16.62 | 15.48 | 16.17 | 406,173 | +1.11(+7.34%) |
May 04, 2015 | 14.12 | 15.12 | 13.70 | 15.06 | 378,994 | +2.12(+16.35%) |
May 01, 2015 | 13.16 | 13.16 | 11.49 | 12.95 | 243,367 | +2.60(+25.11%) |
Apr 30, 2015 | 10.38 | 10.53 | 10.16 | 10.35 | 103,868 | +0.00(+0.00%) |
Apr 29, 2015 | 10.74 | 11.49 | 10.24 | 10.35 | 95,303 | -0.45(-4.20%) |
Apr 28, 2015 | 10.88 | 11.28 | 10.76 | 10.80 | 77,374 | -0.04(-0.35%) |
Apr 27, 2015 | 10.90 | 11.46 | 10.67 | 10.84 | 60,346 | -0.05(-0.43%) |
Apr 24, 2015 | 10.90 | 11.26 | 10.85 | 10.89 | 48,678 | +0.04(+0.35%) |
Apr 23, 2015 | 10.13 | 10.96 | 10.11 | 10.85 | 110,131 | +0.65(+6.39%) |
Apr 22, 2015 | 10.42 | 10.51 | 9.867 | 10.20 | 83,877 | -0.30(-2.88%) |
Apr 21, 2015 | 10.69 | 10.83 | 10.44 | 10.50 | 76,233 | -0.25(-2.29%) |
Apr 20, 2015 | 10.72 | 10.93 | 10.48 | 10.75 | 92,387 | +0.01(+0.09%) |
Apr 17, 2015 | 10.83 | 10.91 | 10.53 | 10.74 | 70,147 | -0.20(-1.82%) |
Apr 16, 2015 | 11.26 | 11.42 | 10.87 | 10.93 | 64,909 | -0.43(-3.82%) |
Apr 15, 2015 | 11.09 | 11.58 | 11.00 | 11.37 | 89,395 | +0.42(+3.80%) |
Apr 14, 2015 | 11.00 | 11.28 | 10.84 | 10.95 | 113,892 | +0.04(+0.35%) |
Apr 13, 2015 | 11.01 | 11.11 | 10.63 | 10.92 | 133,476 | -0.20(-1.79%) |
Apr 10, 2015 | 11.37 | 11.54 | 11.10 | 11.11 | 76,750 | -0.18(-1.59%) |
Apr 09, 2015 | 11.74 | 11.84 | 11.08 | 11.29 | 155,587 | -0.36(-3.08%) |
Apr 08, 2015 | 11.98 | 12.16 | 11.26 | 11.65 | 366,515 | -0.33(-2.76%) |
Apr 07, 2015 | 12.74 | 12.81 | 11.95 | 11.98 | 143,061 | -0.70(-5.51%) |
Apr 06, 2015 | 13.04 | 13.14 | 12.62 | 12.68 | 78,205 | -0.33(-2.54%) |
Apr 02, 2015 | 12.73 | 13.01 | 13.01 | 13.01 | 35,552 | +0.21(+1.62%) |
Apr 01, 2015 | 12.68 | 12.91 | 12.65 | 12.81 | 52,974 | +0.09(+0.67%) |
Mar 31, 2015 | 12.60 | 12.80 | 12.36 | 12.72 | 30,952 | -0.06(-0.44%) |
Mar 30, 2015 | 12.44 | 12.84 | 12.35 | 12.78 | 69,007 | +0.33(+2.66%) |
Mar 27, 2015 | 12.68 | 12.68 | 12.33 | 12.45 | 58,874 | -0.26(-2.08%) |
Mar 26, 2015 | 13.27 | 13.50 | 12.66 | 12.71 | 47,826 | -0.54(-4.07%) |
Mar 25, 2015 | 13.76 | 13.95 | 13.21 | 13.25 | 48,215 | -0.39(-2.84%) |
Mar 24, 2015 | 13.91 | 13.91 | 13.42 | 13.64 | 55,369 | -0.23(-1.64%) |
Mar 23, 2015 | 12.86 | 13.89 | 12.85 | 13.86 | 62,421 | +1.08(+8.43%) |
Mar 20, 2015 | 12.82 | 12.90 | 12.61 | 12.79 | 115,345 | +0.06(+0.45%) |
Mar 19, 2015 | 13.25 | 13.29 | 12.53 | 12.73 | 59,955 | -0.67(-5.01%) |
Mar 18, 2015 | 13.07 | 13.51 | 12.85 | 13.40 | 108,319 | +0.28(+2.16%) |
Mar 17, 2015 | 12.56 | 13.14 | 12.34 | 13.12 | 75,076 | +0.51(+4.05%) |
Mar 16, 2015 | 13.47 | 13.47 | 12.15 | 12.61 | 93,199 | -0.72(-5.39%) |
Mar 13, 2015 | 13.71 | 13.71 | 13.15 | 13.33 | 50,796 | -0.38(-2.76%) |
Mar 12, 2015 | 13.59 | 13.87 | 13.46 | 13.70 | 31,905 | +0.27(+2.04%) |
Mar 11, 2015 | 13.32 | 13.51 | 13.18 | 13.43 | 58,631 | +0.19(+1.43%) |
Mar 10, 2015 | 13.31 | 13.43 | 12.97 | 13.24 | 59,929 | -0.23(-1.68%) |
Mar 09, 2015 | 13.36 | 13.68 | 13.34 | 13.47 | 56,435 | +0.10(+0.78%) |
Mar 06, 2015 | 13.44 | 13.52 | 13.10 | 13.36 | 81,720 | -0.11(-0.84%) |
Mar 05, 2015 | 13.66 | 13.66 | 13.21 | 13.48 | 46,944 | -0.21(-1.52%) |
Mar 04, 2015 | 13.70 | 13.84 | 13.42 | 13.68 | 57,748 | -0.09(-0.69%) |
Mar 03, 2015 | 13.89 | 13.95 | 13.70 | 13.78 | 42,689 | -0.14(-1.02%) |
Mar 02, 2015 | 14.30 | 14.61 | 13.85 | 13.92 | 68,743 | -0.34(-2.39%) |
Feb 27, 2015 | 13.73 | 14.38 | 12.94 | 14.26 | 101,463 | +0.42(+3.00%) |
Feb 26, 2015 | 13.07 | 14.01 | 13.04 | 13.85 | 101,597 | +0.68(+5.17%) |
Feb 25, 2015 | 14.20 | 14.32 | 13.12 | 13.16 | 46,788 | -1.10(-7.74%) |
Feb 24, 2015 | 14.43 | 14.61 | 14.06 | 14.27 | 47,087 | -0.58(-3.88%) |
Feb 23, 2015 | 15.40 | 15.48 | 14.65 | 14.84 | 36,597 | -0.59(-3.79%) |
Feb 20, 2015 | 15.67 | 15.67 | 15.38 | 15.43 | 26,471 | -0.17(-1.09%) |
Feb 19, 2015 | 15.48 | 15.83 | 15.38 | 15.60 | 32,499 | -0.04(-0.24%) |
Feb 18, 2015 | 15.55 | 15.79 | 15.37 | 15.64 | 28,402 | +0.11(+0.73%) |
Feb 17, 2015 | 15.34 | 15.67 | 15.19 | 15.52 | 21,698 | +0.15(+0.98%) |
Feb 13, 2015 | 14.74 | 15.37 | 15.37 | 15.37 | 67,286 | +0.74(+5.03%) |
Feb 12, 2015 | 14.78 | 14.91 | 14.58 | 14.64 | 32,285 | +0.06(+0.39%) |
Feb 11, 2015 | 14.97 | 14.97 | 14.41 | 14.58 | 22,535 | -0.48(-3.20%) |
Feb 10, 2015 | 14.85 | 15.09 | 14.29 | 15.06 | 51,158 | +0.40(+2.70%) |
Feb 09, 2015 | 14.43 | 14.99 | 14.43 | 14.67 | 30,500 | +0.22(+1.50%) |
Feb 06, 2015 | 14.18 | 14.66 | 14.07 | 14.45 | 38,663 | +0.29(+2.07%) |
Feb 05, 2015 | 13.61 | 14.29 | 13.61 | 14.16 | 23,419 | +0.72(+5.34%) |
Feb 04, 2015 | 14.00 | 14.20 | 13.41 | 13.44 | 33,664 | -0.69(-4.88%) |
Feb 03, 2015 | 13.03 | 14.16 | 13.03 | 14.13 | 47,755 | +1.23(+9.51%) |
Feb 02, 2015 | 12.94 | 13.53 | 12.76 | 12.90 | 52,095 | -0.04(-0.29%) |
Jan 30, 2015 | 13.12 | 13.44 | 12.84 | 12.94 | 59,628 | -0.18(-1.37%) |
Jan 29, 2015 | 13.22 | 13.24 | 12.60 | 13.12 | 40,853 | +0.11(+0.87%) |
Jan 28, 2015 | 13.27 | 13.35 | 12.75 | 13.00 | 66,905 | -0.24(-1.78%) |
Jan 27, 2015 | 13.54 | 13.84 | 13.19 | 13.24 | 45,916 | -0.51(-3.71%) |
Jan 26, 2015 | 13.14 | 13.83 | 13.02 | 13.75 | 32,750 | +0.56(+4.22%) |
Jan 23, 2015 | 13.97 | 13.97 | 12.53 | 13.19 | 78,529 | -0.83(-5.92%) |
Jan 22, 2015 | 13.50 | 14.11 | 13.21 | 14.02 | 51,933 | +0.70(+5.24%) |
Jan 21, 2015 | 13.49 | 13.58 | 13.31 | 13.33 | 50,843 | -0.16(-1.19%) |
Jan 20, 2015 | 13.82 | 14.00 | 13.37 | 13.49 | 43,529 | -0.09(-0.69%) |
Jan 16, 2015 | 13.27 | 13.70 | 13.27 | 13.58 | 38,461 | +0.27(+2.06%) |
Jan 15, 2015 | 13.74 | 13.74 | 13.11 | 13.31 | 58,124 | -0.34(-2.49%) |
Jan 14, 2015 | 13.52 | 13.78 | 13.33 | 13.65 | 42,136 | -0.14(-1.03%) |
Jan 13, 2015 | 14.34 | 14.64 | 13.59 | 13.79 | 45,564 | -0.50(-3.50%) |
Jan 12, 2015 | 14.44 | 14.44 | 13.82 | 14.29 | 36,612 | -0.23(-1.56%) |
Jan 09, 2015 | 15.01 | 15.01 | 14.38 | 14.51 | 46,286 | -0.60(-4.00%) |
Jan 08, 2015 | 14.07 | 15.18 | 13.93 | 15.12 | 102,002 | +1.11(+7.95%) |
Jan 07, 2015 | 15.10 | 15.10 | 13.55 | 14.00 | 172,976 | -1.01(-6.73%) |
Jan 06, 2015 | 15.67 | 15.82 | 14.94 | 15.01 | 48,921 | -0.65(-4.16%) |
Jan 05, 2015 | 17.22 | 17.22 | 15.52 | 15.67 | 62,005 | -1.59(-9.19%) |