Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.27 | 15.68 | 14.14 | 14.21 | 52,023 | +0.01(+0.09%) |
Nov 27, 2015 | 14.01 | 14.42 | 13.93 | 14.20 | 29,311 | +0.17(+1.24%) |
Nov 25, 2015 | 13.83 | 14.02 | 14.02 | 14.02 | 53,201 | +0.13(+0.93%) |
Nov 24, 2015 | 13.79 | 13.97 | 13.71 | 13.89 | 58,920 | -0.09(-0.65%) |
Nov 23, 2015 | 14.12 | 14.12 | 13.90 | 13.99 | 123,852 | -0.12(-0.85%) |
Nov 20, 2015 | 14.21 | 14.34 | 14.02 | 14.11 | 50,281 | -0.07(-0.51%) |
Nov 19, 2015 | 14.29 | 14.29 | 14.13 | 14.18 | 50,595 | -0.15(-1.08%) |
Nov 18, 2015 | 14.46 | 14.46 | 14.30 | 14.33 | 207,286 | -0.07(-0.50%) |
Nov 17, 2015 | 14.52 | 14.66 | 14.37 | 14.41 | 83,441 | -0.02(-0.11%) |
Nov 16, 2015 | 14.33 | 15.11 | 14.21 | 14.42 | 165,491 | +0.03(+0.22%) |
Nov 13, 2015 | 14.15 | 14.43 | 14.15 | 14.39 | 142,171 | +0.26(+1.81%) |
Nov 12, 2015 | 14.15 | 14.23 | 14.09 | 14.13 | 151,203 | -0.07(-0.47%) |
Nov 11, 2015 | 14.54 | 14.64 | 14.02 | 14.20 | 141,193 | -0.33(-2.28%) |
Nov 10, 2015 | 13.85 | 15.62 | 13.85 | 14.53 | 219,212 | +0.62(+4.47%) |
Nov 09, 2015 | 13.82 | 14.07 | 13.76 | 13.91 | 126,129 | +0.05(+0.39%) |
Nov 06, 2015 | 13.78 | 13.87 | 13.62 | 13.86 | 106,263 | +0.12(+0.87%) |
Nov 05, 2015 | 13.77 | 13.91 | 13.66 | 13.74 | 90,202 | -0.00(-0.02%) |
Nov 04, 2015 | 13.80 | 13.92 | 13.66 | 13.74 | 85,236 | -0.03(-0.18%) |
Nov 03, 2015 | 13.70 | 13.91 | 13.54 | 13.76 | 70,387 | +0.05(+0.39%) |
Nov 02, 2015 | 13.81 | 13.88 | 13.64 | 13.71 | 146,206 | +0.11(+0.79%) |
Oct 30, 2015 | 13.19 | 13.90 | 13.12 | 13.60 | 350,820 | +0.38(+2.87%) |
Oct 29, 2015 | 13.43 | 13.64 | 13.02 | 13.22 | 85,217 | -0.19(-1.44%) |
Oct 28, 2015 | 12.95 | 13.47 | 12.95 | 13.42 | 75,251 | +0.45(+3.48%) |
Oct 27, 2015 | 13.52 | 13.52 | 12.80 | 12.97 | 72,088 | -0.42(-3.11%) |
Oct 26, 2015 | 13.49 | 13.84 | 13.20 | 13.38 | 68,398 | -0.04(-0.28%) |
Oct 23, 2015 | 13.25 | 13.43 | 13.22 | 13.42 | 100,665 | +0.19(+1.46%) |
Oct 22, 2015 | 13.20 | 13.42 | 13.13 | 13.23 | 87,861 | +0.14(+1.04%) |
Oct 21, 2015 | 13.29 | 13.29 | 13.01 | 13.09 | 142,178 | -0.12(-0.93%) |
Oct 20, 2015 | 13.22 | 13.24 | 12.95 | 13.22 | 64,152 | +0.15(+1.14%) |
Oct 19, 2015 | 12.86 | 13.39 | 12.86 | 13.07 | 165,960 | +0.12(+0.93%) |
Oct 16, 2015 | 12.50 | 13.13 | 12.50 | 12.95 | 243,790 | +0.50(+4.03%) |
Oct 15, 2015 | 12.69 | 12.87 | 12.35 | 12.44 | 119,421 | -0.22(-1.72%) |
Oct 14, 2015 | 13.35 | 13.36 | 12.46 | 12.66 | 200,712 | -0.74(-5.49%) |
Oct 13, 2015 | 13.02 | 13.53 | 13.02 | 13.40 | 157,198 | +0.38(+2.94%) |
Oct 12, 2015 | 13.12 | 13.17 | 12.86 | 13.02 | 104,303 | -0.07(-0.56%) |
Oct 09, 2015 | 13.47 | 13.47 | 12.94 | 13.09 | 78,048 | -0.30(-2.22%) |
Oct 08, 2015 | 12.94 | 13.46 | 12.94 | 13.39 | 72,439 | +0.38(+2.91%) |
Oct 07, 2015 | 13.03 | 13.08 | 12.78 | 13.01 | 81,642 | +0.10(+0.76%) |
Oct 06, 2015 | 12.88 | 13.10 | 12.74 | 12.91 | 55,256 | +0.01(+0.10%) |
Oct 05, 2015 | 12.72 | 12.95 | 12.47 | 12.90 | 69,320 | +0.30(+2.38%) |
Oct 02, 2015 | 12.39 | 12.96 | 12.37 | 12.60 | 71,967 | -0.04(-0.30%) |
Oct 01, 2015 | 13.26 | 13.26 | 12.57 | 12.63 | 132,145 | -0.56(-4.21%) |
Sep 30, 2015 | 13.42 | 13.64 | 13.13 | 13.19 | 294,182 | -0.10(-0.78%) |
Sep 29, 2015 | 13.45 | 13.61 | 13.19 | 13.29 | 110,140 | -0.02(-0.12%) |
Sep 28, 2015 | 13.37 | 13.81 | 13.11 | 13.31 | 64,928 | -0.05(-0.35%) |
Sep 25, 2015 | 13.58 | 13.71 | 13.33 | 13.36 | 147,061 | -0.05(-0.40%) |
Sep 24, 2015 | 13.47 | 13.86 | 13.33 | 13.41 | 160,770 | -0.01(-0.07%) |
Sep 23, 2015 | 13.51 | 13.74 | 13.41 | 13.42 | 136,794 | +0.02(+0.16%) |
Sep 22, 2015 | 13.32 | 13.54 | 13.19 | 13.40 | 134,802 | +0.03(+0.21%) |
Sep 21, 2015 | 13.39 | 13.57 | 13.35 | 13.37 | 167,068 | +0.02(+0.14%) |
Sep 18, 2015 | 13.26 | 13.45 | 13.10 | 13.35 | 162,021 | -0.10(-0.75%) |
Sep 17, 2015 | 13.72 | 13.94 | 13.32 | 13.45 | 193,945 | -0.27(-1.93%) |
Sep 16, 2015 | 13.95 | 14.18 | 13.67 | 13.72 | 51,827 | -0.11(-0.80%) |
Sep 15, 2015 | 13.98 | 14.01 | 13.76 | 13.83 | 101,045 | +0.07(+0.48%) |
Sep 14, 2015 | 13.69 | 14.11 | 13.69 | 13.76 | 78,823 | +0.08(+0.58%) |
Sep 11, 2015 | 13.33 | 13.75 | 13.29 | 13.68 | 76,366 | +0.27(+2.05%) |
Sep 10, 2015 | 13.18 | 13.46 | 13.18 | 13.41 | 57,669 | +0.13(+0.95%) |
Sep 09, 2015 | 13.26 | 13.37 | 13.23 | 13.28 | 79,688 | +0.08(+0.60%) |
Sep 08, 2015 | 13.33 | 13.37 | 13.09 | 13.20 | 83,602 | +0.04(+0.29%) |
Sep 04, 2015 | 13.23 | 13.16 | 13.16 | 13.16 | 34,517 | -0.20(-1.49%) |
Sep 03, 2015 | 13.48 | 13.60 | 13.33 | 13.36 | 48,669 | -0.05(-0.40%) |
Sep 02, 2015 | 13.40 | 13.52 | 13.34 | 13.42 | 55,564 | +0.15(+1.12%) |
Sep 01, 2015 | 13.46 | 13.59 | 13.24 | 13.27 | 60,551 | -0.40(-2.92%) |
Aug 31, 2015 | 13.68 | 13.99 | 13.54 | 13.67 | 70,097 | -0.11(-0.78%) |
Aug 28, 2015 | 13.91 | 13.91 | 13.35 | 13.78 | 125,788 | -0.12(-0.84%) |
Aug 27, 2015 | 13.73 | 14.01 | 13.45 | 13.89 | 146,414 | +0.35(+2.56%) |
Aug 26, 2015 | 13.49 | 13.75 | 13.36 | 13.55 | 142,497 | +0.30(+2.23%) |
Aug 25, 2015 | 13.86 | 13.86 | 13.24 | 13.25 | 190,762 | -0.23(-1.68%) |
Aug 24, 2015 | 14.16 | 14.20 | 13.22 | 13.48 | 176,753 | -1.29(-8.74%) |
Aug 21, 2015 | 14.28 | 14.80 | 13.85 | 14.77 | 175,355 | +0.27(+1.87%) |
Aug 20, 2015 | 14.70 | 14.78 | 14.48 | 14.50 | 107,602 | -0.39(-2.64%) |
Aug 19, 2015 | 14.98 | 15.02 | 14.64 | 14.89 | 66,885 | -0.10(-0.69%) |
Aug 18, 2015 | 15.10 | 15.12 | 14.87 | 14.99 | 69,426 | -0.12(-0.77%) |
Aug 17, 2015 | 15.14 | 15.37 | 15.03 | 15.11 | 171,362 | -0.14(-0.93%) |
Aug 14, 2015 | 15.02 | 15.41 | 15.00 | 15.25 | 161,369 | +0.16(+1.04%) |
Aug 13, 2015 | 15.01 | 15.16 | 14.83 | 15.09 | 95,681 | +0.01(+0.04%) |
Aug 12, 2015 | 15.41 | 15.74 | 14.96 | 15.09 | 74,017 | -0.20(-1.30%) |
Aug 11, 2015 | 15.25 | 15.49 | 15.20 | 15.29 | 112,208 | -0.07(-0.45%) |
Aug 10, 2015 | 15.37 | 15.85 | 15.26 | 15.36 | 117,358 | +0.04(+0.25%) |
Aug 07, 2015 | 15.53 | 15.58 | 15.21 | 15.32 | 72,288 | -0.21(-1.38%) |
Aug 06, 2015 | 15.59 | 15.73 | 15.26 | 15.53 | 118,447 | -0.03(-0.22%) |
Aug 05, 2015 | 15.71 | 15.93 | 14.97 | 15.57 | 138,154 | +0.00(+0.02%) |
Aug 04, 2015 | 15.74 | 15.84 | 15.43 | 15.56 | 204,576 | -0.15(-0.94%) |
Aug 03, 2015 | 15.89 | 16.06 | 15.55 | 15.71 | 145,140 | -0.20(-1.29%) |
Jul 31, 2015 | 16.04 | 16.20 | 15.43 | 15.92 | 136,268 | -0.18(-1.10%) |
Jul 30, 2015 | 15.86 | 16.49 | 15.67 | 16.09 | 167,566 | +0.06(+0.37%) |
Jul 29, 2015 | 16.15 | 16.15 | 15.62 | 16.03 | 147,287 | -0.07(-0.43%) |
Jul 28, 2015 | 16.05 | 16.20 | 15.91 | 16.10 | 107,904 | +0.04(+0.25%) |
Jul 27, 2015 | 15.90 | 16.17 | 15.72 | 16.06 | 111,551 | +0.08(+0.51%) |
Jul 24, 2015 | 15.99 | 16.22 | 15.77 | 15.98 | 157,389 | -0.06(-0.35%) |
Jul 23, 2015 | 16.62 | 16.85 | 15.95 | 16.04 | 153,424 | -0.47(-2.84%) |
Jul 22, 2015 | 16.21 | 16.54 | 16.20 | 16.51 | 97,927 | +0.31(+1.94%) |
Jul 21, 2015 | 16.23 | 16.29 | 15.74 | 16.19 | 140,248 | +0.03(+0.21%) |
Jul 20, 2015 | 15.85 | 16.23 | 15.68 | 16.16 | 148,980 | +0.39(+2.50%) |
Jul 17, 2015 | 15.55 | 15.86 | 15.49 | 15.76 | 96,491 | +0.25(+1.62%) |
Jul 16, 2015 | 15.35 | 15.58 | 15.30 | 15.51 | 213,442 | +0.29(+1.92%) |
Jul 15, 2015 | 15.35 | 15.43 | 15.11 | 15.22 | 113,238 | -0.11(-0.74%) |
Jul 14, 2015 | 14.74 | 15.66 | 14.47 | 15.33 | 181,086 | +0.76(+5.21%) |
Jul 13, 2015 | 13.90 | 14.60 | 13.80 | 14.57 | 184,933 | +0.77(+5.61%) |
Jul 10, 2015 | 13.77 | 13.90 | 13.53 | 13.80 | 176,245 | +0.10(+0.74%) |
Jul 09, 2015 | 13.90 | 13.90 | 13.60 | 13.70 | 107,332 | -0.08(-0.62%) |
Jul 08, 2015 | 13.86 | 13.92 | 13.67 | 13.78 | 63,032 | -0.19(-1.37%) |
Jul 07, 2015 | 13.73 | 14.04 | 13.69 | 13.97 | 106,608 | +0.21(+1.53%) |
Jul 06, 2015 | 13.63 | 13.77 | 13.63 | 13.76 | 78,791 | +0.04(+0.32%) |
Jul 02, 2015 | 13.59 | 13.72 | 13.72 | 13.72 | 82,272 | +0.15(+1.11%) |
Jul 01, 2015 | 13.61 | 13.63 | 13.47 | 13.57 | 201,219 | +0.06(+0.42%) |
Jun 30, 2015 | 13.45 | 13.62 | 13.42 | 13.51 | 124,905 | +0.09(+0.66%) |
Jun 29, 2015 | 13.59 | 13.72 | 13.28 | 13.42 | 113,574 | -0.31(-2.29%) |
Jun 26, 2015 | 13.57 | 13.74 | 13.44 | 13.74 | 319,161 | +0.21(+1.54%) |
Jun 25, 2015 | 13.55 | 13.55 | 13.40 | 13.53 | 62,394 | +0.06(+0.42%) |
Jun 24, 2015 | 13.53 | 13.54 | 13.44 | 13.47 | 75,786 | -0.06(-0.47%) |
Jun 23, 2015 | 13.62 | 13.62 | 13.41 | 13.54 | 54,230 | -0.02(-0.12%) |
Jun 22, 2015 | 13.62 | 13.66 | 13.48 | 13.55 | 80,398 | +0.05(+0.37%) |
Jun 19, 2015 | 13.59 | 13.59 | 13.25 | 13.50 | 214,030 | -0.09(-0.65%) |
Jun 18, 2015 | 13.47 | 13.79 | 13.39 | 13.59 | 125,518 | +0.18(+1.31%) |
Jun 17, 2015 | 13.40 | 13.51 | 13.24 | 13.41 | 80,303 | -0.01(-0.05%) |
Jun 16, 2015 | 13.65 | 13.68 | 13.32 | 13.42 | 95,928 | -0.15(-1.14%) |
Jun 15, 2015 | 13.07 | 13.69 | 12.94 | 13.57 | 184,113 | +0.26(+1.91%) |
Jun 12, 2015 | 13.08 | 13.37 | 13.03 | 13.32 | 126,096 | +0.21(+1.61%) |
Jun 11, 2015 | 13.08 | 13.15 | 13.04 | 13.11 | 51,364 | +0.01(+0.05%) |
Jun 10, 2015 | 13.10 | 13.17 | 13.02 | 13.10 | 145,346 | +0.03(+0.19%) |
Jun 09, 2015 | 12.87 | 13.12 | 12.87 | 13.08 | 57,511 | +0.14(+1.12%) |
Jun 08, 2015 | 12.93 | 13.04 | 12.74 | 12.93 | 88,171 | +0.11(+0.88%) |
Jun 05, 2015 | 12.76 | 12.86 | 12.73 | 12.82 | 124,578 | +0.05(+0.39%) |
Jun 04, 2015 | 12.76 | 13.01 | 12.62 | 12.77 | 65,945 | -0.08(-0.61%) |
Jun 03, 2015 | 12.87 | 12.96 | 12.78 | 12.85 | 232,165 | -0.04(-0.34%) |
Jun 02, 2015 | 12.99 | 13.01 | 12.76 | 12.89 | 46,519 | -0.05(-0.39%) |
Jun 01, 2015 | 12.71 | 13.01 | 12.39 | 12.94 | 93,079 | +0.35(+2.77%) |
May 29, 2015 | 13.01 | 13.05 | 12.59 | 12.59 | 271,027 | -0.40(-3.07%) |
May 28, 2015 | 13.06 | 13.08 | 12.85 | 12.99 | 64,979 | -0.09(-0.67%) |
May 27, 2015 | 12.74 | 13.08 | 12.74 | 13.08 | 117,037 | +0.43(+3.42%) |
May 26, 2015 | 12.68 | 13.04 | 12.46 | 12.65 | 104,698 | -0.14(-1.08%) |
May 22, 2015 | 12.82 | 12.78 | 12.78 | 12.78 | 108,984 | -0.03(-0.24%) |
May 21, 2015 | 12.56 | 12.91 | 12.56 | 12.82 | 35,368 | +0.22(+1.72%) |
May 20, 2015 | 12.75 | 12.75 | 12.52 | 12.60 | 62,580 | -0.09(-0.69%) |
May 19, 2015 | 12.85 | 12.85 | 12.59 | 12.69 | 90,431 | -0.10(-0.81%) |
May 18, 2015 | 12.50 | 12.83 | 12.40 | 12.79 | 108,006 | +0.32(+2.54%) |
May 15, 2015 | 12.67 | 12.67 | 12.43 | 12.47 | 49,106 | -0.19(-1.46%) |
May 14, 2015 | 12.65 | 12.78 | 12.65 | 12.66 | 57,886 | +0.01(+0.10%) |
May 13, 2015 | 12.40 | 12.67 | 12.40 | 12.65 | 56,617 | +0.05(+0.37%) |
May 12, 2015 | 12.56 | 12.72 | 12.35 | 12.60 | 54,508 | -0.05(-0.40%) |
May 11, 2015 | 12.62 | 12.77 | 12.57 | 12.65 | 50,763 | -0.06(-0.44%) |
May 08, 2015 | 12.63 | 12.71 | 12.51 | 12.71 | 87,458 | +0.13(+1.00%) |
May 07, 2015 | 12.52 | 12.62 | 12.47 | 12.58 | 52,854 | +0.07(+0.58%) |
May 06, 2015 | 12.63 | 12.63 | 12.36 | 12.51 | 74,495 | -0.11(-0.90%) |
May 05, 2015 | 12.76 | 12.98 | 12.50 | 12.62 | 87,091 | -0.16(-1.23%) |
May 04, 2015 | 12.45 | 12.89 | 12.44 | 12.78 | 98,347 | +0.32(+2.59%) |
May 01, 2015 | 12.84 | 12.98 | 12.14 | 12.46 | 102,862 | -0.38(-2.98%) |
Apr 30, 2015 | 12.99 | 13.01 | 12.64 | 12.84 | 143,457 | -0.14(-1.09%) |
Apr 29, 2015 | 12.94 | 13.01 | 12.87 | 12.98 | 112,805 | +0.01(+0.10%) |
Apr 28, 2015 | 12.87 | 13.02 | 12.87 | 12.97 | 116,393 | +0.11(+0.88%) |
Apr 27, 2015 | 12.96 | 13.02 | 12.76 | 12.85 | 60,422 | -0.12(-0.94%) |
Apr 24, 2015 | 12.88 | 13.00 | 12.86 | 12.98 | 74,055 | +0.03(+0.27%) |
Apr 23, 2015 | 12.79 | 13.02 | 12.79 | 12.94 | 52,822 | +0.07(+0.51%) |
Apr 22, 2015 | 12.88 | 12.92 | 12.69 | 12.88 | 106,473 | +0.10(+0.79%) |
Apr 21, 2015 | 12.89 | 12.90 | 12.71 | 12.78 | 26,847 | -0.06(-0.46%) |
Apr 20, 2015 | 12.85 | 12.92 | 12.75 | 12.83 | 120,201 | +0.00(+0.00%) |
Apr 17, 2015 | 12.79 | 13.06 | 12.42 | 12.83 | 135,545 | -0.04(-0.29%) |
Apr 16, 2015 | 13.02 | 13.02 | 12.86 | 12.87 | 55,237 | -0.06(-0.49%) |
Apr 15, 2015 | 12.56 | 13.02 | 12.50 | 12.94 | 98,070 | +0.38(+3.00%) |
Apr 14, 2015 | 12.39 | 12.56 | 12.24 | 12.56 | 114,283 | +0.20(+1.62%) |
Apr 13, 2015 | 12.44 | 12.55 | 12.36 | 12.36 | 78,462 | -0.11(-0.88%) |
Apr 10, 2015 | 12.46 | 12.51 | 12.38 | 12.47 | 47,009 | -0.04(-0.33%) |
Apr 09, 2015 | 12.44 | 12.51 | 12.27 | 12.51 | 63,188 | +0.00(+0.00%) |
Apr 08, 2015 | 12.43 | 12.55 | 12.36 | 12.51 | 48,338 | +0.03(+0.23%) |
Apr 07, 2015 | 12.55 | 12.55 | 12.05 | 12.48 | 85,428 | -0.06(-0.50%) |
Apr 06, 2015 | 12.45 | 12.55 | 12.31 | 12.54 | 46,066 | +0.02(+0.13%) |
Apr 02, 2015 | 12.46 | 12.53 | 12.53 | 12.53 | 112,808 | +0.14(+1.17%) |
Apr 01, 2015 | 12.47 | 12.49 | 12.47 | 12.38 | 72,273 | -0.08(-0.68%) |
Mar 31, 2015 | 12.37 | 12.51 | 12.36 | 12.47 | 54,476 | +0.02(+0.18%) |
Mar 30, 2015 | 12.44 | 12.51 | 12.43 | 12.45 | 176,593 | +0.03(+0.23%) |
Mar 27, 2015 | 12.33 | 12.49 | 12.13 | 12.42 | 95,402 | +0.15(+1.23%) |
Mar 26, 2015 | 12.14 | 12.37 | 12.08 | 12.27 | 160,369 | +0.07(+0.54%) |
Mar 25, 2015 | 12.04 | 12.36 | 12.04 | 12.20 | 84,896 | -0.03(-0.23%) |
Mar 24, 2015 | 12.15 | 12.33 | 11.82 | 12.23 | 207,382 | +0.01(+0.08%) |
Mar 23, 2015 | 12.24 | 12.33 | 12.03 | 12.22 | 50,419 | -0.00(-0.03%) |
Mar 20, 2015 | 12.30 | 12.53 | 12.19 | 12.22 | 156,924 | -0.06(-0.51%) |
Mar 19, 2015 | 12.34 | 12.56 | 12.22 | 12.29 | 213,325 | -0.07(-0.58%) |
Mar 18, 2015 | 12.45 | 12.71 | 12.25 | 12.36 | 196,340 | -0.07(-0.58%) |
Mar 17, 2015 | 11.98 | 12.47 | 11.91 | 12.43 | 625,440 | +0.52(+4.35%) |
Mar 16, 2015 | 11.90 | 12.01 | 11.90 | 11.91 | 81,955 | +0.00(+0.03%) |
Mar 13, 2015 | 11.75 | 11.92 | 11.68 | 11.91 | 155,615 | +0.19(+1.61%) |
Mar 12, 2015 | 11.67 | 11.80 | 11.67 | 11.72 | 51,299 | +0.14(+1.17%) |
Mar 11, 2015 | 11.53 | 11.74 | 11.45 | 11.59 | 92,722 | +0.06(+0.52%) |
Mar 10, 2015 | 11.53 | 11.59 | 11.51 | 11.53 | 41,917 | -0.10(-0.86%) |
Mar 09, 2015 | 11.38 | 11.73 | 11.38 | 11.63 | 141,816 | +0.21(+1.84%) |
Mar 06, 2015 | 11.42 | 11.45 | 11.30 | 11.42 | 170,366 | -0.00(-0.03%) |
Mar 05, 2015 | 11.24 | 11.43 | 11.24 | 11.42 | 107,630 | +0.10(+0.89%) |
Mar 04, 2015 | 11.30 | 11.52 | 11.24 | 11.32 | 62,181 | +0.02(+0.17%) |
Mar 03, 2015 | 11.19 | 11.40 | 11.19 | 11.30 | 93,866 | +0.01(+0.05%) |
Mar 02, 2015 | 11.15 | 11.34 | 11.15 | 11.29 | 165,492 | +0.14(+1.26%) |
Feb 27, 2015 | 11.15 | 11.16 | 11.08 | 11.15 | 147,096 | +0.00(+0.00%) |
Feb 26, 2015 | 11.12 | 11.15 | 11.09 | 11.15 | 194,560 | +0.03(+0.31%) |
Feb 25, 2015 | 11.09 | 11.13 | 11.06 | 11.12 | 104,599 | +0.05(+0.42%) |
Feb 24, 2015 | 11.19 | 11.21 | 11.00 | 11.07 | 183,942 | -0.12(-1.09%) |
Feb 23, 2015 | 11.18 | 11.19 | 11.01 | 11.19 | 145,059 | +0.00(+0.00%) |
Feb 20, 2015 | 11.18 | 11.20 | 11.13 | 11.19 | 40,213 | +0.02(+0.17%) |
Feb 19, 2015 | 11.13 | 11.38 | 11.03 | 11.18 | 190,358 | +0.17(+1.53%) |
Feb 18, 2015 | 10.93 | 11.04 | 10.93 | 11.01 | 133,040 | +0.08(+0.77%) |
Feb 17, 2015 | 10.74 | 10.93 | 10.74 | 10.92 | 260,560 | +0.18(+1.72%) |
Feb 13, 2015 | 10.63 | 10.74 | 10.74 | 10.74 | 131,124 | +0.11(+1.03%) |
Feb 12, 2015 | 10.52 | 10.63 | 10.52 | 10.63 | 115,799 | +0.11(+1.07%) |
Feb 11, 2015 | 10.64 | 10.69 | 10.51 | 10.52 | 113,973 | -0.09(-0.83%) |
Feb 10, 2015 | 10.68 | 10.68 | 10.55 | 10.60 | 229,877 | -0.08(-0.70%) |
Feb 09, 2015 | 10.71 | 10.79 | 10.65 | 10.68 | 243,418 | -0.07(-0.64%) |
Feb 06, 2015 | 10.65 | 10.76 | 10.60 | 10.75 | 290,044 | +0.09(+0.82%) |
Feb 05, 2015 | 10.94 | 10.97 | 10.55 | 10.66 | 112,191 | -0.25(-2.32%) |
Feb 04, 2015 | 10.63 | 11.08 | 10.63 | 10.91 | 90,290 | +0.29(+2.74%) |
Feb 03, 2015 | 10.46 | 10.94 | 10.46 | 10.62 | 93,648 | +0.15(+1.46%) |
Feb 02, 2015 | 10.46 | 10.49 | 10.39 | 10.47 | 76,400 | +0.00(+0.03%) |
Jan 30, 2015 | 10.45 | 10.77 | 10.38 | 10.47 | 67,599 | -0.16(-1.53%) |
Jan 29, 2015 | 10.11 | 10.78 | 10.04 | 10.63 | 56,850 | +0.50(+4.94%) |
Jan 28, 2015 | 10.15 | 10.15 | 10.10 | 10.13 | 210,528 | -0.01(-0.06%) |
Jan 27, 2015 | 10.02 | 10.16 | 10.02 | 10.13 | 63,505 | +0.02(+0.15%) |
Jan 26, 2015 | 10.13 | 10.15 | 10.10 | 10.12 | 21,520 | +0.02(+0.15%) |
Jan 23, 2015 | 10.05 | 10.15 | 10.05 | 10.10 | 239,740 | +0.00(+0.03%) |
Jan 22, 2015 | 10.08 | 10.15 | 10.04 | 10.10 | 240,322 | +0.04(+0.40%) |
Jan 21, 2015 | 10.13 | 10.15 | 10.01 | 10.06 | 118,763 | -0.10(-0.95%) |
Jan 20, 2015 | 10.22 | 10.23 | 10.08 | 10.16 | 39,305 | -0.09(-0.92%) |
Jan 16, 2015 | 10.31 | 10.33 | 10.16 | 10.25 | 35,435 | -0.09(-0.88%) |
Jan 15, 2015 | 10.49 | 10.49 | 10.33 | 10.34 | 31,284 | -0.14(-1.37%) |
Jan 14, 2015 | 10.54 | 10.54 | 10.43 | 10.48 | 21,095 | -0.14(-1.35%) |
Jan 13, 2015 | 10.60 | 10.72 | 10.55 | 10.63 | 12,635 | +0.15(+1.40%) |
Jan 12, 2015 | 10.76 | 10.94 | 10.40 | 10.48 | 41,214 | -0.15(-1.41%) |
Jan 09, 2015 | 10.49 | 10.69 | 10.45 | 10.63 | 45,743 | +0.04(+0.41%) |
Jan 08, 2015 | 10.48 | 10.61 | 10.48 | 10.59 | 15,738 | +0.16(+1.50%) |
Jan 07, 2015 | 10.08 | 10.47 | 10.08 | 10.43 | 29,285 | +0.06(+0.54%) |
Jan 06, 2015 | 11.00 | 11.00 | 10.33 | 10.37 | 220,289 | -0.64(-5.79%) |
Jan 05, 2015 | 11.02 | 11.04 | 11.00 | 11.01 | 42,107 | -0.06(-0.51%) |
Jan 02, 2015 | 11.01 | 11.35 | 10.97 | 11.07 | 280,088 | +0.11(+1.03%) |
Dec 31, 2014 | 11.01 | 10.96 | 10.96 | 10.96 | 43,814 | -0.06(-0.57%) |
Dec 30, 2014 | 11.01 | 11.02 | 10.97 | 11.02 | 24,782 | -0.02(-0.14%) |
Dec 29, 2014 | 11.01 | 11.04 | 10.95 | 11.03 | 52,904 | +0.03(+0.31%) |
Dec 26, 2014 | 10.98 | 11.01 | 10.56 | 11.00 | 12,981 | -0.00(-0.03%) |
Dec 24, 2014 | 10.94 | 11.00 | 11.00 | 11.00 | 16,950 | -0.03(-0.23%) |
Dec 23, 2014 | 11.08 | 11.08 | 10.81 | 11.03 | 36,967 | -0.03(-0.31%) |
Dec 22, 2014 | 11.10 | 11.10 | 10.93 | 11.06 | 49,622 | -0.15(-1.37%) |
Dec 19, 2014 | 11.05 | 11.22 | 10.97 | 11.22 | 79,448 | +0.12(+1.07%) |
Dec 18, 2014 | 11.19 | 11.26 | 11.02 | 11.10 | 34,875 | -0.08(-0.75%) |
Dec 17, 2014 | 10.82 | 11.18 | 10.69 | 11.18 | 33,647 | +0.39(+3.62%) |
Dec 16, 2014 | 10.61 | 11.05 | 10.61 | 10.79 | 19,678 | +0.16(+1.53%) |
Dec 15, 2014 | 10.71 | 10.71 | 10.62 | 10.63 | 17,628 | -0.07(-0.64%) |
Dec 12, 2014 | 10.91 | 10.92 | 10.67 | 10.70 | 23,864 | -0.33(-2.98%) |
Dec 11, 2014 | 10.99 | 11.08 | 10.94 | 11.03 | 17,190 | +0.18(+1.61%) |
Dec 10, 2014 | 11.08 | 11.11 | 10.73 | 10.85 | 31,601 | -0.32(-2.88%) |
Dec 09, 2014 | 10.94 | 11.18 | 10.89 | 11.17 | 35,246 | +0.22(+2.03%) |
Dec 08, 2014 | 11.10 | 11.10 | 10.94 | 10.95 | 67,698 | -0.03(-0.31%) |
Dec 05, 2014 | 10.99 | 11.18 | 10.98 | 10.98 | 27,596 | +0.01(+0.09%) |
Dec 04, 2014 | 10.71 | 11.06 | 10.71 | 10.97 | 18,219 | +0.22(+2.06%) |
Dec 03, 2014 | 10.69 | 10.84 | 10.69 | 10.75 | 37,662 | +0.04(+0.38%) |
Dec 02, 2014 | 10.72 | 10.81 | 10.55 | 10.71 | 35,723 | -0.01(-0.09%) |