Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.53 | 14.69 | 14.24 | 14.56 | 28,856 | +0.00(+0.00%) |
Nov 27, 2015 | 14.46 | 14.66 | 14.46 | 14.56 | 6,628 | +0.08(+0.56%) |
Nov 25, 2015 | 14.55 | 14.48 | 14.48 | 14.48 | 19,410 | -0.04(-0.30%) |
Nov 24, 2015 | 14.59 | 14.60 | 14.43 | 14.52 | 15,444 | -0.16(-1.10%) |
Nov 23, 2015 | 14.58 | 14.73 | 14.56 | 14.68 | 18,575 | +0.10(+0.66%) |
Nov 20, 2015 | 14.62 | 14.70 | 14.48 | 14.59 | 20,583 | +0.07(+0.46%) |
Nov 19, 2015 | 14.56 | 14.65 | 14.40 | 14.52 | 42,228 | -0.01(-0.10%) |
Nov 18, 2015 | 14.45 | 14.65 | 14.31 | 14.54 | 42,153 | +0.14(+0.97%) |
Nov 17, 2015 | 14.25 | 14.54 | 14.24 | 14.40 | 33,930 | +0.18(+1.30%) |
Nov 16, 2015 | 14.32 | 14.32 | 14.09 | 14.21 | 46,630 | -0.07(-0.52%) |
Nov 13, 2015 | 14.12 | 14.66 | 14.12 | 14.28 | 59,712 | +0.07(+0.52%) |
Nov 12, 2015 | 14.40 | 14.51 | 14.16 | 14.21 | 35,131 | -0.34(-2.33%) |
Nov 11, 2015 | 14.57 | 14.68 | 14.40 | 14.55 | 28,243 | +0.10(+0.66%) |
Nov 10, 2015 | 14.40 | 14.54 | 13.79 | 14.45 | 46,563 | +0.14(+0.98%) |
Nov 09, 2015 | 14.73 | 14.73 | 13.89 | 14.31 | 63,502 | -0.41(-2.75%) |
Nov 06, 2015 | 14.37 | 14.92 | 14.37 | 14.72 | 49,828 | +0.36(+2.51%) |
Nov 05, 2015 | 14.16 | 14.51 | 14.16 | 14.36 | 39,501 | +0.13(+0.93%) |
Nov 04, 2015 | 14.00 | 15.04 | 13.81 | 14.23 | 82,672 | +0.33(+2.39%) |
Nov 03, 2015 | 13.55 | 14.05 | 13.53 | 13.89 | 48,279 | +0.25(+1.84%) |
Nov 02, 2015 | 13.49 | 13.71 | 13.45 | 13.64 | 37,352 | +0.04(+0.33%) |
Oct 30, 2015 | 14.18 | 14.18 | 13.58 | 13.60 | 18,095 | -0.55(-3.85%) |
Oct 29, 2015 | 14.02 | 14.18 | 13.82 | 14.14 | 23,868 | +0.04(+0.26%) |
Oct 28, 2015 | 13.78 | 14.20 | 13.77 | 14.11 | 62,197 | +0.43(+3.16%) |
Oct 27, 2015 | 13.82 | 13.98 | 13.58 | 13.68 | 27,720 | -0.23(-1.63%) |
Oct 26, 2015 | 13.32 | 13.98 | 13.20 | 13.90 | 42,361 | +0.44(+3.26%) |
Oct 23, 2015 | 13.18 | 13.54 | 13.18 | 13.46 | 62,838 | +0.22(+1.66%) |
Oct 22, 2015 | 13.31 | 13.47 | 13.11 | 13.24 | 45,588 | +0.08(+0.61%) |
Oct 21, 2015 | 13.51 | 13.51 | 13.15 | 13.16 | 26,669 | -0.34(-2.55%) |
Oct 20, 2015 | 13.30 | 13.53 | 13.28 | 13.51 | 22,998 | +0.17(+1.26%) |
Oct 19, 2015 | 13.27 | 13.53 | 13.27 | 13.34 | 19,230 | +0.01(+0.11%) |
Oct 16, 2015 | 13.43 | 13.43 | 13.17 | 13.33 | 42,785 | -0.05(-0.38%) |
Oct 15, 2015 | 13.11 | 13.43 | 13.10 | 13.38 | 55,415 | +0.26(+2.01%) |
Oct 14, 2015 | 13.10 | 13.18 | 12.88 | 13.11 | 45,306 | -0.04(-0.28%) |
Oct 13, 2015 | 13.20 | 13.20 | 13.10 | 13.15 | 14,559 | -0.06(-0.44%) |
Oct 12, 2015 | 13.14 | 13.24 | 13.00 | 13.21 | 14,591 | +0.10(+0.73%) |
Oct 09, 2015 | 13.28 | 13.28 | 13.10 | 13.11 | 10,537 | -0.08(-0.61%) |
Oct 08, 2015 | 13.05 | 13.46 | 12.89 | 13.19 | 42,384 | +0.04(+0.33%) |
Oct 07, 2015 | 12.99 | 13.16 | 12.92 | 13.15 | 41,701 | +0.26(+2.04%) |
Oct 06, 2015 | 13.12 | 13.12 | 12.84 | 12.89 | 31,088 | -0.01(-0.06%) |
Oct 05, 2015 | 12.79 | 12.92 | 12.77 | 12.89 | 49,312 | +0.18(+1.38%) |
Oct 02, 2015 | 12.50 | 12.72 | 12.25 | 12.72 | 37,086 | +0.12(+0.93%) |
Oct 01, 2015 | 12.51 | 12.63 | 12.29 | 12.60 | 104,521 | +0.00(+0.00%) |
Sep 30, 2015 | 12.81 | 12.86 | 12.53 | 12.60 | 62,267 | -0.18(-1.37%) |
Sep 29, 2015 | 12.67 | 12.83 | 12.59 | 12.78 | 35,989 | +0.07(+0.58%) |
Sep 28, 2015 | 12.61 | 12.80 | 12.43 | 12.70 | 28,855 | +0.12(+0.99%) |
Sep 25, 2015 | 12.90 | 12.90 | 12.53 | 12.58 | 111,589 | -0.18(-1.38%) |
Sep 24, 2015 | 12.73 | 12.88 | 12.73 | 12.75 | 36,877 | -0.02(-0.17%) |
Sep 23, 2015 | 12.71 | 12.91 | 12.67 | 12.78 | 33,466 | +0.11(+0.87%) |
Sep 22, 2015 | 12.48 | 12.73 | 12.48 | 12.67 | 44,400 | +0.08(+0.64%) |
Sep 21, 2015 | 12.27 | 12.62 | 12.15 | 12.59 | 154,637 | +0.45(+3.68%) |
Sep 18, 2015 | 12.45 | 12.59 | 12.08 | 12.14 | 118,973 | -0.50(-3.99%) |
Sep 17, 2015 | 12.87 | 12.91 | 12.59 | 12.64 | 35,523 | -0.23(-1.82%) |
Sep 16, 2015 | 13.05 | 13.05 | 12.74 | 12.88 | 32,373 | -0.07(-0.57%) |
Sep 15, 2015 | 12.66 | 12.98 | 12.63 | 12.95 | 141,208 | +0.23(+1.84%) |
Sep 14, 2015 | 12.92 | 12.98 | 12.43 | 12.72 | 116,750 | -0.18(-1.42%) |
Sep 11, 2015 | 12.88 | 12.98 | 12.82 | 12.90 | 64,712 | -0.08(-0.62%) |
Sep 10, 2015 | 12.70 | 13.12 | 12.67 | 12.98 | 87,488 | +0.27(+2.13%) |
Sep 09, 2015 | 13.00 | 13.00 | 12.69 | 12.71 | 35,244 | -0.09(-0.69%) |
Sep 08, 2015 | 12.78 | 12.96 | 12.72 | 12.80 | 52,533 | +0.14(+1.10%) |
Sep 04, 2015 | 12.79 | 12.66 | 12.66 | 12.66 | 115,340 | -0.30(-2.31%) |
Sep 03, 2015 | 12.92 | 13.24 | 12.92 | 12.96 | 57,767 | -0.15(-1.17%) |
Sep 02, 2015 | 13.21 | 13.45 | 13.08 | 13.11 | 37,239 | +0.01(+0.11%) |
Sep 01, 2015 | 13.25 | 13.62 | 13.08 | 13.10 | 54,717 | -0.38(-2.82%) |
Aug 31, 2015 | 13.25 | 13.61 | 13.24 | 13.48 | 39,301 | +0.10(+0.77%) |
Aug 28, 2015 | 13.23 | 13.58 | 13.20 | 13.38 | 40,982 | +0.04(+0.33%) |
Aug 27, 2015 | 13.35 | 13.35 | 13.17 | 13.33 | 33,390 | +0.01(+0.05%) |
Aug 26, 2015 | 13.50 | 13.52 | 13.12 | 13.33 | 26,566 | -0.03(-0.22%) |
Aug 25, 2015 | 13.63 | 13.63 | 13.17 | 13.35 | 70,453 | +0.15(+1.11%) |
Aug 24, 2015 | 13.08 | 13.52 | 12.59 | 13.21 | 44,447 | -0.42(-3.11%) |
Aug 21, 2015 | 13.19 | 13.69 | 13.19 | 13.63 | 57,455 | +0.23(+1.69%) |
Aug 20, 2015 | 13.54 | 13.76 | 13.41 | 13.41 | 35,588 | -0.20(-1.45%) |
Aug 19, 2015 | 13.42 | 13.79 | 13.25 | 13.60 | 37,416 | +0.26(+1.97%) |
Aug 18, 2015 | 13.74 | 13.76 | 13.01 | 13.34 | 49,750 | -0.59(-4.25%) |
Aug 17, 2015 | 13.86 | 14.00 | 13.79 | 13.93 | 38,618 | +0.07(+0.53%) |
Aug 14, 2015 | 13.30 | 13.90 | 13.28 | 13.86 | 66,461 | +0.60(+4.53%) |
Aug 13, 2015 | 13.34 | 13.53 | 13.25 | 13.26 | 22,689 | -0.08(-0.60%) |
Aug 12, 2015 | 13.38 | 13.45 | 13.17 | 13.34 | 25,277 | -0.04(-0.33%) |
Aug 11, 2015 | 13.45 | 13.59 | 13.35 | 13.38 | 19,927 | -0.10(-0.76%) |
Aug 10, 2015 | 13.39 | 13.75 | 13.37 | 13.49 | 53,052 | +0.24(+1.82%) |
Aug 07, 2015 | 13.13 | 13.31 | 13.13 | 13.24 | 35,170 | +0.05(+0.39%) |
Aug 06, 2015 | 13.05 | 13.41 | 13.05 | 13.19 | 24,451 | +0.09(+0.67%) |
Aug 05, 2015 | 12.84 | 13.16 | 12.84 | 13.11 | 32,444 | +0.26(+2.05%) |
Aug 04, 2015 | 12.75 | 13.04 | 12.59 | 12.84 | 61,962 | +0.17(+1.33%) |
Aug 03, 2015 | 12.87 | 12.87 | 12.59 | 12.67 | 25,174 | -0.15(-1.20%) |
Jul 31, 2015 | 12.91 | 13.00 | 12.78 | 12.83 | 32,818 | +0.01(+0.06%) |
Jul 30, 2015 | 12.75 | 13.11 | 12.66 | 12.82 | 50,386 | +0.10(+0.75%) |
Jul 29, 2015 | 12.78 | 12.99 | 12.62 | 12.73 | 53,206 | -0.07(-0.51%) |
Jul 28, 2015 | 12.69 | 12.85 | 12.54 | 12.79 | 50,053 | +0.09(+0.74%) |
Jul 27, 2015 | 12.92 | 12.92 | 12.27 | 12.70 | 73,558 | -0.22(-1.69%) |
Jul 24, 2015 | 12.50 | 13.74 | 12.50 | 12.91 | 22,041 | +0.04(+0.28%) |
Jul 23, 2015 | 13.26 | 13.36 | 12.88 | 12.88 | 41,833 | -0.41(-3.06%) |
Jul 22, 2015 | 13.26 | 13.35 | 13.20 | 13.28 | 20,189 | -0.03(-0.22%) |
Jul 21, 2015 | 13.55 | 13.55 | 13.23 | 13.31 | 13,593 | -0.20(-1.45%) |
Jul 20, 2015 | 13.51 | 13.67 | 13.47 | 13.51 | 31,716 | -0.15(-1.12%) |
Jul 17, 2015 | 13.57 | 13.86 | 13.54 | 13.66 | 39,681 | +0.09(+0.70%) |
Jul 16, 2015 | 13.72 | 13.79 | 13.52 | 13.57 | 28,578 | -0.09(-0.69%) |
Jul 15, 2015 | 13.49 | 13.72 | 13.44 | 13.66 | 31,672 | +0.11(+0.80%) |
Jul 14, 2015 | 13.60 | 13.73 | 13.37 | 13.55 | 50,472 | -0.14(-1.01%) |
Jul 13, 2015 | 13.60 | 13.75 | 13.53 | 13.69 | 22,070 | +0.12(+0.91%) |
Jul 10, 2015 | 13.47 | 13.60 | 13.30 | 13.57 | 32,355 | +0.25(+1.85%) |
Jul 09, 2015 | 13.52 | 13.58 | 13.32 | 13.32 | 39,005 | -0.09(-0.65%) |
Jul 08, 2015 | 13.57 | 13.57 | 13.37 | 13.41 | 24,781 | -0.11(-0.81%) |
Jul 07, 2015 | 13.52 | 13.64 | 13.33 | 13.52 | 42,441 | -0.04(-0.32%) |
Jul 06, 2015 | 13.41 | 13.68 | 13.31 | 13.56 | 30,551 | +0.07(+0.48%) |
Jul 02, 2015 | 13.65 | 13.49 | 13.49 | 13.49 | 17,347 | -0.11(-0.80%) |
Jul 01, 2015 | 13.53 | 13.76 | 13.53 | 13.60 | 25,402 | +0.06(+0.43%) |
Jun 30, 2015 | 13.63 | 13.63 | 13.44 | 13.55 | 36,460 | +0.15(+1.08%) |
Jun 29, 2015 | 13.50 | 13.71 | 13.38 | 13.40 | 41,912 | -0.23(-1.65%) |
Jun 26, 2015 | 13.36 | 13.71 | 13.31 | 13.63 | 160,759 | +0.33(+2.51%) |
Jun 25, 2015 | 13.32 | 13.41 | 13.29 | 13.29 | 53,063 | -0.02(-0.16%) |
Jun 24, 2015 | 13.30 | 13.35 | 13.24 | 13.31 | 41,673 | +0.01(+0.11%) |
Jun 23, 2015 | 13.04 | 13.34 | 13.04 | 13.30 | 22,148 | +0.16(+1.22%) |
Jun 22, 2015 | 12.79 | 13.14 | 12.78 | 13.14 | 41,911 | +0.33(+2.61%) |
Jun 19, 2015 | 12.58 | 12.83 | 12.50 | 12.80 | 94,125 | +0.18(+1.44%) |
Jun 18, 2015 | 12.49 | 12.69 | 12.41 | 12.62 | 39,919 | +0.15(+1.22%) |
Jun 17, 2015 | 12.57 | 12.62 | 12.45 | 12.47 | 19,527 | -0.12(-0.98%) |
Jun 16, 2015 | 12.38 | 12.59 | 12.23 | 12.59 | 15,911 | +0.12(+0.93%) |
Jun 15, 2015 | 12.51 | 12.55 | 12.16 | 12.48 | 34,219 | -0.06(-0.46%) |
Jun 12, 2015 | 12.53 | 12.62 | 12.51 | 12.54 | 20,546 | -0.03(-0.23%) |
Jun 11, 2015 | 12.30 | 12.60 | 12.30 | 12.57 | 52,789 | +0.01(+0.12%) |
Jun 10, 2015 | 12.61 | 12.70 | 12.47 | 12.55 | 34,580 | +0.05(+0.41%) |
Jun 09, 2015 | 12.49 | 12.62 | 12.46 | 12.50 | 23,222 | -0.05(-0.40%) |
Jun 08, 2015 | 12.51 | 12.65 | 12.40 | 12.55 | 36,402 | +0.00(+0.00%) |
Jun 05, 2015 | 12.55 | 12.65 | 12.55 | 12.55 | 34,545 | +0.01(+0.06%) |
Jun 04, 2015 | 12.53 | 12.59 | 12.30 | 12.54 | 44,342 | -0.01(-0.06%) |
Jun 03, 2015 | 12.60 | 12.70 | 12.34 | 12.55 | 45,170 | -0.08(-0.63%) |
Jun 02, 2015 | 12.41 | 12.63 | 12.33 | 12.63 | 16,308 | +0.22(+1.76%) |
Jun 01, 2015 | 12.25 | 12.69 | 12.25 | 12.41 | 20,334 | -0.15(-1.21%) |
May 29, 2015 | 12.49 | 12.67 | 12.28 | 12.57 | 36,492 | +0.04(+0.29%) |
May 28, 2015 | 12.57 | 12.67 | 12.40 | 12.53 | 17,266 | -0.12(-0.98%) |
May 27, 2015 | 12.36 | 12.68 | 12.30 | 12.65 | 90,981 | +0.36(+2.89%) |
May 26, 2015 | 12.43 | 12.43 | 12.22 | 12.30 | 24,733 | -0.23(-1.80%) |
May 22, 2015 | 12.57 | 12.52 | 12.52 | 12.52 | 80,818 | -0.02(-0.17%) |
May 21, 2015 | 12.59 | 12.66 | 12.53 | 12.54 | 47,796 | -0.01(-0.12%) |
May 20, 2015 | 12.62 | 12.62 | 12.54 | 12.56 | 10,447 | +0.01(+0.12%) |
May 19, 2015 | 12.55 | 12.62 | 12.50 | 12.54 | 13,556 | -0.08(-0.63%) |
May 18, 2015 | 12.50 | 12.70 | 12.35 | 12.62 | 19,724 | +0.17(+1.40%) |
May 15, 2015 | 12.53 | 12.62 | 12.38 | 12.45 | 60,227 | -0.07(-0.52%) |
May 14, 2015 | 12.31 | 12.53 | 12.31 | 12.51 | 11,456 | +0.12(+0.94%) |
May 13, 2015 | 12.28 | 12.42 | 12.28 | 12.40 | 9,667 | +0.01(+0.12%) |
May 12, 2015 | 12.35 | 12.43 | 12.17 | 12.38 | 17,758 | +0.04(+0.29%) |
May 11, 2015 | 12.24 | 12.42 | 12.24 | 12.35 | 12,768 | +0.06(+0.47%) |
May 08, 2015 | 12.46 | 12.46 | 12.23 | 12.29 | 21,456 | +0.00(+0.00%) |
May 07, 2015 | 12.42 | 12.51 | 12.29 | 12.29 | 36,203 | -0.10(-0.82%) |
May 06, 2015 | 12.27 | 12.54 | 12.17 | 12.39 | 42,884 | +0.15(+1.19%) |
May 05, 2015 | 12.17 | 12.30 | 12.09 | 12.25 | 31,447 | -0.01(-0.06%) |
May 04, 2015 | 12.22 | 12.32 | 12.19 | 12.25 | 22,352 | +0.09(+0.72%) |
May 01, 2015 | 12.19 | 12.35 | 12.14 | 12.17 | 24,635 | -0.02(-0.18%) |
Apr 30, 2015 | 12.49 | 12.71 | 12.19 | 12.19 | 43,302 | -0.33(-2.61%) |
Apr 29, 2015 | 12.54 | 12.61 | 12.36 | 12.51 | 13,269 | -0.11(-0.86%) |
Apr 28, 2015 | 12.48 | 12.71 | 12.46 | 12.62 | 17,272 | +0.22(+1.74%) |
Apr 27, 2015 | 12.51 | 12.54 | 12.28 | 12.41 | 17,337 | -0.08(-0.64%) |
Apr 24, 2015 | 12.18 | 12.49 | 12.18 | 12.49 | 17,237 | +0.30(+2.49%) |
Apr 23, 2015 | 12.12 | 12.25 | 12.09 | 12.18 | 19,935 | -0.02(-0.18%) |
Apr 22, 2015 | 12.20 | 12.25 | 12.08 | 12.20 | 19,187 | +0.01(+0.06%) |
Apr 21, 2015 | 12.16 | 12.21 | 12.15 | 12.20 | 30,512 | +0.02(+0.18%) |
Apr 20, 2015 | 12.18 | 12.23 | 12.15 | 12.18 | 23,059 | +0.03(+0.24%) |
Apr 17, 2015 | 12.16 | 12.23 | 12.11 | 12.15 | 25,788 | -0.07(-0.59%) |
Apr 16, 2015 | 12.25 | 12.25 | 12.16 | 12.22 | 48,707 | -0.04(-0.29%) |
Apr 15, 2015 | 12.18 | 12.28 | 12.18 | 12.25 | 42,931 | +0.06(+0.47%) |
Apr 14, 2015 | 12.20 | 12.25 | 12.18 | 12.20 | 13,860 | -0.06(-0.47%) |
Apr 13, 2015 | 12.25 | 12.27 | 12.18 | 12.25 | 10,705 | +0.01(+0.06%) |
Apr 10, 2015 | 12.45 | 12.45 | 12.18 | 12.25 | 20,921 | -0.13(-1.05%) |
Apr 09, 2015 | 12.30 | 12.38 | 12.18 | 12.38 | 13,888 | -0.01(-0.06%) |
Apr 08, 2015 | 12.29 | 12.46 | 12.22 | 12.38 | 9,553 | +0.06(+0.47%) |
Apr 07, 2015 | 12.58 | 12.58 | 12.32 | 12.33 | 10,158 | -0.13(-1.04%) |
Apr 06, 2015 | 12.74 | 12.74 | 12.34 | 12.46 | 31,947 | -0.30(-2.37%) |
Apr 02, 2015 | 12.59 | 12.76 | 12.76 | 12.76 | 14,010 | +0.18(+1.43%) |
Apr 01, 2015 | 12.36 | 12.58 | 12.36 | 12.58 | 14,612 | +0.13(+1.04%) |
Mar 31, 2015 | 12.38 | 12.45 | 12.33 | 12.45 | 9,607 | +0.01(+0.12%) |
Mar 30, 2015 | 12.51 | 12.51 | 12.39 | 12.44 | 106,930 | -0.07(-0.58%) |
Mar 27, 2015 | 12.48 | 12.52 | 12.41 | 12.51 | 21,615 | +0.01(+0.12%) |
Mar 26, 2015 | 12.40 | 12.52 | 12.40 | 12.49 | 15,378 | +0.04(+0.35%) |
Mar 25, 2015 | 12.51 | 12.51 | 12.39 | 12.45 | 25,166 | -0.06(-0.52%) |
Mar 24, 2015 | 12.49 | 12.56 | 12.38 | 12.51 | 21,329 | -0.04(-0.34%) |
Mar 23, 2015 | 12.39 | 12.58 | 12.38 | 12.56 | 24,073 | +0.17(+1.40%) |
Mar 20, 2015 | 12.46 | 12.55 | 12.37 | 12.38 | 64,149 | -0.04(-0.35%) |
Mar 19, 2015 | 12.56 | 12.56 | 12.23 | 12.43 | 29,412 | -0.09(-0.75%) |
Mar 18, 2015 | 12.52 | 12.56 | 12.45 | 12.52 | 17,835 | +0.01(+0.12%) |
Mar 17, 2015 | 12.52 | 12.54 | 12.41 | 12.51 | 23,582 | +0.01(+0.12%) |
Mar 16, 2015 | 12.62 | 12.62 | 12.39 | 12.49 | 15,576 | +0.10(+0.81%) |
Mar 13, 2015 | 12.47 | 12.47 | 12.28 | 12.39 | 8,474 | -0.11(-0.86%) |
Mar 12, 2015 | 12.23 | 12.54 | 12.18 | 12.50 | 45,444 | +0.40(+3.28%) |
Mar 11, 2015 | 11.93 | 12.15 | 11.90 | 12.10 | 26,075 | +0.19(+1.63%) |
Mar 10, 2015 | 12.03 | 12.07 | 11.85 | 11.91 | 18,938 | -0.25(-2.02%) |
Mar 09, 2015 | 12.00 | 12.21 | 11.93 | 12.15 | 65,699 | +0.30(+2.49%) |
Mar 06, 2015 | 11.86 | 12.05 | 11.85 | 11.86 | 20,655 | -0.09(-0.78%) |
Mar 05, 2015 | 12.01 | 12.04 | 11.80 | 11.95 | 12,859 | -0.01(-0.12%) |
Mar 04, 2015 | 11.86 | 12.00 | 11.77 | 11.97 | 19,160 | +0.09(+0.73%) |
Mar 03, 2015 | 12.00 | 12.00 | 11.75 | 11.88 | 20,627 | -0.06(-0.48%) |
Mar 02, 2015 | 11.84 | 12.00 | 11.73 | 11.94 | 22,349 | +0.16(+1.35%) |
Feb 27, 2015 | 12.16 | 12.24 | 11.78 | 11.78 | 39,481 | -0.36(-2.97%) |
Feb 26, 2015 | 12.05 | 12.31 | 12.05 | 12.14 | 20,483 | +0.03(+0.24%) |
Feb 25, 2015 | 12.15 | 12.30 | 12.07 | 12.11 | 21,100 | -0.04(-0.36%) |
Feb 24, 2015 | 12.23 | 12.36 | 12.03 | 12.15 | 14,037 | +0.13(+1.08%) |
Feb 23, 2015 | 12.13 | 12.36 | 11.93 | 12.02 | 23,995 | -0.12(-0.95%) |
Feb 20, 2015 | 12.18 | 12.34 | 12.02 | 12.14 | 101,853 | +0.00(+0.00%) |
Feb 19, 2015 | 12.10 | 12.36 | 12.10 | 12.14 | 46,892 | +0.04(+0.30%) |
Feb 18, 2015 | 12.10 | 12.12 | 11.97 | 12.10 | 10,227 | -0.03(-0.24%) |
Feb 17, 2015 | 12.21 | 12.25 | 12.04 | 12.13 | 11,731 | -0.01(-0.12%) |
Feb 13, 2015 | 12.13 | 12.15 | 12.15 | 12.15 | 35,651 | +0.06(+0.54%) |
Feb 12, 2015 | 12.14 | 12.16 | 11.87 | 12.08 | 11,749 | +0.25(+2.13%) |
Feb 11, 2015 | 12.00 | 12.00 | 11.77 | 11.83 | 10,736 | -0.09(-0.73%) |
Feb 10, 2015 | 12.07 | 12.07 | 11.72 | 11.92 | 45,881 | +0.00(+0.00%) |
Feb 09, 2015 | 12.13 | 12.29 | 11.88 | 11.92 | 16,509 | -0.29(-2.36%) |
Feb 06, 2015 | 12.01 | 12.36 | 11.97 | 12.20 | 26,675 | +0.25(+2.05%) |
Feb 05, 2015 | 11.85 | 11.97 | 11.85 | 11.96 | 26,653 | +0.05(+0.42%) |
Feb 04, 2015 | 11.97 | 11.97 | 11.75 | 11.91 | 25,241 | -0.08(-0.66%) |
Feb 03, 2015 | 11.85 | 12.05 | 11.75 | 11.99 | 28,167 | +0.13(+1.09%) |
Feb 02, 2015 | 11.82 | 11.89 | 11.61 | 11.86 | 21,511 | +0.18(+1.54%) |
Jan 30, 2015 | 11.74 | 11.94 | 11.67 | 11.68 | 104,295 | -0.19(-1.64%) |
Jan 29, 2015 | 11.65 | 11.92 | 11.65 | 11.87 | 48,742 | +0.18(+1.54%) |
Jan 28, 2015 | 11.63 | 11.78 | 11.63 | 11.69 | 44,919 | -0.01(-0.12%) |
Jan 27, 2015 | 11.52 | 11.89 | 11.52 | 11.71 | 23,223 | -0.01(-0.12%) |
Jan 26, 2015 | 11.86 | 11.86 | 11.56 | 11.72 | 36,324 | -0.11(-0.97%) |
Jan 23, 2015 | 12.17 | 12.41 | 11.66 | 11.84 | 24,961 | -0.46(-3.78%) |
Jan 22, 2015 | 12.09 | 12.33 | 11.93 | 12.30 | 30,490 | +0.35(+2.93%) |
Jan 21, 2015 | 11.89 | 12.06 | 11.76 | 11.95 | 42,898 | +0.14(+1.15%) |
Jan 20, 2015 | 11.76 | 12.11 | 11.45 | 11.81 | 45,042 | +0.00(+0.00%) |
Jan 16, 2015 | 11.47 | 11.83 | 11.47 | 11.81 | 25,043 | +0.29(+2.54%) |
Jan 15, 2015 | 11.62 | 11.70 | 11.46 | 11.52 | 51,737 | -0.11(-0.92%) |
Jan 14, 2015 | 11.84 | 11.84 | 11.55 | 11.63 | 9,442 | -0.24(-2.05%) |
Jan 13, 2015 | 11.75 | 12.16 | 11.59 | 11.87 | 33,106 | +0.23(+1.97%) |
Jan 12, 2015 | 11.62 | 11.84 | 11.57 | 11.64 | 18,441 | +0.01(+0.06%) |
Jan 09, 2015 | 12.01 | 12.05 | 11.64 | 11.64 | 16,866 | -0.34(-2.87%) |
Jan 08, 2015 | 11.84 | 12.12 | 11.69 | 11.98 | 27,904 | +0.19(+1.64%) |
Jan 07, 2015 | 11.68 | 11.80 | 11.46 | 11.79 | 43,377 | +0.22(+1.92%) |
Jan 06, 2015 | 11.71 | 11.71 | 11.48 | 11.56 | 33,891 | -0.19(-1.64%) |
Jan 05, 2015 | 11.84 | 11.94 | 11.59 | 11.76 | 34,890 | -0.17(-1.44%) |
Jan 02, 2015 | 12.38 | 12.38 | 11.82 | 11.93 | 34,514 | -0.33(-2.68%) |
Dec 31, 2014 | 12.26 | 12.26 | 12.26 | 12.26 | 18,877 | -0.12(-0.98%) |
Dec 30, 2014 | 12.34 | 12.44 | 12.29 | 12.38 | 16,476 | -0.03(-0.23%) |
Dec 29, 2014 | 12.54 | 12.54 | 12.34 | 12.41 | 20,085 | +0.09(+0.70%) |
Dec 26, 2014 | 12.36 | 12.49 | 12.25 | 12.32 | 16,919 | +0.03(+0.23%) |
Dec 24, 2014 | 12.29 | 12.29 | 12.29 | 12.29 | 9,228 | -0.05(-0.41%) |
Dec 23, 2014 | 12.29 | 12.52 | 12.19 | 12.34 | 29,430 | -0.02(-0.17%) |
Dec 22, 2014 | 12.37 | 12.70 | 12.15 | 12.36 | 35,164 | +0.04(+0.35%) |
Dec 19, 2014 | 12.10 | 12.44 | 11.94 | 12.32 | 117,206 | +0.19(+1.53%) |
Dec 18, 2014 | 12.24 | 12.24 | 11.91 | 12.14 | 25,267 | -0.01(-0.12%) |
Dec 17, 2014 | 11.49 | 12.19 | 11.48 | 12.15 | 32,440 | +0.57(+4.94%) |
Dec 16, 2014 | 11.75 | 11.96 | 11.55 | 11.58 | 39,007 | +0.04(+0.31%) |
Dec 15, 2014 | 11.53 | 11.92 | 11.48 | 11.54 | 27,955 | +0.01(+0.06%) |
Dec 12, 2014 | 11.73 | 12.06 | 11.50 | 11.54 | 132,212 | -0.35(-2.95%) |
Dec 11, 2014 | 11.84 | 12.14 | 11.82 | 11.89 | 38,326 | +0.05(+0.42%) |
Dec 10, 2014 | 12.04 | 12.16 | 11.83 | 11.84 | 47,987 | -0.23(-1.90%) |
Dec 09, 2014 | 12.09 | 12.21 | 11.91 | 12.06 | 162,109 | -0.05(-0.41%) |
Dec 08, 2014 | 12.16 | 12.22 | 12.09 | 12.11 | 21,971 | -0.08(-0.64%) |
Dec 05, 2014 | 11.91 | 12.37 | 11.91 | 12.19 | 36,651 | +0.28(+2.34%) |
Dec 04, 2014 | 11.78 | 12.03 | 11.78 | 11.91 | 33,997 | -0.06(-0.54%) |
Dec 03, 2014 | 11.66 | 12.05 | 11.48 | 11.98 | 33,389 | +0.29(+2.51%) |
Dec 02, 2014 | 11.51 | 11.71 | 11.50 | 11.69 | 31,127 | +0.28(+2.45%) |