Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 10.95 | 11.03 | 10.95 | 11.03 | 1,078,519 | +0.14(+1.29%) |
Oct 29, 2015 | 10.96 | 10.96 | 10.80 | 10.89 | 19,327 | -0.36(-3.20%) |
Oct 28, 2015 | 11.12 | 11.27 | 11.11 | 11.25 | 14,358 | +0.19(+1.72%) |
Oct 27, 2015 | 11.25 | 11.28 | 11.06 | 11.06 | 105,872 | -0.29(-2.56%) |
Oct 26, 2015 | 11.37 | 11.38 | 11.28 | 11.35 | 12,128 | +0.07(+0.61%) |
Oct 23, 2015 | 11.35 | 11.38 | 11.27 | 11.28 | 8,032 | +0.02(+0.14%) |
Oct 22, 2015 | 11.16 | 11.30 | 11.15 | 11.27 | 11,345 | -0.00(-0.04%) |
Oct 21, 2015 | 11.35 | 11.35 | 11.27 | 11.27 | 21,741 | -0.01(-0.09%) |
Oct 20, 2015 | 11.28 | 11.32 | 11.26 | 11.28 | 19,781 | -0.03(-0.22%) |
Oct 19, 2015 | 11.33 | 11.33 | 11.27 | 11.30 | 10,052 | +0.02(+0.18%) |
Oct 16, 2015 | 11.24 | 11.30 | 11.24 | 11.29 | 9,683 | +0.12(+1.12%) |
Oct 15, 2015 | 11.06 | 11.19 | 11.03 | 11.16 | 21,655 | +0.07(+0.63%) |
Oct 14, 2015 | 11.15 | 11.15 | 11.02 | 11.09 | 17,551 | +0.05(+0.45%) |
Oct 13, 2015 | 11.01 | 11.12 | 11.01 | 11.04 | 18,248 | -0.34(-2.99%) |
Oct 12, 2015 | 11.36 | 11.41 | 11.35 | 11.38 | 17,021 | -0.09(-0.78%) |
Oct 09, 2015 | 11.51 | 11.51 | 11.40 | 11.47 | 13,286 | +0.12(+1.06%) |
Oct 08, 2015 | 11.25 | 11.37 | 11.23 | 11.35 | 7,399 | +0.05(+0.44%) |
Oct 07, 2015 | 11.42 | 11.42 | 11.25 | 11.30 | 9,778 | +0.20(+1.80%) |
Oct 06, 2015 | 11.03 | 11.12 | 11.02 | 11.10 | 52,088 | +0.17(+1.56%) |
Oct 05, 2015 | 10.90 | 10.97 | 10.90 | 10.93 | 18,964 | +0.21(+1.96%) |
Oct 02, 2015 | 10.55 | 10.74 | 10.55 | 10.72 | 19,902 | +0.23(+2.19%) |
Oct 01, 2015 | 10.47 | 10.52 | 10.39 | 10.49 | 46,695 | -0.06(-0.57%) |
Sep 30, 2015 | 10.55 | 10.60 | 10.47 | 10.55 | 30,891 | +0.07(+0.67%) |
Sep 29, 2015 | 10.42 | 10.52 | 10.35 | 10.48 | 96,139 | +0.10(+0.96%) |
Sep 28, 2015 | 10.35 | 10.40 | 10.32 | 10.38 | 11,581 | -0.24(-2.26%) |
Sep 25, 2015 | 10.65 | 10.70 | 10.52 | 10.62 | 18,311 | +0.12(+1.14%) |
Sep 24, 2015 | 10.41 | 10.55 | 10.41 | 10.50 | 18,126 | +0.02(+0.19%) |
Sep 23, 2015 | 10.60 | 10.60 | 10.47 | 10.48 | 12,390 | -0.10(-0.95%) |
Sep 22, 2015 | 10.62 | 10.63 | 10.50 | 10.58 | 30,245 | -0.36(-3.29%) |
Sep 21, 2015 | 10.94 | 10.96 | 10.85 | 10.94 | 16,303 | -0.01(-0.09%) |
Sep 18, 2015 | 11.06 | 11.11 | 10.95 | 10.95 | 24,773 | -0.47(-4.12%) |
Sep 17, 2015 | 11.38 | 11.53 | 11.36 | 11.42 | 12,838 | +0.11(+0.93%) |
Sep 16, 2015 | 11.29 | 11.35 | 11.24 | 11.31 | 20,769 | -0.13(-1.18%) |
Sep 15, 2015 | 11.32 | 11.49 | 11.32 | 11.45 | 44,042 | -0.03(-0.26%) |
Sep 14, 2015 | 11.39 | 11.50 | 11.36 | 11.48 | 6,589 | -0.01(-0.13%) |
Sep 11, 2015 | 11.46 | 11.55 | 11.43 | 11.49 | 24,620 | +0.03(+0.31%) |
Sep 10, 2015 | 11.38 | 11.51 | 11.35 | 11.46 | 43,576 | +0.19(+1.64%) |
Sep 09, 2015 | 11.45 | 11.45 | 11.27 | 11.28 | 13,566 | -0.30(-2.63%) |
Sep 08, 2015 | 11.53 | 11.58 | 11.46 | 11.58 | 27,458 | +0.85(+7.92%) |
Sep 04, 2015 | 10.73 | 10.73 | 10.73 | 0 | -0.32(-2.90%) | |
Sep 03, 2015 | 11.05 | 11.17 | 11.02 | 11.05 | 15,932 | +0.03(+0.27%) |
Sep 02, 2015 | 11.00 | 11.02 | 10.92 | 11.02 | 15,168 | +0.13(+1.19%) |
Sep 01, 2015 | 10.97 | 10.97 | 10.82 | 10.89 | 45,535 | -0.26(-2.33%) |
Aug 31, 2015 | 11.14 | 11.20 | 11.05 | 11.15 | 20,715 | -0.13(-1.15%) |
Aug 28, 2015 | 11.27 | 11.30 | 11.20 | 11.28 | 25,932 | -0.22(-1.91%) |
Aug 27, 2015 | 11.41 | 11.50 | 11.36 | 11.50 | 92,351 | +0.03(+0.26%) |
Aug 26, 2015 | 11.43 | 11.47 | 11.22 | 11.47 | 125,911 | +0.32(+2.87%) |
Aug 25, 2015 | 11.57 | 11.60 | 11.15 | 11.15 | 69,497 | +0.07(+0.63%) |
Aug 24, 2015 | 11.00 | 11.32 | 10.88 | 11.08 | 70,086 | -0.33(-2.89%) |
Aug 21, 2015 | 11.64 | 11.69 | 11.33 | 11.41 | 29,157 | -0.20(-1.68%) |
Aug 20, 2015 | 11.89 | 11.89 | 11.60 | 11.61 | 26,106 | -0.48(-4.01%) |
Aug 19, 2015 | 12.05 | 12.17 | 11.98 | 12.09 | 28,333 | +0.02(+0.17%) |
Aug 18, 2015 | 12.14 | 12.15 | 12.07 | 12.07 | 39,587 | -0.16(-1.35%) |
Aug 17, 2015 | 12.16 | 12.27 | 12.10 | 12.23 | 23,176 | -0.10(-0.77%) |
Aug 14, 2015 | 12.29 | 12.33 | 12.20 | 12.33 | 12,763 | -0.19(-1.52%) |
Aug 13, 2015 | 12.53 | 12.58 | 12.45 | 12.52 | 202,610 | -0.07(-0.56%) |
Aug 12, 2015 | 12.45 | 12.61 | 12.41 | 12.59 | 18,255 | -0.20(-1.56%) |
Aug 11, 2015 | 12.80 | 12.80 | 12.72 | 12.79 | 6,213 | -0.09(-0.70%) |
Aug 10, 2015 | 12.75 | 12.89 | 12.75 | 12.88 | 7,025 | +0.19(+1.50%) |
Aug 07, 2015 | 12.62 | 12.69 | 12.62 | 12.69 | 15,654 | -0.12(-0.90%) |
Aug 06, 2015 | 12.85 | 12.85 | 12.75 | 12.81 | 50,169 | -0.14(-1.08%) |
Aug 05, 2015 | 13.04 | 13.05 | 12.91 | 12.95 | 33,954 | -0.08(-0.65%) |
Aug 04, 2015 | 13.00 | 13.09 | 12.99 | 13.03 | 19,604 | -0.23(-1.73%) |
Aug 03, 2015 | 13.27 | 13.31 | 13.14 | 13.26 | 8,236 | +0.27(+2.08%) |
Jul 31, 2015 | 13.02 | 13.10 | 12.95 | 12.99 | 11,954 | +0.09(+0.70%) |
Jul 30, 2015 | 12.80 | 12.90 | 12.80 | 12.90 | 4,055 | -0.05(-0.39%) |
Jul 29, 2015 | 12.85 | 12.99 | 12.85 | 12.95 | 8,856 | -0.13(-0.99%) |
Jul 28, 2015 | 13.00 | 13.08 | 12.95 | 13.08 | 6,933 | +0.22(+1.71%) |
Jul 27, 2015 | 12.89 | 12.95 | 12.84 | 12.86 | 45,453 | -0.21(-1.61%) |
Jul 24, 2015 | 13.23 | 13.23 | 13.07 | 13.07 | 3,011 | -0.15(-1.13%) |
Jul 23, 2015 | 13.32 | 13.32 | 13.22 | 13.22 | 5,146 | +0.06(+0.46%) |
Jul 22, 2015 | 13.15 | 13.21 | 13.13 | 13.16 | 5,037 | -0.04(-0.30%) |
Jul 21, 2015 | 13.15 | 13.20 | 13.15 | 13.20 | 9,862 | +0.01(+0.08%) |
Jul 20, 2015 | 13.22 | 13.24 | 13.17 | 13.19 | 10,680 | +0.12(+0.93%) |
Jul 17, 2015 | 13.10 | 13.13 | 13.04 | 13.07 | 7,127 | -0.07(-0.55%) |
Jul 16, 2015 | 13.15 | 13.20 | 13.08 | 13.14 | 21,582 | +0.27(+2.10%) |
Jul 15, 2015 | 13.03 | 13.03 | 12.87 | 12.87 | 5,709 | +0.00(+0.00%) |
Jul 14, 2015 | 12.82 | 12.87 | 12.82 | 12.87 | 10,096 | +0.01(+0.08%) |
Jul 13, 2015 | 12.93 | 12.93 | 12.78 | 12.86 | 10,651 | +0.10(+0.78%) |
Jul 10, 2015 | 12.75 | 12.77 | 12.71 | 12.76 | 20,591 | +0.54(+4.42%) |
Jul 09, 2015 | 12.35 | 12.36 | 12.20 | 12.22 | 23,948 | +0.15(+1.24%) |
Jul 08, 2015 | 12.13 | 12.16 | 12.03 | 12.07 | 13,871 | -0.20(-1.63%) |
Jul 07, 2015 | 12.10 | 12.28 | 11.86 | 12.27 | 35,102 | -0.13(-1.09%) |
Jul 06, 2015 | 12.34 | 12.51 | 12.29 | 12.40 | 28,706 | -0.58(-4.43%) |
Jul 02, 2015 | 12.98 | 12.98 | 12.98 | 0 | -0.05(-0.38%) | |
Jul 01, 2015 | 13.11 | 13.14 | 12.98 | 13.03 | 12,191 | +0.15(+1.16%) |
Jun 30, 2015 | 13.00 | 13.00 | 12.75 | 12.88 | 29,128 | -0.08(-0.62%) |
Jun 29, 2015 | 13.09 | 13.09 | 12.93 | 12.96 | 13,975 | -0.64(-4.71%) |
Jun 26, 2015 | 13.60 | 13.68 | 13.53 | 13.60 | 11,142 | +0.06(+0.44%) |
Jun 25, 2015 | 13.43 | 13.54 | 13.43 | 13.54 | 7,794 | +0.17(+1.27%) |
Jun 24, 2015 | 13.41 | 13.45 | 13.36 | 13.37 | 15,663 | -0.19(-1.40%) |
Jun 23, 2015 | 13.57 | 13.58 | 13.52 | 13.56 | 8,338 | -0.07(-0.51%) |
Jun 22, 2015 | 13.60 | 13.78 | 13.56 | 13.63 | 24,940 | +0.39(+2.95%) |
Jun 19, 2015 | 13.23 | 13.25 | 13.19 | 13.24 | 8,455 | +0.08(+0.57%) |
Jun 18, 2015 | 13.06 | 13.38 | 13.06 | 13.16 | 624,049 | +0.19(+1.50%) |
Jun 17, 2015 | 13.00 | 13.01 | 12.79 | 12.97 | 25,286 | -0.02(-0.15%) |
Jun 16, 2015 | 12.88 | 12.99 | 12.85 | 12.99 | 17,051 | +0.03(+0.25%) |
Jun 15, 2015 | 12.89 | 12.96 | 12.84 | 12.96 | 15,274 | -0.26(-2.00%) |
Jun 12, 2015 | 13.10 | 13.30 | 13.05 | 13.22 | 14,260 | -0.16(-1.18%) |
Jun 11, 2015 | 13.48 | 13.48 | 13.33 | 13.38 | 14,351 | -0.20(-1.47%) |
Jun 10, 2015 | 13.49 | 13.60 | 13.38 | 13.58 | 21,231 | +0.28(+2.11%) |
Jun 09, 2015 | 13.17 | 13.36 | 13.17 | 13.30 | 34,573 | -0.03(-0.23%) |
Jun 08, 2015 | 13.33 | 13.36 | 13.20 | 13.33 | 12,477 | +0.11(+0.83%) |
Jun 05, 2015 | 13.26 | 13.39 | 13.14 | 13.22 | 23,856 | -0.43(-3.15%) |
Jun 04, 2015 | 13.83 | 13.90 | 13.52 | 13.65 | 20,662 | -0.21(-1.52%) |
Jun 03, 2015 | 13.75 | 13.95 | 13.75 | 13.86 | 22,205 | +0.36(+2.67%) |
Jun 02, 2015 | 13.51 | 13.60 | 13.47 | 13.50 | 22,046 | +0.34(+2.54%) |
Jun 01, 2015 | 13.28 | 13.28 | 13.08 | 13.16 | 27,159 | -0.19(-1.39%) |
May 29, 2015 | 13.45 | 13.45 | 13.28 | 13.35 | 34,010 | -0.10(-0.74%) |
May 28, 2015 | 13.45 | 13.48 | 13.30 | 13.45 | 26,001 | -0.05(-0.40%) |
May 27, 2015 | 13.21 | 13.52 | 13.21 | 13.50 | 10,291 | +0.20(+1.54%) |
May 26, 2015 | 13.31 | 13.33 | 13.23 | 13.30 | 12,486 | -0.43(-3.13%) |
May 22, 2015 | 13.73 | 13.73 | 13.73 | 0 | -0.24(-1.72%) | |
May 21, 2015 | 13.94 | 13.97 | 13.91 | 13.97 | 36,441 | -0.07(-0.53%) |
May 20, 2015 | 13.99 | 14.10 | 13.96 | 14.04 | 9,033 | +0.02(+0.11%) |
May 19, 2015 | 14.04 | 14.15 | 14.03 | 14.03 | 7,736 | -0.11(-0.78%) |
May 18, 2015 | 14.15 | 14.19 | 14.10 | 14.14 | 39,184 | -0.33(-2.28%) |
May 15, 2015 | 14.34 | 14.47 | 14.29 | 14.47 | 21,608 | -0.06(-0.41%) |
May 14, 2015 | 14.53 | 14.53 | 14.45 | 14.53 | 17,137 | +0.25(+1.75%) |
May 13, 2015 | 14.30 | 14.41 | 14.24 | 14.28 | 20,139 | +0.39(+2.81%) |
May 12, 2015 | 13.90 | 13.94 | 13.88 | 13.89 | 6,555 | +0.06(+0.43%) |
May 11, 2015 | 13.84 | 13.90 | 13.78 | 13.83 | 48,234 | -0.06(-0.43%) |
May 08, 2015 | 13.82 | 13.89 | 13.82 | 13.89 | 22,753 | +0.10(+0.73%) |
May 07, 2015 | 13.71 | 13.85 | 13.66 | 13.79 | 20,028 | +0.35(+2.58%) |
May 06, 2015 | 13.37 | 13.56 | 13.37 | 13.44 | 10,151 | +0.26(+2.00%) |
May 05, 2015 | 13.34 | 13.40 | 13.15 | 13.18 | 21,737 | -0.41(-3.02%) |
May 04, 2015 | 13.58 | 13.66 | 13.58 | 13.59 | 17,137 | -0.06(-0.44%) |
May 01, 2015 | 13.73 | 13.73 | 13.64 | 13.65 | 5,070 | +0.05(+0.37%) |
Apr 30, 2015 | 13.62 | 13.64 | 13.44 | 13.60 | 8,819 | +0.21(+1.57%) |
Apr 29, 2015 | 13.51 | 13.59 | 13.33 | 13.39 | 22,622 | -0.01(-0.09%) |
Apr 28, 2015 | 13.37 | 13.42 | 13.30 | 13.40 | 18,601 | -0.15(-1.09%) |
Apr 27, 2015 | 13.98 | 14.04 | 13.40 | 13.55 | 30,955 | -0.41(-2.94%) |
Apr 24, 2015 | 13.87 | 13.96 | 13.83 | 13.96 | 6,590 | +0.16(+1.16%) |
Apr 23, 2015 | 13.60 | 13.81 | 13.60 | 13.80 | 3,867 | +0.15(+1.10%) |
Apr 22, 2015 | 13.55 | 13.65 | 13.49 | 13.65 | 122,495 | +0.32(+2.40%) |
Apr 21, 2015 | 13.43 | 13.43 | 13.30 | 13.33 | 9,573 | -0.15(-1.11%) |
Apr 20, 2015 | 13.43 | 13.57 | 13.43 | 13.48 | 26,056 | +0.18(+1.35%) |
Apr 17, 2015 | 13.23 | 13.31 | 13.17 | 13.30 | 20,446 | -0.28(-2.06%) |
Apr 16, 2015 | 13.68 | 13.68 | 13.42 | 13.58 | 82,312 | -0.36(-2.58%) |
Apr 15, 2015 | 13.95 | 13.99 | 13.82 | 13.94 | 23,230 | +0.03(+0.22%) |
Apr 14, 2015 | 14.02 | 14.02 | 13.80 | 13.91 | 25,560 | -0.08(-0.57%) |
Apr 13, 2015 | 14.06 | 14.06 | 13.95 | 13.99 | 7,335 | +0.02(+0.14%) |
Apr 10, 2015 | 14.05 | 14.05 | 13.95 | 13.97 | 43,640 | -0.14(-0.99%) |
Apr 09, 2015 | 14.23 | 14.23 | 14.07 | 14.11 | 25,734 | -0.30(-2.08%) |
Apr 08, 2015 | 14.37 | 14.42 | 14.28 | 14.41 | 60,333 | +0.09(+0.63%) |
Apr 07, 2015 | 14.39 | 14.43 | 14.31 | 14.32 | 22,620 | -0.22(-1.54%) |
Apr 06, 2015 | 14.39 | 14.54 | 14.32 | 14.54 | 40,577 | +0.27(+1.89%) |
Apr 02, 2015 | 14.28 | 14.28 | 14.28 | 0 | +0.22(+1.57%) | |
Apr 01, 2015 | 13.93 | 14.11 | 13.93 | 14.05 | 5,367 | +0.27(+1.92%) |
Mar 31, 2015 | 13.88 | 13.90 | 13.74 | 13.79 | 41,384 | -0.33(-2.34%) |
Mar 30, 2015 | 14.06 | 14.13 | 14.06 | 14.12 | 9,058 | +0.10(+0.71%) |
Mar 27, 2015 | 13.98 | 14.02 | 13.86 | 14.02 | 8,964 | +0.09(+0.67%) |
Mar 26, 2015 | 13.91 | 13.98 | 13.82 | 13.93 | 23,613 | -0.21(-1.51%) |
Mar 25, 2015 | 14.27 | 14.27 | 14.07 | 14.14 | 14,443 | +0.00(+0.00%) |
Mar 24, 2015 | 14.02 | 14.26 | 14.00 | 14.14 | 42,236 | +0.30(+2.16%) |
Mar 23, 2015 | 13.80 | 13.87 | 13.77 | 13.84 | 14,928 | +0.23(+1.70%) |
Mar 20, 2015 | 13.55 | 13.68 | 13.54 | 13.61 | 27,742 | +0.31(+2.33%) |
Mar 19, 2015 | 13.26 | 13.34 | 13.20 | 13.30 | 33,389 | +0.15(+1.14%) |
Mar 18, 2015 | 13.06 | 13.35 | 13.02 | 13.15 | 155,597 | -0.19(-1.42%) |
Mar 17, 2015 | 13.21 | 13.34 | 13.21 | 13.34 | 15,989 | -0.15(-1.11%) |
Mar 16, 2015 | 13.49 | 13.61 | 13.46 | 13.49 | 36,535 | +0.23(+1.73%) |
Mar 13, 2015 | 13.14 | 13.26 | 13.06 | 13.26 | 22,556 | +0.48(+3.76%) |
Mar 12, 2015 | 12.71 | 12.82 | 12.35 | 12.78 | 57,069 | +0.13(+1.03%) |
Mar 11, 2015 | 12.56 | 12.69 | 12.55 | 12.65 | 30,683 | -0.00(-0.00%) |
Mar 10, 2015 | 12.64 | 12.67 | 12.55 | 12.65 | 18,635 | -0.20(-1.57%) |
Mar 09, 2015 | 12.96 | 12.96 | 12.82 | 12.85 | 38,473 | +0.03(+0.25%) |
Mar 06, 2015 | 12.94 | 12.94 | 12.76 | 12.82 | 11,538 | -0.17(-1.31%) |
Mar 05, 2015 | 12.98 | 13.04 | 12.94 | 12.99 | 26,073 | -0.04(-0.31%) |
Mar 04, 2015 | 13.04 | 12.90 | 13.03 | 54,765 | -0.18(-1.36%) | |
Mar 03, 2015 | 13.31 | 13.18 | 13.21 | 14,993 | -0.19(-1.42%) | |
Mar 02, 2015 | 13.43 | 13.43 | 13.37 | 13.40 | 5,750 | -0.04(-0.30%) |
Feb 27, 2015 | 13.44 | 13.50 | 13.38 | 13.44 | 22,781 | +0.03(+0.22%) |
Feb 26, 2015 | 13.54 | 13.54 | 13.37 | 13.41 | 56,509 | -0.06(-0.45%) |
Feb 25, 2015 | 13.51 | 13.51 | 13.41 | 13.47 | 61,184 | -0.31(-2.25%) |
Feb 24, 2015 | 13.75 | 13.84 | 13.70 | 13.78 | 14,706 | +0.10(+0.73%) |
Feb 23, 2015 | 13.61 | 13.72 | 13.56 | 13.68 | 14,084 | -0.13(-0.94%) |
Feb 20, 2015 | 13.38 | 13.85 | 13.36 | 13.81 | 35,471 | +0.50(+3.76%) |
Feb 19, 2015 | 13.35 | 13.42 | 13.31 | 13.31 | 23,962 | -0.18(-1.33%) |
Feb 18, 2015 | 13.35 | 13.49 | 13.35 | 13.49 | 48,523 | +0.24(+1.84%) |
Feb 17, 2015 | 13.22 | 13.34 | 13.13 | 13.25 | 32,990 | +0.05(+0.39%) |
Feb 13, 2015 | 13.20 | 13.20 | 13.20 | 0 | +0.35(+2.68%) | |
Feb 12, 2015 | 12.65 | 12.85 | 12.65 | 12.85 | 15,558 | +0.19(+1.50%) |
Feb 11, 2015 | 12.74 | 12.78 | 12.62 | 12.66 | 22,962 | -0.13(-1.02%) |
Feb 10, 2015 | 12.84 | 12.84 | 12.69 | 12.79 | 35,120 | +0.30(+2.40%) |
Feb 09, 2015 | 12.51 | 12.61 | 12.45 | 12.49 | 22,043 | -0.12(-0.95%) |
Feb 06, 2015 | 12.72 | 12.78 | 12.56 | 12.61 | 18,103 | -0.09(-0.71%) |
Feb 05, 2015 | 12.69 | 12.78 | 12.63 | 12.70 | 15,386 | +0.17(+1.36%) |
Feb 04, 2015 | 12.61 | 12.75 | 12.50 | 12.53 | 22,054 | -0.35(-2.72%) |
Feb 03, 2015 | 12.60 | 12.88 | 12.60 | 12.88 | 32,558 | +0.63(+5.14%) |
Feb 02, 2015 | 11.97 | 12.25 | 11.97 | 12.25 | 36,131 | +0.27(+2.25%) |
Jan 30, 2015 | 12.07 | 12.13 | 11.95 | 11.98 | 21,539 | -0.26(-2.12%) |
Jan 29, 2015 | 12.10 | 12.24 | 12.07 | 12.24 | 23,775 | +0.33(+2.77%) |
Jan 28, 2015 | 12.22 | 12.26 | 11.91 | 11.91 | 25,711 | -0.65(-5.18%) |
Jan 27, 2015 | 12.61 | 12.61 | 12.52 | 12.56 | 19,853 | -0.19(-1.51%) |
Jan 26, 2015 | 12.75 | 12.81 | 12.70 | 12.75 | 12,296 | -0.06(-0.48%) |
Jan 23, 2015 | 12.92 | 12.99 | 12.79 | 12.81 | 32,069 | -0.36(-2.73%) |
Jan 22, 2015 | 13.10 | 13.25 | 13.03 | 13.18 | 59,212 | +0.27(+2.05%) |
Jan 21, 2015 | 12.70 | 12.93 | 12.70 | 12.91 | 32,074 | +0.18(+1.37%) |
Jan 20, 2015 | 12.85 | 12.85 | 12.63 | 12.73 | 30,766 | +0.43(+3.49%) |
Jan 16, 2015 | 12.30 | 12.30 | 12.30 | 0 | -0.04(-0.28%) | |
Jan 15, 2015 | 12.50 | 12.50 | 12.29 | 12.34 | 31,135 | -0.19(-1.54%) |
Jan 14, 2015 | 12.44 | 12.55 | 12.38 | 12.53 | 56,333 | -0.35(-2.69%) |
Jan 13, 2015 | 12.88 | 0 | +0.27(+2.14%) | |||
Jan 12, 2015 | 12.37 | 12.70 | 12.25 | 12.61 | 83,906 | +0.01(+0.08%) |
Jan 09, 2015 | 12.66 | 12.68 | 12.43 | 12.60 | 50,398 | -0.24(-1.87%) |
Jan 08, 2015 | 12.61 | 12.87 | 12.61 | 12.84 | 141,046 | +0.05(+0.39%) |
Jan 07, 2015 | 12.77 | 12.86 | 12.58 | 12.79 | 9,313 | -0.01(-0.04%) |
Jan 06, 2015 | 13.02 | 13.02 | 12.75 | 12.79 | 32,539 | -0.15(-1.16%) |
Jan 05, 2015 | 13.03 | 13.03 | 12.85 | 12.95 | 24,302 | -0.53(-3.90%) |
Jan 02, 2015 | 13.58 | 13.62 | 13.40 | 13.47 | 44,558 | +0.41(+3.14%) |
Dec 31, 2014 | 13.06 | 13.06 | 13.06 | 0 | -0.20(-1.54%) | |
Dec 30, 2014 | 13.33 | 13.36 | 13.25 | 13.26 | 29,660 | -0.03(-0.19%) |
Dec 29, 2014 | 13.25 | 13.37 | 13.25 | 13.29 | 120,398 | -0.12(-0.93%) |
Dec 26, 2014 | 13.43 | 13.48 | 13.37 | 13.41 | 28,151 | -0.03(-0.19%) |
Dec 24, 2014 | 13.44 | 13.44 | 13.44 | 0 | +0.06(+0.45%) | |
Dec 23, 2014 | 13.46 | 13.46 | 13.38 | 13.38 | 38,964 | -0.08(-0.59%) |
Dec 22, 2014 | 13.44 | 13.47 | 13.38 | 13.46 | 19,115 | +0.11(+0.82%) |
Dec 19, 2014 | 13.30 | 13.50 | 13.25 | 13.35 | 28,633 | -0.20(-1.44%) |
Dec 18, 2014 | 13.50 | 13.55 | 13.38 | 13.54 | 28,032 | -0.01(-0.04%) |
Dec 17, 2014 | 13.48 | 13.64 | 13.41 | 13.55 | 52,134 | -0.01(-0.07%) |
Dec 16, 2014 | 13.81 | 13.56 | 69,262 | +0.00(+0.00%) | ||
Dec 15, 2014 | 14.00 | 14.00 | 13.48 | 13.56 | 31,075 | -0.45(-3.21%) |
Dec 12, 2014 | 14.17 | 14.23 | 14.01 | 14.01 | 53,750 | -0.22(-1.55%) |
Dec 11, 2014 | 14.38 | 14.45 | 14.16 | 14.23 | 43,601 | -0.18(-1.25%) |
Dec 10, 2014 | 14.49 | 14.49 | 14.32 | 14.41 | 29,876 | -0.25(-1.68%) |
Dec 09, 2014 | 14.60 | 14.73 | 14.55 | 14.66 | 42,540 | -0.17(-1.17%) |
Dec 08, 2014 | 14.99 | 15.00 | 14.77 | 14.83 | 56,529 | -0.14(-0.94%) |
Dec 05, 2014 | 14.85 | 14.96 | 14.85 | 14.97 | 22,032 | +0.29(+1.98%) |
Dec 04, 2014 | 14.77 | 14.77 | 14.50 | 14.68 | 29,331 | -0.29(-1.92%) |
Dec 03, 2014 | 14.97 | 14.98 | 14.91 | 14.97 | 12,637 | +0.07(+0.46%) |
Dec 02, 2014 | 14.96 | 14.97 | 14.86 | 14.90 | 23,460 | -0.17(-1.13%) |
Dec 01, 2014 | 15.06 | 15.07 | 14.99 | 15.07 | 9,194 | -0.25(-1.63%) |
Nov 28, 2014 | 15.39 | 15.39 | 15.29 | 15.32 | 6,360 | +0.01(+0.06%) |
Nov 26, 2014 | 15.31 | 15.31 | 15.31 | 0 | +0.15(+0.96%) | |
Nov 25, 2014 | 15.11 | 15.20 | 15.10 | 15.16 | 45,988 | +0.33(+2.26%) |
Nov 24, 2014 | 14.91 | 14.91 | 14.76 | 14.83 | 23,110 | +0.00(+0.00%) |
Nov 21, 2014 | 14.67 | 14.84 | 14.67 | 14.83 | 20,576 | +0.18(+1.23%) |
Nov 20, 2014 | 14.41 | 14.65 | 14.41 | 14.65 | 11,060 | -0.13(-0.88%) |
Nov 19, 2014 | 14.74 | 14.84 | 14.70 | 14.78 | 23,423 | +0.10(+0.68%) |
Nov 18, 2014 | 14.64 | 14.73 | 14.58 | 14.68 | 12,392 | +0.11(+0.78%) |
Nov 17, 2014 | 14.60 | 14.36 | 14.57 | 22,940 | +0.32(+2.22%) | |
Nov 14, 2014 | 14.12 | 14.30 | 14.12 | 14.25 | 11,892 | +0.02(+0.11%) |
Nov 13, 2014 | 14.15 | 14.28 | 14.15 | 14.23 | 11,733 | +0.02(+0.18%) |
Nov 12, 2014 | 14.25 | 14.25 | 14.12 | 14.21 | 10,844 | -0.36(-2.50%) |
Nov 11, 2014 | 14.42 | 14.57 | 14.42 | 14.57 | 11,580 | -0.03(-0.17%) |
Nov 10, 2014 | 14.45 | 14.60 | 14.45 | 14.60 | 13,897 | -0.38(-2.50%) |
Nov 07, 2014 | 14.79 | 15.00 | 14.79 | 14.97 | 8,413 | -0.20(-1.29%) |
Nov 06, 2014 | 15.19 | 15.25 | 15.00 | 15.17 | 14,150 | +0.19(+1.27%) |
Nov 05, 2014 | 14.97 | 15.00 | 14.94 | 14.98 | 9,946 | -0.01(-0.05%) |
Nov 04, 2014 | 15.04 | 15.04 | 14.80 | 14.99 | 6,833 | -0.25(-1.66%) |