Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.91 | 13.02 | 12.81 | 12.97 | 1,188,392 | +0.08(+0.63%) |
Nov 27, 2015 | 13.10 | 13.15 | 12.84 | 12.89 | 318,936 | -0.21(-1.58%) |
Nov 25, 2015 | 13.11 | 13.09 | 13.09 | 13.09 | 609,916 | +0.00(+0.00%) |
Nov 24, 2015 | 12.91 | 13.10 | 12.89 | 13.09 | 785,951 | +0.13(+0.97%) |
Nov 23, 2015 | 12.93 | 13.12 | 12.79 | 12.97 | 640,503 | +0.04(+0.28%) |
Nov 20, 2015 | 12.85 | 12.98 | 12.77 | 12.93 | 1,016,668 | +0.14(+1.12%) |
Nov 19, 2015 | 12.88 | 12.91 | 12.70 | 12.79 | 1,239,042 | -0.09(-0.70%) |
Nov 18, 2015 | 12.82 | 12.89 | 12.73 | 12.88 | 756,431 | +0.12(+0.91%) |
Nov 17, 2015 | 12.77 | 12.94 | 12.56 | 12.76 | 755,389 | -0.03(-0.21%) |
Nov 16, 2015 | 12.53 | 12.81 | 12.45 | 12.79 | 1,061,752 | +0.27(+2.15%) |
Nov 13, 2015 | 12.80 | 12.80 | 12.49 | 12.52 | 1,579,837 | -0.29(-2.24%) |
Nov 12, 2015 | 12.96 | 13.21 | 12.78 | 12.81 | 1,442,832 | -0.28(-2.12%) |
Nov 11, 2015 | 13.17 | 13.23 | 12.99 | 13.08 | 1,256,565 | -0.04(-0.34%) |
Nov 10, 2015 | 13.12 | 13.20 | 13.00 | 13.13 | 936,964 | -0.04(-0.27%) |
Nov 09, 2015 | 13.51 | 13.51 | 13.01 | 13.17 | 1,989,531 | -0.41(-3.04%) |
Nov 06, 2015 | 13.83 | 13.99 | 13.27 | 13.58 | 1,897,639 | -0.22(-1.62%) |
Nov 05, 2015 | 13.96 | 14.01 | 13.76 | 13.80 | 1,295,568 | -0.20(-1.41%) |
Nov 04, 2015 | 14.02 | 14.05 | 13.80 | 14.00 | 1,490,651 | +0.04(+0.26%) |
Nov 03, 2015 | 14.01 | 14.10 | 13.84 | 13.96 | 996,372 | -0.11(-0.76%) |
Nov 02, 2015 | 13.87 | 14.12 | 13.68 | 14.07 | 1,184,613 | +0.19(+1.36%) |
Oct 30, 2015 | 13.64 | 13.91 | 13.47 | 13.88 | 1,581,106 | +0.28(+2.04%) |
Oct 29, 2015 | 13.43 | 13.67 | 13.13 | 13.61 | 1,103,395 | +0.13(+1.00%) |
Oct 28, 2015 | 13.30 | 13.48 | 13.13 | 13.47 | 1,661,229 | +0.26(+1.97%) |
Oct 27, 2015 | 13.24 | 13.28 | 13.04 | 13.21 | 1,445,221 | -0.11(-0.81%) |
Oct 26, 2015 | 13.59 | 13.63 | 13.10 | 13.32 | 929,149 | -0.27(-1.98%) |
Oct 23, 2015 | 13.37 | 13.60 | 13.29 | 13.59 | 1,221,176 | +0.28(+2.09%) |
Oct 22, 2015 | 13.03 | 13.33 | 12.93 | 13.31 | 1,101,354 | +0.38(+2.91%) |
Oct 21, 2015 | 13.29 | 13.32 | 12.92 | 12.93 | 923,131 | -0.33(-2.50%) |
Oct 20, 2015 | 13.23 | 13.29 | 13.13 | 13.26 | 908,182 | +0.03(+0.20%) |
Oct 19, 2015 | 13.07 | 13.25 | 13.03 | 13.24 | 1,035,712 | +0.08(+0.61%) |
Oct 16, 2015 | 13.01 | 13.18 | 12.72 | 13.16 | 741,890 | +0.20(+1.52%) |
Oct 15, 2015 | 12.75 | 12.97 | 12.64 | 12.96 | 1,143,698 | +0.23(+1.83%) |
Oct 14, 2015 | 12.61 | 12.78 | 12.53 | 12.73 | 929,998 | +0.14(+1.14%) |
Oct 13, 2015 | 12.60 | 12.74 | 12.53 | 12.58 | 567,830 | -0.05(-0.43%) |
Oct 12, 2015 | 12.64 | 12.74 | 12.56 | 12.64 | 812,674 | -0.02(-0.14%) |
Oct 09, 2015 | 12.64 | 12.70 | 12.47 | 12.65 | 1,126,508 | +0.01(+0.07%) |
Oct 08, 2015 | 12.25 | 12.65 | 12.25 | 12.65 | 1,601,746 | +0.37(+2.99%) |
Oct 07, 2015 | 12.17 | 12.40 | 12.13 | 12.28 | 1,810,239 | +0.13(+1.03%) |
Oct 06, 2015 | 12.05 | 12.24 | 12.00 | 12.15 | 1,860,354 | +0.06(+0.52%) |
Oct 05, 2015 | 11.89 | 12.13 | 11.86 | 12.09 | 1,276,263 | +0.30(+2.59%) |
Oct 02, 2015 | 10.99 | 11.78 | 10.98 | 11.78 | 1,571,027 | +0.24(+2.10%) |
Oct 01, 2015 | 11.52 | 11.72 | 11.35 | 11.54 | 1,436,200 | +0.04(+0.39%) |
Sep 30, 2015 | 11.32 | 11.51 | 11.14 | 11.50 | 1,275,862 | +0.36(+3.22%) |
Sep 29, 2015 | 11.18 | 11.30 | 11.06 | 11.14 | 1,202,595 | -0.02(-0.16%) |
Sep 28, 2015 | 11.66 | 11.66 | 11.14 | 11.16 | 1,981,119 | -0.38(-3.27%) |
Sep 25, 2015 | 11.66 | 11.66 | 11.47 | 11.53 | 1,394,632 | -0.02(-0.15%) |
Sep 24, 2015 | 11.40 | 11.62 | 11.40 | 11.55 | 1,278,177 | +0.04(+0.39%) |
Sep 23, 2015 | 11.57 | 11.61 | 11.42 | 11.51 | 1,468,493 | -0.07(-0.62%) |
Sep 22, 2015 | 11.42 | 11.66 | 11.38 | 11.58 | 3,395,625 | +0.01(+0.08%) |
Sep 21, 2015 | 11.55 | 11.86 | 11.53 | 11.57 | 2,395,414 | +0.06(+0.55%) |
Sep 18, 2015 | 11.89 | 11.89 | 11.47 | 11.51 | 20,954,160 | -0.29(-2.43%) |
Sep 17, 2015 | 11.62 | 12.08 | 11.53 | 11.79 | 3,569,001 | +0.13(+1.15%) |
Sep 16, 2015 | 11.65 | 11.71 | 11.52 | 11.66 | 1,514,901 | +0.02(+0.15%) |
Sep 15, 2015 | 11.60 | 11.70 | 11.49 | 11.64 | 1,044,385 | +0.07(+0.62%) |
Sep 14, 2015 | 11.71 | 11.72 | 11.51 | 11.57 | 1,376,193 | -0.13(-1.15%) |
Sep 11, 2015 | 11.64 | 11.72 | 11.57 | 11.70 | 1,085,924 | +0.00(+0.00%) |
Sep 10, 2015 | 11.83 | 11.91 | 11.67 | 11.70 | 1,491,284 | -0.16(-1.35%) |
Sep 09, 2015 | 12.07 | 12.16 | 11.83 | 11.86 | 1,477,610 | -0.12(-0.97%) |
Sep 08, 2015 | 11.87 | 12.02 | 11.80 | 11.98 | 1,694,572 | +0.33(+2.83%) |
Sep 04, 2015 | 11.91 | 11.65 | 11.65 | 11.65 | 1,365,132 | -0.44(-3.61%) |
Sep 03, 2015 | 11.86 | 12.23 | 11.79 | 12.09 | 1,422,760 | +0.22(+1.88%) |
Sep 02, 2015 | 11.98 | 12.24 | 11.74 | 11.86 | 2,323,676 | +0.02(+0.15%) |
Sep 01, 2015 | 12.09 | 12.10 | 11.76 | 11.85 | 2,866,414 | -0.46(-3.76%) |
Aug 31, 2015 | 12.40 | 12.41 | 12.17 | 12.31 | 1,399,793 | -0.17(-1.36%) |
Aug 28, 2015 | 12.24 | 12.54 | 12.29 | 12.48 | 1,461,110 | +0.19(+1.52%) |
Aug 27, 2015 | 12.09 | 12.34 | 12.00 | 12.29 | 1,781,460 | +0.34(+2.83%) |
Aug 26, 2015 | 12.00 | 12.10 | 11.59 | 11.95 | 2,571,919 | +0.23(+1.97%) |
Aug 25, 2015 | 12.00 | 12.18 | 11.66 | 11.72 | 4,669,699 | +0.12(+1.00%) |
Aug 24, 2015 | 11.66 | 11.79 | 11.25 | 11.61 | 3,668,315 | -0.74(-5.98%) |
Aug 21, 2015 | 12.55 | 12.68 | 12.33 | 12.34 | 2,373,748 | -0.27(-2.12%) |
Aug 20, 2015 | 13.13 | 13.15 | 12.59 | 12.61 | 1,159,519 | -0.64(-4.84%) |
Aug 19, 2015 | 13.33 | 13.38 | 13.12 | 13.25 | 1,006,030 | -0.08(-0.60%) |
Aug 18, 2015 | 13.35 | 13.43 | 13.28 | 13.33 | 1,123,861 | -0.07(-0.53%) |
Aug 17, 2015 | 13.24 | 13.43 | 13.24 | 13.40 | 1,401,940 | +0.13(+1.01%) |
Aug 14, 2015 | 13.22 | 13.36 | 13.21 | 13.27 | 1,530,513 | +0.02(+0.13%) |
Aug 13, 2015 | 12.85 | 13.89 | 12.85 | 13.25 | 1,924,094 | +0.93(+7.51%) |
Aug 12, 2015 | 12.10 | 12.44 | 12.00 | 12.33 | 1,382,642 | +0.10(+0.80%) |
Aug 11, 2015 | 12.41 | 12.46 | 12.14 | 12.23 | 1,276,829 | -0.25(-2.00%) |
Aug 10, 2015 | 12.35 | 12.51 | 12.27 | 12.48 | 767,081 | +0.17(+1.37%) |
Aug 07, 2015 | 12.14 | 12.31 | 12.02 | 12.31 | 484,856 | +0.11(+0.88%) |
Aug 06, 2015 | 12.66 | 12.66 | 11.98 | 12.20 | 1,753,314 | -0.44(-3.45%) |
Aug 05, 2015 | 12.66 | 12.71 | 12.53 | 12.64 | 1,166,002 | +0.06(+0.50%) |
Aug 04, 2015 | 12.50 | 12.73 | 12.48 | 12.58 | 707,217 | +0.06(+0.50%) |
Aug 03, 2015 | 12.75 | 12.75 | 12.46 | 12.51 | 1,143,914 | -0.19(-1.47%) |
Jul 31, 2015 | 12.76 | 12.86 | 12.66 | 12.70 | 789,448 | -0.02(-0.14%) |
Jul 30, 2015 | 12.71 | 12.75 | 12.58 | 12.72 | 1,012,577 | -0.04(-0.35%) |
Jul 29, 2015 | 12.69 | 12.80 | 12.61 | 12.76 | 1,626,696 | +0.04(+0.35%) |
Jul 28, 2015 | 12.86 | 12.86 | 12.46 | 12.72 | 773,953 | -0.05(-0.42%) |
Jul 27, 2015 | 12.82 | 13.01 | 12.73 | 12.77 | 1,429,282 | -0.07(-0.55%) |
Jul 24, 2015 | 12.82 | 12.88 | 12.65 | 12.84 | 1,611,924 | +0.02(+0.14%) |
Jul 23, 2015 | 12.68 | 12.83 | 12.60 | 12.83 | 1,035,940 | +0.13(+1.05%) |
Jul 22, 2015 | 12.65 | 12.78 | 12.57 | 12.69 | 1,092,374 | +0.02(+0.14%) |
Jul 21, 2015 | 12.84 | 12.87 | 12.66 | 12.67 | 832,025 | -0.21(-1.62%) |
Jul 20, 2015 | 12.82 | 12.89 | 12.74 | 12.88 | 642,229 | +0.11(+0.87%) |
Jul 17, 2015 | 12.77 | 12.83 | 12.66 | 12.77 | 1,003,360 | +0.05(+0.42%) |
Jul 16, 2015 | 12.61 | 12.72 | 12.59 | 12.72 | 696,051 | +0.17(+1.35%) |
Jul 15, 2015 | 12.48 | 12.56 | 12.42 | 12.55 | 924,604 | +0.07(+0.57%) |
Jul 14, 2015 | 12.42 | 12.50 | 12.38 | 12.48 | 530,271 | +0.02(+0.14%) |
Jul 13, 2015 | 12.38 | 12.53 | 12.37 | 12.46 | 1,243,097 | +0.15(+1.23%) |
Jul 10, 2015 | 12.33 | 12.43 | 12.25 | 12.31 | 478,527 | +0.07(+0.58%) |
Jul 09, 2015 | 12.39 | 12.48 | 12.23 | 12.24 | 1,149,341 | -0.05(-0.43%) |
Jul 08, 2015 | 12.41 | 12.45 | 12.26 | 12.29 | 1,185,984 | -0.20(-1.57%) |
Jul 07, 2015 | 12.31 | 12.51 | 12.14 | 12.49 | 1,617,448 | +0.18(+1.45%) |
Jul 06, 2015 | 12.50 | 12.54 | 12.27 | 12.31 | 2,928,896 | -0.34(-2.67%) |
Jul 02, 2015 | 12.78 | 12.65 | 12.65 | 12.65 | 1,233,450 | -0.08(-0.63%) |
Jul 01, 2015 | 12.77 | 12.82 | 12.66 | 12.73 | 1,195,044 | +0.05(+0.42%) |
Jun 30, 2015 | 12.54 | 12.73 | 12.38 | 12.67 | 1,749,576 | +0.19(+1.50%) |
Jun 29, 2015 | 12.94 | 13.00 | 12.47 | 12.49 | 1,401,745 | -0.53(-4.04%) |
Jun 26, 2015 | 12.83 | 13.12 | 12.70 | 13.01 | 9,483,562 | +0.25(+1.95%) |
Jun 25, 2015 | 12.89 | 12.94 | 12.75 | 12.76 | 1,561,174 | -0.12(-0.90%) |
Jun 24, 2015 | 13.03 | 13.14 | 12.85 | 12.88 | 1,938,020 | -0.17(-1.30%) |
Jun 23, 2015 | 13.07 | 13.17 | 13.05 | 13.05 | 1,335,674 | -0.02(-0.14%) |
Jun 22, 2015 | 13.03 | 13.17 | 13.02 | 13.07 | 905,969 | +0.09(+0.69%) |
Jun 19, 2015 | 12.61 | 13.05 | 12.61 | 12.98 | 1,912,421 | +0.31(+2.46%) |
Jun 18, 2015 | 12.50 | 12.75 | 12.50 | 12.66 | 1,286,488 | +0.25(+2.01%) |
Jun 17, 2015 | 12.45 | 12.58 | 12.35 | 12.42 | 836,486 | -0.04(-0.29%) |
Jun 16, 2015 | 12.50 | 12.55 | 12.45 | 12.45 | 611,977 | -0.05(-0.43%) |
Jun 15, 2015 | 12.59 | 12.63 | 12.50 | 12.50 | 723,796 | -0.12(-0.92%) |
Jun 12, 2015 | 12.67 | 12.71 | 12.52 | 12.62 | 845,630 | -0.07(-0.56%) |
Jun 11, 2015 | 12.79 | 12.79 | 12.65 | 12.69 | 965,204 | -0.03(-0.21%) |
Jun 10, 2015 | 12.75 | 12.87 | 12.68 | 12.72 | 1,429,575 | -0.01(-0.07%) |
Jun 09, 2015 | 12.99 | 12.99 | 12.72 | 12.73 | 973,946 | -0.24(-1.85%) |
Jun 08, 2015 | 12.99 | 13.07 | 12.95 | 12.97 | 689,364 | -0.06(-0.48%) |
Jun 05, 2015 | 13.11 | 13.11 | 12.96 | 13.03 | 877,567 | -0.07(-0.54%) |
Jun 04, 2015 | 13.25 | 13.30 | 13.07 | 13.10 | 680,803 | -0.20(-1.47%) |
Jun 03, 2015 | 13.30 | 13.38 | 13.23 | 13.30 | 556,957 | +0.03(+0.20%) |
Jun 02, 2015 | 13.30 | 13.39 | 13.23 | 13.27 | 793,521 | -0.08(-0.60%) |
Jun 01, 2015 | 13.32 | 13.40 | 13.23 | 13.35 | 675,451 | +0.04(+0.33%) |
May 29, 2015 | 13.40 | 13.47 | 13.27 | 13.31 | 997,019 | -0.13(-0.96%) |
May 28, 2015 | 13.42 | 13.44 | 13.34 | 13.43 | 854,554 | -0.03(-0.23%) |
May 27, 2015 | 13.43 | 13.58 | 13.35 | 13.47 | 861,418 | +0.08(+0.60%) |
May 26, 2015 | 13.55 | 13.63 | 13.31 | 13.39 | 953,537 | -0.18(-1.34%) |
May 22, 2015 | 13.64 | 13.57 | 13.57 | 13.57 | 593,467 | -0.10(-0.75%) |
May 21, 2015 | 13.60 | 13.70 | 13.57 | 13.67 | 454,765 | +0.03(+0.20%) |
May 20, 2015 | 13.69 | 13.73 | 13.63 | 13.64 | 888,048 | -0.05(-0.39%) |
May 19, 2015 | 13.70 | 13.72 | 13.58 | 13.70 | 511,124 | +0.04(+0.26%) |
May 18, 2015 | 13.56 | 13.69 | 13.45 | 13.66 | 1,336,340 | +0.04(+0.33%) |
May 15, 2015 | 13.49 | 13.66 | 13.45 | 13.62 | 907,924 | +0.15(+1.09%) |
May 14, 2015 | 13.47 | 13.53 | 13.36 | 13.47 | 1,125,365 | +0.03(+0.23%) |
May 13, 2015 | 13.53 | 13.56 | 13.42 | 13.44 | 1,681,849 | -0.07(-0.53%) |
May 12, 2015 | 13.81 | 13.83 | 13.44 | 13.51 | 1,584,099 | -0.36(-2.60%) |
May 11, 2015 | 13.41 | 13.97 | 13.37 | 13.87 | 2,416,117 | +0.44(+3.28%) |
May 08, 2015 | 13.37 | 13.45 | 13.31 | 13.43 | 528,132 | +0.16(+1.21%) |
May 07, 2015 | 13.30 | 13.31 | 13.20 | 13.27 | 1,947,199 | +0.00(+0.00%) |
May 06, 2015 | 13.54 | 13.55 | 13.15 | 13.27 | 4,380,926 | -0.90(-6.34%) |
May 05, 2015 | 14.35 | 14.39 | 14.07 | 14.17 | 1,734,680 | -0.13(-0.93%) |
May 04, 2015 | 14.15 | 14.31 | 14.10 | 14.30 | 960,908 | +0.13(+0.91%) |
May 01, 2015 | 13.96 | 14.18 | 13.95 | 14.17 | 1,397,803 | +0.32(+2.28%) |
Apr 30, 2015 | 13.87 | 14.01 | 13.82 | 13.86 | 2,062,851 | -0.08(-0.57%) |
Apr 29, 2015 | 14.06 | 14.13 | 13.93 | 13.94 | 1,839,763 | -0.18(-1.26%) |
Apr 28, 2015 | 13.73 | 14.13 | 13.71 | 14.12 | 1,697,605 | +0.35(+2.52%) |
Apr 27, 2015 | 13.75 | 14.01 | 13.75 | 13.77 | 1,983,911 | +0.04(+0.26%) |
Apr 24, 2015 | 13.74 | 13.84 | 13.64 | 13.73 | 521,354 | -0.03(-0.19%) |
Apr 23, 2015 | 13.72 | 13.80 | 13.61 | 13.76 | 1,149,537 | +0.04(+0.32%) |
Apr 22, 2015 | 13.65 | 13.80 | 13.58 | 13.72 | 3,136,301 | +0.05(+0.39%) |
Apr 21, 2015 | 13.85 | 13.89 | 13.66 | 13.66 | 785,884 | -0.12(-0.84%) |
Apr 20, 2015 | 13.85 | 13.89 | 13.76 | 13.78 | 1,010,380 | -0.01(-0.06%) |
Apr 17, 2015 | 13.91 | 13.91 | 13.71 | 13.79 | 1,269,446 | -0.19(-1.34%) |
Apr 16, 2015 | 14.07 | 14.07 | 13.86 | 13.97 | 1,559,573 | -0.12(-0.88%) |
Apr 15, 2015 | 14.14 | 14.20 | 14.07 | 14.10 | 712,672 | -0.01(-0.06%) |
Apr 14, 2015 | 14.21 | 14.27 | 14.10 | 14.11 | 987,530 | -0.08(-0.56%) |
Apr 13, 2015 | 14.02 | 14.20 | 14.02 | 14.19 | 677,937 | +0.19(+1.33%) |
Apr 10, 2015 | 14.01 | 14.08 | 13.96 | 14.00 | 507,323 | +0.01(+0.06%) |
Apr 09, 2015 | 14.11 | 14.20 | 13.96 | 13.99 | 829,362 | -0.15(-1.07%) |
Apr 08, 2015 | 14.24 | 14.39 | 14.09 | 14.14 | 1,336,545 | -0.05(-0.38%) |
Apr 07, 2015 | 14.29 | 14.38 | 14.20 | 14.20 | 365,433 | -0.12(-0.87%) |
Apr 06, 2015 | 14.18 | 14.42 | 14.12 | 14.32 | 317,289 | +0.09(+0.66%) |
Apr 02, 2015 | 14.20 | 14.23 | 14.23 | 14.23 | 669,757 | +0.05(+0.34%) |
Apr 01, 2015 | 14.12 | 14.21 | 14.01 | 14.18 | 1,757,982 | +0.05(+0.38%) |
Mar 31, 2015 | 14.18 | 14.28 | 14.07 | 14.12 | 1,070,424 | -0.15(-1.06%) |
Mar 30, 2015 | 14.29 | 14.45 | 14.25 | 14.28 | 527,241 | +0.08(+0.56%) |
Mar 27, 2015 | 14.20 | 14.32 | 14.17 | 14.20 | 721,175 | -0.06(-0.44%) |
Mar 26, 2015 | 14.36 | 14.40 | 14.20 | 14.26 | 1,098,141 | -0.20(-1.35%) |
Mar 25, 2015 | 14.72 | 14.77 | 14.45 | 14.45 | 1,465,296 | -0.28(-1.93%) |
Mar 24, 2015 | 14.75 | 14.82 | 14.65 | 14.74 | 1,433,039 | -0.04(-0.30%) |
Mar 23, 2015 | 14.76 | 14.85 | 14.74 | 14.78 | 1,173,478 | +0.06(+0.42%) |
Mar 20, 2015 | 14.65 | 14.84 | 14.65 | 14.72 | 677,472 | +0.12(+0.85%) |
Mar 19, 2015 | 14.70 | 14.70 | 14.45 | 14.60 | 1,208,344 | -0.17(-1.15%) |
Mar 18, 2015 | 14.58 | 14.83 | 14.50 | 14.77 | 1,036,192 | +0.12(+0.79%) |
Mar 17, 2015 | 14.68 | 14.68 | 14.53 | 14.65 | 761,610 | -0.11(-0.72%) |
Mar 16, 2015 | 14.68 | 14.78 | 14.59 | 14.76 | 864,479 | +0.17(+1.16%) |
Mar 13, 2015 | 14.63 | 14.65 | 14.36 | 14.59 | 1,654,804 | -0.04(-0.30%) |
Mar 12, 2015 | 14.37 | 14.66 | 14.37 | 14.63 | 603,959 | +0.34(+2.37%) |
Mar 11, 2015 | 14.25 | 14.35 | 14.13 | 14.29 | 1,116,044 | +0.12(+0.82%) |
Mar 10, 2015 | 14.43 | 14.51 | 14.15 | 14.18 | 2,103,520 | -0.32(-2.21%) |
Mar 09, 2015 | 14.64 | 14.74 | 14.45 | 14.50 | 849,592 | -0.11(-0.73%) |
Mar 06, 2015 | 14.80 | 14.93 | 14.54 | 14.61 | 792,667 | -0.21(-1.44%) |
Mar 05, 2015 | 14.84 | 14.91 | 14.77 | 14.82 | 1,361,458 | +0.03(+0.18%) |
Mar 04, 2015 | 14.85 | 14.88 | 14.65 | 14.79 | 1,335,559 | -0.09(-0.60%) |
Mar 03, 2015 | 15.14 | 15.14 | 14.85 | 14.88 | 801,183 | -0.25(-1.65%) |
Mar 02, 2015 | 14.97 | 15.19 | 14.97 | 15.13 | 715,922 | +0.16(+1.07%) |
Feb 27, 2015 | 14.96 | 15.08 | 14.94 | 14.97 | 1,296,264 | -0.04(-0.24%) |
Feb 26, 2015 | 15.08 | 15.19 | 14.94 | 15.01 | 869,041 | -0.13(-0.88%) |
Feb 25, 2015 | 15.09 | 15.18 | 15.05 | 15.14 | 1,007,071 | +0.09(+0.59%) |
Feb 24, 2015 | 15.01 | 15.11 | 14.88 | 15.05 | 1,317,512 | +0.01(+0.06%) |
Feb 23, 2015 | 14.77 | 15.05 | 14.77 | 15.04 | 1,508,911 | +0.20(+1.38%) |
Feb 20, 2015 | 14.75 | 14.92 | 14.55 | 14.84 | 801,042 | +0.11(+0.73%) |
Feb 19, 2015 | 14.69 | 14.75 | 14.60 | 14.73 | 404,539 | +0.04(+0.24%) |
Feb 18, 2015 | 14.77 | 14.79 | 14.60 | 14.69 | 711,236 | -0.04(-0.30%) |
Feb 17, 2015 | 14.54 | 14.75 | 14.52 | 14.74 | 808,404 | +0.13(+0.91%) |
Feb 13, 2015 | 14.61 | 14.61 | 14.61 | 14.61 | 512,458 | +0.04(+0.31%) |
Feb 12, 2015 | 14.60 | 14.68 | 14.48 | 14.56 | 492,058 | +0.05(+0.37%) |
Feb 11, 2015 | 14.46 | 14.61 | 14.44 | 14.51 | 1,849,121 | +0.00(+0.00%) |
Feb 10, 2015 | 14.43 | 14.55 | 14.08 | 14.51 | 2,158,296 | +0.12(+0.80%) |
Feb 09, 2015 | 14.03 | 14.45 | 14.03 | 14.39 | 1,242,553 | +0.36(+2.54%) |
Feb 06, 2015 | 13.68 | 14.10 | 13.68 | 14.04 | 1,705,503 | +0.49(+3.61%) |
Feb 05, 2015 | 13.51 | 13.60 | 13.33 | 13.55 | 992,387 | +0.10(+0.73%) |
Feb 04, 2015 | 13.39 | 13.54 | 13.38 | 13.45 | 900,830 | -0.02(-0.13%) |
Feb 03, 2015 | 12.94 | 13.53 | 12.94 | 13.47 | 1,331,385 | +0.58(+4.49%) |
Feb 02, 2015 | 12.94 | 12.94 | 12.71 | 12.89 | 982,685 | +0.04(+0.28%) |
Jan 30, 2015 | 12.81 | 13.05 | 12.71 | 12.85 | 2,187,164 | -0.02(-0.14%) |
Jan 29, 2015 | 13.13 | 13.17 | 12.70 | 12.87 | 825,684 | -0.26(-1.97%) |
Jan 28, 2015 | 13.31 | 13.32 | 13.10 | 13.13 | 1,822,284 | -0.14(-1.07%) |
Jan 27, 2015 | 13.17 | 13.39 | 13.15 | 13.27 | 1,293,404 | -0.06(-0.47%) |
Jan 26, 2015 | 13.25 | 13.34 | 12.96 | 13.33 | 464,497 | +0.28(+2.18%) |
Jan 23, 2015 | 13.05 | 13.21 | 12.99 | 13.05 | 809,013 | -0.04(-0.27%) |
Jan 22, 2015 | 12.90 | 13.15 | 12.79 | 13.08 | 798,990 | +0.22(+1.73%) |
Jan 21, 2015 | 12.84 | 12.92 | 12.71 | 12.86 | 513,428 | +0.01(+0.07%) |
Jan 20, 2015 | 12.97 | 12.98 | 12.68 | 12.85 | 846,094 | -0.09(-0.69%) |
Jan 16, 2015 | 12.96 | 13.01 | 12.89 | 12.94 | 355,755 | +0.00(+0.00%) |
Jan 15, 2015 | 13.08 | 13.08 | 12.88 | 12.94 | 1,114,477 | -0.08(-0.62%) |
Jan 14, 2015 | 12.97 | 13.05 | 12.71 | 13.02 | 1,585,014 | -0.06(-0.48%) |
Jan 13, 2015 | 13.17 | 13.25 | 12.95 | 13.08 | 746,557 | -0.02(-0.14%) |
Jan 12, 2015 | 13.23 | 13.23 | 13.02 | 13.10 | 603,435 | -0.14(-1.08%) |
Jan 09, 2015 | 13.15 | 13.29 | 13.07 | 13.24 | 1,017,432 | +0.12(+0.95%) |
Jan 08, 2015 | 12.92 | 13.21 | 12.84 | 13.12 | 996,591 | +0.29(+2.29%) |
Jan 07, 2015 | 12.97 | 12.97 | 12.68 | 12.83 | 1,207,222 | -0.05(-0.41%) |
Jan 06, 2015 | 13.04 | 13.06 | 12.75 | 12.88 | 1,345,024 | -0.15(-1.16%) |
Jan 05, 2015 | 13.27 | 13.27 | 12.93 | 13.03 | 1,144,378 | -0.30(-2.27%) |
Jan 02, 2015 | 13.47 | 13.60 | 13.17 | 13.33 | 1,016,814 | -0.09(-0.66%) |
Dec 31, 2014 | 13.53 | 13.42 | 13.42 | 13.42 | 723,688 | -0.09(-0.66%) |
Dec 30, 2014 | 13.46 | 13.56 | 13.31 | 13.51 | 780,878 | +0.04(+0.33%) |
Dec 29, 2014 | 13.40 | 13.52 | 13.38 | 13.47 | 582,992 | +0.08(+0.60%) |
Dec 26, 2014 | 13.35 | 13.39 | 13.30 | 13.39 | 553,379 | +0.11(+0.80%) |
Dec 24, 2014 | 13.39 | 13.28 | 13.28 | 13.28 | 372,349 | -0.06(-0.47%) |
Dec 23, 2014 | 13.15 | 13.41 | 13.12 | 13.34 | 1,255,993 | +0.21(+1.63%) |
Dec 22, 2014 | 13.06 | 13.24 | 12.98 | 13.13 | 1,830,912 | +0.14(+1.10%) |
Dec 19, 2014 | 12.92 | 13.07 | 12.92 | 12.99 | 3,064,202 | +0.10(+0.76%) |
Dec 18, 2014 | 12.96 | 13.04 | 12.83 | 12.89 | 1,377,206 | +0.10(+0.77%) |
Dec 17, 2014 | 12.70 | 12.83 | 12.61 | 12.79 | 1,638,856 | +0.12(+0.91%) |
Dec 16, 2014 | 12.65 | 12.96 | 12.65 | 12.67 | 1,837,845 | -0.01(-0.07%) |
Dec 15, 2014 | 13.14 | 13.14 | 12.67 | 12.68 | 2,369,473 | -0.36(-2.73%) |
Dec 12, 2014 | 13.10 | 13.15 | 13.02 | 13.04 | 2,213,832 | -0.12(-0.88%) |
Dec 11, 2014 | 13.37 | 13.40 | 13.14 | 13.15 | 1,608,640 | -0.08(-0.61%) |
Dec 10, 2014 | 13.43 | 13.43 | 13.23 | 13.23 | 2,161,436 | -0.21(-1.59%) |
Dec 09, 2014 | 13.27 | 13.45 | 13.23 | 13.45 | 3,552,932 | +0.11(+0.80%) |
Dec 08, 2014 | 13.55 | 13.60 | 13.31 | 13.34 | 1,874,976 | -0.21(-1.58%) |
Dec 05, 2014 | 13.48 | 13.57 | 13.44 | 13.56 | 2,290,391 | +0.06(+0.46%) |
Dec 04, 2014 | 13.49 | 13.59 | 13.43 | 13.49 | 2,197,686 | -0.08(-0.59%) |
Dec 03, 2014 | 13.61 | 13.61 | 13.46 | 13.57 | 3,024,314 | +0.02(+0.13%) |
Dec 02, 2014 | 13.39 | 13.60 | 13.27 | 13.56 | 2,287,594 | +0.16(+1.20%) |