Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.87 | 10.99 | 10.99 | 10.99 | 76,160 | +0.16(+1.49%) |
Dec 30, 2015 | 10.67 | 10.97 | 10.58 | 10.83 | 38,666 | +0.13(+1.24%) |
Dec 29, 2015 | 10.27 | 10.75 | 10.18 | 10.70 | 44,335 | +0.52(+5.13%) |
Dec 28, 2015 | 10.54 | 10.65 | 10.08 | 10.18 | 52,681 | -0.50(-4.71%) |
Dec 24, 2015 | 10.86 | 10.68 | 10.68 | 10.68 | 36,342 | -0.18(-1.66%) |
Dec 23, 2015 | 10.76 | 11.17 | 10.59 | 10.86 | 112,114 | +0.18(+1.69%) |
Dec 22, 2015 | 9.949 | 10.69 | 9.854 | 10.68 | 56,474 | +0.78(+7.86%) |
Dec 21, 2015 | 9.028 | 9.911 | 8.905 | 9.901 | 118,600 | +0.84(+9.21%) |
Dec 18, 2015 | 9.151 | 9.389 | 8.914 | 9.066 | 285,576 | -0.09(-1.04%) |
Dec 17, 2015 | 8.999 | 9.199 | 8.791 | 9.161 | 79,806 | +0.09(+1.05%) |
Dec 16, 2015 | 8.582 | 9.094 | 8.525 | 9.066 | 174,249 | +0.29(+3.36%) |
Dec 15, 2015 | 9.655 | 9.797 | 8.620 | 8.772 | 86,186 | -0.79(-8.24%) |
Dec 14, 2015 | 9.579 | 9.968 | 9.484 | 9.560 | 82,429 | -0.07(-0.69%) |
Dec 11, 2015 | 9.740 | 9.873 | 9.503 | 9.626 | 68,210 | -0.34(-3.43%) |
Dec 10, 2015 | 9.749 | 10.13 | 9.655 | 9.968 | 117,165 | +0.21(+2.14%) |
Dec 09, 2015 | 9.607 | 10.20 | 9.531 | 9.759 | 71,201 | +0.15(+1.58%) |
Dec 08, 2015 | 10.04 | 10.04 | 9.484 | 9.607 | 66,685 | -0.55(-5.42%) |
Dec 07, 2015 | 10.77 | 10.83 | 10.07 | 10.16 | 52,369 | -0.73(-6.71%) |
Dec 04, 2015 | 10.63 | 10.91 | 10.48 | 10.89 | 46,952 | +0.24(+2.23%) |
Dec 03, 2015 | 10.82 | 10.92 | 10.37 | 10.65 | 63,140 | -0.09(-0.88%) |
Dec 02, 2015 | 10.72 | 10.91 | 10.45 | 10.75 | 48,643 | -0.01(-0.09%) |
Dec 01, 2015 | 10.66 | 10.99 | 10.55 | 10.76 | 86,201 | +0.07(+0.62%) |
Nov 30, 2015 | 10.52 | 10.89 | 10.44 | 10.69 | 53,064 | +0.21(+1.99%) |
Nov 27, 2015 | 10.61 | 10.63 | 10.38 | 10.48 | 25,791 | -0.16(-1.52%) |
Nov 25, 2015 | 10.60 | 10.64 | 10.64 | 10.64 | 23,743 | +0.05(+0.45%) |
Nov 24, 2015 | 10.16 | 10.60 | 9.922 | 10.59 | 32,825 | +0.45(+4.39%) |
Nov 23, 2015 | 10.22 | 10.54 | 10.07 | 10.15 | 62,856 | -0.03(-0.28%) |
Nov 20, 2015 | 10.49 | 10.50 | 10.13 | 10.18 | 67,689 | -0.26(-2.45%) |
Nov 19, 2015 | 10.74 | 11.07 | 10.41 | 10.43 | 81,622 | -0.39(-3.59%) |
Nov 18, 2015 | 10.48 | 10.91 | 10.40 | 10.82 | 69,644 | +0.45(+4.39%) |
Nov 17, 2015 | 10.35 | 10.71 | 9.969 | 10.37 | 106,326 | +0.03(+0.27%) |
Nov 16, 2015 | 10.19 | 10.38 | 9.874 | 10.34 | 54,736 | +0.10(+1.02%) |
Nov 13, 2015 | 10.03 | 10.47 | 9.955 | 10.23 | 52,276 | +0.17(+1.69%) |
Nov 12, 2015 | 10.27 | 10.29 | 9.960 | 10.06 | 68,975 | -0.36(-3.45%) |
Nov 11, 2015 | 10.84 | 11.37 | 10.29 | 10.42 | 49,045 | -0.38(-3.51%) |
Nov 10, 2015 | 10.40 | 10.98 | 10.22 | 10.80 | 108,905 | +0.41(+3.92%) |
Nov 09, 2015 | 9.950 | 10.52 | 9.865 | 10.40 | 92,895 | +0.45(+4.48%) |
Nov 06, 2015 | 9.088 | 9.997 | 9.069 | 9.950 | 126,948 | +0.79(+8.58%) |
Nov 05, 2015 | 9.922 | 9.922 | 9.002 | 9.164 | 129,108 | -0.76(-7.64%) |
Nov 04, 2015 | 10.18 | 10.18 | 9.675 | 9.922 | 85,664 | -0.14(-1.41%) |
Nov 03, 2015 | 9.296 | 10.12 | 9.296 | 10.06 | 135,572 | +0.77(+8.26%) |
Nov 02, 2015 | 9.069 | 9.419 | 9.069 | 9.296 | 43,449 | +0.23(+2.51%) |
Oct 30, 2015 | 9.306 | 9.306 | 8.877 | 9.069 | 44,446 | -0.17(-1.85%) |
Oct 29, 2015 | 9.391 | 9.666 | 8.898 | 9.239 | 31,175 | -0.23(-2.40%) |
Oct 28, 2015 | 8.955 | 9.495 | 8.803 | 9.467 | 146,488 | +0.50(+5.60%) |
Oct 27, 2015 | 9.391 | 9.391 | 8.794 | 8.965 | 117,527 | -0.46(-4.92%) |
Oct 26, 2015 | 9.931 | 9.988 | 9.419 | 9.429 | 66,822 | -0.53(-5.33%) |
Oct 23, 2015 | 9.580 | 10.09 | 9.580 | 9.960 | 73,815 | +0.45(+4.79%) |
Oct 22, 2015 | 9.543 | 10.06 | 9.334 | 9.505 | 126,767 | +0.02(+0.20%) |
Oct 21, 2015 | 9.069 | 9.552 | 8.955 | 9.486 | 125,099 | +0.48(+5.37%) |
Oct 20, 2015 | 9.315 | 9.381 | 8.946 | 9.002 | 51,920 | -0.31(-3.36%) |
Oct 19, 2015 | 10.09 | 10.09 | 9.239 | 9.315 | 129,970 | -0.78(-7.70%) |
Oct 16, 2015 | 11.02 | 11.02 | 10.03 | 10.09 | 79,506 | -0.95(-8.58%) |
Oct 15, 2015 | 10.52 | 11.13 | 10.34 | 11.04 | 48,969 | +0.52(+4.96%) |
Oct 14, 2015 | 10.77 | 10.88 | 10.40 | 10.52 | 87,711 | -0.27(-2.55%) |
Oct 13, 2015 | 10.57 | 10.88 | 10.30 | 10.79 | 80,137 | +0.15(+1.42%) |
Oct 12, 2015 | 11.44 | 11.44 | 10.56 | 10.64 | 61,951 | -0.77(-6.73%) |
Oct 09, 2015 | 11.46 | 11.75 | 11.36 | 11.41 | 123,900 | -0.14(-1.23%) |
Oct 08, 2015 | 11.74 | 11.76 | 11.26 | 11.55 | 69,709 | -0.23(-1.93%) |
Oct 07, 2015 | 11.67 | 11.94 | 11.29 | 11.78 | 197,712 | +0.19(+1.64%) |
Oct 06, 2015 | 11.00 | 11.74 | 10.75 | 11.59 | 119,921 | +0.64(+5.89%) |
Oct 05, 2015 | 9.960 | 11.49 | 9.960 | 10.95 | 152,073 | +1.17(+11.92%) |
Oct 02, 2015 | 9.381 | 9.836 | 9.277 | 9.779 | 77,700 | +0.35(+3.72%) |
Oct 01, 2015 | 9.533 | 9.922 | 9.192 | 9.429 | 130,761 | +0.00(+0.00%) |
Sep 30, 2015 | 9.381 | 9.562 | 9.192 | 9.429 | 98,050 | +0.14(+1.53%) |
Sep 29, 2015 | 9.400 | 9.543 | 9.116 | 9.287 | 112,145 | -0.03(-0.31%) |
Sep 28, 2015 | 9.467 | 9.467 | 9.211 | 9.315 | 114,781 | -0.14(-1.50%) |
Sep 25, 2015 | 9.467 | 9.647 | 8.898 | 9.457 | 197,867 | +0.10(+1.11%) |
Sep 24, 2015 | 8.965 | 9.495 | 8.780 | 9.353 | 166,132 | +0.34(+3.79%) |
Sep 23, 2015 | 9.609 | 9.609 | 8.784 | 9.012 | 207,089 | -0.61(-6.31%) |
Sep 22, 2015 | 9.723 | 9.751 | 9.249 | 9.618 | 193,087 | -0.12(-1.26%) |
Sep 21, 2015 | 10.48 | 10.52 | 9.514 | 9.742 | 147,856 | -0.98(-9.11%) |
Sep 18, 2015 | 11.59 | 11.71 | 10.43 | 10.72 | 118,946 | -1.03(-8.79%) |
Sep 17, 2015 | 11.54 | 12.25 | 11.37 | 11.75 | 95,561 | +0.24(+2.06%) |
Sep 16, 2015 | 11.20 | 11.55 | 11.13 | 11.51 | 37,298 | +0.39(+3.49%) |
Sep 15, 2015 | 11.01 | 11.18 | 10.51 | 11.13 | 51,060 | +0.19(+1.73%) |
Sep 14, 2015 | 10.96 | 11.14 | 10.80 | 10.94 | 157,243 | +0.00(+0.00%) |
Sep 11, 2015 | 11.08 | 11.38 | 10.79 | 10.94 | 83,913 | -0.15(-1.37%) |
Sep 10, 2015 | 11.49 | 11.49 | 10.97 | 11.09 | 94,475 | -0.44(-3.78%) |
Sep 09, 2015 | 12.01 | 12.01 | 11.30 | 11.52 | 92,833 | -0.27(-2.25%) |
Sep 08, 2015 | 12.14 | 12.18 | 11.63 | 11.79 | 80,158 | -0.04(-0.32%) |
Sep 04, 2015 | 12.09 | 11.83 | 11.83 | 11.83 | 57,828 | -0.35(-2.88%) |
Sep 03, 2015 | 12.20 | 12.60 | 11.97 | 12.18 | 53,085 | +0.04(+0.31%) |
Sep 02, 2015 | 11.85 | 12.29 | 11.70 | 12.14 | 97,178 | +0.29(+2.48%) |
Sep 01, 2015 | 12.08 | 12.27 | 11.69 | 11.85 | 107,619 | -0.43(-3.47%) |
Aug 31, 2015 | 12.12 | 12.46 | 11.85 | 12.27 | 61,722 | +0.14(+1.17%) |
Aug 28, 2015 | 11.81 | 12.49 | 11.81 | 12.13 | 73,668 | +0.27(+2.24%) |
Aug 27, 2015 | 11.94 | 12.18 | 11.72 | 11.86 | 89,731 | +0.04(+0.32%) |
Aug 26, 2015 | 11.83 | 12.48 | 11.54 | 11.83 | 100,024 | +0.26(+2.21%) |
Aug 25, 2015 | 12.41 | 12.41 | 11.47 | 11.57 | 112,146 | -0.31(-2.63%) |
Aug 24, 2015 | 10.97 | 12.35 | 10.57 | 11.88 | 185,548 | +0.71(+6.35%) |
Aug 21, 2015 | 11.11 | 11.31 | 10.82 | 11.17 | 67,367 | -0.12(-1.09%) |
Aug 20, 2015 | 11.64 | 11.64 | 11.15 | 11.30 | 97,052 | -0.36(-3.08%) |
Aug 19, 2015 | 12.03 | 12.03 | 11.41 | 11.66 | 57,970 | -0.42(-3.45%) |
Aug 18, 2015 | 12.21 | 12.29 | 12.04 | 12.07 | 54,471 | -0.21(-1.69%) |
Aug 17, 2015 | 12.23 | 12.35 | 11.88 | 12.28 | 52,914 | +0.07(+0.54%) |
Aug 14, 2015 | 11.40 | 12.33 | 11.40 | 12.21 | 70,366 | +0.74(+6.43%) |
Aug 13, 2015 | 12.20 | 12.27 | 11.25 | 11.48 | 70,807 | -0.80(-6.55%) |
Aug 12, 2015 | 12.14 | 12.49 | 11.76 | 12.28 | 92,460 | +0.04(+0.31%) |
Aug 11, 2015 | 12.04 | 12.34 | 11.50 | 12.24 | 77,362 | -0.04(-0.31%) |
Aug 10, 2015 | 11.97 | 12.41 | 11.63 | 12.28 | 148,784 | +0.30(+2.53%) |
Aug 07, 2015 | 11.40 | 12.39 | 11.40 | 11.98 | 220,331 | +0.39(+3.35%) |
Aug 06, 2015 | 6.083 | 11.83 | 6.055 | 11.59 | 387,472 | +0.19(+1.66%) |
Aug 05, 2015 | 11.45 | 11.89 | 11.24 | 11.40 | 116,149 | -0.04(-0.33%) |
Aug 04, 2015 | 11.32 | 11.56 | 11.21 | 11.44 | 158,857 | +0.05(+0.42%) |
Aug 03, 2015 | 11.43 | 11.54 | 11.22 | 11.39 | 78,461 | -0.08(-0.66%) |
Jul 31, 2015 | 11.51 | 11.68 | 11.19 | 11.47 | 88,505 | +0.03(+0.25%) |
Jul 30, 2015 | 12.06 | 12.21 | 11.28 | 11.44 | 96,667 | -0.73(-5.99%) |
Jul 29, 2015 | 11.78 | 12.29 | 11.76 | 12.17 | 68,598 | +0.29(+2.47%) |
Jul 28, 2015 | 11.34 | 12.12 | 11.17 | 11.87 | 127,258 | +0.62(+5.46%) |
Jul 27, 2015 | 11.35 | 11.63 | 11.15 | 11.26 | 93,671 | -0.20(-1.73%) |
Jul 24, 2015 | 11.61 | 11.78 | 11.35 | 11.46 | 108,542 | -0.22(-1.86%) |
Jul 23, 2015 | 11.96 | 12.20 | 11.36 | 11.68 | 122,769 | -0.32(-2.68%) |
Jul 22, 2015 | 13.23 | 13.23 | 11.94 | 12.00 | 179,030 | -1.26(-9.49%) |
Jul 21, 2015 | 12.90 | 13.54 | 12.80 | 13.26 | 75,880 | +0.34(+2.64%) |
Jul 20, 2015 | 13.59 | 13.59 | 12.84 | 12.91 | 139,608 | -0.74(-5.41%) |
Jul 17, 2015 | 13.65 | 13.73 | 13.34 | 13.65 | 63,042 | -0.04(-0.28%) |
Jul 16, 2015 | 13.89 | 14.13 | 13.65 | 13.69 | 54,066 | -0.06(-0.41%) |
Jul 15, 2015 | 14.42 | 15.00 | 13.62 | 13.75 | 63,402 | -0.72(-4.97%) |
Jul 14, 2015 | 14.28 | 14.59 | 13.85 | 14.47 | 95,920 | +0.12(+0.86%) |
Jul 13, 2015 | 13.82 | 14.43 | 13.76 | 14.34 | 77,087 | +0.55(+3.98%) |
Jul 10, 2015 | 14.12 | 14.29 | 13.68 | 13.79 | 52,731 | -0.23(-1.62%) |
Jul 09, 2015 | 14.01 | 14.22 | 13.78 | 14.02 | 77,502 | +0.19(+1.37%) |
Jul 08, 2015 | 14.28 | 14.38 | 13.49 | 13.83 | 118,991 | -0.67(-4.63%) |
Jul 07, 2015 | 15.71 | 15.71 | 14.25 | 14.50 | 192,609 | -1.27(-8.04%) |
Jul 06, 2015 | 15.60 | 15.92 | 15.18 | 15.77 | 79,029 | -0.08(-0.48%) |
Jul 02, 2015 | 16.36 | 15.85 | 15.85 | 15.85 | 113,517 | -0.50(-3.07%) |
Jul 01, 2015 | 16.60 | 16.95 | 16.34 | 16.35 | 78,085 | -0.15(-0.92%) |
Jun 30, 2015 | 17.58 | 17.58 | 16.41 | 16.50 | 101,676 | -0.96(-5.53%) |
Jun 29, 2015 | 17.53 | 17.71 | 17.29 | 17.47 | 72,919 | -0.27(-1.55%) |
Jun 26, 2015 | 17.94 | 18.06 | 17.52 | 17.74 | 146,744 | -0.10(-0.58%) |
Jun 25, 2015 | 18.00 | 18.34 | 17.65 | 17.84 | 67,591 | -0.15(-0.84%) |
Jun 24, 2015 | 17.91 | 18.26 | 17.58 | 18.00 | 84,682 | -0.02(-0.10%) |
Jun 23, 2015 | 17.37 | 18.06 | 17.04 | 18.01 | 61,496 | +0.61(+3.48%) |
Jun 22, 2015 | 17.24 | 17.48 | 17.06 | 17.41 | 81,642 | +0.23(+1.32%) |
Jun 19, 2015 | 17.47 | 17.76 | 17.09 | 17.18 | 140,010 | -0.23(-1.30%) |
Jun 18, 2015 | 17.28 | 17.68 | 17.04 | 17.41 | 88,793 | +0.22(+1.27%) |
Jun 17, 2015 | 17.84 | 17.84 | 17.10 | 17.19 | 54,135 | -0.65(-3.66%) |
Jun 16, 2015 | 17.75 | 18.18 | 17.47 | 17.84 | 123,143 | -0.01(-0.05%) |
Jun 15, 2015 | 17.92 | 18.40 | 17.81 | 17.85 | 158,129 | -0.19(-1.05%) |
Jun 12, 2015 | 18.02 | 18.21 | 17.77 | 18.04 | 65,290 | -0.10(-0.57%) |
Jun 11, 2015 | 17.77 | 18.24 | 17.63 | 18.15 | 68,965 | +0.38(+2.13%) |
Jun 10, 2015 | 17.97 | 18.53 | 17.68 | 17.77 | 98,396 | -0.17(-0.95%) |
Jun 09, 2015 | 18.01 | 18.32 | 18.01 | 17.94 | 72,015 | -0.03(-0.16%) |
Jun 08, 2015 | 18.54 | 18.90 | 17.22 | 17.97 | 195,757 | -0.89(-4.72%) |
Jun 05, 2015 | 18.65 | 18.91 | 18.13 | 18.86 | 126,529 | +0.16(+0.86%) |
Jun 04, 2015 | 18.44 | 18.78 | 18.24 | 18.70 | 101,036 | +0.09(+0.46%) |
Jun 03, 2015 | 17.88 | 18.73 | 17.87 | 18.61 | 187,983 | +0.72(+4.02%) |
Jun 02, 2015 | 16.54 | 17.94 | 16.54 | 17.89 | 219,014 | +1.23(+7.38%) |
Jun 01, 2015 | 16.56 | 17.09 | 16.43 | 16.66 | 150,082 | +0.07(+0.40%) |
May 29, 2015 | 17.89 | 18.01 | 16.50 | 16.59 | 250,197 | -1.29(-7.20%) |
May 28, 2015 | 18.57 | 18.57 | 17.85 | 17.88 | 119,429 | -0.67(-3.62%) |
May 27, 2015 | 18.78 | 18.78 | 18.05 | 18.55 | 183,187 | -0.25(-1.31%) |
May 26, 2015 | 18.90 | 18.98 | 18.53 | 18.80 | 168,549 | -0.04(-0.20%) |
May 22, 2015 | 18.90 | 18.84 | 18.84 | 18.84 | 105,168 | -0.07(-0.35%) |
May 21, 2015 | 18.94 | 19.14 | 18.71 | 18.90 | 105,399 | +0.02(+0.10%) |
May 20, 2015 | 18.95 | 19.24 | 18.71 | 18.88 | 106,100 | -0.03(-0.15%) |
May 19, 2015 | 19.42 | 19.62 | 18.48 | 18.91 | 147,242 | -0.36(-1.86%) |
May 18, 2015 | 18.25 | 19.78 | 18.25 | 19.27 | 512,000 | +1.12(+6.20%) |
May 15, 2015 | 17.94 | 18.43 | 17.19 | 18.15 | 170,110 | +0.20(+1.11%) |
May 14, 2015 | 18.35 | 18.73 | 17.74 | 17.95 | 147,108 | -0.37(-2.01%) |
May 13, 2015 | 18.20 | 18.61 | 18.20 | 18.32 | 154,430 | +0.12(+0.68%) |
May 12, 2015 | 18.56 | 18.69 | 17.73 | 18.19 | 169,263 | -0.27(-1.48%) |
May 11, 2015 | 17.47 | 18.60 | 17.29 | 18.47 | 225,777 | +1.23(+7.13%) |
May 08, 2015 | 17.97 | 17.98 | 17.06 | 17.24 | 178,488 | -0.41(-2.30%) |
May 07, 2015 | 16.60 | 17.70 | 16.46 | 17.65 | 260,867 | +1.03(+6.20%) |
May 06, 2015 | 16.18 | 17.00 | 16.18 | 16.62 | 286,718 | +0.44(+2.75%) |
May 05, 2015 | 15.52 | 16.63 | 15.48 | 16.17 | 406,144 | +1.11(+7.34%) |
May 04, 2015 | 14.12 | 15.12 | 13.70 | 15.07 | 378,968 | +2.12(+16.35%) |
May 01, 2015 | 13.17 | 13.17 | 11.49 | 12.95 | 243,350 | +2.60(+25.11%) |
Apr 30, 2015 | 10.38 | 10.53 | 10.16 | 10.35 | 103,860 | +0.00(+0.00%) |
Apr 29, 2015 | 10.74 | 11.49 | 10.25 | 10.35 | 95,297 | -0.45(-4.20%) |
Apr 28, 2015 | 10.88 | 11.29 | 10.77 | 10.80 | 77,368 | -0.04(-0.35%) |
Apr 27, 2015 | 10.90 | 11.46 | 10.67 | 10.84 | 60,341 | -0.05(-0.43%) |
Apr 24, 2015 | 10.90 | 11.26 | 10.85 | 10.89 | 48,674 | +0.04(+0.35%) |
Apr 23, 2015 | 10.13 | 10.96 | 10.11 | 10.85 | 110,123 | +0.65(+6.40%) |
Apr 22, 2015 | 10.43 | 10.51 | 9.867 | 10.20 | 83,871 | -0.30(-2.88%) |
Apr 21, 2015 | 10.69 | 10.83 | 10.44 | 10.50 | 76,228 | -0.25(-2.29%) |
Apr 20, 2015 | 10.72 | 10.94 | 10.48 | 10.75 | 92,381 | +0.01(+0.09%) |
Apr 17, 2015 | 10.83 | 10.91 | 10.53 | 10.74 | 70,142 | -0.20(-1.82%) |
Apr 16, 2015 | 11.26 | 11.42 | 10.87 | 10.94 | 64,905 | -0.43(-3.82%) |
Apr 15, 2015 | 11.09 | 11.58 | 11.00 | 11.37 | 89,389 | +0.42(+3.80%) |
Apr 14, 2015 | 11.00 | 11.29 | 10.84 | 10.95 | 113,884 | +0.04(+0.35%) |
Apr 13, 2015 | 11.01 | 11.11 | 10.63 | 10.92 | 133,466 | -0.20(-1.78%) |
Apr 10, 2015 | 11.37 | 11.54 | 11.11 | 11.11 | 76,745 | -0.18(-1.59%) |
Apr 09, 2015 | 11.74 | 11.84 | 11.08 | 11.29 | 155,576 | -0.36(-3.08%) |
Apr 08, 2015 | 11.98 | 12.16 | 11.26 | 11.65 | 366,489 | -0.33(-2.76%) |
Apr 07, 2015 | 12.74 | 12.81 | 11.95 | 11.98 | 143,051 | -0.70(-5.51%) |
Apr 06, 2015 | 13.04 | 13.14 | 12.62 | 12.68 | 78,200 | -0.33(-2.54%) |
Apr 02, 2015 | 12.73 | 13.01 | 13.01 | 13.01 | 35,549 | +0.21(+1.62%) |
Apr 01, 2015 | 12.68 | 12.91 | 12.65 | 12.81 | 52,970 | +0.09(+0.67%) |
Mar 31, 2015 | 12.60 | 12.80 | 12.36 | 12.72 | 30,950 | -0.06(-0.44%) |
Mar 30, 2015 | 12.44 | 12.84 | 12.35 | 12.78 | 69,002 | +0.33(+2.66%) |
Mar 27, 2015 | 12.68 | 12.68 | 12.33 | 12.45 | 58,870 | -0.26(-2.08%) |
Mar 26, 2015 | 13.27 | 13.50 | 12.66 | 12.71 | 47,823 | -0.54(-4.07%) |
Mar 25, 2015 | 13.76 | 13.95 | 13.21 | 13.25 | 48,212 | -0.39(-2.84%) |
Mar 24, 2015 | 13.91 | 13.91 | 13.42 | 13.64 | 55,365 | -0.23(-1.64%) |
Mar 23, 2015 | 12.86 | 13.89 | 12.85 | 13.87 | 62,416 | +1.08(+8.43%) |
Mar 20, 2015 | 12.83 | 12.90 | 12.61 | 12.79 | 115,337 | +0.06(+0.45%) |
Mar 19, 2015 | 13.25 | 13.29 | 12.53 | 12.73 | 59,951 | -0.67(-5.01%) |
Mar 18, 2015 | 13.07 | 13.52 | 12.85 | 13.40 | 108,312 | +0.28(+2.16%) |
Mar 17, 2015 | 12.56 | 13.14 | 12.35 | 13.12 | 75,070 | +0.51(+4.05%) |
Mar 16, 2015 | 13.47 | 13.47 | 12.15 | 12.61 | 93,192 | -0.72(-5.39%) |
Mar 13, 2015 | 13.71 | 13.71 | 13.15 | 13.33 | 50,793 | -0.38(-2.76%) |
Mar 12, 2015 | 13.59 | 13.87 | 13.46 | 13.70 | 31,902 | +0.27(+2.04%) |
Mar 11, 2015 | 13.32 | 13.51 | 13.18 | 13.43 | 58,627 | +0.19(+1.43%) |
Mar 10, 2015 | 13.31 | 13.43 | 12.97 | 13.24 | 59,925 | -0.23(-1.68%) |
Mar 09, 2015 | 13.36 | 13.68 | 13.35 | 13.47 | 56,431 | +0.10(+0.78%) |
Mar 06, 2015 | 13.44 | 13.53 | 13.10 | 13.36 | 81,715 | -0.11(-0.84%) |
Mar 05, 2015 | 13.66 | 13.66 | 13.21 | 13.48 | 46,940 | -0.21(-1.52%) |
Mar 04, 2015 | 13.70 | 13.84 | 13.42 | 13.69 | 57,744 | -0.09(-0.69%) |
Mar 03, 2015 | 13.89 | 13.95 | 13.70 | 13.78 | 42,686 | -0.14(-1.02%) |
Mar 02, 2015 | 14.30 | 14.61 | 13.86 | 13.92 | 68,738 | -0.34(-2.39%) |
Feb 27, 2015 | 13.73 | 14.39 | 12.94 | 14.26 | 101,456 | +0.42(+3.00%) |
Feb 26, 2015 | 13.07 | 14.01 | 13.04 | 13.85 | 101,590 | +0.68(+5.17%) |
Feb 25, 2015 | 14.20 | 14.32 | 13.12 | 13.17 | 46,785 | -1.10(-7.74%) |
Feb 24, 2015 | 14.43 | 14.61 | 14.06 | 14.27 | 47,084 | -0.58(-3.88%) |
Feb 23, 2015 | 15.40 | 15.48 | 14.65 | 14.85 | 36,594 | -0.59(-3.79%) |
Feb 20, 2015 | 15.67 | 15.67 | 15.38 | 15.43 | 26,469 | -0.17(-1.09%) |
Feb 19, 2015 | 15.48 | 15.83 | 15.38 | 15.60 | 32,497 | -0.04(-0.24%) |
Feb 18, 2015 | 15.55 | 15.79 | 15.37 | 15.64 | 28,400 | +0.11(+0.73%) |
Feb 17, 2015 | 15.34 | 15.67 | 15.20 | 15.53 | 21,696 | +0.15(+0.98%) |
Feb 13, 2015 | 14.74 | 15.37 | 15.37 | 15.37 | 67,281 | +0.74(+5.03%) |
Feb 12, 2015 | 14.78 | 14.91 | 14.58 | 14.64 | 32,283 | +0.06(+0.39%) |
Feb 11, 2015 | 14.97 | 14.97 | 14.41 | 14.58 | 22,533 | -0.48(-3.20%) |
Feb 10, 2015 | 14.86 | 15.09 | 14.29 | 15.06 | 51,155 | +0.40(+2.70%) |
Feb 09, 2015 | 14.43 | 14.99 | 14.43 | 14.67 | 30,498 | +0.22(+1.50%) |
Feb 06, 2015 | 14.19 | 14.66 | 14.07 | 14.45 | 38,661 | +0.29(+2.07%) |
Feb 05, 2015 | 13.61 | 14.29 | 13.61 | 14.16 | 23,418 | +0.72(+5.34%) |
Feb 04, 2015 | 14.01 | 14.20 | 13.41 | 13.44 | 33,662 | -0.69(-4.88%) |
Feb 03, 2015 | 13.03 | 14.16 | 13.03 | 14.13 | 47,751 | +1.23(+9.51%) |
Feb 02, 2015 | 12.94 | 13.53 | 12.76 | 12.90 | 52,091 | -0.04(-0.29%) |
Jan 30, 2015 | 13.12 | 13.44 | 12.85 | 12.94 | 59,624 | -0.18(-1.37%) |
Jan 29, 2015 | 13.22 | 13.24 | 12.60 | 13.12 | 40,851 | +0.11(+0.87%) |
Jan 28, 2015 | 13.27 | 13.35 | 12.75 | 13.01 | 66,901 | -0.24(-1.78%) |
Jan 27, 2015 | 13.54 | 13.84 | 13.19 | 13.24 | 45,913 | -0.51(-3.71%) |
Jan 26, 2015 | 13.14 | 13.83 | 13.02 | 13.75 | 32,748 | +0.56(+4.22%) |
Jan 23, 2015 | 13.97 | 13.97 | 12.53 | 13.19 | 78,523 | -0.83(-5.92%) |
Jan 22, 2015 | 13.50 | 14.11 | 13.21 | 14.02 | 51,929 | +0.70(+5.24%) |
Jan 21, 2015 | 13.49 | 13.58 | 13.31 | 13.33 | 50,839 | -0.16(-1.19%) |
Jan 20, 2015 | 13.82 | 14.01 | 13.37 | 13.49 | 43,526 | -0.09(-0.70%) |
Jan 16, 2015 | 13.27 | 13.70 | 13.27 | 13.58 | 38,458 | +0.27(+2.06%) |
Jan 15, 2015 | 13.74 | 13.74 | 13.11 | 13.31 | 58,120 | -0.34(-2.49%) |
Jan 14, 2015 | 13.52 | 13.78 | 13.34 | 13.65 | 42,133 | -0.14(-1.03%) |
Jan 13, 2015 | 14.34 | 14.64 | 13.59 | 13.79 | 45,560 | -0.50(-3.50%) |
Jan 12, 2015 | 14.44 | 14.44 | 13.82 | 14.29 | 36,609 | -0.23(-1.56%) |
Jan 09, 2015 | 15.02 | 15.02 | 14.38 | 14.52 | 46,283 | -0.60(-4.00%) |
Jan 08, 2015 | 14.07 | 15.18 | 13.93 | 15.12 | 101,995 | +1.11(+7.95%) |
Jan 07, 2015 | 15.10 | 15.10 | 13.55 | 14.01 | 172,964 | -1.01(-6.72%) |
Jan 06, 2015 | 15.67 | 15.82 | 14.94 | 15.02 | 48,918 | -0.65(-4.16%) |
Jan 05, 2015 | 17.22 | 17.22 | 15.53 | 15.67 | 62,000 | -1.59(-9.19%) |