Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.93 | 11.00 | 10.93 | 10.96 | 171,001 | +0.01(+0.09%) |
Jan 28, 2016 | 10.87 | 10.96 | 10.87 | 10.95 | 105,479 | +0.10(+0.92%) |
Jan 27, 2016 | 10.79 | 10.91 | 10.79 | 10.85 | 139,600 | -0.02(-0.18%) |
Jan 26, 2016 | 10.65 | 10.87 | 10.64 | 10.87 | 105,647 | +0.20(+1.87%) |
Jan 25, 2016 | 10.65 | 10.80 | 10.61 | 10.67 | 158,415 | -0.07(-0.65%) |
Jan 22, 2016 | 10.63 | 10.81 | 10.62 | 10.74 | 104,262 | +0.17(+1.61%) |
Jan 21, 2016 | 10.57 | 10.69 | 10.45 | 10.57 | 139,561 | +0.06(+0.57%) |
Jan 20, 2016 | 10.59 | 10.64 | 10.32 | 10.51 | 318,388 | -0.16(-1.50%) |
Jan 19, 2016 | 10.85 | 10.85 | 10.60 | 10.67 | 216,168 | -0.18(-1.66%) |
Jan 15, 2016 | 10.89 | 10.85 | 10.85 | 10.85 | 146,600 | -0.15(-1.36%) |
Jan 14, 2016 | 10.98 | 11.02 | 10.90 | 11.00 | 103,271 | -0.11(-0.99%) |
Jan 13, 2016 | 11.26 | 11.29 | 11.11 | 11.11 | 196,270 | -0.18(-1.58%) |
Jan 12, 2016 | 11.37 | 11.37 | 11.25 | 11.29 | 83,401 | -0.11(-0.98%) |
Jan 11, 2016 | 11.50 | 11.50 | 11.32 | 11.40 | 130,089 | -0.04(-0.35%) |
Jan 08, 2016 | 11.49 | 11.50 | 11.44 | 11.44 | 110,687 | -0.06(-0.52%) |
Jan 07, 2016 | 11.58 | 11.60 | 11.47 | 11.50 | 154,452 | -0.18(-1.54%) |
Jan 06, 2016 | 11.50 | 11.68 | 11.46 | 11.68 | 413,747 | +0.10(+0.86%) |
Jan 05, 2016 | 11.42 | 11.58 | 11.37 | 11.58 | 393,589 | +0.12(+1.05%) |
Jan 04, 2016 | 11.29 | 11.46 | 11.20 | 11.46 | 396,938 | +0.14(+1.24%) |
Dec 31, 2015 | 11.35 | 11.32 | 11.32 | 11.32 | 153,800 | -0.01(-0.09%) |
Dec 30, 2015 | 11.38 | 11.38 | 11.28 | 11.33 | 140,199 | -0.05(-0.44%) |
Dec 29, 2015 | 11.36 | 11.38 | 11.31 | 11.38 | 194,965 | +0.07(+0.62%) |
Dec 28, 2015 | 11.29 | 11.38 | 11.20 | 11.31 | 186,234 | -0.09(-0.79%) |
Dec 24, 2015 | 11.39 | 11.40 | 11.40 | 11.40 | 126,100 | +0.01(+0.09%) |
Dec 23, 2015 | 11.32 | 11.48 | 11.30 | 11.39 | 220,664 | +0.09(+0.80%) |
Dec 22, 2015 | 11.18 | 11.30 | 11.17 | 11.30 | 325,555 | +0.05(+0.44%) |
Dec 21, 2015 | 11.20 | 11.26 | 11.15 | 11.25 | 405,149 | +0.04(+0.36%) |
Dec 18, 2015 | 11.22 | 11.24 | 11.16 | 11.21 | 236,271 | +0.01(+0.09%) |
Dec 17, 2015 | 11.14 | 11.20 | 11.07 | 11.20 | 250,304 | +0.09(+0.81%) |
Dec 16, 2015 | 10.88 | 11.13 | 10.88 | 11.11 | 226,302 | +0.17(+1.55%) |
Dec 15, 2015 | 10.65 | 10.94 | 10.65 | 10.94 | 354,665 | +0.22(+2.05%) |
Dec 14, 2015 | 10.77 | 10.87 | 10.53 | 10.72 | 320,239 | -0.13(-1.20%) |
Dec 11, 2015 | 11.09 | 11.12 | 10.85 | 10.85 | 345,930 | -0.37(-3.30%) |
Dec 10, 2015 | 11.20 | 11.28 | 11.18 | 11.22 | 96,590 | -0.02(-0.18%) |
Dec 09, 2015 | 11.30 | 11.36 | 11.19 | 11.24 | 116,544 | -0.05(-0.44%) |
Dec 08, 2015 | 11.23 | 11.31 | 11.20 | 11.29 | 130,802 | -0.02(-0.18%) |
Dec 07, 2015 | 11.38 | 11.41 | 11.29 | 11.31 | 162,397 | -0.11(-0.96%) |
Dec 04, 2015 | 11.37 | 11.46 | 11.36 | 11.42 | 124,504 | +0.01(+0.09%) |
Dec 03, 2015 | 11.43 | 11.51 | 11.39 | 11.41 | 101,509 | -0.01(-0.09%) |
Dec 02, 2015 | 11.42 | 11.49 | 11.42 | 11.42 | 143,682 | -0.04(-0.35%) |
Dec 01, 2015 | 11.46 | 11.54 | 11.40 | 11.46 | 133,135 | +0.06(+0.53%) |
Nov 30, 2015 | 11.49 | 11.51 | 11.40 | 11.40 | 123,535 | -0.09(-0.78%) |
Nov 27, 2015 | 11.47 | 11.49 | 11.45 | 11.49 | 24,160 | +0.00(+0.00%) |
Nov 25, 2015 | 11.51 | 11.49 | 11.49 | 11.49 | 71,100 | -0.02(-0.17%) |
Nov 24, 2015 | 11.42 | 11.51 | 11.39 | 11.51 | 109,768 | +0.02(+0.17%) |
Nov 23, 2015 | 11.38 | 11.50 | 11.36 | 11.49 | 216,185 | +0.09(+0.79%) |
Nov 20, 2015 | 11.42 | 11.47 | 11.40 | 11.40 | 100,995 | -0.05(-0.44%) |
Nov 19, 2015 | 11.47 | 11.47 | 11.41 | 11.45 | 77,950 | -0.02(-0.17%) |
Nov 18, 2015 | 11.36 | 11.47 | 11.36 | 11.47 | 125,256 | +0.09(+0.79%) |
Nov 17, 2015 | 11.45 | 11.51 | 11.35 | 11.38 | 120,107 | -0.12(-1.04%) |
Nov 16, 2015 | 11.45 | 11.50 | 11.44 | 11.50 | 111,481 | +0.02(+0.17%) |
Nov 13, 2015 | 11.55 | 11.57 | 11.46 | 11.48 | 75,987 | -0.08(-0.69%) |
Nov 12, 2015 | 11.58 | 11.61 | 11.55 | 11.56 | 133,925 | -0.12(-1.03%) |
Nov 11, 2015 | 11.80 | 11.80 | 11.68 | 11.68 | 89,773 | -0.10(-0.85%) |
Nov 10, 2015 | 11.74 | 11.80 | 11.73 | 11.78 | 54,825 | -0.01(-0.08%) |
Nov 09, 2015 | 11.90 | 11.91 | 11.76 | 11.79 | 168,687 | -0.15(-1.26%) |
Nov 06, 2015 | 11.97 | 11.99 | 11.88 | 11.94 | 125,461 | -0.08(-0.67%) |
Nov 05, 2015 | 12.03 | 12.03 | 11.92 | 12.02 | 165,757 | +0.02(+0.17%) |
Nov 04, 2015 | 12.06 | 12.06 | 11.97 | 12.00 | 71,388 | -0.04(-0.33%) |
Nov 03, 2015 | 12.04 | 12.06 | 12.00 | 12.04 | 60,964 | +0.00(+0.00%) |
Nov 02, 2015 | 12.02 | 12.05 | 11.98 | 12.04 | 135,448 | +0.02(+0.17%) |
Oct 30, 2015 | 11.94 | 12.03 | 11.90 | 12.02 | 104,431 | +0.06(+0.50%) |
Oct 29, 2015 | 11.95 | 11.99 | 11.90 | 11.96 | 63,016 | -0.02(-0.17%) |
Oct 28, 2015 | 11.99 | 12.03 | 11.93 | 11.98 | 64,037 | +0.01(+0.08%) |
Oct 27, 2015 | 11.96 | 11.99 | 11.93 | 11.97 | 66,194 | +0.01(+0.08%) |
Oct 26, 2015 | 12.00 | 12.03 | 11.96 | 11.96 | 64,681 | -0.07(-0.58%) |
Oct 23, 2015 | 11.96 | 12.05 | 11.96 | 12.03 | 60,403 | +0.09(+0.75%) |
Oct 22, 2015 | 11.88 | 12.00 | 11.88 | 11.94 | 129,421 | +0.06(+0.51%) |
Oct 21, 2015 | 11.91 | 11.92 | 11.86 | 11.88 | 73,194 | -0.04(-0.34%) |
Oct 20, 2015 | 11.86 | 11.94 | 11.83 | 11.92 | 138,210 | +0.02(+0.17%) |
Oct 19, 2015 | 11.79 | 11.92 | 11.78 | 11.90 | 108,297 | +0.03(+0.25%) |
Oct 16, 2015 | 11.78 | 11.87 | 11.78 | 11.87 | 54,503 | +0.06(+0.51%) |
Oct 15, 2015 | 11.79 | 11.81 | 11.72 | 11.81 | 114,523 | +0.00(+0.00%) |
Oct 14, 2015 | 11.77 | 11.84 | 11.75 | 11.81 | 114,002 | +0.00(+0.00%) |
Oct 13, 2015 | 11.83 | 11.86 | 11.74 | 11.81 | 132,914 | -0.18(-1.50%) |
Oct 12, 2015 | 12.04 | 12.04 | 11.90 | 11.99 | 55,926 | -0.03(-0.25%) |
Oct 09, 2015 | 11.87 | 12.02 | 11.86 | 12.02 | 139,543 | +0.16(+1.35%) |
Oct 08, 2015 | 11.65 | 11.86 | 11.64 | 11.86 | 143,860 | +0.21(+1.80%) |
Oct 07, 2015 | 11.61 | 11.65 | 11.58 | 11.65 | 85,567 | +0.06(+0.52%) |
Oct 06, 2015 | 11.48 | 11.59 | 11.41 | 11.59 | 59,399 | +0.12(+1.05%) |
Oct 05, 2015 | 11.36 | 11.49 | 11.36 | 11.47 | 69,108 | +0.12(+1.06%) |
Oct 02, 2015 | 11.34 | 11.40 | 11.32 | 11.35 | 71,857 | -0.01(-0.09%) |
Oct 01, 2015 | 11.38 | 11.40 | 11.30 | 11.36 | 55,807 | +0.01(+0.09%) |
Sep 30, 2015 | 11.38 | 11.45 | 11.34 | 11.35 | 112,458 | +0.00(+0.00%) |
Sep 29, 2015 | 11.44 | 11.45 | 11.33 | 11.35 | 94,288 | -0.09(-0.79%) |
Sep 28, 2015 | 11.68 | 11.69 | 11.40 | 11.44 | 155,813 | -0.25(-2.14%) |
Sep 25, 2015 | 11.73 | 11.75 | 11.67 | 11.69 | 56,495 | -0.05(-0.43%) |
Sep 24, 2015 | 11.76 | 11.77 | 11.66 | 11.74 | 91,535 | -0.02(-0.17%) |
Sep 23, 2015 | 11.71 | 11.85 | 11.71 | 11.76 | 134,906 | +0.01(+0.09%) |
Sep 22, 2015 | 11.71 | 11.75 | 11.64 | 11.75 | 72,224 | +0.01(+0.09%) |
Sep 21, 2015 | 11.78 | 11.82 | 11.72 | 11.74 | 85,956 | -0.02(-0.17%) |
Sep 18, 2015 | 11.68 | 11.78 | 11.68 | 11.76 | 44,207 | +0.03(+0.26%) |
Sep 17, 2015 | 11.61 | 11.73 | 11.57 | 11.73 | 119,352 | +0.10(+0.86%) |
Sep 16, 2015 | 11.60 | 11.64 | 11.57 | 11.63 | 57,664 | +0.01(+0.09%) |
Sep 15, 2015 | 11.61 | 11.65 | 11.60 | 11.62 | 101,600 | -0.01(-0.09%) |
Sep 14, 2015 | 11.68 | 11.68 | 11.60 | 11.63 | 104,147 | -0.07(-0.60%) |
Sep 11, 2015 | 11.69 | 11.70 | 11.65 | 11.70 | 74,217 | -0.06(-0.51%) |
Sep 10, 2015 | 11.70 | 11.76 | 11.70 | 11.76 | 109,666 | +0.01(+0.09%) |
Sep 09, 2015 | 11.78 | 11.78 | 11.72 | 11.75 | 95,197 | -0.02(-0.17%) |
Sep 08, 2015 | 11.75 | 11.77 | 11.73 | 11.77 | 109,448 | +0.07(+0.60%) |
Sep 04, 2015 | 11.79 | 11.70 | 11.70 | 11.70 | 274,900 | -0.15(-1.27%) |
Sep 03, 2015 | 11.85 | 11.86 | 11.83 | 11.85 | 76,304 | -0.02(-0.17%) |
Sep 02, 2015 | 11.79 | 11.90 | 11.78 | 11.87 | 73,920 | +0.02(+0.17%) |
Sep 01, 2015 | 11.74 | 11.85 | 11.67 | 11.85 | 104,523 | +0.08(+0.68%) |
Aug 31, 2015 | 11.75 | 11.80 | 11.75 | 11.77 | 101,559 | -0.02(-0.17%) |
Aug 28, 2015 | 11.83 | 11.85 | 11.76 | 11.79 | 110,533 | -0.04(-0.34%) |
Aug 27, 2015 | 11.80 | 11.86 | 11.79 | 11.83 | 97,502 | +0.06(+0.51%) |
Aug 26, 2015 | 11.75 | 11.82 | 11.75 | 11.77 | 138,695 | +0.05(+0.43%) |
Aug 25, 2015 | 11.82 | 11.82 | 11.65 | 11.72 | 218,435 | +0.10(+0.86%) |
Aug 24, 2015 | 11.74 | 11.74 | 11.26 | 11.62 | 268,126 | -0.23(-1.94%) |
Aug 21, 2015 | 11.92 | 11.94 | 11.80 | 11.85 | 128,415 | -0.09(-0.75%) |
Aug 20, 2015 | 11.99 | 12.05 | 11.91 | 11.94 | 81,592 | -0.08(-0.67%) |
Aug 19, 2015 | 12.03 | 12.05 | 11.92 | 12.02 | 103,193 | -0.09(-0.74%) |
Aug 18, 2015 | 12.02 | 12.11 | 12.02 | 12.11 | 91,616 | +0.06(+0.50%) |
Aug 17, 2015 | 12.08 | 12.13 | 12.04 | 12.05 | 98,943 | -0.07(-0.58%) |
Aug 14, 2015 | 12.08 | 12.16 | 12.08 | 12.12 | 99,348 | +0.01(+0.08%) |
Aug 13, 2015 | 12.21 | 12.21 | 12.11 | 12.11 | 194,209 | -0.19(-1.54%) |
Aug 12, 2015 | 12.25 | 12.30 | 12.20 | 12.30 | 90,625 | +0.00(+0.00%) |
Aug 11, 2015 | 12.33 | 12.37 | 12.28 | 12.30 | 56,694 | -0.05(-0.40%) |
Aug 10, 2015 | 12.38 | 12.39 | 12.35 | 12.35 | 193,209 | -0.01(-0.08%) |
Aug 07, 2015 | 12.41 | 12.42 | 12.36 | 12.36 | 104,159 | -0.05(-0.40%) |
Aug 06, 2015 | 12.44 | 12.44 | 12.39 | 12.41 | 131,652 | -0.04(-0.32%) |
Aug 05, 2015 | 12.48 | 12.48 | 12.38 | 12.45 | 148,578 | -0.03(-0.24%) |
Aug 04, 2015 | 12.40 | 12.48 | 12.38 | 12.48 | 67,696 | +0.04(+0.32%) |
Aug 03, 2015 | 12.45 | 12.48 | 12.41 | 12.44 | 103,496 | +0.03(+0.24%) |
Jul 31, 2015 | 12.36 | 12.43 | 12.33 | 12.41 | 93,203 | +0.06(+0.49%) |
Jul 30, 2015 | 12.35 | 12.37 | 12.27 | 12.35 | 113,348 | -0.01(-0.08%) |
Jul 29, 2015 | 12.31 | 12.39 | 12.30 | 12.36 | 144,150 | +0.04(+0.32%) |
Jul 28, 2015 | 12.30 | 12.35 | 12.27 | 12.32 | 184,080 | +0.03(+0.24%) |
Jul 27, 2015 | 12.39 | 12.39 | 12.29 | 12.29 | 129,756 | -0.11(-0.89%) |
Jul 24, 2015 | 12.45 | 12.50 | 12.40 | 12.40 | 73,251 | -0.14(-1.12%) |
Jul 23, 2015 | 12.58 | 12.58 | 12.47 | 12.54 | 61,601 | -0.03(-0.24%) |
Jul 22, 2015 | 12.54 | 12.58 | 12.53 | 12.57 | 94,876 | -0.02(-0.16%) |
Jul 21, 2015 | 12.61 | 12.61 | 12.56 | 12.59 | 89,153 | -0.03(-0.24%) |
Jul 20, 2015 | 12.63 | 12.65 | 12.61 | 12.62 | 112,690 | -0.07(-0.55%) |
Jul 17, 2015 | 12.72 | 12.72 | 12.63 | 12.69 | 102,940 | -0.05(-0.39%) |
Jul 16, 2015 | 12.66 | 12.74 | 12.66 | 12.74 | 126,560 | +0.10(+0.79%) |
Jul 15, 2015 | 12.65 | 12.69 | 12.64 | 12.64 | 88,358 | -0.01(-0.08%) |
Jul 14, 2015 | 12.65 | 12.68 | 12.62 | 12.65 | 149,624 | -0.08(-0.63%) |
Jul 13, 2015 | 12.75 | 12.75 | 12.64 | 12.73 | 108,353 | -0.08(-0.62%) |
Jul 10, 2015 | 12.79 | 12.81 | 12.72 | 12.81 | 110,141 | +0.05(+0.39%) |
Jul 09, 2015 | 12.80 | 12.80 | 12.75 | 12.76 | 50,480 | -0.02(-0.16%) |
Jul 08, 2015 | 12.75 | 12.78 | 12.71 | 12.78 | 47,891 | -0.03(-0.23%) |
Jul 07, 2015 | 12.82 | 12.82 | 12.74 | 12.81 | 110,486 | -0.03(-0.23%) |
Jul 06, 2015 | 12.83 | 12.84 | 12.79 | 12.84 | 65,486 | -0.01(-0.08%) |
Jul 02, 2015 | 12.84 | 12.85 | 12.85 | 12.85 | 67,800 | +0.03(+0.23%) |
Jul 01, 2015 | 12.78 | 12.84 | 12.75 | 12.82 | 132,313 | +0.16(+1.26%) |
Jun 30, 2015 | 12.71 | 12.79 | 12.65 | 12.66 | 164,167 | +0.01(+0.08%) |
Jun 29, 2015 | 12.61 | 12.70 | 12.51 | 12.65 | 135,869 | -0.11(-0.86%) |
Jun 26, 2015 | 12.89 | 12.89 | 12.74 | 12.76 | 120,008 | -0.12(-0.93%) |
Jun 25, 2015 | 12.94 | 12.97 | 12.85 | 12.88 | 112,954 | -0.08(-0.62%) |
Jun 24, 2015 | 12.96 | 12.97 | 12.96 | 12.96 | 67,633 | +0.00(+0.00%) |
Jun 23, 2015 | 12.98 | 13.00 | 12.95 | 12.96 | 104,679 | -0.02(-0.15%) |
Jun 22, 2015 | 12.97 | 12.98 | 12.94 | 12.98 | 58,285 | +0.04(+0.31%) |
Jun 19, 2015 | 12.93 | 12.94 | 12.90 | 12.94 | 58,482 | +0.01(+0.08%) |
Jun 18, 2015 | 12.85 | 12.93 | 12.85 | 12.93 | 107,184 | +0.05(+0.39%) |
Jun 17, 2015 | 12.83 | 12.88 | 12.81 | 12.88 | 74,763 | +0.05(+0.39%) |
Jun 16, 2015 | 12.80 | 12.87 | 12.80 | 12.83 | 61,726 | +0.03(+0.23%) |
Jun 15, 2015 | 12.81 | 12.87 | 12.80 | 12.80 | 104,402 | -0.05(-0.39%) |
Jun 12, 2015 | 12.90 | 12.90 | 12.84 | 12.85 | 158,765 | -0.05(-0.39%) |
Jun 11, 2015 | 12.92 | 12.92 | 12.88 | 12.90 | 103,405 | -0.09(-0.69%) |
Jun 10, 2015 | 12.90 | 12.99 | 12.90 | 12.99 | 94,118 | +0.04(+0.31%) |
Jun 09, 2015 | 13.02 | 13.04 | 12.89 | 12.95 | 186,144 | -0.11(-0.84%) |
Jun 08, 2015 | 13.04 | 13.07 | 13.02 | 13.06 | 77,800 | -0.01(-0.08%) |
Jun 05, 2015 | 13.13 | 13.13 | 13.05 | 13.07 | 88,048 | -0.09(-0.68%) |
Jun 04, 2015 | 13.17 | 13.21 | 13.13 | 13.16 | 98,034 | -0.04(-0.30%) |
Jun 03, 2015 | 13.28 | 13.28 | 13.19 | 13.20 | 79,136 | -0.07(-0.53%) |
Jun 02, 2015 | 13.25 | 13.27 | 13.23 | 13.27 | 63,896 | +0.04(+0.30%) |
Jun 01, 2015 | 13.29 | 13.31 | 13.23 | 13.23 | 108,488 | -0.02(-0.15%) |
May 29, 2015 | 13.26 | 13.29 | 13.25 | 13.25 | 83,050 | -0.02(-0.15%) |
May 28, 2015 | 13.28 | 13.34 | 13.23 | 13.27 | 87,355 | -0.08(-0.60%) |
May 27, 2015 | 13.31 | 13.35 | 13.27 | 13.35 | 96,885 | +0.04(+0.30%) |
May 26, 2015 | 13.27 | 13.31 | 13.27 | 13.31 | 75,215 | +0.01(+0.08%) |
May 22, 2015 | 13.33 | 13.30 | 13.30 | 13.30 | 66,100 | -0.06(-0.45%) |
May 21, 2015 | 13.32 | 13.38 | 13.32 | 13.36 | 89,003 | +0.05(+0.38%) |
May 20, 2015 | 13.30 | 13.32 | 13.29 | 13.31 | 79,690 | -0.01(-0.08%) |
May 19, 2015 | 13.30 | 13.33 | 13.28 | 13.32 | 81,098 | +0.00(+0.00%) |
May 18, 2015 | 13.33 | 13.34 | 13.29 | 13.32 | 109,258 | -0.02(-0.15%) |
May 15, 2015 | 13.38 | 13.38 | 13.31 | 13.34 | 112,247 | -0.04(-0.30%) |
May 14, 2015 | 13.33 | 13.39 | 13.28 | 13.38 | 116,087 | +0.04(+0.30%) |
May 13, 2015 | 13.28 | 13.34 | 13.28 | 13.34 | 94,528 | +0.04(+0.30%) |
May 12, 2015 | 13.34 | 13.34 | 13.22 | 13.30 | 110,209 | -0.09(-0.67%) |
May 11, 2015 | 13.37 | 13.40 | 13.35 | 13.39 | 57,109 | -0.10(-0.74%) |
May 08, 2015 | 13.45 | 13.51 | 13.45 | 13.49 | 100,682 | +0.04(+0.30%) |
May 07, 2015 | 13.37 | 13.45 | 13.37 | 13.45 | 108,072 | +0.02(+0.15%) |
May 06, 2015 | 13.48 | 13.48 | 13.40 | 13.43 | 124,881 | -0.05(-0.37%) |
May 05, 2015 | 13.51 | 13.52 | 13.40 | 13.48 | 119,892 | -0.02(-0.15%) |
May 04, 2015 | 13.63 | 13.63 | 13.50 | 13.50 | 161,901 | -0.13(-0.95%) |
May 01, 2015 | 13.59 | 13.63 | 13.53 | 13.63 | 128,794 | +0.04(+0.29%) |
Apr 30, 2015 | 13.52 | 13.59 | 13.51 | 13.59 | 126,801 | +0.02(+0.15%) |
Apr 29, 2015 | 13.55 | 13.58 | 13.53 | 13.57 | 100,179 | +0.02(+0.15%) |
Apr 28, 2015 | 13.55 | 13.55 | 13.50 | 13.55 | 104,474 | +0.04(+0.30%) |
Apr 27, 2015 | 13.56 | 13.56 | 13.49 | 13.51 | 83,759 | -0.04(-0.30%) |
Apr 24, 2015 | 13.54 | 13.55 | 13.50 | 13.55 | 70,794 | +0.02(+0.15%) |
Apr 23, 2015 | 13.47 | 13.53 | 13.44 | 13.53 | 92,480 | +0.06(+0.45%) |
Apr 22, 2015 | 13.48 | 13.50 | 13.43 | 13.47 | 114,329 | +0.03(+0.22%) |
Apr 21, 2015 | 13.45 | 13.48 | 13.44 | 13.44 | 56,362 | +0.01(+0.07%) |
Apr 20, 2015 | 13.44 | 13.48 | 13.42 | 13.43 | 137,594 | -0.01(-0.07%) |
Apr 17, 2015 | 13.41 | 13.44 | 13.39 | 13.44 | 161,076 | -0.03(-0.22%) |
Apr 16, 2015 | 13.41 | 13.47 | 13.40 | 13.47 | 159,784 | +0.01(+0.07%) |
Apr 15, 2015 | 13.40 | 13.46 | 13.37 | 13.46 | 164,788 | +0.04(+0.30%) |
Apr 14, 2015 | 13.40 | 13.43 | 13.39 | 13.42 | 99,762 | +0.00(+0.00%) |
Apr 13, 2015 | 13.45 | 13.51 | 13.40 | 13.42 | 133,588 | -0.16(-1.18%) |
Apr 10, 2015 | 13.54 | 13.58 | 13.53 | 13.58 | 87,602 | +0.00(+0.00%) |
Apr 09, 2015 | 13.60 | 13.60 | 13.54 | 13.58 | 62,818 | +0.00(+0.00%) |
Apr 08, 2015 | 13.55 | 13.58 | 13.54 | 13.58 | 75,049 | +0.07(+0.52%) |
Apr 07, 2015 | 13.55 | 13.55 | 13.51 | 13.51 | 70,829 | -0.02(-0.15%) |
Apr 06, 2015 | 13.42 | 13.53 | 13.42 | 13.53 | 61,391 | +0.08(+0.59%) |
Apr 02, 2015 | 13.39 | 13.45 | 13.45 | 13.45 | 141,200 | -0.01(-0.07%) |
Apr 01, 2015 | 13.43 | 13.46 | 13.41 | 13.46 | 96,728 | +0.11(+0.82%) |
Mar 31, 2015 | 13.45 | 13.50 | 13.35 | 13.35 | 153,982 | -0.14(-1.04%) |
Mar 30, 2015 | 13.52 | 13.56 | 13.48 | 13.49 | 130,457 | -0.08(-0.59%) |
Mar 27, 2015 | 13.57 | 13.57 | 13.50 | 13.57 | 115,674 | +0.02(+0.15%) |
Mar 26, 2015 | 13.55 | 13.57 | 13.45 | 13.55 | 163,277 | +0.02(+0.15%) |
Mar 25, 2015 | 13.48 | 13.53 | 13.46 | 13.53 | 202,900 | +0.09(+0.67%) |
Mar 24, 2015 | 13.34 | 13.48 | 13.34 | 13.44 | 185,661 | +0.11(+0.83%) |
Mar 23, 2015 | 13.35 | 13.40 | 13.33 | 13.33 | 130,206 | -0.03(-0.22%) |
Mar 20, 2015 | 13.30 | 13.39 | 13.27 | 13.36 | 96,008 | +0.05(+0.38%) |
Mar 19, 2015 | 13.35 | 13.35 | 13.24 | 13.31 | 97,834 | -0.05(-0.37%) |
Mar 18, 2015 | 13.22 | 13.36 | 13.22 | 13.36 | 92,134 | +0.14(+1.06%) |
Mar 17, 2015 | 13.36 | 13.36 | 13.22 | 13.22 | 218,418 | -0.12(-0.90%) |
Mar 16, 2015 | 13.36 | 13.37 | 13.31 | 13.34 | 78,246 | +0.01(+0.08%) |
Mar 13, 2015 | 13.31 | 13.36 | 13.30 | 13.33 | 134,226 | -0.01(-0.07%) |
Mar 12, 2015 | 13.42 | 13.46 | 13.34 | 13.34 | 135,679 | -0.15(-1.11%) |
Mar 11, 2015 | 13.50 | 13.53 | 13.46 | 13.49 | 113,457 | -0.01(-0.07%) |
Mar 10, 2015 | 13.58 | 13.58 | 13.47 | 13.50 | 91,691 | -0.12(-0.88%) |
Mar 09, 2015 | 13.58 | 13.62 | 13.54 | 13.62 | 69,868 | +0.04(+0.29%) |
Mar 06, 2015 | 13.63 | 13.63 | 13.52 | 13.58 | 98,675 | -0.12(-0.88%) |
Mar 05, 2015 | 13.67 | 13.70 | 13.62 | 13.70 | 106,870 | +0.01(+0.07%) |
Mar 04, 2015 | 13.65 | 13.69 | 13.61 | 13.69 | 94,693 | +0.02(+0.15%) |
Mar 03, 2015 | 13.64 | 13.67 | 13.62 | 13.67 | 125,099 | -0.02(-0.15%) |
Mar 02, 2015 | 13.68 | 13.69 | 13.62 | 13.69 | 176,396 | +0.02(+0.15%) |
Feb 27, 2015 | 13.57 | 13.67 | 13.57 | 13.67 | 116,484 | +0.06(+0.44%) |
Feb 26, 2015 | 13.62 | 13.64 | 13.57 | 13.61 | 91,771 | -0.03(-0.22%) |
Feb 25, 2015 | 13.57 | 13.67 | 13.57 | 13.64 | 102,425 | +0.03(+0.22%) |
Feb 24, 2015 | 13.54 | 13.61 | 13.52 | 13.61 | 89,750 | +0.11(+0.81%) |
Feb 23, 2015 | 13.50 | 13.55 | 13.48 | 13.50 | 96,319 | +0.01(+0.07%) |
Feb 20, 2015 | 13.44 | 13.50 | 13.43 | 13.49 | 133,816 | +0.05(+0.37%) |
Feb 19, 2015 | 13.48 | 13.52 | 13.44 | 13.44 | 138,834 | -0.10(-0.74%) |
Feb 18, 2015 | 13.44 | 13.54 | 13.40 | 13.54 | 158,930 | +0.06(+0.45%) |
Feb 17, 2015 | 13.53 | 13.58 | 13.46 | 13.48 | 126,556 | -0.10(-0.74%) |
Feb 13, 2015 | 13.56 | 13.58 | 13.58 | 13.58 | 95,500 | +0.02(+0.15%) |
Feb 12, 2015 | 13.57 | 13.58 | 13.52 | 13.56 | 166,300 | -0.03(-0.22%) |
Feb 11, 2015 | 13.62 | 13.62 | 13.53 | 13.59 | 114,294 | -0.14(-1.02%) |
Feb 10, 2015 | 13.69 | 13.73 | 13.65 | 13.73 | 82,429 | +0.03(+0.22%) |
Feb 09, 2015 | 13.63 | 13.71 | 13.63 | 13.70 | 113,099 | +0.02(+0.15%) |
Feb 06, 2015 | 13.66 | 13.71 | 13.65 | 13.68 | 77,449 | +0.01(+0.07%) |
Feb 05, 2015 | 13.69 | 13.72 | 13.66 | 13.67 | 120,971 | -0.05(-0.36%) |
Feb 04, 2015 | 13.68 | 13.72 | 13.62 | 13.72 | 96,167 | -0.03(-0.22%) |
Feb 03, 2015 | 13.57 | 13.75 | 13.57 | 13.75 | 102,824 | +0.18(+1.33%) |