Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.65 | 12.77 | 12.17 | 12.20 | 132,172 | -0.36(-2.87%) |
Nov 27, 2015 | 12.44 | 12.79 | 12.34 | 12.56 | 35,263 | +0.07(+0.56%) |
Nov 25, 2015 | 12.05 | 12.49 | 12.49 | 12.49 | 102,900 | +0.40(+3.31%) |
Nov 24, 2015 | 11.79 | 12.26 | 11.79 | 12.09 | 97,427 | +0.19(+1.60%) |
Nov 23, 2015 | 11.96 | 12.23 | 11.80 | 11.90 | 150,611 | -0.11(-0.92%) |
Nov 20, 2015 | 11.99 | 12.08 | 11.53 | 12.01 | 189,845 | +0.11(+0.92%) |
Nov 19, 2015 | 12.25 | 12.47 | 11.88 | 11.90 | 189,825 | -0.41(-3.33%) |
Nov 18, 2015 | 12.25 | 12.34 | 11.94 | 12.31 | 111,427 | +0.06(+0.49%) |
Nov 17, 2015 | 12.28 | 12.38 | 12.08 | 12.25 | 167,831 | -0.06(-0.49%) |
Nov 16, 2015 | 12.13 | 12.44 | 11.95 | 12.31 | 164,768 | +0.30(+2.50%) |
Nov 13, 2015 | 12.20 | 12.28 | 11.90 | 12.01 | 221,957 | -0.28(-2.24%) |
Nov 12, 2015 | 12.88 | 12.88 | 12.21 | 12.29 | 160,618 | -0.72(-5.57%) |
Nov 11, 2015 | 12.69 | 13.18 | 12.62 | 13.01 | 302,462 | +0.51(+4.08%) |
Nov 10, 2015 | 12.02 | 12.51 | 11.91 | 12.50 | 177,773 | +0.42(+3.48%) |
Nov 09, 2015 | 12.25 | 12.25 | 11.80 | 12.08 | 266,730 | -0.08(-0.66%) |
Nov 06, 2015 | 11.15 | 12.75 | 11.03 | 12.16 | 564,960 | +1.09(+9.85%) |
Nov 05, 2015 | 11.50 | 11.75 | 10.41 | 11.07 | 1,983,526 | -1.89(-14.58%) |
Nov 04, 2015 | 13.60 | 13.85 | 12.67 | 12.96 | 306,539 | -0.63(-4.64%) |
Nov 03, 2015 | 13.30 | 14.05 | 13.17 | 13.59 | 171,881 | +0.13(+0.97%) |
Nov 02, 2015 | 13.76 | 13.97 | 13.11 | 13.46 | 177,412 | -0.35(-2.53%) |
Oct 30, 2015 | 13.67 | 13.98 | 13.58 | 13.81 | 95,298 | +0.15(+1.10%) |
Oct 29, 2015 | 13.98 | 14.02 | 13.48 | 13.66 | 129,857 | -0.34(-2.43%) |
Oct 28, 2015 | 13.24 | 14.15 | 13.22 | 14.00 | 148,570 | +0.78(+5.90%) |
Oct 27, 2015 | 13.79 | 13.92 | 12.87 | 13.22 | 343,086 | -0.57(-4.13%) |
Oct 26, 2015 | 13.49 | 14.31 | 13.18 | 13.79 | 182,898 | +0.17(+1.25%) |
Oct 23, 2015 | 13.62 | 13.85 | 13.14 | 13.62 | 134,156 | +0.23(+1.72%) |
Oct 22, 2015 | 13.47 | 14.02 | 13.13 | 13.39 | 142,159 | -0.07(-0.52%) |
Oct 21, 2015 | 14.26 | 14.29 | 13.25 | 13.46 | 185,384 | -0.84(-5.87%) |
Oct 20, 2015 | 14.10 | 14.36 | 13.91 | 14.30 | 106,392 | +0.14(+0.99%) |
Oct 19, 2015 | 13.86 | 14.20 | 13.78 | 14.16 | 146,499 | +0.17(+1.22%) |
Oct 16, 2015 | 13.89 | 14.07 | 13.75 | 13.99 | 65,980 | +0.10(+0.72%) |
Oct 15, 2015 | 13.68 | 13.91 | 13.43 | 13.89 | 107,009 | +0.29(+2.13%) |
Oct 14, 2015 | 13.74 | 14.02 | 13.51 | 13.60 | 153,534 | -0.09(-0.66%) |
Oct 13, 2015 | 13.76 | 14.79 | 13.51 | 13.69 | 270,001 | -0.20(-1.44%) |
Oct 12, 2015 | 14.70 | 14.74 | 13.75 | 13.89 | 242,820 | -0.92(-6.21%) |
Oct 09, 2015 | 14.77 | 15.19 | 14.54 | 14.81 | 253,028 | +0.09(+0.61%) |
Oct 08, 2015 | 15.00 | 15.09 | 14.63 | 14.72 | 87,688 | -0.36(-2.39%) |
Oct 07, 2015 | 14.97 | 15.15 | 14.65 | 15.08 | 171,229 | +0.12(+0.80%) |
Oct 06, 2015 | 14.64 | 15.10 | 14.46 | 14.96 | 204,219 | +0.36(+2.47%) |
Oct 05, 2015 | 14.23 | 14.77 | 14.23 | 14.60 | 103,175 | +0.43(+3.03%) |
Oct 02, 2015 | 13.62 | 14.28 | 13.62 | 14.17 | 286,034 | +0.38(+2.76%) |
Oct 01, 2015 | 14.73 | 14.74 | 13.60 | 13.79 | 251,529 | -0.89(-6.06%) |
Sep 30, 2015 | 14.39 | 14.68 | 14.02 | 14.68 | 244,362 | +0.42(+2.95%) |
Sep 29, 2015 | 14.87 | 15.03 | 13.97 | 14.26 | 240,515 | -0.63(-4.23%) |
Sep 28, 2015 | 16.28 | 16.32 | 14.77 | 14.89 | 246,467 | -1.50(-9.15%) |
Sep 25, 2015 | 17.38 | 17.85 | 16.33 | 16.39 | 272,898 | -0.99(-5.70%) |
Sep 24, 2015 | 16.99 | 17.41 | 16.78 | 17.38 | 298,351 | +0.25(+1.46%) |
Sep 23, 2015 | 17.03 | 17.32 | 16.65 | 17.13 | 217,688 | +0.08(+0.47%) |
Sep 22, 2015 | 17.37 | 17.60 | 16.74 | 17.05 | 249,352 | -0.50(-2.85%) |
Sep 21, 2015 | 17.53 | 17.59 | 17.36 | 17.55 | 257,983 | +0.04(+0.23%) |
Sep 18, 2015 | 16.75 | 17.56 | 16.75 | 17.51 | 383,414 | +0.59(+3.49%) |
Sep 17, 2015 | 17.02 | 17.07 | 16.55 | 16.92 | 303,261 | -0.06(-0.35%) |
Sep 16, 2015 | 16.87 | 17.92 | 16.77 | 16.98 | 571,801 | +0.00(+0.00%) |
Sep 15, 2015 | 16.59 | 16.99 | 16.26 | 16.98 | 269,720 | +0.32(+1.92%) |
Sep 14, 2015 | 16.71 | 16.74 | 16.03 | 16.66 | 257,265 | +0.05(+0.30%) |
Sep 11, 2015 | 16.44 | 16.63 | 16.32 | 16.61 | 156,499 | +0.02(+0.12%) |
Sep 10, 2015 | 15.91 | 16.60 | 15.91 | 16.59 | 255,407 | +0.70(+4.41%) |
Sep 09, 2015 | 16.34 | 16.34 | 15.41 | 15.89 | 397,157 | -0.30(-1.85%) |
Sep 08, 2015 | 14.79 | 16.47 | 14.08 | 16.19 | 413,716 | +1.06(+7.01%) |
Sep 04, 2015 | 14.64 | 15.13 | 15.13 | 15.13 | 292,400 | +0.23(+1.54%) |
Sep 03, 2015 | 14.98 | 15.07 | 14.78 | 14.90 | 360,466 | -0.10(-0.67%) |
Sep 02, 2015 | 14.40 | 15.02 | 14.29 | 15.00 | 325,097 | +0.55(+3.81%) |
Sep 01, 2015 | 14.68 | 14.68 | 14.28 | 14.45 | 264,496 | -0.33(-2.23%) |
Aug 31, 2015 | 14.46 | 14.89 | 14.31 | 14.78 | 374,701 | +0.28(+1.93%) |
Aug 28, 2015 | 14.25 | 14.53 | 14.07 | 14.50 | 146,222 | +0.15(+1.05%) |
Aug 27, 2015 | 13.96 | 14.37 | 13.60 | 14.35 | 252,504 | +0.24(+1.70%) |
Aug 26, 2015 | 14.14 | 14.49 | 13.51 | 14.11 | 208,520 | +0.21(+1.51%) |
Aug 25, 2015 | 13.90 | 14.34 | 13.53 | 13.90 | 408,410 | +0.21(+1.53%) |
Aug 24, 2015 | 12.75 | 14.02 | 12.53 | 13.69 | 423,414 | -0.04(-0.29%) |
Aug 21, 2015 | 12.98 | 14.00 | 12.55 | 13.73 | 434,938 | +0.55(+4.17%) |
Aug 20, 2015 | 13.42 | 13.68 | 13.07 | 13.18 | 333,261 | -0.34(-2.51%) |
Aug 19, 2015 | 14.24 | 14.24 | 13.51 | 13.52 | 402,179 | -0.23(-1.67%) |
Aug 18, 2015 | 14.68 | 14.93 | 13.65 | 13.75 | 522,029 | -1.46(-9.60%) |
Aug 17, 2015 | 14.98 | 15.27 | 14.75 | 15.21 | 221,219 | +0.28(+1.88%) |
Aug 14, 2015 | 14.57 | 15.16 | 14.52 | 14.93 | 341,843 | +0.28(+1.91%) |
Aug 13, 2015 | 15.07 | 15.16 | 14.34 | 14.65 | 471,445 | -0.35(-2.33%) |
Aug 12, 2015 | 15.00 | 15.34 | 14.33 | 15.00 | 540,593 | -0.01(-0.07%) |
Aug 11, 2015 | 17.32 | 17.32 | 15.01 | 15.01 | 1,303,704 | -4.03(-21.17%) |
Aug 10, 2015 | 20.25 | 20.29 | 18.90 | 19.04 | 413,015 | -1.00(-4.99%) |
Aug 07, 2015 | 19.55 | 20.20 | 19.34 | 20.04 | 251,495 | +0.56(+2.87%) |
Aug 06, 2015 | 19.59 | 19.72 | 19.03 | 19.48 | 250,719 | +0.01(+0.05%) |
Aug 05, 2015 | 19.72 | 19.97 | 19.28 | 19.47 | 97,123 | -0.06(-0.31%) |
Aug 04, 2015 | 19.40 | 19.60 | 19.11 | 19.53 | 99,293 | +0.23(+1.22%) |
Aug 03, 2015 | 19.37 | 19.57 | 18.80 | 19.30 | 110,951 | -0.00(-0.03%) |
Jul 31, 2015 | 19.00 | 19.87 | 19.00 | 19.30 | 225,069 | +0.38(+2.01%) |
Jul 30, 2015 | 19.19 | 19.49 | 18.75 | 18.92 | 181,836 | -0.33(-1.71%) |
Jul 29, 2015 | 19.02 | 19.34 | 18.71 | 19.25 | 140,728 | +0.14(+0.73%) |
Jul 28, 2015 | 19.56 | 19.56 | 18.70 | 19.11 | 151,485 | -0.30(-1.55%) |
Jul 27, 2015 | 19.89 | 20.05 | 19.17 | 19.41 | 136,149 | -0.44(-2.22%) |
Jul 24, 2015 | 20.22 | 20.50 | 19.75 | 19.85 | 210,163 | -0.39(-1.93%) |
Jul 23, 2015 | 20.37 | 20.53 | 19.90 | 20.24 | 128,871 | +0.02(+0.10%) |
Jul 22, 2015 | 20.02 | 20.44 | 19.92 | 20.22 | 111,974 | +0.21(+1.05%) |
Jul 21, 2015 | 20.29 | 20.74 | 19.83 | 20.01 | 89,042 | -0.19(-0.94%) |
Jul 20, 2015 | 20.24 | 20.43 | 20.00 | 20.20 | 102,235 | +0.05(+0.25%) |
Jul 17, 2015 | 20.23 | 20.50 | 20.07 | 20.15 | 101,120 | -0.05(-0.25%) |
Jul 16, 2015 | 20.66 | 20.82 | 20.14 | 20.20 | 183,134 | -0.45(-2.18%) |
Jul 15, 2015 | 20.50 | 20.97 | 20.37 | 20.65 | 350,064 | +0.14(+0.68%) |
Jul 14, 2015 | 20.03 | 20.60 | 20.03 | 20.51 | 390,805 | +0.55(+2.76%) |
Jul 13, 2015 | 19.50 | 20.00 | 19.30 | 19.96 | 202,443 | +0.52(+2.67%) |
Jul 10, 2015 | 19.50 | 19.96 | 18.70 | 19.44 | 340,285 | +0.10(+0.52%) |
Jul 09, 2015 | 19.66 | 20.19 | 19.16 | 19.34 | 276,218 | -0.14(-0.72%) |
Jul 08, 2015 | 20.49 | 20.88 | 19.33 | 19.48 | 371,679 | -1.16(-5.62%) |
Jul 07, 2015 | 19.94 | 20.75 | 19.58 | 20.64 | 531,240 | +0.63(+3.15%) |
Jul 06, 2015 | 19.29 | 20.08 | 19.04 | 20.01 | 185,877 | +0.61(+3.14%) |
Jul 02, 2015 | 19.79 | 19.40 | 19.40 | 19.40 | 174,700 | -0.27(-1.37%) |
Jul 01, 2015 | 20.84 | 21.11 | 19.50 | 19.67 | 318,950 | -1.05(-5.07%) |
Jun 30, 2015 | 21.07 | 21.66 | 20.06 | 20.72 | 491,682 | -0.32(-1.52%) |
Jun 29, 2015 | 21.32 | 21.75 | 21.00 | 21.04 | 285,559 | -0.43(-2.00%) |
Jun 26, 2015 | 21.50 | 22.16 | 21.40 | 21.47 | 724,908 | +0.20(+0.94%) |
Jun 25, 2015 | 20.85 | 21.37 | 20.76 | 21.27 | 230,821 | +0.54(+2.60%) |
Jun 24, 2015 | 20.96 | 21.01 | 20.53 | 20.73 | 136,868 | -0.12(-0.58%) |
Jun 23, 2015 | 20.81 | 21.38 | 20.42 | 20.85 | 174,535 | +0.11(+0.53%) |
Jun 22, 2015 | 20.85 | 20.87 | 20.17 | 20.74 | 337,079 | +0.12(+0.58%) |
Jun 19, 2015 | 20.91 | 21.21 | 20.38 | 20.62 | 441,686 | -0.36(-1.72%) |
Jun 18, 2015 | 21.33 | 21.33 | 20.66 | 20.98 | 344,808 | -0.56(-2.60%) |
Jun 17, 2015 | 21.65 | 22.72 | 21.39 | 21.54 | 383,650 | -0.33(-1.51%) |
Jun 16, 2015 | 21.01 | 22.22 | 20.75 | 21.87 | 455,658 | +0.77(+3.65%) |
Jun 15, 2015 | 19.70 | 21.67 | 19.33 | 21.10 | 789,627 | +1.42(+7.22%) |
Jun 12, 2015 | 18.26 | 19.74 | 18.24 | 19.68 | 362,032 | +1.36(+7.42%) |
Jun 11, 2015 | 17.92 | 18.79 | 17.88 | 18.32 | 1,460,341 | -0.25(-1.35%) |
Jun 10, 2015 | 17.49 | 18.89 | 17.49 | 18.57 | 341,641 | +1.09(+6.24%) |
Jun 09, 2015 | 17.25 | 17.65 | 17.05 | 17.48 | 116,264 | +0.12(+0.69%) |
Jun 08, 2015 | 17.46 | 17.57 | 17.17 | 17.36 | 116,049 | -0.15(-0.86%) |
Jun 05, 2015 | 17.34 | 17.55 | 17.25 | 17.51 | 59,290 | +0.11(+0.63%) |
Jun 04, 2015 | 17.32 | 17.47 | 17.00 | 17.40 | 105,625 | +0.05(+0.29%) |
Jun 03, 2015 | 16.99 | 17.57 | 16.88 | 17.35 | 126,124 | +0.42(+2.48%) |
Jun 02, 2015 | 17.10 | 17.10 | 16.76 | 16.93 | 87,482 | -0.17(-0.99%) |
Jun 01, 2015 | 17.25 | 17.25 | 16.83 | 17.10 | 101,670 | -0.08(-0.47%) |
May 29, 2015 | 17.10 | 17.35 | 16.95 | 17.18 | 91,341 | -0.02(-0.12%) |
May 28, 2015 | 16.91 | 17.38 | 16.90 | 17.20 | 87,195 | +0.24(+1.42%) |
May 27, 2015 | 16.93 | 17.07 | 16.74 | 16.96 | 71,682 | +0.03(+0.18%) |
May 26, 2015 | 16.70 | 17.09 | 16.35 | 16.93 | 127,500 | +0.09(+0.53%) |
May 22, 2015 | 17.43 | 16.84 | 16.84 | 16.84 | 135,600 | -0.55(-3.16%) |
May 21, 2015 | 17.54 | 17.74 | 17.02 | 17.39 | 203,138 | -0.26(-1.47%) |
May 20, 2015 | 17.88 | 17.88 | 17.50 | 17.65 | 60,969 | -0.17(-0.95%) |
May 19, 2015 | 17.63 | 17.96 | 17.48 | 17.82 | 163,187 | +0.24(+1.37%) |
May 18, 2015 | 17.38 | 17.70 | 17.31 | 17.58 | 102,401 | +0.11(+0.63%) |
May 15, 2015 | 17.50 | 17.58 | 17.27 | 17.47 | 106,124 | -0.06(-0.34%) |
May 14, 2015 | 17.50 | 17.60 | 17.37 | 17.53 | 176,348 | +0.00(+0.00%) |
May 13, 2015 | 17.89 | 17.96 | 17.46 | 17.53 | 112,484 | -0.34(-1.90%) |
May 12, 2015 | 17.47 | 17.97 | 17.20 | 17.87 | 116,808 | +0.30(+1.71%) |
May 11, 2015 | 17.01 | 17.66 | 16.92 | 17.57 | 149,993 | +0.54(+3.17%) |
May 08, 2015 | 17.45 | 17.84 | 16.96 | 17.03 | 276,676 | -0.37(-2.13%) |
May 07, 2015 | 16.50 | 17.68 | 16.50 | 17.40 | 555,432 | -0.85(-4.66%) |
May 06, 2015 | 18.13 | 18.32 | 17.70 | 18.25 | 326,908 | +0.41(+2.30%) |
May 05, 2015 | 18.43 | 18.85 | 17.69 | 17.84 | 233,078 | -0.59(-3.20%) |
May 04, 2015 | 17.55 | 18.53 | 17.47 | 18.43 | 263,960 | +1.14(+6.59%) |
May 01, 2015 | 17.06 | 17.59 | 16.93 | 17.29 | 147,434 | +0.26(+1.53%) |
Apr 30, 2015 | 16.98 | 17.23 | 16.67 | 17.03 | 151,676 | +0.04(+0.24%) |
Apr 29, 2015 | 17.14 | 17.36 | 16.92 | 16.99 | 134,471 | -0.36(-2.07%) |
Apr 28, 2015 | 17.34 | 17.71 | 16.82 | 17.35 | 92,441 | -0.10(-0.57%) |
Apr 27, 2015 | 17.82 | 17.94 | 17.30 | 17.45 | 115,343 | -0.21(-1.19%) |
Apr 24, 2015 | 17.88 | 18.21 | 17.51 | 17.66 | 99,207 | -0.27(-1.51%) |
Apr 23, 2015 | 16.87 | 18.19 | 16.79 | 17.93 | 278,330 | +1.17(+6.98%) |
Apr 22, 2015 | 17.17 | 17.17 | 16.05 | 16.76 | 429,873 | -0.31(-1.82%) |
Apr 21, 2015 | 17.72 | 17.88 | 16.59 | 17.07 | 383,951 | -0.68(-3.83%) |
Apr 20, 2015 | 17.97 | 18.00 | 17.54 | 17.75 | 260,550 | -0.22(-1.22%) |
Apr 17, 2015 | 17.67 | 18.09 | 17.50 | 17.97 | 150,274 | +0.13(+0.73%) |
Apr 16, 2015 | 18.70 | 18.70 | 17.71 | 17.84 | 357,415 | -0.97(-5.16%) |
Apr 15, 2015 | 19.03 | 19.20 | 18.75 | 18.81 | 110,491 | -0.09(-0.48%) |
Apr 14, 2015 | 19.16 | 19.75 | 18.65 | 18.90 | 217,510 | -0.19(-1.00%) |
Apr 13, 2015 | 19.30 | 19.30 | 18.64 | 19.09 | 134,704 | -0.10(-0.52%) |
Apr 10, 2015 | 19.25 | 19.35 | 18.73 | 19.19 | 126,935 | +0.04(+0.21%) |
Apr 09, 2015 | 19.11 | 19.64 | 18.30 | 19.15 | 308,635 | +0.20(+1.06%) |
Apr 08, 2015 | 18.00 | 19.10 | 17.96 | 18.95 | 351,082 | +0.90(+4.99%) |
Apr 07, 2015 | 17.94 | 18.18 | 17.90 | 18.05 | 140,019 | +0.10(+0.56%) |
Apr 06, 2015 | 17.60 | 18.28 | 17.36 | 17.95 | 347,594 | +0.22(+1.24%) |
Apr 02, 2015 | 17.78 | 17.73 | 17.73 | 17.73 | 152,100 | -0.13(-0.73%) |
Apr 01, 2015 | 18.06 | 18.16 | 17.35 | 17.86 | 264,637 | -0.28(-1.54%) |
Mar 31, 2015 | 18.17 | 18.33 | 18.00 | 18.14 | 194,954 | -0.04(-0.22%) |
Mar 30, 2015 | 17.85 | 18.42 | 17.70 | 18.18 | 296,257 | +0.33(+1.85%) |
Mar 27, 2015 | 18.03 | 18.71 | 17.32 | 17.85 | 775,325 | -0.19(-1.05%) |
Mar 26, 2015 | 19.55 | 19.99 | 17.91 | 18.04 | 963,541 | -1.37(-7.06%) |
Mar 25, 2015 | 18.50 | 19.80 | 18.50 | 19.41 | 1,166,945 | +1.06(+5.78%) |
Mar 24, 2015 | 18.00 | 19.99 | 17.80 | 18.35 | 1,784,247 | +0.80(+4.56%) |
Mar 23, 2015 | 17.79 | 18.45 | 17.41 | 17.55 | 1,267,273 | +1.06(+6.43%) |
Mar 20, 2015 | 16.73 | 17.00 | 16.35 | 16.49 | 328,993 | +0.02(+0.12%) |
Mar 19, 2015 | 15.55 | 16.95 | 15.52 | 16.47 | 682,387 | +0.96(+6.19%) |
Mar 18, 2015 | 16.75 | 17.00 | 15.17 | 15.51 | 837,422 | +0.81(+5.51%) |
Mar 17, 2015 | 13.97 | 14.90 | 13.95 | 14.70 | 390,761 | +0.80(+5.76%) |
Mar 16, 2015 | 13.55 | 14.45 | 13.48 | 13.90 | 228,701 | +0.42(+3.12%) |
Mar 13, 2015 | 13.48 | 13.54 | 13.30 | 13.48 | 37,226 | +0.00(+0.00%) |
Mar 12, 2015 | 13.37 | 13.55 | 13.07 | 13.48 | 82,551 | +0.13(+0.97%) |
Mar 11, 2015 | 13.50 | 13.50 | 13.25 | 13.35 | 41,787 | -0.10(-0.74%) |
Mar 10, 2015 | 13.48 | 13.50 | 13.22 | 13.45 | 35,628 | -0.03(-0.22%) |
Mar 09, 2015 | 13.77 | 13.85 | 13.37 | 13.48 | 34,671 | -0.35(-2.53%) |
Mar 06, 2015 | 13.75 | 13.94 | 13.75 | 13.83 | 38,462 | -0.01(-0.07%) |
Mar 05, 2015 | 13.22 | 13.94 | 13.22 | 13.84 | 132,315 | +0.72(+5.49%) |
Mar 04, 2015 | 13.22 | 13.24 | 12.90 | 13.12 | 98,176 | -0.17(-1.28%) |
Mar 03, 2015 | 13.41 | 13.48 | 13.06 | 13.29 | 125,987 | -0.20(-1.48%) |
Mar 02, 2015 | 13.44 | 13.80 | 13.39 | 13.49 | 86,183 | +0.13(+0.97%) |
Feb 27, 2015 | 13.42 | 13.74 | 13.36 | 13.36 | 115,731 | -0.13(-0.96%) |
Feb 26, 2015 | 13.52 | 13.80 | 13.29 | 13.49 | 74,070 | -0.11(-0.81%) |
Feb 25, 2015 | 13.80 | 13.91 | 13.54 | 13.60 | 72,577 | -0.15(-1.09%) |
Feb 24, 2015 | 13.70 | 14.10 | 13.66 | 13.75 | 84,704 | +0.14(+1.03%) |
Feb 23, 2015 | 13.65 | 13.76 | 13.51 | 13.61 | 46,124 | -0.02(-0.15%) |
Feb 20, 2015 | 13.21 | 13.73 | 13.20 | 13.63 | 51,945 | +0.37(+2.79%) |
Feb 19, 2015 | 13.23 | 13.30 | 13.21 | 13.26 | 30,822 | -0.04(-0.30%) |
Feb 18, 2015 | 13.09 | 13.30 | 12.92 | 13.30 | 79,279 | +0.22(+1.68%) |
Feb 17, 2015 | 13.27 | 13.41 | 13.01 | 13.08 | 28,487 | -0.17(-1.28%) |
Feb 13, 2015 | 13.29 | 13.25 | 13.25 | 13.25 | 41,800 | -0.05(-0.38%) |
Feb 12, 2015 | 13.05 | 13.35 | 12.93 | 13.30 | 43,931 | +0.29(+2.23%) |
Feb 11, 2015 | 13.03 | 13.14 | 12.90 | 13.01 | 50,595 | -0.09(-0.69%) |
Feb 10, 2015 | 13.34 | 13.34 | 12.91 | 13.10 | 57,379 | -0.10(-0.76%) |
Feb 09, 2015 | 13.50 | 13.78 | 13.17 | 13.20 | 58,665 | -0.30(-2.22%) |
Feb 06, 2015 | 13.34 | 14.32 | 13.34 | 13.50 | 144,512 | +0.16(+1.20%) |
Feb 05, 2015 | 13.22 | 13.50 | 13.00 | 13.34 | 54,452 | +0.11(+0.83%) |
Feb 04, 2015 | 13.10 | 13.60 | 12.95 | 13.23 | 67,522 | -0.04(-0.30%) |
Feb 03, 2015 | 13.50 | 13.64 | 13.00 | 13.27 | 87,009 | -0.14(-1.04%) |
Feb 02, 2015 | 13.36 | 13.47 | 12.87 | 13.41 | 89,126 | +0.12(+0.90%) |
Jan 30, 2015 | 13.46 | 13.51 | 13.02 | 13.29 | 105,408 | -0.21(-1.56%) |
Jan 29, 2015 | 13.45 | 13.54 | 13.24 | 13.50 | 77,485 | +0.08(+0.60%) |
Jan 28, 2015 | 13.50 | 13.70 | 13.17 | 13.42 | 98,856 | -0.02(-0.15%) |
Jan 27, 2015 | 12.96 | 13.49 | 12.63 | 13.44 | 115,135 | +0.37(+2.83%) |
Jan 26, 2015 | 13.12 | 13.13 | 12.90 | 13.07 | 108,628 | +0.07(+0.54%) |
Jan 23, 2015 | 13.00 | 13.13 | 12.85 | 13.00 | 144,140 | -0.12(-0.91%) |
Jan 22, 2015 | 12.37 | 13.17 | 12.24 | 13.12 | 138,127 | +0.85(+6.93%) |
Jan 21, 2015 | 12.21 | 12.36 | 12.00 | 12.27 | 80,701 | +0.18(+1.49%) |
Jan 20, 2015 | 12.17 | 12.19 | 11.94 | 12.09 | 64,362 | +0.03(+0.25%) |
Jan 16, 2015 | 11.72 | 12.20 | 11.49 | 12.06 | 64,901 | +0.38(+3.25%) |
Jan 15, 2015 | 12.37 | 12.40 | 11.28 | 11.68 | 137,274 | -0.52(-4.26%) |
Jan 14, 2015 | 11.98 | 12.32 | 11.91 | 12.20 | 105,205 | +0.21(+1.75%) |
Jan 13, 2015 | 11.85 | 12.50 | 11.62 | 11.99 | 310,552 | +0.23(+1.96%) |
Jan 12, 2015 | 11.10 | 11.82 | 11.06 | 11.76 | 132,754 | +0.67(+6.04%) |
Jan 09, 2015 | 11.10 | 11.29 | 11.05 | 11.09 | 118,868 | +0.02(+0.18%) |
Jan 08, 2015 | 10.75 | 11.20 | 10.74 | 11.07 | 70,915 | +0.05(+0.45%) |
Jan 07, 2015 | 11.04 | 11.39 | 10.60 | 11.02 | 109,706 | +0.03(+0.27%) |
Jan 06, 2015 | 11.13 | 11.37 | 10.94 | 10.99 | 216,832 | -0.07(-0.63%) |
Jan 05, 2015 | 11.41 | 11.45 | 10.93 | 11.06 | 173,787 | -0.46(-3.99%) |
Jan 02, 2015 | 11.71 | 11.83 | 11.29 | 11.52 | 66,041 | -0.10(-0.86%) |
Dec 31, 2014 | 11.63 | 11.62 | 11.62 | 11.62 | 56,200 | +0.04(+0.35%) |
Dec 30, 2014 | 11.18 | 11.60 | 11.08 | 11.58 | 41,305 | +0.34(+3.02%) |
Dec 29, 2014 | 11.35 | 11.35 | 11.01 | 11.24 | 117,768 | -0.05(-0.44%) |
Dec 26, 2014 | 11.35 | 11.39 | 11.25 | 11.29 | 37,900 | -0.06(-0.53%) |
Dec 24, 2014 | 11.75 | 11.35 | 11.35 | 11.35 | 73,500 | -0.40(-3.40%) |
Dec 23, 2014 | 11.79 | 11.81 | 11.65 | 11.75 | 82,947 | +0.05(+0.43%) |
Dec 22, 2014 | 11.85 | 11.90 | 11.60 | 11.70 | 133,435 | -0.10(-0.85%) |
Dec 19, 2014 | 11.73 | 11.92 | 11.59 | 11.80 | 182,409 | +0.07(+0.60%) |
Dec 18, 2014 | 10.85 | 11.75 | 10.84 | 11.73 | 651,227 | +1.20(+11.40%) |
Dec 17, 2014 | 10.07 | 10.79 | 10.07 | 10.53 | 255,885 | +0.43(+4.26%) |
Dec 16, 2014 | 10.41 | 10.57 | 9.900 | 10.10 | 176,688 | -0.30(-2.88%) |
Dec 15, 2014 | 10.64 | 10.68 | 10.11 | 10.40 | 232,590 | -0.17(-1.61%) |
Dec 12, 2014 | 10.39 | 10.68 | 10.39 | 10.57 | 75,075 | +0.11(+1.05%) |
Dec 11, 2014 | 10.39 | 10.55 | 10.25 | 10.46 | 120,523 | +0.17(+1.65%) |
Dec 10, 2014 | 10.19 | 10.39 | 10.19 | 10.29 | 59,659 | +0.02(+0.19%) |
Dec 09, 2014 | 9.950 | 10.31 | 9.830 | 10.27 | 81,868 | +0.26(+2.60%) |
Dec 08, 2014 | 10.05 | 10.11 | 9.850 | 10.01 | 43,269 | -0.04(-0.40%) |
Dec 05, 2014 | 10.10 | 10.16 | 9.716 | 10.05 | 90,829 | -0.06(-0.59%) |
Dec 04, 2014 | 10.25 | 10.25 | 10.06 | 10.11 | 73,923 | -0.12(-1.17%) |
Dec 03, 2014 | 10.11 | 10.24 | 9.922 | 10.23 | 86,502 | +0.18(+1.79%) |
Dec 02, 2014 | 9.920 | 10.10 | 9.910 | 10.05 | 79,198 | +0.13(+1.31%) |