Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.35 | 11.37 | 11.20 | 11.31 | 4,616,967 | +0.15(+1.37%) |
Sep 29, 2015 | 11.16 | 11.18 | 11.06 | 11.16 | 5,119,691 | -0.14(-1.22%) |
Sep 28, 2015 | 11.45 | 11.47 | 11.26 | 11.30 | 3,393,071 | -0.48(-4.09%) |
Sep 25, 2015 | 11.84 | 11.87 | 11.71 | 11.78 | 3,376,125 | +0.16(+1.38%) |
Sep 24, 2015 | 11.55 | 11.65 | 11.46 | 11.62 | 3,271,999 | +0.05(+0.46%) |
Sep 23, 2015 | 11.69 | 11.69 | 11.50 | 11.56 | 2,684,376 | -0.08(-0.72%) |
Sep 22, 2015 | 11.73 | 11.74 | 11.53 | 11.65 | 4,241,393 | -0.38(-3.18%) |
Sep 21, 2015 | 12.05 | 12.11 | 11.97 | 12.03 | 2,742,923 | +0.06(+0.51%) |
Sep 18, 2015 | 12.04 | 12.12 | 11.93 | 11.97 | 4,376,848 | -0.34(-2.80%) |
Sep 17, 2015 | 12.37 | 12.51 | 12.27 | 12.31 | 5,018,451 | -0.15(-1.17%) |
Sep 16, 2015 | 12.39 | 12.50 | 12.36 | 12.46 | 2,606,980 | +0.21(+1.69%) |
Sep 15, 2015 | 12.16 | 12.28 | 12.13 | 12.25 | 3,594,696 | +0.24(+1.97%) |
Sep 14, 2015 | 11.99 | 12.05 | 11.92 | 12.02 | 3,740,937 | -0.25(-2.06%) |
Sep 11, 2015 | 12.15 | 12.27 | 12.14 | 12.27 | 2,429,215 | -0.01(-0.06%) |
Sep 10, 2015 | 12.22 | 12.33 | 12.15 | 12.28 | 3,525,409 | +0.13(+1.07%) |
Sep 09, 2015 | 12.48 | 12.48 | 12.11 | 12.15 | 3,809,247 | -0.09(-0.75%) |
Sep 08, 2015 | 12.19 | 12.25 | 12.11 | 12.24 | 3,990,908 | +0.59(+5.06%) |
Sep 04, 2015 | 11.68 | 11.65 | 11.65 | 11.65 | 3,256,240 | -0.27(-2.25%) |
Sep 03, 2015 | 12.02 | 12.08 | 11.86 | 11.92 | 3,363,458 | -0.07(-0.57%) |
Sep 02, 2015 | 12.09 | 12.09 | 11.79 | 11.99 | 3,033,675 | +0.23(+1.95%) |
Sep 01, 2015 | 11.88 | 11.95 | 11.67 | 11.76 | 4,015,111 | -0.45(-3.70%) |
Aug 31, 2015 | 12.22 | 12.28 | 12.14 | 12.21 | 2,177,384 | -0.08(-0.69%) |
Aug 28, 2015 | 12.20 | 12.32 | 12.15 | 12.29 | 3,540,689 | -0.14(-1.11%) |
Aug 27, 2015 | 12.38 | 12.50 | 12.25 | 12.43 | 5,218,891 | +0.26(+2.14%) |
Aug 26, 2015 | 12.29 | 12.29 | 11.83 | 12.17 | 7,563,209 | +0.29(+2.45%) |
Aug 25, 2015 | 12.38 | 12.38 | 11.88 | 11.88 | 8,955,572 | +0.18(+1.50%) |
Aug 24, 2015 | 11.66 | 12.11 | 11.43 | 11.70 | 10,923,254 | -0.45(-3.71%) |
Aug 21, 2015 | 12.41 | 12.50 | 12.15 | 12.15 | 5,336,461 | -0.44(-3.52%) |
Aug 20, 2015 | 12.82 | 12.82 | 12.59 | 12.60 | 3,095,522 | -0.21(-1.61%) |
Aug 19, 2015 | 12.93 | 12.95 | 12.77 | 12.80 | 4,171,989 | -0.34(-2.56%) |
Aug 18, 2015 | 13.16 | 13.19 | 13.10 | 13.14 | 1,671,578 | +0.01(+0.06%) |
Aug 17, 2015 | 13.04 | 13.13 | 13.01 | 13.13 | 2,154,626 | -0.05(-0.35%) |
Aug 14, 2015 | 13.06 | 13.19 | 13.06 | 13.18 | 1,846,834 | +0.02(+0.17%) |
Aug 13, 2015 | 13.13 | 13.23 | 13.10 | 13.16 | 1,924,196 | +0.02(+0.18%) |
Aug 12, 2015 | 12.98 | 13.14 | 12.88 | 13.13 | 3,369,192 | -0.11(-0.87%) |
Aug 11, 2015 | 13.29 | 13.32 | 13.18 | 13.25 | 3,393,648 | -0.19(-1.42%) |
Aug 10, 2015 | 13.30 | 13.48 | 13.30 | 13.44 | 2,387,345 | +0.08(+0.63%) |
Aug 07, 2015 | 13.30 | 13.36 | 13.26 | 13.36 | 1,996,779 | -0.03(-0.23%) |
Aug 06, 2015 | 13.33 | 13.39 | 13.31 | 13.39 | 1,876,400 | +0.03(+0.23%) |
Aug 05, 2015 | 13.46 | 13.49 | 13.30 | 13.36 | 3,102,483 | -0.04(-0.33%) |
Aug 04, 2015 | 13.43 | 13.46 | 13.34 | 13.40 | 3,225,433 | -0.27(-1.95%) |
Aug 03, 2015 | 13.71 | 13.74 | 13.57 | 13.67 | 2,352,281 | -0.05(-0.33%) |
Jul 31, 2015 | 13.74 | 13.77 | 13.69 | 13.71 | 3,044,809 | +0.11(+0.84%) |
Jul 30, 2015 | 13.70 | 13.71 | 13.55 | 13.60 | 5,732,382 | +0.04(+0.28%) |
Jul 29, 2015 | 13.58 | 13.62 | 13.52 | 13.56 | 3,794,982 | +0.26(+1.95%) |
Jul 28, 2015 | 13.24 | 13.34 | 13.19 | 13.30 | 2,847,146 | +0.21(+1.57%) |
Jul 27, 2015 | 13.22 | 13.23 | 13.04 | 13.10 | 4,040,096 | -0.12(-0.92%) |
Jul 24, 2015 | 13.27 | 13.33 | 13.16 | 13.22 | 4,096,885 | -0.03(-0.23%) |
Jul 23, 2015 | 13.42 | 13.43 | 13.23 | 13.25 | 2,605,676 | -0.19(-1.42%) |
Jul 22, 2015 | 13.32 | 13.45 | 13.32 | 13.44 | 2,142,184 | +0.08(+0.63%) |
Jul 21, 2015 | 13.37 | 13.45 | 13.32 | 13.35 | 3,035,104 | +0.03(+0.23%) |
Jul 20, 2015 | 13.33 | 13.37 | 13.29 | 13.32 | 2,115,106 | -0.04(-0.29%) |
Jul 17, 2015 | 13.30 | 13.37 | 13.27 | 13.36 | 1,848,067 | +0.05(+0.34%) |
Jul 16, 2015 | 13.35 | 13.38 | 13.29 | 13.32 | 2,154,719 | +0.08(+0.63%) |
Jul 15, 2015 | 13.16 | 13.29 | 13.13 | 13.23 | 2,833,161 | +0.11(+0.81%) |
Jul 14, 2015 | 13.01 | 13.16 | 12.97 | 13.13 | 3,542,974 | +0.18(+1.41%) |
Jul 13, 2015 | 13.00 | 13.02 | 12.87 | 12.94 | 4,878,961 | +0.24(+1.92%) |
Jul 10, 2015 | 12.75 | 12.75 | 12.65 | 12.70 | 3,547,890 | +0.53(+4.39%) |
Jul 09, 2015 | 12.30 | 12.33 | 12.15 | 12.16 | 4,596,521 | +0.12(+1.01%) |
Jul 08, 2015 | 12.16 | 12.16 | 11.98 | 12.04 | 5,247,129 | -0.16(-1.31%) |
Jul 07, 2015 | 12.08 | 12.23 | 11.84 | 12.20 | 5,220,137 | -0.11(-0.87%) |
Jul 06, 2015 | 12.24 | 12.38 | 12.22 | 12.31 | 2,536,026 | -0.39(-3.06%) |
Jul 02, 2015 | 12.71 | 12.70 | 12.70 | 12.70 | 1,677,368 | +0.01(+0.06%) |
Jul 01, 2015 | 12.68 | 12.75 | 12.64 | 12.69 | 3,356,119 | +0.15(+1.22%) |
Jun 30, 2015 | 12.71 | 12.71 | 12.46 | 12.54 | 3,409,077 | -0.05(-0.36%) |
Jun 29, 2015 | 12.79 | 12.84 | 12.57 | 12.58 | 4,044,054 | -0.47(-3.62%) |
Jun 26, 2015 | 13.06 | 13.16 | 13.04 | 13.06 | 2,531,396 | -0.01(-0.06%) |
Jun 25, 2015 | 13.18 | 13.19 | 13.04 | 13.06 | 3,338,594 | -0.02(-0.12%) |
Jun 24, 2015 | 13.19 | 13.26 | 13.07 | 13.08 | 3,059,217 | +0.05(+0.41%) |
Jun 23, 2015 | 13.10 | 13.16 | 13.02 | 13.03 | 3,280,625 | -0.05(-0.41%) |
Jun 22, 2015 | 13.08 | 13.18 | 13.03 | 13.08 | 3,569,925 | +0.27(+2.14%) |
Jun 19, 2015 | 12.90 | 12.91 | 12.81 | 12.81 | 3,633,040 | +0.13(+1.02%) |
Jun 18, 2015 | 12.66 | 12.76 | 12.61 | 12.68 | 3,069,031 | +0.05(+0.36%) |
Jun 17, 2015 | 12.61 | 12.68 | 12.53 | 12.63 | 2,811,351 | +0.02(+0.12%) |
Jun 16, 2015 | 12.58 | 12.63 | 12.55 | 12.61 | 1,844,292 | +0.00(+0.00%) |
Jun 15, 2015 | 12.57 | 12.64 | 12.54 | 12.61 | 2,418,081 | -0.19(-1.49%) |
Jun 12, 2015 | 12.70 | 12.87 | 12.65 | 12.81 | 2,868,615 | +0.08(+0.60%) |
Jun 11, 2015 | 12.78 | 12.85 | 12.66 | 12.73 | 11,251,701 | +0.01(+0.06%) |
Jun 10, 2015 | 12.53 | 12.74 | 12.51 | 12.72 | 5,239,647 | +0.46(+3.73%) |
Jun 09, 2015 | 12.27 | 12.32 | 12.20 | 12.26 | 2,311,502 | -0.02(-0.12%) |
Jun 08, 2015 | 12.32 | 12.33 | 12.25 | 12.28 | 3,716,384 | -0.13(-1.04%) |
Jun 05, 2015 | 12.29 | 12.45 | 12.29 | 12.41 | 2,788,738 | -0.04(-0.31%) |
Jun 04, 2015 | 12.57 | 12.64 | 12.43 | 12.45 | 2,725,085 | -0.21(-1.63%) |
Jun 03, 2015 | 12.65 | 12.79 | 12.64 | 12.65 | 1,675,786 | +0.08(+0.67%) |
Jun 02, 2015 | 12.51 | 12.61 | 12.48 | 12.57 | 1,849,740 | +0.21(+1.67%) |
Jun 01, 2015 | 12.50 | 12.51 | 12.31 | 12.36 | 2,811,632 | -0.24(-1.94%) |
May 29, 2015 | 12.66 | 12.70 | 12.52 | 12.61 | 2,752,825 | +0.00(+0.00%) |
May 28, 2015 | 12.65 | 12.67 | 12.58 | 12.61 | 4,200,297 | -0.01(-0.06%) |
May 27, 2015 | 12.54 | 12.66 | 12.49 | 12.61 | 2,824,367 | +0.17(+1.35%) |
May 26, 2015 | 12.56 | 12.57 | 12.39 | 12.45 | 2,870,578 | -0.33(-2.57%) |
May 22, 2015 | 12.81 | 12.77 | 12.77 | 12.77 | 1,617,317 | -0.18(-1.36%) |
May 21, 2015 | 12.95 | 13.00 | 12.93 | 12.95 | 3,837,618 | +0.09(+0.71%) |
May 20, 2015 | 12.66 | 12.93 | 12.65 | 12.86 | 6,698,670 | +0.43(+3.44%) |
May 19, 2015 | 12.46 | 12.52 | 12.42 | 12.43 | 1,551,785 | -0.05(-0.37%) |
May 18, 2015 | 12.52 | 12.56 | 12.48 | 12.48 | 2,273,921 | -0.14(-1.09%) |
May 15, 2015 | 12.61 | 12.69 | 12.58 | 12.61 | 3,012,375 | -0.02(-0.12%) |
May 14, 2015 | 12.65 | 12.68 | 12.58 | 12.63 | 3,399,818 | +0.11(+0.91%) |
May 13, 2015 | 12.53 | 12.55 | 12.47 | 12.52 | 3,544,155 | +0.14(+1.17%) |
May 12, 2015 | 12.39 | 12.41 | 12.30 | 12.37 | 2,239,528 | -0.05(-0.37%) |
May 11, 2015 | 12.43 | 12.54 | 12.39 | 12.42 | 4,731,929 | +0.17(+1.37%) |
May 08, 2015 | 12.24 | 12.37 | 12.17 | 12.25 | 8,089,467 | +0.61(+5.24%) |
May 07, 2015 | 11.55 | 11.68 | 11.45 | 11.64 | 2,898,732 | +0.05(+0.39%) |
May 06, 2015 | 11.63 | 11.68 | 11.53 | 11.59 | 1,884,967 | -0.04(-0.32%) |
May 05, 2015 | 11.78 | 11.82 | 11.60 | 11.63 | 4,860,057 | -0.30(-2.55%) |
May 04, 2015 | 11.86 | 11.95 | 11.86 | 11.93 | 1,732,506 | +0.06(+0.51%) |
May 01, 2015 | 11.81 | 11.87 | 11.73 | 11.87 | 3,213,101 | -0.08(-0.70%) |
Apr 30, 2015 | 11.88 | 12.03 | 11.86 | 11.96 | 4,086,941 | -0.23(-1.87%) |
Apr 29, 2015 | 12.09 | 12.23 | 11.99 | 12.18 | 4,757,289 | -0.04(-0.31%) |
Apr 28, 2015 | 12.16 | 12.23 | 12.12 | 12.22 | 2,560,604 | +0.00(+0.00%) |
Apr 27, 2015 | 12.17 | 12.28 | 12.16 | 12.22 | 4,278,887 | +0.08(+0.69%) |
Apr 24, 2015 | 12.15 | 12.17 | 12.09 | 12.14 | 3,953,273 | +0.24(+2.04%) |
Apr 23, 2015 | 11.76 | 11.97 | 11.75 | 11.90 | 4,373,189 | +0.24(+2.02%) |
Apr 22, 2015 | 11.68 | 11.69 | 11.58 | 11.66 | 2,247,575 | +0.05(+0.39%) |
Apr 21, 2015 | 11.67 | 11.70 | 11.60 | 11.61 | 2,055,710 | -0.03(-0.26%) |
Apr 20, 2015 | 11.69 | 11.77 | 11.65 | 11.65 | 2,108,664 | -0.02(-0.20%) |
Apr 17, 2015 | 11.73 | 11.76 | 11.57 | 11.67 | 3,265,464 | -0.23(-1.92%) |
Apr 16, 2015 | 11.84 | 11.93 | 11.83 | 11.90 | 2,549,624 | +0.10(+0.84%) |
Apr 15, 2015 | 11.79 | 11.84 | 11.72 | 11.80 | 2,666,126 | -0.05(-0.39%) |
Apr 14, 2015 | 11.85 | 11.91 | 11.81 | 11.84 | 2,852,054 | +0.24(+2.03%) |
Apr 13, 2015 | 11.60 | 11.65 | 11.58 | 11.61 | 2,648,677 | +0.11(+0.93%) |
Apr 10, 2015 | 11.51 | 11.53 | 11.46 | 11.50 | 2,731,758 | -0.18(-1.56%) |
Apr 09, 2015 | 11.67 | 11.70 | 11.59 | 11.68 | 2,488,511 | -0.02(-0.19%) |
Apr 08, 2015 | 11.76 | 11.77 | 11.65 | 11.71 | 4,005,867 | +0.01(+0.06%) |
Apr 07, 2015 | 11.70 | 11.81 | 11.68 | 11.70 | 3,627,904 | -0.05(-0.39%) |
Apr 06, 2015 | 11.49 | 11.77 | 11.44 | 11.74 | 3,150,944 | +0.20(+1.71%) |
Apr 02, 2015 | 11.49 | 11.55 | 11.55 | 11.55 | 3,555,402 | +0.20(+1.74%) |
Apr 01, 2015 | 11.29 | 11.38 | 11.21 | 11.35 | 4,223,972 | +0.28(+2.54%) |
Mar 31, 2015 | 11.00 | 11.09 | 10.96 | 11.07 | 5,139,104 | -0.18(-1.62%) |
Mar 30, 2015 | 11.12 | 11.32 | 11.11 | 11.25 | 3,765,632 | +0.06(+0.54%) |
Mar 27, 2015 | 11.16 | 11.20 | 11.08 | 11.19 | 4,787,364 | -0.14(-1.27%) |
Mar 26, 2015 | 11.33 | 11.36 | 11.23 | 11.33 | 2,650,576 | -0.11(-1.00%) |
Mar 25, 2015 | 11.49 | 11.55 | 11.40 | 11.45 | 3,894,702 | -0.24(-2.02%) |
Mar 24, 2015 | 11.72 | 11.79 | 11.68 | 11.68 | 2,330,139 | -0.02(-0.13%) |
Mar 23, 2015 | 11.74 | 11.77 | 11.67 | 11.70 | 2,023,617 | +0.06(+0.52%) |
Mar 20, 2015 | 11.52 | 11.68 | 11.49 | 11.64 | 4,135,545 | +0.27(+2.34%) |
Mar 19, 2015 | 11.47 | 11.49 | 11.32 | 11.37 | 2,965,481 | -0.14(-1.19%) |
Mar 18, 2015 | 11.30 | 11.56 | 11.26 | 11.51 | 3,912,648 | +0.15(+1.34%) |
Mar 17, 2015 | 11.23 | 11.38 | 11.21 | 11.36 | 3,597,272 | -0.11(-0.99%) |
Mar 16, 2015 | 11.42 | 11.49 | 11.36 | 11.47 | 3,739,939 | +0.14(+1.21%) |
Mar 13, 2015 | 11.30 | 11.36 | 11.16 | 11.33 | 5,376,635 | -0.28(-2.42%) |
Mar 12, 2015 | 11.67 | 11.71 | 11.52 | 11.61 | 2,371,056 | +0.04(+0.33%) |
Mar 11, 2015 | 11.51 | 11.64 | 11.46 | 11.58 | 3,511,070 | -0.05(-0.46%) |
Mar 10, 2015 | 11.84 | 11.85 | 11.61 | 11.63 | 3,481,870 | -0.31(-2.61%) |
Mar 09, 2015 | 11.90 | 11.97 | 11.80 | 11.94 | 3,564,232 | +0.07(+0.57%) |
Mar 06, 2015 | 12.07 | 12.12 | 11.83 | 11.87 | 3,226,983 | -0.25(-2.04%) |
Mar 05, 2015 | 12.06 | 12.19 | 12.06 | 12.12 | 3,483,380 | +0.10(+0.87%) |
Mar 04, 2015 | 11.93 | 12.04 | 11.87 | 12.02 | 4,932,819 | +0.28(+2.36%) |
Mar 03, 2015 | 11.78 | 11.89 | 11.72 | 11.74 | 6,867,850 | -0.31(-2.61%) |
Mar 02, 2015 | 12.06 | 12.14 | 12.00 | 12.05 | 3,046,831 | +0.17(+1.39%) |
Feb 27, 2015 | 11.93 | 11.98 | 11.87 | 11.89 | 3,463,936 | -0.19(-1.55%) |
Feb 26, 2015 | 12.09 | 12.14 | 12.02 | 12.08 | 2,405,207 | -0.15(-1.23%) |
Feb 25, 2015 | 12.23 | 12.26 | 12.17 | 12.23 | 3,395,229 | +0.01(+0.06%) |
Feb 24, 2015 | 12.13 | 12.26 | 12.11 | 12.22 | 3,539,187 | +0.07(+0.56%) |
Feb 23, 2015 | 12.06 | 12.18 | 12.00 | 12.15 | 2,564,244 | +0.01(+0.06%) |
Feb 20, 2015 | 12.02 | 12.17 | 11.93 | 12.14 | 3,033,258 | +0.11(+0.93%) |
Feb 19, 2015 | 12.00 | 12.09 | 11.94 | 12.03 | 1,926,264 | +0.00(+0.00%) |
Feb 18, 2015 | 12.02 | 12.11 | 12.01 | 12.03 | 4,384,973 | +0.09(+0.75%) |
Feb 17, 2015 | 11.80 | 11.98 | 11.72 | 11.94 | 5,546,644 | +0.12(+1.01%) |
Feb 13, 2015 | 11.85 | 11.82 | 11.82 | 11.82 | 3,650,360 | +0.09(+0.77%) |
Feb 12, 2015 | 11.71 | 11.75 | 11.61 | 11.73 | 6,326,163 | +0.20(+1.76%) |
Feb 11, 2015 | 11.48 | 11.54 | 11.44 | 11.53 | 1,938,127 | -0.08(-0.65%) |
Feb 10, 2015 | 11.49 | 11.62 | 11.48 | 11.60 | 3,940,037 | +0.08(+0.65%) |
Feb 09, 2015 | 11.46 | 11.60 | 11.44 | 11.53 | 1,929,533 | -0.05(-0.45%) |
Feb 06, 2015 | 11.64 | 11.77 | 11.56 | 11.58 | 3,788,275 | +0.14(+1.24%) |
Feb 05, 2015 | 11.34 | 11.47 | 11.32 | 11.44 | 2,039,033 | +0.16(+1.46%) |
Feb 04, 2015 | 11.21 | 11.41 | 11.21 | 11.27 | 5,204,635 | -0.15(-1.31%) |
Feb 03, 2015 | 11.16 | 11.43 | 11.15 | 11.42 | 9,207,208 | +0.73(+6.80%) |
Feb 02, 2015 | 10.60 | 10.71 | 10.57 | 10.70 | 2,871,055 | +0.17(+1.64%) |
Jan 30, 2015 | 10.64 | 10.66 | 10.52 | 10.52 | 3,287,750 | -0.21(-1.96%) |
Jan 29, 2015 | 10.68 | 10.77 | 10.64 | 10.73 | 3,921,345 | +0.10(+0.92%) |
Jan 28, 2015 | 10.85 | 10.85 | 10.62 | 10.64 | 3,740,230 | -0.28(-2.54%) |
Jan 27, 2015 | 10.91 | 10.99 | 10.85 | 10.91 | 2,323,536 | -0.04(-0.34%) |
Jan 26, 2015 | 10.85 | 10.99 | 10.81 | 10.95 | 2,503,411 | +0.04(+0.41%) |
Jan 23, 2015 | 10.94 | 10.98 | 10.85 | 10.91 | 3,210,673 | -0.13(-1.22%) |
Jan 22, 2015 | 10.93 | 11.07 | 10.87 | 11.04 | 4,456,103 | +0.24(+2.22%) |
Jan 21, 2015 | 10.64 | 10.80 | 10.62 | 10.80 | 4,271,850 | +0.13(+1.19%) |
Jan 20, 2015 | 10.71 | 10.74 | 10.63 | 10.67 | 5,360,645 | +0.46(+4.48%) |
Jan 16, 2015 | 10.29 | 10.29 | 10.13 | 10.22 | 6,469,133 | -0.13(-1.23%) |
Jan 15, 2015 | 10.43 | 10.46 | 10.30 | 10.34 | 4,744,716 | -0.01(-0.07%) |
Jan 14, 2015 | 10.34 | 10.38 | 10.18 | 10.35 | 5,501,370 | -0.16(-1.50%) |
Jan 13, 2015 | 10.64 | 10.70 | 10.41 | 10.51 | 2,550,850 | -0.01(-0.07%) |
Jan 12, 2015 | 10.52 | 10.56 | 10.40 | 10.52 | 2,307,775 | -0.01(-0.07%) |
Jan 09, 2015 | 10.54 | 10.55 | 10.40 | 10.52 | 3,664,051 | -0.18(-1.68%) |
Jan 08, 2015 | 10.59 | 10.80 | 10.58 | 10.70 | 2,783,893 | +0.18(+1.71%) |
Jan 07, 2015 | 10.54 | 10.57 | 10.42 | 10.52 | 2,530,593 | +0.03(+0.29%) |
Jan 06, 2015 | 10.62 | 10.67 | 10.43 | 10.49 | 3,036,336 | -0.23(-2.17%) |
Jan 05, 2015 | 10.87 | 10.90 | 10.67 | 10.73 | 4,554,354 | -0.46(-4.09%) |
Jan 02, 2015 | 11.32 | 11.35 | 11.10 | 11.18 | 2,293,912 | -0.07(-0.60%) |
Dec 31, 2014 | 11.34 | 11.25 | 11.25 | 11.25 | 1,332,800 | -0.02(-0.20%) |
Dec 30, 2014 | 11.32 | 11.33 | 11.24 | 11.27 | 2,085,678 | +0.03(+0.27%) |
Dec 29, 2014 | 11.14 | 11.30 | 11.12 | 11.24 | 1,929,980 | -0.15(-1.32%) |
Dec 26, 2014 | 11.36 | 11.44 | 11.34 | 11.39 | 1,352,290 | +0.05(+0.46%) |
Dec 24, 2014 | 11.34 | 11.34 | 11.34 | 11.34 | 912,456 | +0.03(+0.27%) |
Dec 23, 2014 | 11.28 | 11.36 | 11.26 | 11.31 | 2,340,040 | +0.04(+0.40%) |
Dec 22, 2014 | 11.28 | 11.30 | 11.21 | 11.27 | 2,328,754 | +0.07(+0.67%) |
Dec 19, 2014 | 11.09 | 11.24 | 11.03 | 11.19 | 3,083,411 | +0.11(+0.95%) |
Dec 18, 2014 | 10.96 | 11.09 | 10.94 | 11.09 | 3,667,171 | +0.37(+3.43%) |
Dec 17, 2014 | 10.66 | 10.77 | 10.60 | 10.72 | 4,139,258 | +0.05(+0.49%) |
Dec 16, 2014 | 10.50 | 10.89 | 10.46 | 10.67 | 3,744,662 | +0.09(+0.85%) |
Dec 15, 2014 | 10.81 | 10.86 | 10.51 | 10.58 | 4,122,260 | -0.26(-2.42%) |
Dec 12, 2014 | 11.09 | 11.19 | 10.83 | 10.84 | 3,350,470 | -0.24(-2.17%) |
Dec 11, 2014 | 11.10 | 11.22 | 11.06 | 11.08 | 1,962,945 | -0.01(-0.07%) |
Dec 10, 2014 | 11.23 | 11.25 | 11.06 | 11.09 | 2,479,199 | -0.16(-1.47%) |
Dec 09, 2014 | 11.19 | 11.27 | 11.15 | 11.25 | 3,508,913 | -0.26(-2.28%) |
Dec 08, 2014 | 11.61 | 11.63 | 11.49 | 11.51 | 2,795,933 | -0.13(-1.16%) |
Dec 05, 2014 | 11.60 | 11.68 | 11.56 | 11.65 | 2,649,872 | +0.20(+1.77%) |
Dec 04, 2014 | 11.45 | 11.52 | 11.38 | 11.45 | 2,024,954 | -0.04(-0.33%) |
Dec 03, 2014 | 11.54 | 11.57 | 11.45 | 11.48 | 2,621,580 | -0.02(-0.19%) |
Dec 02, 2014 | 11.51 | 11.56 | 11.45 | 11.51 | 3,156,973 | +0.12(+1.05%) |
Dec 01, 2014 | 11.43 | 11.45 | 11.28 | 11.39 | 2,830,291 | -0.08(-0.65%) |
Nov 28, 2014 | 11.53 | 11.55 | 11.42 | 11.46 | 4,726,378 | +0.14(+1.26%) |
Nov 26, 2014 | 11.31 | 11.32 | 11.32 | 11.32 | 1,097,082 | +0.02(+0.20%) |
Nov 25, 2014 | 11.28 | 11.35 | 11.24 | 11.30 | 2,174,945 | +0.06(+0.53%) |
Nov 24, 2014 | 11.24 | 11.27 | 11.19 | 11.24 | 2,796,124 | +0.13(+1.15%) |
Nov 21, 2014 | 11.12 | 11.16 | 11.08 | 11.11 | 1,884,955 | +0.07(+0.61%) |
Nov 20, 2014 | 10.99 | 11.07 | 10.98 | 11.04 | 1,356,369 | -0.10(-0.87%) |
Nov 19, 2014 | 11.14 | 11.19 | 11.08 | 11.14 | 1,557,307 | -0.02(-0.13%) |
Nov 18, 2014 | 11.18 | 11.20 | 11.14 | 11.15 | 1,965,278 | +0.13(+1.22%) |
Nov 17, 2014 | 10.96 | 11.05 | 10.95 | 11.02 | 1,806,624 | +0.12(+1.10%) |
Nov 14, 2014 | 10.85 | 10.94 | 10.85 | 10.90 | 1,749,731 | +0.08(+0.76%) |
Nov 13, 2014 | 10.73 | 10.85 | 10.71 | 10.82 | 2,164,480 | -0.11(-1.03%) |
Nov 12, 2014 | 10.88 | 10.96 | 10.88 | 10.93 | 2,956,969 | -0.25(-2.28%) |
Nov 11, 2014 | 11.16 | 11.21 | 11.12 | 11.18 | 1,013,467 | +0.04(+0.34%) |
Nov 10, 2014 | 11.17 | 11.21 | 11.12 | 11.15 | 1,303,516 | -0.03(-0.27%) |
Nov 07, 2014 | 11.16 | 11.20 | 11.11 | 11.18 | 1,844,692 | -0.07(-0.67%) |
Nov 06, 2014 | 11.34 | 11.39 | 11.19 | 11.25 | 1,828,129 | -0.13(-1.12%) |
Nov 05, 2014 | 11.41 | 11.42 | 11.30 | 11.38 | 1,576,602 | +0.02(+0.21%) |
Nov 04, 2014 | 11.35 | 11.38 | 11.28 | 11.36 | 2,124,039 | +0.01(+0.07%) |
Nov 03, 2014 | 11.38 | 11.41 | 11.30 | 11.35 | 3,222,689 | -0.15(-1.30%) |
Oct 31, 2014 | 10.91 | 11.73 | 10.88 | 11.50 | 17,967,084 | +0.76(+7.09%) |
Oct 30, 2014 | 10.70 | 10.84 | 10.67 | 10.74 | 2,430,008 | +0.05(+0.49%) |
Oct 29, 2014 | 10.74 | 10.77 | 10.65 | 10.68 | 5,178,566 | -0.21(-1.92%) |
Oct 28, 2014 | 10.77 | 10.90 | 10.75 | 10.89 | 4,147,961 | +0.07(+0.69%) |
Oct 27, 2014 | 10.74 | 10.98 | 10.98 | 10.82 | 2,679,246 | -0.16(-1.50%) |
Oct 24, 2014 | 10.89 | 10.99 | 10.88 | 10.98 | 2,057,229 | +0.15(+1.38%) |
Oct 23, 2014 | 10.86 | 10.93 | 10.82 | 10.83 | 2,522,930 | +0.16(+1.54%) |
Oct 22, 2014 | 10.75 | 10.80 | 10.65 | 10.67 | 2,579,372 | -0.19(-1.79%) |
Oct 21, 2014 | 10.82 | 10.90 | 10.80 | 10.86 | 3,261,830 | +0.21(+1.96%) |
Oct 20, 2014 | 10.47 | 10.89 | 10.46 | 10.65 | 8,113,707 | +0.39(+3.78%) |
Oct 17, 2014 | 10.35 | 10.38 | 10.19 | 10.27 | 4,334,303 | +0.19(+1.85%) |
Oct 16, 2014 | 9.907 | 10.16 | 9.907 | 10.08 | 6,735,828 | -0.22(-2.10%) |
Oct 15, 2014 | 10.27 | 10.33 | 9.996 | 10.29 | 10,835,597 | -0.31(-2.89%) |
Oct 14, 2014 | 10.66 | 10.69 | 10.53 | 10.60 | 4,867,059 | -0.05(-0.49%) |
Oct 13, 2014 | 10.84 | 10.90 | 10.64 | 10.65 | 3,441,374 | -0.04(-0.35%) |
Oct 10, 2014 | 10.86 | 10.91 | 10.68 | 10.69 | 8,676,128 | -0.15(-1.38%) |
Oct 09, 2014 | 11.03 | 11.09 | 10.79 | 10.84 | 10,090,398 | -0.46(-4.10%) |
Oct 08, 2014 | 11.16 | 11.33 | 11.00 | 11.30 | 10,114,257 | +0.24(+2.16%) |
Oct 07, 2014 | 11.13 | 11.20 | 11.06 | 11.06 | 22,240,530 | -0.17(-1.53%) |
Oct 06, 2014 | 11.19 | 11.27 | 11.12 | 11.24 | 13,201,046 | +0.46(+4.22%) |
Oct 03, 2014 | 10.77 | 10.83 | 10.74 | 10.78 | 3,151,381 | +0.01(+0.07%) |
Oct 02, 2014 | 10.83 | 10.87 | 10.65 | 10.77 | 4,942,233 | -0.19(-1.77%) |