Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.73 | 11.17 | 10.52 | 11.15 | 4,813,857 | +0.48(+4.50%) |
Jan 28, 2016 | 10.98 | 10.98 | 10.65 | 10.67 | 6,320,356 | -0.23(-2.08%) |
Jan 27, 2016 | 11.19 | 11.21 | 10.84 | 10.89 | 5,231,396 | -0.31(-2.80%) |
Jan 26, 2016 | 11.05 | 11.21 | 10.99 | 11.21 | 2,568,406 | +0.18(+1.60%) |
Jan 25, 2016 | 11.17 | 11.24 | 11.02 | 11.03 | 3,400,357 | -0.16(-1.46%) |
Jan 22, 2016 | 11.11 | 11.24 | 11.09 | 11.19 | 4,581,602 | +0.21(+1.94%) |
Jan 21, 2016 | 10.99 | 11.13 | 10.93 | 10.98 | 5,082,066 | -0.01(-0.09%) |
Jan 20, 2016 | 10.99 | 11.07 | 10.67 | 10.99 | 5,575,065 | -0.20(-1.79%) |
Jan 19, 2016 | 11.31 | 11.36 | 11.08 | 11.19 | 5,941,828 | -0.05(-0.45%) |
Jan 15, 2016 | 11.48 | 11.24 | 11.24 | 11.24 | 5,014,956 | -0.16(-1.40%) |
Jan 14, 2016 | 11.38 | 11.47 | 11.18 | 11.40 | 3,818,958 | +0.05(+0.44%) |
Jan 13, 2016 | 11.57 | 11.58 | 11.34 | 11.35 | 6,269,496 | -0.21(-1.85%) |
Jan 12, 2016 | 11.60 | 11.63 | 11.33 | 11.56 | 4,510,318 | +0.06(+0.49%) |
Jan 11, 2016 | 11.27 | 11.56 | 11.27 | 11.51 | 5,049,482 | +0.30(+2.68%) |
Jan 08, 2016 | 11.44 | 11.54 | 11.20 | 11.21 | 8,139,462 | -0.22(-1.90%) |
Jan 07, 2016 | 11.73 | 11.83 | 11.39 | 11.42 | 6,432,536 | -0.47(-3.93%) |
Jan 06, 2016 | 12.08 | 12.13 | 11.74 | 11.89 | 8,833,237 | -0.37(-2.99%) |
Jan 05, 2016 | 12.32 | 12.38 | 12.21 | 12.26 | 3,417,506 | -0.06(-0.46%) |
Jan 04, 2016 | 12.24 | 12.33 | 12.13 | 12.31 | 7,314,500 | -0.04(-0.30%) |
Dec 31, 2015 | 12.40 | 12.35 | 12.35 | 12.35 | 2,897,383 | -0.10(-0.80%) |
Dec 30, 2015 | 12.45 | 12.51 | 12.41 | 12.45 | 2,103,184 | -0.01(-0.11%) |
Dec 29, 2015 | 12.38 | 12.48 | 12.33 | 12.46 | 2,016,730 | +0.13(+1.03%) |
Dec 28, 2015 | 12.28 | 12.35 | 12.27 | 12.34 | 2,174,611 | +0.00(+0.03%) |
Dec 24, 2015 | 12.39 | 12.33 | 12.33 | 12.33 | 1,588,704 | -0.05(-0.43%) |
Dec 23, 2015 | 12.36 | 12.40 | 12.30 | 12.39 | 5,072,541 | +0.10(+0.81%) |
Dec 22, 2015 | 12.30 | 12.36 | 12.23 | 12.29 | 3,792,298 | +0.01(+0.05%) |
Dec 21, 2015 | 12.28 | 12.33 | 12.22 | 12.28 | 2,995,320 | +0.06(+0.52%) |
Dec 18, 2015 | 12.36 | 12.39 | 12.20 | 12.22 | 6,261,533 | -0.20(-1.61%) |
Dec 17, 2015 | 12.60 | 12.65 | 12.37 | 12.42 | 4,858,271 | -0.17(-1.34%) |
Dec 16, 2015 | 12.61 | 12.69 | 12.46 | 12.59 | 3,970,389 | +0.05(+0.42%) |
Dec 15, 2015 | 12.59 | 12.65 | 12.50 | 12.53 | 3,247,570 | +0.02(+0.19%) |
Dec 14, 2015 | 12.54 | 12.64 | 12.41 | 12.51 | 5,046,671 | -0.04(-0.29%) |
Dec 11, 2015 | 12.50 | 12.69 | 12.48 | 12.55 | 5,147,541 | -0.09(-0.71%) |
Dec 10, 2015 | 12.69 | 12.77 | 12.61 | 12.64 | 2,601,020 | -0.03(-0.21%) |
Dec 09, 2015 | 12.68 | 12.83 | 12.62 | 12.66 | 4,735,749 | -0.04(-0.34%) |
Dec 08, 2015 | 12.67 | 12.78 | 12.60 | 12.71 | 5,195,980 | -0.04(-0.31%) |
Dec 07, 2015 | 12.75 | 12.81 | 12.70 | 12.75 | 4,103,813 | -0.03(-0.23%) |
Dec 04, 2015 | 12.59 | 12.78 | 12.53 | 12.78 | 3,975,088 | +0.19(+1.50%) |
Dec 03, 2015 | 12.72 | 12.77 | 12.52 | 12.59 | 4,296,323 | -0.09(-0.73%) |
Dec 02, 2015 | 12.68 | 12.78 | 12.64 | 12.68 | 3,303,630 | -0.00(-0.03%) |
Dec 01, 2015 | 12.60 | 12.72 | 12.54 | 12.68 | 4,313,826 | +0.12(+0.98%) |
Nov 30, 2015 | 12.53 | 12.59 | 12.47 | 12.56 | 4,083,226 | +0.01(+0.08%) |
Nov 27, 2015 | 12.44 | 12.59 | 12.41 | 12.55 | 2,643,114 | +0.14(+1.09%) |
Nov 25, 2015 | 12.39 | 12.41 | 12.41 | 12.41 | 2,726,030 | +0.04(+0.29%) |
Nov 24, 2015 | 12.20 | 12.41 | 12.17 | 12.38 | 4,747,515 | +0.16(+1.27%) |
Nov 23, 2015 | 12.13 | 12.26 | 12.10 | 12.22 | 3,277,439 | +0.08(+0.63%) |
Nov 20, 2015 | 12.14 | 12.19 | 12.07 | 12.15 | 3,876,891 | +0.07(+0.55%) |
Nov 19, 2015 | 12.06 | 12.14 | 12.03 | 12.08 | 2,797,698 | +0.06(+0.47%) |
Nov 18, 2015 | 11.98 | 12.05 | 11.94 | 12.02 | 3,659,074 | +0.07(+0.55%) |
Nov 17, 2015 | 11.94 | 12.08 | 11.92 | 11.96 | 4,472,671 | +0.02(+0.14%) |
Nov 16, 2015 | 11.84 | 11.95 | 11.80 | 11.94 | 4,590,717 | +0.03(+0.28%) |
Nov 13, 2015 | 11.95 | 12.01 | 11.88 | 11.91 | 4,804,572 | -0.09(-0.77%) |
Nov 12, 2015 | 12.01 | 12.08 | 11.96 | 12.00 | 6,950,164 | -0.17(-1.39%) |
Nov 11, 2015 | 12.26 | 12.27 | 12.16 | 12.17 | 4,383,790 | -0.04(-0.33%) |
Nov 10, 2015 | 12.10 | 12.22 | 12.08 | 12.21 | 5,596,284 | +0.06(+0.46%) |
Nov 09, 2015 | 12.19 | 12.23 | 12.05 | 12.15 | 4,852,298 | -0.11(-0.86%) |
Nov 06, 2015 | 12.44 | 12.54 | 12.24 | 12.26 | 7,785,775 | -0.23(-1.80%) |
Nov 05, 2015 | 12.47 | 12.77 | 12.23 | 12.48 | 13,134,125 | -0.24(-1.87%) |
Nov 04, 2015 | 12.79 | 12.82 | 12.67 | 12.72 | 4,278,198 | -0.03(-0.23%) |
Nov 03, 2015 | 12.85 | 12.86 | 12.72 | 12.75 | 5,729,997 | -0.11(-0.85%) |
Nov 02, 2015 | 12.73 | 12.91 | 12.68 | 12.86 | 4,225,341 | +0.15(+1.15%) |
Oct 30, 2015 | 12.68 | 12.80 | 12.62 | 12.72 | 2,630,506 | +0.06(+0.47%) |
Oct 29, 2015 | 12.65 | 12.73 | 12.57 | 12.66 | 4,508,915 | +0.00(+0.00%) |
Oct 28, 2015 | 12.59 | 12.70 | 12.50 | 12.66 | 3,841,335 | +0.09(+0.71%) |
Oct 27, 2015 | 12.57 | 12.61 | 12.49 | 12.57 | 4,403,836 | -0.04(-0.29%) |
Oct 26, 2015 | 12.37 | 12.64 | 12.37 | 12.60 | 7,919,775 | +0.24(+1.98%) |
Oct 23, 2015 | 12.40 | 12.41 | 12.24 | 12.36 | 6,780,614 | +0.04(+0.32%) |
Oct 22, 2015 | 12.41 | 12.42 | 12.22 | 12.32 | 11,896,160 | -0.02(-0.16%) |
Oct 21, 2015 | 12.46 | 12.47 | 12.30 | 12.34 | 2,617,191 | -0.08(-0.61%) |
Oct 20, 2015 | 12.43 | 12.49 | 12.38 | 12.41 | 2,385,510 | -0.03(-0.27%) |
Oct 19, 2015 | 12.34 | 12.47 | 12.28 | 12.45 | 2,115,867 | +0.08(+0.64%) |
Oct 16, 2015 | 12.34 | 12.46 | 12.31 | 12.37 | 2,714,905 | +0.03(+0.24%) |
Oct 15, 2015 | 12.38 | 12.42 | 12.30 | 12.34 | 5,247,148 | +0.01(+0.08%) |
Oct 14, 2015 | 12.43 | 12.52 | 12.25 | 12.33 | 7,977,696 | -0.11(-0.88%) |
Oct 13, 2015 | 12.49 | 12.59 | 12.43 | 12.44 | 4,306,600 | -0.10(-0.79%) |
Oct 12, 2015 | 12.51 | 12.58 | 12.46 | 12.54 | 2,172,217 | +0.02(+0.16%) |
Oct 09, 2015 | 12.45 | 12.53 | 12.34 | 12.52 | 2,879,962 | +0.10(+0.83%) |
Oct 08, 2015 | 12.20 | 12.44 | 12.12 | 12.41 | 3,308,794 | +0.20(+1.65%) |
Oct 07, 2015 | 12.20 | 12.23 | 12.20 | 12.21 | 2,349,674 | +0.12(+0.96%) |
Oct 06, 2015 | 12.15 | 12.26 | 12.06 | 12.10 | 2,857,361 | -0.08(-0.63%) |
Oct 05, 2015 | 11.98 | 12.19 | 11.98 | 12.17 | 2,944,282 | +0.21(+1.77%) |
Oct 02, 2015 | 11.73 | 11.97 | 11.68 | 11.96 | 5,355,015 | +0.12(+1.01%) |
Oct 01, 2015 | 11.76 | 11.84 | 11.69 | 11.84 | 3,178,687 | +0.09(+0.73%) |
Sep 30, 2015 | 11.64 | 11.77 | 11.60 | 11.76 | 4,268,918 | +0.20(+1.72%) |
Sep 29, 2015 | 11.72 | 11.72 | 11.50 | 11.56 | 3,911,447 | -0.17(-1.41%) |
Sep 28, 2015 | 11.93 | 11.95 | 11.67 | 11.72 | 3,558,613 | -0.27(-2.24%) |
Sep 25, 2015 | 12.00 | 12.09 | 11.89 | 11.99 | 2,407,909 | +0.08(+0.64%) |
Sep 24, 2015 | 11.85 | 11.99 | 11.81 | 11.91 | 4,293,373 | -0.04(-0.31%) |
Sep 23, 2015 | 11.91 | 11.98 | 11.82 | 11.95 | 2,246,772 | +0.02(+0.19%) |
Sep 22, 2015 | 11.95 | 12.03 | 11.83 | 11.93 | 3,264,348 | -0.18(-1.45%) |
Sep 21, 2015 | 12.07 | 12.21 | 12.03 | 12.10 | 2,754,622 | +0.14(+1.19%) |
Sep 18, 2015 | 11.96 | 12.12 | 11.92 | 11.96 | 4,417,411 | -0.13(-1.11%) |
Sep 17, 2015 | 12.17 | 12.26 | 12.07 | 12.10 | 3,628,744 | -0.07(-0.54%) |
Sep 16, 2015 | 12.16 | 12.20 | 12.08 | 12.16 | 2,860,876 | +0.02(+0.19%) |
Sep 15, 2015 | 11.98 | 12.16 | 11.90 | 12.14 | 3,412,275 | +0.17(+1.46%) |
Sep 14, 2015 | 12.07 | 12.15 | 11.91 | 11.96 | 3,386,986 | -0.11(-0.90%) |
Sep 11, 2015 | 11.97 | 12.13 | 11.96 | 12.07 | 2,532,259 | +0.05(+0.44%) |
Sep 10, 2015 | 12.05 | 12.14 | 12.00 | 12.02 | 3,280,230 | -0.09(-0.76%) |
Sep 09, 2015 | 12.26 | 12.30 | 12.09 | 12.11 | 3,578,222 | -0.10(-0.78%) |
Sep 08, 2015 | 12.22 | 12.24 | 12.14 | 12.21 | 3,965,414 | +0.13(+1.09%) |
Sep 04, 2015 | 12.02 | 12.08 | 12.08 | 12.08 | 4,019,363 | -0.08(-0.68%) |
Sep 03, 2015 | 12.15 | 12.23 | 12.09 | 12.16 | 3,735,756 | +0.06(+0.46%) |
Sep 02, 2015 | 12.06 | 12.12 | 11.98 | 12.10 | 3,002,669 | +0.16(+1.38%) |
Sep 01, 2015 | 11.99 | 12.10 | 11.88 | 11.94 | 3,391,090 | -0.24(-1.94%) |
Aug 31, 2015 | 12.22 | 12.34 | 12.14 | 12.17 | 4,600,246 | -0.12(-0.94%) |
Aug 28, 2015 | 12.18 | 12.34 | 12.15 | 12.29 | 4,376,566 | +0.08(+0.62%) |
Aug 27, 2015 | 12.07 | 12.23 | 11.97 | 12.21 | 4,453,811 | +0.17(+1.45%) |
Aug 26, 2015 | 11.91 | 12.06 | 11.65 | 12.04 | 3,963,285 | +0.29(+2.46%) |
Aug 25, 2015 | 12.08 | 12.08 | 11.74 | 11.75 | 4,576,199 | -0.12(-0.97%) |
Aug 24, 2015 | 11.68 | 12.17 | 11.41 | 11.87 | 4,542,705 | -0.31(-2.54%) |
Aug 21, 2015 | 12.33 | 12.40 | 12.17 | 12.17 | 2,727,584 | -0.27(-2.19%) |
Aug 20, 2015 | 12.67 | 12.67 | 12.44 | 12.45 | 2,825,748 | -0.30(-2.35%) |
Aug 19, 2015 | 12.79 | 12.85 | 12.67 | 12.75 | 2,552,832 | -0.13(-1.05%) |
Aug 18, 2015 | 12.89 | 13.00 | 12.88 | 12.88 | 2,042,226 | -0.05(-0.36%) |
Aug 17, 2015 | 12.72 | 12.93 | 12.62 | 12.93 | 3,227,146 | +0.14(+1.08%) |
Aug 14, 2015 | 12.75 | 12.83 | 12.67 | 12.79 | 2,169,102 | +0.02(+0.18%) |
Aug 13, 2015 | 12.73 | 12.83 | 12.66 | 12.77 | 2,329,034 | +0.02(+0.13%) |
Aug 12, 2015 | 12.74 | 12.86 | 12.68 | 12.75 | 2,973,939 | -0.14(-1.12%) |
Aug 11, 2015 | 12.91 | 12.97 | 12.80 | 12.89 | 2,752,833 | -0.10(-0.73%) |
Aug 10, 2015 | 12.89 | 13.09 | 12.89 | 12.99 | 2,997,846 | +0.18(+1.44%) |
Aug 07, 2015 | 12.84 | 12.84 | 12.77 | 12.81 | 3,195,124 | -0.01(-0.08%) |
Aug 06, 2015 | 12.98 | 12.98 | 12.77 | 12.82 | 2,840,963 | -0.13(-1.02%) |
Aug 05, 2015 | 12.81 | 13.10 | 12.75 | 12.95 | 4,699,131 | +0.25(+1.94%) |
Aug 04, 2015 | 12.84 | 13.06 | 12.59 | 12.70 | 6,359,651 | -0.14(-1.13%) |
Aug 03, 2015 | 12.77 | 12.98 | 12.77 | 12.85 | 4,931,084 | +0.05(+0.39%) |
Jul 31, 2015 | 12.71 | 12.81 | 12.70 | 12.80 | 2,791,393 | +0.10(+0.78%) |
Jul 30, 2015 | 12.64 | 12.75 | 12.57 | 12.70 | 2,572,529 | +0.01(+0.10%) |
Jul 29, 2015 | 12.37 | 12.70 | 12.33 | 12.68 | 4,582,363 | +0.30(+2.44%) |
Jul 28, 2015 | 12.31 | 12.40 | 12.16 | 12.38 | 2,597,273 | +0.11(+0.88%) |
Jul 27, 2015 | 12.35 | 12.37 | 12.23 | 12.27 | 2,959,241 | -0.11(-0.90%) |
Jul 24, 2015 | 12.41 | 12.45 | 12.33 | 12.38 | 3,800,113 | +0.04(+0.35%) |
Jul 23, 2015 | 12.51 | 12.53 | 12.32 | 12.34 | 1,949,356 | -0.15(-1.24%) |
Jul 22, 2015 | 12.33 | 12.55 | 12.31 | 12.50 | 2,989,020 | +0.12(+1.01%) |
Jul 21, 2015 | 12.58 | 12.58 | 12.35 | 12.37 | 2,199,602 | -0.20(-1.59%) |
Jul 20, 2015 | 12.52 | 12.61 | 12.47 | 12.57 | 1,270,004 | +0.04(+0.32%) |
Jul 17, 2015 | 12.62 | 12.64 | 12.48 | 12.53 | 1,351,359 | -0.08(-0.60%) |
Jul 16, 2015 | 12.61 | 12.65 | 12.56 | 12.61 | 1,797,547 | +0.06(+0.47%) |
Jul 15, 2015 | 12.47 | 12.60 | 12.39 | 12.55 | 2,867,493 | +0.09(+0.71%) |
Jul 14, 2015 | 12.34 | 12.46 | 12.29 | 12.46 | 3,401,115 | +0.11(+0.90%) |
Jul 13, 2015 | 12.41 | 12.43 | 12.35 | 12.35 | 5,065,030 | +0.02(+0.13%) |
Jul 10, 2015 | 12.29 | 12.36 | 12.24 | 12.33 | 1,961,337 | +0.14(+1.16%) |
Jul 09, 2015 | 12.30 | 12.32 | 12.17 | 12.19 | 2,518,431 | +0.03(+0.22%) |
Jul 08, 2015 | 12.28 | 12.33 | 12.16 | 12.16 | 2,933,858 | -0.20(-1.62%) |
Jul 07, 2015 | 12.40 | 12.44 | 12.21 | 12.37 | 2,700,056 | -0.05(-0.40%) |
Jul 06, 2015 | 12.28 | 12.47 | 12.27 | 12.41 | 3,122,118 | +0.01(+0.11%) |
Jul 02, 2015 | 12.44 | 12.40 | 12.40 | 12.40 | 1,902,739 | -0.04(-0.32%) |
Jul 01, 2015 | 12.37 | 12.47 | 12.31 | 12.44 | 2,091,100 | +0.15(+1.20%) |
Jun 30, 2015 | 12.32 | 12.36 | 12.22 | 12.29 | 1,818,163 | +0.04(+0.35%) |
Jun 29, 2015 | 12.47 | 12.51 | 12.25 | 12.25 | 2,434,704 | -0.36(-2.87%) |
Jun 26, 2015 | 12.53 | 12.62 | 12.46 | 12.61 | 3,025,800 | +0.11(+0.87%) |
Jun 25, 2015 | 12.43 | 12.52 | 12.42 | 12.50 | 2,068,698 | +0.07(+0.58%) |
Jun 24, 2015 | 12.60 | 12.64 | 12.43 | 12.43 | 1,105,162 | -0.19(-1.49%) |
Jun 23, 2015 | 12.61 | 12.65 | 12.61 | 12.62 | 1,453,256 | +0.04(+0.34%) |
Jun 22, 2015 | 12.64 | 12.65 | 12.54 | 12.58 | 996,750 | +0.03(+0.21%) |
Jun 19, 2015 | 12.59 | 12.59 | 12.54 | 12.55 | 2,056,203 | -0.05(-0.36%) |
Jun 18, 2015 | 12.54 | 12.61 | 12.53 | 12.59 | 2,687,751 | +0.06(+0.47%) |
Jun 17, 2015 | 12.50 | 12.57 | 12.44 | 12.54 | 2,376,468 | +0.08(+0.60%) |
Jun 16, 2015 | 12.36 | 12.47 | 12.31 | 12.46 | 1,437,729 | +0.12(+0.98%) |
Jun 15, 2015 | 12.40 | 12.47 | 12.31 | 12.34 | 2,120,294 | -0.13(-1.02%) |
Jun 12, 2015 | 12.32 | 12.51 | 12.32 | 12.47 | 1,740,882 | -0.04(-0.29%) |
Jun 11, 2015 | 12.47 | 12.55 | 12.43 | 12.50 | 1,434,043 | +0.04(+0.31%) |
Jun 10, 2015 | 12.53 | 12.55 | 12.43 | 12.46 | 4,166,374 | +0.01(+0.05%) |
Jun 09, 2015 | 12.47 | 12.52 | 12.43 | 12.46 | 2,403,774 | -0.03(-0.21%) |
Jun 08, 2015 | 12.48 | 12.51 | 12.45 | 12.48 | 1,625,972 | -0.03(-0.26%) |
Jun 05, 2015 | 12.50 | 12.53 | 12.50 | 12.52 | 1,936,301 | +0.02(+0.16%) |
Jun 04, 2015 | 12.43 | 12.51 | 12.41 | 12.50 | 5,170,318 | +0.04(+0.29%) |
Jun 03, 2015 | 12.26 | 12.47 | 12.22 | 12.46 | 4,284,741 | +0.25(+2.06%) |
Jun 02, 2015 | 12.09 | 12.26 | 12.06 | 12.21 | 3,293,310 | +0.12(+0.97%) |
Jun 01, 2015 | 12.12 | 12.18 | 12.04 | 12.09 | 3,408,218 | -0.07(-0.56%) |
May 29, 2015 | 12.17 | 12.21 | 12.08 | 12.16 | 2,600,578 | +0.00(+0.03%) |
May 28, 2015 | 12.18 | 12.29 | 12.14 | 12.16 | 6,384,284 | -0.06(-0.48%) |
May 27, 2015 | 12.18 | 12.26 | 12.15 | 12.22 | 1,925,755 | +0.03(+0.27%) |
May 26, 2015 | 12.24 | 12.27 | 12.15 | 12.18 | 1,781,115 | -0.07(-0.59%) |
May 22, 2015 | 12.28 | 12.26 | 12.26 | 12.26 | 2,038,141 | -0.07(-0.58%) |
May 21, 2015 | 12.28 | 12.35 | 12.27 | 12.33 | 1,382,501 | +0.03(+0.27%) |
May 20, 2015 | 12.30 | 12.34 | 12.27 | 12.29 | 2,280,346 | +0.00(+0.03%) |
May 19, 2015 | 12.30 | 12.34 | 12.28 | 12.29 | 2,381,582 | -0.02(-0.13%) |
May 18, 2015 | 12.28 | 12.34 | 12.21 | 12.31 | 4,774,887 | -0.06(-0.50%) |
May 15, 2015 | 12.19 | 12.37 | 12.19 | 12.37 | 2,076,192 | +0.14(+1.15%) |
May 14, 2015 | 12.27 | 12.30 | 12.18 | 12.23 | 2,682,744 | +0.04(+0.35%) |
May 13, 2015 | 12.21 | 12.30 | 12.15 | 12.19 | 2,404,378 | -0.02(-0.13%) |
May 12, 2015 | 12.19 | 12.23 | 12.15 | 12.20 | 2,493,671 | -0.02(-0.19%) |
May 11, 2015 | 12.10 | 12.26 | 12.10 | 12.23 | 1,818,627 | +0.05(+0.38%) |
May 08, 2015 | 12.12 | 12.26 | 12.10 | 12.18 | 4,332,817 | +0.16(+1.33%) |
May 07, 2015 | 11.88 | 12.06 | 11.84 | 12.02 | 3,686,832 | +0.10(+0.82%) |
May 06, 2015 | 12.15 | 12.38 | 11.71 | 11.92 | 5,095,650 | -0.15(-1.27%) |
May 05, 2015 | 12.25 | 12.28 | 12.05 | 12.08 | 3,415,522 | -0.19(-1.57%) |
May 04, 2015 | 12.28 | 12.33 | 12.24 | 12.27 | 2,087,124 | +0.00(+0.03%) |
May 01, 2015 | 12.20 | 12.31 | 12.13 | 12.27 | 2,272,325 | +0.12(+0.99%) |
Apr 30, 2015 | 12.22 | 12.33 | 12.07 | 12.14 | 2,006,484 | -0.10(-0.80%) |
Apr 29, 2015 | 12.39 | 12.39 | 12.21 | 12.24 | 1,309,643 | -0.18(-1.42%) |
Apr 28, 2015 | 12.36 | 12.44 | 12.31 | 12.42 | 2,576,385 | +0.01(+0.11%) |
Apr 27, 2015 | 12.60 | 12.65 | 12.40 | 12.41 | 1,833,573 | -0.19(-1.53%) |
Apr 24, 2015 | 12.53 | 12.64 | 12.49 | 12.60 | 1,470,188 | +0.10(+0.84%) |
Apr 23, 2015 | 12.49 | 12.57 | 12.47 | 12.49 | 1,125,297 | -0.03(-0.21%) |
Apr 22, 2015 | 12.53 | 12.56 | 12.47 | 12.52 | 1,402,714 | +0.01(+0.10%) |
Apr 21, 2015 | 12.51 | 12.54 | 12.41 | 12.51 | 2,091,509 | +0.06(+0.47%) |
Apr 20, 2015 | 12.26 | 12.46 | 12.17 | 12.45 | 2,631,181 | +0.28(+2.31%) |
Apr 17, 2015 | 12.31 | 12.31 | 12.13 | 12.17 | 1,917,133 | -0.21(-1.66%) |
Apr 16, 2015 | 12.36 | 12.43 | 12.29 | 12.37 | 1,615,796 | -0.02(-0.13%) |
Apr 15, 2015 | 12.27 | 12.45 | 12.27 | 12.39 | 1,839,112 | +0.14(+1.17%) |
Apr 14, 2015 | 12.29 | 12.32 | 12.15 | 12.25 | 1,803,135 | -0.07(-0.58%) |
Apr 13, 2015 | 12.42 | 12.44 | 12.31 | 12.32 | 2,246,070 | -0.08(-0.68%) |
Apr 10, 2015 | 12.40 | 12.49 | 12.40 | 12.40 | 2,864,718 | +0.02(+0.16%) |
Apr 09, 2015 | 12.48 | 12.55 | 12.33 | 12.38 | 1,565,262 | -0.11(-0.86%) |
Apr 08, 2015 | 12.44 | 12.52 | 12.32 | 12.49 | 1,431,463 | +0.06(+0.45%) |
Apr 07, 2015 | 12.50 | 12.63 | 12.42 | 12.43 | 2,902,561 | -0.05(-0.39%) |
Apr 06, 2015 | 12.36 | 12.53 | 12.36 | 12.48 | 2,880,130 | +0.06(+0.50%) |
Apr 02, 2015 | 12.35 | 12.42 | 12.42 | 12.42 | 2,907,384 | +0.06(+0.50%) |
Apr 01, 2015 | 12.33 | 12.42 | 12.17 | 12.36 | 2,993,211 | -0.02(-0.16%) |
Mar 31, 2015 | 12.24 | 12.39 | 12.20 | 12.38 | 5,121,414 | +0.13(+1.07%) |
Mar 30, 2015 | 12.11 | 12.29 | 12.06 | 12.25 | 6,858,265 | +0.19(+1.57%) |
Mar 27, 2015 | 11.99 | 12.07 | 11.92 | 12.06 | 3,434,500 | +0.08(+0.63%) |
Mar 26, 2015 | 11.95 | 12.06 | 11.86 | 11.98 | 2,654,927 | -0.03(-0.22%) |
Mar 25, 2015 | 12.26 | 12.26 | 11.97 | 12.01 | 1,715,415 | -0.25(-2.05%) |
Mar 24, 2015 | 12.20 | 12.28 | 12.12 | 12.26 | 2,566,323 | +0.05(+0.37%) |
Mar 23, 2015 | 12.22 | 12.31 | 12.15 | 12.22 | 1,594,284 | +0.04(+0.35%) |
Mar 20, 2015 | 12.10 | 12.22 | 12.05 | 12.17 | 3,676,872 | +0.12(+1.02%) |
Mar 19, 2015 | 11.95 | 12.07 | 11.87 | 12.05 | 2,453,011 | +0.05(+0.43%) |
Mar 18, 2015 | 11.95 | 12.04 | 11.86 | 12.00 | 1,541,766 | +0.00(+0.03%) |
Mar 17, 2015 | 11.93 | 12.02 | 11.87 | 12.00 | 1,213,241 | +0.06(+0.49%) |
Mar 16, 2015 | 11.89 | 11.99 | 11.89 | 11.94 | 1,367,992 | +0.03(+0.22%) |
Mar 13, 2015 | 11.85 | 11.97 | 11.76 | 11.91 | 2,700,275 | -0.12(-1.00%) |
Mar 12, 2015 | 12.06 | 12.15 | 12.01 | 12.03 | 2,687,106 | +0.01(+0.08%) |
Mar 11, 2015 | 11.81 | 12.04 | 11.78 | 12.02 | 3,317,248 | +0.22(+1.87%) |
Mar 10, 2015 | 11.92 | 11.94 | 11.79 | 11.80 | 2,094,902 | -0.18(-1.54%) |
Mar 09, 2015 | 11.99 | 12.03 | 11.95 | 11.99 | 1,735,276 | -0.01(-0.11%) |
Mar 06, 2015 | 12.01 | 12.06 | 11.91 | 12.00 | 2,878,058 | -0.01(-0.08%) |
Mar 05, 2015 | 12.12 | 12.12 | 11.93 | 12.01 | 5,423,921 | +0.11(+0.95%) |
Mar 04, 2015 | 11.94 | 11.97 | 11.85 | 11.90 | 2,257,665 | -0.07(-0.62%) |
Mar 03, 2015 | 11.99 | 12.06 | 11.91 | 11.97 | 3,753,812 | -0.12(-1.02%) |
Mar 02, 2015 | 11.74 | 12.11 | 11.74 | 12.09 | 4,684,438 | +0.28(+2.33%) |
Feb 27, 2015 | 11.83 | 11.91 | 11.77 | 11.82 | 2,644,021 | -0.03(-0.25%) |
Feb 26, 2015 | 11.90 | 11.98 | 11.84 | 11.85 | 1,236,301 | -0.12(-1.03%) |
Feb 25, 2015 | 12.03 | 12.05 | 11.92 | 11.97 | 1,235,526 | +0.01(+0.11%) |
Feb 24, 2015 | 11.99 | 12.00 | 11.90 | 11.96 | 2,085,342 | -0.03(-0.24%) |
Feb 23, 2015 | 11.99 | 12.01 | 11.90 | 11.99 | 2,434,914 | -0.01(-0.08%) |
Feb 20, 2015 | 11.93 | 12.02 | 11.81 | 12.00 | 2,306,352 | +0.07(+0.57%) |
Feb 19, 2015 | 12.00 | 12.09 | 11.89 | 11.93 | 3,328,991 | -0.04(-0.30%) |
Feb 18, 2015 | 11.69 | 12.15 | 11.69 | 11.96 | 7,804,649 | +0.43(+3.71%) |
Feb 17, 2015 | 11.51 | 11.62 | 11.47 | 11.54 | 3,027,044 | -0.01(-0.11%) |
Feb 13, 2015 | 11.56 | 11.55 | 11.55 | 11.55 | 2,091,162 | -0.01(-0.08%) |
Feb 12, 2015 | 11.33 | 11.56 | 11.31 | 11.56 | 3,129,784 | +0.25(+2.18%) |
Feb 11, 2015 | 11.26 | 11.32 | 11.18 | 11.31 | 2,499,118 | +0.05(+0.46%) |
Feb 10, 2015 | 11.24 | 11.29 | 11.11 | 11.26 | 4,417,725 | +0.06(+0.58%) |
Feb 09, 2015 | 11.28 | 11.28 | 11.14 | 11.20 | 2,076,475 | -0.14(-1.20%) |
Feb 06, 2015 | 11.33 | 11.42 | 11.25 | 11.33 | 1,922,144 | +0.05(+0.46%) |
Feb 05, 2015 | 11.20 | 11.34 | 11.17 | 11.28 | 2,263,488 | +0.13(+1.19%) |
Feb 04, 2015 | 11.22 | 11.27 | 11.13 | 11.15 | 1,974,620 | -0.13(-1.12%) |
Feb 03, 2015 | 11.19 | 11.33 | 11.19 | 11.27 | 3,047,273 | +0.13(+1.13%) |