Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.01 | 11.06 | 10.86 | 10.90 | 2,178,723 | -0.13(-1.14%) |
Oct 29, 2015 | 11.12 | 11.17 | 10.95 | 11.02 | 1,175,550 | -0.13(-1.20%) |
Oct 28, 2015 | 10.83 | 11.27 | 10.49 | 11.16 | 4,577,078 | +0.37(+3.44%) |
Oct 27, 2015 | 10.91 | 10.98 | 10.65 | 10.79 | 2,358,657 | -0.17(-1.51%) |
Oct 26, 2015 | 10.83 | 11.00 | 10.83 | 10.95 | 1,880,193 | +0.13(+1.17%) |
Oct 23, 2015 | 11.10 | 11.15 | 10.70 | 10.83 | 3,512,312 | -0.21(-1.93%) |
Oct 22, 2015 | 11.45 | 11.49 | 10.97 | 11.04 | 2,121,929 | -0.35(-3.11%) |
Oct 21, 2015 | 11.68 | 11.73 | 11.38 | 11.39 | 1,784,336 | -0.26(-2.23%) |
Oct 20, 2015 | 11.46 | 11.68 | 11.43 | 11.65 | 1,756,702 | +0.15(+1.30%) |
Oct 19, 2015 | 11.59 | 11.69 | 11.46 | 11.50 | 2,252,195 | -0.15(-1.29%) |
Oct 16, 2015 | 11.58 | 11.68 | 11.51 | 11.65 | 1,395,483 | +0.09(+0.75%) |
Oct 15, 2015 | 11.57 | 11.64 | 11.31 | 11.57 | 1,469,134 | +0.03(+0.27%) |
Oct 14, 2015 | 11.68 | 11.76 | 11.47 | 11.53 | 1,592,023 | -0.12(-1.02%) |
Oct 13, 2015 | 11.80 | 11.92 | 11.64 | 11.65 | 2,046,329 | -0.18(-1.53%) |
Oct 12, 2015 | 11.92 | 11.98 | 11.81 | 11.83 | 1,593,191 | -0.06(-0.46%) |
Oct 09, 2015 | 11.97 | 11.98 | 11.70 | 11.89 | 1,904,125 | -0.13(-1.05%) |
Oct 08, 2015 | 11.87 | 12.13 | 11.80 | 12.02 | 2,024,884 | +0.17(+1.40%) |
Oct 07, 2015 | 11.87 | 12.05 | 11.62 | 11.85 | 3,212,882 | -0.01(-0.07%) |
Oct 06, 2015 | 12.14 | 12.17 | 11.84 | 11.86 | 2,094,140 | -0.32(-2.65%) |
Oct 05, 2015 | 12.24 | 12.32 | 12.05 | 12.18 | 2,311,870 | -0.01(-0.06%) |
Oct 02, 2015 | 12.04 | 12.23 | 11.61 | 12.19 | 5,993,960 | +0.05(+0.39%) |
Oct 01, 2015 | 12.41 | 12.43 | 12.02 | 12.14 | 1,891,127 | -0.26(-2.10%) |
Sep 30, 2015 | 12.41 | 12.45 | 12.17 | 12.40 | 2,268,242 | +0.10(+0.83%) |
Sep 29, 2015 | 12.39 | 12.43 | 12.22 | 12.30 | 1,753,471 | -0.09(-0.76%) |
Sep 28, 2015 | 12.74 | 12.81 | 12.30 | 12.39 | 2,011,648 | -0.44(-3.44%) |
Sep 25, 2015 | 13.01 | 13.01 | 12.73 | 12.84 | 1,892,266 | -0.07(-0.55%) |
Sep 24, 2015 | 12.84 | 12.95 | 12.77 | 12.91 | 1,622,729 | +0.00(+0.00%) |
Sep 23, 2015 | 12.96 | 13.06 | 12.83 | 12.91 | 1,793,853 | -0.01(-0.06%) |
Sep 22, 2015 | 12.90 | 12.99 | 12.80 | 12.91 | 1,531,023 | -0.09(-0.73%) |
Sep 21, 2015 | 13.00 | 13.20 | 12.94 | 13.01 | 1,306,855 | +0.10(+0.79%) |
Sep 18, 2015 | 13.00 | 13.18 | 12.85 | 12.91 | 3,251,274 | -0.22(-1.68%) |
Sep 17, 2015 | 13.42 | 13.45 | 13.10 | 13.13 | 3,253,863 | -0.28(-2.06%) |
Sep 16, 2015 | 13.06 | 13.47 | 12.99 | 13.40 | 3,572,373 | +0.32(+2.41%) |
Sep 15, 2015 | 13.17 | 13.17 | 12.93 | 13.09 | 5,992,635 | -0.05(-0.36%) |
Sep 14, 2015 | 12.91 | 13.40 | 12.74 | 13.14 | 9,815,926 | +1.21(+10.19%) |
Sep 11, 2015 | 11.86 | 11.93 | 11.68 | 11.92 | 1,539,038 | +0.02(+0.13%) |
Sep 10, 2015 | 11.83 | 12.11 | 11.72 | 11.91 | 2,571,355 | +0.01(+0.05%) |
Sep 09, 2015 | 12.16 | 12.23 | 11.88 | 11.90 | 1,844,205 | -0.20(-1.68%) |
Sep 08, 2015 | 12.10 | 12.15 | 11.95 | 12.10 | 2,199,269 | +0.15(+1.25%) |
Sep 04, 2015 | 11.79 | 11.95 | 11.95 | 11.95 | 2,264,103 | +0.01(+0.07%) |
Sep 03, 2015 | 11.81 | 12.13 | 11.77 | 11.95 | 3,764,531 | +0.20(+1.74%) |
Sep 02, 2015 | 11.74 | 11.82 | 11.66 | 11.74 | 2,742,195 | +0.07(+0.60%) |
Sep 01, 2015 | 11.52 | 11.79 | 11.52 | 11.67 | 4,332,209 | -0.02(-0.20%) |
Aug 31, 2015 | 11.68 | 11.84 | 11.63 | 11.70 | 4,269,482 | +0.02(+0.20%) |
Aug 28, 2015 | 11.69 | 11.76 | 11.61 | 11.67 | 3,230,774 | -0.02(-0.13%) |
Aug 27, 2015 | 11.70 | 11.84 | 11.54 | 11.69 | 5,639,163 | +0.12(+1.02%) |
Aug 26, 2015 | 11.69 | 11.77 | 11.19 | 11.57 | 6,320,357 | +0.72(+6.65%) |
Aug 25, 2015 | 11.06 | 11.26 | 10.82 | 10.85 | 7,621,289 | +0.05(+0.51%) |
Aug 24, 2015 | 10.75 | 11.15 | 10.39 | 10.79 | 5,393,477 | -0.35(-3.10%) |
Aug 21, 2015 | 11.08 | 11.40 | 11.05 | 11.14 | 2,684,599 | -0.25(-2.20%) |
Aug 20, 2015 | 11.63 | 11.66 | 11.39 | 11.39 | 2,422,811 | -0.31(-2.68%) |
Aug 19, 2015 | 11.71 | 11.80 | 11.57 | 11.70 | 1,661,114 | -0.03(-0.27%) |
Aug 18, 2015 | 11.84 | 11.86 | 11.71 | 11.73 | 1,446,131 | -0.11(-0.93%) |
Aug 17, 2015 | 11.78 | 11.87 | 11.70 | 11.84 | 2,112,272 | +0.06(+0.53%) |
Aug 14, 2015 | 11.71 | 11.85 | 11.68 | 11.78 | 2,953,970 | +0.02(+0.13%) |
Aug 13, 2015 | 11.84 | 11.92 | 11.73 | 11.77 | 1,906,627 | -0.15(-1.25%) |
Aug 12, 2015 | 11.85 | 11.96 | 11.60 | 11.92 | 2,803,011 | -0.04(-0.33%) |
Aug 11, 2015 | 11.86 | 11.98 | 11.81 | 11.95 | 1,872,115 | +0.01(+0.07%) |
Aug 10, 2015 | 11.69 | 11.97 | 11.69 | 11.95 | 2,014,413 | +0.27(+2.35%) |
Aug 07, 2015 | 11.79 | 11.89 | 11.67 | 11.67 | 2,767,559 | -0.16(-1.39%) |
Aug 06, 2015 | 11.81 | 11.88 | 11.69 | 11.84 | 2,542,025 | +0.05(+0.40%) |
Aug 05, 2015 | 11.76 | 11.92 | 11.76 | 11.79 | 1,593,334 | +0.09(+0.74%) |
Aug 04, 2015 | 11.77 | 11.85 | 11.66 | 11.70 | 2,503,420 | -0.04(-0.33%) |
Aug 03, 2015 | 11.93 | 11.93 | 11.68 | 11.74 | 1,679,432 | -0.20(-1.64%) |
Jul 31, 2015 | 11.96 | 12.02 | 11.87 | 11.94 | 1,375,129 | -0.02(-0.13%) |
Jul 30, 2015 | 11.78 | 11.97 | 11.76 | 11.95 | 3,994,400 | +0.11(+0.93%) |
Jul 29, 2015 | 11.69 | 11.87 | 11.69 | 11.84 | 2,627,098 | +0.09(+0.80%) |
Jul 28, 2015 | 11.74 | 11.88 | 11.59 | 11.75 | 3,419,797 | +0.01(+0.07%) |
Jul 27, 2015 | 11.87 | 11.88 | 11.70 | 11.74 | 2,363,283 | -0.18(-1.51%) |
Jul 24, 2015 | 12.05 | 12.10 | 11.88 | 11.92 | 2,580,954 | -0.16(-1.30%) |
Jul 23, 2015 | 12.24 | 12.24 | 12.06 | 12.08 | 1,956,101 | -0.11(-0.90%) |
Jul 22, 2015 | 12.08 | 12.25 | 12.07 | 12.19 | 1,653,582 | +0.03(+0.26%) |
Jul 21, 2015 | 12.24 | 12.32 | 12.13 | 12.16 | 2,412,801 | -0.11(-0.89%) |
Jul 20, 2015 | 12.35 | 12.38 | 12.20 | 12.27 | 1,855,838 | -0.09(-0.76%) |
Jul 17, 2015 | 12.54 | 12.57 | 12.31 | 12.36 | 2,470,580 | -0.20(-1.56%) |
Jul 16, 2015 | 12.50 | 12.61 | 12.40 | 12.56 | 2,139,528 | +0.07(+0.57%) |
Jul 15, 2015 | 12.59 | 12.62 | 12.48 | 12.49 | 2,693,211 | -0.12(-0.93%) |
Jul 14, 2015 | 12.74 | 12.78 | 12.59 | 12.61 | 2,654,349 | -0.14(-1.11%) |
Jul 13, 2015 | 12.75 | 12.79 | 12.58 | 12.75 | 4,617,878 | +0.03(+0.25%) |
Jul 10, 2015 | 12.64 | 12.75 | 12.63 | 12.72 | 3,247,479 | +0.13(+1.06%) |
Jul 09, 2015 | 12.71 | 12.77 | 12.53 | 12.58 | 4,270,948 | -0.05(-0.43%) |
Jul 08, 2015 | 12.86 | 12.94 | 12.62 | 12.64 | 3,694,894 | -0.29(-2.25%) |
Jul 07, 2015 | 12.83 | 12.94 | 12.48 | 12.93 | 6,612,127 | +0.09(+0.73%) |
Jul 06, 2015 | 12.64 | 12.95 | 12.48 | 12.83 | 8,244,677 | -0.16(-1.21%) |
Jul 02, 2015 | 13.06 | 12.99 | 12.99 | 12.99 | 1,944,503 | -0.09(-0.66%) |
Jul 01, 2015 | 13.15 | 13.18 | 13.04 | 13.08 | 3,446,651 | +0.03(+0.24%) |
Jun 30, 2015 | 13.15 | 13.15 | 12.88 | 13.04 | 5,045,644 | -0.05(-0.36%) |
Jun 29, 2015 | 13.22 | 13.25 | 12.94 | 13.09 | 7,267,576 | -0.18(-1.36%) |
Jun 26, 2015 | 13.28 | 13.32 | 13.16 | 13.27 | 14,747,139 | +0.02(+0.18%) |
Jun 25, 2015 | 13.39 | 13.48 | 13.21 | 13.25 | 2,521,483 | -0.14(-1.05%) |
Jun 24, 2015 | 13.50 | 13.55 | 13.38 | 13.39 | 2,066,207 | -0.09(-0.70%) |
Jun 23, 2015 | 13.34 | 13.49 | 13.31 | 13.48 | 2,413,482 | +0.16(+1.18%) |
Jun 22, 2015 | 13.30 | 13.36 | 13.26 | 13.33 | 2,267,660 | +0.11(+0.83%) |
Jun 19, 2015 | 13.23 | 13.35 | 13.15 | 13.22 | 3,825,912 | +0.01(+0.06%) |
Jun 18, 2015 | 13.16 | 13.33 | 13.16 | 13.21 | 1,623,428 | +0.06(+0.48%) |
Jun 17, 2015 | 13.17 | 13.23 | 13.05 | 13.15 | 1,494,868 | -0.04(-0.30%) |
Jun 16, 2015 | 13.12 | 13.28 | 13.06 | 13.19 | 2,623,159 | +0.07(+0.54%) |
Jun 15, 2015 | 13.00 | 13.15 | 12.93 | 13.12 | 2,943,371 | +0.05(+0.42%) |
Jun 12, 2015 | 12.96 | 13.11 | 12.90 | 13.06 | 1,914,063 | +0.09(+0.67%) |
Jun 11, 2015 | 12.97 | 13.02 | 12.89 | 12.97 | 1,920,406 | +0.05(+0.35%) |
Jun 10, 2015 | 12.90 | 13.03 | 12.89 | 12.93 | 1,869,898 | +0.04(+0.30%) |
Jun 09, 2015 | 13.02 | 13.09 | 12.86 | 12.89 | 2,896,598 | -0.16(-1.20%) |
Jun 08, 2015 | 13.02 | 13.09 | 12.98 | 13.05 | 1,594,255 | +0.00(+0.00%) |
Jun 05, 2015 | 13.07 | 13.12 | 12.96 | 13.05 | 1,472,565 | -0.07(-0.54%) |
Jun 04, 2015 | 13.09 | 13.18 | 12.96 | 13.12 | 2,281,114 | +0.00(+0.00%) |
Jun 03, 2015 | 13.03 | 13.16 | 12.97 | 13.12 | 2,239,892 | +0.11(+0.84%) |
Jun 02, 2015 | 12.97 | 13.15 | 12.84 | 13.01 | 1,988,743 | +0.02(+0.12%) |
Jun 01, 2015 | 12.96 | 13.06 | 12.88 | 12.99 | 2,768,856 | +0.02(+0.18%) |
May 29, 2015 | 12.94 | 12.99 | 12.84 | 12.97 | 4,077,868 | +0.00(+0.00%) |
May 28, 2015 | 12.96 | 13.04 | 12.84 | 12.97 | 3,502,110 | -0.02(-0.18%) |
May 27, 2015 | 12.34 | 13.03 | 12.32 | 12.99 | 8,699,406 | -0.06(-0.48%) |
May 26, 2015 | 13.39 | 13.39 | 12.95 | 13.05 | 5,802,156 | -0.19(-1.41%) |
May 22, 2015 | 13.29 | 13.24 | 13.24 | 13.24 | 3,046,959 | -0.05(-0.35%) |
May 21, 2015 | 13.26 | 13.35 | 13.10 | 13.29 | 2,435,773 | -0.01(-0.06%) |
May 20, 2015 | 13.24 | 13.35 | 13.21 | 13.30 | 1,441,434 | +0.05(+0.35%) |
May 19, 2015 | 13.31 | 13.34 | 13.19 | 13.25 | 2,149,635 | -0.12(-0.93%) |
May 18, 2015 | 13.55 | 13.55 | 13.25 | 13.37 | 2,142,710 | +0.10(+0.76%) |
May 15, 2015 | 13.23 | 13.32 | 13.17 | 13.27 | 1,437,640 | +0.07(+0.53%) |
May 14, 2015 | 13.46 | 13.46 | 13.14 | 13.20 | 1,860,766 | -0.20(-1.51%) |
May 13, 2015 | 13.44 | 13.49 | 13.30 | 13.41 | 1,372,743 | -0.04(-0.29%) |
May 12, 2015 | 13.39 | 13.51 | 13.35 | 13.44 | 1,231,055 | -0.05(-0.35%) |
May 11, 2015 | 13.47 | 13.62 | 13.46 | 13.49 | 1,151,158 | -0.01(-0.06%) |
May 08, 2015 | 13.53 | 13.66 | 13.46 | 13.50 | 1,133,512 | +0.05(+0.41%) |
May 07, 2015 | 13.36 | 13.51 | 13.30 | 13.44 | 1,231,114 | +0.16(+1.17%) |
May 06, 2015 | 13.21 | 13.33 | 13.02 | 13.29 | 1,653,974 | +0.09(+0.65%) |
May 05, 2015 | 13.26 | 13.34 | 13.14 | 13.20 | 1,493,735 | -0.12(-0.94%) |
May 04, 2015 | 13.48 | 13.50 | 13.28 | 13.33 | 1,619,942 | -0.02(-0.12%) |
May 01, 2015 | 13.17 | 13.54 | 13.17 | 13.34 | 1,888,719 | +0.18(+1.36%) |
Apr 30, 2015 | 13.09 | 13.38 | 13.09 | 13.16 | 2,326,495 | +0.03(+0.24%) |
Apr 29, 2015 | 13.35 | 13.41 | 13.10 | 13.13 | 2,283,470 | -0.26(-1.92%) |
Apr 28, 2015 | 13.53 | 13.57 | 13.35 | 13.39 | 2,745,820 | -0.13(-0.98%) |
Apr 27, 2015 | 13.77 | 13.78 | 13.47 | 13.52 | 2,331,688 | -0.22(-1.59%) |
Apr 24, 2015 | 13.76 | 13.84 | 13.71 | 13.74 | 1,833,972 | +0.02(+0.11%) |
Apr 23, 2015 | 13.57 | 13.78 | 13.56 | 13.73 | 1,827,080 | +0.16(+1.15%) |
Apr 22, 2015 | 13.51 | 13.62 | 13.44 | 13.57 | 2,475,830 | +0.09(+0.70%) |
Apr 21, 2015 | 13.37 | 13.55 | 13.30 | 13.48 | 2,809,772 | +0.16(+1.23%) |
Apr 20, 2015 | 13.34 | 13.38 | 13.14 | 13.31 | 3,775,985 | +0.05(+0.41%) |
Apr 17, 2015 | 13.52 | 13.58 | 13.19 | 13.26 | 3,574,663 | -0.29(-2.13%) |
Apr 16, 2015 | 13.64 | 13.73 | 13.52 | 13.55 | 1,524,134 | -0.08(-0.57%) |
Apr 15, 2015 | 13.66 | 13.76 | 13.56 | 13.62 | 2,234,546 | +0.03(+0.23%) |
Apr 14, 2015 | 13.73 | 13.74 | 13.52 | 13.59 | 1,257,295 | -0.13(-0.97%) |
Apr 13, 2015 | 13.73 | 13.80 | 13.62 | 13.73 | 1,028,906 | +0.01(+0.06%) |
Apr 10, 2015 | 13.69 | 13.79 | 13.62 | 13.72 | 980,505 | +0.01(+0.06%) |
Apr 09, 2015 | 13.80 | 13.89 | 13.65 | 13.71 | 1,308,891 | -0.09(-0.68%) |
Apr 08, 2015 | 13.79 | 13.90 | 13.73 | 13.80 | 1,757,964 | +0.02(+0.11%) |
Apr 07, 2015 | 13.86 | 13.97 | 13.77 | 13.79 | 1,740,771 | -0.05(-0.34%) |
Apr 06, 2015 | 13.78 | 13.98 | 13.74 | 13.83 | 2,577,345 | +0.01(+0.06%) |
Apr 02, 2015 | 13.76 | 13.83 | 13.83 | 13.83 | 1,319,764 | +0.11(+0.80%) |
Apr 01, 2015 | 13.78 | 13.87 | 13.66 | 13.72 | 1,598,330 | -0.09(-0.68%) |
Mar 31, 2015 | 13.70 | 13.94 | 13.67 | 13.81 | 3,267,935 | +0.11(+0.80%) |
Mar 30, 2015 | 13.81 | 13.87 | 13.59 | 13.70 | 3,172,847 | -0.12(-0.90%) |
Mar 27, 2015 | 13.65 | 13.84 | 13.62 | 13.83 | 1,616,183 | +0.18(+1.32%) |
Mar 26, 2015 | 13.81 | 13.84 | 13.59 | 13.65 | 2,474,747 | -0.22(-1.58%) |
Mar 25, 2015 | 14.12 | 14.14 | 13.86 | 13.87 | 1,779,531 | -0.26(-1.82%) |
Mar 24, 2015 | 14.13 | 14.26 | 14.04 | 14.12 | 2,605,580 | -0.01(-0.06%) |
Mar 23, 2015 | 14.22 | 14.32 | 14.12 | 14.13 | 2,092,657 | -0.11(-0.77%) |
Mar 20, 2015 | 14.19 | 14.29 | 13.99 | 14.24 | 3,075,113 | +0.09(+0.61%) |
Mar 19, 2015 | 14.07 | 14.18 | 13.97 | 14.15 | 3,588,395 | +0.10(+0.72%) |
Mar 18, 2015 | 14.05 | 14.12 | 13.85 | 14.05 | 2,499,083 | +0.01(+0.06%) |
Mar 17, 2015 | 13.97 | 14.10 | 13.91 | 14.05 | 2,142,675 | +0.04(+0.28%) |
Mar 16, 2015 | 14.07 | 14.22 | 13.94 | 14.01 | 3,114,018 | +0.02(+0.11%) |
Mar 13, 2015 | 14.01 | 14.12 | 13.97 | 13.99 | 3,318,198 | -0.02(-0.11%) |
Mar 12, 2015 | 13.90 | 14.05 | 13.87 | 14.01 | 3,842,918 | +0.20(+1.46%) |
Mar 11, 2015 | 13.96 | 14.00 | 13.80 | 13.81 | 3,493,320 | -0.08(-0.56%) |
Mar 10, 2015 | 13.63 | 13.93 | 13.57 | 13.88 | 3,700,862 | +0.21(+1.54%) |
Mar 09, 2015 | 13.60 | 13.76 | 13.52 | 13.67 | 2,488,175 | +0.07(+0.51%) |
Mar 06, 2015 | 13.68 | 13.84 | 13.58 | 13.60 | 2,218,754 | -0.18(-1.30%) |
Mar 05, 2015 | 13.98 | 13.98 | 13.75 | 13.78 | 1,622,414 | -0.19(-1.39%) |
Mar 04, 2015 | 14.05 | 14.12 | 13.90 | 13.98 | 2,729,600 | -0.12(-0.83%) |
Mar 03, 2015 | 14.16 | 14.17 | 14.00 | 14.09 | 1,428,771 | -0.08(-0.55%) |
Mar 02, 2015 | 14.12 | 14.21 | 13.93 | 14.17 | 2,725,047 | +0.00(+0.00%) |
Feb 27, 2015 | 13.81 | 14.23 | 13.81 | 14.17 | 3,275,484 | +0.33(+2.36%) |
Feb 26, 2015 | 13.77 | 13.95 | 13.53 | 13.84 | 6,994,495 | +0.35(+2.59%) |
Feb 25, 2015 | 13.14 | 13.74 | 13.14 | 13.49 | 8,462,519 | -0.58(-4.14%) |
Feb 24, 2015 | 14.11 | 14.11 | 13.90 | 14.08 | 1,607,738 | +0.03(+0.22%) |
Feb 23, 2015 | 14.05 | 14.12 | 13.96 | 14.05 | 1,091,895 | +0.05(+0.39%) |
Feb 20, 2015 | 13.92 | 14.08 | 13.84 | 13.99 | 2,222,864 | +0.10(+0.73%) |
Feb 19, 2015 | 13.94 | 14.04 | 13.84 | 13.89 | 1,286,845 | -0.02(-0.11%) |
Feb 18, 2015 | 14.01 | 14.08 | 13.74 | 13.91 | 2,679,589 | -0.14(-1.00%) |
Feb 17, 2015 | 14.23 | 14.26 | 14.03 | 14.05 | 1,521,273 | -0.24(-1.69%) |
Feb 13, 2015 | 14.19 | 14.29 | 14.29 | 14.29 | 1,330,951 | +0.08(+0.55%) |
Feb 12, 2015 | 14.23 | 14.25 | 13.95 | 14.21 | 2,037,943 | +0.03(+0.22%) |
Feb 11, 2015 | 14.23 | 14.75 | 13.91 | 14.18 | 13,407,752 | +0.77(+5.74%) |
Feb 10, 2015 | 13.64 | 13.67 | 13.32 | 13.41 | 4,078,099 | -0.08(-0.58%) |
Feb 09, 2015 | 13.31 | 13.59 | 13.26 | 13.49 | 2,332,650 | +0.09(+0.70%) |
Feb 06, 2015 | 13.42 | 13.45 | 13.29 | 13.39 | 1,513,284 | -0.02(-0.12%) |
Feb 05, 2015 | 13.23 | 13.42 | 13.15 | 13.41 | 2,179,152 | +0.19(+1.41%) |
Feb 04, 2015 | 13.14 | 13.31 | 13.08 | 13.22 | 2,001,954 | +0.00(+0.00%) |
Feb 03, 2015 | 12.86 | 13.26 | 12.79 | 13.22 | 2,841,626 | +0.32(+2.47%) |
Feb 02, 2015 | 12.96 | 13.01 | 12.66 | 12.90 | 2,625,109 | -0.06(-0.48%) |
Jan 30, 2015 | 13.08 | 13.12 | 12.73 | 12.97 | 2,706,383 | +0.06(+0.48%) |
Jan 29, 2015 | 12.93 | 13.05 | 12.75 | 12.90 | 1,742,213 | -0.01(-0.06%) |
Jan 28, 2015 | 13.15 | 13.33 | 12.84 | 12.91 | 2,914,218 | -0.18(-1.37%) |
Jan 27, 2015 | 13.01 | 13.17 | 12.99 | 13.09 | 2,770,633 | -0.05(-0.35%) |
Jan 26, 2015 | 13.09 | 13.21 | 12.93 | 13.14 | 3,422,090 | +0.05(+0.36%) |
Jan 23, 2015 | 12.97 | 13.17 | 12.83 | 13.09 | 2,575,786 | +0.13(+1.02%) |
Jan 22, 2015 | 12.74 | 12.98 | 12.70 | 12.96 | 2,629,108 | +0.23(+1.77%) |
Jan 21, 2015 | 12.55 | 12.76 | 12.46 | 12.73 | 2,754,395 | +0.19(+1.55%) |
Jan 20, 2015 | 12.84 | 12.91 | 12.50 | 12.54 | 3,446,430 | -0.28(-2.18%) |
Jan 16, 2015 | 12.89 | 12.92 | 12.62 | 12.82 | 1,989,087 | -0.09(-0.66%) |
Jan 15, 2015 | 13.02 | 13.07 | 12.79 | 12.90 | 2,286,586 | -0.09(-0.66%) |
Jan 14, 2015 | 12.83 | 13.04 | 12.76 | 12.99 | 2,813,307 | +0.01(+0.06%) |
Jan 13, 2015 | 13.18 | 13.29 | 12.95 | 12.98 | 3,133,888 | -0.14(-1.07%) |
Jan 12, 2015 | 12.89 | 13.14 | 12.74 | 13.12 | 3,039,628 | +0.28(+2.18%) |
Jan 09, 2015 | 12.86 | 12.95 | 12.59 | 12.84 | 3,023,256 | -0.15(-1.14%) |
Jan 08, 2015 | 13.07 | 13.10 | 12.75 | 12.99 | 4,346,524 | +0.05(+0.36%) |
Jan 07, 2015 | 12.55 | 12.94 | 12.48 | 12.94 | 2,854,247 | +0.52(+4.19%) |
Jan 06, 2015 | 12.52 | 12.53 | 12.29 | 12.42 | 4,832,581 | -0.09(-0.68%) |
Jan 05, 2015 | 12.42 | 12.68 | 12.31 | 12.51 | 3,143,189 | +0.08(+0.63%) |
Jan 02, 2015 | 12.63 | 12.63 | 12.34 | 12.43 | 2,501,906 | -0.17(-1.36%) |
Dec 31, 2014 | 12.65 | 12.60 | 12.60 | 12.60 | 1,813,753 | -0.01(-0.06%) |
Dec 30, 2014 | 12.63 | 12.77 | 12.58 | 12.61 | 1,263,040 | -0.05(-0.43%) |
Dec 29, 2014 | 12.51 | 12.76 | 12.45 | 12.66 | 1,353,671 | +0.15(+1.18%) |
Dec 26, 2014 | 12.62 | 12.69 | 12.48 | 12.52 | 745,138 | -0.02(-0.12%) |
Dec 24, 2014 | 12.55 | 12.53 | 12.53 | 12.53 | 1,047,548 | +0.05(+0.44%) |
Dec 23, 2014 | 12.27 | 12.57 | 12.27 | 12.48 | 2,253,923 | +0.25(+2.03%) |
Dec 22, 2014 | 12.28 | 12.34 | 12.10 | 12.23 | 1,333,963 | +0.00(+0.00%) |
Dec 19, 2014 | 12.38 | 12.38 | 12.09 | 12.23 | 3,186,329 | -0.17(-1.38%) |
Dec 18, 2014 | 12.43 | 12.47 | 12.15 | 12.40 | 2,775,666 | +0.08(+0.63%) |
Dec 17, 2014 | 12.27 | 12.39 | 12.02 | 12.32 | 4,514,794 | +0.09(+0.76%) |
Dec 16, 2014 | 12.31 | 12.53 | 12.20 | 12.23 | 5,794,380 | -0.05(-0.44%) |
Dec 15, 2014 | 12.20 | 12.44 | 12.16 | 12.28 | 2,460,927 | +0.16(+1.28%) |
Dec 12, 2014 | 11.82 | 12.27 | 11.75 | 12.13 | 2,156,998 | +0.23(+1.89%) |
Dec 11, 2014 | 11.83 | 12.15 | 11.81 | 11.90 | 2,305,307 | +0.18(+1.53%) |
Dec 10, 2014 | 11.88 | 12.01 | 11.70 | 11.72 | 1,884,888 | -0.17(-1.44%) |
Dec 09, 2014 | 11.53 | 11.94 | 11.53 | 11.89 | 2,194,766 | +0.29(+2.48%) |
Dec 08, 2014 | 11.80 | 11.86 | 11.56 | 11.61 | 2,284,442 | -0.17(-1.45%) |
Dec 05, 2014 | 11.89 | 11.94 | 11.75 | 11.78 | 1,482,767 | -0.08(-0.66%) |
Dec 04, 2014 | 12.02 | 12.06 | 11.78 | 11.85 | 1,546,010 | -0.19(-1.58%) |
Dec 03, 2014 | 11.92 | 12.18 | 11.82 | 12.04 | 1,569,059 | +0.16(+1.37%) |
Dec 02, 2014 | 12.06 | 12.18 | 11.79 | 11.88 | 2,584,315 | -0.16(-1.35%) |
Dec 01, 2014 | 12.23 | 12.23 | 11.99 | 12.04 | 2,430,576 | -0.23(-1.89%) |
Nov 28, 2014 | 12.28 | 12.42 | 12.23 | 12.28 | 1,567,600 | -0.01(-0.06%) |
Nov 26, 2014 | 12.53 | 12.28 | 12.28 | 12.28 | 2,779,623 | -0.20(-1.61%) |
Nov 25, 2014 | 12.56 | 12.94 | 12.39 | 12.49 | 4,874,638 | +0.24(+1.96%) |
Nov 24, 2014 | 12.11 | 12.26 | 12.06 | 12.25 | 3,031,390 | +0.15(+1.21%) |
Nov 21, 2014 | 12.28 | 12.45 | 12.08 | 12.10 | 3,320,633 | -0.05(-0.38%) |
Nov 20, 2014 | 12.01 | 12.22 | 12.00 | 12.15 | 2,412,132 | +0.14(+1.16%) |
Nov 19, 2014 | 11.69 | 12.02 | 11.61 | 12.01 | 2,188,261 | +0.34(+2.92%) |
Nov 18, 2014 | 11.67 | 11.77 | 11.60 | 11.67 | 1,847,466 | -0.04(-0.33%) |
Nov 17, 2014 | 12.01 | 12.02 | 11.67 | 11.70 | 2,116,739 | -0.39(-3.20%) |
Nov 14, 2014 | 11.87 | 12.11 | 11.82 | 12.09 | 2,073,101 | +0.19(+1.56%) |
Nov 13, 2014 | 12.03 | 12.22 | 11.83 | 11.91 | 2,020,645 | -0.21(-1.72%) |
Nov 12, 2014 | 11.75 | 12.20 | 11.75 | 12.11 | 2,512,007 | +0.39(+3.30%) |
Nov 11, 2014 | 11.66 | 11.79 | 11.53 | 11.73 | 1,406,112 | +0.08(+0.66%) |
Nov 10, 2014 | 11.70 | 11.77 | 11.57 | 11.65 | 1,773,226 | -0.07(-0.59%) |
Nov 07, 2014 | 11.79 | 11.90 | 11.57 | 11.72 | 2,852,390 | +0.13(+1.13%) |
Nov 06, 2014 | 11.21 | 11.64 | 11.19 | 11.59 | 3,527,114 | +0.32(+2.88%) |
Nov 05, 2014 | 11.56 | 11.64 | 11.24 | 11.26 | 3,913,886 | -0.25(-2.15%) |
Nov 04, 2014 | 11.68 | 11.69 | 11.46 | 11.51 | 2,205,330 | -0.17(-1.46%) |