Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 12.04 | 12.19 | 11.87 | 12.03 | 220,415 | +0.04(+0.36%) |
Oct 29, 2015 | 12.06 | 12.09 | 11.88 | 11.99 | 163,511 | -0.06(-0.53%) |
Oct 28, 2015 | 11.92 | 12.19 | 11.84 | 12.05 | 261,697 | +0.13(+1.13%) |
Oct 27, 2015 | 11.88 | 12.00 | 11.72 | 11.92 | 279,229 | -0.02(-0.18%) |
Oct 26, 2015 | 11.84 | 11.95 | 11.80 | 11.94 | 299,913 | +0.11(+0.96%) |
Oct 23, 2015 | 11.82 | 11.85 | 11.58 | 11.82 | 215,772 | +0.06(+0.54%) |
Oct 22, 2015 | 11.96 | 11.99 | 11.63 | 11.76 | 232,577 | -0.07(-0.60%) |
Oct 21, 2015 | 11.96 | 11.96 | 11.80 | 11.83 | 205,436 | -0.07(-0.59%) |
Oct 20, 2015 | 11.62 | 11.96 | 11.35 | 11.90 | 392,670 | +0.37(+3.19%) |
Oct 19, 2015 | 11.65 | 11.84 | 11.05 | 11.53 | 658,964 | -0.12(-1.03%) |
Oct 16, 2015 | 11.56 | 11.70 | 11.52 | 11.65 | 322,357 | +0.15(+1.29%) |
Oct 15, 2015 | 11.33 | 11.55 | 11.23 | 11.51 | 179,874 | +0.14(+1.25%) |
Oct 14, 2015 | 11.49 | 11.66 | 11.33 | 11.36 | 133,160 | -0.14(-1.23%) |
Oct 13, 2015 | 11.55 | 11.75 | 11.46 | 11.51 | 174,222 | -0.13(-1.15%) |
Oct 12, 2015 | 11.68 | 11.69 | 11.50 | 11.64 | 141,192 | +0.01(+0.06%) |
Oct 09, 2015 | 11.75 | 11.75 | 11.60 | 11.63 | 171,487 | -0.03(-0.24%) |
Oct 08, 2015 | 11.58 | 11.68 | 11.53 | 11.66 | 166,211 | +0.01(+0.12%) |
Oct 07, 2015 | 11.58 | 11.75 | 11.46 | 11.65 | 221,027 | +0.06(+0.49%) |
Oct 06, 2015 | 11.74 | 11.74 | 11.50 | 11.59 | 293,261 | -0.12(-1.03%) |
Oct 05, 2015 | 11.55 | 11.80 | 11.48 | 11.71 | 245,449 | +0.16(+1.41%) |
Oct 02, 2015 | 11.29 | 11.59 | 11.07 | 11.55 | 238,583 | +0.20(+1.75%) |
Oct 01, 2015 | 11.36 | 11.49 | 11.17 | 11.35 | 213,022 | -0.04(-0.37%) |
Sep 30, 2015 | 11.32 | 11.42 | 11.18 | 11.39 | 238,371 | +0.17(+1.51%) |
Sep 29, 2015 | 11.27 | 11.35 | 11.01 | 11.22 | 384,281 | -0.05(-0.44%) |
Sep 28, 2015 | 11.73 | 11.73 | 11.26 | 11.27 | 416,237 | -0.47(-4.04%) |
Sep 25, 2015 | 11.71 | 12.07 | 11.65 | 11.75 | 346,590 | +0.11(+0.97%) |
Sep 24, 2015 | 11.49 | 11.68 | 11.47 | 11.63 | 184,512 | +0.04(+0.30%) |
Sep 23, 2015 | 11.61 | 11.73 | 11.54 | 11.60 | 247,200 | +0.02(+0.18%) |
Sep 22, 2015 | 11.72 | 11.79 | 11.55 | 11.58 | 161,430 | -0.26(-2.21%) |
Sep 21, 2015 | 11.64 | 11.95 | 11.55 | 11.84 | 294,182 | +0.21(+1.76%) |
Sep 18, 2015 | 11.61 | 11.83 | 11.54 | 11.63 | 350,692 | -0.12(-1.02%) |
Sep 17, 2015 | 11.78 | 11.97 | 11.67 | 11.75 | 468,526 | +0.00(+0.00%) |
Sep 16, 2015 | 11.79 | 11.85 | 11.67 | 11.75 | 163,379 | -0.01(-0.06%) |
Sep 15, 2015 | 11.70 | 11.88 | 11.58 | 11.76 | 131,442 | +0.09(+0.79%) |
Sep 14, 2015 | 11.70 | 11.72 | 11.62 | 11.67 | 190,334 | -0.03(-0.24%) |
Sep 11, 2015 | 11.46 | 11.75 | 11.43 | 11.70 | 205,098 | +0.20(+1.72%) |
Sep 10, 2015 | 11.64 | 11.72 | 11.49 | 11.50 | 240,212 | -0.15(-1.28%) |
Sep 09, 2015 | 11.63 | 11.80 | 11.53 | 11.65 | 258,951 | +0.13(+1.11%) |
Sep 08, 2015 | 11.78 | 11.79 | 11.46 | 11.52 | 196,107 | -0.13(-1.15%) |
Sep 04, 2015 | 11.51 | 11.65 | 11.65 | 11.65 | 223,415 | +0.02(+0.18%) |
Sep 03, 2015 | 11.73 | 11.80 | 11.56 | 11.63 | 145,083 | -0.07(-0.60%) |
Sep 02, 2015 | 11.66 | 11.71 | 11.56 | 11.70 | 182,275 | +0.15(+1.29%) |
Sep 01, 2015 | 11.50 | 11.73 | 11.48 | 11.56 | 306,525 | -0.18(-1.51%) |
Aug 31, 2015 | 11.66 | 11.85 | 11.61 | 11.73 | 251,152 | +0.01(+0.12%) |
Aug 28, 2015 | 11.61 | 11.74 | 11.45 | 11.72 | 239,709 | +0.04(+0.30%) |
Aug 27, 2015 | 11.61 | 11.69 | 11.34 | 11.68 | 280,770 | +0.20(+1.73%) |
Aug 26, 2015 | 11.41 | 11.65 | 11.23 | 11.49 | 371,164 | +0.27(+2.40%) |
Aug 25, 2015 | 11.53 | 11.53 | 11.22 | 11.22 | 260,538 | +0.09(+0.83%) |
Aug 24, 2015 | 10.90 | 11.49 | 10.28 | 11.12 | 507,606 | -0.45(-3.85%) |
Aug 21, 2015 | 11.66 | 11.77 | 11.49 | 11.57 | 442,274 | -0.23(-1.92%) |
Aug 20, 2015 | 11.82 | 11.97 | 11.75 | 11.80 | 175,898 | -0.09(-0.77%) |
Aug 19, 2015 | 11.88 | 12.01 | 11.69 | 11.89 | 377,800 | -0.04(-0.30%) |
Aug 18, 2015 | 12.04 | 12.09 | 11.88 | 11.92 | 167,615 | -0.12(-1.00%) |
Aug 17, 2015 | 11.91 | 12.09 | 11.81 | 12.04 | 245,019 | +0.12(+1.01%) |
Aug 14, 2015 | 11.78 | 11.95 | 11.75 | 11.92 | 255,259 | +0.14(+1.20%) |
Aug 13, 2015 | 11.82 | 11.88 | 11.66 | 11.78 | 205,597 | -0.01(-0.06%) |
Aug 12, 2015 | 11.97 | 12.04 | 11.72 | 11.79 | 213,714 | -0.25(-2.12%) |
Aug 11, 2015 | 12.08 | 12.09 | 11.95 | 12.04 | 184,680 | -0.04(-0.29%) |
Aug 10, 2015 | 11.85 | 12.09 | 11.79 | 12.08 | 440,683 | +0.18(+1.55%) |
Aug 07, 2015 | 11.68 | 11.91 | 11.57 | 11.90 | 155,293 | +0.21(+1.76%) |
Aug 06, 2015 | 11.95 | 12.04 | 11.65 | 11.69 | 224,019 | -0.25(-2.13%) |
Aug 05, 2015 | 11.99 | 12.10 | 11.90 | 11.95 | 147,877 | -0.05(-0.41%) |
Aug 04, 2015 | 11.90 | 12.14 | 11.90 | 11.99 | 164,433 | +0.09(+0.77%) |
Aug 03, 2015 | 11.92 | 12.07 | 11.84 | 11.90 | 178,717 | -0.02(-0.18%) |
Jul 31, 2015 | 11.95 | 12.09 | 11.87 | 11.92 | 274,831 | -0.03(-0.24%) |
Jul 30, 2015 | 11.91 | 12.05 | 11.82 | 11.95 | 239,936 | +0.06(+0.54%) |
Jul 29, 2015 | 11.94 | 12.04 | 11.87 | 11.89 | 212,912 | -0.06(-0.47%) |
Jul 28, 2015 | 12.01 | 12.12 | 11.87 | 11.94 | 293,198 | -0.04(-0.29%) |
Jul 27, 2015 | 11.83 | 12.04 | 11.83 | 11.98 | 303,286 | +0.06(+0.53%) |
Jul 24, 2015 | 11.87 | 12.03 | 11.70 | 11.92 | 330,643 | -0.01(-0.06%) |
Jul 23, 2015 | 12.01 | 12.13 | 11.81 | 11.92 | 262,137 | -0.10(-0.87%) |
Jul 22, 2015 | 11.93 | 12.21 | 11.88 | 12.03 | 305,501 | +0.10(+0.82%) |
Jul 21, 2015 | 11.58 | 11.96 | 11.58 | 11.93 | 598,341 | +0.35(+3.02%) |
Jul 20, 2015 | 12.05 | 12.40 | 11.14 | 11.58 | 1,108,037 | -0.29(-2.48%) |
Jul 17, 2015 | 12.06 | 12.11 | 11.80 | 11.87 | 421,585 | -0.13(-1.11%) |
Jul 16, 2015 | 12.04 | 12.13 | 11.91 | 12.01 | 506,027 | +0.00(+0.00%) |
Jul 15, 2015 | 12.58 | 12.58 | 11.98 | 12.01 | 326,474 | -0.56(-4.46%) |
Jul 14, 2015 | 12.77 | 12.90 | 12.55 | 12.57 | 648,873 | -0.20(-1.54%) |
Jul 13, 2015 | 12.61 | 12.78 | 12.56 | 12.76 | 183,791 | +0.16(+1.28%) |
Jul 10, 2015 | 12.31 | 12.64 | 12.14 | 12.60 | 280,498 | +0.32(+2.56%) |
Jul 09, 2015 | 12.26 | 12.41 | 12.15 | 12.29 | 212,883 | +0.11(+0.92%) |
Jul 08, 2015 | 12.06 | 12.29 | 11.99 | 12.18 | 407,800 | +0.04(+0.35%) |
Jul 07, 2015 | 12.07 | 12.20 | 11.89 | 12.13 | 266,062 | +0.10(+0.81%) |
Jul 06, 2015 | 12.10 | 12.32 | 11.96 | 12.04 | 415,991 | -0.11(-0.87%) |
Jul 02, 2015 | 12.25 | 12.14 | 12.14 | 12.14 | 189,388 | -0.07(-0.57%) |
Jul 01, 2015 | 12.18 | 12.27 | 12.11 | 12.21 | 478,252 | +0.12(+0.98%) |
Jun 30, 2015 | 12.06 | 12.28 | 12.01 | 12.09 | 384,796 | +0.09(+0.76%) |
Jun 29, 2015 | 12.31 | 12.33 | 11.95 | 12.00 | 275,799 | -0.36(-2.94%) |
Jun 26, 2015 | 12.36 | 12.43 | 12.26 | 12.36 | 305,165 | -0.01(-0.06%) |
Jun 25, 2015 | 12.31 | 12.40 | 12.18 | 12.37 | 384,450 | +0.14(+1.14%) |
Jun 24, 2015 | 12.32 | 12.35 | 12.22 | 12.23 | 153,243 | -0.10(-0.79%) |
Jun 23, 2015 | 12.32 | 12.39 | 12.21 | 12.33 | 274,515 | +0.04(+0.34%) |
Jun 22, 2015 | 12.36 | 12.46 | 12.24 | 12.29 | 158,722 | -0.13(-1.02%) |
Jun 19, 2015 | 12.41 | 12.64 | 12.25 | 12.41 | 396,792 | +0.06(+0.51%) |
Jun 18, 2015 | 12.09 | 12.43 | 12.09 | 12.35 | 211,828 | +0.25(+2.08%) |
Jun 17, 2015 | 11.80 | 12.12 | 11.80 | 12.10 | 221,363 | +0.34(+2.86%) |
Jun 16, 2015 | 12.08 | 12.08 | 11.73 | 11.76 | 301,469 | -0.33(-2.72%) |
Jun 15, 2015 | 12.04 | 12.11 | 11.94 | 12.09 | 197,649 | +0.06(+0.52%) |
Jun 12, 2015 | 11.93 | 12.10 | 11.91 | 12.03 | 126,033 | +0.10(+0.88%) |
Jun 11, 2015 | 11.78 | 11.95 | 11.74 | 11.92 | 91,060 | +0.13(+1.07%) |
Jun 10, 2015 | 11.61 | 11.90 | 11.61 | 11.80 | 188,251 | +0.21(+1.81%) |
Jun 09, 2015 | 11.76 | 11.80 | 11.55 | 11.59 | 205,056 | -0.14(-1.19%) |
Jun 08, 2015 | 11.99 | 12.00 | 11.62 | 11.73 | 257,503 | -0.34(-2.79%) |
Jun 05, 2015 | 12.04 | 12.12 | 11.88 | 12.06 | 176,732 | +0.04(+0.35%) |
Jun 04, 2015 | 11.90 | 12.33 | 11.88 | 12.02 | 411,209 | +0.15(+1.30%) |
Jun 03, 2015 | 11.85 | 11.90 | 11.73 | 11.87 | 199,049 | +0.06(+0.53%) |
Jun 02, 2015 | 11.76 | 11.90 | 11.66 | 11.80 | 260,379 | +0.08(+0.66%) |
Jun 01, 2015 | 11.69 | 11.74 | 11.49 | 11.73 | 171,803 | +0.04(+0.36%) |
May 29, 2015 | 11.65 | 11.76 | 11.54 | 11.69 | 172,659 | +0.06(+0.48%) |
May 28, 2015 | 11.62 | 11.69 | 11.59 | 11.63 | 125,566 | +0.01(+0.12%) |
May 27, 2015 | 11.51 | 11.69 | 11.48 | 11.62 | 162,547 | +0.14(+1.22%) |
May 26, 2015 | 11.43 | 11.49 | 11.30 | 11.48 | 186,752 | +0.06(+0.49%) |
May 22, 2015 | 11.43 | 11.42 | 11.42 | 11.42 | 155,538 | +0.02(+0.18%) |
May 21, 2015 | 11.45 | 11.45 | 11.32 | 11.40 | 127,358 | -0.04(-0.31%) |
May 20, 2015 | 11.62 | 11.62 | 11.25 | 11.43 | 250,111 | -0.13(-1.09%) |
May 19, 2015 | 11.54 | 11.59 | 11.39 | 11.56 | 197,802 | +0.05(+0.43%) |
May 18, 2015 | 11.44 | 11.55 | 11.36 | 11.51 | 206,055 | +0.08(+0.74%) |
May 15, 2015 | 11.37 | 11.50 | 11.29 | 11.43 | 201,659 | +0.09(+0.80%) |
May 14, 2015 | 11.41 | 11.47 | 11.18 | 11.34 | 307,605 | +0.02(+0.19%) |
May 13, 2015 | 11.34 | 11.41 | 11.20 | 11.31 | 147,540 | +0.03(+0.31%) |
May 12, 2015 | 11.40 | 11.40 | 11.09 | 11.28 | 314,560 | -0.10(-0.91%) |
May 11, 2015 | 11.42 | 11.60 | 11.37 | 11.38 | 187,409 | -0.04(-0.36%) |
May 08, 2015 | 11.56 | 11.60 | 11.39 | 11.42 | 268,359 | -0.06(-0.48%) |
May 07, 2015 | 11.27 | 11.53 | 11.23 | 11.48 | 218,680 | +0.19(+1.66%) |
May 06, 2015 | 11.26 | 11.33 | 11.03 | 11.29 | 248,091 | +0.06(+0.49%) |
May 05, 2015 | 11.35 | 11.35 | 11.00 | 11.24 | 350,520 | -0.08(-0.67%) |
May 04, 2015 | 11.20 | 11.49 | 10.94 | 11.31 | 522,600 | +0.36(+3.29%) |
May 01, 2015 | 11.03 | 11.08 | 10.73 | 10.95 | 393,909 | -0.01(-0.06%) |
Apr 30, 2015 | 11.25 | 11.32 | 10.88 | 10.96 | 327,278 | -0.33(-2.88%) |
Apr 29, 2015 | 11.76 | 11.81 | 11.20 | 11.29 | 289,266 | -0.55(-4.62%) |
Apr 28, 2015 | 11.74 | 11.81 | 11.62 | 11.83 | 139,623 | +0.10(+0.89%) |
Apr 27, 2015 | 12.04 | 12.12 | 11.65 | 11.73 | 232,252 | -0.28(-2.36%) |
Apr 24, 2015 | 11.86 | 12.04 | 11.77 | 12.01 | 158,999 | +0.19(+1.64%) |
Apr 23, 2015 | 11.88 | 11.98 | 11.78 | 11.82 | 205,864 | -0.03(-0.23%) |
Apr 22, 2015 | 11.81 | 11.86 | 11.64 | 11.85 | 169,191 | +0.09(+0.77%) |
Apr 21, 2015 | 11.87 | 11.87 | 11.65 | 11.76 | 226,793 | -0.08(-0.64%) |
Apr 20, 2015 | 11.67 | 11.87 | 11.58 | 11.83 | 318,117 | +0.24(+2.09%) |
Apr 17, 2015 | 11.76 | 11.76 | 11.57 | 11.59 | 311,806 | -0.16(-1.35%) |
Apr 16, 2015 | 11.75 | 11.77 | 11.68 | 11.75 | 212,794 | +0.06(+0.53%) |
Apr 15, 2015 | 11.66 | 11.76 | 11.60 | 11.69 | 295,994 | +0.03(+0.24%) |
Apr 14, 2015 | 11.61 | 11.70 | 11.54 | 11.66 | 320,103 | +0.08(+0.72%) |
Apr 13, 2015 | 11.42 | 11.72 | 11.37 | 11.58 | 391,732 | +0.12(+1.09%) |
Apr 10, 2015 | 11.44 | 11.49 | 11.30 | 11.45 | 290,132 | +0.06(+0.55%) |
Apr 09, 2015 | 11.47 | 11.54 | 11.31 | 11.39 | 314,411 | -0.06(-0.48%) |
Apr 08, 2015 | 11.40 | 11.60 | 11.30 | 11.45 | 377,159 | +0.07(+0.61%) |
Apr 07, 2015 | 11.32 | 11.42 | 11.30 | 11.38 | 216,959 | +0.06(+0.55%) |
Apr 06, 2015 | 11.34 | 11.54 | 11.31 | 11.31 | 217,779 | -0.12(-1.09%) |
Apr 02, 2015 | 11.27 | 11.44 | 11.44 | 11.44 | 342,860 | +0.19(+1.66%) |
Apr 01, 2015 | 11.42 | 11.42 | 11.20 | 11.25 | 371,109 | -0.19(-1.63%) |
Mar 31, 2015 | 11.40 | 11.47 | 11.33 | 11.44 | 489,586 | -0.05(-0.42%) |
Mar 30, 2015 | 11.18 | 11.54 | 11.18 | 11.49 | 394,010 | +0.28(+2.53%) |
Mar 27, 2015 | 11.13 | 11.22 | 10.88 | 11.20 | 208,845 | +0.05(+0.43%) |
Mar 26, 2015 | 11.09 | 11.27 | 11.01 | 11.15 | 299,206 | -0.01(-0.06%) |
Mar 25, 2015 | 11.18 | 11.29 | 11.13 | 11.16 | 291,331 | -0.01(-0.06%) |
Mar 24, 2015 | 11.14 | 11.20 | 11.06 | 11.17 | 300,134 | +0.01(+0.06%) |
Mar 23, 2015 | 10.96 | 11.18 | 10.95 | 11.16 | 299,539 | +0.16(+1.45%) |
Mar 20, 2015 | 10.89 | 11.08 | 10.85 | 11.00 | 270,940 | +0.12(+1.15%) |
Mar 19, 2015 | 10.82 | 10.92 | 10.78 | 10.88 | 160,536 | +0.01(+0.13%) |
Mar 18, 2015 | 10.87 | 10.91 | 10.68 | 10.86 | 217,579 | -0.04(-0.38%) |
Mar 17, 2015 | 10.87 | 10.96 | 10.82 | 10.91 | 182,075 | +0.01(+0.06%) |
Mar 16, 2015 | 10.95 | 11.14 | 10.81 | 10.90 | 227,763 | +0.01(+0.13%) |
Mar 13, 2015 | 10.97 | 11.01 | 10.78 | 10.88 | 168,339 | -0.08(-0.76%) |
Mar 12, 2015 | 10.73 | 11.00 | 10.66 | 10.97 | 200,060 | +0.28(+2.66%) |
Mar 11, 2015 | 10.90 | 10.90 | 10.61 | 10.68 | 251,433 | -0.16(-1.47%) |
Mar 10, 2015 | 10.62 | 10.84 | 10.57 | 10.84 | 265,673 | +0.17(+1.62%) |
Mar 09, 2015 | 10.56 | 10.67 | 10.53 | 10.67 | 237,741 | +0.13(+1.25%) |
Mar 06, 2015 | 10.43 | 10.64 | 10.40 | 10.54 | 607,525 | +0.08(+0.73%) |
Mar 05, 2015 | 10.46 | 10.53 | 10.40 | 10.46 | 183,912 | +0.02(+0.20%) |
Mar 04, 2015 | 10.48 | 10.48 | 10.39 | 10.44 | 358,411 | -0.03(-0.33%) |
Mar 03, 2015 | 10.64 | 10.70 | 10.44 | 10.48 | 413,699 | -0.22(-2.07%) |
Mar 02, 2015 | 10.67 | 10.79 | 10.61 | 10.70 | 378,688 | +0.04(+0.39%) |
Feb 27, 2015 | 10.73 | 10.80 | 10.65 | 10.66 | 234,599 | -0.06(-0.58%) |
Feb 26, 2015 | 10.68 | 10.79 | 10.67 | 10.72 | 154,521 | -0.01(-0.06%) |
Feb 25, 2015 | 10.64 | 10.78 | 10.64 | 10.73 | 302,748 | +0.08(+0.78%) |
Feb 24, 2015 | 10.62 | 10.75 | 10.57 | 10.64 | 221,794 | -0.01(-0.06%) |
Feb 23, 2015 | 10.59 | 10.70 | 10.52 | 10.65 | 316,046 | +0.01(+0.13%) |
Feb 20, 2015 | 10.68 | 10.68 | 10.39 | 10.64 | 573,958 | -0.02(-0.20%) |
Feb 19, 2015 | 10.70 | 10.77 | 10.57 | 10.66 | 245,790 | -0.07(-0.65%) |
Feb 18, 2015 | 10.59 | 10.76 | 10.55 | 10.73 | 253,689 | +0.13(+1.24%) |
Feb 17, 2015 | 10.73 | 10.79 | 10.56 | 10.59 | 438,397 | -0.19(-1.73%) |
Feb 13, 2015 | 10.82 | 10.78 | 10.78 | 10.78 | 215,045 | -0.03(-0.32%) |
Feb 12, 2015 | 10.82 | 10.90 | 10.56 | 10.82 | 348,676 | +0.00(+0.00%) |
Feb 11, 2015 | 10.77 | 10.91 | 10.77 | 10.82 | 197,070 | -0.01(-0.13%) |
Feb 10, 2015 | 11.03 | 11.03 | 10.80 | 10.83 | 156,395 | -0.12(-1.14%) |
Feb 09, 2015 | 11.06 | 11.17 | 10.92 | 10.95 | 212,427 | -0.11(-1.00%) |
Feb 06, 2015 | 11.09 | 11.19 | 11.04 | 11.06 | 284,407 | -0.03(-0.25%) |
Feb 05, 2015 | 10.84 | 11.16 | 10.84 | 11.09 | 415,894 | +0.30(+2.82%) |
Feb 04, 2015 | 11.00 | 11.08 | 10.77 | 10.79 | 443,637 | -0.24(-2.20%) |
Feb 03, 2015 | 10.97 | 11.13 | 10.93 | 11.03 | 281,063 | +0.09(+0.82%) |
Feb 02, 2015 | 11.00 | 11.04 | 10.73 | 10.94 | 278,350 | +0.07(+0.64%) |
Jan 30, 2015 | 11.02 | 11.13 | 10.87 | 10.87 | 276,636 | -0.22(-2.00%) |
Jan 29, 2015 | 11.00 | 11.12 | 10.96 | 11.09 | 357,102 | +0.11(+1.00%) |
Jan 28, 2015 | 11.18 | 11.20 | 10.93 | 10.98 | 286,599 | -0.12(-1.11%) |
Jan 27, 2015 | 11.08 | 11.22 | 11.00 | 11.11 | 429,432 | -0.01(-0.12%) |
Jan 26, 2015 | 11.04 | 11.21 | 10.84 | 11.12 | 359,710 | +0.12(+1.06%) |
Jan 23, 2015 | 10.96 | 11.04 | 10.81 | 11.00 | 446,339 | -0.02(-0.19%) |
Jan 22, 2015 | 11.10 | 11.13 | 10.86 | 11.02 | 719,209 | -0.08(-0.68%) |
Jan 21, 2015 | 10.78 | 11.27 | 10.68 | 11.10 | 975,139 | +0.34(+3.18%) |
Jan 20, 2015 | 10.06 | 10.88 | 9.845 | 10.76 | 1,434,283 | +1.05(+10.80%) |
Jan 16, 2015 | 9.551 | 9.743 | 9.551 | 9.708 | 195,980 | +0.09(+0.93%) |
Jan 15, 2015 | 9.832 | 9.832 | 9.528 | 9.619 | 191,019 | -0.16(-1.61%) |
Jan 14, 2015 | 9.633 | 9.791 | 9.578 | 9.777 | 150,061 | +0.01(+0.14%) |
Jan 13, 2015 | 9.811 | 10.05 | 9.599 | 9.763 | 138,006 | -0.03(-0.28%) |
Jan 12, 2015 | 9.784 | 9.816 | 9.667 | 9.791 | 177,527 | +0.04(+0.42%) |
Jan 09, 2015 | 9.928 | 9.928 | 9.674 | 9.750 | 151,904 | -0.21(-2.13%) |
Jan 08, 2015 | 10.05 | 10.05 | 9.801 | 9.962 | 216,474 | -0.02(-0.21%) |
Jan 07, 2015 | 9.797 | 10.12 | 9.736 | 9.982 | 284,266 | +0.22(+2.25%) |
Jan 06, 2015 | 9.880 | 10.14 | 9.669 | 9.763 | 261,759 | -0.06(-0.63%) |
Jan 05, 2015 | 9.866 | 9.941 | 9.756 | 9.825 | 162,127 | -0.10(-1.04%) |
Jan 02, 2015 | 9.880 | 10.06 | 9.880 | 9.928 | 272,767 | +0.08(+0.84%) |
Dec 31, 2014 | 9.948 | 9.845 | 9.845 | 9.845 | 159,529 | -0.11(-1.10%) |
Dec 30, 2014 | 10.07 | 10.10 | 9.914 | 9.955 | 178,132 | -0.13(-1.29%) |
Dec 29, 2014 | 9.804 | 10.10 | 9.702 | 10.09 | 270,257 | +0.27(+2.72%) |
Dec 26, 2014 | 9.797 | 9.893 | 9.777 | 9.818 | 101,263 | +0.07(+0.70%) |
Dec 24, 2014 | 9.736 | 9.750 | 9.750 | 9.750 | 68,745 | +0.05(+0.57%) |
Dec 23, 2014 | 9.626 | 9.770 | 9.599 | 9.695 | 144,893 | +0.08(+0.78%) |
Dec 22, 2014 | 9.585 | 9.674 | 9.558 | 9.619 | 89,932 | +0.03(+0.29%) |
Dec 19, 2014 | 9.606 | 9.660 | 9.482 | 9.592 | 433,863 | -0.03(-0.28%) |
Dec 18, 2014 | 9.592 | 9.688 | 9.475 | 9.619 | 262,257 | +0.10(+1.01%) |
Dec 17, 2014 | 9.475 | 9.592 | 9.338 | 9.523 | 273,586 | +0.10(+1.02%) |
Dec 16, 2014 | 9.263 | 9.472 | 9.181 | 9.428 | 336,191 | +0.21(+2.23%) |
Dec 15, 2014 | 9.332 | 9.352 | 9.167 | 9.222 | 173,853 | -0.04(-0.44%) |
Dec 12, 2014 | 9.106 | 9.393 | 9.106 | 9.263 | 154,749 | -0.01(-0.07%) |
Dec 11, 2014 | 9.284 | 9.447 | 9.229 | 9.270 | 211,181 | -0.03(-0.37%) |
Dec 10, 2014 | 9.489 | 9.523 | 9.304 | 9.304 | 235,048 | -0.24(-2.51%) |
Dec 09, 2014 | 9.106 | 9.544 | 9.106 | 9.544 | 372,067 | +0.36(+3.88%) |
Dec 08, 2014 | 9.181 | 9.332 | 9.126 | 9.188 | 158,208 | -0.02(-0.22%) |
Dec 05, 2014 | 9.256 | 9.345 | 9.183 | 9.208 | 133,472 | -0.05(-0.59%) |
Dec 04, 2014 | 9.359 | 9.359 | 9.249 | 9.263 | 159,652 | -0.06(-0.66%) |
Dec 03, 2014 | 9.195 | 9.338 | 9.195 | 9.325 | 134,549 | +0.10(+1.11%) |
Dec 02, 2014 | 9.195 | 9.373 | 9.181 | 9.222 | 128,852 | -0.03(-0.30%) |
Dec 01, 2014 | 9.208 | 9.284 | 9.106 | 9.249 | 188,780 | +0.00(+0.00%) |
Nov 28, 2014 | 9.311 | 9.489 | 9.249 | 9.249 | 80,561 | -0.05(-0.52%) |
Nov 26, 2014 | 9.366 | 9.297 | 9.297 | 9.297 | 107,131 | -0.03(-0.37%) |
Nov 25, 2014 | 9.380 | 9.380 | 9.249 | 9.332 | 171,181 | +0.01(+0.15%) |
Nov 24, 2014 | 9.318 | 9.373 | 9.263 | 9.318 | 165,497 | +0.05(+0.52%) |
Nov 21, 2014 | 9.421 | 9.421 | 9.222 | 9.270 | 173,411 | -0.04(-0.44%) |
Nov 20, 2014 | 9.064 | 9.345 | 9.044 | 9.311 | 169,895 | +0.20(+2.18%) |
Nov 19, 2014 | 9.277 | 9.284 | 9.051 | 9.112 | 188,542 | -0.14(-1.48%) |
Nov 18, 2014 | 9.256 | 9.441 | 9.243 | 9.249 | 250,459 | -0.01(-0.07%) |
Nov 17, 2014 | 9.284 | 9.380 | 9.243 | 9.256 | 234,277 | -0.07(-0.73%) |
Nov 14, 2014 | 9.393 | 9.393 | 9.256 | 9.325 | 214,113 | -0.04(-0.44%) |
Nov 13, 2014 | 9.352 | 9.428 | 9.058 | 9.366 | 275,121 | -0.01(-0.07%) |
Nov 12, 2014 | 9.318 | 9.407 | 9.290 | 9.373 | 271,623 | +0.05(+0.59%) |
Nov 11, 2014 | 9.311 | 9.400 | 9.208 | 9.318 | 248,588 | +0.03(+0.37%) |
Nov 10, 2014 | 9.078 | 9.297 | 9.078 | 9.284 | 343,551 | +0.18(+2.03%) |
Nov 07, 2014 | 8.948 | 9.119 | 8.907 | 9.099 | 306,349 | +0.11(+1.22%) |
Nov 06, 2014 | 8.927 | 9.010 | 8.921 | 8.989 | 131,730 | +0.06(+0.69%) |
Nov 05, 2014 | 9.030 | 9.051 | 8.869 | 8.927 | 162,216 | -0.05(-0.53%) |
Nov 04, 2014 | 8.941 | 8.989 | 8.859 | 8.975 | 225,920 | +0.01(+0.08%) |