Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.16 | 11.03 | 11.03 | 11.03 | 89,000 | -0.17(-1.52%) |
Dec 30, 2015 | 11.25 | 11.34 | 11.19 | 11.20 | 78,316 | -0.11(-0.97%) |
Dec 29, 2015 | 10.97 | 11.35 | 10.97 | 11.31 | 136,775 | +0.39(+3.57%) |
Dec 28, 2015 | 11.04 | 11.10 | 10.87 | 10.92 | 63,594 | -0.15(-1.36%) |
Dec 24, 2015 | 11.04 | 11.07 | 11.07 | 11.07 | 39,800 | +0.06(+0.54%) |
Dec 23, 2015 | 10.95 | 11.04 | 10.86 | 11.01 | 82,835 | +0.11(+1.01%) |
Dec 22, 2015 | 10.72 | 10.93 | 10.64 | 10.90 | 107,860 | +0.19(+1.77%) |
Dec 21, 2015 | 10.77 | 10.80 | 10.63 | 10.71 | 81,355 | -0.01(-0.09%) |
Dec 18, 2015 | 10.65 | 10.79 | 10.59 | 10.72 | 123,976 | +0.04(+0.37%) |
Dec 17, 2015 | 10.80 | 10.91 | 10.67 | 10.68 | 122,324 | -0.13(-1.20%) |
Dec 16, 2015 | 10.82 | 10.94 | 10.66 | 10.81 | 151,312 | +0.05(+0.46%) |
Dec 15, 2015 | 10.69 | 10.90 | 10.65 | 10.76 | 250,516 | +0.12(+1.13%) |
Dec 14, 2015 | 10.57 | 10.72 | 10.56 | 10.64 | 197,092 | +0.04(+0.38%) |
Dec 11, 2015 | 10.64 | 10.76 | 10.59 | 10.60 | 115,706 | -0.12(-1.12%) |
Dec 10, 2015 | 10.66 | 10.80 | 10.61 | 10.72 | 238,877 | +0.06(+0.56%) |
Dec 09, 2015 | 10.80 | 11.05 | 10.62 | 10.66 | 267,295 | -0.19(-1.75%) |
Dec 08, 2015 | 10.83 | 10.94 | 10.78 | 10.85 | 238,469 | -0.14(-1.27%) |
Dec 07, 2015 | 11.09 | 11.15 | 10.94 | 10.99 | 175,247 | -0.18(-1.61%) |
Dec 04, 2015 | 11.21 | 11.32 | 11.14 | 11.17 | 100,781 | -0.07(-0.62%) |
Dec 03, 2015 | 11.37 | 11.38 | 11.20 | 11.24 | 133,887 | -0.05(-0.44%) |
Dec 02, 2015 | 11.31 | 11.43 | 11.23 | 11.29 | 147,096 | -0.08(-0.70%) |
Dec 01, 2015 | 11.32 | 11.40 | 11.18 | 11.37 | 592,656 | +0.09(+0.80%) |
Nov 30, 2015 | 11.48 | 11.53 | 11.28 | 11.28 | 187,669 | -0.20(-1.74%) |
Nov 27, 2015 | 11.35 | 11.49 | 11.34 | 11.48 | 94,378 | +0.07(+0.61%) |
Nov 25, 2015 | 11.22 | 11.41 | 11.41 | 11.41 | 288,400 | +0.13(+1.15%) |
Nov 24, 2015 | 11.51 | 11.53 | 11.19 | 11.28 | 256,472 | -0.21(-1.83%) |
Nov 23, 2015 | 11.39 | 11.57 | 11.34 | 11.49 | 152,473 | +0.10(+0.88%) |
Nov 20, 2015 | 11.36 | 11.50 | 11.36 | 11.39 | 135,019 | +0.09(+0.80%) |
Nov 19, 2015 | 11.12 | 11.35 | 11.12 | 11.30 | 128,851 | +0.18(+1.62%) |
Nov 18, 2015 | 11.13 | 11.20 | 11.02 | 11.12 | 161,616 | +0.09(+0.82%) |
Nov 17, 2015 | 11.13 | 11.20 | 11.00 | 11.03 | 218,102 | -0.13(-1.16%) |
Nov 16, 2015 | 10.85 | 11.21 | 10.81 | 11.16 | 175,614 | +0.33(+3.05%) |
Nov 13, 2015 | 10.88 | 10.93 | 10.70 | 10.83 | 364,644 | -0.16(-1.46%) |
Nov 12, 2015 | 11.02 | 11.09 | 10.95 | 10.99 | 158,369 | -0.12(-1.08%) |
Nov 11, 2015 | 11.07 | 11.18 | 11.02 | 11.11 | 218,176 | +0.06(+0.54%) |
Nov 10, 2015 | 11.24 | 11.26 | 10.98 | 11.05 | 189,055 | -0.23(-2.04%) |
Nov 09, 2015 | 11.17 | 11.32 | 11.16 | 11.28 | 230,287 | +0.02(+0.18%) |
Nov 06, 2015 | 11.23 | 11.37 | 11.09 | 11.26 | 314,986 | +0.00(+0.00%) |
Nov 05, 2015 | 11.40 | 11.43 | 11.24 | 11.26 | 208,371 | -0.13(-1.14%) |
Nov 04, 2015 | 11.47 | 11.49 | 11.24 | 11.39 | 173,393 | -0.05(-0.44%) |
Nov 03, 2015 | 11.17 | 11.54 | 11.09 | 11.44 | 240,694 | +0.28(+2.51%) |
Nov 02, 2015 | 11.23 | 11.29 | 11.08 | 11.16 | 271,493 | -0.06(-0.53%) |
Oct 30, 2015 | 10.85 | 11.24 | 10.85 | 11.22 | 273,950 | +0.28(+2.56%) |
Oct 29, 2015 | 10.83 | 10.98 | 10.78 | 10.94 | 268,472 | +0.00(+0.00%) |
Oct 28, 2015 | 10.91 | 11.07 | 10.76 | 10.94 | 528,385 | +0.09(+0.83%) |
Oct 27, 2015 | 11.00 | 11.11 | 10.79 | 10.85 | 485,397 | -0.25(-2.25%) |
Oct 26, 2015 | 11.32 | 11.41 | 11.04 | 11.10 | 339,275 | -0.27(-2.37%) |
Oct 23, 2015 | 11.48 | 11.55 | 11.29 | 11.37 | 692,628 | -0.08(-0.70%) |
Oct 22, 2015 | 11.00 | 11.48 | 10.64 | 11.45 | 1,088,323 | +0.47(+4.28%) |
Oct 21, 2015 | 12.67 | 12.75 | 10.78 | 10.98 | 4,171,071 | -2.13(-16.25%) |
Oct 20, 2015 | 13.14 | 13.29 | 12.98 | 13.11 | 577,928 | +0.10(+0.77%) |
Oct 19, 2015 | 13.10 | 13.12 | 12.87 | 13.01 | 296,888 | -0.12(-0.91%) |
Oct 16, 2015 | 13.22 | 13.25 | 13.08 | 13.13 | 194,716 | -0.10(-0.76%) |
Oct 15, 2015 | 13.10 | 13.25 | 13.00 | 13.23 | 295,473 | +0.21(+1.61%) |
Oct 14, 2015 | 13.08 | 13.16 | 13.01 | 13.02 | 212,280 | -0.06(-0.46%) |
Oct 13, 2015 | 13.22 | 13.36 | 13.06 | 13.08 | 197,891 | -0.22(-1.65%) |
Oct 12, 2015 | 13.13 | 13.33 | 13.06 | 13.30 | 103,993 | +0.19(+1.45%) |
Oct 09, 2015 | 13.05 | 13.20 | 13.01 | 13.11 | 217,797 | +0.06(+0.46%) |
Oct 08, 2015 | 12.97 | 13.07 | 12.91 | 13.05 | 289,062 | +0.08(+0.62%) |
Oct 07, 2015 | 13.13 | 13.14 | 12.96 | 12.97 | 363,248 | -0.08(-0.61%) |
Oct 06, 2015 | 13.21 | 13.26 | 12.91 | 13.05 | 288,112 | -0.13(-0.99%) |
Oct 05, 2015 | 12.85 | 13.21 | 12.85 | 13.18 | 209,041 | +0.39(+3.05%) |
Oct 02, 2015 | 12.84 | 12.88 | 12.66 | 12.79 | 193,872 | -0.14(-1.08%) |
Oct 01, 2015 | 12.95 | 13.04 | 12.71 | 12.93 | 355,790 | +0.04(+0.31%) |
Sep 30, 2015 | 12.67 | 12.90 | 12.62 | 12.89 | 190,356 | +0.35(+2.79%) |
Sep 29, 2015 | 12.53 | 12.64 | 12.46 | 12.54 | 172,867 | +0.03(+0.24%) |
Sep 28, 2015 | 12.67 | 12.71 | 12.39 | 12.51 | 191,432 | -0.22(-1.73%) |
Sep 25, 2015 | 12.74 | 12.87 | 12.60 | 12.73 | 209,854 | +0.18(+1.43%) |
Sep 24, 2015 | 12.25 | 12.59 | 12.19 | 12.55 | 326,114 | +0.21(+1.70%) |
Sep 23, 2015 | 12.45 | 12.53 | 12.22 | 12.34 | 241,218 | -0.13(-1.04%) |
Sep 22, 2015 | 12.59 | 12.59 | 12.38 | 12.47 | 216,057 | -0.26(-2.04%) |
Sep 21, 2015 | 12.99 | 13.08 | 12.68 | 12.73 | 232,403 | -0.19(-1.47%) |
Sep 18, 2015 | 12.79 | 13.04 | 12.74 | 12.92 | 375,406 | -0.01(-0.08%) |
Sep 17, 2015 | 12.94 | 13.06 | 12.89 | 12.93 | 153,097 | +0.03(+0.23%) |
Sep 16, 2015 | 12.68 | 12.97 | 12.68 | 12.90 | 168,157 | +0.23(+1.82%) |
Sep 15, 2015 | 12.64 | 12.71 | 12.57 | 12.67 | 187,680 | +0.07(+0.56%) |
Sep 14, 2015 | 12.54 | 12.66 | 12.52 | 12.60 | 259,354 | +0.07(+0.56%) |
Sep 11, 2015 | 12.47 | 12.55 | 12.37 | 12.53 | 374,033 | -0.03(-0.24%) |
Sep 10, 2015 | 12.47 | 12.63 | 12.40 | 12.56 | 387,120 | +0.09(+0.72%) |
Sep 09, 2015 | 12.38 | 12.54 | 12.28 | 12.47 | 298,282 | +0.19(+1.55%) |
Sep 08, 2015 | 12.31 | 12.38 | 12.25 | 12.28 | 242,182 | +0.17(+1.40%) |
Sep 04, 2015 | 12.12 | 12.11 | 12.11 | 12.11 | 181,100 | -0.13(-1.06%) |
Sep 03, 2015 | 12.04 | 12.44 | 12.03 | 12.24 | 273,898 | +0.24(+2.00%) |
Sep 02, 2015 | 12.14 | 12.17 | 11.94 | 12.00 | 265,098 | -0.01(-0.08%) |
Sep 01, 2015 | 11.97 | 12.15 | 11.92 | 12.01 | 345,445 | -0.20(-1.64%) |
Aug 31, 2015 | 12.16 | 12.33 | 12.10 | 12.21 | 252,070 | -0.01(-0.08%) |
Aug 28, 2015 | 12.03 | 12.27 | 11.99 | 12.22 | 289,123 | +0.09(+0.74%) |
Aug 27, 2015 | 11.94 | 12.16 | 11.81 | 12.13 | 478,041 | +0.33(+2.80%) |
Aug 26, 2015 | 11.80 | 11.82 | 11.51 | 11.80 | 590,787 | +0.28(+2.43%) |
Aug 25, 2015 | 12.04 | 12.11 | 11.51 | 11.52 | 554,884 | -0.18(-1.54%) |
Aug 24, 2015 | 11.77 | 12.18 | 11.53 | 11.70 | 816,248 | -0.54(-4.41%) |
Aug 21, 2015 | 12.56 | 12.58 | 12.15 | 12.24 | 682,196 | -0.44(-3.47%) |
Aug 20, 2015 | 12.77 | 12.88 | 12.64 | 12.68 | 254,057 | -0.23(-1.78%) |
Aug 19, 2015 | 13.06 | 13.13 | 12.83 | 12.91 | 228,856 | -0.20(-1.53%) |
Aug 18, 2015 | 13.12 | 13.12 | 12.97 | 13.11 | 278,743 | +0.02(+0.15%) |
Aug 17, 2015 | 13.00 | 13.20 | 12.89 | 13.09 | 315,468 | +0.04(+0.31%) |
Aug 14, 2015 | 12.78 | 13.07 | 12.78 | 13.05 | 237,400 | +0.23(+1.79%) |
Aug 13, 2015 | 12.94 | 12.98 | 12.81 | 12.82 | 272,440 | -0.13(-1.00%) |
Aug 12, 2015 | 13.26 | 13.29 | 12.74 | 12.95 | 417,241 | -0.34(-2.56%) |
Aug 11, 2015 | 13.22 | 13.35 | 13.13 | 13.29 | 279,656 | -0.09(-0.67%) |
Aug 10, 2015 | 13.17 | 13.41 | 13.09 | 13.38 | 432,100 | +0.26(+1.98%) |
Aug 07, 2015 | 13.15 | 13.30 | 13.05 | 13.12 | 365,724 | -0.07(-0.53%) |
Aug 06, 2015 | 13.25 | 13.42 | 13.14 | 13.19 | 405,830 | -0.06(-0.45%) |
Aug 05, 2015 | 13.00 | 13.37 | 12.96 | 13.25 | 504,438 | +0.25(+1.92%) |
Aug 04, 2015 | 12.89 | 13.22 | 12.82 | 13.00 | 545,666 | +0.05(+0.39%) |
Aug 03, 2015 | 13.35 | 13.35 | 12.90 | 12.95 | 404,573 | -0.43(-3.21%) |
Jul 31, 2015 | 13.23 | 13.49 | 13.12 | 13.38 | 413,857 | +0.20(+1.52%) |
Jul 30, 2015 | 13.43 | 13.45 | 13.16 | 13.18 | 377,260 | -0.27(-2.01%) |
Jul 29, 2015 | 12.94 | 13.49 | 12.92 | 13.45 | 640,398 | +0.50(+3.86%) |
Jul 28, 2015 | 12.56 | 12.99 | 12.42 | 12.95 | 545,946 | +0.47(+3.77%) |
Jul 27, 2015 | 12.80 | 12.81 | 12.44 | 12.48 | 616,622 | -0.34(-2.65%) |
Jul 24, 2015 | 12.02 | 12.96 | 12.00 | 12.82 | 911,988 | +1.14(+9.76%) |
Jul 23, 2015 | 11.84 | 11.84 | 11.66 | 11.68 | 269,724 | -0.12(-1.02%) |
Jul 22, 2015 | 11.62 | 11.81 | 11.60 | 11.80 | 284,727 | +0.08(+0.68%) |
Jul 21, 2015 | 11.52 | 11.76 | 11.49 | 11.72 | 422,530 | +0.25(+2.18%) |
Jul 20, 2015 | 11.40 | 11.54 | 11.33 | 11.47 | 307,634 | +0.11(+0.97%) |
Jul 17, 2015 | 11.43 | 11.57 | 11.23 | 11.36 | 250,672 | -0.08(-0.70%) |
Jul 16, 2015 | 11.36 | 11.57 | 11.26 | 11.44 | 220,833 | +0.06(+0.53%) |
Jul 15, 2015 | 11.41 | 11.56 | 11.32 | 11.38 | 323,061 | -0.06(-0.52%) |
Jul 14, 2015 | 11.39 | 11.66 | 11.31 | 11.44 | 204,423 | +0.14(+1.24%) |
Jul 13, 2015 | 11.37 | 11.74 | 11.21 | 11.30 | 359,160 | +0.04(+0.36%) |
Jul 10, 2015 | 11.42 | 11.45 | 11.13 | 11.26 | 303,591 | -0.05(-0.44%) |
Jul 09, 2015 | 11.46 | 11.64 | 11.29 | 11.31 | 456,451 | -0.03(-0.26%) |
Jul 08, 2015 | 11.32 | 11.42 | 11.23 | 11.34 | 330,867 | -0.13(-1.13%) |
Jul 07, 2015 | 11.43 | 11.51 | 11.15 | 11.47 | 273,044 | -0.02(-0.17%) |
Jul 06, 2015 | 11.52 | 11.62 | 11.44 | 11.49 | 237,438 | -0.23(-1.96%) |
Jul 02, 2015 | 11.64 | 11.72 | 11.72 | 11.72 | 379,700 | +0.04(+0.34%) |
Jul 01, 2015 | 11.74 | 11.82 | 11.62 | 11.68 | 383,975 | +0.04(+0.34%) |
Jun 30, 2015 | 11.65 | 11.72 | 11.51 | 11.64 | 312,841 | +0.02(+0.17%) |
Jun 29, 2015 | 11.76 | 11.81 | 11.59 | 11.62 | 381,835 | -0.25(-2.11%) |
Jun 26, 2015 | 12.01 | 12.01 | 11.79 | 11.87 | 312,920 | -0.16(-1.33%) |
Jun 25, 2015 | 12.02 | 12.08 | 11.93 | 12.03 | 204,947 | +0.01(+0.08%) |
Jun 24, 2015 | 12.13 | 12.19 | 11.99 | 12.02 | 292,107 | -0.15(-1.23%) |
Jun 23, 2015 | 12.20 | 12.26 | 12.06 | 12.17 | 357,879 | -0.05(-0.41%) |
Jun 22, 2015 | 12.29 | 12.34 | 12.20 | 12.22 | 261,358 | +0.04(+0.33%) |
Jun 19, 2015 | 12.09 | 12.24 | 11.99 | 12.18 | 438,548 | +0.06(+0.50%) |
Jun 18, 2015 | 12.23 | 12.33 | 12.10 | 12.12 | 398,056 | -0.14(-1.14%) |
Jun 17, 2015 | 12.36 | 12.36 | 12.21 | 12.26 | 218,542 | -0.06(-0.49%) |
Jun 16, 2015 | 12.21 | 12.33 | 12.13 | 12.32 | 243,470 | +0.13(+1.07%) |
Jun 15, 2015 | 12.30 | 12.33 | 12.08 | 12.19 | 410,238 | -0.21(-1.69%) |
Jun 12, 2015 | 12.38 | 12.42 | 12.31 | 12.40 | 299,289 | -0.05(-0.40%) |
Jun 11, 2015 | 12.37 | 12.52 | 12.37 | 12.45 | 331,453 | +0.08(+0.65%) |
Jun 10, 2015 | 12.45 | 12.55 | 12.36 | 12.37 | 345,037 | +0.03(+0.24%) |
Jun 09, 2015 | 12.33 | 12.39 | 12.28 | 12.34 | 698,488 | +0.07(+0.57%) |
Jun 08, 2015 | 12.36 | 12.41 | 12.19 | 12.27 | 822,998 | -0.08(-0.65%) |
Jun 05, 2015 | 12.27 | 12.36 | 12.10 | 12.35 | 440,378 | +0.11(+0.90%) |
Jun 04, 2015 | 12.40 | 12.51 | 12.20 | 12.24 | 700,814 | -0.22(-1.77%) |
Jun 03, 2015 | 12.68 | 12.70 | 12.20 | 12.46 | 3,622,265 | -0.24(-1.89%) |
Jun 02, 2015 | 12.84 | 13.07 | 12.70 | 12.70 | 1,179,496 | -0.11(-0.86%) |
Jun 01, 2015 | 12.71 | 12.87 | 12.67 | 12.81 | 1,320,796 | +0.01(+0.08%) |
May 29, 2015 | 12.75 | 12.83 | 12.71 | 12.80 | 624,841 | +0.03(+0.23%) |
May 28, 2015 | 12.73 | 12.81 | 12.68 | 12.77 | 218,975 | +0.02(+0.16%) |
May 27, 2015 | 12.74 | 12.78 | 12.65 | 12.75 | 345,578 | +0.03(+0.24%) |
May 26, 2015 | 12.60 | 12.75 | 12.55 | 12.72 | 723,142 | +0.10(+0.79%) |
May 22, 2015 | 12.60 | 12.62 | 12.62 | 12.62 | 306,000 | +0.00(+0.00%) |
May 21, 2015 | 12.60 | 12.67 | 12.54 | 12.62 | 478,815 | -0.02(-0.16%) |
May 20, 2015 | 12.61 | 12.67 | 12.52 | 12.64 | 617,525 | +0.01(+0.08%) |
May 19, 2015 | 12.56 | 12.65 | 12.52 | 12.63 | 293,801 | -0.01(-0.08%) |
May 18, 2015 | 12.56 | 12.64 | 12.54 | 12.64 | 326,923 | +0.05(+0.40%) |
May 15, 2015 | 12.62 | 12.65 | 12.56 | 12.59 | 418,156 | -0.09(-0.71%) |
May 14, 2015 | 12.59 | 12.68 | 12.54 | 12.68 | 356,453 | +0.13(+1.04%) |
May 13, 2015 | 12.52 | 12.60 | 12.47 | 12.55 | 238,628 | +0.02(+0.16%) |
May 12, 2015 | 12.55 | 12.60 | 12.45 | 12.53 | 368,316 | -0.02(-0.16%) |
May 11, 2015 | 12.49 | 12.59 | 12.45 | 12.55 | 280,702 | +0.04(+0.32%) |
May 08, 2015 | 12.48 | 12.53 | 12.37 | 12.51 | 577,798 | +0.13(+1.05%) |
May 07, 2015 | 12.45 | 12.47 | 12.30 | 12.38 | 400,304 | -0.08(-0.64%) |
May 06, 2015 | 12.52 | 12.52 | 12.38 | 12.46 | 398,023 | +0.03(+0.24%) |
May 05, 2015 | 12.77 | 12.77 | 12.38 | 12.43 | 606,402 | -0.24(-1.89%) |
May 04, 2015 | 12.45 | 12.78 | 12.42 | 12.67 | 917,562 | +0.23(+1.85%) |
May 01, 2015 | 12.29 | 12.50 | 12.20 | 12.44 | 515,403 | +0.23(+1.88%) |
Apr 30, 2015 | 12.15 | 12.21 | 12.10 | 12.21 | 694,669 | +0.03(+0.25%) |
Apr 29, 2015 | 12.15 | 12.23 | 12.14 | 12.18 | 462,226 | -0.01(-0.08%) |
Apr 28, 2015 | 12.24 | 12.29 | 12.11 | 12.19 | 353,209 | -0.05(-0.41%) |
Apr 27, 2015 | 12.33 | 12.45 | 12.18 | 12.24 | 524,167 | +0.04(+0.33%) |
Apr 24, 2015 | 12.18 | 12.21 | 12.01 | 12.20 | 170,045 | +0.03(+0.25%) |
Apr 23, 2015 | 11.97 | 12.23 | 11.97 | 12.17 | 296,843 | +0.16(+1.33%) |
Apr 22, 2015 | 11.98 | 12.10 | 11.82 | 12.01 | 341,745 | +0.07(+0.59%) |
Apr 21, 2015 | 11.97 | 12.35 | 11.85 | 11.94 | 553,523 | +0.44(+3.83%) |
Apr 20, 2015 | 11.46 | 11.50 | 11.31 | 11.50 | 146,809 | +0.10(+0.88%) |
Apr 17, 2015 | 11.67 | 11.67 | 11.36 | 11.40 | 122,895 | -0.30(-2.56%) |
Apr 16, 2015 | 11.76 | 11.86 | 11.69 | 11.70 | 74,797 | -0.11(-0.93%) |
Apr 15, 2015 | 11.81 | 11.87 | 11.71 | 11.81 | 88,822 | +0.05(+0.43%) |
Apr 14, 2015 | 11.67 | 11.81 | 11.59 | 11.76 | 112,328 | +0.16(+1.38%) |
Apr 13, 2015 | 11.71 | 11.75 | 11.57 | 11.60 | 74,385 | -0.11(-0.94%) |
Apr 10, 2015 | 11.55 | 11.72 | 11.55 | 11.71 | 103,313 | +0.15(+1.30%) |
Apr 09, 2015 | 11.61 | 11.67 | 11.55 | 11.56 | 109,527 | -0.09(-0.77%) |
Apr 08, 2015 | 11.69 | 11.90 | 11.62 | 11.65 | 158,360 | +0.08(+0.69%) |
Apr 07, 2015 | 11.66 | 11.71 | 11.52 | 11.57 | 164,138 | -0.06(-0.52%) |
Apr 06, 2015 | 11.22 | 11.83 | 11.19 | 11.63 | 303,605 | +0.46(+4.12%) |
Apr 02, 2015 | 11.05 | 11.17 | 11.17 | 11.17 | 213,500 | +0.15(+1.36%) |
Apr 01, 2015 | 11.07 | 11.08 | 10.88 | 11.02 | 247,976 | -0.09(-0.81%) |
Mar 31, 2015 | 11.08 | 11.16 | 11.03 | 11.11 | 123,582 | +0.00(+0.00%) |
Mar 30, 2015 | 11.16 | 11.16 | 11.03 | 11.11 | 234,604 | -0.01(-0.09%) |
Mar 27, 2015 | 11.11 | 11.20 | 11.07 | 11.12 | 113,141 | -0.01(-0.09%) |
Mar 26, 2015 | 11.02 | 11.16 | 10.86 | 11.13 | 219,713 | +0.09(+0.82%) |
Mar 25, 2015 | 11.52 | 11.52 | 10.99 | 11.04 | 169,878 | -0.42(-3.66%) |
Mar 24, 2015 | 11.37 | 11.47 | 11.34 | 11.46 | 214,674 | +0.00(+0.00%) |
Mar 23, 2015 | 11.54 | 11.57 | 11.40 | 11.46 | 194,641 | -0.05(-0.43%) |
Mar 20, 2015 | 11.46 | 11.59 | 11.39 | 11.51 | 189,726 | +0.11(+0.96%) |
Mar 19, 2015 | 11.49 | 11.62 | 11.38 | 11.40 | 217,809 | -0.19(-1.64%) |
Mar 18, 2015 | 11.44 | 11.69 | 11.43 | 11.59 | 164,830 | +0.08(+0.70%) |
Mar 17, 2015 | 11.57 | 11.57 | 11.40 | 11.51 | 240,191 | -0.18(-1.54%) |
Mar 16, 2015 | 11.62 | 11.75 | 11.62 | 11.69 | 204,166 | +0.04(+0.34%) |
Mar 13, 2015 | 11.77 | 11.77 | 11.53 | 11.65 | 107,689 | -0.15(-1.27%) |
Mar 12, 2015 | 11.74 | 11.84 | 11.68 | 11.80 | 133,101 | +0.15(+1.29%) |
Mar 11, 2015 | 11.34 | 11.67 | 11.34 | 11.65 | 160,708 | +0.28(+2.46%) |
Mar 10, 2015 | 11.58 | 11.58 | 11.35 | 11.37 | 158,401 | -0.26(-2.24%) |
Mar 09, 2015 | 11.45 | 11.68 | 11.45 | 11.63 | 182,918 | +0.17(+1.48%) |
Mar 06, 2015 | 11.61 | 11.70 | 11.43 | 11.46 | 191,868 | -0.25(-2.13%) |
Mar 05, 2015 | 11.82 | 11.91 | 11.67 | 11.71 | 134,214 | -0.11(-0.93%) |
Mar 04, 2015 | 11.76 | 11.86 | 11.57 | 11.82 | 226,472 | +0.00(+0.00%) |
Mar 03, 2015 | 11.93 | 12.02 | 11.80 | 11.82 | 161,946 | -0.13(-1.09%) |
Mar 02, 2015 | 11.78 | 12.00 | 11.75 | 11.95 | 284,917 | +0.17(+1.44%) |
Feb 27, 2015 | 11.94 | 11.94 | 11.74 | 11.78 | 188,555 | -0.14(-1.17%) |
Feb 26, 2015 | 11.88 | 12.02 | 11.85 | 11.92 | 110,199 | -0.01(-0.08%) |
Feb 25, 2015 | 12.05 | 12.12 | 11.91 | 11.93 | 137,724 | -0.14(-1.16%) |
Feb 24, 2015 | 11.93 | 12.17 | 11.92 | 12.07 | 161,261 | +0.08(+0.67%) |
Feb 23, 2015 | 11.94 | 12.07 | 11.83 | 11.99 | 242,838 | +0.03(+0.25%) |
Feb 20, 2015 | 11.96 | 12.10 | 11.76 | 11.96 | 135,038 | +0.09(+0.76%) |
Feb 19, 2015 | 11.84 | 11.94 | 11.81 | 11.87 | 139,902 | -0.10(-0.84%) |
Feb 18, 2015 | 11.97 | 12.09 | 11.89 | 11.97 | 131,862 | -0.05(-0.42%) |
Feb 17, 2015 | 12.00 | 12.09 | 11.93 | 12.02 | 126,943 | +0.04(+0.33%) |
Feb 13, 2015 | 11.88 | 11.98 | 11.98 | 11.98 | 179,000 | +0.10(+0.84%) |
Feb 12, 2015 | 11.87 | 11.94 | 11.80 | 11.88 | 173,415 | +0.17(+1.45%) |
Feb 11, 2015 | 11.67 | 11.84 | 11.64 | 11.71 | 204,701 | +0.00(+0.00%) |
Feb 10, 2015 | 11.74 | 11.80 | 11.65 | 11.71 | 446,434 | +0.05(+0.43%) |
Feb 09, 2015 | 11.63 | 11.94 | 11.61 | 11.66 | 491,139 | +0.03(+0.26%) |
Feb 06, 2015 | 11.68 | 11.84 | 11.55 | 11.63 | 646,941 | +0.02(+0.17%) |
Feb 05, 2015 | 11.29 | 11.67 | 11.26 | 11.61 | 820,168 | +0.41(+3.66%) |
Feb 04, 2015 | 11.26 | 11.38 | 11.15 | 11.20 | 1,149,227 | -0.11(-0.97%) |
Feb 03, 2015 | 11.18 | 11.45 | 11.13 | 11.31 | 605,487 | +0.14(+1.25%) |
Feb 02, 2015 | 11.28 | 11.33 | 11.06 | 11.17 | 832,131 | -0.02(-0.18%) |
Jan 30, 2015 | 11.04 | 11.29 | 10.92 | 11.19 | 554,881 | +0.01(+0.09%) |
Jan 29, 2015 | 10.96 | 11.20 | 10.67 | 11.18 | 717,482 | +0.33(+3.04%) |
Jan 28, 2015 | 11.15 | 11.16 | 10.82 | 10.85 | 1,082,918 | -0.31(-2.78%) |
Jan 27, 2015 | 11.13 | 11.25 | 11.05 | 11.16 | 628,116 | -0.07(-0.62%) |
Jan 26, 2015 | 11.24 | 11.36 | 11.20 | 11.23 | 437,891 | -0.01(-0.09%) |
Jan 23, 2015 | 11.26 | 11.30 | 11.18 | 11.24 | 198,574 | -0.05(-0.44%) |
Jan 22, 2015 | 11.22 | 11.35 | 11.13 | 11.29 | 522,139 | +0.02(+0.18%) |
Jan 21, 2015 | 11.30 | 11.54 | 11.20 | 11.27 | 1,166,678 | -0.04(-0.35%) |
Jan 20, 2015 | 11.45 | 11.50 | 11.29 | 11.31 | 416,822 | -0.10(-0.88%) |
Jan 16, 2015 | 11.38 | 11.52 | 11.38 | 11.41 | 201,920 | +0.00(+0.00%) |
Jan 15, 2015 | 11.58 | 11.63 | 11.41 | 11.41 | 155,845 | -0.12(-1.04%) |
Jan 14, 2015 | 11.55 | 11.65 | 11.40 | 11.53 | 272,877 | -0.08(-0.69%) |
Jan 13, 2015 | 11.52 | 11.79 | 11.52 | 11.61 | 352,776 | +0.12(+1.04%) |
Jan 12, 2015 | 11.44 | 11.52 | 11.23 | 11.49 | 402,495 | +0.05(+0.44%) |
Jan 09, 2015 | 11.52 | 11.58 | 11.40 | 11.44 | 176,474 | -0.10(-0.87%) |
Jan 08, 2015 | 11.59 | 11.67 | 11.50 | 11.54 | 235,212 | +0.03(+0.26%) |
Jan 07, 2015 | 11.48 | 11.60 | 11.30 | 11.51 | 195,517 | +0.08(+0.70%) |
Jan 06, 2015 | 11.55 | 11.60 | 11.39 | 11.43 | 336,283 | -0.15(-1.30%) |
Jan 05, 2015 | 11.73 | 11.73 | 11.47 | 11.58 | 199,313 | -0.15(-1.28%) |