Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 13.04 | 12.86 | 12.86 | 12.86 | 508,634 | -0.24(-1.80%) |
Dec 30, 2015 | 13.28 | 13.29 | 13.09 | 13.10 | 486,061 | -0.23(-1.71%) |
Dec 29, 2015 | 13.21 | 13.36 | 13.17 | 13.33 | 473,841 | +0.18(+1.39%) |
Dec 28, 2015 | 13.09 | 13.26 | 12.93 | 13.15 | 462,844 | -0.03(-0.23%) |
Dec 24, 2015 | 13.09 | 13.18 | 13.18 | 13.18 | 257,605 | +0.06(+0.46%) |
Dec 23, 2015 | 12.99 | 13.15 | 12.94 | 13.11 | 403,681 | +0.15(+1.16%) |
Dec 22, 2015 | 12.94 | 12.99 | 12.73 | 12.96 | 766,914 | +0.06(+0.50%) |
Dec 21, 2015 | 12.92 | 13.08 | 12.74 | 12.90 | 909,817 | +0.05(+0.38%) |
Dec 18, 2015 | 12.94 | 13.04 | 12.53 | 12.85 | 5,465,687 | -0.17(-1.33%) |
Dec 17, 2015 | 13.26 | 13.35 | 12.92 | 13.02 | 927,967 | -0.24(-1.82%) |
Dec 16, 2015 | 13.19 | 13.34 | 12.87 | 13.27 | 1,264,368 | +0.21(+1.62%) |
Dec 15, 2015 | 12.67 | 13.19 | 12.63 | 13.05 | 1,641,220 | +0.49(+3.91%) |
Dec 14, 2015 | 12.47 | 13.07 | 12.30 | 12.56 | 1,438,565 | +0.07(+0.54%) |
Dec 11, 2015 | 12.62 | 13.29 | 12.38 | 12.50 | 1,322,905 | -0.45(-3.50%) |
Dec 10, 2015 | 12.92 | 13.11 | 12.81 | 12.95 | 599,032 | -0.01(-0.06%) |
Dec 09, 2015 | 13.18 | 13.30 | 12.85 | 12.96 | 775,436 | -0.21(-1.61%) |
Dec 08, 2015 | 13.34 | 13.52 | 13.15 | 13.17 | 630,561 | -0.26(-1.91%) |
Dec 07, 2015 | 13.73 | 13.89 | 13.33 | 13.42 | 706,156 | -0.31(-2.25%) |
Dec 04, 2015 | 13.44 | 13.79 | 13.44 | 13.73 | 758,553 | +0.28(+2.08%) |
Dec 03, 2015 | 13.80 | 13.90 | 13.43 | 13.45 | 781,712 | -0.24(-1.76%) |
Dec 02, 2015 | 14.03 | 14.05 | 13.67 | 13.70 | 492,611 | -0.27(-1.95%) |
Dec 01, 2015 | 14.01 | 14.11 | 13.85 | 13.97 | 674,323 | +0.00(+0.00%) |
Nov 30, 2015 | 14.07 | 14.10 | 13.95 | 13.97 | 502,604 | -0.05(-0.32%) |
Nov 27, 2015 | 13.95 | 14.04 | 13.88 | 14.01 | 299,072 | +0.05(+0.32%) |
Nov 25, 2015 | 13.85 | 13.97 | 13.97 | 13.97 | 426,605 | +0.10(+0.71%) |
Nov 24, 2015 | 13.64 | 13.90 | 13.64 | 13.87 | 515,580 | +0.11(+0.82%) |
Nov 23, 2015 | 13.67 | 13.83 | 13.67 | 13.76 | 318,014 | +0.05(+0.39%) |
Nov 20, 2015 | 13.61 | 13.79 | 13.61 | 13.70 | 456,434 | +0.09(+0.67%) |
Nov 19, 2015 | 13.62 | 13.67 | 13.48 | 13.61 | 342,251 | -0.02(-0.17%) |
Nov 18, 2015 | 13.45 | 13.65 | 13.28 | 13.64 | 683,331 | +0.19(+1.40%) |
Nov 17, 2015 | 13.48 | 13.63 | 13.37 | 13.45 | 530,902 | +0.01(+0.06%) |
Nov 16, 2015 | 13.23 | 13.44 | 13.10 | 13.44 | 481,555 | +0.22(+1.66%) |
Nov 13, 2015 | 13.40 | 13.52 | 13.14 | 13.22 | 975,254 | -0.29(-2.18%) |
Nov 12, 2015 | 13.73 | 13.78 | 13.49 | 13.52 | 491,333 | -0.32(-2.29%) |
Nov 11, 2015 | 13.97 | 14.07 | 13.78 | 13.83 | 366,826 | -0.15(-1.08%) |
Nov 10, 2015 | 13.83 | 13.99 | 13.59 | 13.98 | 918,688 | +0.08(+0.60%) |
Nov 09, 2015 | 14.03 | 14.17 | 13.79 | 13.90 | 874,281 | -0.20(-1.39%) |
Nov 06, 2015 | 13.79 | 14.16 | 13.79 | 14.10 | 683,074 | +0.45(+3.26%) |
Nov 05, 2015 | 13.47 | 13.73 | 13.46 | 13.65 | 379,331 | +0.23(+1.74%) |
Nov 04, 2015 | 13.42 | 13.52 | 13.32 | 13.42 | 661,579 | -0.01(-0.06%) |
Nov 03, 2015 | 13.30 | 13.50 | 13.26 | 13.42 | 357,372 | +0.06(+0.45%) |
Nov 02, 2015 | 13.24 | 13.39 | 13.20 | 13.36 | 460,631 | +0.19(+1.43%) |
Oct 30, 2015 | 13.55 | 13.55 | 13.12 | 13.18 | 581,565 | -0.36(-2.68%) |
Oct 29, 2015 | 13.68 | 13.80 | 13.53 | 13.54 | 662,924 | -0.17(-1.21%) |
Oct 28, 2015 | 13.06 | 13.70 | 13.01 | 13.70 | 871,785 | +0.66(+5.10%) |
Oct 27, 2015 | 13.09 | 13.28 | 13.01 | 13.04 | 652,651 | -0.14(-1.09%) |
Oct 26, 2015 | 13.28 | 13.30 | 13.07 | 13.18 | 499,987 | -0.17(-1.24%) |
Oct 23, 2015 | 13.12 | 13.38 | 12.83 | 13.35 | 679,104 | +0.38(+2.97%) |
Oct 22, 2015 | 12.90 | 13.21 | 12.71 | 12.96 | 719,144 | +0.26(+2.08%) |
Oct 21, 2015 | 12.97 | 13.01 | 12.68 | 12.70 | 612,563 | -0.21(-1.64%) |
Oct 20, 2015 | 12.69 | 12.93 | 12.69 | 12.91 | 475,376 | +0.21(+1.66%) |
Oct 19, 2015 | 12.66 | 12.74 | 12.60 | 12.70 | 768,951 | +0.03(+0.24%) |
Oct 16, 2015 | 12.70 | 12.74 | 12.57 | 12.67 | 550,209 | +0.02(+0.18%) |
Oct 15, 2015 | 12.56 | 12.69 | 12.42 | 12.65 | 736,519 | +0.17(+1.33%) |
Oct 14, 2015 | 12.87 | 12.87 | 12.40 | 12.48 | 666,538 | -0.37(-2.88%) |
Oct 13, 2015 | 12.96 | 13.05 | 12.84 | 12.85 | 693,312 | -0.15(-1.16%) |
Oct 12, 2015 | 12.85 | 13.02 | 12.79 | 13.00 | 321,598 | +0.14(+1.06%) |
Oct 09, 2015 | 12.99 | 13.07 | 12.84 | 12.87 | 515,287 | -0.12(-0.93%) |
Oct 08, 2015 | 12.79 | 12.99 | 12.76 | 12.99 | 551,714 | +0.15(+1.18%) |
Oct 07, 2015 | 12.70 | 12.85 | 12.63 | 12.84 | 690,252 | +0.22(+1.74%) |
Oct 06, 2015 | 12.66 | 12.68 | 12.52 | 12.62 | 587,407 | -0.02(-0.18%) |
Oct 05, 2015 | 12.41 | 12.66 | 12.40 | 12.64 | 798,778 | +0.31(+2.51%) |
Oct 02, 2015 | 12.34 | 12.36 | 11.86 | 12.33 | 1,382,061 | -0.18(-1.44%) |
Oct 01, 2015 | 12.56 | 12.59 | 12.34 | 12.51 | 911,190 | -0.01(-0.06%) |
Sep 30, 2015 | 12.54 | 12.68 | 12.43 | 12.52 | 978,337 | +0.09(+0.72%) |
Sep 29, 2015 | 12.42 | 12.47 | 12.31 | 12.43 | 1,636,858 | +0.00(+0.00%) |
Sep 28, 2015 | 12.62 | 12.70 | 12.40 | 12.43 | 813,325 | -0.29(-2.30%) |
Sep 25, 2015 | 12.73 | 12.96 | 12.65 | 12.72 | 838,098 | +0.12(+0.95%) |
Sep 24, 2015 | 12.33 | 12.61 | 12.31 | 12.60 | 584,024 | +0.13(+1.08%) |
Sep 23, 2015 | 12.42 | 12.55 | 12.37 | 12.46 | 443,100 | +0.04(+0.36%) |
Sep 22, 2015 | 12.33 | 12.52 | 12.29 | 12.42 | 409,619 | -0.09(-0.75%) |
Sep 21, 2015 | 12.41 | 12.60 | 12.37 | 12.51 | 443,994 | +0.24(+1.92%) |
Sep 18, 2015 | 12.28 | 12.56 | 12.12 | 12.28 | 1,647,953 | -0.22(-1.80%) |
Sep 17, 2015 | 12.83 | 13.01 | 12.42 | 12.50 | 734,041 | -0.32(-2.51%) |
Sep 16, 2015 | 12.79 | 12.87 | 12.63 | 12.82 | 409,356 | +0.07(+0.53%) |
Sep 15, 2015 | 12.58 | 12.81 | 12.57 | 12.76 | 387,663 | +0.22(+1.79%) |
Sep 14, 2015 | 12.52 | 12.66 | 12.47 | 12.53 | 465,526 | +0.01(+0.06%) |
Sep 11, 2015 | 12.40 | 12.63 | 12.37 | 12.52 | 409,505 | -0.04(-0.30%) |
Sep 10, 2015 | 12.32 | 12.67 | 12.32 | 12.56 | 659,857 | +0.16(+1.27%) |
Sep 09, 2015 | 12.53 | 12.59 | 12.40 | 12.40 | 821,517 | +0.00(+0.00%) |
Sep 08, 2015 | 12.17 | 12.46 | 11.97 | 12.40 | 925,009 | +0.45(+3.76%) |
Sep 04, 2015 | 11.81 | 11.95 | 11.95 | 11.95 | 423,869 | -0.02(-0.13%) |
Sep 03, 2015 | 11.89 | 12.07 | 11.89 | 11.97 | 461,829 | +0.05(+0.38%) |
Sep 02, 2015 | 11.92 | 11.95 | 11.75 | 11.92 | 566,124 | +0.15(+1.27%) |
Sep 01, 2015 | 11.99 | 12.02 | 11.71 | 11.78 | 1,181,323 | -0.40(-3.32%) |
Aug 31, 2015 | 11.92 | 12.20 | 11.92 | 12.18 | 729,921 | +0.17(+1.43%) |
Aug 28, 2015 | 11.95 | 12.07 | 11.92 | 12.01 | 1,140,785 | +0.02(+0.13%) |
Aug 27, 2015 | 11.92 | 12.10 | 11.83 | 11.99 | 954,549 | +0.18(+1.52%) |
Aug 26, 2015 | 11.76 | 11.84 | 11.51 | 11.81 | 997,801 | +0.33(+2.87%) |
Aug 25, 2015 | 12.12 | 12.12 | 11.47 | 11.48 | 1,137,315 | -0.29(-2.48%) |
Aug 24, 2015 | 11.96 | 12.22 | 11.71 | 11.78 | 884,495 | -0.71(-5.70%) |
Aug 21, 2015 | 12.18 | 12.63 | 12.16 | 12.49 | 1,166,096 | -0.06(-0.48%) |
Aug 20, 2015 | 12.77 | 12.77 | 12.53 | 12.55 | 902,917 | -0.37(-2.84%) |
Aug 19, 2015 | 13.06 | 13.10 | 12.91 | 12.91 | 490,378 | -0.22(-1.65%) |
Aug 18, 2015 | 13.17 | 13.26 | 13.09 | 13.13 | 437,735 | -0.01(-0.11%) |
Aug 17, 2015 | 13.03 | 13.24 | 12.93 | 13.15 | 377,893 | +0.04(+0.29%) |
Aug 14, 2015 | 12.88 | 13.11 | 12.86 | 13.11 | 409,122 | +0.17(+1.33%) |
Aug 13, 2015 | 12.95 | 13.06 | 12.82 | 12.94 | 355,978 | +0.02(+0.12%) |
Aug 12, 2015 | 13.12 | 13.21 | 12.75 | 12.92 | 338,385 | -0.27(-2.05%) |
Aug 11, 2015 | 13.20 | 13.29 | 13.09 | 13.19 | 422,179 | -0.11(-0.84%) |
Aug 10, 2015 | 13.27 | 13.37 | 13.21 | 13.30 | 693,750 | +0.15(+1.14%) |
Aug 07, 2015 | 13.22 | 13.35 | 13.06 | 13.15 | 283,716 | -0.13(-1.02%) |
Aug 06, 2015 | 13.41 | 13.44 | 13.21 | 13.29 | 333,805 | -0.07(-0.51%) |
Aug 05, 2015 | 13.35 | 13.52 | 13.27 | 13.36 | 563,551 | +0.06(+0.45%) |
Aug 04, 2015 | 13.27 | 13.42 | 13.22 | 13.30 | 495,008 | +0.04(+0.34%) |
Aug 03, 2015 | 13.32 | 13.36 | 13.10 | 13.25 | 503,369 | -0.02(-0.17%) |
Jul 31, 2015 | 13.18 | 13.27 | 13.06 | 13.27 | 1,014,785 | +0.08(+0.57%) |
Jul 30, 2015 | 13.07 | 13.23 | 13.07 | 13.20 | 543,954 | +0.03(+0.23%) |
Jul 29, 2015 | 13.09 | 13.20 | 13.03 | 13.17 | 496,120 | +0.04(+0.34%) |
Jul 28, 2015 | 13.21 | 13.21 | 12.95 | 13.12 | 405,257 | +0.01(+0.06%) |
Jul 27, 2015 | 13.16 | 13.27 | 13.03 | 13.12 | 441,781 | -0.13(-0.96%) |
Jul 24, 2015 | 13.39 | 13.42 | 13.23 | 13.24 | 786,719 | -0.09(-0.67%) |
Jul 23, 2015 | 13.67 | 13.77 | 13.23 | 13.33 | 1,040,799 | -0.26(-1.93%) |
Jul 22, 2015 | 13.48 | 13.66 | 13.46 | 13.60 | 496,321 | +0.16(+1.17%) |
Jul 21, 2015 | 13.55 | 13.73 | 13.41 | 13.44 | 435,743 | -0.11(-0.83%) |
Jul 20, 2015 | 13.57 | 13.66 | 13.45 | 13.55 | 764,782 | +0.03(+0.22%) |
Jul 17, 2015 | 13.65 | 13.65 | 13.43 | 13.52 | 784,761 | -0.10(-0.77%) |
Jul 16, 2015 | 13.63 | 13.70 | 13.57 | 13.63 | 673,448 | +0.10(+0.78%) |
Jul 15, 2015 | 13.57 | 13.66 | 13.48 | 13.52 | 534,972 | +0.03(+0.22%) |
Jul 14, 2015 | 13.41 | 13.53 | 13.38 | 13.49 | 558,441 | +0.00(+0.00%) |
Jul 13, 2015 | 13.42 | 13.52 | 13.35 | 13.49 | 641,134 | +0.18(+1.35%) |
Jul 10, 2015 | 13.36 | 13.43 | 13.12 | 13.31 | 845,992 | +0.14(+1.08%) |
Jul 09, 2015 | 13.02 | 13.20 | 12.98 | 13.17 | 727,171 | +0.28(+2.21%) |
Jul 08, 2015 | 12.85 | 12.97 | 12.76 | 12.88 | 1,073,256 | -0.04(-0.35%) |
Jul 07, 2015 | 13.10 | 13.10 | 12.70 | 12.93 | 781,264 | -0.22(-1.65%) |
Jul 06, 2015 | 13.00 | 13.16 | 12.86 | 13.15 | 573,644 | +0.11(+0.86%) |
Jul 02, 2015 | 13.29 | 13.03 | 13.03 | 13.03 | 669,679 | -0.26(-1.96%) |
Jul 01, 2015 | 13.27 | 13.36 | 13.18 | 13.29 | 624,990 | +0.19(+1.42%) |
Jun 30, 2015 | 13.25 | 13.37 | 13.03 | 13.11 | 788,601 | +0.01(+0.06%) |
Jun 29, 2015 | 13.32 | 13.47 | 13.08 | 13.10 | 545,222 | -0.35(-2.63%) |
Jun 26, 2015 | 13.40 | 13.48 | 13.35 | 13.45 | 1,867,912 | +0.10(+0.75%) |
Jun 25, 2015 | 13.36 | 13.46 | 13.22 | 13.35 | 751,393 | +0.07(+0.50%) |
Jun 24, 2015 | 13.31 | 13.39 | 13.22 | 13.29 | 586,569 | -0.04(-0.34%) |
Jun 23, 2015 | 13.19 | 13.38 | 13.12 | 13.33 | 567,335 | +0.17(+1.30%) |
Jun 22, 2015 | 13.11 | 13.20 | 13.06 | 13.16 | 421,258 | +0.11(+0.86%) |
Jun 19, 2015 | 13.01 | 13.10 | 12.89 | 13.05 | 1,062,011 | +0.04(+0.34%) |
Jun 18, 2015 | 12.86 | 13.05 | 12.77 | 13.00 | 527,802 | +0.16(+1.27%) |
Jun 17, 2015 | 13.14 | 13.14 | 12.80 | 12.84 | 443,459 | -0.23(-1.76%) |
Jun 16, 2015 | 12.88 | 13.09 | 12.86 | 13.07 | 575,754 | +0.15(+1.15%) |
Jun 15, 2015 | 12.95 | 13.00 | 12.77 | 12.92 | 846,908 | -0.14(-1.08%) |
Jun 12, 2015 | 13.09 | 13.12 | 12.96 | 13.06 | 502,782 | -0.06(-0.45%) |
Jun 11, 2015 | 13.04 | 13.12 | 12.97 | 13.12 | 552,648 | +0.06(+0.46%) |
Jun 10, 2015 | 12.91 | 13.10 | 12.81 | 13.06 | 1,233,494 | +0.28(+2.15%) |
Jun 09, 2015 | 12.62 | 12.87 | 12.52 | 12.79 | 657,285 | +0.19(+1.48%) |
Jun 08, 2015 | 12.51 | 12.68 | 12.51 | 12.60 | 941,695 | +0.04(+0.36%) |
Jun 05, 2015 | 12.42 | 12.59 | 12.39 | 12.56 | 1,014,752 | +0.23(+1.87%) |
Jun 04, 2015 | 12.44 | 12.46 | 12.27 | 12.33 | 402,729 | -0.14(-1.13%) |
Jun 03, 2015 | 12.31 | 12.56 | 12.26 | 12.47 | 744,858 | +0.21(+1.70%) |
Jun 02, 2015 | 12.06 | 12.31 | 12.04 | 12.26 | 422,162 | +0.18(+1.48%) |
Jun 01, 2015 | 12.27 | 12.27 | 12.06 | 12.08 | 950,678 | -0.13(-1.04%) |
May 29, 2015 | 12.21 | 12.27 | 12.04 | 12.21 | 611,247 | -0.06(-0.49%) |
May 28, 2015 | 12.21 | 12.27 | 12.15 | 12.27 | 398,873 | +0.05(+0.43%) |
May 27, 2015 | 12.06 | 12.25 | 11.97 | 12.22 | 365,894 | +0.19(+1.55%) |
May 26, 2015 | 12.04 | 12.07 | 11.91 | 12.03 | 537,372 | -0.07(-0.61%) |
May 22, 2015 | 12.15 | 12.10 | 12.10 | 12.10 | 274,051 | -0.07(-0.55%) |
May 21, 2015 | 12.19 | 12.30 | 12.07 | 12.17 | 729,466 | -0.03(-0.24%) |
May 20, 2015 | 12.20 | 12.22 | 12.07 | 12.20 | 450,618 | +0.03(+0.24%) |
May 19, 2015 | 12.17 | 12.21 | 12.10 | 12.17 | 569,424 | +0.04(+0.31%) |
May 18, 2015 | 11.91 | 12.18 | 11.78 | 12.13 | 591,589 | +0.22(+1.87%) |
May 15, 2015 | 12.04 | 12.09 | 11.74 | 11.91 | 618,316 | -0.17(-1.45%) |
May 14, 2015 | 12.04 | 12.11 | 11.91 | 12.09 | 471,301 | +0.10(+0.84%) |
May 13, 2015 | 11.93 | 12.03 | 11.82 | 11.98 | 549,951 | +0.03(+0.22%) |
May 12, 2015 | 11.90 | 12.02 | 11.76 | 11.96 | 315,952 | +0.01(+0.09%) |
May 11, 2015 | 11.84 | 11.99 | 11.69 | 11.95 | 473,960 | +0.12(+1.01%) |
May 08, 2015 | 11.84 | 11.88 | 11.71 | 11.83 | 356,380 | +0.04(+0.38%) |
May 07, 2015 | 11.77 | 11.83 | 11.68 | 11.78 | 440,506 | -0.01(-0.06%) |
May 06, 2015 | 11.69 | 11.81 | 11.58 | 11.79 | 494,187 | +0.13(+1.15%) |
May 05, 2015 | 11.60 | 11.75 | 11.58 | 11.66 | 545,859 | -0.01(-0.06%) |
May 04, 2015 | 11.60 | 11.72 | 11.55 | 11.66 | 499,415 | +0.10(+0.90%) |
May 01, 2015 | 11.68 | 11.77 | 11.50 | 11.56 | 640,858 | -0.09(-0.77%) |
Apr 30, 2015 | 11.87 | 11.91 | 11.63 | 11.65 | 863,847 | -0.26(-2.19%) |
Apr 29, 2015 | 11.88 | 12.01 | 11.84 | 11.91 | 488,465 | +0.00(+0.00%) |
Apr 28, 2015 | 11.70 | 11.92 | 11.66 | 11.91 | 516,117 | +0.22(+1.91%) |
Apr 27, 2015 | 11.81 | 11.93 | 11.58 | 11.69 | 549,873 | -0.08(-0.70%) |
Apr 24, 2015 | 11.88 | 11.99 | 11.73 | 11.77 | 455,371 | -0.13(-1.13%) |
Apr 23, 2015 | 11.81 | 12.04 | 11.74 | 11.90 | 762,758 | +0.02(+0.19%) |
Apr 22, 2015 | 11.78 | 11.90 | 11.65 | 11.88 | 451,877 | +0.09(+0.76%) |
Apr 21, 2015 | 11.84 | 11.93 | 11.77 | 11.79 | 315,394 | -0.03(-0.25%) |
Apr 20, 2015 | 11.69 | 11.90 | 11.64 | 11.82 | 291,937 | +0.16(+1.41%) |
Apr 17, 2015 | 11.85 | 11.87 | 11.61 | 11.66 | 453,458 | -0.29(-2.43%) |
Apr 16, 2015 | 12.00 | 12.00 | 11.82 | 11.95 | 452,767 | -0.05(-0.43%) |
Apr 15, 2015 | 11.87 | 12.09 | 11.75 | 12.00 | 534,260 | +0.19(+1.58%) |
Apr 14, 2015 | 11.93 | 11.93 | 11.69 | 11.81 | 382,204 | -0.11(-0.94%) |
Apr 13, 2015 | 11.75 | 11.98 | 11.75 | 11.93 | 336,465 | +0.16(+1.33%) |
Apr 10, 2015 | 11.71 | 11.77 | 11.62 | 11.77 | 227,970 | +0.10(+0.89%) |
Apr 09, 2015 | 11.72 | 11.75 | 11.53 | 11.66 | 212,568 | -0.05(-0.44%) |
Apr 08, 2015 | 11.78 | 11.82 | 11.68 | 11.72 | 380,183 | -0.03(-0.25%) |
Apr 07, 2015 | 11.72 | 11.81 | 11.63 | 11.75 | 481,391 | +0.01(+0.06%) |
Apr 06, 2015 | 11.70 | 11.82 | 11.59 | 11.74 | 489,314 | -0.10(-0.88%) |
Apr 02, 2015 | 11.77 | 11.84 | 11.84 | 11.84 | 492,620 | +0.09(+0.76%) |
Apr 01, 2015 | 11.85 | 11.85 | 11.62 | 11.75 | 570,042 | -0.11(-0.94%) |
Mar 31, 2015 | 11.84 | 11.90 | 11.73 | 11.87 | 670,629 | -0.01(-0.06%) |
Mar 30, 2015 | 11.70 | 11.99 | 11.67 | 11.87 | 751,690 | +0.26(+2.24%) |
Mar 27, 2015 | 11.61 | 11.63 | 11.36 | 11.61 | 574,816 | +0.01(+0.13%) |
Mar 26, 2015 | 11.48 | 11.62 | 11.39 | 11.60 | 552,677 | +0.11(+0.97%) |
Mar 25, 2015 | 11.58 | 11.73 | 11.47 | 11.49 | 1,305,697 | -0.08(-0.70%) |
Mar 24, 2015 | 11.70 | 11.78 | 11.56 | 11.57 | 1,476,928 | -0.12(-1.01%) |
Mar 23, 2015 | 11.84 | 11.92 | 11.63 | 11.69 | 894,902 | -0.17(-1.43%) |
Mar 20, 2015 | 11.79 | 11.97 | 11.52 | 11.86 | 1,062,137 | +0.16(+1.33%) |
Mar 19, 2015 | 11.68 | 11.84 | 11.53 | 11.70 | 1,656,045 | +0.01(+0.13%) |
Mar 18, 2015 | 11.82 | 11.96 | 11.63 | 11.69 | 720,896 | -0.15(-1.25%) |
Mar 17, 2015 | 11.64 | 11.83 | 11.61 | 11.83 | 602,460 | +0.12(+1.01%) |
Mar 16, 2015 | 11.83 | 11.84 | 11.70 | 11.72 | 460,440 | -0.10(-0.88%) |
Mar 13, 2015 | 11.92 | 11.97 | 11.62 | 11.82 | 846,345 | -0.07(-0.62%) |
Mar 12, 2015 | 11.69 | 11.96 | 11.58 | 11.89 | 1,078,802 | +0.33(+2.81%) |
Mar 11, 2015 | 11.47 | 11.65 | 11.42 | 11.57 | 704,662 | +0.13(+1.16%) |
Mar 10, 2015 | 11.52 | 11.58 | 11.37 | 11.44 | 660,911 | -0.18(-1.53%) |
Mar 09, 2015 | 11.52 | 11.68 | 11.45 | 11.61 | 631,732 | +0.13(+1.16%) |
Mar 06, 2015 | 11.48 | 11.79 | 11.46 | 11.48 | 925,460 | -0.01(-0.13%) |
Mar 05, 2015 | 11.51 | 11.61 | 11.35 | 11.49 | 428,267 | -0.01(-0.13%) |
Mar 04, 2015 | 11.48 | 11.54 | 11.42 | 11.51 | 469,181 | -0.07(-0.57%) |
Mar 03, 2015 | 11.61 | 11.70 | 11.51 | 11.58 | 395,779 | -0.11(-0.95%) |
Mar 02, 2015 | 11.60 | 11.77 | 11.54 | 11.69 | 485,454 | +0.13(+1.09%) |
Feb 27, 2015 | 11.63 | 11.70 | 11.47 | 11.56 | 522,990 | -0.04(-0.38%) |
Feb 26, 2015 | 11.49 | 11.62 | 11.44 | 11.61 | 519,693 | +0.11(+0.96%) |
Feb 25, 2015 | 11.55 | 11.58 | 11.46 | 11.49 | 357,296 | -0.08(-0.70%) |
Feb 24, 2015 | 11.55 | 11.66 | 11.52 | 11.58 | 595,331 | +0.03(+0.26%) |
Feb 23, 2015 | 11.63 | 11.63 | 11.45 | 11.55 | 662,380 | -0.15(-1.26%) |
Feb 20, 2015 | 11.69 | 11.72 | 11.49 | 11.69 | 486,136 | +0.00(+0.00%) |
Feb 19, 2015 | 11.71 | 11.78 | 11.61 | 11.69 | 498,872 | -0.05(-0.44%) |
Feb 18, 2015 | 11.80 | 11.81 | 11.64 | 11.75 | 687,236 | -0.07(-0.56%) |
Feb 17, 2015 | 11.75 | 11.82 | 11.65 | 11.81 | 441,841 | +0.10(+0.82%) |
Feb 13, 2015 | 11.69 | 11.72 | 11.72 | 11.72 | 416,269 | +0.01(+0.13%) |
Feb 12, 2015 | 11.51 | 11.71 | 11.51 | 11.70 | 407,906 | +0.28(+2.46%) |
Feb 11, 2015 | 11.49 | 11.49 | 11.32 | 11.42 | 397,337 | -0.11(-0.96%) |
Feb 10, 2015 | 11.58 | 11.77 | 11.38 | 11.53 | 480,548 | +0.07(+0.58%) |
Feb 09, 2015 | 11.67 | 11.69 | 11.46 | 11.46 | 340,106 | -0.24(-2.08%) |
Feb 06, 2015 | 11.63 | 11.89 | 11.63 | 11.71 | 639,954 | +0.14(+1.21%) |
Feb 05, 2015 | 11.35 | 11.58 | 11.31 | 11.57 | 555,027 | +0.29(+2.59%) |
Feb 04, 2015 | 11.35 | 11.51 | 11.25 | 11.28 | 391,436 | -0.11(-1.01%) |
Feb 03, 2015 | 11.22 | 11.54 | 11.22 | 11.39 | 492,098 | +0.27(+2.39%) |
Feb 02, 2015 | 10.86 | 11.15 | 10.76 | 11.12 | 585,752 | +0.33(+3.08%) |
Jan 30, 2015 | 10.98 | 11.11 | 10.79 | 10.79 | 788,591 | -0.32(-2.92%) |
Jan 29, 2015 | 10.91 | 11.12 | 10.85 | 11.12 | 533,075 | +0.21(+1.96%) |
Jan 28, 2015 | 11.23 | 11.29 | 10.89 | 10.90 | 761,440 | -0.30(-2.70%) |
Jan 27, 2015 | 11.23 | 11.31 | 11.14 | 11.21 | 475,370 | -0.14(-1.24%) |
Jan 26, 2015 | 11.08 | 11.38 | 11.01 | 11.35 | 679,272 | +0.16(+1.39%) |
Jan 23, 2015 | 11.17 | 11.29 | 10.97 | 11.19 | 1,182,862 | -0.16(-1.43%) |
Jan 22, 2015 | 10.84 | 11.58 | 10.73 | 11.35 | 1,305,259 | +0.52(+4.77%) |
Jan 21, 2015 | 10.92 | 11.04 | 10.81 | 10.84 | 613,205 | -0.13(-1.15%) |
Jan 20, 2015 | 11.12 | 11.12 | 10.93 | 10.96 | 868,552 | -0.13(-1.13%) |
Jan 16, 2015 | 10.84 | 11.12 | 10.84 | 11.09 | 567,722 | +0.22(+2.04%) |
Jan 15, 2015 | 10.97 | 10.99 | 10.82 | 10.87 | 1,016,160 | -0.11(-1.01%) |
Jan 14, 2015 | 10.88 | 11.00 | 10.79 | 10.98 | 677,053 | -0.07(-0.67%) |
Jan 13, 2015 | 11.13 | 11.29 | 10.97 | 11.05 | 1,007,422 | +0.04(+0.34%) |
Jan 12, 2015 | 11.13 | 11.14 | 10.98 | 11.01 | 926,434 | -0.16(-1.39%) |
Jan 09, 2015 | 11.47 | 11.47 | 11.17 | 11.17 | 684,544 | -0.31(-2.70%) |
Jan 08, 2015 | 11.30 | 11.55 | 11.25 | 11.48 | 521,467 | +0.26(+2.30%) |
Jan 07, 2015 | 11.22 | 11.27 | 11.04 | 11.22 | 466,545 | +0.11(+1.00%) |
Jan 06, 2015 | 11.36 | 11.54 | 11.05 | 11.11 | 540,816 | -0.24(-2.15%) |
Jan 05, 2015 | 11.61 | 11.63 | 11.34 | 11.35 | 436,360 | -0.36(-3.09%) |