Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.03 | 11.74 | 10.97 | 11.69 | 459,657 | +0.91(+8.44%) |
Sep 29, 2015 | 10.99 | 11.38 | 10.61 | 10.78 | 262,325 | -0.19(-1.73%) |
Sep 28, 2015 | 11.21 | 11.45 | 10.83 | 10.97 | 343,068 | -0.43(-3.77%) |
Sep 25, 2015 | 12.54 | 12.54 | 11.36 | 11.40 | 285,049 | -1.02(-8.21%) |
Sep 24, 2015 | 12.86 | 12.86 | 12.00 | 12.42 | 447,453 | -0.43(-3.35%) |
Sep 23, 2015 | 13.25 | 13.28 | 12.78 | 12.85 | 199,870 | -0.36(-2.73%) |
Sep 22, 2015 | 13.77 | 13.85 | 13.11 | 13.21 | 197,670 | -0.65(-4.69%) |
Sep 21, 2015 | 14.92 | 14.92 | 13.64 | 13.86 | 242,063 | -0.87(-5.91%) |
Sep 18, 2015 | 14.35 | 15.35 | 14.35 | 14.73 | 1,158,034 | +0.32(+2.22%) |
Sep 17, 2015 | 14.13 | 14.62 | 14.06 | 14.41 | 267,766 | +0.30(+2.13%) |
Sep 16, 2015 | 14.40 | 14.53 | 13.89 | 14.11 | 188,431 | -0.33(-2.29%) |
Sep 15, 2015 | 14.39 | 14.62 | 14.03 | 14.44 | 207,386 | +0.04(+0.28%) |
Sep 14, 2015 | 14.49 | 14.87 | 13.90 | 14.40 | 289,603 | -0.13(-0.89%) |
Sep 11, 2015 | 13.69 | 14.65 | 13.69 | 14.53 | 294,101 | +0.76(+5.52%) |
Sep 10, 2015 | 13.77 | 14.26 | 13.57 | 13.77 | 179,710 | -0.02(-0.15%) |
Sep 09, 2015 | 14.48 | 14.48 | 13.77 | 13.79 | 278,491 | -0.57(-3.97%) |
Sep 08, 2015 | 13.53 | 14.46 | 13.46 | 14.36 | 266,184 | +1.03(+7.73%) |
Sep 04, 2015 | 13.05 | 13.33 | 13.33 | 13.33 | 170,700 | +0.11(+0.83%) |
Sep 03, 2015 | 13.57 | 13.72 | 13.04 | 13.22 | 266,972 | -0.37(-2.72%) |
Sep 02, 2015 | 13.50 | 13.59 | 13.17 | 13.59 | 144,616 | +0.31(+2.33%) |
Sep 01, 2015 | 12.68 | 13.49 | 12.52 | 13.28 | 286,725 | +0.41(+3.19%) |
Aug 31, 2015 | 13.35 | 13.45 | 12.78 | 12.87 | 141,004 | -0.52(-3.88%) |
Aug 28, 2015 | 13.70 | 13.78 | 13.18 | 13.39 | 161,929 | -0.42(-3.04%) |
Aug 27, 2015 | 13.69 | 13.83 | 13.36 | 13.81 | 222,307 | +0.28(+2.07%) |
Aug 26, 2015 | 12.97 | 13.60 | 12.85 | 13.53 | 348,378 | +0.89(+7.04%) |
Aug 25, 2015 | 13.55 | 13.55 | 12.62 | 12.64 | 251,111 | -0.38(-2.92%) |
Aug 24, 2015 | 13.04 | 13.95 | 12.18 | 13.02 | 235,047 | -0.77(-5.58%) |
Aug 21, 2015 | 13.64 | 14.13 | 13.54 | 13.79 | 204,508 | -0.09(-0.65%) |
Aug 20, 2015 | 14.03 | 14.71 | 13.83 | 13.88 | 234,765 | -0.23(-1.63%) |
Aug 19, 2015 | 14.50 | 14.64 | 14.06 | 14.11 | 204,566 | -0.50(-3.42%) |
Aug 18, 2015 | 14.84 | 14.89 | 14.50 | 14.61 | 234,367 | -0.20(-1.35%) |
Aug 17, 2015 | 14.58 | 14.82 | 14.32 | 14.81 | 217,768 | +0.17(+1.16%) |
Aug 14, 2015 | 14.85 | 15.03 | 14.12 | 14.64 | 261,981 | -0.28(-1.88%) |
Aug 13, 2015 | 15.69 | 16.37 | 14.90 | 14.92 | 286,404 | -0.30(-1.97%) |
Aug 12, 2015 | 15.16 | 15.48 | 14.87 | 15.22 | 125,379 | -0.10(-0.65%) |
Aug 11, 2015 | 15.18 | 15.42 | 14.86 | 15.32 | 213,704 | -0.16(-1.03%) |
Aug 10, 2015 | 15.13 | 15.67 | 15.11 | 15.48 | 317,958 | +0.41(+2.72%) |
Aug 07, 2015 | 15.34 | 15.35 | 14.67 | 15.07 | 304,243 | -0.33(-2.14%) |
Aug 06, 2015 | 16.17 | 16.42 | 15.31 | 15.40 | 141,209 | -0.77(-4.76%) |
Aug 05, 2015 | 16.11 | 16.48 | 16.10 | 16.17 | 129,593 | +0.08(+0.50%) |
Aug 04, 2015 | 16.23 | 16.41 | 16.02 | 16.09 | 112,266 | -0.14(-0.86%) |
Aug 03, 2015 | 16.26 | 16.47 | 16.04 | 16.23 | 170,816 | -0.03(-0.18%) |
Jul 31, 2015 | 15.82 | 16.32 | 15.67 | 16.26 | 209,584 | +0.51(+3.24%) |
Jul 30, 2015 | 15.72 | 15.85 | 15.46 | 15.75 | 242,391 | -0.08(-0.51%) |
Jul 29, 2015 | 16.48 | 16.62 | 15.80 | 15.83 | 217,814 | -0.68(-4.12%) |
Jul 28, 2015 | 16.85 | 16.91 | 16.34 | 16.51 | 175,203 | -0.30(-1.78%) |
Jul 27, 2015 | 16.50 | 16.88 | 16.28 | 16.81 | 228,714 | +0.26(+1.57%) |
Jul 24, 2015 | 17.08 | 17.10 | 16.43 | 16.55 | 203,405 | -0.45(-2.65%) |
Jul 23, 2015 | 17.17 | 17.25 | 16.96 | 17.00 | 115,791 | -0.18(-1.05%) |
Jul 22, 2015 | 17.10 | 17.38 | 17.00 | 17.18 | 165,203 | +0.05(+0.29%) |
Jul 21, 2015 | 17.22 | 17.41 | 16.96 | 17.13 | 215,825 | -0.13(-0.75%) |
Jul 20, 2015 | 17.37 | 17.59 | 17.21 | 17.26 | 218,463 | -0.12(-0.69%) |
Jul 17, 2015 | 17.57 | 17.65 | 17.29 | 17.38 | 219,869 | -0.16(-0.91%) |
Jul 16, 2015 | 17.90 | 18.01 | 17.50 | 17.54 | 240,124 | -0.22(-1.24%) |
Jul 15, 2015 | 17.65 | 18.01 | 17.52 | 17.76 | 369,488 | +0.18(+1.02%) |
Jul 14, 2015 | 17.82 | 17.89 | 17.40 | 17.58 | 266,479 | -0.35(-1.95%) |
Jul 13, 2015 | 17.68 | 18.30 | 17.62 | 17.93 | 394,223 | +0.32(+1.82%) |
Jul 10, 2015 | 17.50 | 17.70 | 17.36 | 17.61 | 423,735 | +0.28(+1.62%) |
Jul 09, 2015 | 17.24 | 17.44 | 17.05 | 17.33 | 199,829 | +0.28(+1.64%) |
Jul 08, 2015 | 17.28 | 17.37 | 16.91 | 17.05 | 197,748 | -0.23(-1.33%) |
Jul 07, 2015 | 17.42 | 17.42 | 17.03 | 17.28 | 248,960 | -0.06(-0.35%) |
Jul 06, 2015 | 16.91 | 17.38 | 16.90 | 17.34 | 364,005 | +0.10(+0.58%) |
Jul 02, 2015 | 17.53 | 17.24 | 17.24 | 17.24 | 152,000 | -0.26(-1.49%) |
Jul 01, 2015 | 17.55 | 17.86 | 17.43 | 17.50 | 244,199 | -0.08(-0.46%) |
Jun 30, 2015 | 17.55 | 17.69 | 17.30 | 17.58 | 245,823 | +0.25(+1.44%) |
Jun 29, 2015 | 17.67 | 17.88 | 17.20 | 17.33 | 426,160 | -0.57(-3.18%) |
Jun 26, 2015 | 18.25 | 18.25 | 17.65 | 17.90 | 3,279,268 | -0.29(-1.59%) |
Jun 25, 2015 | 18.00 | 18.24 | 17.81 | 18.19 | 324,386 | +0.19(+1.06%) |
Jun 24, 2015 | 17.96 | 18.14 | 17.79 | 18.00 | 481,114 | +0.04(+0.22%) |
Jun 23, 2015 | 17.76 | 17.97 | 17.56 | 17.96 | 377,222 | +0.26(+1.47%) |
Jun 22, 2015 | 17.26 | 17.99 | 17.26 | 17.70 | 517,006 | +0.42(+2.43%) |
Jun 19, 2015 | 17.00 | 17.50 | 16.89 | 17.28 | 539,198 | +0.28(+1.65%) |
Jun 18, 2015 | 16.44 | 17.11 | 16.40 | 17.00 | 762,846 | +0.60(+3.66%) |
Jun 17, 2015 | 16.40 | 16.49 | 16.26 | 16.40 | 210,629 | +0.03(+0.18%) |
Jun 16, 2015 | 16.19 | 16.44 | 16.09 | 16.37 | 234,985 | +0.18(+1.11%) |
Jun 15, 2015 | 16.01 | 16.46 | 15.88 | 16.19 | 440,388 | +0.05(+0.31%) |
Jun 12, 2015 | 16.43 | 16.49 | 16.02 | 16.14 | 402,812 | -0.46(-2.77%) |
Jun 11, 2015 | 16.49 | 16.62 | 16.37 | 16.60 | 171,018 | +0.17(+1.03%) |
Jun 10, 2015 | 16.29 | 16.61 | 16.23 | 16.43 | 230,264 | +0.19(+1.17%) |
Jun 09, 2015 | 16.61 | 16.70 | 15.81 | 16.24 | 295,555 | -0.32(-1.93%) |
Jun 08, 2015 | 16.34 | 16.85 | 16.34 | 16.56 | 404,643 | +0.11(+0.67%) |
Jun 05, 2015 | 16.50 | 16.51 | 16.28 | 16.45 | 371,965 | -0.02(-0.12%) |
Jun 04, 2015 | 16.50 | 16.50 | 16.17 | 16.47 | 286,429 | -0.01(-0.06%) |
Jun 03, 2015 | 16.04 | 16.68 | 15.78 | 16.48 | 594,157 | +0.69(+4.37%) |
Jun 02, 2015 | 15.60 | 16.14 | 15.43 | 15.79 | 526,122 | +0.26(+1.67%) |
Jun 01, 2015 | 15.46 | 15.72 | 15.14 | 15.53 | 585,520 | +0.19(+1.24%) |
May 29, 2015 | 14.93 | 15.40 | 14.88 | 15.34 | 676,307 | +0.21(+1.39%) |
May 28, 2015 | 15.09 | 15.14 | 14.94 | 15.13 | 232,610 | +0.02(+0.13%) |
May 27, 2015 | 14.82 | 15.12 | 14.67 | 15.11 | 245,169 | +0.32(+2.16%) |
May 26, 2015 | 14.71 | 14.93 | 14.61 | 14.79 | 180,225 | -0.01(-0.07%) |
May 22, 2015 | 14.62 | 14.80 | 14.80 | 14.80 | 86,900 | +0.13(+0.89%) |
May 21, 2015 | 14.83 | 15.00 | 14.61 | 14.67 | 92,494 | -0.12(-0.81%) |
May 20, 2015 | 14.91 | 14.91 | 14.76 | 14.79 | 114,806 | -0.10(-0.67%) |
May 19, 2015 | 15.00 | 15.12 | 14.77 | 14.89 | 162,232 | -0.25(-1.65%) |
May 18, 2015 | 15.19 | 15.40 | 15.02 | 15.14 | 316,356 | -0.13(-0.85%) |
May 15, 2015 | 15.38 | 15.48 | 14.65 | 15.27 | 308,202 | -0.14(-0.91%) |
May 14, 2015 | 15.00 | 15.45 | 14.83 | 15.41 | 228,759 | +0.20(+1.31%) |
May 13, 2015 | 14.50 | 15.24 | 14.50 | 15.21 | 291,700 | +0.81(+5.63%) |
May 12, 2015 | 14.50 | 14.71 | 14.36 | 14.40 | 79,603 | -0.22(-1.50%) |
May 11, 2015 | 13.95 | 14.71 | 13.95 | 14.62 | 638,369 | +0.72(+5.18%) |
May 08, 2015 | 13.86 | 14.21 | 13.71 | 13.90 | 150,138 | +0.10(+0.72%) |
May 07, 2015 | 13.80 | 14.04 | 13.65 | 13.80 | 71,266 | +0.00(+0.00%) |
May 06, 2015 | 14.12 | 14.15 | 13.55 | 13.80 | 146,672 | -0.32(-2.27%) |
May 05, 2015 | 14.57 | 14.65 | 13.99 | 14.12 | 134,963 | -0.49(-3.35%) |
May 04, 2015 | 14.55 | 14.78 | 14.40 | 14.61 | 126,897 | +0.01(+0.07%) |
May 01, 2015 | 14.58 | 14.75 | 14.40 | 14.60 | 141,408 | +0.14(+0.97%) |
Apr 30, 2015 | 14.95 | 15.00 | 14.45 | 14.46 | 240,944 | -0.59(-3.92%) |
Apr 29, 2015 | 14.90 | 15.07 | 14.80 | 15.05 | 179,169 | +0.09(+0.60%) |
Apr 28, 2015 | 15.07 | 15.15 | 14.70 | 14.96 | 130,223 | -0.07(-0.47%) |
Apr 27, 2015 | 15.33 | 15.35 | 14.80 | 15.03 | 157,552 | -0.22(-1.44%) |
Apr 24, 2015 | 15.29 | 15.45 | 15.17 | 15.25 | 162,298 | -0.04(-0.26%) |
Apr 23, 2015 | 15.03 | 15.30 | 14.94 | 15.29 | 63,512 | +0.21(+1.39%) |
Apr 22, 2015 | 15.18 | 15.28 | 15.02 | 15.08 | 258,213 | -0.13(-0.85%) |
Apr 21, 2015 | 15.10 | 15.25 | 14.95 | 15.21 | 94,032 | +0.11(+0.73%) |
Apr 20, 2015 | 15.15 | 15.22 | 14.84 | 15.10 | 126,070 | -0.01(-0.07%) |
Apr 17, 2015 | 15.22 | 15.25 | 14.91 | 15.11 | 104,836 | -0.20(-1.31%) |
Apr 16, 2015 | 15.20 | 15.39 | 14.83 | 15.31 | 152,939 | +0.03(+0.20%) |
Apr 15, 2015 | 15.30 | 15.46 | 15.12 | 15.28 | 73,410 | +0.06(+0.39%) |
Apr 14, 2015 | 15.48 | 15.48 | 15.09 | 15.22 | 50,287 | -0.02(-0.13%) |
Apr 13, 2015 | 15.37 | 15.53 | 15.16 | 15.24 | 69,885 | -0.10(-0.65%) |
Apr 10, 2015 | 15.02 | 15.38 | 14.67 | 15.34 | 168,040 | +0.35(+2.33%) |
Apr 09, 2015 | 15.11 | 16.28 | 14.85 | 14.99 | 593,031 | -0.10(-0.66%) |
Apr 08, 2015 | 14.87 | 15.21 | 14.87 | 15.09 | 142,287 | +0.24(+1.62%) |
Apr 07, 2015 | 15.09 | 15.24 | 14.83 | 14.85 | 113,149 | -0.20(-1.33%) |
Apr 06, 2015 | 14.91 | 15.18 | 14.80 | 15.05 | 110,180 | +0.10(+0.67%) |
Apr 02, 2015 | 14.98 | 14.95 | 14.95 | 14.95 | 78,200 | -0.07(-0.47%) |
Apr 01, 2015 | 14.88 | 15.21 | 14.52 | 15.02 | 212,199 | +0.06(+0.40%) |
Mar 31, 2015 | 14.96 | 15.26 | 14.72 | 14.96 | 109,382 | +0.00(+0.00%) |
Mar 30, 2015 | 15.47 | 15.49 | 14.93 | 14.96 | 149,626 | -0.47(-3.05%) |
Mar 27, 2015 | 15.01 | 15.48 | 14.95 | 15.43 | 205,276 | +0.48(+3.21%) |
Mar 26, 2015 | 14.57 | 15.22 | 14.40 | 14.95 | 295,363 | +0.53(+3.68%) |
Mar 25, 2015 | 15.50 | 15.53 | 14.21 | 14.42 | 620,572 | -0.91(-5.94%) |
Mar 24, 2015 | 15.20 | 15.50 | 14.98 | 15.33 | 579,944 | -0.03(-0.20%) |
Mar 23, 2015 | 14.64 | 15.38 | 14.57 | 15.36 | 231,554 | +0.62(+4.21%) |
Mar 20, 2015 | 14.43 | 14.93 | 14.36 | 14.74 | 707,096 | +0.30(+2.08%) |
Mar 19, 2015 | 14.76 | 15.13 | 14.41 | 14.44 | 355,285 | -0.38(-2.56%) |
Mar 18, 2015 | 15.00 | 15.02 | 14.55 | 14.82 | 307,396 | -0.33(-2.18%) |
Mar 17, 2015 | 15.30 | 15.39 | 14.90 | 15.15 | 216,365 | -0.12(-0.79%) |
Mar 16, 2015 | 15.47 | 15.79 | 15.12 | 15.27 | 165,754 | -0.24(-1.55%) |
Mar 13, 2015 | 15.50 | 15.75 | 15.03 | 15.51 | 334,770 | +0.05(+0.32%) |
Mar 12, 2015 | 14.97 | 15.47 | 14.87 | 15.46 | 259,363 | +0.60(+4.04%) |
Mar 11, 2015 | 14.95 | 15.00 | 14.72 | 14.86 | 227,377 | -0.13(-0.87%) |
Mar 10, 2015 | 14.91 | 15.02 | 14.40 | 14.99 | 367,533 | +0.02(+0.13%) |
Mar 09, 2015 | 14.68 | 15.00 | 14.51 | 14.97 | 225,662 | +0.19(+1.29%) |
Mar 06, 2015 | 14.52 | 14.85 | 14.44 | 14.78 | 122,707 | +0.28(+1.93%) |
Mar 05, 2015 | 14.58 | 14.70 | 14.56 | 14.50 | 144,694 | +0.01(+0.07%) |
Mar 04, 2015 | 14.01 | 14.56 | 13.91 | 14.49 | 298,693 | +0.47(+3.35%) |
Mar 03, 2015 | 14.08 | 14.16 | 13.85 | 14.02 | 97,242 | -0.02(-0.14%) |
Mar 02, 2015 | 13.93 | 14.12 | 13.91 | 14.04 | 157,741 | +0.04(+0.29%) |
Feb 27, 2015 | 13.79 | 14.35 | 13.66 | 14.00 | 240,134 | +0.15(+1.08%) |
Feb 26, 2015 | 13.63 | 13.85 | 13.44 | 13.85 | 93,796 | +0.21(+1.54%) |
Feb 25, 2015 | 13.70 | 13.72 | 13.33 | 13.64 | 79,210 | +0.04(+0.29%) |
Feb 24, 2015 | 13.55 | 13.74 | 13.38 | 13.60 | 125,200 | +0.05(+0.37%) |
Feb 23, 2015 | 12.80 | 13.95 | 12.75 | 13.55 | 461,649 | +0.70(+5.45%) |
Feb 20, 2015 | 12.80 | 12.88 | 12.70 | 12.85 | 87,892 | -0.01(-0.08%) |
Feb 19, 2015 | 12.81 | 12.95 | 12.72 | 12.86 | 128,096 | +0.12(+0.94%) |
Feb 18, 2015 | 12.80 | 12.84 | 12.56 | 12.74 | 70,457 | -0.09(-0.70%) |
Feb 17, 2015 | 12.70 | 12.95 | 12.65 | 12.83 | 113,693 | +0.07(+0.55%) |
Feb 13, 2015 | 12.70 | 12.76 | 12.76 | 12.76 | 83,500 | +0.02(+0.16%) |
Feb 12, 2015 | 12.91 | 12.94 | 12.51 | 12.74 | 97,132 | -0.16(-1.24%) |
Feb 11, 2015 | 12.91 | 13.05 | 12.71 | 12.90 | 77,069 | -0.08(-0.62%) |
Feb 10, 2015 | 13.04 | 13.19 | 12.86 | 12.98 | 147,965 | -0.05(-0.38%) |
Feb 09, 2015 | 12.63 | 13.30 | 12.63 | 13.03 | 243,739 | +0.28(+2.20%) |
Feb 06, 2015 | 12.87 | 12.98 | 12.56 | 12.75 | 193,725 | -0.15(-1.16%) |
Feb 05, 2015 | 12.88 | 12.97 | 12.78 | 12.90 | 138,445 | +0.10(+0.78%) |
Feb 04, 2015 | 12.26 | 12.85 | 12.18 | 12.80 | 324,849 | +0.43(+3.48%) |
Feb 03, 2015 | 12.51 | 12.62 | 12.10 | 12.37 | 135,641 | -0.12(-0.96%) |
Feb 02, 2015 | 12.11 | 12.54 | 12.11 | 12.49 | 194,127 | +0.36(+2.97%) |
Jan 30, 2015 | 12.42 | 12.60 | 12.04 | 12.13 | 206,817 | -0.38(-3.04%) |
Jan 29, 2015 | 12.22 | 12.52 | 12.07 | 12.51 | 36,602 | +0.30(+2.46%) |
Jan 28, 2015 | 12.44 | 12.46 | 12.08 | 12.21 | 65,629 | -0.26(-2.09%) |
Jan 27, 2015 | 12.21 | 12.65 | 12.21 | 12.47 | 149,444 | +0.23(+1.88%) |
Jan 26, 2015 | 11.87 | 12.59 | 11.74 | 12.24 | 172,144 | +0.47(+3.99%) |
Jan 23, 2015 | 11.71 | 11.82 | 11.60 | 11.77 | 148,422 | +0.04(+0.34%) |
Jan 22, 2015 | 11.79 | 11.81 | 11.51 | 11.73 | 122,937 | +0.03(+0.26%) |
Jan 21, 2015 | 11.65 | 11.81 | 11.60 | 11.70 | 130,827 | -0.20(-1.68%) |
Jan 20, 2015 | 11.97 | 11.97 | 11.51 | 11.90 | 73,812 | -0.02(-0.17%) |
Jan 16, 2015 | 11.26 | 12.00 | 11.12 | 11.92 | 164,966 | +0.61(+5.39%) |
Jan 15, 2015 | 11.96 | 11.99 | 11.28 | 11.31 | 163,553 | -0.68(-5.67%) |
Jan 14, 2015 | 11.74 | 12.02 | 11.72 | 11.99 | 79,106 | +0.14(+1.18%) |
Jan 13, 2015 | 12.05 | 12.10 | 11.65 | 11.85 | 132,147 | -0.15(-1.25%) |
Jan 12, 2015 | 12.03 | 12.23 | 11.50 | 12.00 | 198,019 | +0.02(+0.17%) |
Jan 09, 2015 | 12.32 | 12.32 | 11.88 | 11.98 | 175,450 | -0.27(-2.20%) |
Jan 08, 2015 | 12.85 | 12.85 | 12.16 | 12.25 | 265,591 | -0.53(-4.15%) |
Jan 07, 2015 | 11.87 | 12.88 | 11.85 | 12.78 | 474,494 | +0.97(+8.21%) |
Jan 06, 2015 | 11.91 | 12.06 | 11.42 | 11.81 | 194,681 | -0.02(-0.17%) |
Jan 05, 2015 | 11.75 | 12.18 | 11.75 | 11.83 | 226,362 | -0.01(-0.08%) |
Jan 02, 2015 | 11.67 | 11.87 | 11.50 | 11.84 | 127,095 | +0.23(+1.98%) |
Dec 31, 2014 | 11.58 | 11.61 | 11.61 | 11.61 | 100,500 | +0.10(+0.87%) |
Dec 30, 2014 | 11.64 | 11.75 | 11.43 | 11.51 | 66,037 | -0.21(-1.79%) |
Dec 29, 2014 | 11.84 | 11.86 | 11.54 | 11.72 | 61,151 | -0.12(-1.01%) |
Dec 26, 2014 | 11.75 | 11.98 | 11.38 | 11.84 | 127,286 | +0.10(+0.85%) |
Dec 24, 2014 | 11.75 | 11.74 | 11.74 | 11.74 | 73,500 | -0.09(-0.76%) |
Dec 23, 2014 | 12.18 | 12.21 | 11.80 | 11.83 | 110,915 | -0.37(-3.03%) |
Dec 22, 2014 | 12.09 | 12.40 | 11.84 | 12.20 | 199,584 | +0.16(+1.33%) |
Dec 19, 2014 | 11.86 | 12.15 | 11.61 | 12.04 | 1,255,448 | +0.14(+1.18%) |
Dec 18, 2014 | 12.00 | 12.00 | 11.66 | 11.90 | 191,365 | -0.04(-0.34%) |
Dec 17, 2014 | 11.25 | 11.97 | 11.25 | 11.94 | 149,648 | +0.66(+5.85%) |
Dec 16, 2014 | 10.89 | 11.65 | 10.87 | 11.28 | 143,687 | +0.25(+2.27%) |
Dec 15, 2014 | 11.82 | 11.86 | 10.75 | 11.03 | 269,046 | -0.70(-5.97%) |
Dec 12, 2014 | 11.59 | 12.08 | 11.59 | 11.73 | 158,590 | +0.02(+0.17%) |
Dec 11, 2014 | 11.90 | 11.99 | 11.63 | 11.71 | 87,916 | -0.20(-1.68%) |
Dec 10, 2014 | 11.98 | 12.06 | 11.77 | 11.91 | 123,348 | -0.12(-1.00%) |
Dec 09, 2014 | 12.21 | 12.32 | 11.98 | 12.03 | 326,081 | -0.36(-2.91%) |
Dec 08, 2014 | 12.15 | 12.46 | 11.77 | 12.39 | 147,531 | +0.26(+2.14%) |
Dec 05, 2014 | 11.77 | 12.20 | 11.52 | 12.13 | 120,936 | +0.29(+2.45%) |
Dec 04, 2014 | 11.37 | 11.99 | 11.33 | 11.84 | 116,974 | +0.41(+3.59%) |
Dec 03, 2014 | 11.00 | 11.57 | 10.93 | 11.43 | 130,811 | +0.43(+3.91%) |
Dec 02, 2014 | 10.83 | 11.69 | 10.80 | 11.00 | 330,621 | +0.12(+1.10%) |
Dec 01, 2014 | 10.50 | 10.90 | 10.39 | 10.88 | 89,495 | +0.45(+4.31%) |
Nov 28, 2014 | 10.67 | 10.74 | 10.43 | 10.43 | 37,645 | -0.18(-1.70%) |
Nov 26, 2014 | 10.60 | 10.61 | 10.61 | 10.61 | 80,900 | -0.01(-0.09%) |
Nov 25, 2014 | 10.58 | 10.72 | 10.46 | 10.62 | 72,859 | +0.02(+0.19%) |
Nov 24, 2014 | 10.55 | 10.77 | 10.51 | 10.60 | 24,383 | +0.04(+0.38%) |
Nov 21, 2014 | 10.58 | 10.71 | 10.40 | 10.56 | 64,186 | +0.08(+0.76%) |
Nov 20, 2014 | 10.17 | 10.48 | 10.13 | 10.48 | 52,136 | +0.27(+2.64%) |
Nov 19, 2014 | 10.28 | 10.49 | 10.14 | 10.21 | 58,577 | -0.16(-1.54%) |
Nov 18, 2014 | 10.31 | 10.40 | 9.880 | 10.37 | 150,905 | +0.05(+0.48%) |
Nov 17, 2014 | 10.28 | 10.49 | 10.22 | 10.32 | 123,497 | +0.07(+0.68%) |
Nov 14, 2014 | 10.81 | 10.81 | 10.17 | 10.25 | 62,351 | -0.38(-3.57%) |
Nov 13, 2014 | 11.77 | 11.77 | 10.36 | 10.63 | 293,022 | +0.58(+5.77%) |
Nov 12, 2014 | 9.900 | 10.19 | 9.830 | 10.05 | 120,464 | +0.12(+1.21%) |
Nov 11, 2014 | 10.00 | 10.03 | 9.759 | 9.930 | 216,841 | -0.10(-1.00%) |
Nov 10, 2014 | 10.11 | 10.24 | 9.970 | 10.03 | 76,094 | -0.06(-0.59%) |
Nov 07, 2014 | 10.12 | 10.27 | 9.900 | 10.09 | 30,073 | -0.08(-0.79%) |
Nov 06, 2014 | 9.920 | 10.40 | 9.920 | 10.17 | 51,337 | +0.22(+2.21%) |
Nov 05, 2014 | 9.950 | 10.26 | 9.800 | 9.950 | 86,508 | -0.05(-0.50%) |
Nov 04, 2014 | 10.00 | 10.18 | 9.860 | 10.00 | 27,228 | +0.00(+0.00%) |
Nov 03, 2014 | 10.20 | 10.44 | 9.980 | 10.00 | 58,697 | -0.14(-1.38%) |
Oct 31, 2014 | 10.08 | 10.28 | 9.920 | 10.14 | 63,587 | +0.20(+2.01%) |
Oct 30, 2014 | 9.970 | 10.20 | 9.860 | 9.940 | 38,104 | -0.02(-0.20%) |
Oct 29, 2014 | 10.18 | 10.18 | 9.880 | 9.960 | 113,381 | -0.25(-2.45%) |
Oct 28, 2014 | 10.15 | 10.54 | 10.00 | 10.21 | 96,243 | +0.07(+0.69%) |
Oct 27, 2014 | 10.06 | 10.26 | 10.07 | 10.14 | 105,517 | +0.07(+0.70%) |
Oct 24, 2014 | 10.11 | 10.18 | 10.00 | 10.07 | 42,125 | -0.02(-0.20%) |
Oct 23, 2014 | 10.22 | 10.22 | 10.00 | 10.09 | 53,961 | -0.08(-0.79%) |
Oct 22, 2014 | 10.27 | 10.28 | 10.00 | 10.17 | 65,409 | -0.05(-0.49%) |
Oct 21, 2014 | 10.37 | 10.59 | 10.12 | 10.22 | 55,042 | -0.09(-0.87%) |
Oct 20, 2014 | 10.40 | 10.86 | 10.20 | 10.31 | 74,943 | -0.08(-0.77%) |
Oct 17, 2014 | 11.00 | 11.00 | 10.34 | 10.39 | 80,820 | -0.58(-5.29%) |
Oct 16, 2014 | 10.32 | 11.11 | 10.32 | 10.97 | 74,475 | +0.48(+4.58%) |
Oct 15, 2014 | 10.87 | 10.92 | 10.13 | 10.49 | 136,727 | -0.50(-4.55%) |
Oct 14, 2014 | 11.17 | 11.17 | 10.81 | 10.99 | 64,272 | -0.04(-0.36%) |
Oct 13, 2014 | 10.92 | 11.10 | 10.59 | 11.03 | 60,013 | +0.09(+0.82%) |
Oct 10, 2014 | 10.97 | 11.22 | 10.77 | 10.94 | 58,475 | -0.08(-0.73%) |
Oct 09, 2014 | 11.21 | 11.22 | 10.87 | 11.02 | 89,444 | +0.02(+0.18%) |
Oct 08, 2014 | 10.95 | 11.10 | 10.61 | 11.00 | 123,576 | +0.09(+0.82%) |
Oct 07, 2014 | 11.29 | 11.35 | 10.90 | 10.91 | 72,822 | -0.44(-3.88%) |
Oct 06, 2014 | 11.40 | 11.63 | 11.15 | 11.35 | 56,399 | -0.06(-0.53%) |
Oct 03, 2014 | 11.28 | 11.63 | 11.18 | 11.41 | 74,279 | +0.26(+2.33%) |
Oct 02, 2014 | 11.18 | 11.42 | 11.02 | 11.15 | 69,417 | +0.03(+0.27%) |