Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.330 | 9.419 | 9.320 | 9.320 | 9,254 | +0.02(+0.22%) |
Nov 27, 2015 | 9.470 | 9.470 | 9.290 | 9.300 | 35,598 | -0.16(-1.69%) |
Nov 25, 2015 | 9.500 | 9.460 | 9.460 | 9.460 | 4,900 | -0.01(-0.10%) |
Nov 24, 2015 | 9.586 | 9.620 | 9.450 | 9.470 | 10,617 | -0.16(-1.66%) |
Nov 23, 2015 | 9.420 | 9.650 | 9.420 | 9.630 | 29,851 | +0.22(+2.34%) |
Nov 20, 2015 | 9.530 | 9.560 | 9.410 | 9.410 | 32,431 | -0.10(-1.09%) |
Nov 19, 2015 | 9.450 | 9.550 | 9.435 | 9.514 | 28,020 | +0.09(+0.91%) |
Nov 18, 2015 | 9.414 | 9.440 | 9.351 | 9.428 | 43,363 | +0.02(+0.20%) |
Nov 17, 2015 | 9.530 | 9.530 | 9.372 | 9.410 | 72,073 | -0.15(-1.57%) |
Nov 16, 2015 | 9.560 | 9.630 | 9.545 | 9.560 | 13,610 | -0.04(-0.42%) |
Nov 13, 2015 | 9.600 | 9.603 | 9.510 | 9.600 | 30,566 | -0.05(-0.52%) |
Nov 12, 2015 | 9.580 | 9.660 | 9.550 | 9.650 | 4,792 | +0.02(+0.21%) |
Nov 11, 2015 | 9.630 | 9.640 | 9.510 | 9.630 | 22,919 | +0.00(+0.00%) |
Nov 10, 2015 | 9.750 | 9.750 | 9.530 | 9.630 | 101,699 | -0.13(-1.33%) |
Nov 09, 2015 | 10.05 | 10.05 | 9.750 | 9.760 | 34,995 | -0.35(-3.46%) |
Nov 06, 2015 | 10.03 | 10.15 | 10.00 | 10.11 | 19,546 | +0.01(+0.10%) |
Nov 05, 2015 | 10.11 | 10.18 | 10.04 | 10.10 | 25,521 | -0.09(-0.85%) |
Nov 04, 2015 | 9.980 | 10.24 | 9.873 | 10.19 | 36,378 | +0.19(+1.87%) |
Nov 03, 2015 | 9.900 | 10.01 | 9.900 | 10.00 | 26,593 | +0.12(+1.21%) |
Nov 02, 2015 | 10.07 | 10.07 | 9.860 | 9.880 | 18,408 | -0.25(-2.47%) |
Oct 30, 2015 | 10.06 | 10.15 | 10.04 | 10.13 | 24,602 | +0.08(+0.80%) |
Oct 29, 2015 | 9.960 | 10.05 | 9.960 | 10.05 | 50,292 | +0.12(+1.24%) |
Oct 28, 2015 | 9.910 | 9.935 | 9.761 | 9.927 | 31,154 | +0.02(+0.17%) |
Oct 27, 2015 | 9.980 | 10.12 | 9.882 | 9.910 | 30,264 | -0.08(-0.82%) |
Oct 26, 2015 | 9.730 | 10.02 | 9.730 | 9.992 | 74,515 | +0.33(+3.45%) |
Oct 23, 2015 | 9.690 | 9.690 | 9.540 | 9.659 | 77,828 | -0.01(-0.11%) |
Oct 22, 2015 | 9.780 | 9.810 | 9.651 | 9.670 | 36,102 | -0.08(-0.78%) |
Oct 21, 2015 | 9.680 | 9.760 | 9.680 | 9.746 | 32,067 | +0.09(+0.89%) |
Oct 20, 2015 | 9.610 | 9.690 | 9.560 | 9.660 | 26,330 | +0.07(+0.73%) |
Oct 19, 2015 | 9.630 | 9.720 | 9.570 | 9.590 | 39,720 | -0.16(-1.64%) |
Oct 16, 2015 | 9.970 | 9.975 | 9.690 | 9.750 | 109,979 | -0.15(-1.52%) |
Oct 15, 2015 | 9.990 | 10.13 | 9.900 | 9.900 | 94,817 | -0.12(-1.18%) |
Oct 14, 2015 | 10.20 | 10.20 | 10.00 | 10.02 | 16,017 | -0.20(-1.97%) |
Oct 13, 2015 | 9.980 | 10.26 | 9.980 | 10.22 | 84,550 | +0.19(+1.88%) |
Oct 12, 2015 | 10.04 | 10.05 | 9.940 | 10.03 | 24,370 | -0.01(-0.12%) |
Oct 09, 2015 | 10.11 | 10.16 | 9.970 | 10.04 | 118,892 | -0.02(-0.17%) |
Oct 08, 2015 | 10.24 | 10.24 | 10.03 | 10.06 | 36,866 | -0.08(-0.79%) |
Oct 07, 2015 | 10.40 | 10.40 | 10.13 | 10.14 | 27,590 | -0.21(-2.03%) |
Oct 06, 2015 | 10.21 | 10.35 | 10.19 | 10.35 | 52,385 | +0.25(+2.47%) |
Oct 05, 2015 | 10.14 | 10.14 | 10.00 | 10.10 | 18,008 | +0.06(+0.63%) |
Oct 02, 2015 | 10.09 | 10.21 | 10.09 | 10.04 | 107,989 | -0.10(-0.97%) |
Oct 01, 2015 | 10.18 | 10.26 | 10.13 | 10.13 | 45,610 | +0.06(+0.55%) |
Sep 30, 2015 | 9.980 | 10.13 | 9.810 | 10.08 | 23,932 | +0.17(+1.71%) |
Sep 29, 2015 | 9.919 | 10.03 | 9.910 | 9.910 | 22,128 | -0.07(-0.70%) |
Sep 28, 2015 | 10.10 | 10.15 | 9.880 | 9.980 | 46,998 | -0.06(-0.60%) |
Sep 25, 2015 | 9.981 | 10.05 | 9.980 | 10.04 | 58,832 | +0.24(+2.45%) |
Sep 24, 2015 | 9.870 | 9.990 | 9.795 | 9.800 | 17,871 | -0.18(-1.80%) |
Sep 23, 2015 | 9.900 | 10.01 | 9.900 | 9.980 | 61,149 | +0.22(+2.25%) |
Sep 22, 2015 | 9.690 | 9.800 | 9.661 | 9.760 | 56,602 | -0.03(-0.31%) |
Sep 21, 2015 | 9.590 | 9.830 | 9.590 | 9.790 | 39,050 | +0.20(+2.09%) |
Sep 18, 2015 | 9.600 | 9.660 | 9.490 | 9.590 | 152,480 | +0.06(+0.63%) |
Sep 17, 2015 | 9.630 | 9.630 | 9.530 | 9.530 | 32,454 | -0.12(-1.24%) |
Sep 16, 2015 | 9.730 | 9.755 | 9.550 | 9.650 | 24,586 | -0.13(-1.33%) |
Sep 15, 2015 | 9.830 | 9.840 | 9.750 | 9.780 | 27,210 | -0.14(-1.41%) |
Sep 14, 2015 | 9.700 | 9.939 | 9.700 | 9.920 | 37,023 | +0.29(+3.01%) |
Sep 11, 2015 | 9.490 | 9.660 | 9.320 | 9.630 | 57,716 | +0.17(+1.80%) |
Sep 10, 2015 | 9.390 | 9.490 | 9.390 | 9.460 | 14,276 | +0.10(+1.07%) |
Sep 09, 2015 | 9.460 | 9.460 | 9.351 | 9.360 | 11,866 | -0.04(-0.43%) |
Sep 08, 2015 | 9.260 | 9.440 | 9.260 | 9.400 | 25,924 | +0.08(+0.89%) |
Sep 04, 2015 | 9.310 | 9.318 | 9.318 | 9.318 | 12,900 | +0.08(+0.84%) |
Sep 03, 2015 | 9.470 | 9.484 | 9.240 | 9.240 | 94,150 | -0.25(-2.63%) |
Sep 02, 2015 | 9.560 | 9.600 | 9.450 | 9.490 | 23,186 | -0.07(-0.73%) |
Sep 01, 2015 | 9.660 | 9.680 | 9.550 | 9.560 | 80,940 | -0.07(-0.73%) |
Aug 31, 2015 | 9.530 | 9.630 | 9.470 | 9.630 | 83,742 | +0.01(+0.10%) |
Aug 28, 2015 | 9.730 | 9.730 | 9.580 | 9.620 | 56,134 | -0.09(-0.93%) |
Aug 27, 2015 | 9.750 | 9.868 | 9.660 | 9.710 | 56,656 | -0.08(-0.82%) |
Aug 26, 2015 | 9.880 | 9.880 | 9.750 | 9.790 | 18,831 | -0.10(-0.99%) |
Aug 25, 2015 | 10.21 | 10.21 | 9.820 | 9.888 | 81,231 | -0.11(-1.12%) |
Aug 24, 2015 | 9.840 | 10.03 | 9.720 | 10.00 | 88,230 | +0.11(+1.11%) |
Aug 21, 2015 | 10.00 | 10.00 | 9.830 | 9.890 | 34,024 | -0.13(-1.30%) |
Aug 20, 2015 | 9.770 | 10.06 | 9.770 | 10.02 | 37,204 | +0.17(+1.73%) |
Aug 19, 2015 | 9.870 | 9.901 | 9.770 | 9.850 | 62,564 | -0.04(-0.40%) |
Aug 18, 2015 | 9.980 | 9.980 | 9.840 | 9.890 | 49,372 | -0.11(-1.10%) |
Aug 17, 2015 | 10.10 | 10.15 | 9.950 | 10.000 | 38,696 | -0.10(-0.99%) |
Aug 14, 2015 | 10.04 | 10.19 | 10.01 | 10.10 | 62,537 | +0.02(+0.20%) |
Aug 13, 2015 | 9.910 | 10.09 | 9.880 | 10.08 | 61,219 | +0.21(+2.13%) |
Aug 12, 2015 | 10.25 | 10.28 | 9.716 | 9.870 | 160,957 | -0.29(-2.83%) |
Aug 11, 2015 | 10.36 | 10.36 | 10.10 | 10.16 | 47,320 | -0.31(-2.99%) |
Aug 10, 2015 | 10.24 | 10.55 | 10.24 | 10.47 | 48,270 | +0.27(+2.65%) |
Aug 07, 2015 | 10.19 | 10.28 | 10.09 | 10.20 | 58,159 | +0.06(+0.59%) |
Aug 06, 2015 | 10.11 | 10.22 | 10.08 | 10.14 | 40,894 | +0.07(+0.70%) |
Aug 05, 2015 | 10.02 | 10.08 | 9.970 | 10.07 | 12,158 | +0.14(+1.41%) |
Aug 04, 2015 | 10.09 | 10.11 | 9.910 | 9.930 | 108,107 | -0.06(-0.65%) |
Aug 03, 2015 | 9.900 | 10.03 | 9.850 | 9.995 | 124,380 | +0.02(+0.25%) |
Jul 31, 2015 | 10.06 | 10.07 | 9.950 | 9.970 | 68,719 | -0.02(-0.20%) |
Jul 30, 2015 | 10.10 | 10.15 | 9.950 | 9.990 | 101,884 | -0.06(-0.60%) |
Jul 29, 2015 | 10.24 | 10.24 | 10.03 | 10.05 | 92,586 | -0.26(-2.52%) |
Jul 28, 2015 | 10.18 | 10.35 | 10.15 | 10.31 | 162,174 | +0.22(+2.18%) |
Jul 27, 2015 | 10.19 | 10.26 | 10.07 | 10.09 | 53,927 | -0.16(-1.56%) |
Jul 24, 2015 | 10.37 | 10.37 | 10.23 | 10.25 | 96,742 | -0.21(-2.01%) |
Jul 23, 2015 | 10.47 | 10.53 | 10.34 | 10.46 | 37,947 | +0.12(+1.16%) |
Jul 22, 2015 | 10.44 | 10.56 | 10.30 | 10.34 | 110,142 | -0.17(-1.62%) |
Jul 21, 2015 | 10.68 | 10.78 | 10.50 | 10.51 | 178,868 | -0.24(-2.23%) |
Jul 20, 2015 | 10.95 | 10.95 | 10.75 | 10.75 | 106,399 | -0.33(-2.98%) |
Jul 17, 2015 | 11.16 | 11.16 | 10.95 | 11.08 | 146,303 | -0.15(-1.33%) |
Jul 16, 2015 | 11.32 | 11.43 | 11.22 | 11.23 | 60,918 | -0.06(-0.53%) |
Jul 15, 2015 | 11.18 | 11.34 | 11.16 | 11.29 | 80,833 | +0.01(+0.09%) |
Jul 14, 2015 | 11.35 | 11.35 | 11.25 | 11.28 | 70,439 | -0.09(-0.79%) |
Jul 13, 2015 | 11.36 | 11.41 | 11.23 | 11.37 | 122,530 | -0.08(-0.70%) |
Jul 10, 2015 | 11.67 | 11.67 | 11.31 | 11.45 | 213,442 | -0.08(-0.69%) |
Jul 09, 2015 | 11.60 | 11.63 | 11.47 | 11.53 | 75,447 | +0.04(+0.35%) |
Jul 08, 2015 | 11.50 | 11.66 | 11.41 | 11.49 | 130,821 | -0.15(-1.30%) |
Jul 07, 2015 | 11.69 | 11.72 | 11.53 | 11.64 | 81,142 | -0.24(-2.01%) |
Jul 06, 2015 | 11.42 | 11.94 | 11.42 | 11.88 | 120,401 | +0.17(+1.45%) |
Jul 02, 2015 | 11.56 | 11.71 | 11.71 | 11.71 | 225,600 | -0.03(-0.26%) |
Jul 01, 2015 | 11.93 | 11.94 | 11.47 | 11.74 | 364,262 | -0.52(-4.24%) |
Jun 30, 2015 | 11.60 | 12.27 | 11.44 | 12.26 | 366,682 | +0.58(+4.97%) |
Jun 29, 2015 | 11.48 | 11.75 | 11.42 | 11.68 | 444,607 | +0.29(+2.55%) |
Jun 26, 2015 | 11.29 | 11.44 | 11.10 | 11.39 | 247,667 | +0.51(+4.69%) |
Jun 25, 2015 | 10.73 | 10.95 | 10.67 | 10.88 | 59,850 | +0.22(+2.05%) |
Jun 24, 2015 | 10.70 | 10.90 | 10.61 | 10.66 | 69,899 | -0.08(-0.73%) |
Jun 23, 2015 | 10.42 | 10.78 | 10.41 | 10.74 | 58,876 | +0.35(+3.37%) |
Jun 22, 2015 | 10.21 | 10.43 | 10.20 | 10.39 | 40,058 | +0.24(+2.39%) |
Jun 19, 2015 | 10.17 | 10.20 | 10.08 | 10.15 | 25,432 | -0.00(-0.03%) |
Jun 18, 2015 | 10.24 | 10.35 | 10.12 | 10.15 | 67,935 | -0.08(-0.78%) |
Jun 17, 2015 | 10.26 | 10.43 | 10.13 | 10.23 | 48,826 | +0.13(+1.29%) |
Jun 16, 2015 | 10.22 | 10.22 | 10.10 | 10.10 | 40,658 | -0.04(-0.39%) |
Jun 15, 2015 | 10.38 | 10.38 | 10.14 | 10.14 | 72,819 | -0.31(-2.97%) |
Jun 12, 2015 | 10.50 | 10.55 | 10.43 | 10.45 | 26,534 | -0.03(-0.29%) |
Jun 11, 2015 | 10.55 | 10.62 | 10.44 | 10.48 | 40,083 | -0.17(-1.60%) |
Jun 10, 2015 | 11.00 | 11.04 | 10.61 | 10.65 | 82,737 | -0.32(-2.87%) |
Jun 09, 2015 | 10.84 | 11.05 | 10.84 | 10.97 | 74,477 | +0.12(+1.11%) |
Jun 08, 2015 | 10.68 | 10.91 | 10.68 | 10.85 | 26,371 | +0.26(+2.41%) |
Jun 05, 2015 | 10.81 | 10.96 | 10.59 | 10.59 | 57,965 | -0.21(-1.94%) |
Jun 04, 2015 | 10.50 | 10.83 | 10.46 | 10.80 | 73,636 | +0.29(+2.76%) |
Jun 03, 2015 | 10.56 | 10.78 | 10.48 | 10.51 | 87,422 | -0.06(-0.57%) |
Jun 02, 2015 | 10.40 | 10.60 | 10.26 | 10.57 | 151,578 | +0.26(+2.52%) |
Jun 01, 2015 | 9.970 | 10.32 | 9.962 | 10.31 | 64,248 | +0.33(+3.31%) |
May 29, 2015 | 10.13 | 10.18 | 9.920 | 9.980 | 247,031 | -0.22(-2.16%) |
May 28, 2015 | 10.25 | 10.35 | 10.10 | 10.20 | 26,736 | +0.05(+0.49%) |
May 27, 2015 | 10.17 | 10.34 | 10.08 | 10.15 | 249,882 | -0.17(-1.65%) |
May 26, 2015 | 10.74 | 10.74 | 10.29 | 10.32 | 102,582 | -0.45(-4.18%) |
May 22, 2015 | 10.94 | 10.77 | 10.77 | 10.77 | 57,500 | -0.04(-0.40%) |
May 21, 2015 | 10.72 | 10.97 | 10.72 | 10.81 | 97,317 | +0.11(+1.06%) |
May 20, 2015 | 10.68 | 10.76 | 10.55 | 10.70 | 53,025 | -0.04(-0.37%) |
May 19, 2015 | 10.83 | 10.83 | 10.61 | 10.74 | 130,228 | -0.18(-1.65%) |
May 18, 2015 | 10.84 | 11.06 | 10.80 | 10.92 | 159,512 | +0.19(+1.77%) |
May 15, 2015 | 10.77 | 10.80 | 10.64 | 10.73 | 38,908 | -0.04(-0.33%) |
May 14, 2015 | 10.32 | 10.82 | 10.30 | 10.77 | 293,341 | +0.55(+5.44%) |
May 13, 2015 | 10.27 | 10.29 | 10.01 | 10.21 | 74,796 | +0.00(+0.00%) |
May 12, 2015 | 10.16 | 10.40 | 10.14 | 10.21 | 65,188 | -0.01(-0.10%) |
May 11, 2015 | 10.21 | 10.22 | 10.10 | 10.22 | 98,998 | -0.04(-0.39%) |
May 08, 2015 | 10.15 | 10.26 | 10.07 | 10.26 | 137,439 | +0.20(+2.00%) |
May 07, 2015 | 10.28 | 10.29 | 10.04 | 10.06 | 76,400 | -0.14(-1.38%) |
May 06, 2015 | 10.02 | 10.24 | 9.940 | 10.20 | 123,252 | +0.28(+2.82%) |
May 05, 2015 | 9.960 | 9.990 | 9.810 | 9.920 | 113,914 | -0.15(-1.49%) |
May 04, 2015 | 9.990 | 10.09 | 9.949 | 10.07 | 68,025 | -0.03(-0.30%) |
May 01, 2015 | 10.15 | 10.21 | 9.990 | 10.10 | 50,967 | -0.05(-0.49%) |
Apr 30, 2015 | 10.37 | 10.37 | 10.07 | 10.15 | 55,438 | -0.13(-1.26%) |
Apr 29, 2015 | 10.19 | 10.33 | 10.13 | 10.28 | 71,235 | +0.12(+1.20%) |
Apr 28, 2015 | 10.09 | 10.17 | 9.920 | 10.16 | 103,300 | +0.06(+0.58%) |
Apr 27, 2015 | 10.38 | 10.38 | 10.06 | 10.10 | 106,717 | -0.28(-2.70%) |
Apr 24, 2015 | 10.60 | 10.60 | 10.38 | 10.38 | 36,013 | -0.29(-2.68%) |
Apr 23, 2015 | 10.68 | 10.75 | 10.66 | 10.67 | 19,527 | +0.09(+0.81%) |
Apr 22, 2015 | 10.63 | 10.69 | 10.54 | 10.58 | 23,368 | -0.03(-0.28%) |
Apr 21, 2015 | 10.55 | 10.72 | 10.40 | 10.61 | 41,643 | +0.02(+0.21%) |
Apr 20, 2015 | 10.44 | 10.59 | 10.40 | 10.59 | 30,359 | +0.21(+2.00%) |
Apr 17, 2015 | 10.45 | 10.51 | 10.38 | 10.38 | 39,356 | -0.07(-0.67%) |
Apr 16, 2015 | 10.44 | 10.49 | 10.33 | 10.45 | 144,389 | +0.06(+0.58%) |
Apr 15, 2015 | 10.60 | 10.60 | 10.39 | 10.39 | 46,290 | -0.18(-1.69%) |
Apr 14, 2015 | 10.60 | 10.62 | 10.50 | 10.57 | 36,823 | -0.07(-0.67%) |
Apr 13, 2015 | 10.87 | 10.87 | 10.62 | 10.64 | 62,506 | -0.49(-4.40%) |
Apr 10, 2015 | 11.01 | 11.14 | 10.98 | 11.13 | 20,645 | +0.12(+1.09%) |
Apr 09, 2015 | 11.00 | 11.09 | 10.83 | 11.01 | 29,971 | -0.04(-0.36%) |
Apr 08, 2015 | 11.01 | 11.09 | 10.99 | 11.05 | 26,699 | -0.11(-1.02%) |
Apr 07, 2015 | 11.10 | 11.27 | 11.00 | 11.16 | 22,203 | -0.02(-0.17%) |
Apr 06, 2015 | 11.50 | 11.50 | 11.14 | 11.18 | 36,979 | -0.18(-1.56%) |
Apr 02, 2015 | 11.20 | 11.36 | 11.36 | 11.36 | 59,300 | +0.14(+1.25%) |
Apr 01, 2015 | 10.93 | 11.24 | 10.80 | 11.22 | 67,973 | +0.29(+2.65%) |
Mar 31, 2015 | 11.21 | 11.42 | 10.87 | 10.93 | 79,003 | -0.42(-3.70%) |
Mar 30, 2015 | 10.93 | 11.36 | 10.93 | 11.35 | 122,737 | +0.46(+4.23%) |
Mar 27, 2015 | 10.75 | 10.90 | 10.75 | 10.89 | 31,897 | +0.17(+1.59%) |
Mar 26, 2015 | 11.10 | 11.10 | 10.70 | 10.72 | 27,609 | -0.41(-3.68%) |
Mar 25, 2015 | 11.19 | 11.20 | 11.07 | 11.13 | 34,424 | -0.09(-0.80%) |
Mar 24, 2015 | 11.32 | 11.32 | 11.20 | 11.22 | 31,357 | -0.21(-1.84%) |
Mar 23, 2015 | 11.41 | 11.49 | 11.38 | 11.43 | 37,066 | +0.09(+0.79%) |
Mar 20, 2015 | 11.10 | 11.36 | 11.07 | 11.34 | 104,532 | +0.37(+3.37%) |
Mar 19, 2015 | 11.03 | 11.03 | 10.83 | 10.97 | 24,752 | -0.01(-0.09%) |
Mar 18, 2015 | 10.87 | 10.99 | 10.72 | 10.98 | 42,840 | +0.21(+1.95%) |
Mar 17, 2015 | 11.01 | 11.02 | 10.76 | 10.77 | 66,231 | -0.27(-2.44%) |
Mar 16, 2015 | 10.71 | 11.06 | 10.71 | 11.04 | 91,516 | +0.35(+3.27%) |
Mar 13, 2015 | 10.91 | 10.91 | 10.67 | 10.69 | 52,224 | -0.16(-1.47%) |
Mar 12, 2015 | 10.77 | 10.88 | 10.66 | 10.85 | 51,769 | +0.17(+1.59%) |
Mar 11, 2015 | 10.68 | 10.72 | 10.63 | 10.68 | 32,904 | +0.06(+0.56%) |
Mar 10, 2015 | 10.41 | 10.95 | 10.36 | 10.62 | 54,303 | +0.07(+0.66%) |
Mar 09, 2015 | 10.54 | 10.61 | 10.50 | 10.55 | 32,787 | +0.19(+1.83%) |
Mar 06, 2015 | 10.37 | 10.43 | 10.31 | 10.36 | 22,041 | -0.04(-0.39%) |
Mar 05, 2015 | 10.71 | 10.71 | 10.40 | 10.40 | 106,135 | -0.31(-2.89%) |
Mar 04, 2015 | 10.71 | 10.72 | 10.65 | 10.71 | 20,931 | -0.12(-1.11%) |
Mar 03, 2015 | 10.79 | 10.84 | 10.59 | 10.83 | 73,071 | +0.09(+0.84%) |
Mar 02, 2015 | 11.03 | 11.08 | 10.74 | 10.74 | 40,067 | -0.23(-2.10%) |
Feb 27, 2015 | 10.86 | 11.10 | 10.77 | 10.97 | 64,775 | +0.20(+1.86%) |
Feb 26, 2015 | 10.66 | 10.77 | 10.53 | 10.77 | 151,067 | +0.11(+1.03%) |
Feb 25, 2015 | 10.79 | 10.79 | 10.65 | 10.66 | 48,007 | -0.17(-1.57%) |
Feb 24, 2015 | 10.88 | 10.94 | 10.81 | 10.83 | 60,913 | +0.01(+0.09%) |
Feb 23, 2015 | 10.87 | 10.94 | 10.78 | 10.82 | 48,016 | -0.01(-0.09%) |
Feb 20, 2015 | 11.05 | 11.05 | 10.83 | 10.83 | 58,762 | -0.29(-2.57%) |
Feb 19, 2015 | 11.15 | 11.22 | 11.09 | 11.12 | 23,677 | -0.10(-0.93%) |
Feb 18, 2015 | 11.36 | 11.36 | 11.13 | 11.22 | 10,211 | -0.15(-1.32%) |
Feb 17, 2015 | 11.55 | 11.63 | 11.33 | 11.37 | 44,228 | +0.04(+0.35%) |
Feb 13, 2015 | 11.28 | 11.33 | 11.33 | 11.33 | 37,700 | +0.21(+1.89%) |
Feb 12, 2015 | 11.14 | 11.15 | 11.10 | 11.12 | 37,503 | -0.10(-0.89%) |
Feb 11, 2015 | 11.10 | 11.25 | 11.07 | 11.22 | 9,235 | +0.00(+0.03%) |
Feb 10, 2015 | 11.29 | 11.33 | 11.15 | 11.22 | 25,648 | -0.15(-1.35%) |
Feb 09, 2015 | 11.29 | 11.39 | 11.28 | 11.37 | 48,803 | +0.01(+0.09%) |
Feb 06, 2015 | 11.36 | 11.36 | 11.16 | 11.36 | 27,474 | +0.05(+0.44%) |
Feb 05, 2015 | 11.23 | 11.36 | 11.14 | 11.31 | 83,750 | +0.24(+2.17%) |
Feb 04, 2015 | 11.22 | 11.22 | 10.97 | 11.07 | 82,743 | -0.04(-0.36%) |
Feb 03, 2015 | 10.85 | 11.14 | 10.81 | 11.11 | 78,996 | +0.39(+3.64%) |
Feb 02, 2015 | 10.93 | 10.93 | 10.70 | 10.72 | 97,291 | -0.23(-2.11%) |
Jan 30, 2015 | 11.08 | 11.08 | 10.81 | 10.95 | 81,293 | -0.12(-1.07%) |
Jan 29, 2015 | 10.96 | 11.10 | 10.96 | 11.07 | 17,277 | +0.07(+0.64%) |
Jan 28, 2015 | 11.20 | 11.21 | 10.94 | 11.00 | 104,424 | -0.24(-2.14%) |
Jan 27, 2015 | 11.27 | 11.28 | 11.22 | 11.24 | 20,429 | -0.02(-0.18%) |
Jan 26, 2015 | 11.45 | 11.45 | 11.24 | 11.26 | 46,135 | -0.15(-1.31%) |
Jan 23, 2015 | 11.43 | 11.54 | 11.39 | 11.41 | 28,926 | -0.09(-0.78%) |
Jan 22, 2015 | 11.63 | 11.66 | 11.49 | 11.50 | 21,292 | -0.04(-0.35%) |
Jan 21, 2015 | 11.68 | 11.73 | 11.54 | 11.54 | 174,504 | -0.04(-0.35%) |
Jan 20, 2015 | 11.41 | 11.61 | 11.29 | 11.58 | 40,019 | +0.11(+0.96%) |
Jan 16, 2015 | 11.52 | 11.64 | 11.42 | 11.47 | 76,137 | -0.02(-0.17%) |
Jan 15, 2015 | 11.71 | 11.71 | 11.42 | 11.49 | 53,380 | -0.13(-1.12%) |
Jan 14, 2015 | 11.73 | 11.78 | 11.58 | 11.62 | 72,473 | -0.21(-1.78%) |
Jan 13, 2015 | 12.18 | 12.18 | 11.82 | 11.83 | 60,827 | -0.18(-1.50%) |
Jan 12, 2015 | 12.06 | 12.18 | 11.96 | 12.01 | 46,278 | -0.13(-1.07%) |
Jan 09, 2015 | 12.24 | 12.29 | 12.12 | 12.14 | 25,811 | -0.09(-0.74%) |
Jan 08, 2015 | 12.40 | 12.42 | 12.23 | 12.23 | 77,686 | -0.25(-1.97%) |
Jan 07, 2015 | 12.73 | 12.73 | 12.47 | 12.48 | 14,469 | -0.25(-1.99%) |
Jan 06, 2015 | 12.75 | 12.94 | 12.60 | 12.73 | 38,858 | +0.08(+0.63%) |
Jan 05, 2015 | 12.72 | 12.81 | 12.62 | 12.65 | 54,736 | +0.11(+0.88%) |
Jan 02, 2015 | 12.74 | 12.74 | 12.40 | 12.54 | 77,492 | -0.20(-1.54%) |
Dec 31, 2014 | 12.89 | 12.74 | 12.74 | 12.74 | 52,300 | -0.23(-1.80%) |
Dec 30, 2014 | 13.12 | 13.14 | 12.94 | 12.97 | 41,685 | -0.21(-1.59%) |
Dec 29, 2014 | 13.28 | 13.30 | 13.05 | 13.18 | 29,499 | +0.07(+0.53%) |
Dec 26, 2014 | 13.23 | 13.25 | 13.04 | 13.11 | 25,894 | +0.01(+0.08%) |
Dec 24, 2014 | 13.62 | 13.10 | 13.10 | 13.10 | 63,600 | -0.50(-3.68%) |
Dec 23, 2014 | 13.44 | 13.62 | 13.44 | 13.60 | 34,387 | +0.22(+1.64%) |
Dec 22, 2014 | 13.55 | 13.69 | 13.37 | 13.38 | 69,402 | -0.15(-1.11%) |
Dec 19, 2014 | 13.59 | 13.72 | 13.43 | 13.53 | 128,525 | -0.37(-2.66%) |
Dec 18, 2014 | 13.97 | 14.07 | 13.82 | 13.90 | 129,086 | +0.14(+1.02%) |
Dec 17, 2014 | 13.48 | 13.83 | 13.36 | 13.76 | 229,414 | +0.48(+3.61%) |
Dec 16, 2014 | 13.30 | 13.59 | 13.25 | 13.28 | 145,184 | +0.07(+0.53%) |
Dec 15, 2014 | 12.96 | 13.29 | 12.93 | 13.21 | 92,283 | +0.24(+1.85%) |
Dec 12, 2014 | 12.99 | 13.11 | 12.95 | 12.97 | 64,627 | +0.18(+1.41%) |
Dec 11, 2014 | 12.40 | 12.89 | 12.35 | 12.79 | 56,287 | +0.27(+2.16%) |
Dec 10, 2014 | 12.54 | 12.58 | 12.44 | 12.52 | 48,561 | -0.10(-0.79%) |
Dec 09, 2014 | 12.71 | 12.79 | 12.56 | 12.62 | 15,501 | -0.18(-1.41%) |
Dec 08, 2014 | 12.75 | 13.02 | 12.52 | 12.80 | 37,696 | +0.01(+0.08%) |
Dec 05, 2014 | 12.61 | 12.82 | 12.57 | 12.79 | 36,178 | +0.08(+0.63%) |
Dec 04, 2014 | 12.56 | 12.73 | 12.50 | 12.71 | 21,100 | -0.02(-0.16%) |
Dec 03, 2014 | 12.76 | 12.82 | 12.62 | 12.73 | 106,686 | -0.29(-2.23%) |
Dec 02, 2014 | 13.00 | 13.19 | 12.95 | 13.02 | 59,586 | -0.06(-0.46%) |