Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 13.49 | 13.49 | 13.24 | 13.29 | 32,320 | -0.14(-1.03%) |
Oct 29, 2015 | 13.28 | 13.49 | 12.98 | 13.43 | 14,236 | +0.03(+0.26%) |
Oct 28, 2015 | 12.98 | 13.40 | 12.98 | 13.39 | 50,172 | +0.43(+3.36%) |
Oct 27, 2015 | 13.12 | 13.27 | 12.86 | 12.96 | 29,966 | -0.28(-2.08%) |
Oct 26, 2015 | 13.13 | 13.23 | 12.96 | 13.23 | 20,446 | +0.01(+0.07%) |
Oct 23, 2015 | 13.32 | 13.33 | 12.78 | 13.22 | 37,196 | -0.05(-0.39%) |
Oct 22, 2015 | 12.95 | 13.36 | 12.93 | 13.27 | 24,147 | +0.33(+2.53%) |
Oct 21, 2015 | 12.96 | 13.02 | 12.77 | 12.95 | 30,940 | -0.06(-0.46%) |
Oct 20, 2015 | 13.08 | 13.29 | 12.93 | 13.01 | 40,044 | -0.09(-0.66%) |
Oct 19, 2015 | 13.09 | 13.20 | 12.85 | 13.09 | 31,073 | -0.05(-0.39%) |
Oct 16, 2015 | 13.08 | 13.32 | 13.03 | 13.15 | 32,197 | -0.04(-0.33%) |
Oct 15, 2015 | 12.90 | 13.20 | 12.84 | 13.19 | 32,022 | +0.31(+2.41%) |
Oct 14, 2015 | 13.04 | 13.06 | 12.84 | 12.88 | 22,329 | -0.12(-0.93%) |
Oct 13, 2015 | 12.96 | 13.02 | 12.85 | 13.00 | 27,125 | +0.03(+0.20%) |
Oct 12, 2015 | 12.93 | 12.97 | 12.84 | 12.97 | 32,947 | +0.02(+0.13%) |
Oct 09, 2015 | 12.94 | 12.97 | 12.86 | 12.96 | 21,882 | +0.04(+0.33%) |
Oct 08, 2015 | 12.84 | 12.93 | 12.70 | 12.91 | 31,077 | +0.16(+1.28%) |
Oct 07, 2015 | 12.53 | 12.80 | 12.46 | 12.75 | 16,174 | +0.24(+1.93%) |
Oct 06, 2015 | 12.43 | 12.53 | 12.34 | 12.51 | 45,693 | +0.02(+0.14%) |
Oct 05, 2015 | 11.92 | 12.85 | 11.92 | 12.49 | 36,849 | +0.62(+5.23%) |
Oct 02, 2015 | 11.82 | 11.87 | 11.63 | 11.87 | 15,183 | -0.01(-0.07%) |
Oct 01, 2015 | 12.01 | 12.18 | 11.84 | 11.88 | 17,546 | -0.17(-1.43%) |
Sep 30, 2015 | 12.22 | 12.22 | 11.81 | 12.05 | 36,164 | -0.11(-0.92%) |
Sep 29, 2015 | 12.13 | 12.21 | 12.08 | 12.16 | 12,094 | -0.09(-0.70%) |
Sep 28, 2015 | 12.34 | 12.34 | 12.15 | 12.25 | 21,635 | -0.12(-0.97%) |
Sep 25, 2015 | 12.62 | 12.62 | 12.22 | 12.37 | 36,108 | -0.11(-0.90%) |
Sep 24, 2015 | 12.42 | 12.56 | 12.34 | 12.48 | 23,359 | -0.02(-0.14%) |
Sep 23, 2015 | 12.30 | 12.59 | 12.16 | 12.50 | 40,821 | +0.21(+1.68%) |
Sep 22, 2015 | 11.98 | 12.32 | 11.88 | 12.29 | 34,047 | +0.23(+1.93%) |
Sep 21, 2015 | 12.02 | 12.23 | 11.98 | 12.06 | 23,415 | +0.16(+1.30%) |
Sep 18, 2015 | 11.74 | 11.96 | 11.68 | 11.90 | 38,423 | +0.02(+0.15%) |
Sep 17, 2015 | 11.85 | 12.02 | 11.82 | 11.89 | 17,697 | +0.13(+1.10%) |
Sep 16, 2015 | 11.21 | 11.86 | 11.21 | 11.76 | 31,965 | +0.47(+4.12%) |
Sep 15, 2015 | 11.40 | 11.40 | 11.09 | 11.29 | 41,255 | -0.18(-1.58%) |
Sep 14, 2015 | 12.10 | 12.34 | 11.40 | 11.47 | 223,304 | -0.66(-5.47%) |
Sep 11, 2015 | 12.26 | 12.30 | 12.01 | 12.14 | 58,982 | -0.19(-1.54%) |
Sep 10, 2015 | 12.13 | 12.35 | 12.13 | 12.33 | 17,848 | -0.03(-0.28%) |
Sep 09, 2015 | 12.51 | 12.57 | 12.34 | 12.36 | 19,691 | -0.03(-0.28%) |
Sep 08, 2015 | 12.49 | 12.50 | 12.02 | 12.40 | 23,683 | +0.04(+0.35%) |
Sep 04, 2015 | 12.24 | 12.35 | 12.35 | 12.35 | 18,677 | -0.01(-0.07%) |
Sep 03, 2015 | 12.50 | 12.50 | 12.33 | 12.36 | 16,959 | -0.12(-0.97%) |
Sep 02, 2015 | 12.55 | 12.55 | 12.37 | 12.48 | 17,327 | +0.09(+0.77%) |
Sep 01, 2015 | 12.37 | 12.54 | 12.34 | 12.39 | 27,879 | -0.13(-1.03%) |
Aug 31, 2015 | 12.52 | 12.66 | 12.43 | 12.52 | 22,585 | -0.03(-0.27%) |
Aug 28, 2015 | 12.34 | 12.66 | 12.34 | 12.55 | 19,748 | +0.15(+1.18%) |
Aug 27, 2015 | 12.52 | 12.52 | 12.34 | 12.40 | 22,396 | -0.07(-0.55%) |
Aug 26, 2015 | 12.45 | 12.51 | 12.22 | 12.47 | 41,441 | +0.23(+1.90%) |
Aug 25, 2015 | 12.56 | 12.56 | 12.19 | 12.24 | 54,721 | -0.02(-0.14%) |
Aug 24, 2015 | 12.33 | 12.52 | 12.19 | 12.26 | 28,610 | -0.41(-3.20%) |
Aug 21, 2015 | 12.50 | 12.75 | 12.50 | 12.66 | 35,189 | -0.01(-0.07%) |
Aug 20, 2015 | 12.65 | 12.83 | 12.65 | 12.67 | 22,645 | -0.07(-0.54%) |
Aug 19, 2015 | 12.76 | 12.81 | 12.69 | 12.74 | 16,922 | -0.02(-0.13%) |
Aug 18, 2015 | 12.80 | 12.86 | 12.71 | 12.76 | 22,950 | -0.10(-0.80%) |
Aug 17, 2015 | 12.78 | 12.88 | 12.73 | 12.86 | 29,979 | +0.00(+0.00%) |
Aug 14, 2015 | 12.71 | 12.88 | 12.69 | 12.86 | 14,868 | +0.09(+0.74%) |
Aug 13, 2015 | 12.84 | 12.90 | 12.74 | 12.77 | 14,381 | -0.03(-0.20%) |
Aug 12, 2015 | 12.75 | 12.91 | 12.65 | 12.79 | 18,563 | -0.01(-0.07%) |
Aug 11, 2015 | 12.91 | 12.93 | 12.72 | 12.80 | 16,858 | -0.15(-1.13%) |
Aug 10, 2015 | 12.93 | 13.08 | 12.85 | 12.95 | 31,414 | +0.08(+0.60%) |
Aug 07, 2015 | 12.96 | 13.07 | 12.79 | 12.87 | 18,371 | -0.15(-1.13%) |
Aug 06, 2015 | 12.46 | 13.20 | 12.45 | 13.02 | 41,028 | +0.56(+4.50%) |
Aug 05, 2015 | 12.46 | 12.50 | 12.44 | 12.46 | 48,756 | +0.01(+0.07%) |
Aug 04, 2015 | 12.49 | 12.50 | 12.43 | 12.45 | 55,315 | -0.04(-0.35%) |
Aug 03, 2015 | 12.54 | 12.54 | 12.46 | 12.49 | 43,441 | -0.04(-0.34%) |
Jul 31, 2015 | 12.53 | 12.82 | 12.49 | 12.53 | 50,995 | -0.01(-0.07%) |
Jul 30, 2015 | 12.55 | 12.70 | 12.52 | 12.54 | 26,968 | -0.01(-0.07%) |
Jul 29, 2015 | 12.49 | 12.60 | 12.49 | 12.55 | 56,364 | -0.01(-0.08%) |
Jul 28, 2015 | 12.59 | 12.59 | 12.51 | 12.56 | 33,943 | +0.03(+0.27%) |
Jul 27, 2015 | 12.49 | 12.60 | 12.49 | 12.53 | 20,520 | -0.03(-0.21%) |
Jul 24, 2015 | 12.71 | 12.76 | 12.52 | 12.55 | 69,733 | -0.21(-1.62%) |
Jul 23, 2015 | 12.85 | 12.92 | 12.66 | 12.76 | 19,733 | -0.15(-1.20%) |
Jul 22, 2015 | 12.96 | 13.01 | 12.85 | 12.91 | 26,875 | +0.00(+0.00%) |
Jul 21, 2015 | 13.00 | 13.00 | 12.87 | 12.91 | 17,449 | -0.03(-0.20%) |
Jul 20, 2015 | 13.06 | 13.06 | 12.84 | 12.94 | 22,668 | -0.08(-0.59%) |
Jul 17, 2015 | 13.07 | 13.09 | 12.91 | 13.02 | 14,221 | -0.02(-0.13%) |
Jul 16, 2015 | 13.05 | 13.06 | 12.90 | 13.03 | 11,279 | +0.08(+0.60%) |
Jul 15, 2015 | 13.03 | 13.03 | 12.92 | 12.96 | 6,450 | -0.14(-1.05%) |
Jul 14, 2015 | 13.06 | 13.27 | 12.97 | 13.09 | 16,401 | +0.11(+0.86%) |
Jul 13, 2015 | 12.90 | 13.11 | 12.82 | 12.98 | 13,663 | +0.05(+0.40%) |
Jul 10, 2015 | 13.00 | 13.00 | 12.90 | 12.93 | 28,776 | +0.02(+0.13%) |
Jul 09, 2015 | 13.02 | 13.02 | 12.84 | 12.91 | 33,922 | +0.03(+0.20%) |
Jul 08, 2015 | 12.84 | 12.92 | 12.81 | 12.89 | 24,168 | -0.03(-0.20%) |
Jul 07, 2015 | 12.89 | 12.98 | 12.81 | 12.91 | 37,325 | +0.00(+0.00%) |
Jul 06, 2015 | 12.91 | 12.95 | 12.78 | 12.91 | 20,591 | +0.03(+0.20%) |
Jul 02, 2015 | 12.97 | 12.89 | 12.89 | 12.89 | 33,730 | -0.09(-0.73%) |
Jul 01, 2015 | 12.79 | 13.04 | 12.79 | 12.98 | 52,734 | +0.28(+2.23%) |
Jun 30, 2015 | 12.75 | 12.75 | 12.46 | 12.70 | 46,471 | +0.04(+0.34%) |
Jun 29, 2015 | 12.87 | 12.90 | 12.60 | 12.66 | 28,215 | -0.27(-2.06%) |
Jun 26, 2015 | 13.05 | 13.13 | 12.65 | 12.92 | 89,177 | -0.13(-0.99%) |
Jun 25, 2015 | 13.09 | 13.12 | 12.92 | 13.05 | 16,287 | +0.01(+0.07%) |
Jun 24, 2015 | 13.07 | 13.15 | 12.92 | 13.04 | 22,602 | -0.06(-0.46%) |
Jun 23, 2015 | 13.06 | 13.11 | 13.03 | 13.10 | 24,248 | +0.00(+0.00%) |
Jun 22, 2015 | 13.07 | 13.16 | 13.02 | 13.10 | 25,770 | +0.01(+0.06%) |
Jun 19, 2015 | 12.98 | 13.20 | 12.93 | 13.09 | 80,209 | +0.16(+1.26%) |
Jun 18, 2015 | 12.84 | 12.94 | 12.79 | 12.93 | 24,904 | +0.15(+1.14%) |
Jun 17, 2015 | 12.90 | 12.94 | 12.78 | 12.78 | 41,444 | -0.09(-0.73%) |
Jun 16, 2015 | 12.69 | 12.94 | 12.69 | 12.88 | 29,040 | +0.13(+1.01%) |
Jun 15, 2015 | 12.66 | 12.88 | 12.66 | 12.75 | 34,163 | -0.05(-0.40%) |
Jun 12, 2015 | 12.68 | 12.85 | 12.68 | 12.80 | 84,819 | +0.04(+0.34%) |
Jun 11, 2015 | 12.72 | 12.77 | 12.68 | 12.76 | 28,095 | +0.00(+0.00%) |
Jun 10, 2015 | 12.64 | 12.78 | 12.64 | 12.76 | 89,950 | +0.14(+1.09%) |
Jun 09, 2015 | 12.55 | 12.67 | 12.41 | 12.62 | 79,673 | +0.07(+0.55%) |
Jun 08, 2015 | 12.42 | 12.55 | 12.30 | 12.55 | 91,723 | +0.09(+0.69%) |
Jun 05, 2015 | 12.47 | 12.47 | 12.32 | 12.47 | 47,665 | +0.03(+0.21%) |
Jun 04, 2015 | 12.43 | 12.53 | 12.18 | 12.44 | 36,952 | -0.07(-0.55%) |
Jun 03, 2015 | 12.56 | 12.57 | 12.45 | 12.51 | 54,945 | -0.07(-0.55%) |
Jun 02, 2015 | 12.51 | 12.61 | 12.48 | 12.58 | 38,323 | -0.03(-0.27%) |
Jun 01, 2015 | 12.65 | 12.65 | 12.41 | 12.61 | 86,271 | +0.12(+0.96%) |
May 29, 2015 | 12.51 | 12.57 | 12.35 | 12.49 | 90,965 | -0.09(-0.75%) |
May 28, 2015 | 12.55 | 12.60 | 12.42 | 12.59 | 80,182 | -0.13(-1.01%) |
May 27, 2015 | 12.58 | 12.74 | 12.45 | 12.72 | 13,222 | +0.12(+0.96%) |
May 26, 2015 | 12.60 | 12.65 | 12.38 | 12.60 | 24,467 | -0.09(-0.75%) |
May 22, 2015 | 12.60 | 12.69 | 12.69 | 12.69 | 76,649 | +0.02(+0.14%) |
May 21, 2015 | 12.70 | 12.76 | 12.59 | 12.67 | 20,004 | -0.03(-0.27%) |
May 20, 2015 | 12.66 | 12.72 | 12.49 | 12.71 | 23,254 | +0.12(+0.96%) |
May 19, 2015 | 12.63 | 12.70 | 12.48 | 12.59 | 17,555 | -0.04(-0.34%) |
May 18, 2015 | 12.54 | 12.72 | 12.47 | 12.63 | 25,739 | +0.06(+0.48%) |
May 15, 2015 | 12.69 | 12.73 | 12.50 | 12.57 | 19,396 | -0.13(-1.02%) |
May 14, 2015 | 12.61 | 12.81 | 12.08 | 12.70 | 28,651 | +0.09(+0.75%) |
May 13, 2015 | 12.84 | 12.84 | 12.51 | 12.60 | 26,999 | -0.28(-2.20%) |
May 12, 2015 | 12.72 | 12.90 | 12.52 | 12.89 | 74,572 | +0.11(+0.88%) |
May 11, 2015 | 12.65 | 12.82 | 12.62 | 12.78 | 27,599 | +0.08(+0.61%) |
May 08, 2015 | 12.87 | 12.87 | 12.59 | 12.70 | 19,027 | -0.09(-0.74%) |
May 07, 2015 | 12.77 | 12.81 | 12.64 | 12.79 | 64,384 | +0.03(+0.20%) |
May 06, 2015 | 12.72 | 13.00 | 12.57 | 12.77 | 79,685 | +0.03(+0.20%) |
May 05, 2015 | 12.28 | 12.74 | 12.25 | 12.74 | 53,633 | +0.48(+3.93%) |
May 04, 2015 | 12.28 | 12.45 | 12.20 | 12.26 | 62,800 | -0.21(-1.72%) |
May 01, 2015 | 12.55 | 12.63 | 12.38 | 12.47 | 32,597 | -0.03(-0.27%) |
Apr 30, 2015 | 13.09 | 13.11 | 12.47 | 12.51 | 48,834 | -0.74(-5.58%) |
Apr 29, 2015 | 13.39 | 13.45 | 13.15 | 13.25 | 15,635 | -0.24(-1.80%) |
Apr 28, 2015 | 13.33 | 13.58 | 13.28 | 13.49 | 16,502 | +0.13(+0.96%) |
Apr 27, 2015 | 13.22 | 13.56 | 13.22 | 13.36 | 35,502 | +0.03(+0.26%) |
Apr 24, 2015 | 13.49 | 13.64 | 13.26 | 13.33 | 24,927 | -0.21(-1.58%) |
Apr 23, 2015 | 13.82 | 13.87 | 13.42 | 13.54 | 26,648 | -0.39(-2.77%) |
Apr 22, 2015 | 13.67 | 13.96 | 13.51 | 13.93 | 46,062 | +0.33(+2.40%) |
Apr 21, 2015 | 14.11 | 14.11 | 13.51 | 13.60 | 41,351 | -0.42(-3.00%) |
Apr 20, 2015 | 13.81 | 14.04 | 13.77 | 14.02 | 85,234 | +0.46(+3.42%) |
Apr 17, 2015 | 13.58 | 13.71 | 13.08 | 13.56 | 683,752 | -0.18(-1.31%) |
Apr 16, 2015 | 13.17 | 13.91 | 13.15 | 13.74 | 81,548 | +0.55(+4.16%) |
Apr 15, 2015 | 13.17 | 13.30 | 13.07 | 13.19 | 35,851 | +0.15(+1.18%) |
Apr 14, 2015 | 13.06 | 13.20 | 12.74 | 13.04 | 29,465 | +0.04(+0.33%) |
Apr 13, 2015 | 13.01 | 13.17 | 12.91 | 12.99 | 31,923 | +0.07(+0.53%) |
Apr 10, 2015 | 13.08 | 13.08 | 12.86 | 12.93 | 17,042 | -0.06(-0.46%) |
Apr 09, 2015 | 12.73 | 13.05 | 12.65 | 12.99 | 49,223 | +0.26(+2.02%) |
Apr 08, 2015 | 12.72 | 12.86 | 12.65 | 12.73 | 57,849 | -0.03(-0.20%) |
Apr 07, 2015 | 12.75 | 13.07 | 12.74 | 12.75 | 49,992 | -0.21(-1.59%) |
Apr 06, 2015 | 12.63 | 12.99 | 12.46 | 12.96 | 39,377 | +0.16(+1.27%) |
Apr 02, 2015 | 12.82 | 12.80 | 12.80 | 12.80 | 62,610 | -0.03(-0.20%) |
Apr 01, 2015 | 13.03 | 13.21 | 12.75 | 12.82 | 24,054 | -0.28(-2.16%) |
Mar 31, 2015 | 13.12 | 13.29 | 13.03 | 13.11 | 39,418 | -0.16(-1.23%) |
Mar 30, 2015 | 13.17 | 13.53 | 13.09 | 13.27 | 66,924 | +0.09(+0.72%) |
Mar 27, 2015 | 13.13 | 13.21 | 13.01 | 13.17 | 24,040 | -0.07(-0.52%) |
Mar 26, 2015 | 13.28 | 13.32 | 13.10 | 13.24 | 13,531 | +0.05(+0.39%) |
Mar 25, 2015 | 13.60 | 13.66 | 13.17 | 13.19 | 45,687 | -0.45(-3.33%) |
Mar 24, 2015 | 12.87 | 13.72 | 12.84 | 13.65 | 78,104 | +0.82(+6.42%) |
Mar 23, 2015 | 12.52 | 12.84 | 12.47 | 12.82 | 61,664 | +0.30(+2.40%) |
Mar 20, 2015 | 12.62 | 12.77 | 12.33 | 12.52 | 64,174 | +0.00(+0.00%) |
Mar 19, 2015 | 12.41 | 12.67 | 12.39 | 12.52 | 98,781 | +0.09(+0.69%) |
Mar 18, 2015 | 12.55 | 12.55 | 12.36 | 12.44 | 69,556 | -0.03(-0.28%) |
Mar 17, 2015 | 12.40 | 12.55 | 12.36 | 12.47 | 47,324 | +0.11(+0.90%) |
Mar 16, 2015 | 12.64 | 12.64 | 12.20 | 12.36 | 176,041 | -0.16(-1.30%) |
Mar 13, 2015 | 12.56 | 12.61 | 12.44 | 12.52 | 95,181 | -0.01(-0.07%) |
Mar 12, 2015 | 11.15 | 13.01 | 10.70 | 12.53 | 142,524 | -0.49(-3.75%) |
Mar 11, 2015 | 13.22 | 13.34 | 12.98 | 13.02 | 33,004 | -0.25(-1.88%) |
Mar 10, 2015 | 13.33 | 13.35 | 12.78 | 13.27 | 15,884 | -0.11(-0.83%) |
Mar 09, 2015 | 13.42 | 13.56 | 13.26 | 13.38 | 10,239 | +0.09(+0.71%) |
Mar 06, 2015 | 13.29 | 13.47 | 13.26 | 13.29 | 24,803 | -0.09(-0.71%) |
Mar 05, 2015 | 13.42 | 13.58 | 13.05 | 13.38 | 25,248 | -0.04(-0.32%) |
Mar 04, 2015 | 13.47 | 13.73 | 13.37 | 13.42 | 23,331 | -0.05(-0.38%) |
Mar 03, 2015 | 13.65 | 13.65 | 13.46 | 13.47 | 7,684 | -0.15(-1.13%) |
Mar 02, 2015 | 13.72 | 13.95 | 13.61 | 13.63 | 19,102 | -0.10(-0.75%) |
Feb 27, 2015 | 13.53 | 13.81 | 13.53 | 13.73 | 19,110 | -0.01(-0.06%) |
Feb 26, 2015 | 13.64 | 13.98 | 13.64 | 13.74 | 28,383 | +0.06(+0.44%) |
Feb 25, 2015 | 13.82 | 13.88 | 13.62 | 13.68 | 23,892 | -0.17(-1.24%) |
Feb 24, 2015 | 13.72 | 14.01 | 13.72 | 13.85 | 21,576 | +0.09(+0.62%) |
Feb 23, 2015 | 13.77 | 13.89 | 13.70 | 13.77 | 53,661 | -0.01(-0.06%) |
Feb 20, 2015 | 13.78 | 13.89 | 13.64 | 13.77 | 25,566 | +0.03(+0.19%) |
Feb 19, 2015 | 13.77 | 13.89 | 13.64 | 13.75 | 22,349 | +0.01(+0.06%) |
Feb 18, 2015 | 13.66 | 13.87 | 13.66 | 13.74 | 12,971 | +0.08(+0.57%) |
Feb 17, 2015 | 13.59 | 13.89 | 13.49 | 13.66 | 37,249 | +0.08(+0.57%) |
Feb 13, 2015 | 13.70 | 13.59 | 13.59 | 13.59 | 12,125 | -0.05(-0.38%) |
Feb 12, 2015 | 13.82 | 13.98 | 13.61 | 13.64 | 17,351 | -0.05(-0.38%) |
Feb 11, 2015 | 13.84 | 13.86 | 13.66 | 13.69 | 14,439 | -0.12(-0.87%) |
Feb 10, 2015 | 13.83 | 13.89 | 13.77 | 13.81 | 12,860 | -0.05(-0.37%) |
Feb 09, 2015 | 13.94 | 14.07 | 13.80 | 13.86 | 35,279 | -0.07(-0.49%) |
Feb 06, 2015 | 13.81 | 14.01 | 13.78 | 13.93 | 36,665 | +0.21(+1.50%) |
Feb 05, 2015 | 13.74 | 13.94 | 13.63 | 13.72 | 27,299 | +0.04(+0.31%) |
Feb 04, 2015 | 13.68 | 13.85 | 13.58 | 13.68 | 30,872 | -0.10(-0.75%) |
Feb 03, 2015 | 13.79 | 13.81 | 13.61 | 13.78 | 44,436 | +0.03(+0.25%) |
Feb 02, 2015 | 13.64 | 13.88 | 13.62 | 13.75 | 35,258 | +0.21(+1.58%) |
Jan 30, 2015 | 13.58 | 13.71 | 13.44 | 13.53 | 18,488 | -0.18(-1.31%) |
Jan 29, 2015 | 13.17 | 13.72 | 13.17 | 13.71 | 11,121 | +0.64(+4.92%) |
Jan 28, 2015 | 13.60 | 13.60 | 13.05 | 13.07 | 33,869 | -0.42(-3.13%) |
Jan 27, 2015 | 13.51 | 13.59 | 13.45 | 13.49 | 11,857 | -0.09(-0.69%) |
Jan 26, 2015 | 13.62 | 13.88 | 13.51 | 13.59 | 22,074 | -0.01(-0.06%) |
Jan 23, 2015 | 13.71 | 13.88 | 13.56 | 13.60 | 41,333 | -0.09(-0.63%) |
Jan 22, 2015 | 13.54 | 13.69 | 13.41 | 13.68 | 26,841 | +0.29(+2.17%) |
Jan 21, 2015 | 13.33 | 13.50 | 13.33 | 13.39 | 14,867 | +0.06(+0.45%) |
Jan 20, 2015 | 13.47 | 13.47 | 13.06 | 13.33 | 46,805 | -0.11(-0.83%) |
Jan 16, 2015 | 13.34 | 13.47 | 13.09 | 13.44 | 28,833 | +0.03(+0.19%) |
Jan 15, 2015 | 13.53 | 13.53 | 13.03 | 13.42 | 29,225 | -0.13(-0.95%) |
Jan 14, 2015 | 13.61 | 13.61 | 13.17 | 13.55 | 23,762 | -0.17(-1.25%) |
Jan 13, 2015 | 14.12 | 14.24 | 13.58 | 13.72 | 31,505 | -0.27(-1.90%) |
Jan 12, 2015 | 13.78 | 14.28 | 13.78 | 13.98 | 48,042 | +0.15(+1.11%) |
Jan 09, 2015 | 13.85 | 13.93 | 13.77 | 13.83 | 11,838 | -0.04(-0.31%) |
Jan 08, 2015 | 13.63 | 13.91 | 13.63 | 13.87 | 19,238 | +0.28(+2.08%) |
Jan 07, 2015 | 13.41 | 13.62 | 13.26 | 13.59 | 32,204 | +0.27(+1.99%) |
Jan 06, 2015 | 13.67 | 13.67 | 13.03 | 13.32 | 33,252 | -0.33(-2.38%) |
Jan 05, 2015 | 14.28 | 14.49 | 13.57 | 13.65 | 33,029 | -0.76(-5.29%) |
Jan 02, 2015 | 14.78 | 14.78 | 14.33 | 14.41 | 23,472 | -0.31(-2.09%) |
Dec 31, 2014 | 14.67 | 14.72 | 14.72 | 14.72 | 27,931 | +0.01(+0.06%) |
Dec 30, 2014 | 14.49 | 15.06 | 14.25 | 14.71 | 26,945 | +0.08(+0.53%) |
Dec 29, 2014 | 14.31 | 14.67 | 14.27 | 14.63 | 18,097 | +0.23(+1.60%) |
Dec 26, 2014 | 14.38 | 14.49 | 14.22 | 14.40 | 10,774 | +0.11(+0.78%) |
Dec 24, 2014 | 14.16 | 14.29 | 14.29 | 14.29 | 27,931 | +0.25(+1.77%) |
Dec 23, 2014 | 13.86 | 14.19 | 13.79 | 14.04 | 24,499 | +0.17(+1.23%) |
Dec 22, 2014 | 13.66 | 13.88 | 13.62 | 13.87 | 76,558 | +0.17(+1.25%) |
Dec 19, 2014 | 13.49 | 13.85 | 13.47 | 13.70 | 126,842 | +0.17(+1.26%) |
Dec 18, 2014 | 13.51 | 13.58 | 13.29 | 13.53 | 50,934 | +0.11(+0.83%) |
Dec 17, 2014 | 12.88 | 13.43 | 12.79 | 13.42 | 31,588 | +0.54(+4.19%) |
Dec 16, 2014 | 12.84 | 13.03 | 12.82 | 12.88 | 27,109 | +0.05(+0.40%) |
Dec 15, 2014 | 13.31 | 13.42 | 12.82 | 12.83 | 24,500 | -0.50(-3.73%) |
Dec 12, 2014 | 13.17 | 13.55 | 13.10 | 13.32 | 85,769 | -0.03(-0.26%) |
Dec 11, 2014 | 13.28 | 13.55 | 13.27 | 13.36 | 40,012 | +0.15(+1.10%) |
Dec 10, 2014 | 13.61 | 13.61 | 13.20 | 13.21 | 30,010 | -0.39(-2.89%) |
Dec 09, 2014 | 13.33 | 13.66 | 13.21 | 13.61 | 56,449 | +0.21(+1.53%) |
Dec 08, 2014 | 13.50 | 13.68 | 13.33 | 13.40 | 36,547 | -0.21(-1.51%) |
Dec 05, 2014 | 13.43 | 13.64 | 13.36 | 13.61 | 54,928 | +0.13(+0.95%) |
Dec 04, 2014 | 13.55 | 13.66 | 13.36 | 13.48 | 66,468 | -0.05(-0.38%) |
Dec 03, 2014 | 13.23 | 13.62 | 12.97 | 13.53 | 97,918 | +0.24(+1.80%) |
Dec 02, 2014 | 13.10 | 13.31 | 12.84 | 13.29 | 80,895 | +0.27(+2.04%) |
Dec 01, 2014 | 12.83 | 13.18 | 12.61 | 13.02 | 59,332 | +0.24(+1.87%) |
Nov 28, 2014 | 12.97 | 13.03 | 12.76 | 12.78 | 17,789 | -0.31(-2.35%) |
Nov 26, 2014 | 13.31 | 13.09 | 13.09 | 13.09 | 49,668 | -0.25(-1.86%) |
Nov 25, 2014 | 13.66 | 13.66 | 13.19 | 13.34 | 44,933 | -0.06(-0.45%) |
Nov 24, 2014 | 12.89 | 13.81 | 12.89 | 13.40 | 117,561 | +0.45(+3.50%) |
Nov 21, 2014 | 13.69 | 13.69 | 12.84 | 12.95 | 44,581 | -0.61(-4.48%) |
Nov 20, 2014 | 13.10 | 13.84 | 13.10 | 13.55 | 43,325 | +0.33(+2.46%) |
Nov 19, 2014 | 13.57 | 13.57 | 12.89 | 13.23 | 59,934 | -0.50(-3.68%) |
Nov 18, 2014 | 13.41 | 14.16 | 13.41 | 13.73 | 71,036 | +0.40(+3.02%) |
Nov 17, 2014 | 13.53 | 13.88 | 13.17 | 13.33 | 52,880 | -0.31(-2.26%) |
Nov 14, 2014 | 13.49 | 14.38 | 13.31 | 13.64 | 129,970 | +0.16(+1.21%) |
Nov 13, 2014 | 13.51 | 13.91 | 13.25 | 13.48 | 37,456 | -0.33(-2.36%) |
Nov 12, 2014 | 13.39 | 14.29 | 13.30 | 13.80 | 197,807 | +0.36(+2.67%) |
Nov 11, 2014 | 13.67 | 13.84 | 13.22 | 13.44 | 35,059 | -0.21(-1.57%) |
Nov 10, 2014 | 13.78 | 13.81 | 13.34 | 13.66 | 64,070 | -0.09(-0.68%) |
Nov 07, 2014 | 13.86 | 15.53 | 13.51 | 13.75 | 33,169 | -0.04(-0.31%) |
Nov 06, 2014 | 13.86 | 13.93 | 13.27 | 13.79 | 148,256 | -1.07(-7.20%) |
Nov 05, 2014 | 14.59 | 15.10 | 14.46 | 14.86 | 146,165 | +0.40(+2.78%) |
Nov 04, 2014 | 14.61 | 14.95 | 14.16 | 14.46 | 30,350 | -0.11(-0.76%) |