Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.62 | 12.77 | 12.28 | 12.57 | 127,387 | -0.01(-0.08%) |
Nov 27, 2015 | 12.31 | 12.64 | 12.22 | 12.58 | 26,309 | +0.20(+1.62%) |
Nov 25, 2015 | 12.35 | 12.38 | 12.38 | 12.38 | 109,000 | +0.07(+0.57%) |
Nov 24, 2015 | 11.28 | 12.48 | 11.28 | 12.31 | 65,837 | +0.24(+1.99%) |
Nov 23, 2015 | 11.75 | 12.26 | 11.65 | 12.07 | 107,531 | +0.27(+2.29%) |
Nov 20, 2015 | 11.64 | 11.86 | 11.25 | 11.80 | 144,272 | +0.30(+2.61%) |
Nov 19, 2015 | 11.94 | 12.13 | 11.17 | 11.50 | 225,616 | -0.43(-3.60%) |
Nov 18, 2015 | 11.45 | 11.97 | 11.37 | 11.93 | 233,133 | +0.55(+4.83%) |
Nov 17, 2015 | 12.40 | 12.40 | 11.23 | 11.38 | 565,501 | -1.00(-8.08%) |
Nov 16, 2015 | 12.48 | 12.55 | 12.07 | 12.38 | 134,744 | -0.15(-1.20%) |
Nov 13, 2015 | 12.37 | 12.70 | 12.18 | 12.53 | 105,541 | +0.10(+0.80%) |
Nov 12, 2015 | 12.37 | 12.46 | 12.17 | 12.43 | 141,162 | -0.03(-0.24%) |
Nov 11, 2015 | 12.70 | 12.70 | 12.35 | 12.46 | 128,818 | -0.20(-1.58%) |
Nov 10, 2015 | 12.49 | 12.78 | 12.41 | 12.66 | 125,473 | +0.16(+1.28%) |
Nov 09, 2015 | 12.88 | 12.88 | 11.68 | 12.50 | 171,445 | -0.41(-3.18%) |
Nov 06, 2015 | 12.80 | 13.29 | 12.56 | 12.91 | 206,045 | +0.24(+1.89%) |
Nov 05, 2015 | 12.46 | 13.04 | 12.18 | 12.67 | 179,489 | +0.34(+2.76%) |
Nov 04, 2015 | 12.65 | 12.67 | 12.14 | 12.33 | 80,587 | -0.29(-2.30%) |
Nov 03, 2015 | 12.66 | 12.94 | 12.25 | 12.62 | 102,763 | -0.06(-0.47%) |
Nov 02, 2015 | 12.25 | 12.94 | 11.48 | 12.68 | 158,079 | +0.45(+3.68%) |
Oct 30, 2015 | 12.10 | 12.49 | 11.84 | 12.23 | 88,146 | +0.14(+1.16%) |
Oct 29, 2015 | 12.38 | 12.66 | 11.90 | 12.09 | 119,307 | -0.32(-2.58%) |
Oct 28, 2015 | 11.89 | 12.47 | 11.83 | 12.41 | 193,380 | +0.60(+5.08%) |
Oct 27, 2015 | 12.04 | 12.06 | 11.60 | 11.81 | 96,598 | -0.25(-2.07%) |
Oct 26, 2015 | 12.46 | 12.67 | 12.01 | 12.06 | 50,254 | -0.45(-3.60%) |
Oct 23, 2015 | 12.60 | 12.76 | 11.82 | 12.51 | 95,821 | -0.03(-0.24%) |
Oct 22, 2015 | 11.98 | 12.83 | 11.74 | 12.54 | 142,677 | +0.63(+5.29%) |
Oct 21, 2015 | 11.98 | 12.21 | 11.47 | 11.91 | 97,343 | -0.06(-0.50%) |
Oct 20, 2015 | 11.66 | 12.05 | 11.41 | 11.97 | 62,741 | +0.26(+2.22%) |
Oct 19, 2015 | 11.97 | 11.97 | 11.42 | 11.71 | 66,661 | -0.35(-2.90%) |
Oct 16, 2015 | 12.13 | 12.28 | 11.72 | 12.06 | 71,027 | -0.02(-0.17%) |
Oct 15, 2015 | 12.51 | 12.77 | 11.88 | 12.08 | 114,655 | -0.40(-3.21%) |
Oct 14, 2015 | 12.66 | 12.75 | 11.76 | 12.48 | 128,886 | -0.16(-1.27%) |
Oct 13, 2015 | 12.89 | 12.90 | 12.62 | 12.64 | 136,521 | -0.33(-2.54%) |
Oct 12, 2015 | 13.05 | 13.05 | 12.44 | 12.97 | 72,791 | -0.17(-1.29%) |
Oct 09, 2015 | 13.32 | 13.44 | 12.95 | 13.14 | 68,939 | -0.12(-0.90%) |
Oct 08, 2015 | 12.84 | 13.33 | 11.75 | 13.26 | 137,261 | +0.37(+2.87%) |
Oct 07, 2015 | 12.58 | 13.13 | 12.07 | 12.89 | 207,496 | +0.35(+2.79%) |
Oct 06, 2015 | 12.33 | 12.61 | 11.95 | 12.54 | 117,124 | +0.15(+1.21%) |
Oct 05, 2015 | 11.50 | 12.47 | 11.15 | 12.39 | 189,359 | +0.99(+8.68%) |
Oct 02, 2015 | 11.30 | 11.61 | 11.20 | 11.40 | 140,189 | -0.07(-0.61%) |
Oct 01, 2015 | 11.52 | 11.54 | 11.15 | 11.47 | 142,153 | -0.01(-0.09%) |
Sep 30, 2015 | 11.64 | 11.66 | 11.33 | 11.48 | 106,388 | -0.06(-0.52%) |
Sep 29, 2015 | 11.31 | 11.69 | 11.18 | 11.54 | 149,675 | +0.25(+2.21%) |
Sep 28, 2015 | 11.33 | 11.53 | 11.22 | 11.29 | 177,549 | -0.13(-1.14%) |
Sep 25, 2015 | 12.19 | 12.19 | 11.34 | 11.42 | 360,015 | -0.67(-5.54%) |
Sep 24, 2015 | 12.35 | 12.35 | 12.05 | 12.09 | 271,781 | -0.41(-3.28%) |
Sep 23, 2015 | 12.85 | 12.90 | 12.30 | 12.50 | 346,550 | -0.30(-2.34%) |
Sep 22, 2015 | 13.06 | 13.54 | 12.79 | 12.80 | 181,916 | -0.40(-3.03%) |
Sep 21, 2015 | 13.00 | 13.32 | 12.84 | 13.20 | 188,597 | +0.36(+2.80%) |
Sep 18, 2015 | 13.74 | 13.79 | 12.76 | 12.84 | 241,860 | -1.07(-7.69%) |
Sep 17, 2015 | 14.33 | 14.42 | 13.24 | 13.91 | 289,467 | -0.46(-3.20%) |
Sep 16, 2015 | 13.78 | 14.40 | 13.56 | 14.37 | 310,535 | +0.66(+4.81%) |
Sep 15, 2015 | 13.31 | 13.78 | 13.17 | 13.71 | 190,415 | +0.48(+3.63%) |
Sep 14, 2015 | 13.78 | 13.80 | 13.12 | 13.23 | 148,409 | -0.51(-3.71%) |
Sep 11, 2015 | 13.17 | 13.81 | 13.17 | 13.74 | 321,188 | +0.43(+3.23%) |
Sep 10, 2015 | 12.12 | 13.34 | 11.98 | 13.31 | 402,782 | +0.92(+7.43%) |
Sep 09, 2015 | 11.19 | 12.86 | 11.00 | 12.39 | 689,857 | +2.03(+19.59%) |
Sep 08, 2015 | 10.29 | 10.78 | 10.01 | 10.36 | 236,087 | +0.29(+2.88%) |
Sep 04, 2015 | 10.31 | 10.07 | 10.07 | 10.07 | 257,500 | -0.48(-4.55%) |
Sep 03, 2015 | 10.70 | 10.85 | 10.54 | 10.55 | 172,609 | -0.15(-1.40%) |
Sep 02, 2015 | 10.97 | 11.02 | 10.60 | 10.70 | 93,482 | -0.18(-1.65%) |
Sep 01, 2015 | 11.43 | 11.58 | 10.68 | 10.88 | 194,723 | -0.75(-6.45%) |
Aug 31, 2015 | 11.31 | 11.66 | 11.28 | 11.63 | 129,681 | +0.23(+2.02%) |
Aug 28, 2015 | 11.10 | 11.50 | 10.84 | 11.40 | 135,713 | +0.29(+2.61%) |
Aug 27, 2015 | 11.57 | 11.58 | 10.88 | 11.11 | 275,779 | -0.40(-3.48%) |
Aug 26, 2015 | 11.78 | 11.78 | 11.37 | 11.51 | 133,790 | -0.05(-0.43%) |
Aug 25, 2015 | 12.66 | 12.67 | 11.44 | 11.56 | 295,109 | -0.76(-6.17%) |
Aug 24, 2015 | 12.51 | 12.99 | 12.30 | 12.32 | 219,720 | -0.79(-6.03%) |
Aug 21, 2015 | 12.96 | 13.21 | 12.53 | 13.11 | 110,370 | -0.08(-0.61%) |
Aug 20, 2015 | 13.53 | 13.67 | 13.16 | 13.19 | 108,994 | -0.45(-3.30%) |
Aug 19, 2015 | 14.20 | 14.20 | 13.60 | 13.64 | 85,336 | -0.66(-4.62%) |
Aug 18, 2015 | 14.30 | 14.48 | 13.84 | 14.30 | 118,255 | -0.01(-0.07%) |
Aug 17, 2015 | 14.14 | 14.54 | 13.86 | 14.31 | 156,852 | +0.12(+0.85%) |
Aug 14, 2015 | 14.07 | 14.43 | 13.60 | 14.19 | 83,603 | +0.06(+0.42%) |
Aug 13, 2015 | 14.10 | 14.68 | 13.79 | 14.13 | 68,283 | +0.08(+0.57%) |
Aug 12, 2015 | 14.25 | 14.49 | 13.67 | 14.05 | 106,681 | -0.31(-2.16%) |
Aug 11, 2015 | 14.27 | 14.68 | 14.08 | 14.36 | 86,289 | -0.05(-0.35%) |
Aug 10, 2015 | 14.24 | 14.62 | 14.09 | 14.41 | 122,486 | +0.22(+1.55%) |
Aug 07, 2015 | 14.23 | 14.48 | 14.08 | 14.19 | 89,843 | -0.13(-0.91%) |
Aug 06, 2015 | 14.12 | 14.44 | 14.00 | 14.32 | 76,448 | +0.19(+1.34%) |
Aug 05, 2015 | 14.19 | 14.48 | 13.89 | 14.13 | 146,802 | -0.02(-0.14%) |
Aug 04, 2015 | 14.12 | 14.32 | 13.99 | 14.15 | 97,323 | +0.02(+0.14%) |
Aug 03, 2015 | 14.04 | 14.21 | 13.90 | 14.13 | 99,051 | +0.08(+0.57%) |
Jul 31, 2015 | 14.18 | 14.28 | 14.01 | 14.05 | 80,758 | -0.13(-0.92%) |
Jul 30, 2015 | 14.35 | 14.50 | 14.03 | 14.18 | 119,915 | -0.20(-1.39%) |
Jul 29, 2015 | 14.31 | 14.68 | 14.26 | 14.38 | 123,134 | +0.01(+0.07%) |
Jul 28, 2015 | 14.59 | 14.63 | 14.26 | 14.37 | 124,210 | -0.16(-1.10%) |
Jul 27, 2015 | 15.16 | 15.19 | 14.51 | 14.53 | 141,741 | -0.79(-5.16%) |
Jul 24, 2015 | 15.40 | 15.78 | 15.27 | 15.32 | 190,823 | -0.15(-0.97%) |
Jul 23, 2015 | 15.79 | 15.82 | 15.25 | 15.47 | 203,856 | -0.36(-2.27%) |
Jul 22, 2015 | 15.70 | 16.07 | 15.68 | 15.83 | 84,687 | +0.05(+0.32%) |
Jul 21, 2015 | 16.06 | 16.13 | 15.76 | 15.78 | 102,028 | -0.28(-1.74%) |
Jul 20, 2015 | 16.13 | 16.58 | 16.01 | 16.06 | 157,990 | -0.06(-0.37%) |
Jul 17, 2015 | 16.74 | 16.99 | 16.11 | 16.12 | 197,933 | -0.54(-3.24%) |
Jul 16, 2015 | 15.39 | 16.79 | 15.20 | 16.66 | 383,803 | +1.31(+8.53%) |
Jul 15, 2015 | 15.36 | 15.48 | 15.29 | 15.35 | 271,027 | -0.03(-0.20%) |
Jul 14, 2015 | 15.34 | 15.52 | 15.33 | 15.38 | 179,471 | +0.00(+0.00%) |
Jul 13, 2015 | 15.15 | 15.58 | 15.13 | 15.38 | 292,385 | +0.29(+1.92%) |
Jul 10, 2015 | 15.20 | 15.22 | 14.85 | 15.09 | 297,756 | +0.11(+0.73%) |
Jul 09, 2015 | 15.15 | 15.22 | 14.86 | 14.98 | 176,905 | +0.05(+0.33%) |
Jul 08, 2015 | 14.81 | 15.09 | 14.75 | 14.93 | 188,804 | +0.01(+0.07%) |
Jul 07, 2015 | 15.14 | 15.14 | 14.89 | 14.92 | 191,364 | -0.22(-1.45%) |
Jul 06, 2015 | 14.69 | 15.20 | 14.38 | 15.14 | 446,270 | +0.37(+2.51%) |
Jul 02, 2015 | 14.97 | 14.77 | 14.77 | 14.77 | 148,900 | -0.16(-1.07%) |
Jul 01, 2015 | 14.97 | 15.07 | 14.77 | 14.93 | 157,612 | +0.20(+1.36%) |
Jun 30, 2015 | 14.71 | 14.86 | 14.37 | 14.73 | 108,615 | +0.10(+0.68%) |
Jun 29, 2015 | 14.91 | 15.03 | 14.58 | 14.63 | 101,364 | -0.35(-2.34%) |
Jun 26, 2015 | 15.04 | 15.18 | 14.96 | 14.98 | 303,068 | -0.01(-0.07%) |
Jun 25, 2015 | 15.17 | 15.38 | 14.97 | 14.99 | 94,116 | -0.12(-0.79%) |
Jun 24, 2015 | 15.10 | 15.24 | 14.98 | 15.11 | 82,769 | -0.01(-0.07%) |
Jun 23, 2015 | 15.12 | 15.25 | 15.03 | 15.12 | 123,523 | +0.04(+0.27%) |
Jun 22, 2015 | 14.92 | 15.36 | 14.87 | 15.08 | 315,221 | +0.30(+2.03%) |
Jun 19, 2015 | 14.80 | 15.13 | 14.73 | 14.78 | 166,548 | +0.07(+0.48%) |
Jun 18, 2015 | 14.25 | 14.74 | 14.11 | 14.71 | 133,380 | +0.47(+3.30%) |
Jun 17, 2015 | 14.31 | 14.50 | 14.03 | 14.24 | 80,693 | -0.03(-0.21%) |
Jun 16, 2015 | 14.33 | 14.42 | 13.79 | 14.27 | 76,735 | -0.07(-0.49%) |
Jun 15, 2015 | 14.44 | 14.50 | 14.07 | 14.34 | 130,599 | -0.11(-0.76%) |
Jun 12, 2015 | 14.58 | 14.73 | 14.31 | 14.45 | 92,767 | -0.14(-0.96%) |
Jun 11, 2015 | 14.82 | 15.04 | 14.47 | 14.59 | 75,635 | -0.18(-1.22%) |
Jun 10, 2015 | 14.76 | 15.32 | 14.64 | 14.77 | 128,013 | +0.09(+0.61%) |
Jun 09, 2015 | 14.69 | 15.07 | 14.56 | 14.68 | 159,591 | +0.02(+0.14%) |
Jun 08, 2015 | 14.80 | 14.96 | 14.54 | 14.66 | 133,150 | -0.10(-0.68%) |
Jun 05, 2015 | 14.79 | 14.93 | 14.47 | 14.76 | 148,575 | -0.14(-0.94%) |
Jun 04, 2015 | 14.87 | 15.35 | 14.80 | 14.90 | 217,960 | -0.59(-3.81%) |
Jun 03, 2015 | 15.50 | 15.57 | 15.15 | 15.49 | 245,831 | -0.01(-0.06%) |
Jun 02, 2015 | 15.47 | 15.86 | 15.45 | 15.50 | 340,393 | +0.03(+0.19%) |
Jun 01, 2015 | 15.50 | 15.84 | 15.49 | 15.47 | 368,843 | -0.42(-2.64%) |
May 29, 2015 | 14.06 | 15.94 | 14.06 | 15.89 | 528,939 | +1.89(+13.50%) |
May 28, 2015 | 13.72 | 14.20 | 13.50 | 14.00 | 152,516 | +0.49(+3.63%) |
May 27, 2015 | 13.34 | 13.61 | 13.12 | 13.51 | 68,133 | +0.13(+0.97%) |
May 26, 2015 | 13.42 | 13.44 | 13.10 | 13.38 | 88,725 | -0.09(-0.67%) |
May 22, 2015 | 13.50 | 13.47 | 13.47 | 13.47 | 71,100 | -0.03(-0.22%) |
May 21, 2015 | 13.86 | 14.04 | 13.36 | 13.50 | 106,811 | -0.34(-2.46%) |
May 20, 2015 | 13.93 | 14.02 | 13.73 | 13.84 | 93,317 | -0.09(-0.65%) |
May 19, 2015 | 13.78 | 14.40 | 13.60 | 13.93 | 123,411 | +0.11(+0.80%) |
May 18, 2015 | 13.86 | 14.01 | 13.73 | 13.82 | 85,176 | -0.03(-0.22%) |
May 15, 2015 | 13.97 | 14.11 | 13.74 | 13.85 | 91,646 | -0.12(-0.86%) |
May 14, 2015 | 14.06 | 14.15 | 13.84 | 13.97 | 56,330 | +0.00(+0.00%) |
May 13, 2015 | 14.00 | 14.13 | 13.93 | 13.97 | 49,943 | -0.01(-0.07%) |
May 12, 2015 | 14.14 | 14.14 | 13.85 | 13.98 | 84,530 | -0.21(-1.48%) |
May 11, 2015 | 14.24 | 14.39 | 14.14 | 14.19 | 109,649 | -0.10(-0.70%) |
May 08, 2015 | 14.62 | 14.81 | 14.12 | 14.29 | 112,143 | -0.20(-1.38%) |
May 07, 2015 | 14.47 | 14.65 | 14.38 | 14.49 | 62,121 | -0.08(-0.55%) |
May 06, 2015 | 14.81 | 14.96 | 14.38 | 14.57 | 63,626 | -0.21(-1.42%) |
May 05, 2015 | 14.85 | 15.14 | 14.51 | 14.78 | 81,464 | -0.08(-0.54%) |
May 04, 2015 | 14.80 | 15.20 | 14.76 | 14.86 | 160,644 | +0.04(+0.27%) |
May 01, 2015 | 14.69 | 14.92 | 14.51 | 14.82 | 219,587 | +0.17(+1.16%) |
Apr 30, 2015 | 14.71 | 14.83 | 14.39 | 14.65 | 153,865 | -0.09(-0.61%) |
Apr 29, 2015 | 14.65 | 15.02 | 14.55 | 14.74 | 98,002 | +0.02(+0.14%) |
Apr 28, 2015 | 14.39 | 14.83 | 14.35 | 14.72 | 85,007 | +0.31(+2.15%) |
Apr 27, 2015 | 14.41 | 14.88 | 14.26 | 14.41 | 101,070 | +0.02(+0.14%) |
Apr 24, 2015 | 14.48 | 14.50 | 14.27 | 14.39 | 89,899 | -0.08(-0.55%) |
Apr 23, 2015 | 14.26 | 14.50 | 14.19 | 14.47 | 76,372 | +0.22(+1.54%) |
Apr 22, 2015 | 14.09 | 14.47 | 14.04 | 14.25 | 110,173 | +0.15(+1.06%) |
Apr 21, 2015 | 14.10 | 14.35 | 13.95 | 14.10 | 114,266 | +0.06(+0.43%) |
Apr 20, 2015 | 13.65 | 14.15 | 13.36 | 14.04 | 204,887 | +0.45(+3.31%) |
Apr 17, 2015 | 13.02 | 13.65 | 12.78 | 13.59 | 272,704 | +0.41(+3.11%) |
Apr 16, 2015 | 13.18 | 13.41 | 12.86 | 13.18 | 357,001 | +0.03(+0.23%) |
Apr 15, 2015 | 12.99 | 13.65 | 12.73 | 13.15 | 337,627 | +0.15(+1.15%) |
Apr 14, 2015 | 13.00 | 13.26 | 12.57 | 13.00 | 225,100 | +0.01(+0.08%) |
Apr 13, 2015 | 13.16 | 13.41 | 12.56 | 12.99 | 139,955 | -0.16(-1.22%) |
Apr 10, 2015 | 13.67 | 13.71 | 13.05 | 13.15 | 80,129 | -0.43(-3.17%) |
Apr 09, 2015 | 13.42 | 13.74 | 13.22 | 13.58 | 77,303 | +0.16(+1.19%) |
Apr 08, 2015 | 13.44 | 13.65 | 13.26 | 13.42 | 74,153 | -0.04(-0.30%) |
Apr 07, 2015 | 13.33 | 13.60 | 13.22 | 13.46 | 72,651 | +0.11(+0.82%) |
Apr 06, 2015 | 13.06 | 13.45 | 13.06 | 13.35 | 56,718 | +0.20(+1.52%) |
Apr 02, 2015 | 12.98 | 13.15 | 13.15 | 13.15 | 72,300 | +0.17(+1.31%) |
Apr 01, 2015 | 13.31 | 13.55 | 12.78 | 12.98 | 104,351 | -0.37(-2.77%) |
Mar 31, 2015 | 13.19 | 13.51 | 13.15 | 13.35 | 96,955 | +0.07(+0.53%) |
Mar 30, 2015 | 13.18 | 13.38 | 13.06 | 13.28 | 90,917 | +0.15(+1.14%) |
Mar 27, 2015 | 13.20 | 13.82 | 12.92 | 13.13 | 128,860 | -0.07(-0.53%) |
Mar 26, 2015 | 13.47 | 13.59 | 13.06 | 13.20 | 114,152 | -0.30(-2.22%) |
Mar 25, 2015 | 13.63 | 13.82 | 13.41 | 13.50 | 134,515 | -0.11(-0.81%) |
Mar 24, 2015 | 13.39 | 13.63 | 13.16 | 13.61 | 99,000 | +0.23(+1.72%) |
Mar 23, 2015 | 13.32 | 13.52 | 13.18 | 13.38 | 183,638 | +0.07(+0.53%) |
Mar 20, 2015 | 13.27 | 13.41 | 13.14 | 13.31 | 151,877 | +0.10(+0.76%) |
Mar 19, 2015 | 13.25 | 13.39 | 13.03 | 13.21 | 95,557 | -0.04(-0.30%) |
Mar 18, 2015 | 12.92 | 13.38 | 12.76 | 13.25 | 109,321 | +0.25(+1.92%) |
Mar 17, 2015 | 12.84 | 13.04 | 12.62 | 13.00 | 95,034 | +0.08(+0.62%) |
Mar 16, 2015 | 12.85 | 13.10 | 12.59 | 12.92 | 160,744 | +0.15(+1.17%) |
Mar 13, 2015 | 12.41 | 12.83 | 12.25 | 12.77 | 124,487 | +0.40(+3.23%) |
Mar 12, 2015 | 12.28 | 12.56 | 11.72 | 12.37 | 184,236 | +0.16(+1.31%) |
Mar 11, 2015 | 12.23 | 12.43 | 11.96 | 12.21 | 165,106 | -0.04(-0.33%) |
Mar 10, 2015 | 12.53 | 12.53 | 11.19 | 12.25 | 588,416 | -1.79(-12.75%) |
Mar 09, 2015 | 14.91 | 15.09 | 13.97 | 14.04 | 130,604 | -0.88(-5.90%) |
Mar 06, 2015 | 14.23 | 15.50 | 14.23 | 14.92 | 140,480 | +0.62(+4.34%) |
Mar 05, 2015 | 14.20 | 14.49 | 14.00 | 14.30 | 56,495 | +0.06(+0.42%) |
Mar 04, 2015 | 14.92 | 14.95 | 14.02 | 14.24 | 64,412 | -0.71(-4.75%) |
Mar 03, 2015 | 14.89 | 15.19 | 14.72 | 14.95 | 62,853 | -0.02(-0.13%) |
Mar 02, 2015 | 14.44 | 15.00 | 14.32 | 14.97 | 74,521 | +0.55(+3.81%) |
Feb 27, 2015 | 14.16 | 14.59 | 14.10 | 14.42 | 74,429 | +0.22(+1.55%) |
Feb 26, 2015 | 13.88 | 14.32 | 13.58 | 14.20 | 34,629 | +0.29(+2.08%) |
Feb 25, 2015 | 13.98 | 14.22 | 13.77 | 13.91 | 64,468 | -0.10(-0.71%) |
Feb 24, 2015 | 14.03 | 14.39 | 13.80 | 14.01 | 50,874 | +0.01(+0.07%) |
Feb 23, 2015 | 14.90 | 14.90 | 13.93 | 14.00 | 110,244 | -0.89(-5.98%) |
Feb 20, 2015 | 14.81 | 15.43 | 14.68 | 14.89 | 136,264 | +0.02(+0.13%) |
Feb 19, 2015 | 13.99 | 15.00 | 13.77 | 14.87 | 132,874 | +0.79(+5.61%) |
Feb 18, 2015 | 14.15 | 14.33 | 13.98 | 14.08 | 68,973 | -0.16(-1.12%) |
Feb 17, 2015 | 14.03 | 14.28 | 13.81 | 14.24 | 33,304 | +0.23(+1.64%) |
Feb 13, 2015 | 13.88 | 14.01 | 14.01 | 14.01 | 77,600 | +0.17(+1.23%) |
Feb 12, 2015 | 13.44 | 13.89 | 13.20 | 13.84 | 87,815 | +0.45(+3.36%) |
Feb 11, 2015 | 13.34 | 13.53 | 13.18 | 13.39 | 942,467 | +0.00(+0.00%) |
Feb 10, 2015 | 13.54 | 13.54 | 12.96 | 13.39 | 112,934 | -0.10(-0.74%) |
Feb 09, 2015 | 13.90 | 14.16 | 13.42 | 13.49 | 62,664 | -0.49(-3.51%) |
Feb 06, 2015 | 14.11 | 14.35 | 13.92 | 13.98 | 100,072 | -0.09(-0.64%) |
Feb 05, 2015 | 13.72 | 14.18 | 13.51 | 14.07 | 71,661 | +0.34(+2.48%) |
Feb 04, 2015 | 13.83 | 14.14 | 13.53 | 13.73 | 67,811 | -0.21(-1.51%) |
Feb 03, 2015 | 13.51 | 14.02 | 13.48 | 13.94 | 87,251 | +0.52(+3.87%) |
Feb 02, 2015 | 14.16 | 14.26 | 13.38 | 13.42 | 86,809 | -0.71(-5.02%) |
Jan 30, 2015 | 13.47 | 14.19 | 13.45 | 14.13 | 156,532 | +0.53(+3.90%) |
Jan 29, 2015 | 13.04 | 13.72 | 13.04 | 13.60 | 98,630 | +0.60(+4.62%) |
Jan 28, 2015 | 13.50 | 13.50 | 12.89 | 13.00 | 75,284 | -0.40(-2.99%) |
Jan 27, 2015 | 13.09 | 13.81 | 12.87 | 13.40 | 110,957 | +0.10(+0.75%) |
Jan 26, 2015 | 13.36 | 13.36 | 13.17 | 13.30 | 46,397 | -0.03(-0.23%) |
Jan 23, 2015 | 13.30 | 13.43 | 13.03 | 13.33 | 47,463 | +0.03(+0.23%) |
Jan 22, 2015 | 12.96 | 13.40 | 12.82 | 13.30 | 79,941 | +0.39(+3.02%) |
Jan 21, 2015 | 13.22 | 13.36 | 12.79 | 12.91 | 60,080 | -0.33(-2.49%) |
Jan 20, 2015 | 13.30 | 13.48 | 13.13 | 13.24 | 95,319 | -0.05(-0.38%) |
Jan 16, 2015 | 12.80 | 13.34 | 12.74 | 13.29 | 101,998 | +0.44(+3.42%) |
Jan 15, 2015 | 12.67 | 12.89 | 12.23 | 12.85 | 112,612 | +0.23(+1.82%) |
Jan 14, 2015 | 12.17 | 13.01 | 12.10 | 12.62 | 118,131 | +0.28(+2.27%) |
Jan 13, 2015 | 12.25 | 12.62 | 12.10 | 12.34 | 141,996 | +0.08(+0.65%) |
Jan 12, 2015 | 12.41 | 12.50 | 12.11 | 12.26 | 140,130 | -0.14(-1.13%) |
Jan 09, 2015 | 12.45 | 12.53 | 12.24 | 12.40 | 120,329 | -0.06(-0.48%) |
Jan 08, 2015 | 12.49 | 12.60 | 12.26 | 12.46 | 142,417 | +0.02(+0.16%) |
Jan 07, 2015 | 12.72 | 12.72 | 12.22 | 12.44 | 110,393 | -0.22(-1.74%) |
Jan 06, 2015 | 13.57 | 13.57 | 12.51 | 12.66 | 195,711 | -0.92(-6.77%) |
Jan 05, 2015 | 13.72 | 14.03 | 13.45 | 13.58 | 73,066 | -0.26(-1.88%) |
Jan 02, 2015 | 13.95 | 13.95 | 13.30 | 13.84 | 58,688 | -0.10(-0.72%) |
Dec 31, 2014 | 13.68 | 13.94 | 13.94 | 13.94 | 133,800 | +0.29(+2.12%) |
Dec 30, 2014 | 14.00 | 14.49 | 13.55 | 13.65 | 146,354 | -0.46(-3.26%) |
Dec 29, 2014 | 13.86 | 14.13 | 13.68 | 14.11 | 187,716 | +0.22(+1.58%) |
Dec 26, 2014 | 14.01 | 14.12 | 13.80 | 13.89 | 65,245 | -0.07(-0.50%) |
Dec 24, 2014 | 14.31 | 13.96 | 13.96 | 13.96 | 136,500 | -0.31(-2.17%) |
Dec 23, 2014 | 13.76 | 14.77 | 13.53 | 14.27 | 270,135 | +0.56(+4.08%) |
Dec 22, 2014 | 13.39 | 13.75 | 13.39 | 13.71 | 239,841 | +0.31(+2.31%) |
Dec 19, 2014 | 13.42 | 13.71 | 13.24 | 13.40 | 341,106 | +0.05(+0.37%) |
Dec 18, 2014 | 13.22 | 13.43 | 12.99 | 13.35 | 277,452 | +0.26(+1.99%) |
Dec 17, 2014 | 13.03 | 13.32 | 12.92 | 13.09 | 429,629 | +0.14(+1.08%) |
Dec 16, 2014 | 12.60 | 13.38 | 12.56 | 12.95 | 264,257 | +0.36(+2.86%) |
Dec 15, 2014 | 12.37 | 12.85 | 12.27 | 12.59 | 186,638 | +0.20(+1.61%) |
Dec 12, 2014 | 11.61 | 12.55 | 11.49 | 12.39 | 170,545 | +0.64(+5.45%) |
Dec 11, 2014 | 12.01 | 12.20 | 11.43 | 11.75 | 213,534 | -0.27(-2.25%) |
Dec 10, 2014 | 11.49 | 12.28 | 10.69 | 12.02 | 827,250 | -0.06(-0.50%) |
Dec 09, 2014 | 11.82 | 12.52 | 11.61 | 12.08 | 243,287 | +0.10(+0.83%) |
Dec 08, 2014 | 12.01 | 12.34 | 11.86 | 11.98 | 124,135 | -0.09(-0.75%) |
Dec 05, 2014 | 11.93 | 12.27 | 11.74 | 12.07 | 200,525 | +0.15(+1.26%) |
Dec 04, 2014 | 12.39 | 12.39 | 11.67 | 11.92 | 131,099 | -0.44(-3.56%) |
Dec 03, 2014 | 12.32 | 12.78 | 12.32 | 12.36 | 191,245 | +0.06(+0.49%) |
Dec 02, 2014 | 12.26 | 12.53 | 11.93 | 12.30 | 345,680 | +0.03(+0.24%) |