Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.33 | 13.50 | 13.29 | 13.44 | 1,656,126 | +0.12(+0.87%) |
Nov 27, 2015 | 13.15 | 13.32 | 13.13 | 13.32 | 304,537 | +0.17(+1.31%) |
Nov 25, 2015 | 13.19 | 13.15 | 13.15 | 13.15 | 502,087 | -0.04(-0.32%) |
Nov 24, 2015 | 13.06 | 13.21 | 13.00 | 13.19 | 686,223 | +0.06(+0.42%) |
Nov 23, 2015 | 12.92 | 13.17 | 12.89 | 13.14 | 1,655,139 | +0.21(+1.62%) |
Nov 20, 2015 | 12.79 | 12.93 | 12.73 | 12.93 | 1,076,444 | +0.17(+1.31%) |
Nov 19, 2015 | 12.78 | 12.85 | 12.69 | 12.76 | 574,630 | -0.01(-0.07%) |
Nov 18, 2015 | 12.68 | 12.78 | 12.63 | 12.77 | 480,831 | +0.15(+1.18%) |
Nov 17, 2015 | 12.70 | 12.76 | 12.58 | 12.62 | 505,415 | -0.08(-0.62%) |
Nov 16, 2015 | 12.57 | 12.71 | 12.40 | 12.70 | 995,885 | +0.11(+0.89%) |
Nov 13, 2015 | 12.75 | 12.77 | 12.58 | 12.59 | 1,044,074 | -0.12(-0.95%) |
Nov 12, 2015 | 12.79 | 12.79 | 12.60 | 12.71 | 1,098,472 | -0.13(-1.05%) |
Nov 11, 2015 | 12.83 | 12.91 | 12.79 | 12.84 | 578,864 | +0.02(+0.18%) |
Nov 10, 2015 | 12.77 | 12.87 | 12.74 | 12.82 | 1,039,769 | +0.07(+0.55%) |
Nov 09, 2015 | 12.95 | 12.96 | 12.69 | 12.75 | 1,140,514 | -0.21(-1.65%) |
Nov 06, 2015 | 12.94 | 13.04 | 12.82 | 12.97 | 1,152,822 | -0.02(-0.18%) |
Nov 05, 2015 | 12.97 | 13.01 | 12.89 | 12.99 | 867,460 | +0.04(+0.29%) |
Nov 04, 2015 | 12.98 | 13.04 | 12.86 | 12.95 | 990,137 | -0.03(-0.25%) |
Nov 03, 2015 | 13.02 | 13.09 | 12.91 | 12.98 | 1,077,464 | -0.06(-0.43%) |
Nov 02, 2015 | 12.85 | 13.05 | 12.79 | 13.04 | 892,837 | +0.24(+1.89%) |
Oct 30, 2015 | 13.01 | 13.05 | 12.78 | 12.80 | 1,722,144 | -0.18(-1.36%) |
Oct 29, 2015 | 13.01 | 13.16 | 12.94 | 12.98 | 1,449,387 | -0.05(-0.39%) |
Oct 28, 2015 | 13.02 | 13.11 | 12.74 | 13.03 | 1,284,096 | +0.13(+1.05%) |
Oct 27, 2015 | 12.93 | 12.93 | 12.74 | 12.89 | 1,538,464 | -0.04(-0.29%) |
Oct 26, 2015 | 13.07 | 13.11 | 12.91 | 12.93 | 596,769 | -0.11(-0.82%) |
Oct 23, 2015 | 13.11 | 13.11 | 12.95 | 13.04 | 906,324 | -0.06(-0.43%) |
Oct 22, 2015 | 13.13 | 13.16 | 13.05 | 13.09 | 605,413 | +0.00(+0.00%) |
Oct 21, 2015 | 13.13 | 13.18 | 13.08 | 13.09 | 1,042,530 | -0.02(-0.14%) |
Oct 20, 2015 | 13.15 | 13.22 | 13.09 | 13.11 | 722,953 | -0.05(-0.35%) |
Oct 19, 2015 | 13.14 | 13.21 | 13.09 | 13.16 | 976,980 | +0.01(+0.07%) |
Oct 16, 2015 | 13.18 | 13.24 | 13.12 | 13.15 | 741,325 | -0.07(-0.53%) |
Oct 15, 2015 | 13.27 | 13.27 | 13.04 | 13.22 | 760,435 | -0.04(-0.28%) |
Oct 14, 2015 | 13.31 | 13.42 | 13.23 | 13.25 | 1,058,511 | -0.07(-0.56%) |
Oct 13, 2015 | 13.38 | 13.44 | 13.25 | 13.33 | 867,638 | -0.11(-0.83%) |
Oct 12, 2015 | 13.42 | 13.49 | 13.29 | 13.44 | 675,198 | +0.03(+0.24%) |
Oct 09, 2015 | 13.33 | 13.44 | 13.23 | 13.41 | 748,105 | +0.10(+0.77%) |
Oct 08, 2015 | 13.37 | 13.46 | 13.24 | 13.31 | 1,817,891 | -0.07(-0.49%) |
Oct 07, 2015 | 13.29 | 13.38 | 13.24 | 13.37 | 1,775,029 | +0.10(+0.77%) |
Oct 06, 2015 | 13.19 | 13.31 | 13.15 | 13.27 | 1,664,899 | +0.09(+0.71%) |
Oct 05, 2015 | 12.86 | 13.21 | 12.86 | 13.18 | 1,144,812 | +0.34(+2.68%) |
Oct 02, 2015 | 12.78 | 12.85 | 12.66 | 12.83 | 1,658,399 | -0.01(-0.11%) |
Oct 01, 2015 | 12.77 | 12.92 | 12.60 | 12.84 | 2,407,788 | +0.08(+0.66%) |
Sep 30, 2015 | 12.64 | 12.81 | 12.53 | 12.76 | 2,684,126 | +0.20(+1.63%) |
Sep 29, 2015 | 12.70 | 12.79 | 12.53 | 12.56 | 2,462,646 | -0.13(-1.03%) |
Sep 28, 2015 | 13.14 | 13.15 | 12.55 | 12.69 | 3,743,166 | -0.46(-3.50%) |
Sep 25, 2015 | 13.42 | 13.45 | 13.12 | 13.15 | 1,432,118 | -0.25(-1.84%) |
Sep 24, 2015 | 13.33 | 13.50 | 13.24 | 13.39 | 966,576 | +0.01(+0.07%) |
Sep 23, 2015 | 13.32 | 13.42 | 13.28 | 13.38 | 1,175,132 | +0.12(+0.93%) |
Sep 22, 2015 | 13.32 | 13.39 | 13.11 | 13.26 | 1,378,393 | -0.14(-1.05%) |
Sep 21, 2015 | 13.26 | 13.59 | 13.17 | 13.40 | 1,493,207 | +0.23(+1.73%) |
Sep 18, 2015 | 13.20 | 13.35 | 13.10 | 13.17 | 3,871,824 | -0.07(-0.55%) |
Sep 17, 2015 | 13.07 | 13.39 | 12.97 | 13.25 | 1,627,438 | +0.16(+1.22%) |
Sep 16, 2015 | 12.97 | 13.12 | 12.96 | 13.09 | 1,176,004 | +0.15(+1.12%) |
Sep 15, 2015 | 12.89 | 13.07 | 12.89 | 12.94 | 1,676,292 | +0.09(+0.71%) |
Sep 14, 2015 | 12.70 | 12.93 | 12.68 | 12.85 | 1,642,913 | +0.15(+1.18%) |
Sep 11, 2015 | 12.46 | 12.71 | 12.39 | 12.70 | 1,010,841 | +0.23(+1.82%) |
Sep 10, 2015 | 12.50 | 12.53 | 12.39 | 12.47 | 877,069 | -0.03(-0.25%) |
Sep 09, 2015 | 12.74 | 12.82 | 12.48 | 12.51 | 1,059,927 | -0.16(-1.29%) |
Sep 08, 2015 | 12.54 | 12.72 | 12.51 | 12.67 | 1,341,518 | +0.25(+2.05%) |
Sep 04, 2015 | 12.47 | 12.41 | 12.41 | 12.41 | 1,527,869 | -0.11(-0.91%) |
Sep 03, 2015 | 12.56 | 12.67 | 12.48 | 12.53 | 1,598,250 | -0.00(-0.04%) |
Sep 02, 2015 | 12.39 | 12.55 | 12.37 | 12.53 | 3,403,050 | +0.23(+1.85%) |
Sep 01, 2015 | 12.47 | 12.54 | 12.20 | 12.31 | 4,017,779 | -0.30(-2.35%) |
Aug 31, 2015 | 12.75 | 12.81 | 12.53 | 12.60 | 2,573,122 | -0.21(-1.63%) |
Aug 28, 2015 | 12.81 | 12.82 | 12.69 | 12.81 | 1,681,917 | -0.04(-0.28%) |
Aug 27, 2015 | 12.84 | 12.97 | 12.60 | 12.85 | 2,247,385 | +0.15(+1.15%) |
Aug 26, 2015 | 12.77 | 12.77 | 12.45 | 12.70 | 2,044,637 | +0.10(+0.79%) |
Aug 25, 2015 | 12.87 | 12.89 | 12.60 | 12.60 | 2,074,432 | -0.10(-0.75%) |
Aug 24, 2015 | 12.97 | 13.08 | 10.17 | 12.70 | 3,601,244 | -0.48(-3.63%) |
Aug 21, 2015 | 13.30 | 13.38 | 13.15 | 13.17 | 1,100,287 | -0.20(-1.50%) |
Aug 20, 2015 | 13.53 | 13.56 | 13.35 | 13.37 | 987,597 | -0.17(-1.28%) |
Aug 19, 2015 | 13.54 | 13.59 | 13.38 | 13.55 | 1,317,219 | +0.01(+0.07%) |
Aug 18, 2015 | 13.56 | 13.60 | 13.43 | 13.54 | 626,637 | -0.01(-0.07%) |
Aug 17, 2015 | 13.40 | 13.56 | 13.38 | 13.55 | 767,575 | +0.10(+0.78%) |
Aug 14, 2015 | 13.23 | 13.47 | 13.22 | 13.44 | 836,711 | +0.12(+0.89%) |
Aug 13, 2015 | 13.30 | 13.40 | 13.17 | 13.32 | 859,768 | -0.02(-0.17%) |
Aug 12, 2015 | 13.23 | 13.35 | 13.02 | 13.35 | 721,946 | +0.09(+0.69%) |
Aug 11, 2015 | 13.07 | 13.31 | 13.07 | 13.26 | 779,015 | +0.14(+1.04%) |
Aug 10, 2015 | 13.10 | 13.17 | 13.07 | 13.12 | 628,979 | +0.05(+0.42%) |
Aug 07, 2015 | 13.24 | 13.24 | 13.01 | 13.07 | 1,115,335 | -0.19(-1.44%) |
Aug 06, 2015 | 13.40 | 13.42 | 13.08 | 13.26 | 1,133,774 | -0.12(-0.92%) |
Aug 05, 2015 | 13.43 | 13.46 | 13.28 | 13.38 | 858,529 | -0.05(-0.41%) |
Aug 04, 2015 | 13.40 | 13.44 | 13.33 | 13.43 | 887,498 | +0.06(+0.48%) |
Aug 03, 2015 | 13.29 | 13.43 | 13.29 | 13.37 | 920,672 | +0.10(+0.72%) |
Jul 31, 2015 | 13.24 | 13.39 | 13.24 | 13.27 | 1,143,366 | +0.05(+0.38%) |
Jul 30, 2015 | 13.13 | 13.24 | 13.10 | 13.22 | 1,263,499 | +0.08(+0.59%) |
Jul 29, 2015 | 13.08 | 13.24 | 13.05 | 13.15 | 2,057,962 | +0.14(+1.05%) |
Jul 28, 2015 | 13.08 | 13.08 | 12.92 | 13.01 | 1,091,504 | -0.04(-0.28%) |
Jul 27, 2015 | 12.92 | 13.05 | 12.92 | 13.05 | 1,403,949 | +0.11(+0.84%) |
Jul 24, 2015 | 12.96 | 13.07 | 12.91 | 12.94 | 844,711 | -0.01(-0.07%) |
Jul 23, 2015 | 12.99 | 13.04 | 12.92 | 12.95 | 800,783 | -0.04(-0.31%) |
Jul 22, 2015 | 12.97 | 13.07 | 12.96 | 12.99 | 632,212 | +0.01(+0.10%) |
Jul 21, 2015 | 13.06 | 13.07 | 12.96 | 12.97 | 723,853 | -0.07(-0.52%) |
Jul 20, 2015 | 13.06 | 13.08 | 12.99 | 13.04 | 575,562 | -0.03(-0.21%) |
Jul 17, 2015 | 13.07 | 13.10 | 12.99 | 13.07 | 918,483 | +0.04(+0.31%) |
Jul 16, 2015 | 13.10 | 13.14 | 13.01 | 13.03 | 1,273,433 | -0.06(-0.45%) |
Jul 15, 2015 | 13.08 | 13.10 | 12.96 | 13.09 | 2,705,603 | +0.00(+0.03%) |
Jul 14, 2015 | 13.13 | 13.13 | 13.05 | 13.08 | 674,484 | -0.03(-0.24%) |
Jul 13, 2015 | 13.12 | 13.20 | 12.99 | 13.12 | 1,475,201 | +0.05(+0.35%) |
Jul 10, 2015 | 12.99 | 13.18 | 12.95 | 13.07 | 2,121,088 | +0.15(+1.13%) |
Jul 09, 2015 | 13.07 | 13.11 | 12.88 | 12.92 | 1,281,395 | -0.11(-0.87%) |
Jul 08, 2015 | 13.09 | 13.13 | 12.98 | 13.04 | 623,905 | -0.07(-0.52%) |
Jul 07, 2015 | 12.99 | 13.18 | 12.96 | 13.11 | 1,680,234 | +0.11(+0.88%) |
Jul 06, 2015 | 12.92 | 13.00 | 12.91 | 12.99 | 1,741,333 | +0.05(+0.42%) |
Jul 02, 2015 | 12.92 | 12.94 | 12.94 | 12.94 | 1,505,895 | +0.00(+0.04%) |
Jul 01, 2015 | 12.70 | 12.97 | 12.66 | 12.93 | 2,797,923 | +0.27(+2.16%) |
Jun 30, 2015 | 12.76 | 12.81 | 12.57 | 12.66 | 4,365,388 | -0.06(-0.46%) |
Jun 29, 2015 | 12.79 | 12.85 | 12.69 | 12.72 | 2,354,933 | -0.06(-0.46%) |
Jun 26, 2015 | 12.82 | 13.00 | 12.75 | 12.78 | 4,979,922 | +0.01(+0.07%) |
Jun 25, 2015 | 12.90 | 12.92 | 12.66 | 12.77 | 3,671,756 | -0.13(-1.00%) |
Jun 24, 2015 | 13.06 | 13.06 | 12.90 | 12.90 | 2,522,730 | -0.14(-1.10%) |
Jun 23, 2015 | 13.18 | 13.22 | 12.89 | 13.04 | 3,271,679 | -0.10(-0.75%) |
Jun 22, 2015 | 13.18 | 13.29 | 13.10 | 13.14 | 2,259,993 | +0.05(+0.41%) |
Jun 19, 2015 | 13.19 | 13.20 | 13.06 | 13.09 | 2,989,043 | -0.08(-0.58%) |
Jun 18, 2015 | 13.19 | 13.32 | 13.15 | 13.16 | 1,594,615 | -0.02(-0.17%) |
Jun 17, 2015 | 13.15 | 13.25 | 13.11 | 13.19 | 1,633,849 | +0.02(+0.14%) |
Jun 16, 2015 | 13.23 | 13.23 | 13.12 | 13.17 | 1,375,137 | -0.05(-0.37%) |
Jun 15, 2015 | 13.23 | 13.30 | 13.18 | 13.22 | 2,048,142 | -0.02(-0.17%) |
Jun 12, 2015 | 13.20 | 13.24 | 13.14 | 13.24 | 1,348,374 | +0.04(+0.30%) |
Jun 11, 2015 | 13.20 | 13.25 | 13.16 | 13.20 | 1,245,936 | +0.05(+0.37%) |
Jun 10, 2015 | 13.08 | 13.23 | 13.07 | 13.15 | 1,462,691 | +0.04(+0.27%) |
Jun 09, 2015 | 13.04 | 13.20 | 13.04 | 13.11 | 1,839,922 | +0.04(+0.34%) |
Jun 08, 2015 | 13.05 | 13.12 | 13.01 | 13.07 | 1,402,364 | +0.00(+0.00%) |
Jun 05, 2015 | 13.13 | 13.19 | 12.97 | 13.07 | 2,648,308 | -0.14(-1.08%) |
Jun 04, 2015 | 13.19 | 13.25 | 13.12 | 13.21 | 1,600,228 | -0.03(-0.24%) |
Jun 03, 2015 | 13.34 | 13.36 | 13.22 | 13.24 | 2,537,613 | -0.12(-0.87%) |
Jun 02, 2015 | 13.23 | 13.39 | 13.21 | 13.36 | 22,907,764 | -0.23(-1.68%) |
Jun 01, 2015 | 13.54 | 13.63 | 13.49 | 13.59 | 490,169 | +0.08(+0.63%) |
May 29, 2015 | 13.59 | 13.63 | 13.48 | 13.50 | 925,303 | -0.11(-0.82%) |
May 28, 2015 | 13.65 | 13.67 | 13.52 | 13.61 | 545,483 | -0.02(-0.16%) |
May 27, 2015 | 13.51 | 13.71 | 13.47 | 13.64 | 1,324,425 | +0.17(+1.26%) |
May 26, 2015 | 13.50 | 13.52 | 13.37 | 13.47 | 763,414 | -0.05(-0.40%) |
May 22, 2015 | 13.59 | 13.52 | 13.52 | 13.52 | 440,691 | -0.07(-0.49%) |
May 21, 2015 | 13.61 | 13.63 | 13.55 | 13.59 | 691,571 | -0.02(-0.16%) |
May 20, 2015 | 13.63 | 13.69 | 13.61 | 13.61 | 545,436 | -0.01(-0.07%) |
May 19, 2015 | 13.63 | 13.64 | 13.59 | 13.62 | 613,066 | -0.01(-0.07%) |
May 18, 2015 | 13.63 | 13.66 | 13.59 | 13.63 | 968,683 | +0.01(+0.07%) |
May 15, 2015 | 13.61 | 13.63 | 13.55 | 13.62 | 1,284,269 | +0.01(+0.10%) |
May 14, 2015 | 13.58 | 13.63 | 13.56 | 13.61 | 788,702 | +0.05(+0.36%) |
May 13, 2015 | 13.67 | 13.70 | 13.54 | 13.56 | 915,283 | -0.09(-0.65%) |
May 12, 2015 | 13.55 | 13.69 | 13.49 | 13.65 | 612,972 | +0.04(+0.30%) |
May 11, 2015 | 13.76 | 13.76 | 13.59 | 13.61 | 708,290 | -0.13(-0.94%) |
May 08, 2015 | 13.68 | 13.76 | 13.60 | 13.73 | 1,108,829 | +0.17(+1.29%) |
May 07, 2015 | 13.54 | 13.62 | 13.43 | 13.56 | 1,962,606 | +0.00(+0.00%) |
May 06, 2015 | 13.80 | 13.84 | 13.54 | 13.56 | 1,992,271 | -0.22(-1.62%) |
May 05, 2015 | 13.93 | 13.96 | 13.74 | 13.78 | 1,199,714 | -0.18(-1.28%) |
May 04, 2015 | 13.96 | 14.00 | 13.88 | 13.96 | 1,503,849 | +0.06(+0.45%) |
May 01, 2015 | 13.69 | 13.94 | 13.68 | 13.90 | 1,453,602 | +0.17(+1.24%) |
Apr 30, 2015 | 13.93 | 13.99 | 13.69 | 13.73 | 2,249,009 | -0.19(-1.38%) |
Apr 29, 2015 | 14.11 | 14.14 | 13.86 | 13.92 | 2,096,246 | -0.17(-1.20%) |
Apr 28, 2015 | 13.96 | 14.13 | 13.92 | 14.09 | 3,730,452 | +0.11(+0.80%) |
Apr 27, 2015 | 13.98 | 14.07 | 13.97 | 13.98 | 1,562,383 | +0.01(+0.06%) |
Apr 24, 2015 | 13.98 | 14.03 | 13.96 | 13.97 | 3,096,819 | +0.03(+0.19%) |
Apr 23, 2015 | 13.97 | 14.04 | 13.86 | 13.94 | 2,199,132 | -0.01(-0.10%) |
Apr 22, 2015 | 13.94 | 14.01 | 13.92 | 13.96 | 3,377,303 | +0.02(+0.13%) |
Apr 21, 2015 | 13.91 | 14.05 | 13.86 | 13.94 | 4,803,532 | +0.08(+0.61%) |
Apr 20, 2015 | 13.82 | 13.89 | 13.79 | 13.86 | 1,613,044 | +0.07(+0.49%) |
Apr 17, 2015 | 13.71 | 13.82 | 13.68 | 13.79 | 2,831,896 | +0.08(+0.62%) |
Apr 16, 2015 | 13.64 | 13.74 | 13.64 | 13.70 | 2,673,070 | +0.08(+0.59%) |
Apr 15, 2015 | 13.61 | 13.71 | 13.60 | 13.62 | 4,896,030 | +0.04(+0.33%) |
Apr 14, 2015 | 13.77 | 13.79 | 13.56 | 13.58 | 23,971,444 | -0.32(-2.31%) |
Apr 13, 2015 | 13.94 | 14.21 | 13.62 | 13.90 | 4,116,100 | +0.42(+3.08%) |
Apr 10, 2015 | 12.98 | 13.53 | 12.98 | 13.48 | 8,193,432 | +0.91(+7.21%) |
Apr 09, 2015 | 12.68 | 12.72 | 12.55 | 12.58 | 408,155 | -0.08(-0.67%) |
Apr 08, 2015 | 12.64 | 12.73 | 12.61 | 12.66 | 741,487 | +0.03(+0.21%) |
Apr 07, 2015 | 12.70 | 12.71 | 12.60 | 12.64 | 425,268 | -0.05(-0.42%) |
Apr 06, 2015 | 12.64 | 12.73 | 12.61 | 12.69 | 905,243 | +0.07(+0.57%) |
Apr 02, 2015 | 12.59 | 12.62 | 12.62 | 12.62 | 1,019,476 | +0.02(+0.14%) |
Apr 01, 2015 | 12.70 | 12.75 | 12.57 | 12.60 | 913,403 | -0.08(-0.60%) |
Mar 31, 2015 | 12.55 | 12.68 | 12.53 | 12.68 | 951,816 | +0.13(+1.00%) |
Mar 30, 2015 | 12.49 | 12.60 | 12.42 | 12.55 | 1,476,114 | +0.11(+0.86%) |
Mar 27, 2015 | 12.43 | 12.52 | 12.39 | 12.44 | 1,404,621 | +0.07(+0.58%) |
Mar 26, 2015 | 12.44 | 12.51 | 12.34 | 12.37 | 981,482 | -0.04(-0.35%) |
Mar 25, 2015 | 12.43 | 12.49 | 12.40 | 12.42 | 1,428,360 | -0.01(-0.11%) |
Mar 24, 2015 | 12.48 | 12.54 | 12.42 | 12.43 | 737,608 | -0.04(-0.32%) |
Mar 23, 2015 | 12.52 | 12.58 | 12.47 | 12.47 | 1,008,415 | +0.00(+0.00%) |
Mar 20, 2015 | 12.42 | 12.58 | 12.35 | 12.47 | 2,423,530 | +0.07(+0.57%) |
Mar 19, 2015 | 12.46 | 12.46 | 12.34 | 12.40 | 953,465 | -0.08(-0.63%) |
Mar 18, 2015 | 12.38 | 12.52 | 12.30 | 12.48 | 1,072,741 | +0.09(+0.71%) |
Mar 17, 2015 | 12.32 | 12.40 | 12.26 | 12.39 | 1,023,841 | +0.04(+0.28%) |
Mar 16, 2015 | 12.44 | 12.47 | 12.24 | 12.35 | 1,996,385 | -0.03(-0.21%) |
Mar 13, 2015 | 12.42 | 12.45 | 12.28 | 12.38 | 379,077 | -0.03(-0.21%) |
Mar 12, 2015 | 12.35 | 12.42 | 12.32 | 12.41 | 309,940 | +0.11(+0.93%) |
Mar 11, 2015 | 12.29 | 12.35 | 12.24 | 12.29 | 585,392 | -0.02(-0.14%) |
Mar 10, 2015 | 12.38 | 12.41 | 12.30 | 12.31 | 556,441 | -0.06(-0.50%) |
Mar 09, 2015 | 12.42 | 12.50 | 12.35 | 12.37 | 727,796 | -0.00(-0.04%) |
Mar 06, 2015 | 12.46 | 12.58 | 12.32 | 12.38 | 972,188 | -0.13(-1.02%) |
Mar 05, 2015 | 12.60 | 12.67 | 12.50 | 12.50 | 481,067 | -0.06(-0.45%) |
Mar 04, 2015 | 12.53 | 12.59 | 12.48 | 12.56 | 761,853 | +0.02(+0.14%) |
Mar 03, 2015 | 12.76 | 12.81 | 12.53 | 12.54 | 663,796 | -0.21(-1.68%) |
Mar 02, 2015 | 12.72 | 12.80 | 12.69 | 12.76 | 533,137 | +0.08(+0.62%) |
Feb 27, 2015 | 12.60 | 12.71 | 12.56 | 12.68 | 508,602 | +0.09(+0.73%) |
Feb 26, 2015 | 12.55 | 12.63 | 12.48 | 12.59 | 630,505 | +0.05(+0.42%) |
Feb 25, 2015 | 12.59 | 12.68 | 12.46 | 12.53 | 451,315 | -0.08(-0.63%) |
Feb 24, 2015 | 12.66 | 12.68 | 12.52 | 12.61 | 638,937 | -0.06(-0.45%) |
Feb 23, 2015 | 12.49 | 12.71 | 12.48 | 12.67 | 1,082,136 | +0.21(+1.69%) |
Feb 20, 2015 | 12.43 | 12.49 | 12.37 | 12.46 | 1,094,852 | +0.04(+0.28%) |
Feb 19, 2015 | 12.49 | 12.50 | 12.38 | 12.42 | 953,027 | -0.07(-0.56%) |
Feb 18, 2015 | 12.70 | 12.79 | 12.30 | 12.49 | 1,962,490 | -0.22(-1.72%) |
Feb 17, 2015 | 12.73 | 12.80 | 12.61 | 12.71 | 537,957 | -0.03(-0.21%) |
Feb 13, 2015 | 12.84 | 12.74 | 12.74 | 12.74 | 622,260 | -0.11(-0.82%) |
Feb 12, 2015 | 12.75 | 12.87 | 12.75 | 12.85 | 327,741 | +0.13(+1.00%) |
Feb 11, 2015 | 12.70 | 12.75 | 12.64 | 12.72 | 314,623 | +0.04(+0.31%) |
Feb 10, 2015 | 12.91 | 12.91 | 12.67 | 12.68 | 467,356 | -0.17(-1.33%) |
Feb 09, 2015 | 12.87 | 12.92 | 12.79 | 12.85 | 393,105 | -0.01(-0.07%) |
Feb 06, 2015 | 12.92 | 12.92 | 12.78 | 12.86 | 624,575 | -0.07(-0.51%) |
Feb 05, 2015 | 12.82 | 12.93 | 12.77 | 12.92 | 289,874 | +0.11(+0.89%) |
Feb 04, 2015 | 12.89 | 12.89 | 12.78 | 12.81 | 285,856 | -0.11(-0.85%) |
Feb 03, 2015 | 12.86 | 13.01 | 12.81 | 12.92 | 517,746 | +0.06(+0.44%) |
Feb 02, 2015 | 12.84 | 12.98 | 12.77 | 12.86 | 530,982 | +0.06(+0.45%) |
Jan 30, 2015 | 12.79 | 12.89 | 12.76 | 12.81 | 608,944 | -0.05(-0.38%) |
Jan 29, 2015 | 12.80 | 12.85 | 12.77 | 12.85 | 716,828 | +0.06(+0.45%) |
Jan 28, 2015 | 12.80 | 12.87 | 12.68 | 12.80 | 557,898 | -0.00(-0.03%) |
Jan 27, 2015 | 12.80 | 12.83 | 12.74 | 12.80 | 270,543 | -0.03(-0.24%) |
Jan 26, 2015 | 12.74 | 12.84 | 12.64 | 12.83 | 768,000 | +0.11(+0.86%) |
Jan 23, 2015 | 12.57 | 12.75 | 12.57 | 12.72 | 442,158 | +0.09(+0.73%) |
Jan 22, 2015 | 12.50 | 12.73 | 12.46 | 12.63 | 712,218 | +0.19(+1.52%) |
Jan 21, 2015 | 12.57 | 12.60 | 12.44 | 12.44 | 624,198 | -0.14(-1.08%) |
Jan 20, 2015 | 12.72 | 12.74 | 12.54 | 12.58 | 464,793 | -0.11(-0.90%) |
Jan 16, 2015 | 12.60 | 12.70 | 12.54 | 12.69 | 437,288 | +0.10(+0.80%) |
Jan 15, 2015 | 12.68 | 12.74 | 12.55 | 12.59 | 442,945 | -0.10(-0.79%) |
Jan 14, 2015 | 12.64 | 12.74 | 12.50 | 12.69 | 574,050 | -0.06(-0.45%) |
Jan 13, 2015 | 12.91 | 12.91 | 12.67 | 12.75 | 897,101 | -0.16(-1.22%) |
Jan 12, 2015 | 12.80 | 12.91 | 12.60 | 12.91 | 772,013 | +0.11(+0.86%) |
Jan 09, 2015 | 12.85 | 12.85 | 12.73 | 12.80 | 352,547 | -0.02(-0.14%) |
Jan 08, 2015 | 12.74 | 12.81 | 12.67 | 12.81 | 707,345 | +0.12(+0.93%) |
Jan 07, 2015 | 12.78 | 12.80 | 12.67 | 12.70 | 1,235,731 | -0.05(-0.38%) |
Jan 06, 2015 | 12.76 | 12.86 | 12.70 | 12.74 | 648,366 | -0.03(-0.21%) |
Jan 05, 2015 | 12.87 | 12.89 | 12.69 | 12.77 | 920,685 | -0.11(-0.89%) |
Jan 02, 2015 | 12.83 | 12.89 | 12.71 | 12.88 | 675,482 | +0.11(+0.82%) |
Dec 31, 2014 | 12.79 | 12.78 | 12.78 | 12.78 | 1,023,572 | +0.00(+0.03%) |
Dec 30, 2014 | 12.81 | 12.84 | 12.71 | 12.78 | 527,694 | -0.07(-0.51%) |
Dec 29, 2014 | 12.84 | 12.93 | 12.74 | 12.84 | 785,712 | +0.13(+1.04%) |
Dec 26, 2014 | 12.65 | 12.73 | 12.65 | 12.71 | 552,512 | +0.06(+0.51%) |
Dec 24, 2014 | 12.75 | 12.64 | 12.64 | 12.64 | 810,989 | -0.08(-0.64%) |
Dec 23, 2014 | 12.80 | 12.80 | 12.66 | 12.73 | 1,119,666 | -0.05(-0.37%) |
Dec 22, 2014 | 12.70 | 12.78 | 12.64 | 12.77 | 1,684,388 | +0.11(+0.85%) |
Dec 19, 2014 | 12.58 | 12.67 | 12.48 | 12.67 | 5,660,827 | +0.09(+0.69%) |
Dec 18, 2014 | 12.50 | 12.58 | 12.38 | 12.58 | 1,456,515 | +0.14(+1.11%) |
Dec 17, 2014 | 12.19 | 12.47 | 12.17 | 12.44 | 888,428 | +0.27(+2.19%) |
Dec 16, 2014 | 12.21 | 12.29 | 12.11 | 12.18 | 1,093,464 | -0.06(-0.49%) |
Dec 15, 2014 | 12.43 | 12.46 | 12.21 | 12.24 | 852,033 | -0.09(-0.70%) |
Dec 12, 2014 | 12.41 | 12.46 | 12.32 | 12.32 | 836,967 | -0.14(-1.11%) |
Dec 11, 2014 | 12.44 | 12.50 | 12.37 | 12.46 | 928,381 | +0.06(+0.49%) |
Dec 10, 2014 | 12.41 | 12.44 | 12.35 | 12.40 | 879,447 | -0.04(-0.35%) |
Dec 09, 2014 | 12.30 | 12.45 | 12.22 | 12.44 | 852,924 | +0.12(+1.01%) |
Dec 08, 2014 | 12.28 | 12.42 | 12.27 | 12.32 | 1,644,663 | +0.01(+0.07%) |
Dec 05, 2014 | 12.37 | 12.38 | 12.25 | 12.31 | 841,966 | -0.08(-0.63%) |
Dec 04, 2014 | 12.29 | 12.39 | 12.26 | 12.39 | 565,694 | +0.07(+0.56%) |
Dec 03, 2014 | 12.37 | 12.47 | 12.30 | 12.32 | 1,844,467 | -0.07(-0.59%) |
Dec 02, 2014 | 12.19 | 12.41 | 12.15 | 12.39 | 697,903 | +0.24(+1.95%) |