Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.44 | 12.54 | 12.25 | 12.34 | 1,618,554 | -0.10(-0.80%) |
Nov 27, 2015 | 12.29 | 12.48 | 12.20 | 12.44 | 460,251 | +0.14(+1.15%) |
Nov 25, 2015 | 12.43 | 12.30 | 12.30 | 12.30 | 896,079 | -0.17(-1.34%) |
Nov 24, 2015 | 11.99 | 12.53 | 11.73 | 12.47 | 1,480,869 | +0.46(+3.82%) |
Nov 23, 2015 | 12.15 | 12.29 | 11.95 | 12.01 | 1,116,417 | -0.12(-0.96%) |
Nov 20, 2015 | 12.38 | 12.43 | 12.06 | 12.12 | 765,629 | -0.17(-1.36%) |
Nov 19, 2015 | 12.28 | 12.38 | 12.17 | 12.29 | 729,296 | +0.00(+0.00%) |
Nov 18, 2015 | 11.90 | 12.31 | 11.83 | 12.29 | 1,010,486 | +0.57(+4.84%) |
Nov 17, 2015 | 12.02 | 12.02 | 11.64 | 11.72 | 1,782,028 | -0.27(-2.23%) |
Nov 16, 2015 | 11.95 | 12.16 | 11.71 | 11.99 | 1,691,749 | -0.01(-0.07%) |
Nov 13, 2015 | 11.82 | 12.19 | 11.82 | 12.00 | 1,153,120 | +0.18(+1.48%) |
Nov 12, 2015 | 11.79 | 11.94 | 11.73 | 11.82 | 1,840,739 | -0.18(-1.53%) |
Nov 11, 2015 | 12.20 | 12.20 | 11.78 | 12.01 | 1,876,349 | -0.07(-0.55%) |
Nov 10, 2015 | 11.96 | 12.22 | 11.92 | 12.07 | 1,491,096 | +0.06(+0.49%) |
Nov 09, 2015 | 12.32 | 12.37 | 11.99 | 12.02 | 1,884,776 | -0.38(-3.03%) |
Nov 06, 2015 | 12.08 | 12.47 | 11.95 | 12.39 | 2,509,991 | +0.24(+1.99%) |
Nov 05, 2015 | 12.11 | 12.23 | 11.95 | 12.15 | 2,030,032 | -0.03(-0.27%) |
Nov 04, 2015 | 12.33 | 12.50 | 12.07 | 12.18 | 1,762,063 | -0.14(-1.14%) |
Nov 03, 2015 | 12.37 | 12.47 | 12.27 | 12.32 | 2,463,930 | -0.05(-0.40%) |
Nov 02, 2015 | 11.88 | 12.46 | 11.78 | 12.37 | 3,448,637 | +0.48(+4.04%) |
Oct 30, 2015 | 12.24 | 12.24 | 11.86 | 11.89 | 3,306,775 | -0.28(-2.31%) |
Oct 29, 2015 | 12.26 | 12.30 | 12.07 | 12.17 | 4,435,781 | -0.44(-3.48%) |
Oct 28, 2015 | 12.94 | 13.09 | 11.65 | 12.61 | 6,284,958 | -0.94(-6.90%) |
Oct 27, 2015 | 13.48 | 13.61 | 13.22 | 13.55 | 2,822,656 | -0.01(-0.06%) |
Oct 26, 2015 | 13.96 | 14.04 | 13.51 | 13.56 | 1,377,330 | -0.49(-3.48%) |
Oct 23, 2015 | 13.95 | 14.07 | 13.79 | 14.04 | 1,381,831 | +0.28(+2.04%) |
Oct 22, 2015 | 13.24 | 13.81 | 13.12 | 13.76 | 1,256,133 | +0.65(+4.92%) |
Oct 21, 2015 | 13.46 | 13.61 | 13.10 | 13.12 | 1,800,516 | -0.29(-2.16%) |
Oct 20, 2015 | 13.21 | 13.46 | 13.10 | 13.41 | 1,030,806 | +0.13(+1.00%) |
Oct 19, 2015 | 13.51 | 13.58 | 13.24 | 13.27 | 1,185,460 | -0.42(-3.08%) |
Oct 16, 2015 | 13.83 | 13.85 | 13.56 | 13.70 | 1,126,091 | -0.12(-0.84%) |
Oct 15, 2015 | 13.44 | 13.83 | 13.38 | 13.81 | 1,764,660 | +0.31(+2.27%) |
Oct 14, 2015 | 13.39 | 13.70 | 13.34 | 13.51 | 1,564,923 | +0.19(+1.43%) |
Oct 13, 2015 | 12.99 | 13.66 | 12.94 | 13.32 | 1,930,849 | +0.16(+1.20%) |
Oct 12, 2015 | 13.27 | 13.36 | 13.07 | 13.16 | 958,161 | -0.07(-0.56%) |
Oct 09, 2015 | 13.32 | 13.41 | 13.03 | 13.23 | 1,459,892 | +0.07(+0.50%) |
Oct 08, 2015 | 12.76 | 13.22 | 12.70 | 13.17 | 2,439,061 | +0.40(+3.11%) |
Oct 07, 2015 | 12.41 | 12.78 | 12.22 | 12.77 | 2,494,711 | +0.54(+4.40%) |
Oct 06, 2015 | 12.21 | 12.50 | 12.17 | 12.23 | 1,613,096 | +0.07(+0.54%) |
Oct 05, 2015 | 11.88 | 12.22 | 11.80 | 12.17 | 1,548,227 | +0.53(+4.55%) |
Oct 02, 2015 | 11.29 | 11.64 | 11.11 | 11.64 | 1,017,565 | +0.30(+2.63%) |
Oct 01, 2015 | 11.32 | 11.46 | 11.21 | 11.34 | 1,124,772 | +0.12(+1.11%) |
Sep 30, 2015 | 11.30 | 11.31 | 11.05 | 11.21 | 1,102,009 | +0.12(+1.04%) |
Sep 29, 2015 | 11.21 | 11.32 | 10.97 | 11.10 | 1,392,734 | +0.01(+0.07%) |
Sep 28, 2015 | 11.06 | 11.16 | 10.96 | 11.09 | 1,315,012 | -0.11(-0.96%) |
Sep 25, 2015 | 11.61 | 11.69 | 11.09 | 11.20 | 1,891,118 | -0.36(-3.08%) |
Sep 24, 2015 | 11.21 | 11.64 | 11.14 | 11.55 | 1,367,772 | +0.18(+1.60%) |
Sep 23, 2015 | 11.69 | 11.74 | 11.32 | 11.37 | 1,201,096 | -0.24(-2.07%) |
Sep 22, 2015 | 11.69 | 11.82 | 11.51 | 11.61 | 1,484,199 | -0.34(-2.84%) |
Sep 21, 2015 | 12.11 | 12.14 | 11.88 | 11.95 | 1,133,310 | -0.12(-1.03%) |
Sep 18, 2015 | 12.32 | 12.39 | 11.99 | 12.07 | 1,717,441 | -0.44(-3.51%) |
Sep 17, 2015 | 12.65 | 12.83 | 12.46 | 12.51 | 1,280,974 | -0.13(-1.05%) |
Sep 16, 2015 | 12.02 | 12.71 | 11.88 | 12.65 | 2,412,831 | +0.64(+5.31%) |
Sep 15, 2015 | 11.93 | 12.04 | 11.88 | 12.01 | 1,400,020 | +0.08(+0.69%) |
Sep 14, 2015 | 12.27 | 12.28 | 11.85 | 11.93 | 1,133,704 | -0.38(-3.09%) |
Sep 11, 2015 | 12.36 | 12.41 | 12.13 | 12.31 | 1,193,260 | -0.10(-0.80%) |
Sep 10, 2015 | 12.55 | 12.60 | 12.36 | 12.41 | 1,741,208 | -0.17(-1.32%) |
Sep 09, 2015 | 12.80 | 12.83 | 12.50 | 12.57 | 1,597,040 | -0.03(-0.26%) |
Sep 08, 2015 | 12.39 | 12.61 | 12.31 | 12.60 | 1,233,935 | +0.38(+3.11%) |
Sep 04, 2015 | 12.35 | 12.22 | 12.22 | 12.22 | 1,338,823 | -0.34(-2.70%) |
Sep 03, 2015 | 12.63 | 13.06 | 12.50 | 12.56 | 1,555,557 | -0.02(-0.20%) |
Sep 02, 2015 | 12.61 | 12.63 | 12.31 | 12.59 | 1,186,630 | +0.23(+1.88%) |
Sep 01, 2015 | 12.60 | 12.74 | 12.27 | 12.36 | 1,363,806 | -0.64(-4.90%) |
Aug 31, 2015 | 12.66 | 13.08 | 12.44 | 12.99 | 1,525,182 | +0.21(+1.62%) |
Aug 28, 2015 | 12.48 | 12.89 | 12.46 | 12.79 | 1,087,336 | +0.22(+1.78%) |
Aug 27, 2015 | 12.05 | 12.60 | 11.95 | 12.56 | 1,391,469 | +0.69(+5.78%) |
Aug 26, 2015 | 11.88 | 11.91 | 11.59 | 11.88 | 1,665,430 | +0.25(+2.13%) |
Aug 25, 2015 | 12.22 | 12.23 | 11.56 | 11.63 | 1,468,556 | -0.17(-1.40%) |
Aug 24, 2015 | 11.55 | 12.42 | 11.29 | 11.79 | 1,931,803 | -0.45(-3.65%) |
Aug 21, 2015 | 12.42 | 12.57 | 12.22 | 12.24 | 1,692,660 | -0.40(-3.14%) |
Aug 20, 2015 | 12.98 | 13.00 | 12.59 | 12.64 | 1,508,322 | -0.36(-2.80%) |
Aug 19, 2015 | 13.30 | 13.32 | 12.92 | 13.00 | 1,078,437 | -0.41(-3.08%) |
Aug 18, 2015 | 13.60 | 13.60 | 13.32 | 13.42 | 638,842 | -0.16(-1.16%) |
Aug 17, 2015 | 13.31 | 13.57 | 13.14 | 13.57 | 1,346,442 | +0.33(+2.50%) |
Aug 14, 2015 | 12.92 | 13.32 | 12.92 | 13.24 | 792,613 | +0.29(+2.24%) |
Aug 13, 2015 | 13.03 | 13.03 | 12.71 | 12.95 | 800,651 | -0.12(-0.89%) |
Aug 12, 2015 | 13.20 | 13.21 | 12.74 | 13.07 | 1,057,571 | -0.22(-1.62%) |
Aug 11, 2015 | 13.27 | 13.36 | 13.01 | 13.28 | 1,250,194 | -0.37(-2.73%) |
Aug 10, 2015 | 13.11 | 13.70 | 12.97 | 13.66 | 1,038,953 | +0.60(+4.63%) |
Aug 07, 2015 | 13.26 | 13.51 | 12.97 | 13.05 | 1,000,495 | -0.28(-2.11%) |
Aug 06, 2015 | 13.04 | 13.40 | 12.95 | 13.33 | 935,822 | +0.26(+2.03%) |
Aug 05, 2015 | 13.17 | 13.42 | 13.02 | 13.07 | 848,832 | +0.13(+1.02%) |
Aug 04, 2015 | 13.03 | 13.21 | 12.85 | 12.94 | 966,349 | -0.02(-0.13%) |
Aug 03, 2015 | 12.73 | 12.96 | 12.51 | 12.95 | 1,007,225 | +0.20(+1.56%) |
Jul 31, 2015 | 12.99 | 13.02 | 12.62 | 12.75 | 1,131,869 | -0.11(-0.84%) |
Jul 30, 2015 | 13.19 | 13.23 | 12.78 | 12.86 | 1,984,442 | -0.33(-2.51%) |
Jul 29, 2015 | 12.89 | 13.22 | 12.77 | 13.19 | 1,994,401 | +0.34(+2.64%) |
Jul 28, 2015 | 12.58 | 13.11 | 12.55 | 12.85 | 2,121,377 | +0.41(+3.33%) |
Jul 27, 2015 | 12.41 | 12.76 | 12.20 | 12.44 | 2,409,630 | -0.22(-1.77%) |
Jul 24, 2015 | 12.98 | 13.08 | 12.56 | 12.66 | 1,843,779 | -0.41(-3.10%) |
Jul 23, 2015 | 13.10 | 13.37 | 12.94 | 13.07 | 1,180,611 | +0.00(+0.00%) |
Jul 22, 2015 | 12.87 | 13.12 | 12.71 | 13.07 | 1,457,522 | +0.09(+0.70%) |
Jul 21, 2015 | 12.81 | 13.23 | 12.81 | 12.98 | 998,662 | +0.15(+1.16%) |
Jul 20, 2015 | 12.91 | 12.98 | 12.70 | 12.83 | 774,858 | -0.10(-0.77%) |
Jul 17, 2015 | 13.22 | 13.40 | 12.93 | 12.93 | 1,048,819 | -0.29(-2.19%) |
Jul 16, 2015 | 13.25 | 13.40 | 13.17 | 13.22 | 1,035,286 | +0.07(+0.50%) |
Jul 15, 2015 | 13.56 | 13.56 | 13.06 | 13.15 | 1,437,286 | -0.50(-3.64%) |
Jul 14, 2015 | 13.57 | 13.70 | 13.45 | 13.65 | 763,893 | +0.05(+0.37%) |
Jul 13, 2015 | 13.34 | 13.73 | 13.24 | 13.60 | 1,554,639 | +0.35(+2.62%) |
Jul 10, 2015 | 13.10 | 13.36 | 13.08 | 13.25 | 1,372,225 | +0.31(+2.37%) |
Jul 09, 2015 | 13.17 | 13.22 | 12.93 | 12.94 | 1,289,223 | +0.05(+0.38%) |
Jul 08, 2015 | 13.05 | 13.19 | 12.82 | 12.89 | 1,483,636 | -0.30(-2.26%) |
Jul 07, 2015 | 12.95 | 13.33 | 12.47 | 13.19 | 2,325,198 | +0.19(+1.46%) |
Jul 06, 2015 | 13.10 | 13.38 | 12.92 | 13.00 | 2,577,402 | -0.21(-1.55%) |
Jul 02, 2015 | 13.44 | 13.21 | 13.21 | 13.21 | 2,499,396 | -0.21(-1.53%) |
Jul 01, 2015 | 13.28 | 13.50 | 13.17 | 13.41 | 2,140,814 | +0.21(+1.55%) |
Jun 30, 2015 | 14.02 | 14.09 | 13.11 | 13.21 | 3,122,647 | -0.62(-4.46%) |
Jun 29, 2015 | 14.00 | 14.34 | 13.81 | 13.82 | 3,079,318 | -0.38(-2.66%) |
Jun 26, 2015 | 13.92 | 14.59 | 13.81 | 14.20 | 6,139,739 | +0.44(+3.16%) |
Jun 25, 2015 | 13.92 | 14.41 | 13.62 | 13.77 | 4,066,645 | +0.12(+0.84%) |
Jun 24, 2015 | 13.86 | 13.93 | 13.58 | 13.65 | 1,366,733 | -0.20(-1.42%) |
Jun 23, 2015 | 13.65 | 13.87 | 13.54 | 13.85 | 1,175,010 | +0.20(+1.44%) |
Jun 22, 2015 | 13.70 | 13.73 | 13.39 | 13.65 | 1,213,909 | +0.04(+0.30%) |
Jun 19, 2015 | 13.68 | 13.86 | 13.60 | 13.61 | 1,545,711 | -0.12(-0.90%) |
Jun 18, 2015 | 13.57 | 13.77 | 13.46 | 13.73 | 1,211,186 | +0.22(+1.64%) |
Jun 17, 2015 | 13.49 | 13.52 | 13.25 | 13.51 | 801,339 | +0.05(+0.37%) |
Jun 16, 2015 | 13.35 | 13.54 | 13.26 | 13.46 | 772,304 | +0.04(+0.31%) |
Jun 15, 2015 | 13.44 | 13.45 | 13.15 | 13.42 | 1,155,616 | -0.17(-1.27%) |
Jun 12, 2015 | 13.76 | 13.76 | 13.40 | 13.59 | 1,188,200 | -0.19(-1.37%) |
Jun 11, 2015 | 13.66 | 13.86 | 13.62 | 13.78 | 1,683,331 | +0.10(+0.72%) |
Jun 10, 2015 | 13.45 | 13.95 | 13.33 | 13.68 | 2,136,258 | +0.39(+2.90%) |
Jun 09, 2015 | 13.07 | 13.42 | 13.06 | 13.30 | 1,065,665 | +0.30(+2.27%) |
Jun 08, 2015 | 13.38 | 13.40 | 12.94 | 13.00 | 959,314 | -0.38(-2.82%) |
Jun 05, 2015 | 13.37 | 13.46 | 13.26 | 13.38 | 769,861 | -0.01(-0.06%) |
Jun 04, 2015 | 13.52 | 13.63 | 13.34 | 13.39 | 580,985 | -0.28(-2.04%) |
Jun 03, 2015 | 13.53 | 13.85 | 13.40 | 13.67 | 915,677 | +0.16(+1.22%) |
Jun 02, 2015 | 13.19 | 13.61 | 13.19 | 13.50 | 665,800 | +0.32(+2.43%) |
Jun 01, 2015 | 13.24 | 13.28 | 12.98 | 13.18 | 681,195 | -0.02(-0.12%) |
May 29, 2015 | 13.17 | 13.25 | 13.08 | 13.20 | 678,102 | -0.02(-0.12%) |
May 28, 2015 | 13.22 | 13.22 | 13.10 | 13.21 | 576,362 | -0.06(-0.43%) |
May 27, 2015 | 13.08 | 13.30 | 12.97 | 13.27 | 523,378 | +0.19(+1.44%) |
May 26, 2015 | 13.43 | 13.46 | 12.95 | 13.08 | 741,820 | -0.41(-3.04%) |
May 22, 2015 | 13.39 | 13.49 | 13.49 | 13.49 | 822,458 | +0.12(+0.92%) |
May 21, 2015 | 13.49 | 13.50 | 13.31 | 13.37 | 560,690 | -0.11(-0.85%) |
May 20, 2015 | 13.33 | 13.58 | 13.27 | 13.49 | 587,457 | +0.18(+1.36%) |
May 19, 2015 | 13.53 | 13.55 | 13.18 | 13.31 | 854,051 | -0.25(-1.88%) |
May 18, 2015 | 13.61 | 13.70 | 13.42 | 13.56 | 692,967 | -0.08(-0.60%) |
May 15, 2015 | 13.60 | 13.69 | 13.49 | 13.64 | 570,544 | +0.01(+0.06%) |
May 14, 2015 | 13.58 | 13.81 | 13.51 | 13.63 | 863,361 | +0.15(+1.10%) |
May 13, 2015 | 13.45 | 13.59 | 13.36 | 13.49 | 569,906 | +0.07(+0.49%) |
May 12, 2015 | 13.58 | 13.64 | 13.30 | 13.42 | 661,913 | -0.16(-1.21%) |
May 11, 2015 | 13.40 | 13.68 | 13.39 | 13.58 | 1,103,445 | +0.21(+1.53%) |
May 08, 2015 | 13.40 | 13.42 | 13.25 | 13.38 | 594,349 | +0.17(+1.31%) |
May 07, 2015 | 13.14 | 13.29 | 12.95 | 13.21 | 768,809 | -0.02(-0.19%) |
May 06, 2015 | 13.41 | 13.45 | 13.16 | 13.23 | 993,444 | -0.10(-0.74%) |
May 05, 2015 | 13.64 | 13.73 | 13.27 | 13.33 | 1,273,311 | -0.28(-2.05%) |
May 04, 2015 | 13.64 | 13.72 | 13.46 | 13.61 | 969,163 | -0.02(-0.12%) |
May 01, 2015 | 13.76 | 13.97 | 13.54 | 13.63 | 1,037,958 | -0.01(-0.06%) |
Apr 30, 2015 | 13.61 | 13.82 | 13.50 | 13.63 | 2,198,196 | -0.10(-0.72%) |
Apr 29, 2015 | 13.58 | 13.76 | 13.49 | 13.73 | 2,149,783 | -0.09(-0.65%) |
Apr 28, 2015 | 13.63 | 13.92 | 13.61 | 13.82 | 1,624,068 | +0.25(+1.88%) |
Apr 27, 2015 | 13.70 | 13.94 | 13.51 | 13.57 | 1,340,099 | -0.04(-0.30%) |
Apr 24, 2015 | 13.52 | 13.69 | 13.50 | 13.61 | 1,742,312 | +0.14(+1.04%) |
Apr 23, 2015 | 13.12 | 13.51 | 13.04 | 13.47 | 3,141,735 | +0.34(+2.56%) |
Apr 22, 2015 | 13.03 | 13.14 | 12.90 | 13.13 | 2,280,160 | +0.16(+1.27%) |
Apr 21, 2015 | 12.98 | 13.10 | 12.87 | 12.97 | 1,924,744 | +0.02(+0.13%) |
Apr 20, 2015 | 12.88 | 13.05 | 12.85 | 12.95 | 1,904,080 | +0.13(+1.02%) |
Apr 17, 2015 | 12.80 | 12.90 | 12.62 | 12.82 | 1,416,952 | -0.13(-1.01%) |
Apr 16, 2015 | 13.30 | 13.30 | 12.94 | 12.95 | 1,263,260 | -0.31(-2.35%) |
Apr 15, 2015 | 13.35 | 13.39 | 13.22 | 13.26 | 2,217,378 | -0.04(-0.31%) |
Apr 14, 2015 | 13.30 | 13.44 | 13.15 | 13.31 | 2,410,280 | +0.12(+0.87%) |
Apr 13, 2015 | 13.19 | 13.31 | 13.16 | 13.19 | 1,567,635 | -0.08(-0.62%) |
Apr 10, 2015 | 13.18 | 13.35 | 13.16 | 13.27 | 1,241,742 | +0.13(+1.00%) |
Apr 09, 2015 | 13.08 | 13.22 | 13.06 | 13.14 | 1,890,959 | +0.01(+0.06%) |
Apr 08, 2015 | 13.31 | 13.35 | 13.05 | 13.13 | 1,582,718 | +0.00(+0.00%) |
Apr 07, 2015 | 13.22 | 13.35 | 13.09 | 13.13 | 1,454,022 | +0.01(+0.06%) |
Apr 06, 2015 | 13.12 | 13.28 | 12.88 | 13.12 | 1,879,335 | +0.01(+0.06%) |
Apr 02, 2015 | 13.09 | 13.12 | 13.12 | 13.12 | 1,268,037 | -0.04(-0.31%) |
Apr 01, 2015 | 13.14 | 13.27 | 12.97 | 13.16 | 1,432,329 | -0.04(-0.31%) |
Mar 31, 2015 | 13.16 | 13.29 | 12.93 | 13.20 | 1,718,831 | -0.08(-0.61%) |
Mar 30, 2015 | 12.74 | 13.33 | 12.74 | 13.28 | 1,433,936 | +0.64(+5.10%) |
Mar 27, 2015 | 12.45 | 12.82 | 12.30 | 12.64 | 1,510,382 | +0.18(+1.44%) |
Mar 26, 2015 | 12.87 | 12.94 | 12.19 | 12.46 | 2,360,551 | +0.14(+1.13%) |
Mar 25, 2015 | 12.58 | 12.72 | 12.24 | 12.32 | 1,430,470 | -0.14(-1.11%) |
Mar 24, 2015 | 12.37 | 12.47 | 12.23 | 12.46 | 1,081,266 | +0.08(+0.66%) |
Mar 23, 2015 | 12.07 | 12.50 | 12.06 | 12.37 | 1,872,069 | +0.33(+2.71%) |
Mar 20, 2015 | 11.88 | 12.07 | 11.63 | 12.05 | 2,891,263 | +0.26(+2.21%) |
Mar 19, 2015 | 12.06 | 12.06 | 11.61 | 11.79 | 1,699,635 | -0.42(-3.47%) |
Mar 18, 2015 | 11.79 | 12.22 | 11.79 | 12.21 | 1,970,010 | +0.27(+2.25%) |
Mar 17, 2015 | 11.76 | 12.01 | 11.70 | 11.94 | 1,175,267 | +0.11(+0.96%) |
Mar 16, 2015 | 12.15 | 12.20 | 11.62 | 11.83 | 1,271,655 | -0.38(-3.07%) |
Mar 13, 2015 | 12.29 | 12.32 | 11.94 | 12.20 | 958,888 | -0.14(-1.12%) |
Mar 12, 2015 | 12.15 | 12.35 | 12.14 | 12.34 | 1,065,228 | +0.39(+3.27%) |
Mar 11, 2015 | 11.79 | 11.97 | 11.71 | 11.95 | 1,350,583 | +0.21(+1.81%) |
Mar 10, 2015 | 11.82 | 11.94 | 11.69 | 11.74 | 1,002,960 | -0.30(-2.51%) |
Mar 09, 2015 | 12.04 | 12.12 | 11.98 | 12.04 | 752,387 | +0.05(+0.41%) |
Mar 06, 2015 | 12.02 | 12.27 | 11.87 | 11.99 | 1,085,518 | -0.21(-1.74%) |
Mar 05, 2015 | 12.17 | 12.29 | 11.98 | 12.20 | 968,376 | +0.04(+0.34%) |
Mar 04, 2015 | 11.97 | 12.31 | 12.16 | 12.16 | 1,008,875 | +0.00(+0.00%) |
Mar 03, 2015 | 12.20 | 12.26 | 12.12 | 12.16 | 636,916 | -0.05(-0.40%) |
Mar 02, 2015 | 12.21 | 12.26 | 12.04 | 12.21 | 1,135,952 | -0.06(-0.47%) |
Feb 27, 2015 | 12.47 | 12.63 | 12.27 | 12.27 | 1,212,387 | -0.26(-2.08%) |
Feb 26, 2015 | 12.59 | 12.76 | 12.46 | 12.53 | 793,785 | -0.07(-0.52%) |
Feb 25, 2015 | 12.82 | 12.82 | 12.56 | 12.59 | 700,546 | -0.21(-1.65%) |
Feb 24, 2015 | 12.59 | 12.91 | 12.57 | 12.81 | 1,204,353 | +0.25(+2.01%) |
Feb 23, 2015 | 12.39 | 12.59 | 12.19 | 12.55 | 727,051 | +0.03(+0.26%) |
Feb 20, 2015 | 12.49 | 12.62 | 12.29 | 12.52 | 1,084,218 | +0.02(+0.13%) |
Feb 19, 2015 | 12.28 | 12.59 | 12.15 | 12.51 | 576,696 | +0.12(+0.99%) |
Feb 18, 2015 | 12.41 | 12.55 | 12.29 | 12.38 | 752,790 | -0.09(-0.72%) |
Feb 17, 2015 | 12.55 | 12.60 | 12.35 | 12.47 | 761,736 | -0.08(-0.65%) |
Feb 13, 2015 | 12.33 | 12.55 | 12.55 | 12.55 | 976,696 | +0.30(+2.46%) |
Feb 12, 2015 | 12.06 | 12.29 | 12.01 | 12.25 | 900,413 | +0.42(+3.51%) |
Feb 11, 2015 | 11.89 | 11.98 | 11.70 | 11.84 | 783,998 | -0.11(-0.95%) |
Feb 10, 2015 | 11.85 | 11.96 | 11.67 | 11.95 | 812,320 | +0.00(+0.00%) |
Feb 09, 2015 | 12.00 | 12.33 | 11.94 | 11.95 | 1,168,261 | -0.05(-0.41%) |
Feb 06, 2015 | 11.85 | 12.17 | 11.81 | 12.00 | 1,367,447 | +0.09(+0.75%) |
Feb 05, 2015 | 11.53 | 11.94 | 11.52 | 11.91 | 1,131,307 | +0.38(+3.32%) |
Feb 04, 2015 | 11.50 | 11.69 | 11.40 | 11.53 | 1,337,814 | -0.19(-1.60%) |
Feb 03, 2015 | 11.19 | 11.74 | 11.19 | 11.71 | 1,752,028 | +0.69(+6.29%) |
Feb 02, 2015 | 11.04 | 11.18 | 10.84 | 11.02 | 1,458,365 | +0.08(+0.75%) |
Jan 30, 2015 | 10.74 | 11.14 | 10.74 | 10.94 | 1,670,832 | +0.07(+0.60%) |
Jan 29, 2015 | 10.87 | 10.90 | 10.56 | 10.87 | 1,663,618 | -0.02(-0.15%) |
Jan 28, 2015 | 11.14 | 11.23 | 10.87 | 10.89 | 1,640,942 | +0.04(+0.38%) |
Jan 27, 2015 | 10.66 | 10.93 | 10.60 | 10.85 | 1,077,357 | +0.05(+0.45%) |
Jan 26, 2015 | 10.61 | 10.83 | 10.46 | 10.80 | 1,412,196 | +0.21(+2.00%) |
Jan 23, 2015 | 11.06 | 11.06 | 10.56 | 10.59 | 1,246,798 | -0.58(-5.18%) |
Jan 22, 2015 | 10.87 | 11.21 | 10.79 | 11.17 | 1,487,966 | +0.52(+4.90%) |
Jan 21, 2015 | 10.64 | 10.82 | 10.56 | 10.65 | 1,184,717 | +0.02(+0.15%) |
Jan 20, 2015 | 10.72 | 10.73 | 10.51 | 10.63 | 1,586,359 | -0.03(-0.31%) |
Jan 16, 2015 | 10.60 | 10.71 | 10.43 | 10.66 | 1,852,590 | +0.02(+0.23%) |
Jan 15, 2015 | 10.93 | 10.98 | 10.60 | 10.64 | 1,871,532 | -0.29(-2.61%) |
Jan 14, 2015 | 10.93 | 11.00 | 10.66 | 10.92 | 1,466,309 | -0.29(-2.59%) |
Jan 13, 2015 | 11.45 | 11.59 | 11.11 | 11.21 | 1,752,050 | -0.18(-1.56%) |
Jan 12, 2015 | 11.43 | 11.46 | 11.04 | 11.39 | 2,522,357 | -0.09(-0.77%) |
Jan 09, 2015 | 11.68 | 11.71 | 11.31 | 11.48 | 2,627,108 | -0.12(-1.04%) |
Jan 08, 2015 | 11.78 | 11.86 | 11.51 | 11.60 | 3,421,731 | +0.08(+0.70%) |
Jan 07, 2015 | 11.68 | 11.78 | 11.25 | 11.52 | 4,929,627 | -0.13(-1.11%) |
Jan 06, 2015 | 12.56 | 12.77 | 11.59 | 11.65 | 3,638,411 | -0.84(-6.73%) |
Jan 05, 2015 | 12.86 | 12.90 | 12.43 | 12.49 | 1,343,571 | -0.58(-4.45%) |
Jan 02, 2015 | 13.15 | 13.41 | 12.93 | 13.07 | 997,754 | -0.09(-0.68%) |
Dec 31, 2014 | 13.34 | 13.16 | 13.16 | 13.16 | 663,398 | -0.18(-1.33%) |
Dec 30, 2014 | 13.19 | 13.50 | 13.14 | 13.34 | 970,888 | +0.13(+0.98%) |
Dec 29, 2014 | 13.12 | 13.40 | 13.12 | 13.21 | 669,051 | +0.10(+0.74%) |
Dec 26, 2014 | 13.18 | 13.20 | 12.98 | 13.11 | 724,081 | +0.07(+0.56%) |
Dec 24, 2014 | 13.07 | 13.04 | 13.04 | 13.04 | 449,278 | -0.06(-0.43%) |
Dec 23, 2014 | 12.94 | 13.21 | 12.91 | 13.10 | 733,686 | +0.22(+1.69%) |
Dec 22, 2014 | 13.00 | 13.06 | 12.80 | 12.88 | 993,927 | -0.13(-0.99%) |
Dec 19, 2014 | 12.79 | 13.08 | 12.69 | 13.01 | 2,050,635 | +0.22(+1.71%) |
Dec 18, 2014 | 13.06 | 13.08 | 12.71 | 12.79 | 1,422,766 | -0.05(-0.38%) |
Dec 17, 2014 | 12.43 | 12.88 | 12.19 | 12.84 | 1,266,106 | +0.48(+3.86%) |
Dec 16, 2014 | 12.58 | 12.85 | 12.35 | 12.36 | 1,620,343 | -0.19(-1.54%) |
Dec 15, 2014 | 12.69 | 12.84 | 12.53 | 12.56 | 1,954,208 | -0.11(-0.89%) |
Dec 12, 2014 | 13.01 | 13.05 | 12.65 | 12.67 | 1,795,301 | -0.49(-3.74%) |
Dec 11, 2014 | 12.98 | 13.23 | 12.90 | 13.16 | 1,568,572 | +0.20(+1.56%) |
Dec 10, 2014 | 12.93 | 13.06 | 12.81 | 12.96 | 1,650,044 | -0.05(-0.37%) |
Dec 09, 2014 | 12.67 | 13.06 | 12.66 | 13.01 | 1,100,553 | +0.12(+0.94%) |
Dec 08, 2014 | 13.26 | 13.26 | 12.78 | 12.89 | 1,012,198 | -0.38(-2.86%) |
Dec 05, 2014 | 13.15 | 13.41 | 13.12 | 13.27 | 807,396 | +0.14(+1.05%) |
Dec 04, 2014 | 13.08 | 13.19 | 12.97 | 13.13 | 780,468 | -0.01(-0.06%) |
Dec 03, 2014 | 12.76 | 13.18 | 12.75 | 13.14 | 1,763,716 | +0.48(+3.83%) |
Dec 02, 2014 | 12.96 | 13.07 | 12.63 | 12.65 | 2,096,773 | -0.26(-2.00%) |