Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.82 | 12.88 | 12.75 | 12.83 | 1,847,955 | +0.06(+0.50%) |
Nov 27, 2015 | 12.77 | 12.80 | 12.65 | 12.76 | 625,640 | -0.01(-0.06%) |
Nov 25, 2015 | 12.78 | 12.77 | 12.77 | 12.77 | 913,719 | +0.00(+0.00%) |
Nov 24, 2015 | 12.60 | 12.81 | 12.54 | 12.77 | 1,361,759 | +0.10(+0.79%) |
Nov 23, 2015 | 12.71 | 12.86 | 12.64 | 12.67 | 1,550,253 | -0.04(-0.34%) |
Nov 20, 2015 | 12.59 | 12.73 | 12.55 | 12.71 | 1,217,381 | +0.13(+1.02%) |
Nov 19, 2015 | 12.62 | 12.62 | 12.48 | 12.58 | 1,649,625 | -0.03(-0.23%) |
Nov 18, 2015 | 12.45 | 12.63 | 12.35 | 12.61 | 1,685,425 | +0.20(+1.61%) |
Nov 17, 2015 | 12.33 | 12.53 | 12.23 | 12.41 | 2,317,433 | +0.14(+1.17%) |
Nov 16, 2015 | 12.09 | 12.28 | 12.02 | 12.27 | 1,526,899 | +0.14(+1.12%) |
Nov 13, 2015 | 12.15 | 12.27 | 12.10 | 12.13 | 1,784,091 | -0.10(-0.82%) |
Nov 12, 2015 | 12.23 | 12.51 | 12.23 | 12.23 | 1,218,879 | -0.33(-2.62%) |
Nov 11, 2015 | 12.78 | 12.79 | 12.52 | 12.56 | 1,631,328 | -0.13(-1.01%) |
Nov 10, 2015 | 12.66 | 12.86 | 12.56 | 12.69 | 1,931,224 | +0.04(+0.28%) |
Nov 09, 2015 | 12.75 | 12.86 | 12.60 | 12.65 | 2,458,999 | -0.12(-0.95%) |
Nov 06, 2015 | 12.55 | 12.83 | 12.54 | 12.78 | 2,764,151 | +0.44(+3.54%) |
Nov 05, 2015 | 12.27 | 12.50 | 12.22 | 12.34 | 2,765,735 | +0.09(+0.70%) |
Nov 04, 2015 | 12.11 | 12.25 | 12.06 | 12.25 | 2,069,747 | +0.19(+1.54%) |
Nov 03, 2015 | 12.08 | 12.23 | 12.05 | 12.07 | 2,644,456 | -0.06(-0.53%) |
Nov 02, 2015 | 11.94 | 12.18 | 11.91 | 12.13 | 2,136,856 | +0.18(+1.50%) |
Oct 30, 2015 | 12.21 | 12.28 | 11.89 | 11.95 | 2,334,774 | -0.29(-2.40%) |
Oct 29, 2015 | 12.30 | 12.42 | 12.20 | 12.25 | 3,406,301 | -0.06(-0.46%) |
Oct 28, 2015 | 11.80 | 12.33 | 11.77 | 12.30 | 4,203,888 | +0.52(+4.43%) |
Oct 27, 2015 | 11.85 | 11.93 | 11.70 | 11.78 | 2,043,319 | -0.17(-1.44%) |
Oct 26, 2015 | 11.89 | 12.06 | 11.89 | 11.95 | 2,390,068 | -0.17(-1.42%) |
Oct 23, 2015 | 12.00 | 12.15 | 11.89 | 12.12 | 2,775,448 | +0.20(+1.68%) |
Oct 22, 2015 | 11.77 | 12.07 | 11.69 | 11.92 | 5,317,364 | +0.11(+0.91%) |
Oct 21, 2015 | 12.10 | 12.10 | 11.81 | 11.82 | 2,368,029 | -0.22(-1.84%) |
Oct 20, 2015 | 12.00 | 12.09 | 11.96 | 12.04 | 2,021,195 | +0.06(+0.48%) |
Oct 19, 2015 | 11.97 | 12.03 | 11.92 | 11.98 | 1,604,037 | -0.01(-0.12%) |
Oct 16, 2015 | 12.02 | 12.06 | 11.89 | 12.00 | 2,442,966 | -0.03(-0.24%) |
Oct 15, 2015 | 11.86 | 12.02 | 11.70 | 12.02 | 2,146,535 | +0.24(+2.07%) |
Oct 14, 2015 | 12.05 | 12.11 | 11.75 | 11.78 | 1,915,755 | -0.31(-2.55%) |
Oct 13, 2015 | 12.11 | 12.26 | 12.08 | 12.09 | 1,442,454 | -0.11(-0.94%) |
Oct 12, 2015 | 12.10 | 12.21 | 12.02 | 12.20 | 1,223,022 | +0.13(+1.07%) |
Oct 09, 2015 | 12.29 | 12.30 | 12.02 | 12.07 | 2,134,972 | -0.17(-1.40%) |
Oct 08, 2015 | 12.07 | 12.25 | 12.00 | 12.25 | 1,778,479 | +0.11(+0.94%) |
Oct 07, 2015 | 11.90 | 12.14 | 11.87 | 12.13 | 1,917,275 | +0.30(+2.54%) |
Oct 06, 2015 | 11.80 | 11.89 | 11.72 | 11.83 | 2,263,075 | +0.04(+0.36%) |
Oct 05, 2015 | 11.58 | 11.81 | 11.53 | 11.79 | 1,727,678 | +0.30(+2.62%) |
Oct 02, 2015 | 11.39 | 11.49 | 11.11 | 11.49 | 3,373,308 | -0.19(-1.59%) |
Oct 01, 2015 | 11.63 | 11.71 | 11.50 | 11.67 | 2,841,525 | +0.01(+0.06%) |
Sep 30, 2015 | 11.67 | 11.77 | 11.57 | 11.67 | 2,353,048 | +0.11(+0.93%) |
Sep 29, 2015 | 11.59 | 11.71 | 11.50 | 11.56 | 1,650,490 | -0.03(-0.25%) |
Sep 28, 2015 | 11.64 | 11.70 | 11.52 | 11.59 | 2,282,437 | -0.07(-0.61%) |
Sep 25, 2015 | 11.88 | 11.91 | 11.64 | 11.66 | 2,343,403 | -0.06(-0.54%) |
Sep 24, 2015 | 11.52 | 11.73 | 11.46 | 11.72 | 1,599,219 | +0.11(+0.92%) |
Sep 23, 2015 | 11.62 | 11.72 | 11.48 | 11.62 | 1,289,644 | +0.05(+0.43%) |
Sep 22, 2015 | 11.47 | 11.63 | 11.35 | 11.57 | 2,119,767 | -0.06(-0.55%) |
Sep 21, 2015 | 11.47 | 11.66 | 11.46 | 11.63 | 2,244,555 | +0.27(+2.37%) |
Sep 18, 2015 | 11.43 | 11.51 | 11.31 | 11.36 | 4,220,703 | -0.33(-2.85%) |
Sep 17, 2015 | 11.98 | 12.09 | 11.65 | 11.70 | 2,590,834 | -0.26(-2.19%) |
Sep 16, 2015 | 11.94 | 11.98 | 11.77 | 11.96 | 1,591,504 | +0.02(+0.18%) |
Sep 15, 2015 | 12.01 | 12.01 | 11.70 | 11.94 | 1,852,143 | +0.21(+1.81%) |
Sep 14, 2015 | 11.76 | 11.84 | 11.69 | 11.72 | 1,355,681 | -0.03(-0.24%) |
Sep 11, 2015 | 11.48 | 11.75 | 11.48 | 11.75 | 1,318,985 | +0.01(+0.12%) |
Sep 10, 2015 | 11.65 | 11.87 | 11.64 | 11.74 | 1,487,714 | +0.04(+0.30%) |
Sep 09, 2015 | 11.91 | 11.97 | 11.68 | 11.70 | 2,136,820 | -0.14(-1.20%) |
Sep 08, 2015 | 11.75 | 11.85 | 11.52 | 11.84 | 1,236,214 | +0.30(+2.64%) |
Sep 04, 2015 | 11.48 | 11.54 | 11.54 | 11.54 | 1,324,080 | -0.07(-0.61%) |
Sep 03, 2015 | 11.50 | 11.70 | 11.45 | 11.61 | 2,346,538 | +0.07(+0.61%) |
Sep 02, 2015 | 11.47 | 11.57 | 11.31 | 11.54 | 1,683,877 | +0.21(+1.88%) |
Sep 01, 2015 | 11.59 | 11.67 | 11.28 | 11.33 | 2,467,532 | -0.52(-4.37%) |
Aug 31, 2015 | 11.57 | 11.87 | 11.53 | 11.84 | 2,496,995 | +0.18(+1.52%) |
Aug 28, 2015 | 11.53 | 11.75 | 11.53 | 11.67 | 2,271,866 | +0.04(+0.37%) |
Aug 27, 2015 | 11.82 | 11.84 | 11.52 | 11.62 | 4,146,820 | +0.15(+1.33%) |
Aug 26, 2015 | 11.28 | 11.49 | 11.11 | 11.47 | 3,649,917 | +0.39(+3.55%) |
Aug 25, 2015 | 11.89 | 11.99 | 11.08 | 11.08 | 4,166,203 | -0.03(-0.26%) |
Aug 24, 2015 | 11.16 | 11.49 | 11.10 | 11.11 | 3,358,934 | -0.58(-4.97%) |
Aug 21, 2015 | 11.55 | 11.84 | 11.54 | 11.69 | 2,564,471 | -0.13(-1.08%) |
Aug 20, 2015 | 12.02 | 12.05 | 11.82 | 11.82 | 2,325,029 | -0.30(-2.51%) |
Aug 19, 2015 | 12.23 | 12.27 | 12.08 | 12.12 | 1,724,776 | -0.17(-1.38%) |
Aug 18, 2015 | 12.35 | 12.43 | 12.26 | 12.29 | 1,443,079 | -0.05(-0.40%) |
Aug 17, 2015 | 12.28 | 12.45 | 12.17 | 12.34 | 1,979,787 | -0.04(-0.29%) |
Aug 14, 2015 | 12.22 | 12.38 | 12.14 | 12.38 | 1,244,085 | +0.14(+1.16%) |
Aug 13, 2015 | 12.24 | 12.33 | 12.15 | 12.23 | 1,437,049 | -0.01(-0.06%) |
Aug 12, 2015 | 12.35 | 12.49 | 11.98 | 12.24 | 2,311,837 | -0.21(-1.71%) |
Aug 11, 2015 | 12.44 | 12.54 | 12.31 | 12.45 | 1,812,380 | -0.14(-1.13%) |
Aug 10, 2015 | 12.43 | 12.60 | 12.38 | 12.60 | 2,306,075 | +0.26(+2.13%) |
Aug 07, 2015 | 12.41 | 12.50 | 12.21 | 12.33 | 2,223,987 | -0.11(-0.85%) |
Aug 06, 2015 | 12.61 | 12.69 | 12.37 | 12.44 | 2,419,675 | -0.15(-1.18%) |
Aug 05, 2015 | 12.64 | 12.77 | 12.55 | 12.59 | 2,448,095 | +0.01(+0.11%) |
Aug 04, 2015 | 12.57 | 12.67 | 12.53 | 12.57 | 2,026,977 | +0.01(+0.11%) |
Aug 03, 2015 | 12.62 | 12.64 | 12.39 | 12.56 | 2,162,536 | -0.01(-0.11%) |
Jul 31, 2015 | 12.69 | 12.71 | 12.55 | 12.57 | 2,910,336 | -0.10(-0.78%) |
Jul 30, 2015 | 12.67 | 12.72 | 12.60 | 12.67 | 2,034,540 | +0.01(+0.06%) |
Jul 29, 2015 | 12.67 | 12.74 | 12.60 | 12.67 | 2,202,908 | -0.03(-0.22%) |
Jul 28, 2015 | 12.81 | 12.85 | 12.67 | 12.69 | 2,130,245 | -0.06(-0.47%) |
Jul 27, 2015 | 12.85 | 12.96 | 12.70 | 12.75 | 1,715,951 | -0.14(-1.07%) |
Jul 24, 2015 | 13.02 | 13.18 | 12.89 | 12.89 | 2,131,217 | -0.17(-1.30%) |
Jul 23, 2015 | 13.33 | 13.38 | 13.04 | 13.06 | 1,571,864 | -0.21(-1.55%) |
Jul 22, 2015 | 13.08 | 13.34 | 13.08 | 13.27 | 1,575,302 | +0.16(+1.19%) |
Jul 21, 2015 | 13.16 | 13.38 | 13.10 | 13.11 | 2,133,422 | -0.11(-0.86%) |
Jul 20, 2015 | 13.15 | 13.26 | 13.03 | 13.23 | 2,742,248 | +0.13(+1.03%) |
Jul 17, 2015 | 13.23 | 13.23 | 12.98 | 13.09 | 2,774,987 | +0.00(+0.00%) |
Jul 16, 2015 | 13.39 | 13.39 | 13.00 | 13.09 | 2,844,010 | +0.11(+0.87%) |
Jul 15, 2015 | 13.01 | 13.08 | 12.94 | 12.98 | 2,326,792 | -0.01(-0.05%) |
Jul 14, 2015 | 12.89 | 13.07 | 12.84 | 12.99 | 2,102,474 | +0.03(+0.22%) |
Jul 13, 2015 | 12.92 | 13.06 | 12.90 | 12.96 | 2,641,917 | +0.11(+0.88%) |
Jul 10, 2015 | 12.82 | 12.88 | 12.67 | 12.84 | 2,418,862 | +0.21(+1.68%) |
Jul 09, 2015 | 12.64 | 12.74 | 12.56 | 12.63 | 1,829,708 | +0.13(+1.05%) |
Jul 08, 2015 | 12.46 | 12.62 | 12.40 | 12.50 | 2,822,553 | -0.06(-0.48%) |
Jul 07, 2015 | 12.66 | 12.75 | 12.36 | 12.56 | 2,608,360 | -0.15(-1.17%) |
Jul 06, 2015 | 12.51 | 12.71 | 12.42 | 12.71 | 2,484,431 | +0.09(+0.67%) |
Jul 02, 2015 | 12.82 | 12.62 | 12.62 | 12.62 | 2,387,718 | -0.19(-1.49%) |
Jul 01, 2015 | 13.00 | 13.00 | 12.75 | 12.81 | 3,350,576 | +0.06(+0.50%) |
Jun 30, 2015 | 12.80 | 12.93 | 12.63 | 12.75 | 2,669,787 | +0.07(+0.56%) |
Jun 29, 2015 | 12.94 | 13.00 | 12.67 | 12.68 | 2,968,250 | -0.36(-2.77%) |
Jun 26, 2015 | 13.25 | 13.37 | 13.01 | 13.04 | 12,108,601 | -0.12(-0.92%) |
Jun 25, 2015 | 13.20 | 13.26 | 13.09 | 13.16 | 1,991,945 | +0.02(+0.16%) |
Jun 24, 2015 | 13.19 | 13.26 | 13.11 | 13.14 | 1,995,324 | -0.04(-0.32%) |
Jun 23, 2015 | 13.01 | 13.21 | 13.01 | 13.18 | 2,993,391 | +0.18(+1.41%) |
Jun 22, 2015 | 12.94 | 13.04 | 12.89 | 13.00 | 2,711,747 | +0.12(+0.93%) |
Jun 19, 2015 | 13.01 | 13.04 | 12.87 | 12.88 | 3,805,173 | -0.12(-0.92%) |
Jun 18, 2015 | 12.87 | 13.02 | 12.82 | 13.00 | 2,288,770 | +0.10(+0.76%) |
Jun 17, 2015 | 13.29 | 13.30 | 12.90 | 12.90 | 2,554,541 | -0.31(-2.34%) |
Jun 16, 2015 | 13.10 | 13.29 | 12.97 | 13.21 | 2,191,615 | +0.18(+1.35%) |
Jun 15, 2015 | 13.05 | 13.11 | 12.88 | 13.04 | 1,852,164 | -0.07(-0.54%) |
Jun 12, 2015 | 13.14 | 13.17 | 13.03 | 13.11 | 1,287,064 | -0.03(-0.21%) |
Jun 11, 2015 | 13.08 | 13.14 | 12.98 | 13.13 | 1,405,536 | +0.06(+0.43%) |
Jun 10, 2015 | 13.01 | 13.16 | 12.92 | 13.08 | 3,015,035 | +0.17(+1.31%) |
Jun 09, 2015 | 12.78 | 13.03 | 12.71 | 12.91 | 2,893,234 | +0.13(+1.05%) |
Jun 08, 2015 | 12.73 | 12.87 | 12.66 | 12.78 | 2,154,868 | -0.01(-0.05%) |
Jun 05, 2015 | 12.66 | 12.78 | 12.61 | 12.78 | 2,539,600 | +0.21(+1.68%) |
Jun 04, 2015 | 12.65 | 12.68 | 12.49 | 12.57 | 1,917,400 | -0.12(-0.94%) |
Jun 03, 2015 | 12.52 | 12.75 | 12.49 | 12.69 | 2,032,217 | +0.21(+1.69%) |
Jun 02, 2015 | 12.35 | 12.55 | 12.19 | 12.48 | 1,699,339 | +0.10(+0.82%) |
Jun 01, 2015 | 12.41 | 12.47 | 12.23 | 12.38 | 2,230,541 | +0.01(+0.08%) |
May 29, 2015 | 12.38 | 12.40 | 12.21 | 12.37 | 1,660,210 | -0.04(-0.28%) |
May 28, 2015 | 12.42 | 12.47 | 12.31 | 12.40 | 1,340,352 | -0.03(-0.23%) |
May 27, 2015 | 12.26 | 12.46 | 12.20 | 12.43 | 1,887,388 | +0.19(+1.55%) |
May 26, 2015 | 12.22 | 12.25 | 12.14 | 12.24 | 1,218,945 | -0.06(-0.46%) |
May 22, 2015 | 12.37 | 12.30 | 12.30 | 12.30 | 1,360,944 | -0.10(-0.79%) |
May 21, 2015 | 12.36 | 12.45 | 12.29 | 12.40 | 1,081,279 | +0.00(+0.00%) |
May 20, 2015 | 12.48 | 12.48 | 12.35 | 12.40 | 1,347,660 | -0.09(-0.73%) |
May 19, 2015 | 12.35 | 12.48 | 12.33 | 12.49 | 1,540,825 | +0.16(+1.31%) |
May 18, 2015 | 12.11 | 12.35 | 12.10 | 12.33 | 2,489,732 | +0.22(+1.83%) |
May 15, 2015 | 12.20 | 12.23 | 12.02 | 12.10 | 3,302,890 | -0.13(-1.06%) |
May 14, 2015 | 12.21 | 12.26 | 12.16 | 12.23 | 2,019,416 | +0.06(+0.52%) |
May 13, 2015 | 12.08 | 12.21 | 12.00 | 12.17 | 1,168,937 | +0.08(+0.70%) |
May 12, 2015 | 12.01 | 12.13 | 11.88 | 12.09 | 1,132,121 | +0.06(+0.47%) |
May 11, 2015 | 11.98 | 12.12 | 11.95 | 12.03 | 1,505,598 | +0.03(+0.23%) |
May 08, 2015 | 12.00 | 12.05 | 11.84 | 12.00 | 1,661,678 | +0.11(+0.95%) |
May 07, 2015 | 11.96 | 12.02 | 11.84 | 11.89 | 2,179,750 | -0.10(-0.82%) |
May 06, 2015 | 11.95 | 12.00 | 11.85 | 11.99 | 1,499,794 | +0.09(+0.77%) |
May 05, 2015 | 11.94 | 12.05 | 11.85 | 11.90 | 1,718,680 | -0.09(-0.76%) |
May 04, 2015 | 11.86 | 12.02 | 11.83 | 11.99 | 1,190,439 | +0.15(+1.25%) |
May 01, 2015 | 12.04 | 12.10 | 11.83 | 11.84 | 1,604,287 | -0.12(-1.00%) |
Apr 30, 2015 | 12.13 | 12.18 | 11.93 | 11.96 | 2,362,044 | -0.20(-1.62%) |
Apr 29, 2015 | 12.15 | 12.28 | 12.12 | 12.16 | 1,734,284 | -0.04(-0.29%) |
Apr 28, 2015 | 12.04 | 12.22 | 11.92 | 12.19 | 1,888,636 | +0.20(+1.67%) |
Apr 27, 2015 | 12.10 | 12.21 | 11.89 | 11.99 | 1,488,194 | -0.09(-0.73%) |
Apr 24, 2015 | 12.15 | 12.18 | 11.99 | 12.08 | 1,387,323 | -0.06(-0.46%) |
Apr 23, 2015 | 12.13 | 12.21 | 12.07 | 12.14 | 2,118,401 | +0.01(+0.12%) |
Apr 22, 2015 | 12.14 | 12.20 | 11.99 | 12.12 | 2,103,419 | +0.03(+0.23%) |
Apr 21, 2015 | 12.17 | 12.24 | 12.09 | 12.09 | 2,089,057 | -0.05(-0.41%) |
Apr 20, 2015 | 12.09 | 12.20 | 12.02 | 12.14 | 2,319,794 | +0.10(+0.82%) |
Apr 17, 2015 | 12.35 | 12.40 | 12.04 | 12.04 | 3,474,246 | -0.38(-3.06%) |
Apr 16, 2015 | 12.23 | 12.50 | 12.06 | 12.42 | 5,378,928 | +0.12(+0.97%) |
Apr 15, 2015 | 12.21 | 12.39 | 12.14 | 12.30 | 3,067,016 | +0.11(+0.86%) |
Apr 14, 2015 | 12.22 | 12.24 | 12.05 | 12.20 | 2,024,341 | -0.07(-0.60%) |
Apr 13, 2015 | 12.10 | 12.28 | 12.07 | 12.27 | 1,842,152 | +0.15(+1.25%) |
Apr 10, 2015 | 12.13 | 12.18 | 12.05 | 12.12 | 999,711 | +0.03(+0.23%) |
Apr 09, 2015 | 12.16 | 12.21 | 12.03 | 12.09 | 2,916,861 | -0.08(-0.69%) |
Apr 08, 2015 | 12.14 | 12.23 | 12.11 | 12.18 | 2,550,797 | +0.04(+0.29%) |
Apr 07, 2015 | 12.20 | 12.29 | 12.11 | 12.14 | 2,234,529 | +0.01(+0.06%) |
Apr 06, 2015 | 12.09 | 12.18 | 11.89 | 12.14 | 1,999,736 | -0.08(-0.63%) |
Apr 02, 2015 | 12.11 | 12.21 | 12.21 | 12.21 | 2,025,985 | +0.13(+1.05%) |
Apr 01, 2015 | 12.08 | 12.09 | 11.92 | 12.09 | 2,199,392 | +0.01(+0.06%) |
Mar 31, 2015 | 12.07 | 12.10 | 11.94 | 12.08 | 2,596,813 | -0.04(-0.35%) |
Mar 30, 2015 | 11.95 | 12.17 | 11.90 | 12.12 | 1,800,089 | +0.25(+2.13%) |
Mar 27, 2015 | 11.85 | 11.90 | 11.71 | 11.87 | 2,089,158 | +0.02(+0.18%) |
Mar 26, 2015 | 11.81 | 11.89 | 11.71 | 11.85 | 2,339,079 | +0.01(+0.12%) |
Mar 25, 2015 | 12.05 | 12.14 | 11.83 | 11.83 | 2,784,166 | -0.18(-1.51%) |
Mar 24, 2015 | 12.08 | 12.12 | 11.92 | 12.01 | 2,310,850 | -0.03(-0.29%) |
Mar 23, 2015 | 11.60 | 12.19 | 11.60 | 12.05 | 1,800,513 | -0.13(-1.03%) |
Mar 20, 2015 | 12.08 | 12.19 | 11.99 | 12.18 | 4,111,912 | +0.15(+1.22%) |
Mar 19, 2015 | 11.99 | 12.06 | 11.90 | 12.03 | 2,374,591 | -0.03(-0.23%) |
Mar 18, 2015 | 12.07 | 12.20 | 11.95 | 12.06 | 3,990,542 | -0.04(-0.35%) |
Mar 17, 2015 | 12.01 | 12.11 | 11.85 | 12.10 | 2,002,774 | +0.11(+0.93%) |
Mar 16, 2015 | 12.06 | 12.08 | 11.88 | 11.99 | 2,889,332 | +0.00(+0.00%) |
Mar 13, 2015 | 11.98 | 12.03 | 11.76 | 11.99 | 2,253,501 | +0.02(+0.17%) |
Mar 12, 2015 | 11.68 | 11.97 | 11.65 | 11.97 | 2,759,982 | +0.39(+3.37%) |
Mar 11, 2015 | 11.52 | 11.58 | 11.41 | 11.58 | 3,241,146 | +0.05(+0.42%) |
Mar 10, 2015 | 11.81 | 11.81 | 11.52 | 11.53 | 1,851,645 | -0.35(-2.93%) |
Mar 09, 2015 | 11.85 | 11.99 | 11.85 | 11.88 | 2,119,897 | +0.03(+0.24%) |
Mar 06, 2015 | 11.70 | 11.99 | 11.60 | 11.85 | 2,764,258 | +0.15(+1.25%) |
Mar 05, 2015 | 11.67 | 11.71 | 11.52 | 11.70 | 1,733,641 | +0.09(+0.78%) |
Mar 04, 2015 | 11.56 | 11.60 | 11.51 | 11.61 | 1,625,528 | +0.01(+0.06%) |
Mar 03, 2015 | 11.55 | 11.65 | 11.55 | 11.60 | 2,397,675 | -0.01(-0.12%) |
Mar 02, 2015 | 11.55 | 11.68 | 11.47 | 11.62 | 1,425,782 | +0.09(+0.79%) |
Feb 27, 2015 | 11.66 | 11.66 | 11.52 | 11.53 | 1,688,215 | -0.14(-1.19%) |
Feb 26, 2015 | 11.65 | 11.72 | 11.56 | 11.67 | 1,401,469 | -0.01(-0.06%) |
Feb 25, 2015 | 11.64 | 11.68 | 11.57 | 11.67 | 1,139,519 | +0.05(+0.42%) |
Feb 24, 2015 | 11.61 | 11.73 | 11.53 | 11.62 | 1,309,391 | +0.06(+0.48%) |
Feb 23, 2015 | 11.59 | 11.66 | 11.46 | 11.57 | 1,128,724 | -0.08(-0.72%) |
Feb 20, 2015 | 11.58 | 11.65 | 11.39 | 11.65 | 1,160,154 | +0.08(+0.66%) |
Feb 19, 2015 | 11.56 | 11.65 | 11.43 | 11.58 | 724,913 | -0.03(-0.24%) |
Feb 18, 2015 | 11.77 | 11.77 | 11.57 | 11.60 | 1,336,369 | -0.18(-1.54%) |
Feb 17, 2015 | 11.70 | 11.79 | 11.62 | 11.78 | 1,155,509 | +0.06(+0.54%) |
Feb 13, 2015 | 11.65 | 11.72 | 11.72 | 11.72 | 1,362,441 | +0.12(+1.02%) |
Feb 12, 2015 | 11.50 | 11.65 | 11.44 | 11.60 | 1,878,314 | +0.18(+1.59%) |
Feb 11, 2015 | 11.52 | 11.53 | 11.34 | 11.42 | 1,288,103 | -0.10(-0.91%) |
Feb 10, 2015 | 11.58 | 11.58 | 11.39 | 11.53 | 1,102,897 | +0.04(+0.36%) |
Feb 09, 2015 | 11.56 | 11.63 | 11.45 | 11.49 | 1,438,209 | -0.16(-1.35%) |
Feb 06, 2015 | 11.65 | 11.78 | 11.56 | 11.64 | 3,321,129 | +0.12(+1.06%) |
Feb 05, 2015 | 11.35 | 11.55 | 11.32 | 11.52 | 1,527,316 | +0.25(+2.23%) |
Feb 04, 2015 | 11.30 | 11.39 | 11.22 | 11.27 | 1,724,772 | -0.06(-0.49%) |
Feb 03, 2015 | 11.27 | 11.46 | 11.21 | 11.32 | 2,980,254 | +0.15(+1.31%) |
Feb 02, 2015 | 10.91 | 11.20 | 10.91 | 11.18 | 3,200,407 | +0.37(+3.42%) |
Jan 30, 2015 | 10.81 | 10.98 | 10.78 | 10.81 | 3,071,616 | +0.00(+0.00%) |
Jan 29, 2015 | 10.63 | 10.92 | 10.24 | 10.81 | 8,509,598 | +0.05(+0.45%) |
Jan 28, 2015 | 11.19 | 11.26 | 10.73 | 10.76 | 3,042,644 | -0.36(-3.20%) |
Jan 27, 2015 | 10.97 | 11.24 | 10.91 | 11.12 | 1,735,060 | -0.02(-0.19%) |
Jan 26, 2015 | 11.05 | 11.22 | 10.88 | 11.14 | 2,259,300 | +0.02(+0.19%) |
Jan 23, 2015 | 11.32 | 11.37 | 11.05 | 11.12 | 1,547,792 | -0.21(-1.85%) |
Jan 22, 2015 | 10.85 | 11.33 | 10.82 | 11.32 | 2,212,649 | +0.57(+5.31%) |
Jan 21, 2015 | 10.84 | 10.96 | 10.74 | 10.75 | 1,703,298 | -0.11(-1.03%) |
Jan 20, 2015 | 10.94 | 11.02 | 10.73 | 10.86 | 2,035,829 | -0.06(-0.51%) |
Jan 16, 2015 | 10.66 | 10.94 | 10.64 | 10.92 | 3,230,216 | +0.21(+1.95%) |
Jan 15, 2015 | 10.73 | 10.84 | 10.57 | 10.71 | 3,041,990 | -0.03(-0.26%) |
Jan 14, 2015 | 10.75 | 10.89 | 10.57 | 10.74 | 4,077,476 | -0.16(-1.44%) |
Jan 13, 2015 | 11.07 | 11.16 | 10.80 | 10.90 | 2,578,877 | -0.05(-0.48%) |
Jan 12, 2015 | 11.10 | 11.14 | 10.91 | 10.95 | 1,726,247 | -0.16(-1.44%) |
Jan 09, 2015 | 11.39 | 11.41 | 11.09 | 11.11 | 2,179,859 | -0.28(-2.45%) |
Jan 08, 2015 | 11.35 | 11.54 | 11.32 | 11.39 | 2,242,434 | +0.13(+1.11%) |
Jan 07, 2015 | 11.22 | 11.35 | 11.18 | 11.26 | 2,419,003 | +0.16(+1.44%) |
Jan 06, 2015 | 11.43 | 11.51 | 11.09 | 11.10 | 3,667,561 | -0.32(-2.78%) |
Jan 05, 2015 | 11.68 | 11.68 | 11.42 | 11.42 | 2,364,878 | -0.33(-2.82%) |
Jan 02, 2015 | 11.98 | 12.08 | 11.60 | 11.75 | 1,968,766 | -0.10(-0.88%) |
Dec 31, 2014 | 12.11 | 11.85 | 11.85 | 11.85 | 1,886,325 | -0.21(-1.76%) |
Dec 30, 2014 | 12.29 | 12.29 | 12.01 | 12.07 | 1,681,396 | +0.05(+0.38%) |
Dec 29, 2014 | 11.95 | 12.14 | 11.93 | 12.02 | 1,830,069 | +0.11(+0.94%) |
Dec 26, 2014 | 11.97 | 12.01 | 11.89 | 11.91 | 1,018,509 | -0.03(-0.23%) |
Dec 24, 2014 | 11.91 | 11.94 | 11.94 | 11.94 | 876,026 | +0.04(+0.38%) |
Dec 23, 2014 | 11.92 | 11.98 | 11.83 | 11.89 | 2,606,635 | +0.05(+0.44%) |
Dec 22, 2014 | 11.74 | 11.90 | 11.74 | 11.84 | 2,151,667 | +0.10(+0.88%) |
Dec 19, 2014 | 11.94 | 11.99 | 11.72 | 11.74 | 10,315,176 | -0.21(-1.73%) |
Dec 18, 2014 | 11.92 | 11.95 | 11.80 | 11.94 | 2,879,319 | +0.15(+1.29%) |
Dec 17, 2014 | 11.53 | 11.79 | 11.46 | 11.79 | 2,410,410 | +0.30(+2.58%) |
Dec 16, 2014 | 11.40 | 11.69 | 11.38 | 11.50 | 3,564,326 | +0.05(+0.42%) |
Dec 15, 2014 | 11.68 | 11.73 | 11.44 | 11.45 | 2,323,976 | -0.14(-1.19%) |
Dec 12, 2014 | 11.63 | 11.77 | 11.57 | 11.59 | 3,230,883 | -0.19(-1.64%) |
Dec 11, 2014 | 11.80 | 11.90 | 11.72 | 11.78 | 2,026,561 | +0.06(+0.53%) |
Dec 10, 2014 | 12.08 | 12.11 | 11.70 | 11.72 | 1,951,675 | -0.39(-3.25%) |
Dec 09, 2014 | 11.85 | 12.13 | 11.79 | 12.11 | 2,768,267 | +0.10(+0.86%) |
Dec 08, 2014 | 12.01 | 12.16 | 11.86 | 12.01 | 2,357,807 | -0.04(-0.34%) |
Dec 05, 2014 | 11.89 | 12.13 | 11.89 | 12.05 | 1,849,749 | +0.21(+1.75%) |
Dec 04, 2014 | 11.86 | 11.88 | 11.75 | 11.84 | 1,792,528 | -0.07(-0.58%) |
Dec 03, 2014 | 11.72 | 11.94 | 11.68 | 11.91 | 2,044,953 | +0.19(+1.59%) |
Dec 02, 2014 | 11.54 | 11.76 | 11.47 | 11.72 | 2,544,211 | +0.23(+2.04%) |