Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.18 | 10.18 | 10.18 | 10.18 | 22,775 | -0.02(-0.18%) |
Dec 30, 2015 | 10.20 | 10.25 | 10.13 | 10.20 | 52,006 | -0.07(-0.71%) |
Dec 29, 2015 | 10.26 | 10.30 | 10.23 | 10.27 | 15,264 | +0.13(+1.27%) |
Dec 28, 2015 | 10.21 | 10.27 | 10.14 | 10.14 | 10,971 | -0.12(-1.16%) |
Dec 24, 2015 | 10.25 | 10.26 | 10.26 | 10.26 | 12,096 | -0.04(-0.36%) |
Dec 23, 2015 | 10.31 | 10.38 | 10.21 | 10.30 | 19,947 | +0.08(+0.81%) |
Dec 22, 2015 | 10.18 | 10.25 | 10.17 | 10.21 | 22,783 | +0.02(+0.18%) |
Dec 21, 2015 | 10.06 | 10.20 | 10.05 | 10.20 | 43,278 | +0.22(+2.21%) |
Dec 18, 2015 | 9.938 | 9.993 | 9.911 | 9.975 | 48,460 | +0.02(+0.18%) |
Dec 17, 2015 | 10.12 | 10.12 | 9.892 | 9.956 | 22,059 | -0.15(-1.45%) |
Dec 16, 2015 | 10.14 | 10.20 | 10.05 | 10.10 | 21,441 | -0.06(-0.63%) |
Dec 15, 2015 | 10.08 | 10.19 | 10.05 | 10.17 | 34,259 | +0.22(+2.21%) |
Dec 14, 2015 | 10.09 | 10.09 | 9.877 | 9.947 | 66,418 | -0.17(-1.63%) |
Dec 11, 2015 | 10.06 | 10.23 | 10.04 | 10.11 | 54,740 | +0.00(+0.05%) |
Dec 10, 2015 | 10.09 | 10.23 | 10.07 | 10.11 | 38,971 | +0.08(+0.82%) |
Dec 09, 2015 | 10.07 | 10.24 | 10.03 | 10.03 | 26,471 | -0.08(-0.81%) |
Dec 08, 2015 | 10.13 | 10.25 | 10.08 | 10.11 | 13,133 | -0.15(-1.42%) |
Dec 07, 2015 | 10.32 | 10.34 | 10.22 | 10.25 | 16,050 | -0.14(-1.32%) |
Dec 04, 2015 | 10.38 | 10.47 | 10.34 | 10.39 | 189,310 | +0.03(+0.26%) |
Dec 03, 2015 | 10.51 | 10.52 | 10.33 | 10.36 | 38,687 | -0.13(-1.22%) |
Dec 02, 2015 | 10.50 | 10.52 | 10.28 | 10.49 | 63,969 | +0.00(+0.00%) |
Dec 01, 2015 | 10.37 | 10.52 | 10.34 | 10.49 | 27,514 | +0.11(+1.05%) |
Nov 30, 2015 | 10.29 | 10.38 | 10.26 | 10.38 | 17,597 | +0.13(+1.24%) |
Nov 27, 2015 | 10.27 | 10.27 | 10.17 | 10.25 | 7,595 | -0.05(-0.44%) |
Nov 25, 2015 | 10.32 | 10.30 | 10.30 | 10.30 | 34,890 | -0.02(-0.18%) |
Nov 24, 2015 | 10.33 | 10.33 | 10.14 | 10.32 | 89,361 | -0.03(-0.26%) |
Nov 23, 2015 | 10.22 | 10.42 | 10.21 | 10.34 | 28,165 | +0.09(+0.89%) |
Nov 20, 2015 | 10.30 | 10.36 | 10.24 | 10.25 | 28,761 | -0.05(-0.53%) |
Nov 19, 2015 | 10.34 | 10.41 | 10.28 | 10.31 | 26,699 | +0.04(+0.35%) |
Nov 18, 2015 | 10.29 | 10.29 | 10.25 | 10.27 | 21,334 | +0.04(+0.36%) |
Nov 17, 2015 | 10.24 | 10.31 | 10.17 | 10.24 | 32,734 | +0.05(+0.45%) |
Nov 16, 2015 | 9.752 | 10.30 | 9.707 | 10.19 | 109,731 | +0.44(+4.49%) |
Nov 13, 2015 | 9.707 | 9.853 | 9.661 | 9.752 | 269,763 | +0.05(+0.56%) |
Nov 12, 2015 | 10.04 | 10.09 | 9.680 | 9.698 | 252,432 | -0.39(-3.88%) |
Nov 11, 2015 | 10.48 | 10.48 | 10.09 | 10.09 | 54,453 | -0.30(-2.89%) |
Nov 10, 2015 | 10.29 | 10.41 | 10.28 | 10.39 | 26,401 | +0.02(+0.18%) |
Nov 09, 2015 | 10.36 | 10.40 | 10.24 | 10.37 | 20,519 | +0.05(+0.53%) |
Nov 06, 2015 | 10.38 | 10.43 | 10.26 | 10.32 | 23,081 | -0.12(-1.13%) |
Nov 05, 2015 | 10.49 | 10.51 | 10.34 | 10.44 | 21,120 | -0.05(-0.52%) |
Nov 04, 2015 | 10.69 | 10.70 | 10.48 | 10.49 | 32,611 | -0.22(-2.04%) |
Nov 03, 2015 | 10.48 | 10.75 | 10.46 | 10.71 | 34,764 | +0.24(+2.26%) |
Nov 02, 2015 | 10.34 | 10.50 | 10.34 | 10.47 | 34,128 | +0.15(+1.41%) |
Oct 30, 2015 | 10.24 | 10.33 | 10.14 | 10.33 | 25,606 | +0.11(+1.07%) |
Oct 29, 2015 | 10.29 | 10.29 | 10.19 | 10.22 | 10,754 | -0.11(-1.06%) |
Oct 28, 2015 | 10.31 | 10.42 | 10.24 | 10.33 | 50,321 | +0.05(+0.53%) |
Oct 27, 2015 | 10.20 | 10.27 | 10.15 | 10.27 | 13,218 | +0.03(+0.27%) |
Oct 26, 2015 | 10.49 | 10.55 | 10.24 | 10.24 | 16,769 | -0.26(-2.43%) |
Oct 23, 2015 | 10.34 | 10.56 | 10.34 | 10.50 | 23,137 | +0.16(+1.59%) |
Oct 22, 2015 | 10.22 | 10.43 | 10.22 | 10.34 | 22,012 | +0.16(+1.61%) |
Oct 21, 2015 | 10.34 | 10.34 | 10.16 | 10.17 | 20,318 | -0.16(-1.59%) |
Oct 20, 2015 | 10.16 | 10.38 | 10.16 | 10.34 | 27,036 | -0.11(-1.05%) |
Oct 19, 2015 | 10.05 | 10.45 | 10.03 | 10.45 | 214,299 | +0.37(+3.71%) |
Oct 16, 2015 | 10.39 | 10.39 | 10.07 | 10.07 | 35,566 | -0.29(-2.81%) |
Oct 15, 2015 | 10.29 | 10.38 | 10.25 | 10.36 | 14,955 | +0.10(+0.98%) |
Oct 14, 2015 | 10.24 | 10.32 | 10.16 | 10.26 | 16,408 | +0.03(+0.27%) |
Oct 13, 2015 | 10.28 | 10.29 | 10.17 | 10.24 | 13,861 | -0.13(-1.23%) |
Oct 12, 2015 | 10.36 | 10.44 | 10.22 | 10.36 | 11,814 | +0.00(+0.00%) |
Oct 09, 2015 | 10.22 | 10.42 | 10.22 | 10.36 | 20,355 | +0.09(+0.89%) |
Oct 08, 2015 | 10.12 | 10.27 | 10.07 | 10.27 | 22,792 | +0.16(+1.62%) |
Oct 07, 2015 | 10.10 | 10.12 | 9.989 | 10.11 | 27,953 | +0.09(+0.91%) |
Oct 06, 2015 | 9.989 | 10.12 | 9.980 | 10.02 | 28,305 | +0.05(+0.55%) |
Oct 05, 2015 | 9.880 | 10.06 | 9.871 | 9.962 | 21,783 | +0.18(+1.86%) |
Oct 02, 2015 | 9.625 | 9.789 | 9.625 | 9.780 | 28,814 | +0.05(+0.56%) |
Oct 01, 2015 | 9.689 | 9.889 | 9.643 | 9.725 | 42,682 | +0.05(+0.47%) |
Sep 30, 2015 | 9.370 | 9.679 | 9.370 | 9.679 | 32,353 | +0.39(+4.22%) |
Sep 29, 2015 | 9.342 | 9.351 | 9.242 | 9.288 | 82,085 | -0.04(-0.39%) |
Sep 28, 2015 | 9.506 | 9.506 | 9.324 | 9.324 | 16,430 | -0.25(-2.57%) |
Sep 25, 2015 | 9.442 | 9.610 | 9.424 | 9.570 | 19,349 | +0.16(+1.74%) |
Sep 24, 2015 | 9.406 | 9.433 | 9.324 | 9.406 | 19,050 | -0.06(-0.67%) |
Sep 23, 2015 | 9.634 | 9.634 | 9.442 | 9.470 | 19,539 | -0.17(-1.80%) |
Sep 22, 2015 | 9.579 | 9.689 | 9.543 | 9.643 | 34,512 | -0.05(-0.56%) |
Sep 21, 2015 | 9.607 | 9.789 | 9.592 | 9.698 | 15,846 | +0.20(+2.11%) |
Sep 18, 2015 | 9.752 | 9.761 | 9.497 | 9.497 | 21,897 | -0.29(-2.98%) |
Sep 17, 2015 | 9.707 | 9.834 | 9.616 | 9.789 | 32,145 | +0.05(+0.47%) |
Sep 16, 2015 | 9.570 | 9.780 | 9.570 | 9.743 | 12,185 | +0.20(+2.10%) |
Sep 15, 2015 | 9.479 | 9.616 | 9.442 | 9.543 | 22,147 | +0.06(+0.67%) |
Sep 14, 2015 | 9.679 | 9.698 | 9.443 | 9.479 | 18,003 | -0.26(-2.62%) |
Sep 11, 2015 | 9.743 | 9.789 | 9.684 | 9.734 | 24,146 | -0.09(-0.88%) |
Sep 10, 2015 | 9.794 | 9.920 | 9.794 | 9.821 | 18,914 | +0.00(+0.00%) |
Sep 09, 2015 | 9.640 | 9.929 | 9.590 | 9.821 | 28,308 | +0.31(+3.23%) |
Sep 08, 2015 | 9.477 | 9.667 | 9.477 | 9.513 | 24,249 | +0.10(+1.06%) |
Sep 04, 2015 | 9.504 | 9.413 | 9.413 | 9.413 | 53,583 | -0.17(-1.79%) |
Sep 03, 2015 | 9.694 | 9.721 | 9.567 | 9.585 | 24,750 | -0.03(-0.28%) |
Sep 02, 2015 | 9.875 | 9.875 | 9.552 | 9.613 | 34,987 | -0.16(-1.67%) |
Sep 01, 2015 | 9.748 | 9.966 | 9.712 | 9.775 | 37,743 | -0.18(-1.82%) |
Aug 31, 2015 | 9.766 | 9.965 | 9.766 | 9.956 | 69,702 | +0.08(+0.82%) |
Aug 28, 2015 | 9.658 | 9.875 | 9.658 | 9.875 | 25,033 | +0.14(+1.39%) |
Aug 27, 2015 | 9.803 | 9.929 | 9.694 | 9.739 | 86,522 | +0.07(+0.75%) |
Aug 26, 2015 | 9.441 | 9.694 | 9.223 | 9.667 | 27,900 | +0.41(+4.40%) |
Aug 25, 2015 | 9.567 | 9.567 | 9.241 | 9.260 | 29,349 | -0.01(-0.10%) |
Aug 24, 2015 | 9.214 | 9.540 | 9.106 | 9.269 | 48,263 | -0.37(-3.85%) |
Aug 21, 2015 | 9.875 | 9.875 | 9.603 | 9.640 | 55,296 | -0.24(-2.38%) |
Aug 20, 2015 | 9.975 | 9.993 | 9.875 | 9.875 | 16,577 | -0.21(-2.06%) |
Aug 19, 2015 | 10.23 | 10.23 | 9.938 | 10.08 | 44,856 | -0.29(-2.79%) |
Aug 18, 2015 | 10.14 | 10.37 | 10.14 | 10.37 | 13,480 | +0.19(+1.87%) |
Aug 17, 2015 | 10.17 | 10.22 | 10.13 | 10.18 | 53,015 | -0.05(-0.44%) |
Aug 14, 2015 | 10.24 | 10.34 | 10.20 | 10.23 | 27,331 | -0.03(-0.27%) |
Aug 13, 2015 | 10.45 | 10.61 | 10.22 | 10.26 | 34,013 | -0.05(-0.44%) |
Aug 12, 2015 | 10.57 | 10.60 | 10.12 | 10.30 | 42,005 | -0.32(-2.98%) |
Aug 11, 2015 | 10.57 | 10.69 | 10.57 | 10.62 | 73,277 | -0.10(-0.93%) |
Aug 10, 2015 | 10.41 | 10.72 | 10.41 | 10.72 | 27,243 | +0.42(+4.04%) |
Aug 07, 2015 | 10.26 | 10.41 | 10.25 | 10.30 | 18,169 | -0.05(-0.53%) |
Aug 06, 2015 | 10.40 | 10.40 | 10.25 | 10.35 | 25,263 | -0.04(-0.35%) |
Aug 05, 2015 | 10.44 | 10.44 | 10.32 | 10.39 | 14,415 | +0.09(+0.88%) |
Aug 04, 2015 | 10.33 | 10.47 | 10.30 | 10.30 | 44,087 | -0.04(-0.35%) |
Aug 03, 2015 | 10.31 | 10.34 | 10.14 | 10.34 | 9,939 | +0.05(+0.44%) |
Jul 31, 2015 | 10.40 | 10.41 | 10.23 | 10.29 | 18,255 | -0.05(-0.52%) |
Jul 30, 2015 | 10.26 | 10.40 | 10.25 | 10.35 | 8,115 | +0.01(+0.09%) |
Jul 29, 2015 | 10.21 | 10.49 | 10.18 | 10.34 | 35,283 | +0.15(+1.51%) |
Jul 28, 2015 | 10.10 | 10.19 | 10.07 | 10.18 | 17,097 | +0.16(+1.63%) |
Jul 27, 2015 | 9.975 | 10.07 | 9.694 | 10.02 | 43,307 | +0.05(+0.45%) |
Jul 24, 2015 | 9.993 | 10.06 | 9.956 | 9.975 | 10,972 | -0.05(-0.54%) |
Jul 23, 2015 | 10.20 | 10.29 | 9.993 | 10.03 | 33,014 | -0.11(-1.07%) |
Jul 22, 2015 | 10.19 | 10.27 | 10.13 | 10.14 | 125,951 | -0.10(-0.97%) |
Jul 21, 2015 | 10.35 | 10.35 | 10.23 | 10.24 | 24,773 | -0.05(-0.44%) |
Jul 20, 2015 | 10.34 | 10.47 | 10.28 | 10.28 | 16,825 | +0.00(+0.00%) |
Jul 17, 2015 | 10.31 | 10.31 | 10.22 | 10.28 | 14,780 | +0.03(+0.26%) |
Jul 16, 2015 | 10.25 | 10.31 | 10.09 | 10.26 | 65,452 | +0.04(+0.35%) |
Jul 15, 2015 | 10.31 | 10.35 | 10.18 | 10.22 | 50,870 | -0.11(-1.05%) |
Jul 14, 2015 | 10.40 | 10.40 | 10.18 | 10.33 | 23,072 | -0.05(-0.52%) |
Jul 13, 2015 | 10.31 | 10.42 | 10.28 | 10.38 | 16,610 | +0.01(+0.09%) |
Jul 10, 2015 | 10.17 | 10.40 | 10.16 | 10.37 | 69,722 | +0.26(+2.60%) |
Jul 09, 2015 | 10.39 | 10.47 | 9.911 | 10.11 | 85,187 | -0.22(-2.10%) |
Jul 08, 2015 | 10.60 | 10.64 | 10.32 | 10.33 | 32,310 | -0.34(-3.22%) |
Jul 07, 2015 | 10.62 | 10.67 | 10.45 | 10.67 | 29,960 | +0.07(+0.68%) |
Jul 06, 2015 | 10.71 | 10.71 | 10.56 | 10.60 | 17,775 | -0.23(-2.09%) |
Jul 02, 2015 | 10.71 | 10.83 | 10.83 | 10.83 | 19,002 | -0.03(-0.25%) |
Jul 01, 2015 | 10.84 | 10.89 | 10.78 | 10.85 | 9,187 | +0.05(+0.50%) |
Jun 30, 2015 | 10.73 | 10.81 | 10.65 | 10.80 | 28,560 | +0.06(+0.59%) |
Jun 29, 2015 | 10.93 | 10.98 | 10.70 | 10.73 | 69,476 | -0.48(-4.28%) |
Jun 26, 2015 | 11.24 | 11.28 | 11.08 | 11.21 | 201,516 | -0.06(-0.56%) |
Jun 25, 2015 | 11.32 | 11.33 | 11.23 | 11.28 | 162,170 | +0.01(+0.08%) |
Jun 24, 2015 | 11.22 | 11.31 | 11.21 | 11.27 | 39,647 | -0.03(-0.24%) |
Jun 23, 2015 | 11.16 | 11.36 | 11.16 | 11.30 | 129,959 | +0.04(+0.32%) |
Jun 22, 2015 | 11.22 | 11.32 | 11.22 | 11.26 | 21,406 | +0.05(+0.48%) |
Jun 19, 2015 | 11.11 | 11.21 | 11.07 | 11.21 | 9,396 | +0.04(+0.32%) |
Jun 18, 2015 | 11.15 | 11.19 | 11.12 | 11.17 | 14,719 | +0.12(+1.06%) |
Jun 17, 2015 | 11.06 | 11.07 | 10.97 | 11.05 | 18,517 | +0.05(+0.41%) |
Jun 16, 2015 | 11.00 | 11.09 | 10.96 | 11.01 | 32,723 | +0.00(+0.00%) |
Jun 15, 2015 | 10.97 | 11.01 | 10.93 | 11.01 | 8,811 | -0.03(-0.25%) |
Jun 12, 2015 | 10.98 | 11.06 | 10.93 | 11.03 | 33,501 | -0.01(-0.08%) |
Jun 11, 2015 | 11.17 | 11.21 | 11.04 | 11.04 | 16,144 | -0.08(-0.73%) |
Jun 10, 2015 | 11.12 | 11.27 | 11.11 | 11.12 | 56,306 | +0.15(+1.39%) |
Jun 09, 2015 | 10.97 | 11.08 | 10.93 | 10.97 | 50,576 | +0.08(+0.74%) |
Jun 08, 2015 | 10.99 | 10.99 | 10.71 | 10.89 | 24,204 | -0.07(-0.66%) |
Jun 05, 2015 | 10.78 | 10.97 | 10.76 | 10.96 | 36,147 | +0.26(+2.44%) |
Jun 04, 2015 | 10.68 | 10.76 | 10.65 | 10.70 | 28,486 | -0.07(-0.67%) |
Jun 03, 2015 | 10.77 | 10.83 | 10.76 | 10.77 | 21,757 | -0.08(-0.75%) |
Jun 02, 2015 | 10.72 | 10.87 | 10.70 | 10.85 | 107,329 | +0.15(+1.43%) |
Jun 01, 2015 | 10.79 | 10.80 | 10.58 | 10.70 | 38,085 | -0.11(-1.00%) |
May 29, 2015 | 10.78 | 10.82 | 10.74 | 10.81 | 18,785 | -0.04(-0.41%) |
May 28, 2015 | 10.77 | 10.90 | 10.74 | 10.85 | 34,309 | -0.02(-0.17%) |
May 27, 2015 | 10.96 | 11.03 | 10.82 | 10.87 | 53,831 | -0.11(-0.98%) |
May 26, 2015 | 11.04 | 11.10 | 10.95 | 10.98 | 64,855 | -0.17(-1.53%) |
May 22, 2015 | 11.23 | 11.15 | 11.15 | 11.15 | 30,110 | -0.16(-1.43%) |
May 21, 2015 | 11.25 | 11.31 | 11.21 | 11.31 | 38,477 | +0.02(+0.16%) |
May 20, 2015 | 11.27 | 11.33 | 11.19 | 11.30 | 41,006 | +0.02(+0.16%) |
May 19, 2015 | 11.21 | 11.30 | 11.17 | 11.28 | 36,200 | -0.04(-0.40%) |
May 18, 2015 | 11.41 | 11.41 | 11.22 | 11.32 | 8,501 | -0.13(-1.10%) |
May 15, 2015 | 11.39 | 11.45 | 11.34 | 11.45 | 17,743 | +0.02(+0.16%) |
May 14, 2015 | 11.34 | 11.57 | 11.34 | 11.43 | 39,236 | +0.13(+1.20%) |
May 13, 2015 | 11.28 | 11.37 | 11.27 | 11.30 | 35,209 | +0.02(+0.16%) |
May 12, 2015 | 11.21 | 11.31 | 11.20 | 11.28 | 26,213 | +0.10(+0.89%) |
May 11, 2015 | 11.21 | 11.21 | 11.18 | 11.18 | 73,054 | -0.08(-0.72%) |
May 08, 2015 | 11.10 | 11.28 | 11.00 | 11.26 | 24,539 | +0.27(+2.46%) |
May 07, 2015 | 10.98 | 11.02 | 10.92 | 10.99 | 25,633 | -0.02(-0.16%) |
May 06, 2015 | 11.12 | 11.12 | 10.91 | 11.01 | 27,928 | -0.04(-0.41%) |
May 05, 2015 | 11.19 | 11.19 | 10.97 | 11.05 | 30,805 | -0.07(-0.65%) |
May 04, 2015 | 11.09 | 11.19 | 11.07 | 11.12 | 28,918 | +0.13(+1.23%) |
May 01, 2015 | 11.14 | 11.14 | 10.97 | 10.99 | 26,397 | -0.18(-1.61%) |
Apr 30, 2015 | 11.19 | 11.22 | 11.03 | 11.17 | 35,242 | -0.17(-1.51%) |
Apr 29, 2015 | 11.52 | 11.55 | 11.24 | 11.34 | 35,289 | -0.14(-1.25%) |
Apr 28, 2015 | 11.34 | 11.66 | 11.34 | 11.48 | 67,521 | +0.10(+0.87%) |
Apr 27, 2015 | 11.20 | 11.39 | 11.18 | 11.39 | 28,684 | +0.22(+2.02%) |
Apr 24, 2015 | 11.15 | 11.24 | 11.14 | 11.16 | 28,086 | +0.01(+0.08%) |
Apr 23, 2015 | 10.90 | 11.17 | 10.90 | 11.15 | 69,304 | +0.27(+2.48%) |
Apr 22, 2015 | 10.85 | 10.90 | 10.83 | 10.88 | 24,118 | +0.03(+0.25%) |
Apr 21, 2015 | 10.86 | 10.87 | 10.79 | 10.85 | 18,205 | +0.01(+0.08%) |
Apr 20, 2015 | 10.77 | 10.90 | 10.76 | 10.85 | 13,126 | +0.10(+0.92%) |
Apr 17, 2015 | 10.87 | 10.91 | 10.67 | 10.75 | 18,480 | -0.15(-1.40%) |
Apr 16, 2015 | 10.88 | 10.92 | 10.77 | 10.90 | 19,089 | +0.02(+0.17%) |
Apr 15, 2015 | 10.63 | 10.89 | 10.61 | 10.88 | 20,365 | +0.23(+2.20%) |
Apr 14, 2015 | 10.60 | 10.67 | 10.58 | 10.65 | 20,190 | +0.12(+1.11%) |
Apr 13, 2015 | 10.56 | 10.63 | 10.49 | 10.53 | 26,867 | -0.02(-0.17%) |
Apr 10, 2015 | 10.60 | 10.63 | 10.49 | 10.55 | 53,050 | -0.04(-0.42%) |
Apr 09, 2015 | 10.65 | 10.66 | 10.50 | 10.59 | 28,249 | -0.02(-0.17%) |
Apr 08, 2015 | 10.79 | 10.93 | 10.60 | 10.61 | 38,557 | -0.11(-1.01%) |
Apr 07, 2015 | 10.63 | 10.78 | 10.58 | 10.72 | 15,647 | +0.12(+1.10%) |
Apr 06, 2015 | 10.64 | 10.66 | 10.54 | 10.60 | 14,340 | +0.00(+0.00%) |
Apr 02, 2015 | 10.68 | 10.60 | 10.60 | 10.60 | 22,888 | -0.08(-0.76%) |
Apr 01, 2015 | 10.50 | 10.71 | 10.50 | 10.68 | 68,647 | +0.19(+1.80%) |
Mar 31, 2015 | 10.27 | 10.58 | 10.26 | 10.49 | 42,450 | +0.13(+1.22%) |
Mar 30, 2015 | 10.61 | 10.61 | 10.23 | 10.37 | 72,987 | -0.30(-2.78%) |
Mar 27, 2015 | 10.67 | 10.69 | 10.55 | 10.67 | 14,602 | -0.06(-0.59%) |
Mar 26, 2015 | 10.83 | 10.83 | 10.65 | 10.73 | 16,943 | -0.04(-0.33%) |
Mar 25, 2015 | 10.82 | 10.87 | 10.71 | 10.76 | 37,827 | -0.04(-0.33%) |
Mar 24, 2015 | 10.89 | 10.89 | 10.71 | 10.80 | 27,521 | -0.08(-0.74%) |
Mar 23, 2015 | 10.88 | 10.88 | 10.77 | 10.88 | 31,099 | +0.04(+0.42%) |
Mar 20, 2015 | 10.80 | 10.84 | 10.77 | 10.84 | 19,328 | +0.16(+1.52%) |
Mar 19, 2015 | 10.74 | 10.74 | 10.62 | 10.67 | 19,992 | -0.16(-1.50%) |
Mar 18, 2015 | 10.45 | 10.85 | 10.41 | 10.84 | 33,080 | +0.34(+3.26%) |
Mar 17, 2015 | 10.54 | 10.58 | 10.38 | 10.49 | 25,764 | -0.09(-0.85%) |
Mar 16, 2015 | 10.46 | 10.61 | 10.44 | 10.58 | 25,675 | +0.15(+1.47%) |
Mar 13, 2015 | 10.50 | 10.52 | 10.30 | 10.43 | 37,131 | -0.10(-0.94%) |
Mar 12, 2015 | 10.28 | 10.58 | 10.26 | 10.53 | 33,781 | +0.40(+4.00%) |
Mar 11, 2015 | 10.31 | 10.33 | 10.06 | 10.13 | 86,545 | -0.19(-1.83%) |
Mar 10, 2015 | 10.33 | 10.52 | 10.30 | 10.31 | 57,417 | -0.07(-0.69%) |
Mar 09, 2015 | 10.36 | 10.39 | 10.31 | 10.39 | 40,460 | +0.04(+0.43%) |
Mar 06, 2015 | 10.48 | 10.48 | 10.33 | 10.34 | 48,812 | -0.21(-2.03%) |
Mar 05, 2015 | 10.63 | 10.70 | 10.48 | 10.56 | 65,311 | -0.10(-0.92%) |
Mar 04, 2015 | 10.59 | 10.73 | 10.56 | 10.65 | 47,749 | +0.00(+0.00%) |
Mar 03, 2015 | 10.74 | 10.78 | 10.63 | 10.65 | 49,143 | -0.05(-0.43%) |
Mar 02, 2015 | 10.71 | 10.73 | 10.50 | 10.70 | 137,887 | -0.11(-0.98%) |
Feb 27, 2015 | 10.84 | 10.85 | 10.70 | 10.81 | 174,688 | -0.01(-0.08%) |
Feb 26, 2015 | 10.85 | 10.95 | 10.82 | 10.82 | 52,532 | -0.05(-0.49%) |
Feb 25, 2015 | 11.01 | 11.04 | 10.84 | 10.87 | 39,868 | -0.11(-0.98%) |
Feb 24, 2015 | 10.96 | 11.11 | 10.94 | 10.98 | 116,237 | +0.01(+0.08%) |
Feb 23, 2015 | 11.04 | 11.10 | 10.93 | 10.97 | 133,451 | -0.09(-0.81%) |
Feb 20, 2015 | 11.08 | 11.18 | 11.06 | 11.06 | 24,715 | -0.04(-0.40%) |
Feb 19, 2015 | 11.14 | 11.19 | 11.07 | 11.10 | 39,793 | -0.13(-1.19%) |
Feb 18, 2015 | 11.20 | 11.31 | 11.09 | 11.24 | 88,837 | -0.08(-0.71%) |
Feb 17, 2015 | 10.93 | 11.33 | 10.91 | 11.32 | 98,862 | +0.39(+3.60%) |
Feb 13, 2015 | 10.92 | 10.92 | 10.92 | 10.92 | 80,152 | +0.10(+0.91%) |
Feb 12, 2015 | 10.82 | 10.87 | 10.67 | 10.82 | 63,007 | +0.12(+1.09%) |
Feb 11, 2015 | 10.77 | 10.83 | 10.68 | 10.71 | 57,533 | -0.10(-0.91%) |
Feb 10, 2015 | 10.87 | 10.87 | 10.70 | 10.81 | 76,794 | -0.10(-0.90%) |
Feb 09, 2015 | 10.93 | 10.93 | 10.53 | 10.90 | 169,914 | -0.26(-2.32%) |
Feb 06, 2015 | 11.72 | 11.83 | 11.08 | 11.16 | 115,847 | -0.53(-4.51%) |
Feb 05, 2015 | 11.42 | 11.79 | 11.42 | 11.69 | 68,819 | +0.36(+3.16%) |
Feb 04, 2015 | 11.42 | 11.44 | 11.30 | 11.33 | 76,910 | -0.15(-1.32%) |
Feb 03, 2015 | 11.31 | 11.51 | 11.30 | 11.49 | 104,845 | +0.26(+2.31%) |
Feb 02, 2015 | 11.07 | 11.27 | 11.07 | 11.23 | 55,241 | +0.19(+1.70%) |
Jan 30, 2015 | 11.05 | 11.12 | 10.93 | 11.04 | 39,559 | -0.09(-0.80%) |
Jan 29, 2015 | 11.23 | 11.24 | 11.09 | 11.13 | 38,530 | -0.13(-1.19%) |
Jan 28, 2015 | 11.51 | 11.51 | 11.20 | 11.26 | 82,231 | -0.22(-1.95%) |
Jan 27, 2015 | 11.49 | 11.59 | 11.49 | 11.49 | 66,004 | -0.05(-0.46%) |
Jan 26, 2015 | 11.29 | 11.58 | 11.29 | 11.54 | 89,585 | +0.23(+2.06%) |
Jan 23, 2015 | 11.40 | 11.40 | 11.04 | 11.31 | 60,087 | +0.22(+2.02%) |
Jan 22, 2015 | 10.72 | 11.08 | 10.72 | 11.08 | 48,839 | +0.31(+2.91%) |
Jan 21, 2015 | 10.86 | 10.90 | 10.61 | 10.77 | 106,921 | -0.10(-0.91%) |
Jan 20, 2015 | 10.92 | 11.05 | 10.82 | 10.87 | 53,013 | -0.09(-0.82%) |
Jan 16, 2015 | 10.98 | 11.01 | 10.90 | 10.96 | 67,875 | -0.09(-0.81%) |
Jan 15, 2015 | 11.12 | 11.14 | 10.91 | 11.05 | 33,598 | +0.00(+0.00%) |
Jan 14, 2015 | 11.15 | 11.15 | 10.97 | 11.05 | 65,045 | -0.17(-1.52%) |
Jan 13, 2015 | 11.22 | 11.33 | 11.18 | 11.22 | 25,581 | +0.13(+1.13%) |
Jan 12, 2015 | 11.31 | 11.31 | 11.03 | 11.09 | 26,849 | -0.28(-2.44%) |
Jan 09, 2015 | 11.43 | 11.46 | 11.30 | 11.37 | 30,471 | -0.09(-0.78%) |
Jan 08, 2015 | 11.41 | 11.58 | 11.41 | 11.46 | 29,996 | +0.13(+1.10%) |
Jan 07, 2015 | 11.41 | 11.46 | 11.32 | 11.33 | 77,992 | -0.04(-0.39%) |
Jan 06, 2015 | 11.44 | 11.56 | 11.36 | 11.38 | 91,606 | -0.06(-0.55%) |
Jan 05, 2015 | 11.45 | 11.52 | 11.37 | 11.44 | 36,003 | -0.07(-0.62%) |