Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.43 | 10.44 | 10.40 | 10.40 | 1,088 | -0.10(-0.99%) |
Apr 29, 2015 | 10.48 | 10.51 | 10.48 | 10.51 | 4,939 | -0.04(-0.34%) |
Apr 28, 2015 | 10.48 | 10.54 | 10.48 | 10.54 | 649 | -0.05(-0.51%) |
Apr 27, 2015 | 10.57 | 10.62 | 10.57 | 10.59 | 39,016 | +0.12(+1.11%) |
Apr 24, 2015 | 10.42 | 10.48 | 10.42 | 10.48 | 1,658 | +0.13(+1.28%) |
Apr 23, 2015 | 10.33 | 10.35 | 10.33 | 10.35 | 675 | +0.08(+0.80%) |
Apr 21, 2015 | 10.29 | 10.29 | 10.26 | 10.26 | 201 | +0.07(+0.70%) |
Apr 20, 2015 | 10.30 | 10.30 | 10.17 | 10.19 | 11,541 | -0.14(-1.34%) |
Apr 17, 2015 | 10.31 | 10.33 | 10.31 | 10.33 | 1,360 | -0.21(-1.99%) |
Apr 16, 2015 | 10.46 | 10.54 | 10.46 | 10.54 | 3,074 | +0.06(+0.58%) |
Apr 15, 2015 | 10.37 | 10.48 | 10.37 | 10.48 | 1,759 | +0.07(+0.71%) |
Apr 14, 2015 | 10.38 | 10.42 | 10.38 | 10.41 | 7,275 | -0.01(-0.11%) |
Apr 13, 2015 | 10.48 | 10.49 | 10.42 | 10.42 | 7,171 | +0.00(+0.01%) |
Apr 10, 2015 | 10.40 | 10.43 | 10.40 | 10.42 | 3,868 | +0.00(+0.00%) |
Apr 09, 2015 | 10.41 | 10.42 | 10.39 | 10.42 | 7,633 | +0.05(+0.52%) |
Apr 08, 2015 | 10.34 | 10.36 | 10.34 | 10.36 | 11,590 | +0.14(+1.40%) |
Apr 07, 2015 | 10.19 | 10.23 | 10.19 | 10.22 | 742 | -0.02(-0.15%) |
Apr 06, 2015 | 10.19 | 10.23 | 10.19 | 10.23 | 863 | +0.09(+0.86%) |
Apr 02, 2015 | 10.08 | 10.15 | 10.15 | 10.15 | 6,711 | +0.15(+1.52%) |
Apr 01, 2015 | 9.790 | 10.00 | 9.790 | 9.995 | 5,803 | +0.06(+0.63%) |
Mar 31, 2015 | 9.933 | 9.933 | 9.933 | 9.933 | 444 | -0.08(-0.80%) |
Mar 30, 2015 | 10.01 | 10.02 | 10.00 | 10.01 | 13,890 | +0.11(+1.08%) |
Mar 27, 2015 | 9.915 | 9.924 | 9.906 | 9.906 | 3,772 | -0.02(-0.17%) |
Mar 26, 2015 | 9.924 | 9.924 | 9.924 | 9.924 | 136 | -0.22(-2.20%) |
Mar 25, 2015 | 10.16 | 10.16 | 10.15 | 10.15 | 3,366 | +0.00(+0.00%) |
Mar 24, 2015 | 10.14 | 10.15 | 10.14 | 10.15 | 721 | +0.01(+0.09%) |
Mar 23, 2015 | 10.14 | 10.14 | 10.14 | 10.14 | 344 | +0.10(+0.96%) |
Mar 20, 2015 | 9.942 | 10.08 | 9.942 | 10.04 | 1,023 | +0.14(+1.45%) |
Mar 19, 2015 | 9.933 | 9.933 | 9.899 | 9.899 | 1,064 | -0.25(-2.45%) |
Mar 18, 2015 | 9.951 | 10.15 | 9.942 | 10.15 | 4,271 | +0.05(+0.47%) |
Mar 17, 2015 | 10.11 | 10.11 | 10.10 | 10.10 | 841 | -0.05(-0.46%) |
Mar 16, 2015 | 10.11 | 10.15 | 10.10 | 10.15 | 3,579 | +0.04(+0.35%) |
Mar 13, 2015 | 10.18 | 10.18 | 10.08 | 10.11 | 4,706 | -0.13(-1.22%) |
Mar 12, 2015 | 10.25 | 10.25 | 10.22 | 10.24 | 25,977 | +0.09(+0.84%) |
Mar 11, 2015 | 10.18 | 10.18 | 10.09 | 10.15 | 6,619 | -0.01(-0.14%) |
Mar 10, 2015 | 10.27 | 10.27 | 10.16 | 10.17 | 20,490 | -0.25(-2.40%) |
Mar 09, 2015 | 10.34 | 10.42 | 10.33 | 10.42 | 3,080 | +0.11(+1.04%) |
Mar 06, 2015 | 10.42 | 10.42 | 10.27 | 10.31 | 10,227 | -0.19(-1.79%) |
Mar 05, 2015 | 10.59 | 10.59 | 10.44 | 10.50 | 5,112 | -0.03(-0.26%) |
Mar 04, 2015 | 10.65 | 10.66 | 10.51 | 10.52 | 7,878 | -0.13(-1.26%) |
Mar 03, 2015 | 10.67 | 10.67 | 10.64 | 10.66 | 10,951 | -0.05(-0.50%) |
Mar 02, 2015 | 10.69 | 10.71 | 10.63 | 10.71 | 14,274 | +0.04(+0.34%) |
Feb 27, 2015 | 10.67 | 10.69 | 10.64 | 10.67 | 13,680 | +0.04(+0.38%) |
Feb 26, 2015 | 10.80 | 10.80 | 10.61 | 10.63 | 7,283 | -0.09(-0.87%) |
Feb 25, 2015 | 10.70 | 10.75 | 10.70 | 10.73 | 12,444 | +0.05(+0.44%) |
Feb 24, 2015 | 10.58 | 10.68 | 10.57 | 10.68 | 15,768 | +0.18(+1.68%) |
Feb 23, 2015 | 10.53 | 10.53 | 10.49 | 10.51 | 3,598 | -0.05(-0.51%) |
Feb 20, 2015 | 10.54 | 10.56 | 10.43 | 10.56 | 15,031 | +0.06(+0.60%) |
Feb 19, 2015 | 10.42 | 10.52 | 10.42 | 10.50 | 5,222 | +0.09(+0.90%) |
Feb 18, 2015 | 10.33 | 10.40 | 10.32 | 10.40 | 13,706 | +0.09(+0.91%) |
Feb 17, 2015 | 10.34 | 10.34 | 10.26 | 10.31 | 17,040 | -0.03(-0.26%) |
Feb 13, 2015 | 10.38 | 10.34 | 10.34 | 10.34 | 13,757 | +0.13(+1.31%) |
Feb 12, 2015 | 10.17 | 10.20 | 10.13 | 10.20 | 8,914 | +0.11(+1.06%) |
Feb 11, 2015 | 10.07 | 10.09 | 10.06 | 10.09 | 10,921 | +0.03(+0.31%) |
Feb 10, 2015 | 10.04 | 10.06 | 10.01 | 10.06 | 2,435 | +0.02(+0.22%) |
Feb 09, 2015 | 10.06 | 10.06 | 10.02 | 10.04 | 4,427 | +0.04(+0.36%) |
Feb 06, 2015 | 10.05 | 10.05 | 9.995 | 10.00 | 8,980 | -0.11(-1.06%) |
Feb 05, 2015 | 10.04 | 10.12 | 10.04 | 10.11 | 18,062 | +0.15(+1.53%) |
Feb 04, 2015 | 9.960 | 10.02 | 9.960 | 9.960 | 13,090 | -0.09(-0.89%) |
Feb 03, 2015 | 9.995 | 10.07 | 9.995 | 10.05 | 8,200 | +0.10(+0.99%) |
Feb 02, 2015 | 9.861 | 9.951 | 9.843 | 9.951 | 7,282 | +0.15(+1.54%) |
Jan 30, 2015 | 9.790 | 9.834 | 9.790 | 9.800 | 1,856 | -0.02(-0.17%) |
Jan 29, 2015 | 9.906 | 9.906 | 9.781 | 9.817 | 4,842 | -0.14(-1.44%) |
Jan 28, 2015 | 9.977 | 9.977 | 9.960 | 9.960 | 3,132 | +0.02(+0.18%) |
Jan 27, 2015 | 9.843 | 9.942 | 9.835 | 9.942 | 2,228 | +0.14(+1.46%) |
Jan 26, 2015 | 9.754 | 9.817 | 9.754 | 9.799 | 2,240 | -0.04(-0.36%) |
Jan 23, 2015 | 9.897 | 9.897 | 9.834 | 9.834 | 22,405 | -0.13(-1.35%) |
Jan 22, 2015 | 9.915 | 9.977 | 9.870 | 9.969 | 8,094 | +0.11(+1.09%) |
Jan 21, 2015 | 9.763 | 9.870 | 9.763 | 9.861 | 9,882 | +0.13(+1.30%) |
Jan 20, 2015 | 9.718 | 9.735 | 9.700 | 9.735 | 2,474 | +0.10(+1.01%) |
Jan 16, 2015 | 9.504 | 9.638 | 9.496 | 9.638 | 8,665 | +0.04(+0.47%) |
Jan 15, 2015 | 9.593 | 9.593 | 9.575 | 9.593 | 2,910 | +0.07(+0.74%) |
Jan 14, 2015 | 9.620 | 9.620 | 9.522 | 9.522 | 365 | -0.15(-1.56%) |
Jan 13, 2015 | 9.709 | 9.781 | 9.638 | 9.674 | 13,777 | -0.02(-0.18%) |
Jan 12, 2015 | 9.656 | 9.691 | 9.595 | 9.691 | 574 | +0.00(+0.01%) |
Jan 09, 2015 | 9.647 | 9.691 | 9.602 | 9.691 | 5,493 | +0.07(+0.73%) |
Jan 08, 2015 | 9.664 | 9.664 | 9.620 | 9.620 | 580 | +0.16(+1.70%) |
Jan 07, 2015 | 9.462 | 9.462 | 9.459 | 9.459 | 457 | +0.14(+1.54%) |
Jan 06, 2015 | 9.298 | 9.361 | 9.244 | 9.316 | 24,519 | +0.05(+0.58%) |
Jan 05, 2015 | 9.352 | 9.396 | 9.253 | 9.262 | 14,702 | -0.08(-0.86%) |
Jan 02, 2015 | 9.370 | 9.370 | 9.316 | 9.343 | 1,388 | +0.02(+0.19%) |
Dec 31, 2014 | 9.343 | 9.325 | 9.325 | 9.325 | 11,297 | -0.03(-0.32%) |
Dec 30, 2014 | 9.352 | 9.361 | 9.334 | 9.355 | 5,759 | -0.04(-0.44%) |
Dec 29, 2014 | 9.405 | 9.414 | 9.387 | 9.396 | 6,886 | -0.05(-0.57%) |
Dec 26, 2014 | 9.380 | 9.450 | 9.380 | 9.450 | 866 | +0.10(+1.03%) |
Dec 24, 2014 | 9.345 | 9.354 | 9.354 | 9.354 | 3,778 | +0.03(+0.36%) |
Dec 23, 2014 | 9.348 | 9.371 | 9.321 | 9.321 | 8,500 | -0.03(-0.35%) |
Dec 22, 2014 | 9.336 | 9.365 | 9.301 | 9.354 | 54,294 | +0.02(+0.19%) |
Dec 19, 2014 | 9.240 | 9.336 | 9.223 | 9.336 | 5,090 | +0.10(+1.14%) |
Dec 18, 2014 | 9.214 | 9.248 | 9.170 | 9.232 | 5,917 | +0.16(+1.73%) |
Dec 17, 2014 | 8.769 | 9.074 | 8.769 | 9.074 | 6,627 | +0.12(+1.32%) |
Dec 16, 2014 | 8.821 | 8.996 | 8.821 | 8.957 | 12,266 | +0.05(+0.54%) |
Dec 15, 2014 | 9.013 | 9.057 | 8.908 | 8.908 | 22,860 | -0.13(-1.45%) |
Dec 12, 2014 | 9.058 | 9.059 | 9.031 | 9.039 | 3,757 | -0.10(-1.06%) |
Dec 11, 2014 | 9.222 | 9.223 | 9.136 | 9.136 | 6,314 | -0.04(-0.47%) |
Dec 10, 2014 | 9.249 | 9.280 | 9.179 | 9.179 | 2,785 | -0.05(-0.57%) |
Dec 09, 2014 | 9.153 | 9.232 | 9.153 | 9.232 | 3,607 | -0.03(-0.28%) |
Dec 08, 2014 | 9.406 | 9.406 | 9.205 | 9.258 | 11,353 | -0.18(-1.93%) |
Dec 05, 2014 | 9.450 | 9.450 | 9.432 | 9.440 | 3,589 | +0.01(+0.08%) |
Dec 04, 2014 | 9.398 | 9.450 | 9.389 | 9.432 | 12,473 | -0.01(-0.09%) |
Dec 03, 2014 | 9.336 | 9.459 | 9.336 | 9.441 | 6,139 | +0.08(+0.84%) |
Dec 02, 2014 | 9.363 | 9.372 | 9.310 | 9.363 | 22,133 | +0.01(+0.09%) |
Dec 01, 2014 | 9.366 | 9.405 | 9.345 | 9.354 | 20,890 | -0.14(-1.47%) |
Nov 28, 2014 | 9.546 | 9.546 | 9.494 | 9.494 | 1,536 | -0.17(-1.81%) |
Nov 26, 2014 | 9.668 | 9.668 | 9.668 | 9.668 | 4,923 | -0.02(-0.18%) |
Nov 25, 2014 | 9.756 | 9.756 | 9.677 | 9.686 | 4,717 | -0.04(-0.40%) |
Nov 24, 2014 | 9.826 | 9.826 | 9.694 | 9.725 | 7,837 | -0.10(-1.02%) |
Nov 21, 2014 | 9.860 | 9.878 | 9.808 | 9.826 | 7,548 | +0.07(+0.72%) |
Nov 20, 2014 | 9.712 | 9.764 | 9.686 | 9.756 | 29,272 | +0.06(+0.64%) |
Nov 19, 2014 | 9.660 | 9.720 | 9.660 | 9.694 | 3,740 | +0.03(+0.26%) |
Nov 18, 2014 | 9.694 | 9.694 | 9.667 | 9.668 | 14,383 | +0.03(+0.26%) |
Nov 17, 2014 | 9.668 | 9.668 | 9.611 | 9.643 | 9,538 | -0.03(-0.31%) |
Nov 14, 2014 | 9.572 | 9.673 | 9.572 | 9.673 | 4,094 | +0.01(+0.14%) |
Nov 13, 2014 | 9.677 | 9.694 | 9.616 | 9.660 | 17,180 | +0.03(+0.27%) |
Nov 12, 2014 | 9.626 | 9.641 | 9.616 | 9.634 | 7,661 | +0.07(+0.78%) |
Nov 11, 2014 | 9.494 | 9.577 | 9.485 | 9.559 | 4,756 | +0.10(+1.06%) |
Nov 10, 2014 | 9.459 | 9.459 | 9.459 | 9.459 | 125 | +0.01(+0.09%) |
Nov 07, 2014 | 9.441 | 9.450 | 9.441 | 9.450 | 1,175 | +0.03(+0.37%) |
Nov 06, 2014 | 9.415 | 9.467 | 9.389 | 9.415 | 3,766 | -0.01(-0.11%) |
Nov 05, 2014 | 9.398 | 9.425 | 9.393 | 9.425 | 2,373 | +0.03(+0.30%) |
Nov 04, 2014 | 9.415 | 9.415 | 9.396 | 9.398 | 3,052 | +0.02(+0.19%) |
Nov 03, 2014 | 9.444 | 9.444 | 9.380 | 9.380 | 4,213 | -0.07(-0.74%) |
Oct 31, 2014 | 9.389 | 9.485 | 9.389 | 9.450 | 12,400 | +0.08(+0.84%) |
Oct 30, 2014 | 9.336 | 9.371 | 9.336 | 9.371 | 338 | +0.02(+0.22%) |
Oct 29, 2014 | 9.446 | 9.446 | 9.328 | 9.350 | 4,315 | -0.08(-0.87%) |
Oct 28, 2014 | 9.398 | 9.432 | 9.380 | 9.432 | 2,707 | +0.17(+1.89%) |
Oct 27, 2014 | 9.319 | 9.371 | 9.258 | 9.258 | 5,840 | -0.11(-1.21%) |
Oct 24, 2014 | 9.249 | 9.371 | 9.249 | 9.371 | 16,799 | +0.13(+1.39%) |
Oct 23, 2014 | 9.275 | 9.301 | 9.243 | 9.243 | 11,671 | +0.02(+0.22%) |
Oct 22, 2014 | 9.293 | 9.293 | 9.223 | 9.223 | 9,297 | -0.07(-0.73%) |
Oct 21, 2014 | 9.279 | 9.294 | 9.279 | 9.291 | 3,929 | +0.10(+1.12%) |
Oct 20, 2014 | 9.057 | 9.190 | 9.057 | 9.188 | 4,960 | +0.09(+0.95%) |
Oct 17, 2014 | 9.136 | 9.136 | 9.101 | 9.101 | 5,097 | +0.02(+0.22%) |
Oct 16, 2014 | 8.978 | 9.081 | 8.970 | 9.081 | 21,127 | +0.07(+0.75%) |
Oct 15, 2014 | 8.970 | 9.073 | 8.891 | 9.013 | 11,599 | -0.11(-1.16%) |
Oct 14, 2014 | 9.153 | 9.153 | 9.039 | 9.119 | 16,765 | -0.01(-0.14%) |
Oct 13, 2014 | 9.184 | 9.184 | 9.118 | 9.132 | 8,783 | +0.07(+0.73%) |
Oct 10, 2014 | 9.223 | 9.223 | 9.049 | 9.066 | 28,878 | -0.24(-2.55%) |
Oct 09, 2014 | 9.485 | 9.485 | 9.267 | 9.303 | 133,423 | -0.14(-1.52%) |
Oct 08, 2014 | 9.284 | 9.447 | 9.284 | 9.447 | 5,921 | +0.10(+1.09%) |
Oct 07, 2014 | 9.380 | 9.398 | 9.345 | 9.345 | 2,605 | -0.04(-0.47%) |
Oct 06, 2014 | 9.389 | 9.406 | 9.367 | 9.389 | 10,952 | +0.04(+0.47%) |
Oct 03, 2014 | 9.581 | 9.581 | 9.319 | 9.345 | 3,835 | -0.08(-0.83%) |
Oct 02, 2014 | 9.398 | 9.424 | 9.258 | 9.424 | 27,029 | +0.03(+0.37%) |
Oct 01, 2014 | 9.511 | 9.511 | 9.389 | 9.389 | 6,976 | -0.15(-1.56%) |
Sep 30, 2014 | 9.496 | 9.580 | 9.496 | 9.537 | 12,255 | +0.01(+0.09%) |
Sep 29, 2014 | 9.563 | 9.598 | 9.511 | 9.529 | 3,114 | -0.13(-1.36%) |
Sep 26, 2014 | 9.651 | 9.694 | 9.623 | 9.660 | 4,374 | +0.01(+0.09%) |
Sep 25, 2014 | 9.747 | 9.747 | 9.651 | 9.651 | 2,690 | -0.14(-1.43%) |
Sep 24, 2014 | 9.773 | 9.834 | 9.703 | 9.791 | 2,959 | +0.02(+0.18%) |
Sep 23, 2014 | 9.773 | 9.834 | 9.764 | 9.773 | 5,573 | +0.07(+0.72%) |
Sep 22, 2014 | 9.817 | 9.817 | 9.694 | 9.703 | 19,172 | -0.17(-1.68%) |
Sep 19, 2014 | 9.860 | 9.869 | 9.860 | 9.869 | 8,549 | -0.02(-0.18%) |
Sep 18, 2014 | 9.869 | 9.913 | 9.869 | 9.887 | 9,134 | +0.05(+0.49%) |
Sep 17, 2014 | 9.869 | 9.869 | 9.834 | 9.839 | 1,829 | +0.00(+0.04%) |
Sep 16, 2014 | 9.834 | 9.834 | 9.834 | 9.834 | 1,177 | +0.00(+0.00%) |
Sep 15, 2014 | 9.843 | 9.860 | 9.834 | 9.834 | 1,355 | -0.03(-0.27%) |
Sep 12, 2014 | 9.869 | 9.904 | 9.843 | 9.860 | 7,064 | +0.01(+0.11%) |
Sep 11, 2014 | 9.869 | 9.869 | 9.817 | 9.849 | 2,024 | -0.10(-0.99%) |
Sep 10, 2014 | 9.965 | 9.983 | 9.922 | 9.948 | 905 | -0.03(-0.35%) |
Sep 09, 2014 | 9.983 | 10.01 | 9.957 | 9.983 | 5,277 | -0.06(-0.61%) |
Sep 08, 2014 | 10.00 | 10.06 | 10.00 | 10.04 | 25,037 | -0.03(-0.28%) |
Sep 05, 2014 | 10.08 | 10.10 | 10.07 | 10.07 | 1,993 | +0.03(+0.28%) |
Sep 04, 2014 | 10.09 | 10.11 | 10.04 | 10.04 | 7,488 | -0.09(-0.86%) |
Sep 03, 2014 | 10.11 | 10.15 | 10.11 | 10.13 | 3,118 | +0.08(+0.78%) |
Sep 02, 2014 | 10.05 | 10.05 | 10.05 | 10.05 | 2,884 | -0.06(-0.60%) |
Aug 29, 2014 | 10.13 | 10.11 | 10.11 | 10.11 | 3,434 | -0.04(-0.43%) |
Aug 28, 2014 | 10.13 | 10.16 | 10.11 | 10.16 | 3,152 | -0.09(-0.85%) |
Aug 27, 2014 | 10.26 | 10.28 | 10.24 | 10.24 | 11,180 | +0.02(+0.16%) |
Aug 26, 2014 | 10.22 | 10.26 | 10.20 | 10.23 | 5,926 | +0.04(+0.35%) |
Aug 25, 2014 | 10.17 | 10.19 | 10.17 | 10.19 | 4,226 | +0.02(+0.17%) |
Aug 22, 2014 | 10.17 | 10.21 | 10.15 | 10.17 | 16,111 | -0.06(-0.60%) |
Aug 21, 2014 | 10.22 | 10.24 | 10.23 | 10.24 | 4,895 | +0.01(+0.08%) |
Aug 20, 2014 | 10.13 | 10.23 | 10.13 | 10.23 | 4,974 | +0.01(+0.09%) |
Aug 19, 2014 | 10.24 | 10.27 | 10.22 | 10.22 | 7,606 | +0.01(+0.09%) |
Aug 18, 2014 | 10.22 | 10.22 | 10.17 | 10.21 | 5,628 | +0.10(+1.04%) |
Aug 15, 2014 | 10.16 | 10.16 | 10.11 | 10.11 | 2,849 | -0.03(-0.26%) |
Aug 14, 2014 | 10.17 | 10.11 | 10.11 | 10.13 | 8,722 | +0.03(+0.26%) |
Aug 13, 2014 | 10.14 | 10.16 | 10.10 | 10.11 | 10,412 | +0.03(+0.26%) |
Aug 12, 2014 | 10.08 | 10.10 | 10.07 | 10.08 | 5,187 | -0.03(-0.35%) |
Aug 11, 2014 | 10.09 | 10.11 | 10.05 | 10.11 | 2,546 | +0.13(+1.31%) |
Aug 08, 2014 | 9.913 | 9.957 | 9.895 | 9.983 | 11,643 | +0.12(+1.24%) |
Aug 07, 2014 | 9.930 | 9.930 | 9.861 | 9.861 | 5,863 | -0.12(-1.22%) |
Aug 06, 2014 | 9.991 | 10.03 | 9.957 | 9.983 | 13,375 | -0.01(-0.09%) |
Aug 05, 2014 | 10.04 | 10.04 | 9.991 | 9.991 | 630 | -0.05(-0.52%) |
Aug 04, 2014 | 9.974 | 10.05 | 9.974 | 10.04 | 14,430 | +0.09(+0.88%) |
Aug 01, 2014 | 10.00 | 10.04 | 9.930 | 9.957 | 4,810 | -0.03(-0.26%) |
Jul 31, 2014 | 10.14 | 10.14 | 9.983 | 9.983 | 8,146 | -0.17(-1.72%) |
Jul 30, 2014 | 10.16 | 10.17 | 10.16 | 10.16 | 1,162 | -0.07(-0.68%) |
Jul 29, 2014 | 10.30 | 10.30 | 10.23 | 10.23 | 6,914 | -0.03(-0.26%) |
Jul 28, 2014 | 10.22 | 10.25 | 10.16 | 10.25 | 4,923 | -0.05(-0.51%) |
Jul 25, 2014 | 10.31 | 10.31 | 10.31 | 10.31 | 343 | +0.00(+0.00%) |
Jul 24, 2014 | 10.26 | 10.31 | 10.26 | 10.31 | 7,243 | +0.09(+0.85%) |
Jul 23, 2014 | 10.31 | 10.31 | 10.22 | 10.22 | 12,847 | -0.03(-0.34%) |
Jul 22, 2014 | 10.23 | 10.27 | 10.23 | 10.25 | 3,519 | +0.06(+0.57%) |
Jul 21, 2014 | 10.26 | 10.26 | 10.18 | 10.19 | 6,149 | -0.07(-0.66%) |
Jul 18, 2014 | 10.17 | 10.31 | 10.17 | 10.26 | 6,604 | +0.01(+0.08%) |
Jul 17, 2014 | 10.28 | 10.31 | 10.25 | 10.25 | 9,007 | -0.09(-0.84%) |
Jul 16, 2014 | 10.31 | 10.35 | 10.30 | 10.34 | 10,763 | +0.08(+0.76%) |
Jul 15, 2014 | 10.26 | 10.30 | 10.24 | 10.26 | 3,278 | +0.01(+0.09%) |
Jul 14, 2014 | 10.20 | 10.29 | 10.20 | 10.25 | 15,711 | +0.09(+0.86%) |
Jul 11, 2014 | 10.14 | 10.17 | 10.14 | 10.17 | 4,415 | -0.02(-0.17%) |
Jul 10, 2014 | 10.24 | 10.24 | 10.10 | 10.18 | 21,796 | -0.18(-1.77%) |
Jul 09, 2014 | 10.39 | 10.39 | 10.36 | 10.37 | 9,091 | -0.03(-0.34%) |
Jul 08, 2014 | 10.39 | 10.41 | 10.35 | 10.40 | 3,163 | -0.04(-0.42%) |
Jul 07, 2014 | 10.49 | 10.49 | 10.41 | 10.45 | 6,742 | -0.02(-0.17%) |
Jul 03, 2014 | 10.44 | 10.46 | 10.46 | 10.46 | 915 | +0.08(+0.76%) |
Jul 02, 2014 | 10.44 | 10.44 | 10.38 | 10.38 | 1,671 | -0.07(-0.67%) |
Jul 01, 2014 | 10.45 | 10.48 | 10.42 | 10.45 | 11,313 | +0.00(+0.00%) |
Jun 30, 2014 | 10.42 | 10.45 | 10.42 | 10.45 | 2,457 | -0.02(-0.17%) |
Jun 27, 2014 | 10.45 | 10.47 | 10.40 | 10.47 | 13,751 | +0.07(+0.67%) |
Jun 26, 2014 | 10.34 | 10.40 | 10.34 | 10.40 | 3,379 | -0.04(-0.42%) |
Jun 25, 2014 | 10.40 | 10.45 | 10.39 | 10.45 | 1,602 | +0.05(+0.50%) |
Jun 24, 2014 | 10.48 | 10.48 | 10.39 | 10.39 | 4,757 | -0.04(-0.38%) |
Jun 23, 2014 | 10.40 | 10.48 | 10.40 | 10.43 | 1,231 | -0.07(-0.62%) |
Jun 20, 2014 | 10.52 | 10.52 | 10.45 | 10.50 | 3,702 | +0.02(+0.17%) |
Jun 19, 2014 | 10.48 | 10.48 | 10.48 | 10.48 | 468 | -0.01(-0.08%) |
Jun 18, 2014 | 10.35 | 10.49 | 10.35 | 10.49 | 17,681 | +0.16(+1.52%) |
Jun 17, 2014 | 10.26 | 10.34 | 10.26 | 10.33 | 5,255 | +0.05(+0.51%) |
Jun 16, 2014 | 10.28 | 10.28 | 10.28 | 10.28 | 748 | +0.03(+0.26%) |
Jun 13, 2014 | 10.21 | 10.31 | 10.18 | 10.25 | 6,069 | -0.03(-0.34%) |
Jun 12, 2014 | 10.31 | 10.31 | 10.27 | 10.29 | 4,021 | -0.06(-0.60%) |
Jun 11, 2014 | 10.35 | 10.35 | 10.33 | 10.35 | 3,598 | -0.02(-0.16%) |
Jun 10, 2014 | 10.36 | 10.37 | 10.36 | 10.37 | 13,470 | +0.00(+0.00%) |
Jun 06, 2014 | 10.31 | 10.37 | 10.31 | 10.37 | 2,980 | +0.08(+0.76%) |
Jun 05, 2014 | 10.23 | 10.29 | 10.22 | 10.29 | 9,473 | +0.04(+0.43%) |
Jun 04, 2014 | 10.24 | 10.29 | 10.24 | 10.24 | 4,531 | -0.05(-0.51%) |
Jun 03, 2014 | 10.26 | 10.30 | 10.24 | 10.30 | 2,032 | -0.01(-0.09%) |
Jun 02, 2014 | 10.31 | 10.31 | 10.31 | 10.31 | 1,339 | +0.04(+0.42%) |
May 30, 2014 | 10.31 | 10.31 | 10.25 | 10.26 | 9,273 | -0.04(-0.42%) |
May 29, 2014 | 10.35 | 10.35 | 10.31 | 10.31 | 714 | -0.02(-0.17%) |
May 28, 2014 | 10.38 | 10.38 | 10.27 | 10.32 | 5,647 | -0.02(-0.17%) |
May 27, 2014 | 10.32 | 10.39 | 10.31 | 10.34 | 5,653 | -0.05(-0.50%) |
May 23, 2014 | 10.42 | 10.39 | 10.39 | 10.39 | 2,289 | +0.03(+0.26%) |
May 22, 2014 | 10.30 | 10.40 | 10.30 | 10.37 | 5,031 | +0.07(+0.68%) |
May 21, 2014 | 10.29 | 10.30 | 10.29 | 10.30 | 476 | -0.03(-0.27%) |
May 20, 2014 | 10.29 | 10.32 | 10.29 | 10.32 | 11,762 | -0.08(-0.76%) |
May 19, 2014 | 10.39 | 10.40 | 10.39 | 10.40 | 3,779 | +0.07(+0.67%) |
May 16, 2014 | 10.34 | 10.37 | 10.31 | 10.33 | 10,542 | +0.04(+0.34%) |
May 15, 2014 | 10.42 | 10.42 | 10.30 | 10.30 | 3,385 | -0.13(-1.24%) |
May 14, 2014 | 10.48 | 10.48 | 10.42 | 10.43 | 7,235 | -0.06(-0.59%) |
May 13, 2014 | 10.35 | 10.49 | 10.35 | 10.49 | 37,627 | +0.08(+0.76%) |
May 12, 2014 | 10.38 | 10.41 | 10.37 | 10.41 | 2,134 | +0.15(+1.51%) |
May 09, 2014 | 10.26 | 10.26 | 10.24 | 10.26 | 1,244 | -0.03(-0.32%) |
May 08, 2014 | 10.32 | 10.34 | 10.29 | 10.29 | 2,391 | -0.05(-0.46%) |
May 07, 2014 | 10.27 | 10.34 | 10.27 | 10.34 | 2,074 | +0.07(+0.64%) |
May 06, 2014 | 10.22 | 10.32 | 10.22 | 10.27 | 25,645 | -0.04(-0.35%) |
May 05, 2014 | 10.34 | 10.34 | 10.31 | 10.31 | 698 | -0.02(-0.16%) |
May 02, 2014 | 10.34 | 10.36 | 10.31 | 10.32 | 4,545 | +0.02(+0.23%) |