Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.05 | 12.11 | 12.04 | 12.09 | 181,469 | +0.10(+0.84%) |
Apr 29, 2015 | 11.98 | 12.03 | 11.97 | 11.99 | 128,734 | +0.01(+0.04%) |
Apr 28, 2015 | 11.99 | 12.04 | 11.97 | 11.99 | 120,774 | -0.01(-0.08%) |
Apr 27, 2015 | 12.00 | 12.06 | 11.99 | 12.00 | 98,554 | -0.02(-0.17%) |
Apr 24, 2015 | 12.04 | 12.04 | 12.00 | 12.02 | 76,806 | +0.01(+0.08%) |
Apr 23, 2015 | 12.02 | 12.07 | 11.99 | 12.01 | 179,087 | -0.01(-0.08%) |
Apr 22, 2015 | 12.13 | 12.16 | 12.02 | 12.02 | 89,761 | -0.04(-0.29%) |
Apr 21, 2015 | 11.98 | 12.07 | 11.95 | 12.05 | 79,533 | +0.06(+0.51%) |
Apr 20, 2015 | 12.01 | 12.04 | 11.95 | 11.99 | 110,512 | +0.00(+0.00%) |
Apr 17, 2015 | 11.99 | 12.05 | 11.95 | 11.99 | 91,943 | +0.03(+0.25%) |
Apr 16, 2015 | 11.93 | 11.97 | 11.92 | 11.96 | 51,101 | +0.03(+0.21%) |
Apr 15, 2015 | 11.95 | 11.96 | 11.91 | 11.94 | 68,362 | +0.01(+0.08%) |
Apr 14, 2015 | 11.96 | 11.99 | 11.92 | 11.93 | 84,580 | -0.04(-0.34%) |
Apr 13, 2015 | 12.05 | 12.05 | 11.95 | 11.97 | 86,649 | -0.03(-0.25%) |
Apr 10, 2015 | 11.93 | 12.00 | 11.93 | 12.00 | 80,772 | +0.08(+0.67%) |
Apr 09, 2015 | 11.92 | 11.94 | 11.90 | 11.92 | 106,719 | +0.05(+0.45%) |
Apr 08, 2015 | 11.81 | 11.88 | 11.79 | 11.86 | 73,389 | +0.06(+0.53%) |
Apr 07, 2015 | 11.74 | 11.82 | 11.74 | 11.80 | 60,308 | +0.05(+0.43%) |
Apr 06, 2015 | 11.75 | 11.77 | 11.71 | 11.75 | 108,933 | +0.01(+0.09%) |
Apr 02, 2015 | 11.72 | 11.74 | 11.74 | 11.74 | 84,514 | -0.02(-0.13%) |
Apr 01, 2015 | 11.76 | 11.78 | 11.73 | 11.75 | 65,339 | +0.01(+0.09%) |
Mar 31, 2015 | 11.80 | 11.80 | 11.74 | 11.74 | 96,398 | -0.04(-0.34%) |
Mar 30, 2015 | 11.76 | 11.82 | 11.74 | 11.78 | 140,281 | +0.04(+0.30%) |
Mar 27, 2015 | 11.81 | 11.81 | 11.72 | 11.75 | 107,293 | -0.05(-0.38%) |
Mar 26, 2015 | 11.72 | 11.81 | 11.72 | 11.79 | 144,011 | +0.01(+0.08%) |
Mar 25, 2015 | 11.79 | 11.81 | 11.77 | 11.78 | 59,580 | -0.02(-0.13%) |
Mar 24, 2015 | 11.75 | 11.80 | 11.75 | 11.80 | 64,380 | +0.00(+0.00%) |
Mar 23, 2015 | 11.74 | 11.82 | 11.73 | 11.80 | 84,374 | +0.02(+0.13%) |
Mar 20, 2015 | 11.77 | 11.81 | 11.72 | 11.78 | 67,428 | +0.02(+0.13%) |
Mar 19, 2015 | 11.74 | 11.77 | 11.65 | 11.77 | 148,206 | +0.06(+0.55%) |
Mar 18, 2015 | 11.56 | 11.71 | 11.55 | 11.70 | 109,534 | +0.09(+0.77%) |
Mar 17, 2015 | 11.58 | 11.63 | 11.58 | 11.62 | 116,397 | -0.02(-0.17%) |
Mar 16, 2015 | 11.61 | 11.67 | 11.61 | 11.64 | 110,039 | -0.01(-0.04%) |
Mar 13, 2015 | 11.64 | 11.66 | 11.60 | 11.64 | 75,134 | -0.06(-0.55%) |
Mar 12, 2015 | 11.69 | 11.71 | 11.65 | 11.70 | 72,650 | -0.00(-0.04%) |
Mar 11, 2015 | 11.70 | 11.75 | 11.69 | 11.71 | 71,405 | +0.03(+0.30%) |
Mar 10, 2015 | 11.64 | 11.70 | 11.60 | 11.68 | 90,988 | +0.06(+0.56%) |
Mar 09, 2015 | 11.57 | 11.63 | 11.53 | 11.61 | 134,938 | +0.04(+0.34%) |
Mar 06, 2015 | 11.74 | 11.78 | 11.57 | 11.57 | 167,648 | -0.24(-2.07%) |
Mar 05, 2015 | 11.76 | 11.82 | 11.76 | 11.81 | 134,220 | +0.02(+0.17%) |
Mar 04, 2015 | 11.77 | 11.81 | 11.76 | 11.79 | 70,081 | -0.03(-0.25%) |
Mar 03, 2015 | 11.75 | 11.84 | 11.75 | 11.82 | 90,762 | +0.03(+0.25%) |
Mar 02, 2015 | 11.76 | 11.80 | 11.69 | 11.79 | 48,917 | +0.07(+0.60%) |
Feb 27, 2015 | 11.68 | 11.76 | 11.68 | 11.72 | 66,862 | -0.01(-0.09%) |
Feb 26, 2015 | 11.68 | 11.74 | 11.67 | 11.73 | 124,507 | +0.03(+0.26%) |
Feb 25, 2015 | 11.67 | 11.73 | 11.65 | 11.70 | 69,140 | +0.07(+0.64%) |
Feb 24, 2015 | 11.64 | 11.67 | 11.61 | 11.63 | 82,834 | +0.01(+0.09%) |
Feb 23, 2015 | 11.68 | 11.68 | 11.61 | 11.62 | 91,520 | +0.01(+0.09%) |
Feb 20, 2015 | 11.54 | 11.64 | 11.53 | 11.61 | 92,596 | +0.08(+0.69%) |
Feb 19, 2015 | 11.52 | 11.58 | 11.51 | 11.53 | 71,500 | +0.00(+0.00%) |
Feb 18, 2015 | 11.56 | 11.59 | 11.50 | 11.53 | 108,813 | +0.04(+0.39%) |
Feb 17, 2015 | 11.67 | 11.68 | 11.47 | 11.49 | 175,610 | -0.20(-1.69%) |
Feb 13, 2015 | 11.69 | 11.68 | 11.68 | 11.68 | 47,084 | +0.03(+0.30%) |
Feb 12, 2015 | 11.66 | 11.73 | 11.64 | 11.65 | 110,365 | -0.04(-0.34%) |
Feb 11, 2015 | 11.76 | 11.76 | 11.63 | 11.69 | 103,334 | -0.02(-0.17%) |
Feb 10, 2015 | 11.63 | 11.71 | 11.63 | 11.71 | 114,825 | +0.05(+0.44%) |
Feb 09, 2015 | 11.71 | 11.71 | 11.63 | 11.66 | 76,715 | +0.05(+0.41%) |
Feb 06, 2015 | 11.61 | 11.65 | 11.58 | 11.61 | 166,603 | -0.07(-0.64%) |
Feb 05, 2015 | 11.71 | 11.78 | 11.64 | 11.68 | 73,980 | +0.06(+0.51%) |
Feb 04, 2015 | 11.76 | 11.77 | 11.62 | 11.62 | 81,868 | -0.05(-0.47%) |
Feb 03, 2015 | 11.82 | 11.88 | 11.67 | 11.68 | 159,098 | -0.18(-1.50%) |
Feb 02, 2015 | 11.69 | 11.86 | 11.69 | 11.86 | 130,470 | +0.12(+1.01%) |
Jan 30, 2015 | 11.70 | 11.87 | 11.67 | 11.74 | 146,070 | +0.05(+0.47%) |
Jan 29, 2015 | 11.61 | 11.69 | 11.60 | 11.68 | 109,950 | +0.07(+0.60%) |
Jan 28, 2015 | 11.68 | 11.69 | 11.58 | 11.61 | 92,968 | -0.05(-0.47%) |
Jan 27, 2015 | 11.52 | 11.68 | 11.50 | 11.67 | 158,562 | +0.14(+1.20%) |
Jan 26, 2015 | 11.54 | 11.55 | 11.52 | 11.53 | 109,362 | +0.03(+0.26%) |
Jan 23, 2015 | 11.51 | 11.54 | 11.47 | 11.50 | 114,293 | -0.00(-0.04%) |
Jan 22, 2015 | 11.58 | 11.58 | 11.51 | 11.51 | 120,258 | +0.00(+0.04%) |
Jan 21, 2015 | 11.56 | 11.58 | 11.48 | 11.50 | 143,132 | -0.00(-0.04%) |
Jan 20, 2015 | 11.53 | 11.53 | 11.47 | 11.51 | 124,226 | +0.05(+0.43%) |
Jan 16, 2015 | 11.41 | 11.48 | 11.39 | 11.46 | 139,211 | +0.00(+0.00%) |
Jan 15, 2015 | 11.42 | 11.46 | 11.39 | 11.46 | 149,008 | +0.09(+0.82%) |
Jan 14, 2015 | 11.37 | 11.43 | 11.31 | 11.36 | 138,597 | -0.02(-0.22%) |
Jan 13, 2015 | 11.38 | 11.42 | 11.32 | 11.39 | 128,818 | +0.02(+0.17%) |
Jan 12, 2015 | 11.42 | 11.42 | 11.34 | 11.37 | 83,717 | +0.00(+0.04%) |
Jan 09, 2015 | 11.41 | 11.42 | 11.32 | 11.36 | 98,471 | +0.00(+0.00%) |
Jan 08, 2015 | 11.34 | 11.39 | 11.31 | 11.36 | 149,873 | +0.01(+0.13%) |
Jan 07, 2015 | 11.30 | 11.39 | 11.25 | 11.35 | 105,081 | +0.13(+1.14%) |
Jan 06, 2015 | 11.19 | 11.22 | 11.11 | 11.22 | 123,731 | -0.01(-0.09%) |
Jan 05, 2015 | 11.06 | 11.23 | 11.06 | 11.23 | 131,343 | +0.08(+0.75%) |
Jan 02, 2015 | 11.06 | 11.16 | 11.04 | 11.15 | 183,036 | +0.21(+1.93%) |
Dec 31, 2014 | 11.19 | 10.94 | 10.94 | 10.94 | 208,352 | -0.16(-1.46%) |
Dec 30, 2014 | 11.13 | 11.15 | 11.06 | 11.10 | 181,905 | +0.00(+0.00%) |
Dec 29, 2014 | 11.20 | 11.23 | 11.06 | 11.10 | 208,554 | -0.06(-0.53%) |
Dec 26, 2014 | 11.25 | 11.28 | 11.10 | 11.16 | 115,122 | -0.03(-0.26%) |
Dec 24, 2014 | 11.24 | 11.19 | 11.19 | 11.19 | 32,555 | -0.02(-0.17%) |
Dec 23, 2014 | 11.14 | 11.24 | 11.14 | 11.21 | 138,943 | +0.06(+0.57%) |
Dec 22, 2014 | 11.20 | 11.24 | 11.11 | 11.14 | 131,593 | -0.09(-0.79%) |
Dec 19, 2014 | 11.27 | 11.31 | 11.18 | 11.23 | 195,401 | -0.03(-0.31%) |
Dec 18, 2014 | 11.29 | 11.34 | 11.16 | 11.26 | 181,067 | +0.10(+0.92%) |
Dec 17, 2014 | 11.11 | 11.39 | 11.09 | 11.16 | 178,866 | +0.06(+0.53%) |
Dec 16, 2014 | 11.13 | 11.22 | 11.09 | 11.10 | 148,975 | -0.03(-0.31%) |
Dec 15, 2014 | 11.22 | 11.22 | 11.06 | 11.14 | 217,394 | +0.03(+0.26%) |
Dec 12, 2014 | 11.13 | 11.28 | 11.10 | 11.11 | 121,446 | -0.12(-1.09%) |
Dec 11, 2014 | 11.09 | 11.29 | 11.08 | 11.23 | 93,960 | +0.08(+0.74%) |
Dec 10, 2014 | 11.27 | 11.32 | 11.14 | 11.15 | 143,330 | -0.05(-0.44%) |
Dec 09, 2014 | 11.18 | 11.25 | 11.12 | 11.20 | 130,463 | +0.02(+0.22%) |
Dec 08, 2014 | 11.39 | 11.39 | 11.09 | 11.17 | 214,117 | -0.10(-0.91%) |
Dec 05, 2014 | 11.44 | 11.49 | 11.27 | 11.27 | 233,109 | -0.21(-1.83%) |
Dec 04, 2014 | 11.55 | 11.59 | 11.48 | 11.48 | 152,169 | -0.05(-0.42%) |
Dec 03, 2014 | 11.55 | 11.59 | 11.50 | 11.53 | 160,559 | -0.03(-0.25%) |
Dec 02, 2014 | 11.54 | 11.56 | 11.43 | 11.56 | 163,110 | +0.00(+0.00%) |
Dec 01, 2014 | 11.47 | 11.57 | 11.38 | 11.56 | 158,764 | +0.02(+0.17%) |
Nov 28, 2014 | 11.46 | 11.55 | 11.44 | 11.54 | 41,350 | +0.10(+0.90%) |
Nov 26, 2014 | 11.38 | 11.44 | 11.44 | 11.44 | 123,753 | +0.10(+0.90%) |
Nov 25, 2014 | 11.34 | 11.34 | 11.29 | 11.34 | 95,814 | +0.03(+0.26%) |
Nov 24, 2014 | 11.27 | 11.35 | 11.27 | 11.31 | 113,824 | +0.01(+0.09%) |
Nov 21, 2014 | 11.42 | 11.42 | 11.29 | 11.30 | 124,603 | -0.03(-0.30%) |
Nov 20, 2014 | 11.32 | 11.41 | 11.29 | 11.33 | 230,705 | +0.01(+0.13%) |
Nov 19, 2014 | 11.41 | 11.42 | 11.27 | 11.32 | 167,665 | -0.08(-0.69%) |
Nov 18, 2014 | 11.34 | 11.46 | 11.30 | 11.40 | 144,609 | +0.05(+0.43%) |
Nov 17, 2014 | 11.28 | 11.35 | 11.22 | 11.35 | 175,573 | +0.06(+0.56%) |
Nov 14, 2014 | 11.21 | 11.32 | 11.21 | 11.28 | 129,853 | +0.06(+0.56%) |
Nov 13, 2014 | 11.22 | 11.23 | 11.17 | 11.22 | 127,866 | +0.01(+0.13%) |
Nov 12, 2014 | 11.17 | 11.22 | 11.16 | 11.21 | 67,233 | +0.05(+0.43%) |
Nov 11, 2014 | 11.16 | 11.24 | 11.15 | 11.16 | 152,628 | +0.01(+0.09%) |
Nov 10, 2014 | 11.15 | 11.17 | 11.14 | 11.15 | 70,884 | +0.01(+0.09%) |
Nov 07, 2014 | 11.14 | 11.19 | 11.13 | 11.14 | 136,846 | -0.00(-0.04%) |
Nov 06, 2014 | 11.12 | 11.15 | 11.12 | 11.14 | 125,921 | +0.03(+0.26%) |
Nov 05, 2014 | 11.11 | 11.13 | 11.10 | 11.11 | 109,328 | +0.03(+0.31%) |
Nov 04, 2014 | 11.12 | 11.12 | 11.05 | 11.08 | 95,834 | -0.03(-0.30%) |
Nov 03, 2014 | 11.09 | 11.12 | 11.09 | 11.11 | 131,138 | +0.02(+0.20%) |
Oct 31, 2014 | 11.08 | 11.11 | 10.98 | 11.09 | 189,539 | +0.08(+0.68%) |
Oct 30, 2014 | 11.10 | 11.10 | 10.99 | 11.02 | 188,293 | -0.06(-0.52%) |
Oct 29, 2014 | 11.06 | 11.08 | 11.06 | 11.08 | 119,296 | -0.00(-0.04%) |
Oct 28, 2014 | 11.09 | 11.09 | 11.04 | 11.08 | 81,544 | +0.03(+0.31%) |
Oct 27, 2014 | 11.07 | 11.10 | 11.06 | 11.05 | 96,092 | -0.01(-0.13%) |
Oct 24, 2014 | 11.08 | 11.09 | 11.03 | 11.06 | 115,131 | -0.00(-0.04%) |
Oct 23, 2014 | 11.09 | 11.10 | 11.02 | 11.07 | 137,405 | +0.05(+0.44%) |
Oct 22, 2014 | 11.10 | 11.10 | 11.01 | 11.02 | 145,736 | -0.03(-0.26%) |
Oct 21, 2014 | 11.02 | 11.05 | 10.97 | 11.05 | 215,796 | +0.04(+0.35%) |
Oct 20, 2014 | 11.04 | 11.04 | 10.97 | 11.01 | 127,260 | -0.01(-0.09%) |
Oct 17, 2014 | 10.93 | 11.05 | 10.93 | 11.02 | 132,165 | +0.12(+1.06%) |
Oct 16, 2014 | 10.74 | 10.91 | 10.73 | 10.90 | 118,871 | +0.14(+1.34%) |
Oct 15, 2014 | 10.74 | 10.85 | 10.65 | 10.76 | 219,955 | -0.09(-0.84%) |
Oct 14, 2014 | 10.93 | 10.96 | 10.78 | 10.85 | 124,696 | -0.01(-0.09%) |
Oct 13, 2014 | 10.93 | 10.97 | 10.85 | 10.86 | 102,577 | -0.08(-0.70%) |
Oct 10, 2014 | 10.95 | 11.01 | 10.91 | 10.94 | 109,699 | -0.06(-0.57%) |
Oct 09, 2014 | 11.04 | 11.06 | 10.97 | 11.00 | 88,272 | -0.01(-0.09%) |
Oct 08, 2014 | 11.01 | 11.03 | 10.98 | 11.01 | 106,599 | +0.03(+0.31%) |
Oct 07, 2014 | 10.92 | 10.99 | 10.91 | 10.97 | 82,870 | +0.07(+0.62%) |
Oct 06, 2014 | 10.96 | 10.98 | 10.89 | 10.91 | 100,045 | +0.00(+0.00%) |
Oct 03, 2014 | 10.93 | 10.97 | 10.90 | 10.91 | 83,666 | -0.03(-0.26%) |
Oct 02, 2014 | 10.94 | 10.95 | 10.87 | 10.94 | 95,210 | -0.00(-0.04%) |
Oct 01, 2014 | 10.91 | 11.00 | 10.87 | 10.94 | 81,472 | +0.07(+0.62%) |
Sep 30, 2014 | 10.83 | 10.87 | 10.75 | 10.87 | 164,256 | +0.13(+1.16%) |
Sep 29, 2014 | 10.72 | 10.75 | 10.69 | 10.75 | 135,460 | +0.04(+0.41%) |
Sep 26, 2014 | 10.71 | 10.77 | 10.69 | 10.70 | 125,330 | -0.01(-0.10%) |
Sep 25, 2014 | 10.85 | 10.86 | 10.69 | 10.71 | 106,215 | -0.10(-0.89%) |
Sep 24, 2014 | 10.91 | 10.92 | 10.79 | 10.81 | 251,576 | -0.07(-0.62%) |
Sep 23, 2014 | 10.90 | 10.92 | 10.84 | 10.88 | 112,539 | -0.07(-0.66%) |
Sep 22, 2014 | 10.99 | 10.99 | 10.86 | 10.95 | 78,185 | -0.03(-0.31%) |
Sep 19, 2014 | 11.01 | 11.02 | 10.95 | 10.98 | 105,978 | +0.02(+0.18%) |
Sep 18, 2014 | 10.95 | 10.97 | 10.92 | 10.97 | 146,112 | +0.04(+0.35%) |
Sep 17, 2014 | 10.95 | 10.97 | 10.87 | 10.93 | 171,652 | +0.00(+0.04%) |
Sep 16, 2014 | 10.88 | 10.92 | 10.82 | 10.92 | 88,731 | +0.05(+0.48%) |
Sep 15, 2014 | 10.85 | 10.87 | 10.80 | 10.87 | 142,913 | +0.09(+0.80%) |
Sep 12, 2014 | 10.92 | 10.96 | 10.76 | 10.78 | 134,875 | -0.15(-1.35%) |
Sep 11, 2014 | 10.93 | 10.98 | 10.88 | 10.93 | 127,463 | +0.01(+0.13%) |
Sep 10, 2014 | 10.86 | 10.94 | 10.85 | 10.92 | 125,260 | -0.01(-0.13%) |
Sep 09, 2014 | 10.92 | 10.97 | 10.88 | 10.93 | 115,829 | +0.00(+0.00%) |
Sep 08, 2014 | 11.01 | 11.06 | 10.93 | 10.93 | 86,463 | -0.02(-0.18%) |
Sep 05, 2014 | 11.00 | 11.01 | 10.95 | 10.95 | 187,317 | -0.06(-0.52%) |
Sep 04, 2014 | 11.04 | 11.08 | 10.98 | 11.01 | 353,304 | -0.03(-0.26%) |
Sep 03, 2014 | 11.03 | 11.03 | 10.96 | 11.04 | 210,811 | +0.02(+0.22%) |
Sep 02, 2014 | 11.02 | 11.04 | 11.02 | 11.01 | 167,579 | +0.03(+0.31%) |
Aug 29, 2014 | 10.93 | 10.98 | 10.98 | 10.98 | 168,620 | +0.05(+0.48%) |
Aug 28, 2014 | 10.86 | 10.94 | 10.86 | 10.93 | 105,172 | +0.02(+0.18%) |
Aug 27, 2014 | 10.90 | 10.94 | 10.89 | 10.91 | 165,545 | +0.04(+0.35%) |
Aug 26, 2014 | 10.84 | 10.88 | 10.83 | 10.87 | 160,758 | +0.04(+0.35%) |
Aug 25, 2014 | 10.85 | 10.85 | 10.80 | 10.83 | 80,565 | -0.01(-0.13%) |
Aug 22, 2014 | 10.85 | 10.81 | 10.81 | 10.85 | 174,581 | +0.04(+0.35%) |
Aug 21, 2014 | 10.83 | 10.83 | 10.79 | 10.81 | 72,015 | +0.00(+0.00%) |
Aug 20, 2014 | 10.84 | 10.84 | 10.76 | 10.81 | 135,731 | +0.00(+0.05%) |
Aug 19, 2014 | 10.81 | 10.81 | 10.76 | 10.80 | 131,918 | +0.03(+0.26%) |
Aug 18, 2014 | 10.70 | 10.78 | 10.68 | 10.77 | 152,312 | +0.09(+0.89%) |
Aug 15, 2014 | 10.73 | 10.77 | 10.59 | 10.68 | 405,020 | -0.04(-0.40%) |
Aug 14, 2014 | 10.73 | 10.75 | 10.69 | 10.72 | 80,057 | +0.07(+0.62%) |
Aug 13, 2014 | 10.71 | 10.71 | 10.71 | 10.66 | 92,563 | +0.01(+0.09%) |
Aug 12, 2014 | 10.68 | 10.72 | 10.64 | 10.65 | 124,725 | -0.05(-0.44%) |
Aug 11, 2014 | 10.69 | 10.71 | 10.66 | 10.69 | 96,048 | +0.06(+0.53%) |
Aug 08, 2014 | 10.66 | 10.71 | 10.65 | 10.64 | 90,212 | +0.02(+0.22%) |
Aug 07, 2014 | 10.61 | 10.63 | 10.58 | 10.61 | 83,360 | +0.05(+0.45%) |
Aug 06, 2014 | 10.50 | 10.58 | 10.47 | 10.57 | 91,506 | +0.04(+0.41%) |
Aug 05, 2014 | 10.52 | 10.54 | 10.46 | 10.52 | 177,323 | +0.01(+0.14%) |
Aug 04, 2014 | 10.61 | 10.61 | 10.49 | 10.51 | 99,135 | -0.06(-0.54%) |
Aug 01, 2014 | 10.54 | 10.60 | 10.46 | 10.57 | 213,069 | +0.05(+0.45%) |
Jul 31, 2014 | 10.66 | 10.66 | 10.49 | 10.52 | 407,677 | -0.17(-1.55%) |
Jul 30, 2014 | 10.70 | 10.77 | 10.66 | 10.68 | 294,630 | -0.07(-0.62%) |
Jul 29, 2014 | 10.82 | 10.86 | 10.75 | 10.75 | 150,797 | -0.04(-0.40%) |
Jul 28, 2014 | 10.82 | 10.82 | 10.78 | 10.79 | 113,485 | -0.04(-0.39%) |
Jul 25, 2014 | 10.82 | 10.85 | 10.81 | 10.84 | 131,774 | +0.01(+0.09%) |
Jul 24, 2014 | 10.91 | 10.93 | 10.83 | 10.83 | 157,799 | -0.08(-0.74%) |
Jul 23, 2014 | 10.96 | 10.96 | 10.84 | 10.91 | 228,683 | -0.04(-0.35%) |
Jul 22, 2014 | 10.92 | 10.95 | 10.90 | 10.95 | 137,379 | +0.08(+0.74%) |
Jul 21, 2014 | 10.91 | 10.93 | 10.84 | 10.86 | 108,518 | -0.02(-0.17%) |
Jul 18, 2014 | 10.88 | 10.91 | 10.85 | 10.88 | 159,048 | +0.03(+0.30%) |
Jul 17, 2014 | 10.87 | 10.88 | 10.84 | 10.85 | 162,653 | -0.02(-0.22%) |
Jul 16, 2014 | 10.89 | 10.93 | 10.85 | 10.87 | 142,313 | -0.04(-0.39%) |
Jul 15, 2014 | 11.00 | 11.00 | 10.87 | 10.92 | 126,558 | -0.05(-0.43%) |
Jul 14, 2014 | 10.97 | 11.03 | 10.94 | 10.96 | 186,298 | +0.00(+0.00%) |
Jul 11, 2014 | 10.97 | 11.00 | 10.94 | 10.96 | 113,571 | +0.08(+0.76%) |
Jul 10, 2014 | 10.90 | 10.97 | 10.83 | 10.88 | 157,593 | -0.02(-0.16%) |
Jul 09, 2014 | 10.83 | 10.92 | 10.83 | 10.90 | 110,081 | +0.01(+0.09%) |
Jul 08, 2014 | 10.93 | 10.98 | 10.78 | 10.89 | 195,966 | +0.00(+0.00%) |
Jul 07, 2014 | 10.89 | 10.92 | 10.85 | 10.89 | 164,581 | +0.05(+0.48%) |
Jul 03, 2014 | 10.99 | 10.84 | 10.84 | 10.84 | 190,096 | -0.19(-1.71%) |
Jul 02, 2014 | 11.12 | 11.15 | 10.99 | 11.02 | 75,643 | -0.07(-0.60%) |
Jul 01, 2014 | 11.14 | 11.14 | 11.05 | 11.09 | 88,872 | -0.01(-0.13%) |
Jun 30, 2014 | 11.15 | 11.15 | 11.08 | 11.10 | 112,347 | -0.04(-0.38%) |
Jun 27, 2014 | 11.15 | 11.15 | 11.09 | 11.15 | 120,840 | -0.00(-0.04%) |
Jun 26, 2014 | 11.00 | 11.15 | 10.94 | 11.15 | 154,618 | +0.18(+1.66%) |
Jun 25, 2014 | 10.99 | 11.07 | 10.95 | 10.97 | 211,320 | -0.02(-0.22%) |
Jun 24, 2014 | 11.02 | 11.02 | 10.92 | 10.99 | 190,594 | -0.02(-0.15%) |
Jun 23, 2014 | 10.98 | 11.01 | 10.94 | 11.01 | 146,401 | +0.11(+0.99%) |
Jun 20, 2014 | 10.92 | 10.93 | 10.87 | 10.90 | 113,304 | +0.02(+0.22%) |
Jun 19, 2014 | 10.94 | 10.94 | 10.85 | 10.88 | 144,063 | +0.01(+0.09%) |
Jun 18, 2014 | 10.90 | 10.93 | 10.85 | 10.87 | 208,794 | +0.02(+0.22%) |
Jun 17, 2014 | 10.86 | 10.95 | 10.82 | 10.85 | 122,565 | +0.00(+0.00%) |
Jun 16, 2014 | 10.83 | 10.85 | 10.80 | 10.85 | 79,418 | +0.02(+0.17%) |
Jun 13, 2014 | 10.85 | 10.85 | 10.79 | 10.83 | 149,011 | +0.01(+0.13%) |
Jun 12, 2014 | 10.79 | 10.85 | 10.77 | 10.81 | 125,872 | +0.00(+0.04%) |
Jun 11, 2014 | 10.81 | 10.84 | 10.76 | 10.81 | 188,135 | +0.00(+0.00%) |
Jun 10, 2014 | 10.80 | 10.81 | 10.76 | 10.81 | 195,138 | +0.07(+0.70%) |
Jun 06, 2014 | 10.76 | 10.78 | 10.72 | 10.73 | 121,144 | +0.02(+0.18%) |
Jun 05, 2014 | 10.66 | 10.74 | 10.63 | 10.71 | 176,136 | +0.06(+0.57%) |
Jun 04, 2014 | 10.68 | 10.72 | 10.59 | 10.65 | 220,003 | -0.01(-0.13%) |
Jun 03, 2014 | 10.67 | 10.71 | 10.63 | 10.67 | 248,267 | -0.00(-0.04%) |
Jun 02, 2014 | 10.74 | 10.75 | 10.65 | 10.67 | 257,333 | -0.05(-0.44%) |
May 30, 2014 | 10.81 | 10.85 | 10.68 | 10.72 | 330,024 | -0.09(-0.82%) |
May 29, 2014 | 10.77 | 10.81 | 10.76 | 10.81 | 217,796 | +0.06(+0.52%) |
May 28, 2014 | 10.75 | 10.77 | 10.69 | 10.75 | 211,180 | +0.05(+0.44%) |
May 27, 2014 | 10.70 | 10.75 | 10.66 | 10.71 | 162,551 | +0.05(+0.44%) |
May 23, 2014 | 10.76 | 10.66 | 10.66 | 10.66 | 158,302 | -0.08(-0.78%) |
May 22, 2014 | 10.70 | 10.77 | 10.69 | 10.74 | 151,068 | +0.05(+0.44%) |
May 21, 2014 | 10.68 | 10.71 | 10.67 | 10.70 | 113,657 | +0.07(+0.62%) |
May 20, 2014 | 10.62 | 10.69 | 10.57 | 10.63 | 210,894 | +0.02(+0.22%) |
May 19, 2014 | 10.60 | 10.65 | 10.59 | 10.61 | 223,680 | +0.01(+0.13%) |
May 16, 2014 | 10.63 | 10.67 | 10.59 | 10.59 | 245,945 | -0.01(-0.13%) |
May 15, 2014 | 10.73 | 10.74 | 10.60 | 10.61 | 266,437 | -0.08(-0.78%) |
May 14, 2014 | 10.72 | 10.75 | 10.66 | 10.69 | 374,694 | -0.04(-0.35%) |
May 13, 2014 | 10.69 | 10.73 | 10.69 | 10.73 | 131,036 | +0.04(+0.36%) |
May 12, 2014 | 10.70 | 10.71 | 10.66 | 10.69 | 130,995 | +0.04(+0.42%) |
May 09, 2014 | 10.63 | 10.66 | 10.60 | 10.64 | 292,153 | +0.03(+0.26%) |
May 08, 2014 | 10.60 | 10.63 | 10.60 | 10.62 | 120,165 | +0.02(+0.18%) |
May 07, 2014 | 10.61 | 10.63 | 10.59 | 10.60 | 241,937 | -0.01(-0.13%) |
May 06, 2014 | 10.61 | 10.64 | 10.57 | 10.61 | 129,502 | +0.01(+0.09%) |
May 05, 2014 | 10.63 | 10.63 | 10.59 | 10.60 | 114,319 | -0.00(-0.04%) |
May 02, 2014 | 10.64 | 10.64 | 10.60 | 10.61 | 108,437 | -0.01(-0.09%) |