Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.31 | 11.36 | 11.10 | 11.17 | 131,317 | -0.29(-2.52%) |
Apr 29, 2015 | 11.68 | 11.68 | 11.27 | 11.46 | 75,208 | -0.23(-2.01%) |
Apr 28, 2015 | 11.48 | 11.79 | 11.40 | 11.69 | 129,200 | +0.27(+2.39%) |
Apr 27, 2015 | 11.20 | 11.66 | 11.11 | 11.42 | 91,789 | +0.17(+1.55%) |
Apr 24, 2015 | 11.23 | 11.38 | 11.19 | 11.25 | 85,404 | +0.07(+0.58%) |
Apr 23, 2015 | 11.08 | 11.19 | 10.87 | 11.18 | 94,680 | +0.02(+0.20%) |
Apr 22, 2015 | 11.09 | 11.22 | 10.97 | 11.16 | 79,435 | +0.08(+0.69%) |
Apr 21, 2015 | 11.41 | 11.41 | 11.07 | 11.08 | 86,209 | -0.23(-2.07%) |
Apr 20, 2015 | 10.94 | 11.35 | 10.94 | 11.32 | 81,238 | +0.39(+3.54%) |
Apr 17, 2015 | 11.21 | 11.21 | 10.87 | 10.93 | 91,291 | -0.39(-3.42%) |
Apr 16, 2015 | 11.55 | 11.60 | 11.24 | 11.32 | 86,711 | -0.26(-2.26%) |
Apr 15, 2015 | 11.65 | 11.72 | 11.34 | 11.58 | 93,571 | +0.01(+0.10%) |
Apr 14, 2015 | 11.48 | 11.60 | 11.39 | 11.57 | 91,232 | +0.11(+0.95%) |
Apr 13, 2015 | 11.34 | 11.48 | 11.27 | 11.46 | 61,171 | +0.12(+1.06%) |
Apr 10, 2015 | 11.35 | 11.43 | 11.26 | 11.34 | 47,540 | +0.11(+0.97%) |
Apr 09, 2015 | 11.32 | 11.32 | 11.10 | 11.23 | 35,475 | -0.05(-0.44%) |
Apr 08, 2015 | 11.15 | 11.41 | 11.15 | 11.28 | 168,930 | +0.17(+1.52%) |
Apr 07, 2015 | 11.01 | 11.19 | 10.97 | 11.11 | 88,030 | +0.08(+0.74%) |
Apr 06, 2015 | 10.80 | 11.15 | 10.80 | 11.03 | 137,934 | +0.11(+1.00%) |
Apr 02, 2015 | 11.10 | 10.92 | 10.92 | 10.92 | 94,022 | -0.22(-1.96%) |
Apr 01, 2015 | 10.98 | 11.15 | 10.71 | 11.14 | 136,275 | +0.16(+1.49%) |
Mar 31, 2015 | 10.96 | 11.08 | 10.83 | 10.97 | 68,035 | -0.03(-0.25%) |
Mar 30, 2015 | 10.82 | 11.04 | 10.82 | 11.00 | 46,135 | +0.18(+1.66%) |
Mar 27, 2015 | 10.77 | 10.86 | 10.70 | 10.82 | 82,669 | +0.03(+0.30%) |
Mar 26, 2015 | 10.74 | 10.93 | 10.74 | 10.79 | 66,063 | +0.02(+0.20%) |
Mar 25, 2015 | 10.91 | 10.98 | 10.64 | 10.77 | 128,013 | -0.11(-1.05%) |
Mar 24, 2015 | 10.72 | 10.98 | 10.72 | 10.88 | 105,568 | +0.12(+1.12%) |
Mar 23, 2015 | 10.85 | 11.05 | 10.71 | 10.76 | 186,237 | -0.08(-0.71%) |
Mar 20, 2015 | 10.91 | 10.96 | 10.77 | 10.84 | 174,700 | +0.02(+0.15%) |
Mar 19, 2015 | 10.88 | 11.01 | 10.74 | 10.82 | 64,384 | -0.15(-1.34%) |
Mar 18, 2015 | 10.73 | 11.02 | 10.67 | 10.97 | 94,165 | +0.27(+2.50%) |
Mar 17, 2015 | 10.55 | 10.70 | 10.51 | 10.70 | 107,141 | +0.10(+0.97%) |
Mar 16, 2015 | 10.78 | 10.78 | 10.52 | 10.60 | 160,531 | -0.10(-0.91%) |
Mar 13, 2015 | 10.70 | 10.75 | 10.52 | 10.69 | 175,525 | +0.01(+0.05%) |
Mar 12, 2015 | 10.37 | 10.76 | 10.37 | 10.69 | 160,254 | +0.44(+4.29%) |
Mar 11, 2015 | 10.43 | 10.60 | 10.21 | 10.25 | 241,186 | -0.20(-1.87%) |
Mar 10, 2015 | 10.37 | 10.52 | 10.28 | 10.44 | 80,407 | -0.05(-0.47%) |
Mar 09, 2015 | 10.50 | 10.67 | 10.42 | 10.49 | 113,386 | +0.08(+0.78%) |
Mar 06, 2015 | 10.41 | 10.52 | 10.22 | 10.41 | 105,046 | -0.05(-0.52%) |
Mar 05, 2015 | 10.81 | 10.87 | 10.32 | 10.47 | 164,712 | -0.37(-3.46%) |
Mar 04, 2015 | 10.70 | 10.89 | 10.72 | 10.84 | 82,511 | +0.12(+1.11%) |
Mar 03, 2015 | 11.12 | 11.12 | 10.82 | 10.72 | 100,673 | -0.59(-5.23%) |
Mar 02, 2015 | 11.19 | 11.41 | 11.07 | 11.31 | 92,411 | +0.15(+1.31%) |
Feb 27, 2015 | 11.40 | 11.40 | 11.13 | 11.17 | 77,091 | -0.22(-1.91%) |
Feb 26, 2015 | 11.34 | 11.40 | 11.22 | 11.38 | 38,703 | +0.08(+0.67%) |
Feb 25, 2015 | 11.51 | 11.57 | 11.24 | 11.31 | 80,576 | -0.33(-2.80%) |
Feb 24, 2015 | 11.48 | 11.67 | 11.48 | 11.63 | 55,057 | +0.20(+1.71%) |
Feb 23, 2015 | 11.75 | 11.75 | 11.38 | 11.44 | 89,294 | -0.32(-2.72%) |
Feb 20, 2015 | 12.02 | 12.02 | 11.55 | 11.76 | 85,450 | -0.24(-1.99%) |
Feb 19, 2015 | 11.71 | 12.10 | 11.67 | 12.00 | 87,727 | +0.22(+1.84%) |
Feb 18, 2015 | 11.88 | 11.96 | 11.63 | 11.78 | 186,311 | -0.16(-1.36%) |
Feb 17, 2015 | 12.18 | 12.22 | 11.82 | 11.94 | 81,164 | -0.29(-2.35%) |
Feb 13, 2015 | 12.11 | 12.23 | 12.23 | 12.23 | 83,590 | +0.05(+0.45%) |
Feb 12, 2015 | 12.20 | 12.30 | 12.00 | 12.18 | 81,574 | +0.15(+1.22%) |
Feb 11, 2015 | 11.96 | 12.17 | 11.96 | 12.03 | 33,631 | -0.04(-0.31%) |
Feb 10, 2015 | 12.28 | 12.28 | 11.89 | 12.07 | 85,021 | -0.05(-0.40%) |
Feb 09, 2015 | 12.40 | 12.55 | 12.04 | 12.12 | 110,372 | -0.26(-2.06%) |
Feb 06, 2015 | 12.49 | 12.56 | 12.24 | 12.37 | 136,823 | -0.16(-1.26%) |
Feb 05, 2015 | 12.21 | 12.60 | 12.21 | 12.53 | 77,976 | +0.32(+2.62%) |
Feb 04, 2015 | 12.18 | 12.38 | 12.14 | 12.21 | 75,966 | -0.10(-0.79%) |
Feb 03, 2015 | 12.16 | 12.49 | 12.10 | 12.31 | 103,039 | +0.20(+1.66%) |
Feb 02, 2015 | 11.77 | 12.16 | 11.66 | 12.11 | 134,422 | +0.49(+4.21%) |
Jan 30, 2015 | 11.77 | 11.77 | 11.59 | 11.62 | 159,155 | -0.30(-2.55%) |
Jan 29, 2015 | 11.45 | 11.92 | 11.45 | 11.92 | 122,171 | +0.47(+4.13%) |
Jan 28, 2015 | 11.81 | 11.82 | 11.41 | 11.45 | 127,177 | -0.34(-2.86%) |
Jan 27, 2015 | 11.56 | 11.86 | 11.56 | 11.79 | 78,457 | +0.00(+0.00%) |
Jan 26, 2015 | 11.74 | 11.81 | 11.53 | 11.79 | 58,716 | +0.06(+0.51%) |
Jan 23, 2015 | 12.12 | 12.12 | 11.66 | 11.73 | 96,994 | -0.42(-3.44%) |
Jan 22, 2015 | 11.86 | 12.17 | 11.60 | 12.14 | 97,895 | +0.42(+3.57%) |
Jan 21, 2015 | 11.63 | 12.01 | 11.49 | 11.73 | 127,072 | +0.12(+1.03%) |
Jan 20, 2015 | 11.73 | 11.87 | 11.50 | 11.61 | 85,695 | -0.14(-1.16%) |
Jan 16, 2015 | 11.34 | 11.79 | 11.34 | 11.74 | 95,634 | +0.33(+2.90%) |
Jan 15, 2015 | 11.95 | 11.95 | 11.40 | 11.41 | 144,100 | -0.47(-3.93%) |
Jan 14, 2015 | 11.71 | 11.99 | 11.68 | 11.88 | 84,977 | -0.01(-0.05%) |
Jan 13, 2015 | 11.68 | 11.93 | 11.42 | 11.88 | 137,447 | +0.37(+3.21%) |
Jan 12, 2015 | 11.44 | 11.53 | 11.28 | 11.51 | 84,439 | +0.05(+0.43%) |
Jan 09, 2015 | 11.47 | 11.56 | 11.38 | 11.47 | 118,054 | -0.04(-0.33%) |
Jan 08, 2015 | 11.51 | 11.73 | 11.38 | 11.50 | 196,080 | +0.05(+0.43%) |
Jan 07, 2015 | 11.32 | 11.48 | 11.25 | 11.45 | 84,743 | +0.24(+2.18%) |
Jan 06, 2015 | 11.60 | 11.73 | 11.01 | 11.21 | 121,803 | -0.42(-3.64%) |
Jan 05, 2015 | 11.91 | 11.92 | 11.48 | 11.63 | 77,956 | -0.33(-2.73%) |
Jan 02, 2015 | 12.26 | 12.26 | 11.67 | 11.96 | 112,123 | -0.26(-2.09%) |
Dec 31, 2014 | 12.12 | 12.21 | 12.21 | 12.21 | 127,595 | +0.11(+0.94%) |
Dec 30, 2014 | 12.21 | 12.22 | 11.92 | 12.10 | 80,468 | -0.08(-0.67%) |
Dec 29, 2014 | 11.99 | 12.20 | 11.99 | 12.18 | 91,657 | +0.16(+1.36%) |
Dec 26, 2014 | 12.08 | 12.21 | 11.96 | 12.02 | 52,492 | +0.02(+0.18%) |
Dec 24, 2014 | 11.87 | 12.00 | 12.00 | 12.00 | 54,131 | +0.12(+1.05%) |
Dec 23, 2014 | 12.13 | 12.20 | 11.69 | 11.87 | 127,875 | -0.22(-1.80%) |
Dec 22, 2014 | 11.98 | 12.21 | 11.61 | 12.09 | 165,157 | +0.08(+0.63%) |
Dec 19, 2014 | 11.65 | 12.04 | 11.54 | 12.01 | 475,743 | +0.34(+2.88%) |
Dec 18, 2014 | 11.70 | 11.77 | 11.31 | 11.68 | 146,698 | +0.09(+0.80%) |
Dec 17, 2014 | 10.99 | 11.61 | 10.99 | 11.58 | 185,037 | +0.60(+5.44%) |
Dec 16, 2014 | 10.78 | 11.37 | 10.69 | 10.99 | 205,570 | +0.22(+2.02%) |
Dec 15, 2014 | 10.72 | 11.05 | 10.67 | 10.77 | 212,226 | +0.14(+1.28%) |
Dec 12, 2014 | 10.42 | 10.80 | 10.42 | 10.63 | 201,652 | +0.05(+0.46%) |
Dec 11, 2014 | 10.11 | 11.20 | 10.11 | 10.59 | 279,561 | +0.56(+5.58%) |
Dec 10, 2014 | 10.10 | 10.29 | 9.988 | 10.03 | 205,215 | -0.15(-1.44%) |
Dec 09, 2014 | 9.621 | 10.19 | 9.616 | 10.17 | 94,918 | +0.40(+4.09%) |
Dec 08, 2014 | 9.773 | 9.946 | 9.751 | 9.773 | 86,404 | -0.05(-0.55%) |
Dec 05, 2014 | 9.762 | 9.934 | 9.762 | 9.827 | 110,057 | +0.04(+0.44%) |
Dec 04, 2014 | 9.886 | 9.902 | 9.654 | 9.784 | 105,338 | -0.14(-1.42%) |
Dec 03, 2014 | 9.708 | 10.03 | 9.708 | 9.924 | 90,499 | +0.19(+1.94%) |
Dec 02, 2014 | 9.686 | 9.897 | 9.632 | 9.735 | 72,708 | +0.09(+0.90%) |
Dec 01, 2014 | 9.913 | 9.913 | 9.648 | 9.648 | 108,383 | -0.26(-2.67%) |
Nov 28, 2014 | 10.03 | 10.21 | 9.875 | 9.913 | 108,148 | -0.27(-2.65%) |
Nov 26, 2014 | 10.13 | 10.18 | 10.18 | 10.18 | 119,143 | +0.08(+0.80%) |
Nov 25, 2014 | 10.26 | 10.42 | 10.05 | 10.10 | 88,160 | -0.11(-1.11%) |
Nov 24, 2014 | 10.31 | 10.42 | 10.11 | 10.22 | 97,619 | -0.12(-1.20%) |
Nov 21, 2014 | 10.85 | 11.02 | 10.30 | 10.34 | 164,408 | -0.37(-3.43%) |
Nov 20, 2014 | 9.740 | 10.79 | 9.740 | 10.71 | 317,402 | +0.94(+9.57%) |
Nov 19, 2014 | 9.881 | 9.897 | 9.638 | 9.773 | 95,634 | -0.11(-1.09%) |
Nov 18, 2014 | 10.07 | 10.09 | 9.843 | 9.881 | 112,786 | -0.10(-0.98%) |
Nov 17, 2014 | 10.16 | 10.19 | 9.935 | 9.978 | 112,838 | -0.20(-1.97%) |
Nov 14, 2014 | 10.23 | 10.26 | 10.11 | 10.18 | 89,890 | -0.02(-0.21%) |
Nov 13, 2014 | 10.59 | 10.69 | 10.13 | 10.20 | 177,582 | -0.52(-4.89%) |
Nov 12, 2014 | 10.37 | 10.78 | 10.37 | 10.72 | 133,829 | +0.34(+3.28%) |
Nov 11, 2014 | 9.773 | 10.44 | 9.729 | 10.38 | 184,851 | +0.66(+6.78%) |
Nov 10, 2014 | 9.632 | 9.762 | 9.551 | 9.724 | 140,078 | +0.13(+1.35%) |
Nov 07, 2014 | 10.01 | 10.01 | 9.502 | 9.594 | 167,783 | -0.49(-4.88%) |
Nov 06, 2014 | 10.25 | 10.25 | 10.01 | 10.09 | 99,967 | -0.08(-0.74%) |
Nov 05, 2014 | 10.16 | 10.27 | 9.988 | 10.16 | 113,260 | +0.04(+0.43%) |
Nov 04, 2014 | 9.962 | 10.13 | 9.892 | 10.12 | 119,715 | +0.08(+0.81%) |
Nov 03, 2014 | 10.33 | 10.33 | 9.983 | 10.04 | 123,146 | -0.24(-2.37%) |
Oct 31, 2014 | 10.07 | 10.40 | 10.04 | 10.28 | 225,798 | +0.44(+4.51%) |
Oct 30, 2014 | 9.551 | 9.967 | 9.551 | 9.838 | 154,919 | +0.20(+2.08%) |
Oct 29, 2014 | 9.611 | 9.686 | 9.546 | 9.638 | 167,246 | +0.05(+0.51%) |
Oct 28, 2014 | 9.313 | 9.589 | 9.276 | 9.589 | 279,731 | +0.37(+4.05%) |
Oct 27, 2014 | 9.281 | 9.324 | 9.324 | 9.216 | 65,582 | -0.11(-1.16%) |
Oct 24, 2014 | 9.286 | 9.351 | 9.162 | 9.324 | 94,767 | +0.08(+0.82%) |
Oct 23, 2014 | 9.432 | 9.486 | 9.232 | 9.248 | 236,645 | -0.09(-0.98%) |
Oct 22, 2014 | 9.546 | 9.546 | 9.319 | 9.340 | 106,934 | -0.17(-1.82%) |
Oct 21, 2014 | 9.540 | 9.551 | 9.308 | 9.513 | 132,152 | +0.03(+0.28%) |
Oct 20, 2014 | 9.340 | 9.540 | 9.340 | 9.486 | 109,623 | +0.11(+1.21%) |
Oct 17, 2014 | 9.697 | 9.697 | 9.351 | 9.373 | 158,778 | -0.17(-1.81%) |
Oct 16, 2014 | 9.221 | 9.684 | 9.221 | 9.546 | 232,492 | +0.21(+2.20%) |
Oct 15, 2014 | 9.065 | 9.427 | 9.065 | 9.340 | 265,558 | +0.16(+1.71%) |
Oct 14, 2014 | 9.200 | 9.400 | 9.129 | 9.184 | 177,373 | +0.12(+1.37%) |
Oct 13, 2014 | 9.189 | 9.189 | 9.016 | 9.059 | 203,429 | -0.06(-0.71%) |
Oct 10, 2014 | 9.097 | 9.313 | 9.097 | 9.124 | 141,138 | -0.11(-1.23%) |
Oct 09, 2014 | 9.465 | 9.470 | 9.054 | 9.238 | 182,080 | -0.26(-2.79%) |
Oct 08, 2014 | 9.459 | 9.811 | 9.286 | 9.502 | 222,063 | +0.01(+0.06%) |
Oct 07, 2014 | 9.546 | 9.670 | 9.465 | 9.497 | 127,020 | -0.12(-1.29%) |
Oct 06, 2014 | 9.800 | 9.824 | 9.578 | 9.621 | 100,533 | -0.12(-1.28%) |
Oct 03, 2014 | 10.02 | 10.02 | 9.729 | 9.746 | 88,142 | -0.12(-1.21%) |
Oct 02, 2014 | 9.794 | 9.929 | 9.767 | 9.865 | 68,041 | +0.07(+0.72%) |
Oct 01, 2014 | 9.973 | 9.973 | 9.546 | 9.794 | 155,900 | -0.16(-1.58%) |
Sep 30, 2014 | 10.26 | 10.28 | 9.935 | 9.951 | 121,298 | -0.31(-3.00%) |
Sep 29, 2014 | 10.18 | 10.30 | 10.08 | 10.26 | 69,513 | -0.05(-0.52%) |
Sep 26, 2014 | 10.05 | 10.34 | 10.05 | 10.31 | 108,849 | +0.23(+2.25%) |
Sep 25, 2014 | 10.37 | 10.46 | 10.03 | 10.09 | 93,266 | -0.29(-2.81%) |
Sep 24, 2014 | 10.50 | 10.50 | 10.24 | 10.38 | 70,233 | -0.08(-0.78%) |
Sep 23, 2014 | 10.44 | 10.55 | 10.43 | 10.46 | 101,233 | -0.05(-0.51%) |
Sep 22, 2014 | 10.46 | 10.65 | 10.39 | 10.51 | 87,211 | -0.05(-0.46%) |
Sep 19, 2014 | 10.61 | 10.79 | 10.38 | 10.56 | 189,493 | -0.02(-0.15%) |
Sep 18, 2014 | 10.58 | 10.65 | 10.54 | 10.58 | 77,657 | +0.08(+0.72%) |
Sep 17, 2014 | 10.62 | 10.69 | 10.45 | 10.50 | 60,158 | -0.08(-0.72%) |
Sep 16, 2014 | 10.51 | 10.65 | 10.37 | 10.58 | 110,894 | +0.04(+0.41%) |
Sep 15, 2014 | 10.72 | 10.72 | 10.49 | 10.53 | 85,459 | -0.23(-2.16%) |
Sep 12, 2014 | 11.11 | 11.22 | 10.58 | 10.77 | 100,502 | -0.31(-2.78%) |
Sep 11, 2014 | 10.96 | 11.15 | 10.86 | 11.08 | 94,735 | +0.08(+0.74%) |
Sep 10, 2014 | 11.03 | 11.10 | 10.92 | 10.99 | 70,943 | -0.01(-0.05%) |
Sep 09, 2014 | 11.48 | 11.60 | 10.96 | 11.00 | 78,066 | -0.51(-4.40%) |
Sep 08, 2014 | 11.46 | 11.59 | 11.40 | 11.51 | 82,379 | +0.00(+0.00%) |
Sep 05, 2014 | 11.34 | 11.55 | 11.34 | 11.51 | 92,649 | +0.15(+1.33%) |
Sep 04, 2014 | 11.54 | 11.57 | 11.34 | 11.35 | 64,924 | -0.12(-1.03%) |
Sep 03, 2014 | 11.69 | 11.69 | 11.41 | 11.47 | 125,899 | -0.17(-1.43%) |
Sep 02, 2014 | 11.28 | 11.71 | 11.21 | 11.64 | 163,255 | +0.44(+3.94%) |
Aug 29, 2014 | 11.24 | 11.20 | 11.20 | 11.20 | 70,984 | -0.03(-0.29%) |
Aug 28, 2014 | 11.41 | 11.44 | 11.21 | 11.23 | 93,073 | -0.23(-1.97%) |
Aug 27, 2014 | 11.56 | 11.56 | 11.42 | 11.46 | 29,759 | -0.12(-1.07%) |
Aug 26, 2014 | 11.51 | 11.65 | 11.47 | 11.58 | 63,298 | +0.09(+0.80%) |
Aug 25, 2014 | 11.52 | 11.59 | 11.35 | 11.49 | 72,394 | +0.02(+0.19%) |
Aug 22, 2014 | 11.53 | 11.56 | 11.30 | 11.47 | 86,428 | -0.06(-0.51%) |
Aug 21, 2014 | 11.41 | 11.55 | 11.19 | 11.53 | 64,380 | +0.10(+0.85%) |
Aug 20, 2014 | 11.41 | 11.64 | 11.37 | 11.43 | 88,910 | -0.01(-0.05%) |
Aug 19, 2014 | 11.28 | 11.44 | 11.27 | 11.44 | 63,365 | +0.13(+1.14%) |
Aug 18, 2014 | 10.92 | 11.25 | 10.92 | 11.31 | 91,540 | +0.53(+4.94%) |
Aug 15, 2014 | 11.00 | 11.17 | 10.60 | 10.77 | 171,136 | -0.08(-0.69%) |
Aug 14, 2014 | 10.72 | 10.72 | 10.70 | 10.85 | 47,598 | +0.12(+1.10%) |
Aug 13, 2014 | 10.73 | 10.83 | 10.63 | 10.73 | 93,060 | +0.04(+0.40%) |
Aug 12, 2014 | 10.88 | 10.88 | 10.59 | 10.69 | 55,401 | -0.26(-2.36%) |
Aug 11, 2014 | 10.83 | 11.15 | 10.83 | 10.95 | 53,292 | +0.17(+1.60%) |
Aug 08, 2014 | 10.40 | 10.81 | 10.32 | 10.77 | 156,363 | -0.24(-2.20%) |
Aug 07, 2014 | 11.09 | 11.17 | 10.84 | 11.02 | 94,316 | -0.03(-0.24%) |
Aug 06, 2014 | 10.82 | 11.21 | 10.82 | 11.04 | 88,706 | +0.11(+0.98%) |
Aug 05, 2014 | 10.96 | 11.13 | 10.82 | 10.94 | 84,477 | -0.12(-1.07%) |
Aug 04, 2014 | 10.51 | 11.12 | 10.41 | 11.05 | 135,931 | +0.62(+5.99%) |
Aug 01, 2014 | 10.56 | 10.56 | 10.41 | 10.43 | 112,607 | -0.09(-0.82%) |
Jul 31, 2014 | 10.57 | 10.63 | 10.46 | 10.52 | 104,150 | -0.20(-1.91%) |
Jul 30, 2014 | 10.91 | 10.95 | 10.64 | 10.72 | 60,383 | -0.08(-0.70%) |
Jul 29, 2014 | 10.87 | 10.96 | 10.78 | 10.80 | 77,609 | -0.02(-0.15%) |
Jul 28, 2014 | 10.83 | 10.90 | 10.64 | 10.81 | 67,585 | -0.04(-0.35%) |
Jul 25, 2014 | 10.99 | 11.08 | 10.78 | 10.85 | 89,448 | -0.28(-2.51%) |
Jul 24, 2014 | 11.34 | 11.37 | 11.06 | 11.13 | 88,682 | -0.22(-1.90%) |
Jul 23, 2014 | 11.43 | 11.45 | 11.30 | 11.34 | 57,869 | -0.11(-0.99%) |
Jul 22, 2014 | 11.51 | 11.61 | 11.40 | 11.46 | 43,203 | -0.01(-0.05%) |
Jul 21, 2014 | 11.47 | 11.54 | 11.34 | 11.46 | 48,327 | -0.11(-0.93%) |
Jul 18, 2014 | 11.27 | 11.61 | 11.23 | 11.57 | 133,506 | +0.25(+2.19%) |
Jul 17, 2014 | 11.52 | 11.55 | 11.28 | 11.32 | 77,365 | -0.30(-2.59%) |
Jul 16, 2014 | 11.72 | 11.76 | 11.47 | 11.62 | 51,883 | -0.04(-0.37%) |
Jul 15, 2014 | 11.84 | 11.84 | 11.62 | 11.67 | 77,815 | -0.17(-1.45%) |
Jul 14, 2014 | 12.07 | 12.08 | 11.81 | 11.84 | 90,797 | -0.11(-0.90%) |
Jul 11, 2014 | 12.04 | 12.20 | 11.83 | 11.95 | 66,247 | -0.14(-1.16%) |
Jul 10, 2014 | 11.93 | 12.19 | 11.89 | 12.09 | 103,459 | -0.12(-1.01%) |
Jul 09, 2014 | 12.34 | 12.38 | 12.16 | 12.21 | 150,156 | -0.09(-0.70%) |
Jul 08, 2014 | 12.35 | 12.42 | 12.14 | 12.30 | 164,881 | -0.12(-1.00%) |
Jul 07, 2014 | 12.86 | 12.89 | 12.32 | 12.42 | 182,357 | -0.53(-4.11%) |
Jul 03, 2014 | 12.87 | 12.95 | 12.95 | 12.95 | 41,252 | +0.15(+1.13%) |
Jul 02, 2014 | 12.88 | 13.00 | 12.77 | 12.81 | 84,047 | -0.12(-0.96%) |
Jul 01, 2014 | 12.65 | 13.09 | 12.65 | 12.93 | 134,038 | +0.33(+2.65%) |
Jun 30, 2014 | 12.49 | 12.65 | 12.42 | 12.60 | 106,971 | +0.05(+0.39%) |
Jun 27, 2014 | 12.29 | 12.69 | 12.22 | 12.55 | 505,032 | +0.15(+1.21%) |
Jun 26, 2014 | 12.47 | 12.55 | 12.36 | 12.40 | 72,034 | -0.10(-0.82%) |
Jun 25, 2014 | 12.27 | 12.51 | 12.24 | 12.50 | 89,570 | +0.12(+0.96%) |
Jun 24, 2014 | 12.37 | 12.69 | 12.29 | 12.38 | 156,455 | -0.05(-0.43%) |
Jun 23, 2014 | 12.48 | 12.48 | 12.31 | 12.44 | 64,846 | -0.06(-0.52%) |
Jun 20, 2014 | 12.42 | 12.53 | 12.32 | 12.50 | 216,109 | +0.08(+0.65%) |
Jun 19, 2014 | 12.47 | 12.51 | 12.27 | 12.42 | 58,989 | +0.00(+0.00%) |
Jun 18, 2014 | 12.35 | 12.48 | 12.28 | 12.42 | 78,345 | +0.04(+0.35%) |
Jun 17, 2014 | 12.23 | 12.40 | 12.19 | 12.38 | 119,268 | +0.11(+0.88%) |
Jun 16, 2014 | 12.31 | 12.36 | 12.21 | 12.27 | 136,230 | -0.02(-0.17%) |
Jun 13, 2014 | 12.25 | 12.37 | 12.15 | 12.29 | 125,704 | +0.10(+0.79%) |
Jun 12, 2014 | 12.21 | 12.34 | 12.08 | 12.19 | 183,649 | -0.08(-0.66%) |
Jun 11, 2014 | 12.15 | 12.38 | 12.14 | 12.28 | 131,737 | +0.03(+0.26%) |
Jun 10, 2014 | 12.19 | 12.28 | 12.18 | 12.24 | 119,944 | +0.19(+1.56%) |
Jun 06, 2014 | 11.78 | 12.15 | 11.67 | 12.06 | 162,143 | +0.39(+3.31%) |
Jun 05, 2014 | 11.34 | 11.67 | 11.23 | 11.67 | 150,452 | +0.41(+3.67%) |
Jun 04, 2014 | 11.15 | 11.32 | 11.11 | 11.26 | 117,358 | +0.09(+0.82%) |
Jun 03, 2014 | 11.22 | 11.33 | 11.12 | 11.17 | 119,348 | -0.09(-0.81%) |
Jun 02, 2014 | 11.38 | 11.41 | 11.24 | 11.26 | 122,248 | -0.13(-1.18%) |
May 30, 2014 | 11.42 | 11.55 | 11.25 | 11.39 | 137,639 | +0.02(+0.14%) |
May 29, 2014 | 11.38 | 11.61 | 11.25 | 11.37 | 114,806 | +0.11(+0.95%) |
May 28, 2014 | 11.21 | 11.37 | 11.17 | 11.27 | 121,580 | +0.08(+0.67%) |
May 27, 2014 | 11.13 | 11.29 | 10.94 | 11.19 | 120,399 | +0.16(+1.46%) |
May 23, 2014 | 10.86 | 11.03 | 11.03 | 11.03 | 303,717 | +0.21(+1.93%) |
May 22, 2014 | 10.58 | 10.87 | 10.58 | 10.82 | 39,766 | +0.24(+2.23%) |
May 21, 2014 | 10.55 | 10.77 | 10.35 | 10.59 | 116,813 | +0.05(+0.51%) |
May 20, 2014 | 10.61 | 10.68 | 10.37 | 10.53 | 224,359 | -0.13(-1.26%) |
May 19, 2014 | 10.61 | 10.83 | 10.58 | 10.67 | 98,183 | +0.04(+0.40%) |
May 16, 2014 | 10.66 | 10.74 | 10.50 | 10.62 | 98,700 | -0.05(-0.45%) |
May 15, 2014 | 10.61 | 10.72 | 10.29 | 10.67 | 142,153 | +0.04(+0.35%) |
May 14, 2014 | 10.83 | 10.88 | 10.59 | 10.63 | 135,909 | -0.19(-1.78%) |
May 13, 2014 | 11.12 | 11.15 | 10.82 | 10.83 | 141,879 | -0.34(-3.02%) |
May 12, 2014 | 10.98 | 11.28 | 10.91 | 11.17 | 131,268 | +0.26(+2.41%) |
May 09, 2014 | 10.60 | 10.97 | 10.60 | 10.90 | 130,281 | +0.27(+2.57%) |
May 08, 2014 | 10.77 | 10.84 | 10.62 | 10.63 | 174,269 | -0.14(-1.29%) |
May 07, 2014 | 10.78 | 10.80 | 10.60 | 10.77 | 210,716 | +0.05(+0.45%) |
May 06, 2014 | 10.82 | 10.90 | 10.72 | 10.72 | 189,360 | -0.12(-1.09%) |
May 05, 2014 | 10.73 | 11.06 | 10.73 | 10.84 | 328,596 | +0.04(+0.40%) |
May 02, 2014 | 10.96 | 11.06 | 10.75 | 10.80 | 131,930 | -0.18(-1.61%) |