Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.44 | 11.60 | 11.39 | 11.44 | 7,559,555 | -0.05(-0.46%) |
Apr 29, 2015 | 11.45 | 11.56 | 11.43 | 11.49 | 3,881,911 | +0.01(+0.12%) |
Apr 28, 2015 | 11.30 | 11.48 | 11.30 | 11.48 | 4,312,772 | +0.19(+1.66%) |
Apr 27, 2015 | 11.38 | 11.41 | 11.25 | 11.29 | 3,223,026 | -0.05(-0.46%) |
Apr 24, 2015 | 11.39 | 11.42 | 11.30 | 11.34 | 2,520,381 | -0.05(-0.46%) |
Apr 23, 2015 | 11.48 | 11.50 | 11.39 | 11.39 | 2,291,221 | -0.08(-0.72%) |
Apr 22, 2015 | 11.46 | 11.49 | 11.32 | 11.48 | 3,978,804 | +0.01(+0.13%) |
Apr 21, 2015 | 11.50 | 11.52 | 11.41 | 11.46 | 4,108,113 | +0.00(+0.03%) |
Apr 20, 2015 | 11.30 | 11.51 | 11.27 | 11.46 | 5,156,489 | +0.20(+1.76%) |
Apr 17, 2015 | 11.40 | 11.43 | 11.25 | 11.26 | 5,602,902 | -0.14(-1.25%) |
Apr 16, 2015 | 11.46 | 11.53 | 11.27 | 11.40 | 5,684,421 | +0.03(+0.26%) |
Apr 15, 2015 | 11.33 | 11.45 | 11.24 | 11.37 | 5,725,815 | +0.07(+0.66%) |
Apr 14, 2015 | 11.33 | 11.40 | 11.17 | 11.30 | 6,241,476 | -0.04(-0.40%) |
Apr 13, 2015 | 11.27 | 11.42 | 11.23 | 11.34 | 4,968,048 | +0.06(+0.53%) |
Apr 10, 2015 | 11.27 | 11.31 | 11.24 | 11.28 | 1,859,654 | +0.03(+0.27%) |
Apr 09, 2015 | 11.32 | 11.36 | 11.18 | 11.25 | 3,402,054 | -0.07(-0.60%) |
Apr 08, 2015 | 11.34 | 11.40 | 11.26 | 11.32 | 3,314,153 | -0.01(-0.07%) |
Apr 07, 2015 | 11.30 | 11.44 | 11.28 | 11.33 | 2,411,069 | -0.01(-0.07%) |
Apr 06, 2015 | 11.31 | 11.36 | 11.22 | 11.33 | 2,989,291 | -0.03(-0.26%) |
Apr 02, 2015 | 11.27 | 11.36 | 11.36 | 11.36 | 2,424,146 | +0.07(+0.60%) |
Apr 01, 2015 | 11.32 | 11.38 | 11.18 | 11.30 | 4,727,260 | -0.08(-0.72%) |
Mar 31, 2015 | 11.37 | 11.42 | 11.31 | 11.38 | 2,417,969 | -0.05(-0.46%) |
Mar 30, 2015 | 11.32 | 11.56 | 11.32 | 11.43 | 4,722,770 | +0.13(+1.19%) |
Mar 27, 2015 | 11.27 | 11.31 | 11.20 | 11.30 | 3,064,968 | +0.02(+0.20%) |
Mar 26, 2015 | 11.21 | 11.32 | 11.13 | 11.27 | 3,985,059 | +0.00(+0.00%) |
Mar 25, 2015 | 11.42 | 11.42 | 11.26 | 11.27 | 3,348,578 | -0.10(-0.92%) |
Mar 24, 2015 | 11.39 | 11.43 | 11.34 | 11.38 | 2,590,704 | -0.02(-0.16%) |
Mar 23, 2015 | 11.52 | 11.52 | 11.38 | 11.40 | 3,600,538 | -0.09(-0.78%) |
Mar 20, 2015 | 11.41 | 11.50 | 11.40 | 11.49 | 4,432,741 | +0.12(+1.09%) |
Mar 19, 2015 | 11.47 | 11.48 | 11.29 | 11.36 | 4,137,884 | -0.12(-1.08%) |
Mar 18, 2015 | 11.43 | 11.57 | 11.36 | 11.49 | 7,392,194 | +0.06(+0.49%) |
Mar 17, 2015 | 11.33 | 11.46 | 11.30 | 11.43 | 3,311,553 | +0.06(+0.53%) |
Mar 16, 2015 | 11.33 | 11.40 | 11.27 | 11.37 | 3,329,200 | +0.09(+0.76%) |
Mar 13, 2015 | 11.38 | 11.38 | 11.20 | 11.29 | 3,295,648 | -0.09(-0.82%) |
Mar 12, 2015 | 11.21 | 11.39 | 11.17 | 11.38 | 3,314,710 | +0.24(+2.15%) |
Mar 11, 2015 | 11.18 | 11.22 | 11.09 | 11.14 | 3,003,335 | -0.04(-0.33%) |
Mar 10, 2015 | 11.25 | 11.26 | 11.18 | 11.18 | 2,474,046 | -0.19(-1.65%) |
Mar 09, 2015 | 11.35 | 11.39 | 11.28 | 11.36 | 2,364,266 | +0.04(+0.33%) |
Mar 06, 2015 | 11.23 | 11.43 | 11.21 | 11.33 | 6,637,079 | +0.04(+0.33%) |
Mar 05, 2015 | 11.27 | 11.33 | 11.21 | 11.29 | 2,582,150 | +0.00(+0.00%) |
Mar 04, 2015 | 11.33 | 11.38 | 11.24 | 11.29 | 2,864,041 | -0.09(-0.79%) |
Mar 03, 2015 | 11.33 | 11.42 | 11.30 | 11.38 | 2,961,895 | +0.01(+0.07%) |
Mar 02, 2015 | 11.34 | 11.39 | 11.27 | 11.37 | 3,667,284 | +0.04(+0.40%) |
Feb 27, 2015 | 11.27 | 11.42 | 11.26 | 11.33 | 3,159,769 | +0.04(+0.40%) |
Feb 26, 2015 | 11.24 | 11.35 | 11.22 | 11.28 | 3,289,504 | +0.02(+0.20%) |
Feb 25, 2015 | 11.28 | 11.33 | 11.24 | 11.26 | 2,206,528 | -0.04(-0.40%) |
Feb 24, 2015 | 11.24 | 11.36 | 11.24 | 11.30 | 3,074,634 | +0.07(+0.60%) |
Feb 23, 2015 | 11.19 | 11.24 | 11.15 | 11.24 | 2,387,631 | +0.03(+0.27%) |
Feb 20, 2015 | 11.11 | 11.21 | 11.02 | 11.21 | 3,126,237 | +0.06(+0.54%) |
Feb 19, 2015 | 11.06 | 11.21 | 11.02 | 11.15 | 2,207,824 | +0.03(+0.27%) |
Feb 18, 2015 | 11.25 | 11.28 | 11.09 | 11.12 | 2,304,659 | -0.13(-1.13%) |
Feb 17, 2015 | 11.20 | 11.28 | 11.12 | 11.24 | 3,543,204 | +0.05(+0.47%) |
Feb 13, 2015 | 11.18 | 11.19 | 11.19 | 11.19 | 3,065,714 | +0.00(+0.00%) |
Feb 12, 2015 | 11.03 | 11.22 | 10.98 | 11.19 | 4,929,035 | +0.21(+1.91%) |
Feb 11, 2015 | 10.99 | 11.06 | 10.93 | 10.98 | 2,126,214 | -0.05(-0.47%) |
Feb 10, 2015 | 11.05 | 11.07 | 10.93 | 11.03 | 2,925,929 | +0.04(+0.41%) |
Feb 09, 2015 | 10.97 | 11.06 | 10.89 | 10.99 | 4,036,834 | -0.02(-0.20%) |
Feb 06, 2015 | 10.94 | 11.15 | 10.92 | 11.01 | 4,402,311 | +0.10(+0.89%) |
Feb 05, 2015 | 10.88 | 10.95 | 10.80 | 10.92 | 4,063,260 | +0.12(+1.11%) |
Feb 04, 2015 | 10.88 | 10.95 | 10.60 | 10.80 | 4,287,335 | -0.13(-1.17%) |
Feb 03, 2015 | 10.78 | 10.93 | 10.74 | 10.92 | 3,976,774 | +0.19(+1.74%) |
Feb 02, 2015 | 10.56 | 10.77 | 10.56 | 10.74 | 4,101,791 | +0.20(+1.92%) |
Jan 30, 2015 | 10.53 | 10.64 | 10.49 | 10.53 | 12,503,656 | -0.08(-0.78%) |
Jan 29, 2015 | 10.51 | 10.65 | 10.46 | 10.62 | 4,475,337 | +0.14(+1.36%) |
Jan 28, 2015 | 10.68 | 10.72 | 10.47 | 10.47 | 4,780,940 | -0.16(-1.55%) |
Jan 27, 2015 | 10.72 | 10.75 | 10.62 | 10.64 | 4,404,848 | -0.17(-1.54%) |
Jan 26, 2015 | 10.74 | 10.86 | 10.63 | 10.80 | 4,614,208 | +0.02(+0.21%) |
Jan 23, 2015 | 10.89 | 10.91 | 10.75 | 10.78 | 3,490,004 | -0.12(-1.09%) |
Jan 22, 2015 | 10.61 | 10.91 | 10.53 | 10.90 | 5,529,381 | +0.43(+4.10%) |
Jan 21, 2015 | 10.42 | 10.54 | 10.38 | 10.47 | 4,017,393 | +0.02(+0.21%) |
Jan 20, 2015 | 10.60 | 10.62 | 10.42 | 10.45 | 6,084,534 | -0.12(-1.12%) |
Jan 16, 2015 | 10.44 | 10.58 | 10.34 | 10.57 | 8,027,437 | +0.08(+0.78%) |
Jan 15, 2015 | 10.70 | 10.72 | 10.46 | 10.49 | 7,426,437 | -0.17(-1.60%) |
Jan 14, 2015 | 10.67 | 10.71 | 10.43 | 10.66 | 8,578,867 | -0.07(-0.69%) |
Jan 13, 2015 | 10.87 | 10.94 | 10.62 | 10.73 | 5,715,874 | -0.04(-0.41%) |
Jan 12, 2015 | 10.83 | 10.84 | 10.72 | 10.78 | 4,824,899 | -0.02(-0.21%) |
Jan 09, 2015 | 11.01 | 11.04 | 10.80 | 10.80 | 3,191,041 | -0.22(-2.01%) |
Jan 08, 2015 | 10.93 | 11.04 | 10.91 | 11.02 | 3,323,370 | +0.15(+1.36%) |
Jan 07, 2015 | 10.82 | 10.88 | 10.75 | 10.87 | 4,063,746 | +0.10(+0.96%) |
Jan 06, 2015 | 10.95 | 10.97 | 10.69 | 10.77 | 5,137,565 | -0.18(-1.62%) |
Jan 05, 2015 | 11.17 | 11.17 | 10.92 | 10.95 | 3,667,807 | -0.27(-2.38%) |
Jan 02, 2015 | 11.26 | 11.32 | 11.09 | 11.21 | 3,277,086 | -0.02(-0.20%) |
Dec 31, 2014 | 11.34 | 11.23 | 11.23 | 11.23 | 3,311,029 | -0.07(-0.65%) |
Dec 30, 2014 | 11.32 | 11.47 | 11.28 | 11.31 | 3,193,072 | -0.08(-0.71%) |
Dec 29, 2014 | 11.26 | 11.47 | 11.26 | 11.39 | 3,360,038 | +0.10(+0.92%) |
Dec 26, 2014 | 11.30 | 11.37 | 11.28 | 11.29 | 1,320,844 | +0.01(+0.13%) |
Dec 24, 2014 | 11.34 | 11.27 | 11.27 | 11.27 | 1,509,104 | -0.05(-0.42%) |
Dec 23, 2014 | 11.24 | 11.36 | 11.22 | 11.32 | 2,320,482 | +0.10(+0.89%) |
Dec 22, 2014 | 11.20 | 11.24 | 11.06 | 11.22 | 4,474,285 | +0.00(+0.03%) |
Dec 19, 2014 | 11.04 | 11.27 | 11.04 | 11.22 | 10,293,254 | +0.17(+1.57%) |
Dec 18, 2014 | 11.06 | 11.09 | 10.92 | 11.04 | 5,879,451 | +0.07(+0.61%) |
Dec 17, 2014 | 10.79 | 11.01 | 10.77 | 10.97 | 4,956,802 | +0.24(+2.21%) |
Dec 16, 2014 | 10.72 | 10.83 | 10.63 | 10.74 | 4,228,858 | +0.01(+0.14%) |
Dec 15, 2014 | 10.80 | 10.86 | 10.70 | 10.72 | 5,067,627 | -0.06(-0.55%) |
Dec 12, 2014 | 10.85 | 10.90 | 10.75 | 10.78 | 4,128,368 | -0.10(-0.88%) |
Dec 11, 2014 | 10.83 | 10.92 | 10.80 | 10.88 | 3,338,964 | +0.09(+0.82%) |
Dec 10, 2014 | 11.00 | 11.03 | 10.78 | 10.79 | 3,629,174 | -0.23(-2.08%) |
Dec 09, 2014 | 10.95 | 11.06 | 10.92 | 11.02 | 3,321,350 | +0.00(+0.00%) |
Dec 08, 2014 | 11.03 | 11.10 | 10.95 | 11.02 | 2,795,803 | -0.02(-0.17%) |
Dec 05, 2014 | 10.93 | 11.06 | 10.89 | 11.04 | 2,929,175 | +0.15(+1.36%) |
Dec 04, 2014 | 10.91 | 10.93 | 10.84 | 10.89 | 2,588,756 | -0.04(-0.37%) |
Dec 03, 2014 | 10.84 | 10.95 | 10.80 | 10.93 | 1,910,894 | +0.07(+0.61%) |
Dec 02, 2014 | 11.00 | 11.00 | 10.83 | 10.86 | 2,850,782 | +0.00(+0.00%) |
Dec 01, 2014 | 10.89 | 10.92 | 10.78 | 10.86 | 3,371,352 | -0.07(-0.68%) |
Nov 28, 2014 | 11.03 | 11.05 | 10.92 | 10.94 | 1,182,153 | -0.07(-0.67%) |
Nov 26, 2014 | 11.03 | 11.01 | 11.01 | 11.01 | 1,543,021 | -0.01(-0.13%) |
Nov 25, 2014 | 11.00 | 11.03 | 10.92 | 11.03 | 2,700,196 | +0.04(+0.34%) |
Nov 24, 2014 | 10.96 | 11.02 | 10.90 | 10.99 | 2,126,081 | +0.04(+0.41%) |
Nov 21, 2014 | 11.05 | 11.07 | 10.89 | 10.95 | 4,767,867 | -0.03(-0.24%) |
Nov 20, 2014 | 10.83 | 10.97 | 10.80 | 10.97 | 2,043,891 | +0.09(+0.78%) |
Nov 19, 2014 | 10.94 | 10.94 | 10.84 | 10.89 | 2,170,768 | -0.07(-0.64%) |
Nov 18, 2014 | 11.00 | 11.03 | 10.94 | 10.96 | 1,892,740 | -0.02(-0.17%) |
Nov 17, 2014 | 10.95 | 10.99 | 10.89 | 10.97 | 2,715,125 | +0.04(+0.34%) |
Nov 14, 2014 | 10.96 | 11.03 | 10.91 | 10.94 | 2,541,222 | -0.01(-0.10%) |
Nov 13, 2014 | 10.72 | 11.05 | 10.71 | 10.95 | 2,711,399 | -0.05(-0.47%) |
Nov 12, 2014 | 10.97 | 11.02 | 10.92 | 11.00 | 2,296,537 | +0.01(+0.10%) |
Nov 11, 2014 | 11.02 | 11.04 | 10.94 | 10.99 | 2,691,621 | -0.02(-0.20%) |
Nov 10, 2014 | 10.92 | 11.03 | 10.92 | 11.01 | 2,749,407 | +0.05(+0.44%) |
Nov 07, 2014 | 10.84 | 11.00 | 10.80 | 10.96 | 4,695,993 | +0.08(+0.71%) |
Nov 06, 2014 | 10.79 | 10.91 | 10.78 | 10.89 | 4,017,152 | +0.09(+0.82%) |
Nov 05, 2014 | 10.78 | 10.80 | 10.69 | 10.80 | 2,842,566 | +0.07(+0.69%) |
Nov 04, 2014 | 10.78 | 10.78 | 10.63 | 10.72 | 2,963,280 | -0.03(-0.28%) |
Nov 03, 2014 | 10.85 | 10.88 | 10.73 | 10.75 | 4,275,197 | -0.07(-0.62%) |
Oct 31, 2014 | 10.75 | 10.83 | 10.73 | 10.82 | 3,212,524 | +0.15(+1.39%) |
Oct 30, 2014 | 10.67 | 10.72 | 10.57 | 10.67 | 3,634,163 | +0.01(+0.07%) |
Oct 29, 2014 | 10.58 | 10.67 | 10.54 | 10.66 | 4,807,928 | +0.09(+0.80%) |
Oct 28, 2014 | 10.61 | 10.62 | 10.25 | 10.58 | 16,469,284 | +0.03(+0.28%) |
Oct 27, 2014 | 10.49 | 10.55 | 10.49 | 10.55 | 3,606,524 | +0.06(+0.56%) |
Oct 24, 2014 | 10.36 | 10.50 | 10.36 | 10.49 | 4,422,305 | +0.11(+1.06%) |
Oct 23, 2014 | 10.45 | 10.49 | 10.37 | 10.38 | 3,707,990 | +0.02(+0.21%) |
Oct 22, 2014 | 10.41 | 10.54 | 10.34 | 10.36 | 5,316,891 | -0.04(-0.35%) |
Oct 21, 2014 | 10.27 | 10.41 | 10.24 | 10.40 | 4,161,228 | +0.16(+1.57%) |
Oct 20, 2014 | 9.957 | 10.24 | 9.957 | 10.23 | 5,873,282 | +0.12(+1.23%) |
Oct 17, 2014 | 10.24 | 10.30 | 10.03 | 10.11 | 12,221,463 | -0.23(-2.19%) |
Oct 16, 2014 | 10.14 | 10.37 | 10.13 | 10.34 | 13,177,959 | +0.06(+0.57%) |
Oct 15, 2014 | 10.42 | 10.69 | 10.15 | 10.28 | 9,380,465 | -0.26(-2.43%) |
Oct 14, 2014 | 10.51 | 10.73 | 10.47 | 10.54 | 7,514,693 | +0.08(+0.77%) |
Oct 13, 2014 | 10.36 | 10.55 | 10.35 | 10.45 | 6,685,347 | +0.13(+1.28%) |
Oct 10, 2014 | 10.31 | 10.45 | 10.29 | 10.32 | 6,892,029 | +0.05(+0.50%) |
Oct 09, 2014 | 10.48 | 10.51 | 10.26 | 10.27 | 5,685,567 | -0.20(-1.96%) |
Oct 08, 2014 | 10.33 | 10.49 | 10.29 | 10.48 | 5,570,368 | +0.15(+1.49%) |
Oct 07, 2014 | 10.45 | 10.49 | 10.32 | 10.32 | 4,956,841 | -0.16(-1.54%) |
Oct 06, 2014 | 10.62 | 10.68 | 10.47 | 10.48 | 4,426,878 | -0.10(-0.90%) |
Oct 03, 2014 | 10.56 | 10.67 | 10.56 | 10.58 | 5,195,584 | -0.01(-0.07%) |
Oct 02, 2014 | 10.52 | 10.62 | 10.45 | 10.59 | 5,154,854 | +0.07(+0.70%) |
Oct 01, 2014 | 10.60 | 10.61 | 10.45 | 10.51 | 4,900,027 | -0.07(-0.69%) |
Sep 30, 2014 | 10.67 | 10.71 | 10.59 | 10.59 | 4,215,802 | -0.09(-0.82%) |
Sep 29, 2014 | 10.64 | 10.74 | 10.59 | 10.67 | 4,475,081 | -0.01(-0.14%) |
Sep 26, 2014 | 10.68 | 10.73 | 10.62 | 10.69 | 3,685,082 | +0.02(+0.21%) |
Sep 25, 2014 | 10.80 | 10.82 | 10.65 | 10.67 | 3,428,119 | -0.15(-1.39%) |
Sep 24, 2014 | 10.73 | 10.82 | 10.68 | 10.82 | 3,736,239 | +0.08(+0.78%) |
Sep 23, 2014 | 10.78 | 10.85 | 10.70 | 10.73 | 3,953,477 | -0.03(-0.31%) |
Sep 22, 2014 | 10.92 | 10.94 | 10.76 | 10.77 | 2,863,606 | -0.14(-1.24%) |
Sep 19, 2014 | 11.02 | 11.06 | 10.89 | 10.90 | 5,313,904 | -0.06(-0.53%) |
Sep 18, 2014 | 10.97 | 11.07 | 10.93 | 10.96 | 5,293,826 | +0.02(+0.20%) |
Sep 17, 2014 | 10.91 | 11.02 | 10.88 | 10.94 | 3,291,653 | +0.04(+0.40%) |
Sep 16, 2014 | 10.78 | 10.96 | 10.76 | 10.89 | 4,402,590 | -0.09(-0.80%) |
Sep 15, 2014 | 10.97 | 11.08 | 10.93 | 10.98 | 2,362,910 | -0.01(-0.07%) |
Sep 12, 2014 | 11.01 | 11.07 | 10.94 | 10.99 | 2,848,529 | -0.01(-0.13%) |
Sep 11, 2014 | 10.93 | 11.01 | 10.91 | 11.00 | 2,600,610 | +0.07(+0.60%) |
Sep 10, 2014 | 10.92 | 11.00 | 10.87 | 10.94 | 2,507,189 | +0.04(+0.34%) |
Sep 09, 2014 | 10.96 | 10.99 | 10.86 | 10.90 | 2,071,109 | -0.07(-0.67%) |
Sep 08, 2014 | 10.93 | 11.02 | 10.90 | 10.97 | 2,405,521 | +0.00(+0.00%) |
Sep 05, 2014 | 10.89 | 10.97 | 10.85 | 10.97 | 2,928,387 | +0.07(+0.60%) |
Sep 04, 2014 | 10.98 | 11.00 | 10.89 | 10.91 | 2,479,218 | -0.04(-0.40%) |
Sep 03, 2014 | 11.02 | 11.05 | 10.92 | 10.95 | 2,758,018 | -0.05(-0.47%) |
Sep 02, 2014 | 10.97 | 11.00 | 10.92 | 11.00 | 2,285,482 | +0.07(+0.60%) |
Aug 29, 2014 | 10.95 | 10.94 | 10.94 | 10.94 | 1,995,086 | +0.01(+0.07%) |
Aug 28, 2014 | 10.92 | 10.95 | 10.88 | 10.93 | 1,559,203 | -0.01(-0.13%) |
Aug 27, 2014 | 10.99 | 11.00 | 10.92 | 10.94 | 2,029,169 | -0.02(-0.20%) |
Aug 26, 2014 | 10.92 | 10.99 | 10.89 | 10.97 | 1,724,533 | +0.05(+0.47%) |
Aug 25, 2014 | 10.95 | 10.97 | 10.87 | 10.92 | 1,593,805 | +0.03(+0.27%) |
Aug 22, 2014 | 10.91 | 10.92 | 10.88 | 10.89 | 1,788,836 | -0.04(-0.40%) |
Aug 21, 2014 | 10.80 | 10.95 | 10.79 | 10.93 | 2,869,639 | +0.14(+1.25%) |
Aug 20, 2014 | 10.75 | 10.81 | 10.73 | 10.79 | 1,531,532 | +0.02(+0.17%) |
Aug 19, 2014 | 10.73 | 10.80 | 10.73 | 10.78 | 1,868,369 | +0.01(+0.14%) |
Aug 18, 2014 | 10.79 | 10.79 | 10.70 | 10.76 | 2,025,646 | +0.06(+0.55%) |
Aug 15, 2014 | 10.81 | 10.86 | 10.64 | 10.70 | 4,543,216 | -0.10(-0.88%) |
Aug 14, 2014 | 10.67 | 10.78 | 10.67 | 10.80 | 2,592,000 | +0.12(+1.10%) |
Aug 13, 2014 | 10.68 | 10.75 | 10.64 | 10.68 | 1,921,835 | +0.05(+0.48%) |
Aug 12, 2014 | 10.63 | 10.70 | 10.60 | 10.63 | 2,146,807 | +0.00(+0.00%) |
Aug 11, 2014 | 10.59 | 10.67 | 10.56 | 10.63 | 2,006,268 | +0.01(+0.14%) |
Aug 08, 2014 | 10.56 | 10.62 | 10.54 | 10.62 | 2,161,079 | +0.08(+0.76%) |
Aug 07, 2014 | 10.65 | 10.69 | 10.49 | 10.54 | 3,806,604 | -0.10(-0.93%) |
Aug 06, 2014 | 10.51 | 10.64 | 10.51 | 10.63 | 4,817,548 | +0.10(+0.94%) |
Aug 05, 2014 | 10.51 | 10.60 | 10.48 | 10.54 | 3,627,905 | -0.01(-0.07%) |
Aug 04, 2014 | 10.48 | 10.57 | 10.42 | 10.54 | 6,817,524 | +0.07(+0.63%) |
Aug 01, 2014 | 10.62 | 10.69 | 10.46 | 10.48 | 4,679,169 | -0.15(-1.38%) |
Jul 31, 2014 | 10.71 | 10.75 | 10.59 | 10.62 | 8,244,688 | -0.16(-1.49%) |
Jul 30, 2014 | 10.84 | 10.92 | 10.75 | 10.78 | 3,570,642 | -0.03(-0.24%) |
Jul 29, 2014 | 10.81 | 10.89 | 10.79 | 10.81 | 3,405,523 | -0.01(-0.07%) |
Jul 28, 2014 | 10.82 | 10.86 | 10.77 | 10.82 | 2,726,580 | -0.02(-0.20%) |
Jul 25, 2014 | 10.82 | 10.86 | 10.74 | 10.84 | 2,665,138 | +0.04(+0.34%) |
Jul 24, 2014 | 10.81 | 10.85 | 10.74 | 10.80 | 2,593,731 | +0.07(+0.61%) |
Jul 23, 2014 | 10.70 | 10.84 | 10.69 | 10.74 | 3,417,426 | +0.01(+0.07%) |
Jul 22, 2014 | 10.79 | 10.82 | 10.71 | 10.73 | 2,907,259 | -0.04(-0.34%) |
Jul 21, 2014 | 10.70 | 10.82 | 10.60 | 10.77 | 5,429,162 | +0.05(+0.47%) |
Jul 18, 2014 | 10.69 | 10.79 | 10.57 | 10.72 | 6,473,774 | +0.01(+0.13%) |
Jul 17, 2014 | 10.74 | 10.77 | 10.66 | 10.70 | 6,574,610 | -0.09(-0.80%) |
Jul 16, 2014 | 10.98 | 10.98 | 10.77 | 10.79 | 5,715,448 | -0.20(-1.78%) |
Jul 15, 2014 | 10.96 | 11.01 | 10.89 | 10.98 | 3,573,431 | +0.03(+0.26%) |
Jul 14, 2014 | 10.95 | 11.00 | 10.92 | 10.95 | 2,717,692 | +0.04(+0.40%) |
Jul 11, 2014 | 10.91 | 10.96 | 10.86 | 10.91 | 2,905,210 | +0.01(+0.13%) |
Jul 10, 2014 | 10.89 | 10.94 | 10.85 | 10.90 | 5,807,871 | -0.01(-0.10%) |
Jul 09, 2014 | 10.98 | 11.02 | 10.90 | 10.91 | 3,882,034 | -0.02(-0.17%) |
Jul 08, 2014 | 11.00 | 11.00 | 10.89 | 10.93 | 4,439,533 | -0.06(-0.53%) |
Jul 07, 2014 | 11.01 | 11.06 | 10.95 | 10.98 | 3,459,718 | -0.07(-0.65%) |
Jul 03, 2014 | 11.01 | 11.06 | 11.06 | 11.06 | 1,859,664 | +0.11(+0.99%) |
Jul 02, 2014 | 11.02 | 11.05 | 10.90 | 10.95 | 2,968,096 | -0.07(-0.66%) |
Jul 01, 2014 | 11.01 | 11.08 | 10.96 | 11.02 | 3,834,783 | +0.04(+0.40%) |
Jun 30, 2014 | 10.92 | 11.01 | 10.86 | 10.98 | 5,208,975 | +0.02(+0.20%) |
Jun 27, 2014 | 10.87 | 11.02 | 10.87 | 10.95 | 4,067,474 | +0.05(+0.46%) |
Jun 26, 2014 | 10.87 | 10.99 | 10.85 | 10.90 | 4,271,772 | +0.01(+0.13%) |
Jun 25, 2014 | 10.78 | 10.90 | 10.76 | 10.89 | 5,402,807 | +0.09(+0.87%) |
Jun 24, 2014 | 10.77 | 10.85 | 10.76 | 10.79 | 6,565,784 | -0.03(-0.27%) |
Jun 23, 2014 | 10.81 | 10.85 | 10.77 | 10.82 | 3,625,776 | +0.01(+0.07%) |
Jun 20, 2014 | 10.77 | 10.84 | 10.74 | 10.82 | 5,878,206 | +0.04(+0.40%) |
Jun 19, 2014 | 10.81 | 10.85 | 10.72 | 10.77 | 6,876,903 | -0.04(-0.40%) |
Jun 18, 2014 | 10.74 | 10.82 | 10.70 | 10.82 | 6,225,734 | +0.06(+0.54%) |
Jun 17, 2014 | 10.67 | 10.80 | 10.65 | 10.76 | 4,202,752 | +0.04(+0.41%) |
Jun 16, 2014 | 10.69 | 10.74 | 10.67 | 10.72 | 4,915,337 | -0.01(-0.07%) |
Jun 13, 2014 | 10.75 | 10.79 | 10.68 | 10.72 | 3,523,508 | +0.00(+0.00%) |
Jun 12, 2014 | 10.74 | 10.79 | 10.66 | 10.72 | 10,228,067 | -0.05(-0.47%) |
Jun 11, 2014 | 10.74 | 10.82 | 10.72 | 10.77 | 6,303,985 | -0.01(-0.13%) |
Jun 10, 2014 | 10.78 | 10.85 | 10.74 | 10.79 | 3,724,515 | +0.04(+0.34%) |
Jun 06, 2014 | 10.64 | 10.80 | 10.61 | 10.75 | 6,164,732 | +0.12(+1.09%) |
Jun 05, 2014 | 10.51 | 10.64 | 10.47 | 10.64 | 2,726,220 | +0.17(+1.59%) |
Jun 04, 2014 | 10.51 | 10.56 | 10.40 | 10.47 | 2,912,113 | -0.06(-0.55%) |
Jun 03, 2014 | 10.47 | 10.57 | 10.35 | 10.53 | 1,851,076 | +0.01(+0.14%) |
Jun 02, 2014 | 10.46 | 10.51 | 10.34 | 10.51 | 2,735,791 | +0.12(+1.11%) |
May 30, 2014 | 10.40 | 10.53 | 10.35 | 10.40 | 3,854,961 | -0.01(-0.07%) |
May 29, 2014 | 10.48 | 10.52 | 10.34 | 10.40 | 2,955,139 | -0.04(-0.42%) |
May 28, 2014 | 10.35 | 10.51 | 10.35 | 10.45 | 2,055,506 | -0.04(-0.35%) |
May 27, 2014 | 10.43 | 10.54 | 10.41 | 10.48 | 2,885,732 | +0.04(+0.42%) |
May 23, 2014 | 10.46 | 10.44 | 10.44 | 10.44 | 2,483,146 | -0.01(-0.14%) |
May 22, 2014 | 10.35 | 10.51 | 10.32 | 10.45 | 4,004,150 | +0.14(+1.33%) |
May 21, 2014 | 10.31 | 10.38 | 10.25 | 10.32 | 3,388,592 | +0.07(+0.71%) |
May 20, 2014 | 10.34 | 10.34 | 10.14 | 10.24 | 3,319,962 | -0.07(-0.63%) |
May 19, 2014 | 10.16 | 10.33 | 10.15 | 10.31 | 2,380,998 | +0.12(+1.21%) |
May 16, 2014 | 10.27 | 10.27 | 10.13 | 10.19 | 3,130,477 | -0.09(-0.84%) |
May 15, 2014 | 10.29 | 10.30 | 10.13 | 10.27 | 4,235,268 | -0.03(-0.28%) |
May 14, 2014 | 10.44 | 10.59 | 10.25 | 10.30 | 2,909,082 | -0.17(-1.59%) |
May 13, 2014 | 10.54 | 10.58 | 10.44 | 10.47 | 1,755,882 | -0.07(-0.62%) |
May 12, 2014 | 10.47 | 10.56 | 10.42 | 10.53 | 2,534,345 | +0.12(+1.18%) |
May 09, 2014 | 10.40 | 10.41 | 10.32 | 10.41 | 2,596,608 | +0.03(+0.31%) |
May 08, 2014 | 10.42 | 10.48 | 10.36 | 10.38 | 3,214,284 | -0.06(-0.55%) |
May 07, 2014 | 10.30 | 10.45 | 10.29 | 10.44 | 4,450,935 | +0.18(+1.73%) |
May 06, 2014 | 10.34 | 10.37 | 10.26 | 10.26 | 5,018,691 | -0.10(-0.98%) |
May 05, 2014 | 10.38 | 10.40 | 10.31 | 10.36 | 3,598,861 | -0.04(-0.42%) |
May 02, 2014 | 10.17 | 10.45 | 10.17 | 10.40 | 4,455,006 | +0.05(+0.49%) |