Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.87 | 11.91 | 11.63 | 11.65 | 863,847 | -0.26(-2.19%) |
Apr 29, 2015 | 11.88 | 12.01 | 11.84 | 11.91 | 488,465 | +0.00(+0.00%) |
Apr 28, 2015 | 11.70 | 11.92 | 11.66 | 11.91 | 516,117 | +0.22(+1.91%) |
Apr 27, 2015 | 11.81 | 11.93 | 11.58 | 11.69 | 549,873 | -0.08(-0.70%) |
Apr 24, 2015 | 11.88 | 11.99 | 11.73 | 11.77 | 455,371 | -0.13(-1.13%) |
Apr 23, 2015 | 11.81 | 12.04 | 11.74 | 11.90 | 762,758 | +0.02(+0.19%) |
Apr 22, 2015 | 11.78 | 11.90 | 11.65 | 11.88 | 451,877 | +0.09(+0.76%) |
Apr 21, 2015 | 11.84 | 11.93 | 11.77 | 11.79 | 315,394 | -0.03(-0.25%) |
Apr 20, 2015 | 11.69 | 11.90 | 11.64 | 11.82 | 291,937 | +0.16(+1.41%) |
Apr 17, 2015 | 11.85 | 11.87 | 11.61 | 11.66 | 453,458 | -0.29(-2.43%) |
Apr 16, 2015 | 12.00 | 12.00 | 11.82 | 11.95 | 452,767 | -0.05(-0.43%) |
Apr 15, 2015 | 11.87 | 12.09 | 11.75 | 12.00 | 534,260 | +0.19(+1.58%) |
Apr 14, 2015 | 11.93 | 11.93 | 11.69 | 11.81 | 382,204 | -0.11(-0.94%) |
Apr 13, 2015 | 11.75 | 11.98 | 11.75 | 11.93 | 336,465 | +0.16(+1.33%) |
Apr 10, 2015 | 11.71 | 11.77 | 11.62 | 11.77 | 227,970 | +0.10(+0.89%) |
Apr 09, 2015 | 11.72 | 11.75 | 11.53 | 11.66 | 212,568 | -0.05(-0.44%) |
Apr 08, 2015 | 11.78 | 11.82 | 11.68 | 11.72 | 380,183 | -0.03(-0.25%) |
Apr 07, 2015 | 11.72 | 11.81 | 11.63 | 11.75 | 481,391 | +0.01(+0.06%) |
Apr 06, 2015 | 11.70 | 11.82 | 11.59 | 11.74 | 489,314 | -0.10(-0.88%) |
Apr 02, 2015 | 11.77 | 11.84 | 11.84 | 11.84 | 492,620 | +0.09(+0.76%) |
Apr 01, 2015 | 11.85 | 11.85 | 11.62 | 11.75 | 570,042 | -0.11(-0.94%) |
Mar 31, 2015 | 11.84 | 11.90 | 11.73 | 11.87 | 670,629 | -0.01(-0.06%) |
Mar 30, 2015 | 11.70 | 11.99 | 11.67 | 11.87 | 751,690 | +0.26(+2.24%) |
Mar 27, 2015 | 11.61 | 11.63 | 11.36 | 11.61 | 574,816 | +0.01(+0.13%) |
Mar 26, 2015 | 11.48 | 11.62 | 11.39 | 11.60 | 552,677 | +0.11(+0.97%) |
Mar 25, 2015 | 11.58 | 11.73 | 11.47 | 11.49 | 1,305,697 | -0.08(-0.70%) |
Mar 24, 2015 | 11.70 | 11.78 | 11.56 | 11.57 | 1,476,928 | -0.12(-1.01%) |
Mar 23, 2015 | 11.84 | 11.92 | 11.63 | 11.69 | 894,902 | -0.17(-1.43%) |
Mar 20, 2015 | 11.79 | 11.97 | 11.52 | 11.86 | 1,062,137 | +0.16(+1.33%) |
Mar 19, 2015 | 11.68 | 11.84 | 11.53 | 11.70 | 1,656,045 | +0.01(+0.13%) |
Mar 18, 2015 | 11.82 | 11.96 | 11.63 | 11.69 | 720,896 | -0.15(-1.25%) |
Mar 17, 2015 | 11.64 | 11.83 | 11.61 | 11.83 | 602,460 | +0.12(+1.01%) |
Mar 16, 2015 | 11.83 | 11.84 | 11.70 | 11.72 | 460,440 | -0.10(-0.88%) |
Mar 13, 2015 | 11.92 | 11.97 | 11.62 | 11.82 | 846,345 | -0.07(-0.62%) |
Mar 12, 2015 | 11.69 | 11.96 | 11.58 | 11.89 | 1,078,802 | +0.33(+2.81%) |
Mar 11, 2015 | 11.47 | 11.65 | 11.42 | 11.57 | 704,662 | +0.13(+1.16%) |
Mar 10, 2015 | 11.52 | 11.58 | 11.37 | 11.44 | 660,911 | -0.18(-1.53%) |
Mar 09, 2015 | 11.52 | 11.68 | 11.45 | 11.61 | 631,732 | +0.13(+1.16%) |
Mar 06, 2015 | 11.48 | 11.79 | 11.46 | 11.48 | 925,460 | -0.01(-0.13%) |
Mar 05, 2015 | 11.51 | 11.61 | 11.35 | 11.49 | 428,267 | -0.01(-0.13%) |
Mar 04, 2015 | 11.48 | 11.54 | 11.42 | 11.51 | 469,181 | -0.07(-0.57%) |
Mar 03, 2015 | 11.61 | 11.70 | 11.51 | 11.58 | 395,779 | -0.11(-0.95%) |
Mar 02, 2015 | 11.60 | 11.77 | 11.54 | 11.69 | 485,454 | +0.13(+1.09%) |
Feb 27, 2015 | 11.63 | 11.70 | 11.47 | 11.56 | 522,990 | -0.04(-0.38%) |
Feb 26, 2015 | 11.49 | 11.62 | 11.44 | 11.61 | 519,693 | +0.11(+0.96%) |
Feb 25, 2015 | 11.55 | 11.58 | 11.46 | 11.49 | 357,296 | -0.08(-0.70%) |
Feb 24, 2015 | 11.55 | 11.66 | 11.52 | 11.58 | 595,331 | +0.03(+0.26%) |
Feb 23, 2015 | 11.63 | 11.63 | 11.45 | 11.55 | 662,380 | -0.15(-1.26%) |
Feb 20, 2015 | 11.69 | 11.72 | 11.49 | 11.69 | 486,136 | +0.00(+0.00%) |
Feb 19, 2015 | 11.71 | 11.78 | 11.61 | 11.69 | 498,872 | -0.05(-0.44%) |
Feb 18, 2015 | 11.80 | 11.81 | 11.64 | 11.75 | 687,236 | -0.07(-0.56%) |
Feb 17, 2015 | 11.75 | 11.82 | 11.65 | 11.81 | 441,841 | +0.10(+0.82%) |
Feb 13, 2015 | 11.69 | 11.72 | 11.72 | 11.72 | 416,269 | +0.01(+0.13%) |
Feb 12, 2015 | 11.51 | 11.71 | 11.51 | 11.70 | 407,906 | +0.28(+2.46%) |
Feb 11, 2015 | 11.49 | 11.49 | 11.32 | 11.42 | 397,337 | -0.11(-0.96%) |
Feb 10, 2015 | 11.58 | 11.77 | 11.38 | 11.53 | 480,548 | +0.07(+0.58%) |
Feb 09, 2015 | 11.67 | 11.69 | 11.46 | 11.46 | 340,106 | -0.24(-2.08%) |
Feb 06, 2015 | 11.63 | 11.89 | 11.63 | 11.71 | 639,954 | +0.14(+1.21%) |
Feb 05, 2015 | 11.35 | 11.58 | 11.31 | 11.57 | 555,027 | +0.29(+2.59%) |
Feb 04, 2015 | 11.35 | 11.51 | 11.25 | 11.28 | 391,436 | -0.11(-1.01%) |
Feb 03, 2015 | 11.22 | 11.54 | 11.22 | 11.39 | 492,098 | +0.27(+2.39%) |
Feb 02, 2015 | 10.86 | 11.15 | 10.76 | 11.12 | 585,752 | +0.33(+3.08%) |
Jan 30, 2015 | 10.98 | 11.11 | 10.79 | 10.79 | 788,591 | -0.32(-2.92%) |
Jan 29, 2015 | 10.91 | 11.12 | 10.85 | 11.12 | 533,075 | +0.21(+1.96%) |
Jan 28, 2015 | 11.23 | 11.29 | 10.89 | 10.90 | 761,440 | -0.30(-2.70%) |
Jan 27, 2015 | 11.23 | 11.31 | 11.14 | 11.21 | 475,370 | -0.14(-1.24%) |
Jan 26, 2015 | 11.08 | 11.38 | 11.01 | 11.35 | 679,272 | +0.16(+1.39%) |
Jan 23, 2015 | 11.17 | 11.29 | 10.97 | 11.19 | 1,182,862 | -0.16(-1.43%) |
Jan 22, 2015 | 10.84 | 11.58 | 10.73 | 11.35 | 1,305,259 | +0.52(+4.77%) |
Jan 21, 2015 | 10.92 | 11.04 | 10.81 | 10.84 | 613,205 | -0.13(-1.15%) |
Jan 20, 2015 | 11.12 | 11.12 | 10.93 | 10.96 | 868,552 | -0.13(-1.13%) |
Jan 16, 2015 | 10.84 | 11.12 | 10.84 | 11.09 | 567,722 | +0.22(+2.04%) |
Jan 15, 2015 | 10.97 | 10.99 | 10.82 | 10.87 | 1,016,160 | -0.11(-1.01%) |
Jan 14, 2015 | 10.88 | 11.00 | 10.79 | 10.98 | 677,053 | -0.07(-0.67%) |
Jan 13, 2015 | 11.13 | 11.29 | 10.97 | 11.05 | 1,007,422 | +0.04(+0.34%) |
Jan 12, 2015 | 11.13 | 11.14 | 10.98 | 11.01 | 926,434 | -0.16(-1.39%) |
Jan 09, 2015 | 11.47 | 11.47 | 11.17 | 11.17 | 684,544 | -0.31(-2.70%) |
Jan 08, 2015 | 11.30 | 11.55 | 11.25 | 11.48 | 521,467 | +0.26(+2.30%) |
Jan 07, 2015 | 11.22 | 11.27 | 11.04 | 11.22 | 466,545 | +0.11(+1.00%) |
Jan 06, 2015 | 11.36 | 11.54 | 11.05 | 11.11 | 540,816 | -0.24(-2.15%) |
Jan 05, 2015 | 11.61 | 11.63 | 11.34 | 11.35 | 436,360 | -0.36(-3.09%) |
Jan 02, 2015 | 11.94 | 11.97 | 11.54 | 11.72 | 411,886 | -0.12(-1.00%) |
Dec 31, 2014 | 12.00 | 11.83 | 11.83 | 11.83 | 553,401 | -0.18(-1.48%) |
Dec 30, 2014 | 11.99 | 12.10 | 11.96 | 12.01 | 317,790 | -0.03(-0.25%) |
Dec 29, 2014 | 11.98 | 12.09 | 11.82 | 12.04 | 458,623 | +0.25(+2.12%) |
Dec 26, 2014 | 11.82 | 11.85 | 11.75 | 11.79 | 195,780 | +0.01(+0.12%) |
Dec 24, 2014 | 11.86 | 11.78 | 11.78 | 11.78 | 232,498 | -0.04(-0.31%) |
Dec 23, 2014 | 11.76 | 11.93 | 11.73 | 11.81 | 394,798 | +0.08(+0.69%) |
Dec 22, 2014 | 11.67 | 11.73 | 11.55 | 11.73 | 318,247 | +0.09(+0.76%) |
Dec 19, 2014 | 11.89 | 11.93 | 11.61 | 11.64 | 1,690,467 | -0.21(-1.80%) |
Dec 18, 2014 | 11.71 | 11.86 | 11.62 | 11.86 | 629,609 | +0.29(+2.54%) |
Dec 17, 2014 | 11.21 | 11.56 | 11.06 | 11.56 | 751,071 | +0.38(+3.41%) |
Dec 16, 2014 | 11.02 | 11.35 | 11.02 | 11.18 | 694,754 | +0.09(+0.79%) |
Dec 15, 2014 | 11.26 | 11.36 | 11.04 | 11.09 | 537,238 | -0.12(-1.11%) |
Dec 12, 2014 | 11.18 | 11.34 | 11.15 | 11.22 | 482,811 | -0.12(-1.10%) |
Dec 11, 2014 | 11.42 | 11.51 | 11.32 | 11.34 | 417,408 | +0.00(+0.00%) |
Dec 10, 2014 | 11.81 | 11.84 | 11.34 | 11.34 | 704,913 | -0.55(-4.63%) |
Dec 09, 2014 | 11.58 | 11.89 | 11.50 | 11.89 | 549,376 | +0.15(+1.31%) |
Dec 08, 2014 | 11.80 | 11.95 | 11.65 | 11.74 | 531,566 | -0.06(-0.50%) |
Dec 05, 2014 | 11.55 | 11.87 | 11.55 | 11.80 | 1,275,134 | +0.26(+2.29%) |
Dec 04, 2014 | 11.45 | 11.57 | 11.38 | 11.53 | 805,689 | +0.05(+0.45%) |
Dec 03, 2014 | 11.31 | 11.50 | 11.26 | 11.48 | 445,753 | +0.21(+1.89%) |
Dec 02, 2014 | 11.10 | 11.37 | 11.08 | 11.27 | 631,313 | +0.23(+2.06%) |
Dec 01, 2014 | 11.15 | 11.17 | 10.95 | 11.04 | 860,922 | -0.10(-0.86%) |
Nov 28, 2014 | 11.46 | 11.47 | 11.10 | 11.14 | 310,060 | -0.27(-2.38%) |
Nov 26, 2014 | 11.44 | 11.41 | 11.41 | 11.41 | 301,689 | -0.01(-0.13%) |
Nov 25, 2014 | 11.38 | 11.42 | 11.25 | 11.42 | 280,768 | +0.11(+0.97%) |
Nov 24, 2014 | 11.20 | 11.32 | 11.20 | 11.31 | 408,547 | +0.16(+1.45%) |
Nov 21, 2014 | 11.41 | 11.48 | 11.13 | 11.15 | 378,720 | -0.11(-0.98%) |
Nov 20, 2014 | 11.01 | 11.26 | 11.01 | 11.26 | 446,788 | +0.14(+1.25%) |
Nov 19, 2014 | 11.31 | 11.31 | 11.03 | 11.12 | 366,039 | -0.18(-1.62%) |
Nov 18, 2014 | 11.29 | 11.40 | 11.20 | 11.31 | 300,965 | +0.02(+0.20%) |
Nov 17, 2014 | 11.39 | 11.45 | 11.27 | 11.28 | 245,877 | -0.13(-1.16%) |
Nov 14, 2014 | 11.55 | 11.56 | 11.41 | 11.42 | 461,854 | -0.10(-0.83%) |
Nov 13, 2014 | 11.64 | 11.64 | 11.50 | 11.51 | 536,054 | -0.12(-1.07%) |
Nov 12, 2014 | 11.34 | 11.64 | 11.34 | 11.64 | 697,039 | +0.23(+1.99%) |
Nov 11, 2014 | 11.45 | 11.55 | 11.34 | 11.41 | 538,374 | -0.06(-0.51%) |
Nov 10, 2014 | 11.56 | 11.56 | 11.39 | 11.47 | 849,119 | -0.06(-0.51%) |
Nov 07, 2014 | 11.56 | 11.58 | 11.47 | 11.53 | 470,663 | -0.04(-0.38%) |
Nov 06, 2014 | 11.45 | 11.58 | 11.44 | 11.57 | 457,704 | +0.13(+1.16%) |
Nov 05, 2014 | 11.42 | 11.47 | 11.31 | 11.44 | 651,289 | +0.12(+1.04%) |
Nov 04, 2014 | 11.45 | 11.53 | 11.23 | 11.32 | 901,820 | -0.19(-1.66%) |
Nov 03, 2014 | 11.62 | 11.64 | 11.41 | 11.51 | 649,245 | -0.07(-0.63%) |
Oct 31, 2014 | 11.62 | 11.62 | 11.15 | 11.59 | 955,852 | +0.21(+1.81%) |
Oct 30, 2014 | 11.27 | 11.51 | 11.17 | 11.38 | 841,787 | +0.10(+0.85%) |
Oct 29, 2014 | 11.16 | 11.35 | 10.97 | 11.28 | 723,419 | +0.15(+1.32%) |
Oct 28, 2014 | 10.84 | 11.17 | 10.76 | 11.14 | 576,494 | +0.37(+3.48%) |
Oct 27, 2014 | 10.56 | 10.77 | 10.67 | 10.76 | 302,056 | +0.10(+0.90%) |
Oct 24, 2014 | 10.65 | 10.68 | 10.54 | 10.67 | 367,900 | +0.04(+0.41%) |
Oct 23, 2014 | 11.01 | 11.01 | 10.56 | 10.62 | 596,490 | +0.07(+0.70%) |
Oct 22, 2014 | 10.76 | 10.76 | 10.52 | 10.55 | 799,183 | -0.16(-1.51%) |
Oct 21, 2014 | 10.53 | 10.76 | 10.48 | 10.71 | 456,948 | +0.25(+2.39%) |
Oct 20, 2014 | 10.40 | 10.57 | 10.37 | 10.46 | 470,221 | +0.00(+0.00%) |
Oct 17, 2014 | 10.64 | 10.64 | 10.26 | 10.46 | 646,828 | -0.03(-0.28%) |
Oct 16, 2014 | 10.06 | 10.51 | 9.970 | 10.49 | 925,739 | +0.30(+2.95%) |
Oct 15, 2014 | 10.18 | 10.29 | 9.802 | 10.19 | 980,382 | -0.19(-1.84%) |
Oct 14, 2014 | 10.32 | 10.54 | 10.23 | 10.38 | 735,836 | +0.15(+1.51%) |
Oct 13, 2014 | 10.16 | 10.37 | 10.16 | 10.23 | 827,893 | +0.09(+0.87%) |
Oct 10, 2014 | 10.08 | 10.29 | 9.985 | 10.14 | 755,988 | +0.00(+0.00%) |
Oct 09, 2014 | 10.45 | 10.55 | 10.18 | 10.14 | 632,649 | -0.34(-3.22%) |
Oct 08, 2014 | 10.28 | 10.49 | 10.21 | 10.48 | 617,256 | +0.23(+2.22%) |
Oct 07, 2014 | 10.41 | 10.48 | 10.24 | 10.25 | 476,433 | -0.24(-2.31%) |
Oct 06, 2014 | 10.62 | 10.62 | 10.42 | 10.49 | 767,798 | -0.10(-0.97%) |
Oct 03, 2014 | 10.65 | 10.78 | 10.58 | 10.59 | 359,252 | +0.09(+0.83%) |
Oct 02, 2014 | 10.40 | 10.59 | 10.26 | 10.51 | 546,606 | +0.11(+1.05%) |
Oct 01, 2014 | 10.42 | 10.55 | 10.29 | 10.40 | 731,403 | -0.07(-0.63%) |
Sep 30, 2014 | 10.67 | 10.78 | 10.46 | 10.46 | 719,358 | -0.20(-1.91%) |
Sep 29, 2014 | 10.58 | 10.75 | 10.58 | 10.67 | 479,032 | -0.03(-0.27%) |
Sep 26, 2014 | 10.66 | 10.72 | 10.59 | 10.70 | 392,052 | +0.05(+0.48%) |
Sep 25, 2014 | 10.84 | 10.87 | 10.65 | 10.65 | 474,988 | -0.23(-2.15%) |
Sep 24, 2014 | 10.79 | 10.94 | 10.75 | 10.88 | 481,155 | +0.09(+0.88%) |
Sep 23, 2014 | 11.01 | 11.07 | 10.78 | 10.78 | 501,238 | -0.23(-2.12%) |
Sep 22, 2014 | 11.19 | 11.23 | 11.01 | 11.02 | 491,533 | -0.22(-1.95%) |
Sep 19, 2014 | 11.37 | 11.51 | 11.20 | 11.24 | 2,038,100 | -0.11(-0.96%) |
Sep 18, 2014 | 11.14 | 11.40 | 11.08 | 11.35 | 535,342 | +0.23(+2.03%) |
Sep 17, 2014 | 11.11 | 11.27 | 11.02 | 11.12 | 528,336 | -0.02(-0.20%) |
Sep 16, 2014 | 11.25 | 11.33 | 11.12 | 11.14 | 518,587 | -0.16(-1.42%) |
Sep 15, 2014 | 11.43 | 11.45 | 11.35 | 11.30 | 313,067 | -0.15(-1.34%) |
Sep 12, 2014 | 11.45 | 11.60 | 11.34 | 11.45 | 474,464 | +0.02(+0.19%) |
Sep 11, 2014 | 11.24 | 11.47 | 11.24 | 11.43 | 359,948 | +0.09(+0.84%) |
Sep 10, 2014 | 11.18 | 11.35 | 11.18 | 11.34 | 296,605 | +0.18(+1.57%) |
Sep 09, 2014 | 11.31 | 11.31 | 11.10 | 11.16 | 372,417 | -0.15(-1.29%) |
Sep 08, 2014 | 11.19 | 11.32 | 11.15 | 11.31 | 314,626 | +0.09(+0.78%) |
Sep 05, 2014 | 11.16 | 11.23 | 11.07 | 11.22 | 418,585 | -0.01(-0.07%) |
Sep 04, 2014 | 11.32 | 11.46 | 11.15 | 11.23 | 414,797 | -0.09(-0.77%) |
Sep 03, 2014 | 11.48 | 11.51 | 11.27 | 11.32 | 516,425 | -0.14(-1.21%) |
Sep 02, 2014 | 11.37 | 11.52 | 11.20 | 11.45 | 640,206 | +0.12(+1.09%) |
Aug 29, 2014 | 11.27 | 11.33 | 11.33 | 11.33 | 375,233 | +0.09(+0.78%) |
Aug 28, 2014 | 11.29 | 11.36 | 11.09 | 11.24 | 282,637 | -0.12(-1.03%) |
Aug 27, 2014 | 11.48 | 11.48 | 11.35 | 11.36 | 227,365 | -0.08(-0.70%) |
Aug 26, 2014 | 11.39 | 11.48 | 11.18 | 11.44 | 526,778 | +0.05(+0.45%) |
Aug 25, 2014 | 11.45 | 11.48 | 11.32 | 11.39 | 317,749 | +0.00(+0.00%) |
Aug 22, 2014 | 11.34 | 11.49 | 11.20 | 11.39 | 315,075 | +0.02(+0.19%) |
Aug 21, 2014 | 11.19 | 11.40 | 11.09 | 11.37 | 376,473 | +0.15(+1.37%) |
Aug 20, 2014 | 11.21 | 11.24 | 11.14 | 11.21 | 341,934 | -0.03(-0.26%) |
Aug 19, 2014 | 11.21 | 11.29 | 11.20 | 11.24 | 338,886 | +0.03(+0.26%) |
Aug 18, 2014 | 11.11 | 11.27 | 10.91 | 11.21 | 437,230 | +0.23(+2.13%) |
Aug 15, 2014 | 11.11 | 11.16 | 10.89 | 10.98 | 728,211 | -0.03(-0.27%) |
Aug 14, 2014 | 11.05 | 11.14 | 11.00 | 11.01 | 427,599 | -0.07(-0.59%) |
Aug 13, 2014 | 11.01 | 11.12 | 10.96 | 11.08 | 224,123 | +0.12(+1.13%) |
Aug 12, 2014 | 10.94 | 11.06 | 10.91 | 10.95 | 402,060 | -0.04(-0.40%) |
Aug 11, 2014 | 11.00 | 11.15 | 10.89 | 11.00 | 256,336 | +0.05(+0.47%) |
Aug 08, 2014 | 10.82 | 10.96 | 10.70 | 10.94 | 518,434 | +0.12(+1.08%) |
Aug 07, 2014 | 10.98 | 10.98 | 10.71 | 10.83 | 662,495 | -0.14(-1.26%) |
Aug 06, 2014 | 10.83 | 11.12 | 10.80 | 10.97 | 587,011 | +0.09(+0.87%) |
Aug 05, 2014 | 10.80 | 10.98 | 10.74 | 10.87 | 535,316 | +0.00(+0.00%) |
Aug 04, 2014 | 10.95 | 10.98 | 10.73 | 10.87 | 513,578 | -0.01(-0.07%) |
Aug 01, 2014 | 11.12 | 11.19 | 10.86 | 10.88 | 571,324 | -0.27(-2.42%) |
Jul 31, 2014 | 11.24 | 11.34 | 11.10 | 11.15 | 534,408 | -0.23(-1.99%) |
Jul 30, 2014 | 11.27 | 11.43 | 11.24 | 11.37 | 671,278 | +0.14(+1.23%) |
Jul 29, 2014 | 11.16 | 11.27 | 11.10 | 11.24 | 381,114 | +0.05(+0.46%) |
Jul 28, 2014 | 11.37 | 11.37 | 11.12 | 11.19 | 406,671 | -0.16(-1.41%) |
Jul 25, 2014 | 11.24 | 11.43 | 11.20 | 11.35 | 498,857 | -0.02(-0.19%) |
Jul 24, 2014 | 11.19 | 11.63 | 11.11 | 11.37 | 812,613 | +0.25(+2.23%) |
Jul 23, 2014 | 11.18 | 11.33 | 11.08 | 11.12 | 462,769 | -0.08(-0.72%) |
Jul 22, 2014 | 11.27 | 11.39 | 11.13 | 11.20 | 457,381 | +0.00(+0.00%) |
Jul 21, 2014 | 11.19 | 11.25 | 11.06 | 11.20 | 376,689 | -0.09(-0.78%) |
Jul 18, 2014 | 11.08 | 11.36 | 11.05 | 11.29 | 593,779 | +0.24(+2.18%) |
Jul 17, 2014 | 11.34 | 11.36 | 11.00 | 11.05 | 648,277 | -0.34(-2.95%) |
Jul 16, 2014 | 11.65 | 11.65 | 11.37 | 11.38 | 617,774 | -0.18(-1.51%) |
Jul 15, 2014 | 11.60 | 11.67 | 11.47 | 11.56 | 388,969 | -0.01(-0.06%) |
Jul 14, 2014 | 11.58 | 11.66 | 11.36 | 11.56 | 378,288 | +0.09(+0.76%) |
Jul 11, 2014 | 11.54 | 11.64 | 11.40 | 11.48 | 343,993 | -0.09(-0.82%) |
Jul 10, 2014 | 11.47 | 11.68 | 11.35 | 11.57 | 389,865 | -0.09(-0.75%) |
Jul 09, 2014 | 11.75 | 11.80 | 11.62 | 11.66 | 316,267 | -0.03(-0.25%) |
Jul 08, 2014 | 11.72 | 11.78 | 11.64 | 11.69 | 519,163 | -0.09(-0.74%) |
Jul 07, 2014 | 12.00 | 12.00 | 11.72 | 11.78 | 573,713 | -0.22(-1.82%) |
Jul 03, 2014 | 11.83 | 11.99 | 11.99 | 11.99 | 249,195 | +0.23(+1.92%) |
Jul 02, 2014 | 11.86 | 11.95 | 11.70 | 11.77 | 518,410 | -0.09(-0.80%) |
Jul 01, 2014 | 11.70 | 12.03 | 11.63 | 11.86 | 841,910 | +0.18(+1.50%) |
Jun 30, 2014 | 11.62 | 11.70 | 11.51 | 11.69 | 601,527 | +0.06(+0.50%) |
Jun 27, 2014 | 11.70 | 11.80 | 11.63 | 11.63 | 2,540,199 | -0.14(-1.23%) |
Jun 26, 2014 | 11.71 | 11.79 | 11.52 | 11.77 | 318,452 | +0.04(+0.31%) |
Jun 25, 2014 | 11.56 | 11.75 | 11.35 | 11.74 | 391,404 | +0.14(+1.19%) |
Jun 24, 2014 | 11.70 | 11.90 | 11.59 | 11.60 | 605,550 | -0.13(-1.11%) |
Jun 23, 2014 | 11.80 | 11.84 | 11.70 | 11.73 | 657,723 | -0.02(-0.19%) |
Jun 20, 2014 | 11.77 | 11.83 | 11.67 | 11.75 | 958,163 | +0.03(+0.22%) |
Jun 19, 2014 | 11.78 | 11.78 | 11.61 | 11.73 | 590,992 | -0.03(-0.28%) |
Jun 18, 2014 | 11.54 | 11.76 | 11.46 | 11.76 | 893,883 | +0.22(+1.88%) |
Jun 17, 2014 | 11.27 | 11.62 | 11.23 | 11.54 | 592,695 | +0.25(+2.25%) |
Jun 16, 2014 | 11.18 | 11.36 | 11.09 | 11.29 | 661,525 | +0.08(+0.71%) |
Jun 13, 2014 | 11.27 | 11.40 | 11.14 | 11.21 | 338,480 | +0.00(+0.00%) |
Jun 12, 2014 | 11.23 | 11.24 | 11.06 | 11.21 | 356,030 | -0.03(-0.26%) |
Jun 11, 2014 | 11.33 | 11.40 | 11.20 | 11.24 | 320,155 | -0.17(-1.52%) |
Jun 10, 2014 | 11.47 | 11.47 | 11.32 | 11.41 | 553,548 | +0.21(+1.88%) |
Jun 06, 2014 | 11.24 | 11.29 | 11.05 | 11.20 | 486,072 | +0.04(+0.39%) |
Jun 05, 2014 | 10.85 | 11.27 | 10.75 | 11.16 | 579,756 | +0.33(+3.01%) |
Jun 04, 2014 | 10.72 | 10.85 | 10.70 | 10.83 | 548,542 | +0.10(+0.94%) |
Jun 03, 2014 | 10.70 | 10.93 | 10.62 | 10.73 | 420,287 | +0.01(+0.14%) |
Jun 02, 2014 | 10.60 | 10.75 | 10.45 | 10.72 | 419,469 | +0.15(+1.44%) |
May 30, 2014 | 10.63 | 10.73 | 10.51 | 10.56 | 416,913 | -0.04(-0.34%) |
May 29, 2014 | 10.68 | 10.70 | 10.54 | 10.60 | 296,955 | -0.04(-0.41%) |
May 28, 2014 | 10.78 | 10.78 | 10.59 | 10.64 | 394,364 | -0.18(-1.67%) |
May 27, 2014 | 10.70 | 10.83 | 10.59 | 10.83 | 361,341 | +0.21(+1.98%) |
May 23, 2014 | 10.62 | 10.62 | 10.62 | 10.62 | 314,516 | -0.01(-0.07%) |
May 22, 2014 | 10.58 | 10.71 | 10.58 | 10.62 | 300,186 | +0.05(+0.48%) |
May 21, 2014 | 10.48 | 10.61 | 10.47 | 10.57 | 398,706 | +0.13(+1.25%) |
May 20, 2014 | 10.53 | 10.60 | 10.36 | 10.44 | 689,007 | -0.14(-1.37%) |
May 19, 2014 | 10.33 | 10.60 | 10.33 | 10.59 | 448,247 | +0.25(+2.46%) |
May 16, 2014 | 10.29 | 10.33 | 10.25 | 10.33 | 696,989 | +0.06(+0.56%) |
May 15, 2014 | 10.25 | 10.30 | 10.07 | 10.27 | 968,594 | -0.05(-0.49%) |
May 14, 2014 | 10.55 | 10.60 | 10.29 | 10.33 | 764,750 | -0.27(-2.53%) |
May 13, 2014 | 10.79 | 10.79 | 10.59 | 10.59 | 1,078,103 | -0.22(-2.01%) |
May 12, 2014 | 10.56 | 10.88 | 10.56 | 10.81 | 570,905 | +0.28(+2.68%) |
May 09, 2014 | 10.33 | 10.56 | 10.30 | 10.53 | 442,490 | +0.14(+1.33%) |
May 08, 2014 | 10.41 | 10.50 | 10.33 | 10.39 | 698,968 | +0.01(+0.07%) |
May 07, 2014 | 10.29 | 10.44 | 10.27 | 10.38 | 702,965 | +0.10(+0.99%) |
May 06, 2014 | 10.36 | 10.48 | 10.27 | 10.28 | 933,972 | -0.14(-1.39%) |
May 05, 2014 | 10.51 | 10.58 | 10.35 | 10.43 | 659,495 | -0.19(-1.77%) |
May 02, 2014 | 10.53 | 10.79 | 10.52 | 10.62 | 1,241,593 | +0.12(+1.10%) |