Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.15 | 12.26 | 11.78 | 11.94 | 7,281,596 | -0.29(-2.35%) |
Apr 29, 2015 | 12.35 | 12.43 | 12.20 | 12.22 | 3,568,765 | -0.20(-1.64%) |
Apr 28, 2015 | 12.29 | 12.46 | 12.23 | 12.43 | 3,800,071 | +0.14(+1.17%) |
Apr 27, 2015 | 12.49 | 12.66 | 12.25 | 12.28 | 4,876,099 | -0.19(-1.56%) |
Apr 24, 2015 | 12.45 | 12.50 | 12.23 | 12.48 | 5,811,140 | +0.01(+0.07%) |
Apr 23, 2015 | 12.19 | 12.83 | 12.19 | 12.47 | 6,923,977 | +0.41(+3.44%) |
Apr 22, 2015 | 11.89 | 12.10 | 11.81 | 12.06 | 4,332,543 | +0.13(+1.06%) |
Apr 21, 2015 | 12.13 | 12.17 | 11.84 | 11.93 | 5,101,061 | -0.18(-1.47%) |
Apr 20, 2015 | 12.04 | 12.13 | 11.94 | 12.11 | 2,807,989 | +0.14(+1.20%) |
Apr 17, 2015 | 12.18 | 12.21 | 11.86 | 11.96 | 3,101,031 | -0.30(-2.42%) |
Apr 16, 2015 | 12.06 | 12.33 | 12.04 | 12.26 | 2,882,062 | +0.12(+0.98%) |
Apr 15, 2015 | 12.27 | 12.28 | 12.06 | 12.14 | 4,176,459 | -0.09(-0.76%) |
Apr 14, 2015 | 12.40 | 12.42 | 12.12 | 12.23 | 2,338,371 | -0.18(-1.43%) |
Apr 13, 2015 | 12.38 | 12.48 | 12.36 | 12.41 | 1,832,888 | +0.00(+0.00%) |
Apr 10, 2015 | 12.57 | 12.57 | 12.34 | 12.41 | 1,851,397 | -0.03(-0.27%) |
Apr 09, 2015 | 12.36 | 12.49 | 12.32 | 12.44 | 2,368,081 | +0.05(+0.41%) |
Apr 08, 2015 | 12.17 | 12.40 | 12.11 | 12.39 | 1,890,851 | +0.25(+2.02%) |
Apr 07, 2015 | 12.23 | 12.35 | 12.14 | 12.15 | 1,711,164 | -0.10(-0.83%) |
Apr 06, 2015 | 12.24 | 12.32 | 12.18 | 12.25 | 2,777,407 | -0.07(-0.55%) |
Apr 02, 2015 | 12.31 | 12.32 | 12.32 | 12.32 | 1,909,194 | +0.03(+0.28%) |
Apr 01, 2015 | 12.24 | 12.34 | 12.09 | 12.28 | 3,927,957 | -0.03(-0.21%) |
Mar 31, 2015 | 12.31 | 12.41 | 12.11 | 12.31 | 3,400,967 | -0.03(-0.27%) |
Mar 30, 2015 | 12.33 | 12.42 | 12.24 | 12.34 | 2,195,174 | +0.08(+0.62%) |
Mar 27, 2015 | 12.24 | 12.28 | 12.14 | 12.27 | 1,885,938 | +0.01(+0.07%) |
Mar 26, 2015 | 12.22 | 12.31 | 12.00 | 12.26 | 2,807,099 | +0.01(+0.07%) |
Mar 25, 2015 | 12.66 | 12.66 | 12.22 | 12.25 | 3,154,494 | -0.38(-3.02%) |
Mar 24, 2015 | 12.40 | 12.66 | 12.30 | 12.63 | 2,963,576 | +0.22(+1.77%) |
Mar 23, 2015 | 12.50 | 12.62 | 12.40 | 12.41 | 2,091,491 | -0.10(-0.81%) |
Mar 20, 2015 | 12.49 | 12.53 | 12.29 | 12.51 | 2,663,153 | +0.04(+0.34%) |
Mar 19, 2015 | 12.54 | 12.55 | 12.41 | 12.47 | 1,472,671 | -0.05(-0.41%) |
Mar 18, 2015 | 12.44 | 12.55 | 12.28 | 12.52 | 2,450,750 | +0.05(+0.41%) |
Mar 17, 2015 | 12.45 | 12.55 | 12.39 | 12.47 | 2,122,368 | -0.02(-0.14%) |
Mar 16, 2015 | 12.55 | 12.62 | 12.44 | 12.49 | 3,159,553 | -0.02(-0.14%) |
Mar 13, 2015 | 12.48 | 12.55 | 12.34 | 12.50 | 2,938,172 | -0.02(-0.13%) |
Mar 12, 2015 | 12.17 | 12.54 | 12.10 | 12.52 | 3,170,120 | +0.42(+3.50%) |
Mar 11, 2015 | 12.14 | 12.18 | 12.00 | 12.10 | 2,931,606 | -0.04(-0.35%) |
Mar 10, 2015 | 12.22 | 12.22 | 12.13 | 12.14 | 3,613,423 | -0.21(-1.71%) |
Mar 09, 2015 | 12.38 | 12.40 | 12.27 | 12.35 | 2,677,931 | -0.03(-0.27%) |
Mar 06, 2015 | 12.25 | 12.45 | 12.08 | 12.38 | 5,062,526 | +0.04(+0.34%) |
Mar 05, 2015 | 12.54 | 12.55 | 12.29 | 12.34 | 2,152,183 | -0.13(-1.08%) |
Mar 04, 2015 | 12.48 | 12.53 | 12.33 | 12.48 | 2,509,169 | -0.08(-0.60%) |
Mar 03, 2015 | 12.80 | 12.81 | 12.54 | 12.55 | 2,591,930 | -0.30(-2.36%) |
Mar 02, 2015 | 12.73 | 12.87 | 12.72 | 12.86 | 2,031,663 | +0.13(+0.99%) |
Feb 27, 2015 | 12.81 | 12.86 | 12.67 | 12.73 | 2,385,565 | -0.08(-0.66%) |
Feb 26, 2015 | 12.74 | 12.85 | 12.74 | 12.81 | 2,847,898 | +0.10(+0.80%) |
Feb 25, 2015 | 12.74 | 12.77 | 12.65 | 12.71 | 3,828,774 | -0.03(-0.27%) |
Feb 24, 2015 | 12.81 | 12.90 | 12.68 | 12.75 | 5,318,388 | -0.10(-0.79%) |
Feb 23, 2015 | 13.20 | 13.23 | 12.80 | 12.85 | 5,697,878 | -0.44(-3.30%) |
Feb 20, 2015 | 13.22 | 13.29 | 13.03 | 13.29 | 2,308,054 | +0.07(+0.51%) |
Feb 19, 2015 | 13.25 | 13.34 | 13.14 | 13.22 | 2,641,815 | -0.04(-0.32%) |
Feb 18, 2015 | 12.99 | 13.28 | 12.95 | 13.26 | 3,903,940 | +0.24(+1.81%) |
Feb 17, 2015 | 13.06 | 13.14 | 13.00 | 13.03 | 3,930,511 | +0.03(+0.19%) |
Feb 13, 2015 | 12.76 | 13.00 | 13.00 | 13.00 | 4,250,837 | +0.24(+1.92%) |
Feb 12, 2015 | 12.83 | 12.99 | 12.68 | 12.76 | 6,997,870 | +0.03(+0.26%) |
Feb 11, 2015 | 12.81 | 12.97 | 12.67 | 12.72 | 4,275,041 | -0.04(-0.33%) |
Feb 10, 2015 | 12.58 | 12.81 | 12.49 | 12.76 | 5,206,936 | +0.29(+2.30%) |
Feb 09, 2015 | 12.55 | 12.69 | 12.45 | 12.48 | 3,867,324 | -0.08(-0.60%) |
Feb 06, 2015 | 12.71 | 12.78 | 12.45 | 12.55 | 5,179,735 | -0.16(-1.26%) |
Feb 05, 2015 | 12.99 | 13.62 | 12.57 | 12.71 | 10,736,975 | +0.32(+2.59%) |
Feb 04, 2015 | 12.30 | 12.53 | 12.26 | 12.39 | 8,281,857 | +0.08(+0.62%) |
Feb 03, 2015 | 12.28 | 12.48 | 12.26 | 12.32 | 3,142,199 | +0.10(+0.83%) |
Feb 02, 2015 | 12.32 | 12.40 | 12.07 | 12.22 | 3,493,356 | +0.00(+0.00%) |
Jan 30, 2015 | 12.30 | 12.37 | 12.19 | 12.22 | 2,813,664 | -0.13(-1.02%) |
Jan 29, 2015 | 12.21 | 12.34 | 12.09 | 12.34 | 3,704,486 | +0.16(+1.32%) |
Jan 28, 2015 | 12.43 | 12.47 | 12.14 | 12.18 | 2,332,859 | -0.18(-1.43%) |
Jan 27, 2015 | 12.42 | 12.43 | 12.22 | 12.36 | 4,218,124 | -0.24(-1.94%) |
Jan 26, 2015 | 12.43 | 12.61 | 12.22 | 12.60 | 6,256,839 | +0.53(+4.40%) |
Jan 23, 2015 | 12.21 | 12.27 | 12.06 | 12.07 | 2,972,459 | -0.13(-1.04%) |
Jan 22, 2015 | 12.11 | 12.22 | 11.88 | 12.20 | 2,775,158 | +0.19(+1.62%) |
Jan 21, 2015 | 11.82 | 12.04 | 11.79 | 12.01 | 2,627,541 | +0.13(+1.14%) |
Jan 20, 2015 | 12.01 | 12.02 | 11.67 | 11.87 | 3,191,484 | +0.08(+0.64%) |
Jan 16, 2015 | 11.59 | 11.80 | 11.55 | 11.79 | 3,320,946 | +0.14(+1.23%) |
Jan 15, 2015 | 11.80 | 11.85 | 11.58 | 11.65 | 4,182,697 | -0.09(-0.79%) |
Jan 14, 2015 | 11.58 | 11.79 | 11.58 | 11.74 | 1,925,274 | +0.01(+0.07%) |
Jan 13, 2015 | 11.81 | 11.97 | 11.57 | 11.74 | 3,215,913 | +0.02(+0.14%) |
Jan 12, 2015 | 11.74 | 11.79 | 11.64 | 11.72 | 2,207,278 | -0.03(-0.29%) |
Jan 09, 2015 | 11.83 | 11.86 | 11.69 | 11.75 | 2,508,803 | -0.08(-0.64%) |
Jan 08, 2015 | 11.56 | 11.84 | 11.54 | 11.83 | 3,010,495 | +0.38(+3.32%) |
Jan 07, 2015 | 11.65 | 11.68 | 11.43 | 11.45 | 3,129,727 | -0.12(-1.02%) |
Jan 06, 2015 | 11.57 | 11.63 | 11.39 | 11.57 | 5,242,264 | +0.07(+0.59%) |
Jan 05, 2015 | 11.36 | 11.55 | 11.33 | 11.50 | 3,803,221 | +0.04(+0.37%) |
Jan 02, 2015 | 11.57 | 11.57 | 11.28 | 11.46 | 3,949,262 | -0.03(-0.29%) |
Dec 31, 2014 | 11.72 | 11.49 | 11.49 | 11.49 | 2,263,628 | -0.18(-1.52%) |
Dec 30, 2014 | 11.72 | 11.76 | 11.63 | 11.67 | 2,790,076 | -0.08(-0.65%) |
Dec 29, 2014 | 11.84 | 11.89 | 11.71 | 11.74 | 2,282,945 | -0.11(-0.93%) |
Dec 26, 2014 | 11.74 | 11.85 | 11.68 | 11.85 | 2,458,214 | +0.15(+1.30%) |
Dec 24, 2014 | 11.60 | 11.70 | 11.70 | 11.70 | 1,655,552 | +0.09(+0.80%) |
Dec 23, 2014 | 11.55 | 11.66 | 11.52 | 11.61 | 2,896,708 | +0.09(+0.81%) |
Dec 22, 2014 | 11.38 | 11.53 | 11.32 | 11.52 | 2,406,355 | +0.15(+1.34%) |
Dec 19, 2014 | 11.40 | 11.47 | 11.30 | 11.36 | 6,165,406 | -0.07(-0.59%) |
Dec 18, 2014 | 11.32 | 11.44 | 11.21 | 11.43 | 4,760,098 | +0.27(+2.42%) |
Dec 17, 2014 | 10.98 | 11.17 | 10.88 | 11.16 | 7,762,038 | +0.22(+2.00%) |
Dec 16, 2014 | 10.93 | 11.13 | 10.83 | 10.94 | 6,261,941 | -0.04(-0.38%) |
Dec 15, 2014 | 11.03 | 11.13 | 10.92 | 10.98 | 5,871,528 | -0.02(-0.15%) |
Dec 12, 2014 | 10.93 | 11.06 | 10.87 | 11.00 | 5,909,518 | -0.06(-0.53%) |
Dec 11, 2014 | 10.86 | 11.27 | 10.86 | 11.06 | 6,407,722 | +0.22(+2.02%) |
Dec 10, 2014 | 10.81 | 11.02 | 10.68 | 10.84 | 5,092,777 | +0.03(+0.23%) |
Dec 09, 2014 | 10.60 | 10.87 | 10.55 | 10.82 | 3,963,635 | +0.10(+0.94%) |
Dec 08, 2014 | 10.82 | 10.89 | 10.65 | 10.71 | 3,504,338 | -0.15(-1.40%) |
Dec 05, 2014 | 10.74 | 10.90 | 10.67 | 10.87 | 4,456,866 | +0.12(+1.10%) |
Dec 04, 2014 | 10.82 | 10.95 | 10.71 | 10.75 | 2,179,492 | -0.09(-0.86%) |
Dec 03, 2014 | 10.66 | 10.87 | 10.62 | 10.84 | 2,263,486 | +0.20(+1.90%) |
Dec 02, 2014 | 10.45 | 10.68 | 10.45 | 10.64 | 3,030,208 | +0.20(+1.94%) |
Dec 01, 2014 | 10.47 | 10.52 | 10.33 | 10.44 | 3,843,268 | -0.07(-0.64%) |
Nov 28, 2014 | 10.44 | 10.56 | 10.44 | 10.50 | 1,330,843 | +0.06(+0.57%) |
Nov 26, 2014 | 10.49 | 10.44 | 10.44 | 10.44 | 1,407,818 | -0.02(-0.16%) |
Nov 25, 2014 | 10.44 | 10.54 | 10.37 | 10.46 | 2,656,577 | +0.03(+0.32%) |
Nov 24, 2014 | 10.18 | 10.43 | 10.18 | 10.43 | 4,667,706 | +0.25(+2.49%) |
Nov 21, 2014 | 10.28 | 10.35 | 10.17 | 10.17 | 3,065,935 | -0.02(-0.16%) |
Nov 20, 2014 | 10.01 | 10.20 | 9.989 | 10.19 | 3,437,674 | +0.11(+1.09%) |
Nov 19, 2014 | 10.13 | 10.22 | 10.01 | 10.08 | 2,743,302 | -0.06(-0.58%) |
Nov 18, 2014 | 10.08 | 10.18 | 10.07 | 10.14 | 2,731,066 | +0.09(+0.92%) |
Nov 17, 2014 | 9.997 | 10.14 | 9.972 | 10.05 | 4,381,834 | +0.03(+0.25%) |
Nov 14, 2014 | 10.35 | 10.37 | 9.963 | 10.02 | 7,196,326 | -0.34(-3.26%) |
Nov 13, 2014 | 10.49 | 10.54 | 10.25 | 10.36 | 3,701,734 | -0.15(-1.44%) |
Nov 12, 2014 | 10.31 | 10.53 | 10.27 | 10.51 | 4,214,375 | +0.15(+1.47%) |
Nov 11, 2014 | 10.55 | 10.56 | 10.35 | 10.36 | 5,513,213 | -0.18(-1.68%) |
Nov 10, 2014 | 10.67 | 10.67 | 10.47 | 10.54 | 6,681,094 | -0.14(-1.34%) |
Nov 07, 2014 | 10.70 | 10.82 | 10.60 | 10.68 | 5,465,357 | +0.03(+0.24%) |
Nov 06, 2014 | 10.56 | 10.66 | 10.45 | 10.66 | 4,291,786 | +0.11(+1.04%) |
Nov 05, 2014 | 10.49 | 10.55 | 10.40 | 10.55 | 5,494,854 | +0.16(+1.54%) |
Nov 04, 2014 | 10.25 | 10.42 | 10.17 | 10.39 | 7,449,842 | +0.08(+0.82%) |
Nov 03, 2014 | 10.35 | 10.37 | 10.20 | 10.30 | 5,182,993 | +0.07(+0.66%) |
Oct 31, 2014 | 10.10 | 10.28 | 10.06 | 10.23 | 7,856,308 | +0.31(+3.15%) |
Oct 30, 2014 | 9.677 | 9.997 | 9.668 | 9.921 | 6,414,119 | +0.22(+2.26%) |
Oct 29, 2014 | 9.828 | 9.845 | 9.601 | 9.702 | 4,938,174 | -0.09(-0.95%) |
Oct 28, 2014 | 9.575 | 9.837 | 9.575 | 9.795 | 8,698,311 | +0.30(+3.11%) |
Oct 27, 2014 | 9.550 | 9.618 | 9.618 | 9.499 | 5,594,192 | -0.12(-1.23%) |
Oct 24, 2014 | 9.736 | 9.736 | 9.521 | 9.618 | 4,462,324 | -0.08(-0.87%) |
Oct 23, 2014 | 9.626 | 9.888 | 9.559 | 9.702 | 7,605,352 | +0.13(+1.32%) |
Oct 22, 2014 | 9.398 | 9.925 | 9.352 | 9.575 | 11,453,996 | +0.17(+1.79%) |
Oct 21, 2014 | 9.499 | 9.601 | 9.086 | 9.407 | 22,906,504 | -0.46(-4.70%) |
Oct 20, 2014 | 9.795 | 9.904 | 9.748 | 9.871 | 5,267,178 | +0.05(+0.52%) |
Oct 17, 2014 | 9.854 | 9.955 | 9.765 | 9.820 | 3,743,906 | +0.04(+0.43%) |
Oct 16, 2014 | 9.440 | 9.845 | 9.407 | 9.778 | 6,559,660 | +0.20(+2.11%) |
Oct 15, 2014 | 9.154 | 9.630 | 9.078 | 9.575 | 7,739,857 | +0.29(+3.09%) |
Oct 14, 2014 | 9.533 | 9.592 | 9.246 | 9.289 | 6,843,048 | -0.16(-1.70%) |
Oct 13, 2014 | 9.744 | 9.862 | 9.440 | 9.449 | 6,344,580 | -0.31(-3.20%) |
Oct 10, 2014 | 9.820 | 9.955 | 9.693 | 9.761 | 4,597,647 | -0.14(-1.45%) |
Oct 09, 2014 | 10.32 | 10.36 | 9.862 | 9.904 | 6,770,171 | -0.40(-3.93%) |
Oct 08, 2014 | 10.16 | 10.33 | 10.06 | 10.31 | 6,774,969 | +0.15(+1.50%) |
Oct 07, 2014 | 10.27 | 10.36 | 10.16 | 10.16 | 5,185,190 | -0.18(-1.71%) |
Oct 06, 2014 | 10.44 | 10.47 | 10.28 | 10.33 | 3,327,537 | -0.08(-0.81%) |
Oct 03, 2014 | 10.33 | 10.45 | 10.33 | 10.42 | 3,587,811 | +0.20(+1.98%) |
Oct 02, 2014 | 10.29 | 10.33 | 10.12 | 10.22 | 3,722,432 | -0.09(-0.90%) |
Oct 01, 2014 | 10.49 | 10.51 | 10.23 | 10.31 | 6,036,501 | -0.18(-1.69%) |
Sep 30, 2014 | 10.54 | 10.60 | 10.44 | 10.49 | 4,750,266 | -0.07(-0.64%) |
Sep 29, 2014 | 10.50 | 10.62 | 10.47 | 10.55 | 2,000,248 | -0.03(-0.32%) |
Sep 26, 2014 | 10.47 | 10.62 | 10.42 | 10.59 | 2,900,079 | +0.12(+1.13%) |
Sep 25, 2014 | 10.66 | 10.71 | 10.44 | 10.47 | 4,135,232 | -0.24(-2.21%) |
Sep 24, 2014 | 10.53 | 10.74 | 10.49 | 10.71 | 4,586,736 | +0.19(+1.85%) |
Sep 23, 2014 | 10.68 | 10.72 | 10.48 | 10.51 | 5,298,768 | -0.18(-1.66%) |
Sep 22, 2014 | 10.53 | 10.73 | 10.50 | 10.69 | 4,390,413 | +0.04(+0.40%) |
Sep 19, 2014 | 10.81 | 10.91 | 10.64 | 10.65 | 5,623,265 | -0.13(-1.25%) |
Sep 18, 2014 | 10.81 | 10.86 | 10.66 | 10.78 | 3,460,204 | -0.02(-0.16%) |
Sep 17, 2014 | 10.88 | 10.93 | 10.72 | 10.80 | 2,720,700 | -0.09(-0.85%) |
Sep 16, 2014 | 10.91 | 10.97 | 10.82 | 10.89 | 3,824,013 | -0.03(-0.31%) |
Sep 15, 2014 | 10.82 | 10.98 | 10.77 | 10.93 | 6,539,773 | +0.11(+1.01%) |
Sep 12, 2014 | 10.76 | 10.82 | 10.71 | 10.82 | 3,799,648 | +0.05(+0.47%) |
Sep 11, 2014 | 10.72 | 10.86 | 10.69 | 10.76 | 4,559,750 | -0.02(-0.16%) |
Sep 10, 2014 | 10.74 | 10.79 | 10.63 | 10.78 | 2,989,353 | +0.07(+0.63%) |
Sep 09, 2014 | 10.73 | 10.81 | 10.69 | 10.71 | 2,275,124 | -0.05(-0.47%) |
Sep 08, 2014 | 10.79 | 10.87 | 10.70 | 10.76 | 2,112,933 | -0.02(-0.16%) |
Sep 05, 2014 | 10.72 | 10.79 | 10.66 | 10.78 | 3,926,585 | +0.03(+0.24%) |
Sep 04, 2014 | 10.89 | 10.92 | 10.74 | 10.76 | 4,173,041 | -0.06(-0.55%) |
Sep 03, 2014 | 10.90 | 10.96 | 10.72 | 10.82 | 6,102,227 | -0.05(-0.47%) |
Sep 02, 2014 | 10.85 | 10.91 | 10.80 | 10.87 | 3,830,265 | +0.08(+0.70%) |
Aug 29, 2014 | 10.72 | 10.79 | 10.79 | 10.79 | 2,466,082 | +0.11(+1.03%) |
Aug 28, 2014 | 10.65 | 10.72 | 10.60 | 10.68 | 3,182,349 | +0.03(+0.24%) |
Aug 27, 2014 | 10.59 | 10.66 | 10.59 | 10.66 | 2,871,849 | +0.04(+0.40%) |
Aug 26, 2014 | 10.68 | 10.77 | 10.59 | 10.61 | 2,847,523 | -0.06(-0.55%) |
Aug 25, 2014 | 10.67 | 10.72 | 10.62 | 10.67 | 3,476,796 | +0.05(+0.48%) |
Aug 22, 2014 | 10.63 | 10.64 | 10.56 | 10.62 | 2,523,948 | +0.00(+0.00%) |
Aug 21, 2014 | 10.52 | 10.62 | 10.47 | 10.62 | 3,332,688 | +0.12(+1.12%) |
Aug 20, 2014 | 10.41 | 10.52 | 10.33 | 10.50 | 3,631,441 | +0.06(+0.57%) |
Aug 19, 2014 | 10.58 | 10.66 | 10.41 | 10.44 | 11,355,589 | -0.11(-1.04%) |
Aug 18, 2014 | 10.49 | 10.55 | 10.44 | 10.55 | 4,408,960 | +0.18(+1.71%) |
Aug 15, 2014 | 10.37 | 10.39 | 10.24 | 10.38 | 7,054,656 | +0.10(+0.98%) |
Aug 14, 2014 | 10.08 | 10.31 | 10.08 | 10.28 | 7,884,027 | +0.21(+2.10%) |
Aug 13, 2014 | 10.07 | 10.17 | 10.03 | 10.06 | 3,179,665 | +0.03(+0.25%) |
Aug 12, 2014 | 10.12 | 10.17 | 9.989 | 10.04 | 2,873,423 | -0.14(-1.41%) |
Aug 11, 2014 | 10.22 | 10.25 | 10.12 | 10.18 | 3,113,261 | +0.05(+0.50%) |
Aug 08, 2014 | 10.09 | 10.15 | 10.05 | 10.13 | 2,062,400 | +0.03(+0.33%) |
Aug 07, 2014 | 10.11 | 10.22 | 10.06 | 10.10 | 4,189,621 | +0.03(+0.33%) |
Aug 06, 2014 | 10.06 | 10.20 | 10.01 | 10.06 | 7,463,321 | -0.07(-0.67%) |
Aug 05, 2014 | 10.12 | 10.21 | 10.01 | 10.13 | 4,680,234 | -0.08(-0.83%) |
Aug 04, 2014 | 10.19 | 10.26 | 10.11 | 10.22 | 5,551,174 | +0.07(+0.66%) |
Aug 01, 2014 | 10.09 | 10.23 | 10.09 | 10.15 | 7,224,288 | +0.03(+0.25%) |
Jul 31, 2014 | 10.21 | 10.23 | 9.955 | 10.12 | 8,367,761 | -0.23(-2.20%) |
Jul 30, 2014 | 10.33 | 10.38 | 10.22 | 10.35 | 5,071,533 | +0.10(+0.99%) |
Jul 29, 2014 | 10.39 | 10.43 | 10.25 | 10.25 | 3,402,303 | -0.15(-1.46%) |
Jul 28, 2014 | 10.39 | 10.46 | 10.23 | 10.40 | 4,525,054 | +0.03(+0.33%) |
Jul 25, 2014 | 10.35 | 10.45 | 10.28 | 10.37 | 4,097,855 | -0.03(-0.32%) |
Jul 24, 2014 | 10.12 | 10.58 | 10.07 | 10.40 | 10,076,777 | +0.65(+6.66%) |
Jul 23, 2014 | 9.677 | 9.786 | 9.636 | 9.753 | 3,647,936 | +0.07(+0.70%) |
Jul 22, 2014 | 9.871 | 9.871 | 9.634 | 9.685 | 3,073,339 | -0.09(-0.95%) |
Jul 21, 2014 | 9.879 | 9.879 | 9.719 | 9.778 | 5,922,834 | -0.18(-1.78%) |
Jul 18, 2014 | 9.668 | 10.01 | 9.668 | 9.955 | 3,303,634 | +0.20(+2.08%) |
Jul 17, 2014 | 9.828 | 9.888 | 9.727 | 9.753 | 3,937,687 | -0.14(-1.45%) |
Jul 16, 2014 | 9.980 | 9.980 | 9.833 | 9.896 | 2,349,882 | -0.03(-0.34%) |
Jul 15, 2014 | 9.921 | 9.997 | 9.837 | 9.930 | 3,247,501 | +0.03(+0.26%) |
Jul 14, 2014 | 9.938 | 10.01 | 9.862 | 9.904 | 2,429,554 | +0.04(+0.43%) |
Jul 11, 2014 | 9.736 | 9.904 | 9.719 | 9.862 | 2,927,668 | +0.16(+1.65%) |
Jul 10, 2014 | 9.550 | 9.753 | 9.499 | 9.702 | 2,881,599 | -0.01(-0.09%) |
Jul 09, 2014 | 9.685 | 9.736 | 9.651 | 9.710 | 1,895,099 | +0.07(+0.70%) |
Jul 08, 2014 | 9.702 | 9.719 | 9.567 | 9.643 | 2,896,683 | -0.06(-0.61%) |
Jul 07, 2014 | 9.845 | 9.871 | 9.685 | 9.702 | 2,796,095 | -0.18(-1.79%) |
Jul 03, 2014 | 9.879 | 9.879 | 9.879 | 9.879 | 1,397,032 | +0.00(+0.00%) |
Jul 02, 2014 | 9.938 | 9.955 | 9.828 | 9.879 | 3,801,663 | -0.08(-0.76%) |
Jul 01, 2014 | 9.913 | 9.980 | 9.820 | 9.955 | 3,747,967 | +0.08(+0.85%) |
Jun 30, 2014 | 9.786 | 9.913 | 9.736 | 9.871 | 5,227,626 | +0.08(+0.78%) |
Jun 27, 2014 | 9.744 | 9.938 | 9.744 | 9.795 | 19,191,310 | +0.01(+0.09%) |
Jun 26, 2014 | 9.845 | 9.845 | 9.693 | 9.786 | 4,183,714 | -0.05(-0.51%) |
Jun 25, 2014 | 9.744 | 9.854 | 9.744 | 9.837 | 4,102,982 | +0.03(+0.34%) |
Jun 24, 2014 | 9.837 | 9.972 | 9.769 | 9.803 | 5,037,116 | -0.02(-0.17%) |
Jun 23, 2014 | 9.913 | 9.972 | 9.727 | 9.820 | 9,433,718 | -0.10(-1.02%) |
Jun 20, 2014 | 9.850 | 10.01 | 9.850 | 9.921 | 8,595,329 | +0.08(+0.86%) |
Jun 19, 2014 | 9.828 | 9.888 | 9.786 | 9.837 | 3,037,190 | +0.03(+0.26%) |
Jun 18, 2014 | 9.812 | 9.837 | 9.677 | 9.812 | 5,865,973 | +0.05(+0.52%) |
Jun 17, 2014 | 9.634 | 9.761 | 9.575 | 9.761 | 6,269,005 | +0.08(+0.87%) |
Jun 16, 2014 | 9.601 | 9.744 | 9.592 | 9.677 | 3,488,771 | +0.08(+0.79%) |
Jun 13, 2014 | 9.516 | 9.634 | 9.457 | 9.601 | 2,701,360 | +0.08(+0.89%) |
Jun 12, 2014 | 9.550 | 9.609 | 9.457 | 9.516 | 3,974,198 | -0.07(-0.70%) |
Jun 11, 2014 | 9.634 | 9.643 | 9.542 | 9.584 | 2,670,064 | -0.05(-0.53%) |
Jun 10, 2014 | 9.618 | 9.651 | 9.432 | 9.634 | 5,203,058 | -0.03(-0.35%) |
Jun 06, 2014 | 9.643 | 9.693 | 9.626 | 9.668 | 2,933,881 | +0.04(+0.44%) |
Jun 05, 2014 | 9.483 | 9.643 | 9.398 | 9.626 | 3,824,821 | +0.14(+1.51%) |
Jun 04, 2014 | 9.567 | 9.601 | 9.449 | 9.483 | 7,968,145 | -0.11(-1.14%) |
Jun 03, 2014 | 9.339 | 9.626 | 9.339 | 9.592 | 10,547,048 | +0.23(+2.43%) |
Jun 02, 2014 | 9.280 | 9.415 | 9.170 | 9.364 | 7,173,057 | +0.09(+1.00%) |
May 30, 2014 | 9.238 | 9.272 | 9.154 | 9.272 | 10,870,140 | +0.08(+0.83%) |
May 29, 2014 | 9.170 | 9.229 | 9.145 | 9.196 | 5,837,701 | +0.10(+1.11%) |
May 28, 2014 | 9.078 | 9.137 | 9.019 | 9.095 | 6,787,034 | +0.04(+0.47%) |
May 27, 2014 | 8.909 | 9.078 | 8.884 | 9.052 | 8,583,999 | +0.16(+1.80%) |
May 23, 2014 | 8.833 | 8.892 | 8.892 | 8.892 | 4,411,686 | +0.08(+0.86%) |
May 22, 2014 | 8.867 | 8.892 | 8.765 | 8.816 | 4,997,951 | -0.04(-0.48%) |
May 21, 2014 | 8.799 | 8.892 | 8.765 | 8.858 | 8,384,501 | +0.09(+1.06%) |
May 20, 2014 | 8.867 | 8.875 | 8.732 | 8.765 | 30,983,142 | -0.25(-2.81%) |
May 19, 2014 | 8.825 | 9.044 | 8.782 | 9.019 | 2,351,275 | +0.15(+1.71%) |
May 16, 2014 | 8.816 | 8.867 | 8.706 | 8.867 | 1,665,839 | +0.08(+0.86%) |
May 15, 2014 | 8.960 | 8.968 | 8.791 | 8.791 | 3,702,347 | -0.21(-2.34%) |
May 14, 2014 | 9.086 | 9.154 | 8.985 | 9.002 | 3,790,413 | -0.08(-0.93%) |
May 13, 2014 | 8.968 | 9.111 | 8.951 | 9.086 | 3,519,623 | +0.12(+1.32%) |
May 12, 2014 | 8.825 | 8.968 | 8.825 | 8.968 | 2,792,715 | +0.19(+2.11%) |
May 09, 2014 | 8.723 | 8.863 | 8.690 | 8.782 | 3,222,329 | +0.01(+0.10%) |
May 08, 2014 | 8.884 | 8.976 | 8.749 | 8.774 | 4,516,391 | -0.14(-1.61%) |
May 07, 2014 | 8.690 | 8.926 | 8.664 | 8.917 | 5,842,895 | +0.24(+2.72%) |
May 06, 2014 | 8.706 | 8.774 | 8.664 | 8.681 | 2,810,014 | -0.06(-0.68%) |
May 05, 2014 | 8.605 | 8.757 | 8.555 | 8.740 | 3,041,812 | +0.08(+0.88%) |
May 02, 2014 | 8.656 | 8.749 | 8.605 | 8.664 | 3,250,062 | +0.04(+0.49%) |