Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.26 | 10.32 | 9.730 | 10.05 | 375,528 | -0.26(-2.51%) |
Apr 29, 2015 | 10.38 | 10.69 | 10.18 | 10.31 | 349,314 | -0.05(-0.48%) |
Apr 28, 2015 | 9.964 | 10.44 | 9.829 | 10.36 | 377,174 | +0.44(+4.46%) |
Apr 27, 2015 | 9.831 | 10.30 | 9.831 | 9.914 | 523,084 | +0.22(+2.22%) |
Apr 24, 2015 | 9.757 | 9.823 | 9.508 | 9.699 | 247,674 | +0.02(+0.17%) |
Apr 23, 2015 | 9.111 | 9.707 | 9.111 | 9.682 | 295,443 | +0.60(+6.56%) |
Apr 22, 2015 | 8.763 | 9.127 | 8.753 | 9.086 | 207,483 | +0.27(+3.10%) |
Apr 21, 2015 | 8.837 | 8.846 | 8.696 | 8.812 | 53,179 | -0.02(-0.28%) |
Apr 20, 2015 | 8.887 | 8.986 | 8.779 | 8.837 | 132,744 | +0.03(+0.38%) |
Apr 17, 2015 | 8.862 | 8.904 | 8.688 | 8.804 | 120,802 | -0.08(-0.93%) |
Apr 16, 2015 | 8.846 | 8.978 | 8.754 | 8.887 | 236,124 | +0.12(+1.32%) |
Apr 15, 2015 | 8.829 | 8.887 | 8.696 | 8.771 | 151,823 | +0.00(+0.00%) |
Apr 14, 2015 | 8.804 | 8.829 | 8.721 | 8.771 | 77,809 | +0.01(+0.09%) |
Apr 13, 2015 | 8.829 | 8.895 | 8.713 | 8.763 | 185,893 | -0.04(-0.47%) |
Apr 10, 2015 | 8.705 | 8.821 | 8.655 | 8.804 | 123,810 | +0.13(+1.53%) |
Apr 09, 2015 | 8.556 | 8.713 | 8.547 | 8.672 | 138,403 | +0.16(+1.85%) |
Apr 08, 2015 | 8.721 | 8.812 | 8.481 | 8.514 | 138,066 | -0.17(-1.91%) |
Apr 07, 2015 | 8.456 | 8.837 | 8.456 | 8.680 | 188,081 | +0.24(+2.85%) |
Apr 06, 2015 | 8.423 | 8.481 | 8.373 | 8.440 | 159,371 | +0.03(+0.39%) |
Apr 02, 2015 | 8.390 | 8.407 | 8.407 | 8.407 | 368,011 | +0.03(+0.40%) |
Apr 01, 2015 | 8.382 | 8.427 | 8.349 | 8.373 | 189,646 | +0.03(+0.40%) |
Mar 31, 2015 | 8.431 | 8.431 | 8.307 | 8.340 | 94,928 | -0.06(-0.69%) |
Mar 30, 2015 | 8.407 | 8.407 | 8.191 | 8.398 | 174,887 | -0.01(-0.10%) |
Mar 27, 2015 | 8.655 | 8.688 | 8.365 | 8.407 | 90,927 | -0.26(-2.96%) |
Mar 26, 2015 | 8.738 | 8.837 | 8.655 | 8.663 | 93,724 | -0.04(-0.48%) |
Mar 25, 2015 | 8.696 | 8.812 | 8.614 | 8.705 | 68,042 | +0.05(+0.57%) |
Mar 24, 2015 | 8.514 | 8.672 | 8.489 | 8.655 | 163,999 | +0.14(+1.65%) |
Mar 23, 2015 | 8.465 | 8.595 | 8.465 | 8.514 | 319,021 | +0.07(+0.88%) |
Mar 20, 2015 | 8.514 | 8.705 | 8.386 | 8.440 | 232,165 | -0.01(-0.10%) |
Mar 19, 2015 | 8.837 | 8.837 | 8.415 | 8.448 | 71,187 | -0.37(-4.23%) |
Mar 18, 2015 | 8.241 | 8.928 | 8.241 | 8.821 | 160,849 | +0.60(+7.36%) |
Mar 17, 2015 | 8.125 | 8.324 | 8.117 | 8.216 | 247,079 | +0.03(+0.40%) |
Mar 16, 2015 | 8.556 | 8.556 | 7.910 | 8.183 | 426,516 | -0.34(-3.98%) |
Mar 13, 2015 | 8.564 | 8.605 | 8.481 | 8.523 | 274,287 | -0.04(-0.48%) |
Mar 12, 2015 | 8.506 | 8.696 | 8.506 | 8.564 | 164,508 | +0.15(+1.77%) |
Mar 11, 2015 | 8.390 | 8.465 | 8.332 | 8.415 | 253,525 | +0.07(+0.89%) |
Mar 10, 2015 | 8.407 | 8.431 | 8.324 | 8.340 | 43,410 | -0.11(-1.27%) |
Mar 09, 2015 | 8.440 | 8.473 | 8.324 | 8.448 | 160,034 | +0.06(+0.69%) |
Mar 06, 2015 | 8.407 | 8.556 | 8.340 | 8.390 | 110,477 | -0.10(-1.17%) |
Mar 05, 2015 | 8.854 | 8.870 | 8.465 | 8.489 | 82,978 | -0.16(-1.82%) |
Mar 04, 2015 | 8.614 | 8.680 | 8.680 | 8.647 | 86,756 | -0.03(-0.38%) |
Mar 03, 2015 | 8.771 | 9.053 | 8.672 | 8.680 | 82,245 | -0.10(-1.13%) |
Mar 02, 2015 | 8.846 | 8.854 | 8.663 | 8.779 | 122,496 | +0.02(+0.28%) |
Feb 27, 2015 | 8.746 | 8.904 | 8.705 | 8.754 | 184,099 | +0.03(+0.38%) |
Feb 26, 2015 | 8.639 | 8.763 | 8.576 | 8.721 | 169,987 | +0.12(+1.35%) |
Feb 25, 2015 | 8.531 | 8.622 | 8.456 | 8.605 | 52,370 | +0.08(+0.97%) |
Feb 24, 2015 | 8.465 | 8.539 | 8.415 | 8.523 | 102,980 | +0.08(+0.98%) |
Feb 23, 2015 | 8.721 | 8.754 | 8.340 | 8.440 | 190,886 | -0.29(-3.32%) |
Feb 20, 2015 | 8.995 | 8.995 | 8.597 | 8.730 | 118,676 | -0.13(-1.50%) |
Feb 19, 2015 | 8.829 | 8.986 | 8.746 | 8.862 | 136,004 | +0.02(+0.28%) |
Feb 18, 2015 | 9.044 | 9.069 | 8.713 | 8.837 | 103,788 | -0.18(-2.02%) |
Feb 17, 2015 | 9.293 | 9.301 | 9.011 | 9.019 | 195,496 | -0.27(-2.85%) |
Feb 13, 2015 | 9.450 | 9.285 | 9.285 | 9.285 | 87,293 | -0.17(-1.84%) |
Feb 12, 2015 | 9.458 | 9.492 | 9.409 | 9.458 | 86,994 | +0.02(+0.26%) |
Feb 11, 2015 | 9.608 | 9.873 | 9.318 | 9.434 | 123,129 | -0.15(-1.56%) |
Feb 10, 2015 | 9.690 | 9.690 | 9.177 | 9.583 | 212,467 | -0.07(-0.77%) |
Feb 09, 2015 | 10.15 | 10.16 | 9.583 | 9.657 | 126,145 | -0.47(-4.66%) |
Feb 06, 2015 | 10.05 | 10.29 | 9.980 | 10.13 | 123,457 | +0.14(+1.41%) |
Feb 05, 2015 | 9.848 | 10.14 | 9.707 | 9.989 | 199,018 | +0.22(+2.20%) |
Feb 04, 2015 | 9.169 | 9.964 | 9.111 | 9.773 | 295,988 | +0.68(+7.47%) |
Feb 03, 2015 | 9.400 | 9.781 | 9.061 | 9.094 | 653,925 | -0.25(-2.66%) |
Feb 02, 2015 | 9.467 | 9.657 | 9.318 | 9.342 | 179,440 | -0.03(-0.35%) |
Jan 30, 2015 | 9.541 | 9.715 | 9.334 | 9.376 | 153,735 | -0.18(-1.91%) |
Jan 29, 2015 | 9.483 | 9.657 | 9.301 | 9.558 | 82,567 | +0.14(+1.50%) |
Jan 28, 2015 | 9.740 | 9.740 | 9.409 | 9.417 | 103,664 | -0.22(-2.24%) |
Jan 27, 2015 | 9.402 | 9.764 | 9.361 | 9.632 | 138,335 | +0.16(+1.65%) |
Jan 26, 2015 | 9.485 | 9.501 | 9.320 | 9.476 | 85,497 | +0.02(+0.17%) |
Jan 23, 2015 | 9.452 | 9.485 | 9.366 | 9.460 | 277,008 | +0.00(+0.00%) |
Jan 22, 2015 | 9.025 | 9.526 | 8.951 | 9.460 | 374,227 | +0.53(+5.98%) |
Jan 21, 2015 | 8.951 | 9.427 | 8.754 | 8.926 | 390,401 | -0.02(-0.28%) |
Jan 20, 2015 | 9.402 | 9.402 | 8.906 | 8.951 | 103,176 | -0.40(-4.30%) |
Jan 16, 2015 | 9.329 | 9.501 | 9.197 | 9.353 | 144,383 | +0.05(+0.53%) |
Jan 15, 2015 | 9.485 | 9.673 | 9.123 | 9.304 | 247,553 | -0.18(-1.90%) |
Jan 14, 2015 | 9.444 | 9.567 | 9.173 | 9.485 | 177,362 | +0.01(+0.09%) |
Jan 13, 2015 | 9.452 | 9.690 | 9.296 | 9.476 | 134,507 | +0.10(+1.05%) |
Jan 12, 2015 | 9.542 | 9.558 | 9.248 | 9.378 | 131,713 | -0.15(-1.55%) |
Jan 09, 2015 | 9.591 | 9.666 | 9.287 | 9.526 | 183,496 | -0.09(-0.94%) |
Jan 08, 2015 | 9.402 | 9.632 | 9.312 | 9.616 | 141,715 | +0.24(+2.54%) |
Jan 07, 2015 | 9.542 | 9.567 | 9.263 | 9.378 | 71,637 | -0.07(-0.70%) |
Jan 06, 2015 | 9.665 | 9.682 | 9.287 | 9.444 | 106,284 | -0.17(-1.79%) |
Jan 05, 2015 | 9.780 | 9.809 | 9.608 | 9.616 | 94,188 | -0.24(-2.42%) |
Jan 02, 2015 | 9.944 | 9.944 | 9.567 | 9.854 | 87,684 | +0.02(+0.25%) |
Dec 31, 2014 | 9.624 | 9.829 | 9.829 | 9.829 | 136,633 | +0.32(+3.37%) |
Dec 30, 2014 | 9.534 | 9.550 | 9.386 | 9.509 | 68,825 | -0.02(-0.17%) |
Dec 29, 2014 | 9.608 | 9.682 | 9.444 | 9.526 | 122,528 | -0.07(-0.68%) |
Dec 26, 2014 | 9.411 | 9.641 | 9.271 | 9.591 | 145,563 | +0.25(+2.73%) |
Dec 24, 2014 | 9.329 | 9.337 | 9.337 | 9.337 | 60,644 | +0.06(+0.62%) |
Dec 23, 2014 | 9.263 | 9.370 | 9.230 | 9.279 | 152,726 | +0.02(+0.27%) |
Dec 22, 2014 | 9.304 | 9.320 | 9.058 | 9.255 | 68,156 | +0.00(+0.00%) |
Dec 19, 2014 | 8.959 | 9.255 | 8.787 | 9.255 | 314,578 | +0.28(+3.11%) |
Dec 18, 2014 | 9.041 | 9.189 | 8.910 | 8.975 | 222,223 | -0.03(-0.36%) |
Dec 17, 2014 | 8.811 | 9.099 | 8.803 | 9.008 | 242,478 | +0.19(+2.14%) |
Dec 16, 2014 | 8.893 | 9.000 | 8.795 | 8.819 | 343,566 | -0.04(-0.46%) |
Dec 15, 2014 | 8.548 | 8.910 | 8.532 | 8.860 | 296,182 | +0.54(+6.52%) |
Dec 12, 2014 | 8.089 | 8.425 | 8.064 | 8.319 | 254,020 | +0.09(+1.10%) |
Dec 11, 2014 | 8.072 | 8.310 | 7.965 | 8.228 | 366,272 | +0.14(+1.73%) |
Dec 10, 2014 | 8.261 | 8.261 | 7.990 | 8.089 | 251,868 | -0.16(-1.99%) |
Dec 09, 2014 | 7.768 | 8.376 | 7.752 | 8.253 | 341,190 | +0.37(+4.69%) |
Dec 08, 2014 | 8.048 | 8.097 | 7.742 | 7.883 | 193,499 | -0.21(-2.64%) |
Dec 05, 2014 | 7.809 | 8.187 | 7.809 | 8.097 | 170,260 | +0.28(+3.57%) |
Dec 04, 2014 | 7.924 | 7.941 | 7.637 | 7.818 | 146,676 | -0.09(-1.14%) |
Dec 03, 2014 | 7.916 | 8.204 | 7.867 | 7.908 | 88,731 | -0.01(-0.10%) |
Dec 02, 2014 | 8.105 | 8.195 | 7.727 | 7.916 | 98,014 | -0.16(-1.93%) |
Dec 01, 2014 | 8.327 | 8.433 | 7.990 | 8.072 | 254,479 | -0.31(-3.72%) |
Nov 28, 2014 | 8.458 | 8.483 | 8.130 | 8.384 | 43,241 | -0.11(-1.26%) |
Nov 26, 2014 | 8.655 | 8.491 | 8.491 | 8.491 | 25,086 | -0.19(-2.18%) |
Nov 25, 2014 | 8.713 | 8.713 | 8.581 | 8.680 | 27,756 | -0.04(-0.47%) |
Nov 24, 2014 | 8.663 | 8.721 | 8.548 | 8.721 | 31,451 | +0.09(+1.05%) |
Nov 21, 2014 | 8.713 | 8.852 | 8.565 | 8.631 | 70,513 | +0.08(+0.96%) |
Nov 20, 2014 | 8.458 | 8.655 | 8.458 | 8.548 | 83,453 | +0.03(+0.39%) |
Nov 19, 2014 | 8.877 | 8.877 | 8.376 | 8.516 | 64,013 | -0.33(-3.71%) |
Nov 18, 2014 | 9.049 | 9.164 | 8.819 | 8.844 | 111,423 | -0.20(-2.18%) |
Nov 17, 2014 | 9.099 | 9.144 | 9.008 | 9.041 | 218,128 | -0.09(-0.99%) |
Nov 14, 2014 | 8.828 | 9.246 | 8.770 | 9.131 | 214,040 | +0.31(+3.54%) |
Nov 13, 2014 | 8.943 | 8.943 | 8.606 | 8.819 | 142,332 | -0.10(-1.10%) |
Nov 12, 2014 | 8.696 | 9.000 | 8.696 | 8.918 | 181,673 | +0.22(+2.55%) |
Nov 11, 2014 | 8.581 | 8.787 | 8.581 | 8.696 | 106,647 | +0.02(+0.28%) |
Nov 10, 2014 | 8.746 | 8.819 | 8.573 | 8.672 | 110,313 | -0.04(-0.47%) |
Nov 07, 2014 | 8.704 | 8.811 | 8.631 | 8.713 | 92,874 | +0.02(+0.28%) |
Nov 06, 2014 | 8.647 | 8.729 | 8.417 | 8.688 | 95,060 | +0.05(+0.57%) |
Nov 05, 2014 | 8.425 | 8.704 | 8.335 | 8.639 | 233,164 | +0.30(+3.54%) |
Nov 04, 2014 | 8.433 | 8.629 | 8.171 | 8.343 | 160,451 | +0.08(+0.99%) |
Nov 03, 2014 | 8.442 | 8.499 | 8.097 | 8.261 | 65,655 | -0.06(-0.69%) |
Oct 31, 2014 | 8.204 | 8.368 | 8.006 | 8.319 | 146,256 | +0.26(+3.26%) |
Oct 30, 2014 | 8.130 | 8.212 | 7.965 | 8.056 | 67,799 | -0.08(-1.01%) |
Oct 29, 2014 | 8.327 | 8.376 | 7.998 | 8.138 | 88,434 | -0.16(-1.88%) |
Oct 28, 2014 | 8.081 | 8.294 | 7.895 | 8.294 | 123,781 | +0.33(+4.08%) |
Oct 27, 2014 | 7.936 | 7.912 | 7.912 | 7.969 | 126,968 | +0.06(+0.72%) |
Oct 24, 2014 | 8.091 | 8.126 | 7.684 | 7.912 | 184,734 | -0.15(-1.92%) |
Oct 23, 2014 | 8.172 | 8.335 | 7.834 | 8.066 | 211,935 | +0.02(+0.20%) |
Oct 22, 2014 | 8.400 | 8.456 | 7.936 | 8.050 | 142,922 | -0.30(-3.60%) |
Oct 21, 2014 | 8.009 | 8.400 | 8.009 | 8.351 | 113,488 | +0.38(+4.80%) |
Oct 20, 2014 | 7.993 | 8.001 | 7.887 | 7.969 | 232,385 | -0.08(-1.01%) |
Oct 17, 2014 | 8.034 | 8.188 | 7.920 | 8.050 | 389,325 | +0.14(+1.75%) |
Oct 16, 2014 | 7.318 | 7.977 | 7.318 | 7.912 | 250,560 | +0.06(+0.72%) |
Oct 15, 2014 | 7.570 | 7.895 | 7.473 | 7.855 | 164,305 | +0.20(+2.66%) |
Oct 14, 2014 | 7.204 | 7.741 | 7.204 | 7.652 | 314,216 | +0.49(+6.81%) |
Oct 13, 2014 | 7.139 | 7.351 | 7.074 | 7.164 | 222,264 | -0.02(-0.23%) |
Oct 10, 2014 | 7.814 | 7.948 | 6.708 | 7.180 | 570,650 | -0.65(-8.31%) |
Oct 09, 2014 | 8.395 | 8.395 | 7.822 | 7.830 | 249,890 | -0.56(-6.69%) |
Oct 08, 2014 | 8.546 | 8.558 | 7.717 | 8.391 | 98,599 | -0.19(-2.18%) |
Oct 07, 2014 | 8.782 | 8.837 | 8.578 | 8.578 | 87,898 | -0.08(-0.94%) |
Oct 06, 2014 | 8.814 | 8.982 | 8.652 | 8.660 | 168,040 | -0.16(-1.84%) |
Oct 03, 2014 | 8.985 | 9.071 | 8.757 | 8.822 | 76,939 | -0.06(-0.64%) |
Oct 02, 2014 | 8.855 | 8.948 | 8.611 | 8.879 | 69,812 | +0.01(+0.09%) |
Oct 01, 2014 | 8.879 | 8.961 | 8.700 | 8.871 | 80,888 | +0.01(+0.09%) |
Sep 30, 2014 | 9.058 | 9.066 | 8.822 | 8.863 | 94,710 | -0.24(-2.59%) |
Sep 29, 2014 | 9.091 | 9.123 | 8.790 | 9.099 | 116,650 | -0.07(-0.71%) |
Sep 26, 2014 | 9.416 | 9.465 | 9.066 | 9.164 | 49,681 | -0.25(-2.68%) |
Sep 25, 2014 | 9.692 | 9.692 | 9.278 | 9.416 | 67,020 | -0.34(-3.50%) |
Sep 24, 2014 | 9.570 | 9.790 | 9.465 | 9.757 | 52,743 | +0.16(+1.69%) |
Sep 23, 2014 | 9.606 | 9.823 | 9.432 | 9.595 | 84,632 | -0.09(-0.92%) |
Sep 22, 2014 | 9.774 | 9.774 | 9.595 | 9.684 | 70,211 | -0.11(-1.16%) |
Sep 19, 2014 | 10.17 | 10.25 | 9.774 | 9.798 | 105,281 | -0.35(-3.45%) |
Sep 18, 2014 | 10.12 | 10.24 | 10.08 | 10.15 | 49,382 | +0.02(+0.24%) |
Sep 17, 2014 | 10.12 | 10.26 | 10.04 | 10.12 | 51,751 | -0.05(-0.48%) |
Sep 16, 2014 | 10.21 | 10.30 | 10.12 | 10.17 | 58,805 | -0.04(-0.40%) |
Sep 15, 2014 | 10.30 | 10.35 | 10.06 | 10.21 | 163,089 | -0.04(-0.40%) |
Sep 12, 2014 | 10.57 | 10.57 | 10.19 | 10.25 | 117,775 | -0.28(-2.63%) |
Sep 11, 2014 | 10.43 | 10.66 | 10.42 | 10.53 | 140,987 | +0.03(+0.31%) |
Sep 10, 2014 | 10.31 | 10.53 | 10.31 | 10.50 | 31,872 | +0.17(+1.65%) |
Sep 09, 2014 | 10.46 | 10.46 | 10.23 | 10.33 | 44,843 | -0.13(-1.24%) |
Sep 08, 2014 | 10.24 | 10.46 | 10.19 | 10.46 | 201,098 | +0.10(+0.94%) |
Sep 05, 2014 | 10.16 | 10.36 | 10.16 | 10.36 | 83,506 | +0.15(+1.43%) |
Sep 04, 2014 | 10.26 | 10.33 | 10.26 | 10.21 | 25,581 | -0.06(-0.56%) |
Sep 03, 2014 | 10.42 | 10.53 | 10.17 | 10.27 | 92,602 | -0.09(-0.86%) |
Sep 02, 2014 | 10.68 | 10.68 | 10.31 | 10.36 | 39,462 | -0.28(-2.67%) |
Aug 29, 2014 | 10.42 | 10.64 | 10.64 | 10.64 | 43,904 | +0.20(+1.95%) |
Aug 28, 2014 | 10.43 | 10.55 | 10.38 | 10.44 | 36,956 | -0.15(-1.46%) |
Aug 27, 2014 | 10.74 | 10.74 | 10.51 | 10.60 | 24,089 | -0.10(-0.91%) |
Aug 26, 2014 | 10.63 | 10.74 | 10.55 | 10.69 | 31,439 | +0.04(+0.38%) |
Aug 25, 2014 | 10.64 | 10.72 | 10.57 | 10.65 | 36,054 | +0.08(+0.77%) |
Aug 22, 2014 | 10.73 | 10.78 | 10.55 | 10.57 | 32,784 | -0.16(-1.51%) |
Aug 21, 2014 | 10.80 | 10.81 | 10.64 | 10.73 | 67,411 | -0.08(-0.75%) |
Aug 20, 2014 | 10.79 | 10.83 | 10.75 | 10.81 | 64,490 | -0.02(-0.15%) |
Aug 19, 2014 | 10.81 | 10.86 | 10.81 | 10.83 | 47,505 | +0.06(+0.60%) |
Aug 18, 2014 | 10.66 | 10.88 | 10.66 | 10.77 | 99,165 | +0.15(+1.38%) |
Aug 15, 2014 | 10.63 | 10.67 | 10.58 | 10.62 | 123,890 | +0.10(+0.93%) |
Aug 14, 2014 | 10.36 | 10.56 | 10.36 | 10.52 | 109,843 | +0.15(+1.41%) |
Aug 13, 2014 | 10.47 | 10.54 | 10.37 | 10.38 | 53,653 | -0.10(-0.93%) |
Aug 12, 2014 | 10.64 | 10.68 | 10.39 | 10.47 | 58,317 | -0.17(-1.60%) |
Aug 11, 2014 | 10.49 | 10.89 | 10.46 | 10.64 | 73,783 | +0.12(+1.16%) |
Aug 08, 2014 | 10.33 | 10.60 | 10.33 | 10.52 | 52,452 | +0.17(+1.65%) |
Aug 07, 2014 | 10.57 | 10.59 | 10.29 | 10.35 | 63,171 | -0.22(-2.08%) |
Aug 06, 2014 | 10.60 | 10.78 | 10.53 | 10.57 | 124,243 | -0.06(-0.54%) |
Aug 05, 2014 | 10.90 | 10.99 | 10.50 | 10.63 | 190,593 | -0.33(-3.04%) |
Aug 04, 2014 | 10.69 | 10.99 | 10.64 | 10.96 | 179,009 | +0.31(+2.90%) |
Aug 01, 2014 | 10.68 | 10.68 | 10.38 | 10.65 | 244,245 | -0.02(-0.23%) |
Jul 31, 2014 | 10.62 | 10.73 | 10.55 | 10.68 | 225,753 | +0.00(+0.00%) |
Jul 30, 2014 | 10.79 | 10.92 | 10.46 | 10.68 | 182,970 | -0.07(-0.68%) |
Jul 29, 2014 | 10.57 | 10.91 | 10.57 | 10.75 | 165,498 | +0.18(+1.69%) |
Jul 28, 2014 | 10.41 | 10.59 | 10.36 | 10.57 | 202,982 | +0.16(+1.55%) |
Jul 25, 2014 | 10.26 | 10.42 | 10.25 | 10.41 | 151,729 | +0.09(+0.86%) |
Jul 24, 2014 | 10.09 | 10.35 | 10.05 | 10.32 | 174,270 | +0.22(+2.16%) |
Jul 23, 2014 | 10.03 | 10.23 | 9.893 | 10.10 | 248,874 | +0.09(+0.89%) |
Jul 22, 2014 | 10.09 | 10.19 | 10.01 | 10.01 | 91,171 | -0.04(-0.40%) |
Jul 21, 2014 | 10.07 | 10.22 | 9.990 | 10.05 | 147,834 | -0.09(-0.87%) |
Jul 18, 2014 | 9.982 | 10.25 | 9.978 | 10.14 | 145,572 | +0.11(+1.13%) |
Jul 17, 2014 | 10.12 | 10.26 | 9.965 | 10.03 | 101,119 | -0.12(-1.19%) |
Jul 16, 2014 | 10.23 | 10.24 | 10.03 | 10.15 | 62,271 | -0.04(-0.40%) |
Jul 15, 2014 | 10.27 | 10.27 | 9.978 | 10.19 | 98,849 | -0.03(-0.31%) |
Jul 14, 2014 | 10.22 | 10.33 | 10.15 | 10.22 | 220,430 | +0.04(+0.40%) |
Jul 11, 2014 | 10.09 | 10.22 | 9.998 | 10.18 | 147,460 | +0.04(+0.40%) |
Jul 10, 2014 | 10.22 | 10.28 | 10.08 | 10.14 | 140,788 | -0.23(-2.26%) |
Jul 09, 2014 | 10.69 | 10.69 | 10.34 | 10.38 | 186,250 | +0.16(+1.58%) |
Jul 08, 2014 | 10.52 | 10.52 | 10.21 | 10.22 | 256,947 | -0.27(-2.61%) |
Jul 07, 2014 | 10.82 | 10.86 | 10.40 | 10.49 | 200,788 | -0.35(-3.20%) |
Jul 03, 2014 | 10.97 | 10.84 | 10.84 | 10.84 | 63,823 | -0.12(-1.10%) |
Jul 02, 2014 | 11.01 | 11.15 | 10.89 | 10.96 | 178,662 | -0.08(-0.73%) |
Jul 01, 2014 | 11.13 | 11.15 | 10.83 | 11.04 | 254,438 | -0.12(-1.09%) |
Jun 30, 2014 | 11.05 | 11.20 | 10.81 | 11.16 | 285,300 | +0.12(+1.10%) |
Jun 27, 2014 | 11.39 | 11.48 | 11.04 | 11.04 | 1,878,719 | -0.31(-2.70%) |
Jun 26, 2014 | 11.47 | 11.47 | 11.24 | 11.35 | 134,980 | -0.12(-1.06%) |
Jun 25, 2014 | 11.39 | 11.56 | 11.34 | 11.47 | 171,861 | +0.13(+1.14%) |
Jun 24, 2014 | 11.53 | 11.57 | 11.26 | 11.34 | 170,472 | -0.25(-2.16%) |
Jun 23, 2014 | 11.89 | 11.91 | 11.50 | 11.59 | 202,931 | -0.29(-2.45%) |
Jun 20, 2014 | 11.70 | 11.90 | 11.55 | 11.88 | 256,856 | +0.23(+1.94%) |
Jun 19, 2014 | 11.70 | 11.85 | 11.54 | 11.65 | 112,634 | -0.09(-0.76%) |
Jun 18, 2014 | 11.74 | 11.81 | 11.64 | 11.74 | 151,052 | -0.05(-0.41%) |
Jun 17, 2014 | 11.86 | 11.93 | 11.58 | 11.79 | 239,659 | -0.16(-1.35%) |
Jun 16, 2014 | 11.75 | 12.08 | 11.75 | 11.95 | 285,096 | +0.14(+1.16%) |
Jun 13, 2014 | 11.94 | 11.98 | 11.68 | 11.81 | 146,907 | -0.16(-1.35%) |
Jun 12, 2014 | 11.76 | 12.02 | 11.76 | 11.97 | 192,287 | +0.16(+1.37%) |
Jun 11, 2014 | 11.68 | 11.86 | 11.68 | 11.81 | 205,716 | +0.14(+1.18%) |
Jun 10, 2014 | 11.74 | 11.78 | 11.47 | 11.68 | 193,453 | +0.00(+0.00%) |
Jun 06, 2014 | 11.60 | 11.71 | 11.46 | 11.68 | 142,696 | +0.06(+0.56%) |
Jun 05, 2014 | 11.40 | 11.61 | 11.22 | 11.61 | 196,508 | +0.16(+1.41%) |
Jun 04, 2014 | 11.37 | 11.54 | 11.30 | 11.45 | 211,031 | +0.02(+0.14%) |
Jun 03, 2014 | 11.16 | 11.49 | 11.04 | 11.43 | 181,494 | +0.25(+2.24%) |
Jun 02, 2014 | 11.26 | 11.26 | 11.06 | 11.18 | 129,737 | -0.04(-0.36%) |
May 30, 2014 | 11.20 | 11.26 | 11.19 | 11.22 | 104,569 | +0.04(+0.36%) |
May 29, 2014 | 11.18 | 11.26 | 11.15 | 11.18 | 108,717 | -0.02(-0.22%) |
May 28, 2014 | 11.22 | 11.26 | 11.10 | 11.21 | 84,413 | +0.00(+0.00%) |
May 27, 2014 | 11.12 | 11.29 | 10.99 | 11.21 | 70,702 | +0.10(+0.94%) |
May 23, 2014 | 10.49 | 11.10 | 11.10 | 11.10 | 95,053 | +0.61(+5.84%) |
May 22, 2014 | 10.43 | 10.53 | 10.41 | 10.49 | 173,362 | +0.06(+0.55%) |
May 21, 2014 | 10.47 | 10.51 | 10.40 | 10.43 | 96,700 | -0.03(-0.31%) |
May 20, 2014 | 10.52 | 10.61 | 10.45 | 10.47 | 356,630 | -0.06(-0.54%) |
May 19, 2014 | 10.54 | 10.58 | 10.47 | 10.52 | 99,663 | +0.02(+0.23%) |
May 16, 2014 | 10.52 | 10.52 | 10.21 | 10.50 | 328,552 | +0.03(+0.31%) |
May 15, 2014 | 10.51 | 10.59 | 10.30 | 10.47 | 377,777 | -0.06(-0.61%) |
May 14, 2014 | 10.41 | 10.64 | 10.41 | 10.53 | 102,265 | +0.03(+0.31%) |
May 13, 2014 | 10.51 | 10.69 | 10.43 | 10.50 | 217,718 | -0.09(-0.84%) |
May 12, 2014 | 10.51 | 10.60 | 10.50 | 10.59 | 66,977 | +0.04(+0.38%) |
May 09, 2014 | 10.47 | 10.57 | 10.44 | 10.55 | 594,627 | +0.02(+0.15%) |
May 08, 2014 | 10.51 | 10.53 | 10.28 | 10.53 | 386,542 | -0.03(-0.30%) |
May 07, 2014 | 10.68 | 10.69 | 10.45 | 10.56 | 870,891 | -0.09(-0.83%) |
May 06, 2014 | 10.61 | 10.69 | 10.56 | 10.65 | 88,207 | +0.06(+0.53%) |
May 05, 2014 | 10.47 | 10.68 | 10.47 | 10.59 | 32,665 | +0.04(+0.38%) |
May 02, 2014 | 10.37 | 10.59 | 10.37 | 10.55 | 96,189 | +0.08(+0.77%) |