Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.40 | 12.47 | 12.30 | 12.31 | 483,419 | -0.13(-1.04%) |
May 28, 2015 | 12.43 | 12.44 | 12.34 | 12.44 | 242,492 | -0.01(-0.06%) |
May 27, 2015 | 12.21 | 12.57 | 12.08 | 12.45 | 663,570 | +0.29(+2.41%) |
May 26, 2015 | 12.44 | 12.52 | 12.12 | 12.15 | 1,045,840 | -0.34(-2.75%) |
May 22, 2015 | 12.69 | 12.50 | 12.50 | 12.50 | 440,257 | -0.21(-1.69%) |
May 21, 2015 | 12.80 | 12.85 | 12.61 | 12.71 | 356,305 | -0.09(-0.73%) |
May 20, 2015 | 12.89 | 12.91 | 12.75 | 12.80 | 278,127 | -0.09(-0.72%) |
May 19, 2015 | 12.92 | 12.95 | 12.84 | 12.90 | 283,280 | +0.00(+0.00%) |
May 18, 2015 | 12.83 | 12.90 | 12.70 | 12.90 | 492,424 | +0.04(+0.28%) |
May 15, 2015 | 12.95 | 13.00 | 12.80 | 12.86 | 484,871 | -0.09(-0.72%) |
May 14, 2015 | 12.85 | 12.95 | 12.76 | 12.95 | 451,737 | +0.16(+1.29%) |
May 13, 2015 | 12.82 | 12.91 | 12.59 | 12.79 | 499,953 | -0.02(-0.17%) |
May 12, 2015 | 12.84 | 12.92 | 12.72 | 12.81 | 631,048 | -0.04(-0.33%) |
May 11, 2015 | 12.80 | 12.99 | 12.80 | 12.85 | 408,257 | +0.04(+0.28%) |
May 08, 2015 | 12.99 | 13.10 | 12.81 | 12.82 | 462,601 | -0.04(-0.33%) |
May 07, 2015 | 12.82 | 12.93 | 12.79 | 12.86 | 496,762 | +0.04(+0.28%) |
May 06, 2015 | 12.74 | 12.84 | 12.67 | 12.83 | 938,327 | +0.09(+0.67%) |
May 05, 2015 | 12.78 | 12.93 | 12.69 | 12.74 | 449,249 | -0.07(-0.56%) |
May 04, 2015 | 12.68 | 12.86 | 12.68 | 12.81 | 418,474 | +0.14(+1.07%) |
May 01, 2015 | 12.64 | 12.85 | 12.52 | 12.68 | 656,093 | +0.10(+0.80%) |
Apr 30, 2015 | 12.73 | 12.81 | 12.55 | 12.58 | 927,418 | -0.25(-1.95%) |
Apr 29, 2015 | 13.07 | 13.08 | 12.81 | 12.83 | 606,242 | -0.26(-2.02%) |
Apr 28, 2015 | 13.09 | 13.18 | 12.95 | 13.09 | 667,884 | -0.01(-0.11%) |
Apr 27, 2015 | 13.38 | 13.43 | 13.02 | 13.10 | 650,672 | -0.27(-2.03%) |
Apr 24, 2015 | 13.24 | 13.39 | 13.20 | 13.38 | 855,779 | +0.13(+0.97%) |
Apr 23, 2015 | 13.46 | 13.53 | 13.14 | 13.25 | 1,080,582 | -0.22(-1.65%) |
Apr 22, 2015 | 13.48 | 13.51 | 13.37 | 13.47 | 643,274 | +0.00(+0.00%) |
Apr 21, 2015 | 13.46 | 13.56 | 13.37 | 13.47 | 741,642 | +0.09(+0.64%) |
Apr 20, 2015 | 13.23 | 13.43 | 13.21 | 13.38 | 1,322,995 | +0.29(+2.24%) |
Apr 17, 2015 | 13.19 | 13.26 | 12.97 | 13.09 | 722,724 | -0.25(-1.88%) |
Apr 16, 2015 | 13.43 | 13.43 | 13.33 | 13.34 | 374,538 | -0.09(-0.64%) |
Apr 15, 2015 | 13.42 | 13.47 | 13.38 | 13.43 | 681,996 | +0.04(+0.32%) |
Apr 14, 2015 | 13.33 | 13.48 | 13.31 | 13.38 | 765,673 | +0.06(+0.48%) |
Apr 13, 2015 | 13.35 | 13.41 | 13.30 | 13.32 | 477,166 | -0.04(-0.32%) |
Apr 10, 2015 | 13.37 | 13.42 | 13.29 | 13.36 | 742,406 | +0.06(+0.43%) |
Apr 09, 2015 | 13.46 | 13.53 | 13.23 | 13.31 | 946,269 | -0.17(-1.27%) |
Apr 08, 2015 | 13.46 | 13.55 | 13.39 | 13.48 | 584,523 | +0.04(+0.27%) |
Apr 07, 2015 | 13.51 | 13.55 | 13.43 | 13.44 | 597,854 | -0.10(-0.74%) |
Apr 06, 2015 | 13.53 | 13.63 | 13.50 | 13.54 | 841,457 | -0.04(-0.32%) |
Apr 02, 2015 | 13.54 | 13.58 | 13.58 | 13.58 | 840,973 | +0.06(+0.48%) |
Apr 01, 2015 | 13.41 | 13.53 | 13.26 | 13.52 | 816,451 | +0.04(+0.33%) |
Mar 31, 2015 | 13.38 | 13.53 | 13.29 | 13.48 | 700,043 | +0.01(+0.05%) |
Mar 30, 2015 | 13.53 | 13.62 | 13.44 | 13.47 | 629,655 | +0.04(+0.32%) |
Mar 27, 2015 | 13.48 | 13.53 | 13.35 | 13.43 | 894,949 | -0.05(-0.37%) |
Mar 26, 2015 | 13.98 | 14.05 | 13.40 | 13.48 | 1,515,159 | -0.60(-4.25%) |
Mar 25, 2015 | 14.25 | 14.41 | 13.94 | 14.07 | 1,695,127 | -0.10(-0.70%) |
Mar 24, 2015 | 14.44 | 14.55 | 14.09 | 14.17 | 1,641,639 | -0.31(-2.16%) |
Mar 23, 2015 | 14.08 | 14.49 | 13.99 | 14.49 | 1,646,655 | +0.51(+3.61%) |
Mar 20, 2015 | 13.76 | 14.09 | 13.62 | 13.98 | 1,578,410 | +0.23(+1.71%) |
Mar 19, 2015 | 13.68 | 13.75 | 13.60 | 13.75 | 592,055 | +0.01(+0.05%) |
Mar 18, 2015 | 13.47 | 13.77 | 13.40 | 13.74 | 626,411 | +0.21(+1.58%) |
Mar 17, 2015 | 13.28 | 13.55 | 13.20 | 13.53 | 767,091 | +0.17(+1.28%) |
Mar 16, 2015 | 13.03 | 13.42 | 12.90 | 13.35 | 738,439 | +0.41(+3.19%) |
Mar 13, 2015 | 13.18 | 13.23 | 12.76 | 12.94 | 340,617 | -0.23(-1.78%) |
Mar 12, 2015 | 12.72 | 13.22 | 12.64 | 13.18 | 617,674 | +0.55(+4.40%) |
Mar 11, 2015 | 12.72 | 12.76 | 12.55 | 12.62 | 684,155 | -0.11(-0.84%) |
Mar 10, 2015 | 12.88 | 12.92 | 12.66 | 12.73 | 714,445 | -0.28(-2.13%) |
Mar 09, 2015 | 12.83 | 13.07 | 12.71 | 13.01 | 591,984 | +0.18(+1.44%) |
Mar 06, 2015 | 12.69 | 12.85 | 12.69 | 12.82 | 665,492 | -0.01(-0.11%) |
Mar 05, 2015 | 12.81 | 12.87 | 12.71 | 12.83 | 366,084 | +0.02(+0.17%) |
Mar 04, 2015 | 12.92 | 12.98 | 12.71 | 12.81 | 376,786 | -0.17(-1.32%) |
Mar 03, 2015 | 13.11 | 13.11 | 12.90 | 12.98 | 674,170 | -0.20(-1.51%) |
Mar 02, 2015 | 13.34 | 13.43 | 13.04 | 13.18 | 811,181 | -0.14(-1.02%) |
Feb 27, 2015 | 13.20 | 13.35 | 13.09 | 13.32 | 758,576 | +0.15(+1.13%) |
Feb 26, 2015 | 13.04 | 13.26 | 12.96 | 13.17 | 802,456 | +0.11(+0.82%) |
Feb 25, 2015 | 13.24 | 13.27 | 13.04 | 13.06 | 582,167 | -0.18(-1.34%) |
Feb 24, 2015 | 13.18 | 13.26 | 13.08 | 13.24 | 393,662 | +0.09(+0.65%) |
Feb 23, 2015 | 13.06 | 13.21 | 12.98 | 13.15 | 486,187 | +0.04(+0.33%) |
Feb 20, 2015 | 13.03 | 13.16 | 12.91 | 13.11 | 401,391 | +0.01(+0.11%) |
Feb 19, 2015 | 12.91 | 13.17 | 12.87 | 13.10 | 718,906 | +0.18(+1.38%) |
Feb 18, 2015 | 12.93 | 12.99 | 12.82 | 12.92 | 1,094,070 | -0.06(-0.44%) |
Feb 17, 2015 | 13.13 | 13.17 | 12.96 | 12.98 | 675,227 | -0.14(-1.03%) |
Feb 13, 2015 | 13.07 | 13.11 | 13.11 | 13.11 | 438,108 | +0.05(+0.38%) |
Feb 12, 2015 | 13.06 | 13.15 | 12.92 | 13.06 | 698,426 | +0.08(+0.60%) |
Feb 11, 2015 | 13.03 | 13.07 | 12.91 | 12.98 | 534,955 | -0.05(-0.38%) |
Feb 10, 2015 | 13.10 | 13.10 | 12.83 | 13.03 | 515,381 | +0.04(+0.33%) |
Feb 09, 2015 | 13.02 | 13.15 | 12.88 | 12.99 | 979,538 | -0.06(-0.44%) |
Feb 06, 2015 | 12.91 | 13.08 | 12.79 | 13.05 | 628,865 | +0.16(+1.21%) |
Feb 05, 2015 | 12.77 | 12.91 | 12.68 | 12.89 | 476,865 | +0.19(+1.46%) |
Feb 04, 2015 | 12.64 | 12.77 | 12.56 | 12.71 | 715,087 | +0.04(+0.34%) |
Feb 03, 2015 | 12.32 | 12.69 | 12.27 | 12.66 | 682,071 | +0.45(+3.67%) |
Feb 02, 2015 | 12.08 | 12.24 | 11.82 | 12.22 | 597,077 | +0.21(+1.72%) |
Jan 30, 2015 | 12.25 | 12.30 | 11.99 | 12.01 | 765,678 | -0.35(-2.82%) |
Jan 29, 2015 | 12.23 | 12.37 | 12.12 | 12.36 | 599,187 | +0.19(+1.52%) |
Jan 28, 2015 | 12.00 | 12.43 | 11.92 | 12.17 | 1,762,742 | +0.26(+2.15%) |
Jan 27, 2015 | 11.93 | 12.02 | 11.85 | 11.92 | 580,452 | -0.14(-1.18%) |
Jan 26, 2015 | 11.99 | 12.07 | 11.87 | 12.06 | 509,898 | +0.04(+0.36%) |
Jan 23, 2015 | 12.03 | 12.09 | 11.90 | 12.02 | 383,641 | -0.05(-0.41%) |
Jan 22, 2015 | 11.77 | 12.10 | 11.70 | 12.07 | 579,959 | +0.41(+3.54%) |
Jan 21, 2015 | 11.77 | 11.91 | 11.62 | 11.65 | 522,107 | -0.18(-1.50%) |
Jan 20, 2015 | 12.01 | 12.05 | 11.73 | 11.83 | 479,072 | -0.19(-1.60%) |
Jan 16, 2015 | 11.93 | 12.05 | 11.78 | 12.02 | 653,405 | +0.03(+0.24%) |
Jan 15, 2015 | 12.41 | 12.44 | 11.90 | 12.00 | 736,024 | -0.36(-2.88%) |
Jan 14, 2015 | 12.21 | 12.39 | 12.09 | 12.35 | 614,696 | -0.01(-0.06%) |
Jan 13, 2015 | 12.46 | 12.71 | 12.29 | 12.36 | 660,161 | +0.00(+0.00%) |
Jan 12, 2015 | 12.45 | 12.58 | 12.30 | 12.36 | 818,530 | -0.09(-0.74%) |
Jan 09, 2015 | 12.62 | 12.69 | 12.44 | 12.45 | 507,690 | -0.19(-1.52%) |
Jan 08, 2015 | 12.49 | 12.65 | 12.43 | 12.64 | 794,437 | +0.26(+2.13%) |
Jan 07, 2015 | 12.40 | 12.49 | 12.20 | 12.38 | 681,430 | +0.06(+0.46%) |
Jan 06, 2015 | 12.50 | 12.64 | 12.32 | 12.32 | 599,353 | -0.12(-0.97%) |
Jan 05, 2015 | 12.59 | 12.69 | 12.36 | 12.44 | 642,259 | -0.23(-1.85%) |
Jan 02, 2015 | 12.84 | 12.99 | 12.59 | 12.68 | 332,673 | -0.09(-0.72%) |
Dec 31, 2014 | 13.14 | 12.77 | 12.77 | 12.77 | 634,604 | -0.36(-2.76%) |
Dec 30, 2014 | 13.01 | 13.23 | 13.01 | 13.13 | 390,420 | +0.09(+0.68%) |
Dec 29, 2014 | 13.10 | 13.29 | 13.00 | 13.04 | 515,682 | -0.06(-0.43%) |
Dec 26, 2014 | 12.96 | 13.33 | 12.94 | 13.10 | 724,222 | +0.21(+1.59%) |
Dec 24, 2014 | 12.79 | 12.90 | 12.90 | 12.90 | 370,220 | +0.11(+0.89%) |
Dec 23, 2014 | 12.63 | 12.97 | 12.03 | 12.78 | 2,787,275 | +0.11(+0.84%) |
Dec 22, 2014 | 12.57 | 12.69 | 12.41 | 12.68 | 920,885 | +0.08(+0.67%) |
Dec 19, 2014 | 12.46 | 12.65 | 12.46 | 12.59 | 1,334,628 | +0.05(+0.39%) |
Dec 18, 2014 | 12.58 | 12.61 | 12.32 | 12.54 | 1,014,478 | +0.08(+0.62%) |
Dec 17, 2014 | 12.25 | 12.50 | 12.08 | 12.46 | 824,926 | +0.24(+1.97%) |
Dec 16, 2014 | 11.96 | 12.45 | 11.96 | 12.22 | 622,323 | +0.27(+2.25%) |
Dec 15, 2014 | 12.29 | 12.32 | 11.91 | 11.96 | 1,015,422 | -0.23(-1.86%) |
Dec 12, 2014 | 12.22 | 12.41 | 12.16 | 12.18 | 693,770 | -0.22(-1.77%) |
Dec 11, 2014 | 12.44 | 12.63 | 12.36 | 12.40 | 428,215 | +0.06(+0.52%) |
Dec 10, 2014 | 12.61 | 12.72 | 12.31 | 12.34 | 503,790 | -0.32(-2.52%) |
Dec 09, 2014 | 12.25 | 12.66 | 12.17 | 12.66 | 679,917 | +0.23(+1.88%) |
Dec 08, 2014 | 12.61 | 12.73 | 12.37 | 12.42 | 246,198 | -0.24(-1.90%) |
Dec 05, 2014 | 12.50 | 12.73 | 12.50 | 12.66 | 503,554 | +0.18(+1.42%) |
Dec 04, 2014 | 12.65 | 12.70 | 12.39 | 12.49 | 502,100 | -0.16(-1.29%) |
Dec 03, 2014 | 12.51 | 12.77 | 12.43 | 12.65 | 606,461 | +0.12(+0.96%) |
Dec 02, 2014 | 12.39 | 12.58 | 12.32 | 12.53 | 480,308 | +0.18(+1.43%) |
Dec 01, 2014 | 12.39 | 12.50 | 12.35 | 12.35 | 570,863 | -0.04(-0.34%) |
Nov 28, 2014 | 12.58 | 12.70 | 12.39 | 12.39 | 182,821 | -0.16(-1.30%) |
Nov 26, 2014 | 12.56 | 12.56 | 12.56 | 12.56 | 209,777 | +0.02(+0.17%) |
Nov 25, 2014 | 12.58 | 12.63 | 12.46 | 12.54 | 420,529 | +0.01(+0.11%) |
Nov 24, 2014 | 12.29 | 12.52 | 12.29 | 12.52 | 468,204 | +0.25(+2.02%) |
Nov 21, 2014 | 12.59 | 12.59 | 12.27 | 12.27 | 458,522 | -0.11(-0.86%) |
Nov 20, 2014 | 12.25 | 12.51 | 12.25 | 12.38 | 453,142 | +0.06(+0.46%) |
Nov 19, 2014 | 12.53 | 12.54 | 12.24 | 12.32 | 341,728 | -0.21(-1.69%) |
Nov 18, 2014 | 12.57 | 12.70 | 12.52 | 12.54 | 329,907 | +0.02(+0.17%) |
Nov 17, 2014 | 12.65 | 12.72 | 12.46 | 12.51 | 326,381 | -0.18(-1.45%) |
Nov 14, 2014 | 12.66 | 12.82 | 12.59 | 12.70 | 372,420 | +0.03(+0.22%) |
Nov 13, 2014 | 12.88 | 12.88 | 12.65 | 12.67 | 451,956 | -0.17(-1.32%) |
Nov 12, 2014 | 12.61 | 12.89 | 12.58 | 12.84 | 332,575 | +0.20(+1.57%) |
Nov 11, 2014 | 12.63 | 12.72 | 12.56 | 12.64 | 543,973 | -0.03(-0.22%) |
Nov 10, 2014 | 12.68 | 12.79 | 12.34 | 12.67 | 634,874 | -0.02(-0.17%) |
Nov 07, 2014 | 12.70 | 12.76 | 12.54 | 12.69 | 326,070 | -0.05(-0.39%) |
Nov 06, 2014 | 12.66 | 12.83 | 12.60 | 12.74 | 641,719 | +0.11(+0.84%) |
Nov 05, 2014 | 12.71 | 12.72 | 12.52 | 12.63 | 430,416 | -0.02(-0.17%) |
Nov 04, 2014 | 12.55 | 12.71 | 12.52 | 12.66 | 378,792 | +0.05(+0.39%) |
Nov 03, 2014 | 12.63 | 12.68 | 12.51 | 12.61 | 458,614 | +0.07(+0.56%) |
Oct 31, 2014 | 12.68 | 12.69 | 12.50 | 12.54 | 791,259 | +0.07(+0.57%) |
Oct 30, 2014 | 12.18 | 12.51 | 12.17 | 12.46 | 509,068 | +0.23(+1.91%) |
Oct 29, 2014 | 12.23 | 12.25 | 12.13 | 12.23 | 349,414 | -0.01(-0.12%) |
Oct 28, 2014 | 12.03 | 12.25 | 11.91 | 12.25 | 492,058 | +0.29(+2.43%) |
Oct 27, 2014 | 11.93 | 11.96 | 11.96 | 11.96 | 445,250 | -0.01(-0.06%) |
Oct 24, 2014 | 11.91 | 11.97 | 11.83 | 11.96 | 432,802 | +0.08(+0.65%) |
Oct 23, 2014 | 11.72 | 11.99 | 11.69 | 11.88 | 619,620 | +0.31(+2.69%) |
Oct 22, 2014 | 11.59 | 11.76 | 11.56 | 11.57 | 635,756 | -0.03(-0.24%) |
Oct 21, 2014 | 11.37 | 11.61 | 11.30 | 11.60 | 405,505 | +0.28(+2.50%) |
Oct 20, 2014 | 11.06 | 11.32 | 10.95 | 11.32 | 458,272 | +0.25(+2.24%) |
Oct 17, 2014 | 11.28 | 11.28 | 11.06 | 11.07 | 801,477 | -0.06(-0.51%) |
Oct 16, 2014 | 11.02 | 11.17 | 10.98 | 11.13 | 914,004 | -0.07(-0.63%) |
Oct 15, 2014 | 10.80 | 11.23 | 10.76 | 11.20 | 669,527 | +0.19(+1.74%) |
Oct 14, 2014 | 10.91 | 11.11 | 10.89 | 11.01 | 586,932 | +0.21(+1.97%) |
Oct 13, 2014 | 10.88 | 11.01 | 10.77 | 10.80 | 636,345 | +0.01(+0.13%) |
Oct 10, 2014 | 10.70 | 10.97 | 10.70 | 10.78 | 553,704 | +0.04(+0.33%) |
Oct 09, 2014 | 11.06 | 11.15 | 10.74 | 10.75 | 445,476 | -0.35(-3.19%) |
Oct 08, 2014 | 10.94 | 11.10 | 10.77 | 11.10 | 460,378 | +0.12(+1.09%) |
Oct 07, 2014 | 11.16 | 11.21 | 10.98 | 10.98 | 420,789 | -0.29(-2.57%) |
Oct 06, 2014 | 11.41 | 11.41 | 11.22 | 11.27 | 322,822 | -0.12(-1.06%) |
Oct 03, 2014 | 11.33 | 11.51 | 11.28 | 11.39 | 559,146 | +0.21(+1.83%) |
Oct 02, 2014 | 11.04 | 11.21 | 10.91 | 11.18 | 487,167 | +0.16(+1.44%) |
Oct 01, 2014 | 11.38 | 11.40 | 10.98 | 11.03 | 852,047 | -0.35(-3.09%) |
Sep 30, 2014 | 11.57 | 11.61 | 11.38 | 11.38 | 791,350 | -0.22(-1.88%) |
Sep 29, 2014 | 11.59 | 11.67 | 11.55 | 11.59 | 420,339 | -0.15(-1.32%) |
Sep 26, 2014 | 11.59 | 11.76 | 11.57 | 11.75 | 429,797 | +0.18(+1.58%) |
Sep 25, 2014 | 11.77 | 11.77 | 11.50 | 11.57 | 728,863 | -0.20(-1.73%) |
Sep 24, 2014 | 11.49 | 12.16 | 11.35 | 11.77 | 2,736,398 | +0.79(+7.17%) |
Sep 23, 2014 | 10.91 | 11.07 | 10.79 | 10.98 | 1,189,014 | +0.02(+0.19%) |
Sep 22, 2014 | 11.19 | 11.22 | 10.95 | 10.96 | 553,652 | -0.32(-2.80%) |
Sep 19, 2014 | 11.35 | 11.40 | 11.17 | 11.28 | 1,386,012 | -0.04(-0.37%) |
Sep 18, 2014 | 11.15 | 11.33 | 11.08 | 11.32 | 611,033 | +0.25(+2.29%) |
Sep 17, 2014 | 11.04 | 11.17 | 11.02 | 11.07 | 382,867 | +0.01(+0.13%) |
Sep 16, 2014 | 11.02 | 11.17 | 10.93 | 11.05 | 413,348 | +0.04(+0.32%) |
Sep 15, 2014 | 10.94 | 11.08 | 10.94 | 11.02 | 504,120 | +0.07(+0.64%) |
Sep 12, 2014 | 11.05 | 11.10 | 10.84 | 10.95 | 545,978 | -0.08(-0.70%) |
Sep 11, 2014 | 10.97 | 11.13 | 10.96 | 11.03 | 416,799 | -0.01(-0.13%) |
Sep 10, 2014 | 10.93 | 11.05 | 10.87 | 11.04 | 448,998 | +0.13(+1.16%) |
Sep 09, 2014 | 10.89 | 11.01 | 10.76 | 10.91 | 931,240 | +0.04(+0.32%) |
Sep 08, 2014 | 11.21 | 11.29 | 10.86 | 10.88 | 930,746 | -0.32(-2.82%) |
Sep 05, 2014 | 11.08 | 11.21 | 11.02 | 11.19 | 268,998 | +0.10(+0.89%) |
Sep 04, 2014 | 11.17 | 11.26 | 11.05 | 11.10 | 550,471 | -0.06(-0.50%) |
Sep 03, 2014 | 11.28 | 11.38 | 11.11 | 11.15 | 763,015 | -0.10(-0.87%) |
Sep 02, 2014 | 11.10 | 11.25 | 11.03 | 11.25 | 444,369 | +0.22(+1.97%) |
Aug 29, 2014 | 11.03 | 11.03 | 11.03 | 11.03 | 284,624 | +0.05(+0.45%) |
Aug 28, 2014 | 11.02 | 11.04 | 10.95 | 10.98 | 314,913 | -0.08(-0.76%) |
Aug 27, 2014 | 11.12 | 11.19 | 11.04 | 11.07 | 284,870 | -0.03(-0.25%) |
Aug 26, 2014 | 11.13 | 11.17 | 11.09 | 11.10 | 396,486 | +0.00(+0.00%) |
Aug 25, 2014 | 11.26 | 11.26 | 11.06 | 11.10 | 372,007 | -0.11(-0.94%) |
Aug 22, 2014 | 11.14 | 11.26 | 11.08 | 11.20 | 379,853 | +0.04(+0.38%) |
Aug 21, 2014 | 11.12 | 11.18 | 10.91 | 11.16 | 403,595 | +0.04(+0.32%) |
Aug 20, 2014 | 11.21 | 11.24 | 11.02 | 11.12 | 350,490 | -0.11(-1.00%) |
Aug 19, 2014 | 11.09 | 11.26 | 11.09 | 11.24 | 391,228 | +0.16(+1.46%) |
Aug 18, 2014 | 11.10 | 11.28 | 11.02 | 11.07 | 842,871 | +0.13(+1.16%) |
Aug 15, 2014 | 11.13 | 11.14 | 10.86 | 10.95 | 565,721 | -0.08(-0.70%) |
Aug 14, 2014 | 11.03 | 11.08 | 10.92 | 11.03 | 858,814 | +0.04(+0.32%) |
Aug 13, 2014 | 11.00 | 11.06 | 10.96 | 10.99 | 653,516 | +0.00(+0.00%) |
Aug 12, 2014 | 11.17 | 11.19 | 10.99 | 10.99 | 572,961 | -0.20(-1.82%) |
Aug 11, 2014 | 11.12 | 11.27 | 11.10 | 11.19 | 654,464 | +0.09(+0.82%) |
Aug 08, 2014 | 10.78 | 11.06 | 10.75 | 11.10 | 551,136 | +0.33(+3.07%) |
Aug 07, 2014 | 10.83 | 10.88 | 10.68 | 10.77 | 377,202 | -0.04(-0.32%) |
Aug 06, 2014 | 10.72 | 10.84 | 10.71 | 10.81 | 625,899 | +0.06(+0.52%) |
Aug 05, 2014 | 10.64 | 10.84 | 10.64 | 10.75 | 854,371 | +0.10(+0.92%) |
Aug 04, 2014 | 10.57 | 10.72 | 10.48 | 10.65 | 1,140,948 | +0.11(+1.00%) |
Aug 01, 2014 | 10.62 | 10.72 | 10.53 | 10.55 | 798,199 | -0.06(-0.60%) |
Jul 31, 2014 | 10.76 | 10.84 | 10.61 | 10.61 | 956,756 | -0.22(-2.07%) |
Jul 30, 2014 | 10.85 | 10.95 | 10.80 | 10.84 | 650,751 | +0.04(+0.32%) |
Jul 29, 2014 | 10.84 | 10.93 | 10.78 | 10.80 | 584,018 | -0.03(-0.26%) |
Jul 28, 2014 | 10.82 | 10.91 | 10.79 | 10.83 | 1,150,292 | -0.01(-0.06%) |
Jul 25, 2014 | 10.89 | 10.94 | 10.83 | 10.84 | 830,096 | -0.08(-0.71%) |
Jul 24, 2014 | 10.95 | 11.00 | 10.89 | 10.91 | 569,723 | -0.04(-0.32%) |
Jul 23, 2014 | 10.84 | 11.07 | 10.17 | 10.95 | 464,756 | -0.10(-0.89%) |
Jul 22, 2014 | 10.94 | 11.06 | 10.89 | 11.05 | 456,528 | +0.15(+1.42%) |
Jul 21, 2014 | 10.95 | 10.95 | 10.86 | 10.89 | 616,448 | -0.10(-0.89%) |
Jul 18, 2014 | 10.89 | 11.06 | 10.88 | 10.99 | 760,370 | +0.08(+0.77%) |
Jul 17, 2014 | 10.89 | 10.92 | 10.84 | 10.91 | 1,369,562 | -0.01(-0.06%) |
Jul 16, 2014 | 10.93 | 10.96 | 10.87 | 10.91 | 1,274,806 | +0.03(+0.26%) |
Jul 15, 2014 | 10.74 | 10.92 | 10.70 | 10.88 | 1,432,838 | +0.09(+0.85%) |
Jul 14, 2014 | 10.75 | 10.95 | 10.74 | 10.79 | 1,155,236 | +0.14(+1.32%) |
Jul 11, 2014 | 10.65 | 10.75 | 10.58 | 10.65 | 913,752 | -0.04(-0.39%) |
Jul 10, 2014 | 10.54 | 10.70 | 10.52 | 10.69 | 1,063,889 | -0.04(-0.39%) |
Jul 09, 2014 | 10.83 | 10.91 | 10.71 | 10.74 | 857,142 | -0.08(-0.71%) |
Jul 08, 2014 | 10.89 | 10.93 | 10.72 | 10.81 | 1,273,255 | -0.08(-0.77%) |
Jul 07, 2014 | 10.84 | 10.94 | 10.81 | 10.90 | 1,516,926 | -0.02(-0.19%) |
Jul 03, 2014 | 10.68 | 10.92 | 10.92 | 10.92 | 628,876 | +0.25(+2.37%) |
Jul 02, 2014 | 10.64 | 10.72 | 10.58 | 10.67 | 1,173,929 | -0.02(-0.23%) |
Jul 01, 2014 | 10.56 | 10.89 | 10.56 | 10.69 | 2,011,029 | +0.13(+1.26%) |
Jun 30, 2014 | 10.79 | 10.89 | 10.48 | 10.56 | 2,098,183 | -0.27(-2.51%) |
Jun 27, 2014 | 11.02 | 11.06 | 10.65 | 10.83 | 5,641,764 | -0.17(-1.58%) |
Jun 26, 2014 | 10.94 | 11.21 | 9.979 | 11.01 | 7,062,357 | -1.32(-10.70%) |
Jun 25, 2014 | 12.25 | 12.32 | 12.18 | 12.32 | 726,469 | +0.03(+0.28%) |
Jun 24, 2014 | 12.34 | 12.52 | 12.28 | 12.29 | 1,150,407 | -0.08(-0.62%) |
Jun 23, 2014 | 12.35 | 12.44 | 12.20 | 12.37 | 1,228,325 | +0.01(+0.11%) |
Jun 20, 2014 | 12.25 | 12.46 | 12.18 | 12.35 | 1,628,396 | +0.16(+1.32%) |
Jun 19, 2014 | 11.77 | 12.30 | 11.75 | 12.19 | 1,519,199 | +0.47(+3.99%) |
Jun 18, 2014 | 11.59 | 11.74 | 11.54 | 11.72 | 603,874 | +0.13(+1.14%) |
Jun 17, 2014 | 11.45 | 11.63 | 11.39 | 11.59 | 518,747 | +0.13(+1.10%) |
Jun 16, 2014 | 11.47 | 11.50 | 11.40 | 11.47 | 585,747 | +0.02(+0.18%) |
Jun 13, 2014 | 11.53 | 11.54 | 11.31 | 11.45 | 943,214 | -0.03(-0.24%) |
Jun 12, 2014 | 11.51 | 11.55 | 11.34 | 11.47 | 426,460 | -0.03(-0.30%) |
Jun 11, 2014 | 11.53 | 11.58 | 11.41 | 11.51 | 548,578 | -0.09(-0.78%) |
Jun 10, 2014 | 11.65 | 11.67 | 11.57 | 11.60 | 601,455 | +0.01(+0.12%) |
Jun 06, 2014 | 11.50 | 11.57 | 11.39 | 11.58 | 556,761 | +0.18(+1.59%) |
Jun 05, 2014 | 11.17 | 11.44 | 11.11 | 11.40 | 562,988 | +0.25(+2.25%) |
Jun 04, 2014 | 11.12 | 11.18 | 11.03 | 11.15 | 436,579 | -0.01(-0.12%) |
Jun 03, 2014 | 11.30 | 11.33 | 11.14 | 11.17 | 615,943 | -0.15(-1.36%) |