Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.30 | 12.30 | 11.80 | 12.24 | 35,816 | -0.02(-0.16%) |
May 28, 2015 | 12.06 | 12.30 | 11.97 | 12.26 | 44,663 | +0.18(+1.49%) |
May 27, 2015 | 11.95 | 12.15 | 11.94 | 12.08 | 44,937 | +0.13(+1.09%) |
May 26, 2015 | 12.15 | 12.17 | 11.88 | 11.95 | 62,792 | -0.20(-1.65%) |
May 22, 2015 | 12.16 | 12.15 | 12.15 | 12.15 | 42,900 | +0.01(+0.08%) |
May 21, 2015 | 12.10 | 12.17 | 12.02 | 12.14 | 50,798 | +0.13(+1.08%) |
May 20, 2015 | 12.00 | 12.06 | 11.96 | 12.01 | 26,969 | +0.04(+0.33%) |
May 19, 2015 | 11.99 | 12.10 | 11.95 | 11.97 | 124,963 | +0.04(+0.34%) |
May 18, 2015 | 11.93 | 12.08 | 11.85 | 11.93 | 59,658 | +0.17(+1.45%) |
May 15, 2015 | 11.80 | 11.82 | 11.70 | 11.76 | 22,202 | -0.03(-0.25%) |
May 14, 2015 | 11.80 | 11.83 | 11.52 | 11.79 | 103,438 | +0.01(+0.08%) |
May 13, 2015 | 11.80 | 11.84 | 11.72 | 11.78 | 131,855 | +0.42(+3.70%) |
May 12, 2015 | 11.32 | 11.40 | 11.23 | 11.36 | 24,974 | -0.04(-0.35%) |
May 11, 2015 | 11.19 | 11.46 | 11.19 | 11.40 | 24,092 | +0.34(+3.07%) |
May 08, 2015 | 10.95 | 11.13 | 10.95 | 11.06 | 45,205 | +0.10(+0.91%) |
May 07, 2015 | 10.68 | 11.14 | 10.58 | 10.96 | 69,118 | +0.17(+1.58%) |
May 06, 2015 | 10.93 | 10.93 | 10.57 | 10.79 | 63,072 | -0.05(-0.46%) |
May 05, 2015 | 10.93 | 11.05 | 10.82 | 10.84 | 19,858 | -0.12(-1.09%) |
May 04, 2015 | 11.04 | 11.07 | 10.96 | 10.96 | 7,791 | -0.08(-0.72%) |
May 01, 2015 | 11.19 | 11.26 | 11.01 | 11.04 | 29,270 | +0.01(+0.09%) |
Apr 30, 2015 | 11.40 | 11.40 | 11.03 | 11.03 | 10,400 | -0.36(-3.16%) |
Apr 29, 2015 | 11.56 | 11.60 | 11.39 | 11.39 | 28,974 | -0.29(-2.48%) |
Apr 28, 2015 | 11.75 | 11.75 | 11.65 | 11.68 | 11,360 | -0.07(-0.60%) |
Apr 27, 2015 | 11.82 | 11.90 | 11.68 | 11.75 | 7,775 | -0.11(-0.93%) |
Apr 24, 2015 | 11.85 | 11.92 | 11.81 | 11.86 | 20,582 | -0.04(-0.34%) |
Apr 23, 2015 | 11.87 | 11.99 | 11.73 | 11.90 | 30,382 | -0.10(-0.83%) |
Apr 22, 2015 | 11.92 | 12.09 | 11.69 | 12.00 | 45,135 | +0.39(+3.36%) |
Apr 21, 2015 | 11.62 | 11.64 | 11.52 | 11.61 | 22,109 | -0.05(-0.43%) |
Apr 20, 2015 | 11.72 | 11.76 | 11.63 | 11.66 | 41,514 | +0.02(+0.17%) |
Apr 17, 2015 | 11.86 | 11.86 | 11.64 | 11.64 | 17,587 | -0.18(-1.52%) |
Apr 16, 2015 | 11.79 | 11.85 | 11.75 | 11.82 | 28,693 | -0.02(-0.17%) |
Apr 15, 2015 | 11.95 | 12.06 | 11.82 | 11.84 | 47,779 | +0.00(+0.00%) |
Apr 14, 2015 | 11.89 | 11.95 | 11.81 | 11.84 | 57,686 | -0.03(-0.25%) |
Apr 13, 2015 | 11.79 | 11.93 | 11.79 | 11.87 | 24,686 | +0.04(+0.34%) |
Apr 10, 2015 | 11.87 | 11.89 | 11.78 | 11.83 | 3,470 | +0.03(+0.25%) |
Apr 09, 2015 | 11.80 | 11.89 | 11.74 | 11.80 | 13,804 | -0.05(-0.42%) |
Apr 08, 2015 | 11.75 | 11.88 | 11.70 | 11.85 | 9,057 | +0.07(+0.59%) |
Apr 07, 2015 | 11.78 | 11.87 | 11.76 | 11.78 | 39,281 | +0.04(+0.34%) |
Apr 06, 2015 | 11.84 | 11.84 | 11.65 | 11.74 | 17,896 | +0.00(+0.00%) |
Apr 02, 2015 | 11.80 | 11.74 | 11.74 | 11.74 | 20,500 | +0.16(+1.38%) |
Apr 01, 2015 | 11.58 | 11.65 | 11.51 | 11.58 | 25,011 | +0.06(+0.52%) |
Mar 31, 2015 | 11.52 | 11.60 | 11.36 | 11.52 | 13,933 | -0.04(-0.35%) |
Mar 30, 2015 | 11.56 | 11.59 | 11.45 | 11.56 | 22,857 | +0.07(+0.61%) |
Mar 27, 2015 | 11.56 | 11.63 | 11.35 | 11.49 | 34,627 | -0.01(-0.09%) |
Mar 26, 2015 | 11.59 | 11.64 | 11.40 | 11.50 | 46,655 | -0.24(-2.04%) |
Mar 25, 2015 | 11.99 | 11.99 | 11.54 | 11.74 | 48,563 | -0.23(-1.92%) |
Mar 24, 2015 | 12.02 | 12.10 | 11.92 | 11.97 | 51,136 | -0.01(-0.08%) |
Mar 23, 2015 | 11.86 | 12.01 | 11.85 | 11.98 | 58,734 | +0.04(+0.34%) |
Mar 20, 2015 | 12.00 | 12.10 | 11.85 | 11.94 | 56,318 | -0.06(-0.50%) |
Mar 19, 2015 | 11.85 | 12.00 | 11.84 | 12.00 | 49,189 | +0.06(+0.50%) |
Mar 18, 2015 | 11.68 | 11.94 | 11.65 | 11.94 | 55,724 | +0.32(+2.75%) |
Mar 17, 2015 | 11.58 | 11.65 | 11.48 | 11.62 | 39,372 | -0.08(-0.68%) |
Mar 16, 2015 | 11.50 | 11.73 | 11.42 | 11.70 | 54,650 | +0.32(+2.81%) |
Mar 13, 2015 | 11.44 | 11.48 | 11.32 | 11.38 | 35,799 | -0.02(-0.18%) |
Mar 12, 2015 | 11.57 | 11.57 | 11.21 | 11.40 | 76,951 | +0.29(+2.61%) |
Mar 11, 2015 | 11.24 | 11.24 | 11.02 | 11.11 | 22,708 | -0.06(-0.54%) |
Mar 10, 2015 | 11.25 | 11.45 | 11.12 | 11.17 | 69,983 | -0.21(-1.85%) |
Mar 09, 2015 | 11.44 | 11.44 | 11.20 | 11.38 | 32,133 | -0.05(-0.44%) |
Mar 06, 2015 | 11.26 | 11.47 | 11.20 | 11.43 | 38,174 | +0.08(+0.70%) |
Mar 05, 2015 | 11.43 | 11.50 | 11.29 | 11.35 | 40,579 | -0.10(-0.87%) |
Mar 04, 2015 | 11.59 | 11.60 | 11.44 | 11.45 | 23,620 | -0.10(-0.87%) |
Mar 03, 2015 | 11.50 | 11.57 | 11.38 | 11.55 | 32,325 | +0.11(+0.96%) |
Mar 02, 2015 | 11.31 | 11.49 | 11.29 | 11.44 | 37,143 | +0.25(+2.23%) |
Feb 27, 2015 | 11.12 | 11.28 | 11.12 | 11.19 | 43,220 | -0.05(-0.44%) |
Feb 26, 2015 | 11.20 | 11.26 | 11.12 | 11.24 | 87,519 | +0.02(+0.18%) |
Feb 25, 2015 | 11.35 | 11.49 | 11.20 | 11.22 | 52,631 | -0.23(-2.01%) |
Feb 24, 2015 | 11.45 | 11.49 | 11.36 | 11.45 | 25,973 | -0.05(-0.43%) |
Feb 23, 2015 | 11.41 | 11.57 | 11.41 | 11.50 | 90,212 | +0.05(+0.44%) |
Feb 20, 2015 | 11.17 | 11.50 | 10.98 | 11.45 | 45,726 | +0.28(+2.51%) |
Feb 19, 2015 | 11.20 | 11.41 | 10.90 | 11.17 | 140,623 | +0.23(+2.10%) |
Feb 18, 2015 | 11.13 | 11.20 | 10.93 | 10.94 | 76,545 | -0.17(-1.53%) |
Feb 17, 2015 | 11.15 | 11.22 | 11.02 | 11.11 | 104,723 | +0.09(+0.82%) |
Feb 13, 2015 | 10.93 | 11.02 | 11.02 | 11.02 | 50,200 | +0.02(+0.18%) |
Feb 12, 2015 | 11.24 | 11.24 | 10.91 | 11.00 | 32,386 | -0.19(-1.70%) |
Feb 11, 2015 | 11.20 | 11.21 | 11.05 | 11.19 | 24,674 | -0.10(-0.89%) |
Feb 10, 2015 | 11.35 | 11.35 | 11.19 | 11.29 | 26,453 | +0.00(+0.00%) |
Feb 09, 2015 | 11.28 | 11.35 | 11.24 | 11.29 | 43,041 | +0.00(+0.00%) |
Feb 06, 2015 | 11.30 | 11.35 | 11.18 | 11.29 | 22,296 | +0.01(+0.09%) |
Feb 05, 2015 | 11.42 | 11.46 | 11.13 | 11.28 | 46,342 | -0.04(-0.35%) |
Feb 04, 2015 | 11.31 | 11.39 | 11.26 | 11.32 | 28,474 | -0.01(-0.09%) |
Feb 03, 2015 | 11.30 | 11.39 | 11.28 | 11.33 | 48,156 | +0.09(+0.80%) |
Feb 02, 2015 | 11.21 | 11.30 | 11.06 | 11.24 | 78,720 | +0.12(+1.08%) |
Jan 30, 2015 | 11.15 | 11.20 | 11.05 | 11.12 | 41,604 | -0.08(-0.71%) |
Jan 29, 2015 | 11.22 | 11.22 | 11.00 | 11.20 | 39,770 | +0.04(+0.36%) |
Jan 28, 2015 | 11.28 | 11.35 | 11.13 | 11.16 | 44,836 | -0.04(-0.36%) |
Jan 27, 2015 | 11.11 | 11.22 | 10.97 | 11.20 | 362,274 | +0.20(+1.82%) |
Jan 26, 2015 | 10.95 | 11.02 | 10.79 | 11.00 | 62,112 | +0.16(+1.48%) |
Jan 23, 2015 | 11.04 | 11.04 | 10.81 | 10.84 | 56,401 | -0.21(-1.90%) |
Jan 22, 2015 | 11.10 | 11.11 | 10.90 | 11.05 | 56,134 | -0.04(-0.36%) |
Jan 21, 2015 | 11.26 | 11.26 | 10.96 | 11.09 | 99,097 | -0.05(-0.45%) |
Jan 20, 2015 | 11.30 | 11.33 | 11.10 | 11.14 | 85,312 | +0.23(+2.11%) |
Jan 16, 2015 | 10.80 | 10.97 | 10.75 | 10.91 | 69,951 | +0.15(+1.39%) |
Jan 15, 2015 | 11.02 | 11.14 | 10.69 | 10.76 | 41,828 | -0.29(-2.62%) |
Jan 14, 2015 | 11.13 | 11.15 | 10.80 | 11.05 | 68,109 | -0.07(-0.63%) |
Jan 13, 2015 | 11.50 | 11.50 | 11.12 | 11.12 | 88,829 | -0.23(-2.03%) |
Jan 12, 2015 | 11.48 | 11.52 | 11.30 | 11.35 | 107,490 | +0.36(+3.28%) |
Jan 09, 2015 | 10.70 | 11.16 | 10.70 | 10.99 | 155,989 | +0.32(+3.00%) |
Jan 08, 2015 | 10.46 | 10.69 | 10.29 | 10.67 | 130,422 | +0.42(+4.10%) |
Jan 07, 2015 | 10.14 | 10.43 | 10.10 | 10.25 | 9,700 | +0.15(+1.49%) |
Jan 06, 2015 | 10.29 | 10.30 | 10.04 | 10.10 | 83,129 | -0.25(-2.42%) |
Jan 05, 2015 | 10.41 | 10.47 | 10.26 | 10.35 | 42,852 | +0.01(+0.10%) |
Jan 02, 2015 | 10.49 | 10.76 | 10.32 | 10.34 | 164,651 | -0.05(-0.48%) |
Dec 31, 2014 | 10.20 | 10.39 | 10.39 | 10.39 | 73,700 | +0.36(+3.59%) |
Dec 30, 2014 | 10.12 | 10.13 | 9.995 | 10.03 | 73,531 | +0.04(+0.40%) |
Dec 29, 2014 | 9.900 | 10.00 | 9.880 | 9.990 | 56,489 | -0.01(-0.10%) |
Dec 26, 2014 | 9.990 | 10.05 | 9.940 | 10.00 | 70,039 | -0.02(-0.20%) |
Dec 24, 2014 | 9.990 | 10.02 | 10.02 | 10.02 | 21,800 | -0.05(-0.50%) |
Dec 23, 2014 | 9.870 | 10.14 | 9.840 | 10.07 | 44,015 | +0.09(+0.90%) |
Dec 22, 2014 | 9.900 | 9.990 | 9.780 | 9.980 | 24,904 | -0.03(-0.30%) |
Dec 19, 2014 | 9.990 | 10.09 | 9.950 | 10.01 | 15,490 | -0.03(-0.30%) |
Dec 18, 2014 | 10.13 | 10.13 | 9.970 | 10.04 | 28,561 | -0.04(-0.40%) |
Dec 17, 2014 | 10.06 | 10.17 | 10.00 | 10.08 | 19,380 | -0.08(-0.79%) |
Dec 16, 2014 | 9.940 | 10.28 | 9.930 | 10.16 | 26,215 | +0.03(+0.30%) |
Dec 15, 2014 | 10.12 | 10.23 | 10.05 | 10.13 | 31,847 | +0.12(+1.20%) |
Dec 12, 2014 | 9.850 | 10.14 | 9.780 | 10.01 | 25,275 | +0.14(+1.42%) |
Dec 11, 2014 | 10.01 | 10.09 | 9.860 | 9.870 | 20,342 | -0.04(-0.40%) |
Dec 10, 2014 | 10.18 | 10.18 | 9.845 | 9.910 | 26,058 | -0.28(-2.75%) |
Dec 09, 2014 | 10.13 | 10.27 | 9.960 | 10.19 | 38,977 | -0.02(-0.20%) |
Dec 08, 2014 | 10.37 | 10.51 | 10.18 | 10.21 | 18,343 | -0.30(-2.85%) |
Dec 05, 2014 | 10.63 | 10.64 | 10.46 | 10.51 | 23,790 | -0.03(-0.28%) |
Dec 04, 2014 | 10.37 | 10.57 | 10.29 | 10.54 | 19,896 | +0.11(+1.05%) |
Dec 03, 2014 | 10.34 | 10.47 | 10.28 | 10.43 | 36,951 | +0.15(+1.46%) |
Dec 02, 2014 | 10.20 | 10.30 | 10.08 | 10.28 | 33,629 | -0.04(-0.39%) |
Dec 01, 2014 | 10.50 | 10.56 | 10.26 | 10.32 | 29,481 | -0.29(-2.73%) |
Nov 28, 2014 | 10.70 | 10.75 | 10.55 | 10.61 | 23,523 | -0.14(-1.30%) |
Nov 26, 2014 | 10.53 | 10.75 | 10.75 | 10.75 | 22,700 | +0.10(+0.94%) |
Nov 25, 2014 | 10.48 | 10.71 | 10.48 | 10.65 | 27,944 | +0.14(+1.33%) |
Nov 24, 2014 | 10.30 | 10.59 | 10.30 | 10.51 | 31,673 | +0.12(+1.15%) |
Nov 21, 2014 | 10.52 | 10.53 | 10.36 | 10.39 | 30,127 | -0.05(-0.48%) |
Nov 20, 2014 | 10.46 | 10.56 | 10.39 | 10.44 | 29,234 | +0.02(+0.19%) |
Nov 19, 2014 | 10.74 | 10.74 | 10.41 | 10.42 | 22,156 | -0.27(-2.53%) |
Nov 18, 2014 | 10.67 | 10.71 | 10.61 | 10.69 | 29,446 | +0.11(+1.04%) |
Nov 17, 2014 | 10.65 | 10.70 | 10.54 | 10.58 | 23,005 | +0.03(+0.28%) |
Nov 14, 2014 | 10.59 | 10.69 | 10.52 | 10.55 | 6,888 | +0.05(+0.48%) |
Nov 13, 2014 | 10.60 | 10.61 | 10.44 | 10.50 | 33,326 | -0.03(-0.28%) |
Nov 12, 2014 | 10.59 | 10.60 | 10.44 | 10.53 | 23,228 | -0.14(-1.31%) |
Nov 11, 2014 | 10.65 | 10.83 | 10.59 | 10.67 | 29,574 | -0.08(-0.74%) |
Nov 10, 2014 | 10.64 | 10.75 | 10.51 | 10.75 | 28,658 | +0.38(+3.66%) |
Nov 07, 2014 | 10.41 | 10.41 | 10.19 | 10.37 | 43,555 | -0.11(-1.05%) |
Nov 06, 2014 | 10.53 | 10.53 | 10.44 | 10.48 | 29,706 | -0.05(-0.47%) |
Nov 05, 2014 | 10.41 | 10.56 | 10.23 | 10.53 | 38,331 | +0.13(+1.25%) |
Nov 04, 2014 | 10.25 | 10.41 | 10.22 | 10.40 | 44,056 | +0.10(+0.97%) |
Nov 03, 2014 | 10.15 | 10.33 | 10.12 | 10.30 | 31,225 | +0.13(+1.28%) |
Oct 31, 2014 | 9.940 | 10.33 | 9.940 | 10.17 | 38,267 | +0.16(+1.60%) |
Oct 30, 2014 | 9.800 | 10.11 | 9.800 | 10.01 | 79,682 | -0.03(-0.30%) |
Oct 29, 2014 | 9.960 | 10.30 | 9.740 | 10.04 | 349,458 | -0.50(-4.74%) |
Oct 28, 2014 | 10.06 | 10.54 | 10.06 | 10.54 | 42,154 | +0.43(+4.25%) |
Oct 27, 2014 | 10.20 | 10.29 | 9.990 | 10.11 | 26,405 | -0.18(-1.75%) |
Oct 24, 2014 | 10.35 | 10.48 | 10.27 | 10.29 | 28,094 | +0.05(+0.49%) |
Oct 23, 2014 | 10.00 | 10.31 | 9.950 | 10.24 | 37,514 | +0.27(+2.71%) |
Oct 22, 2014 | 10.24 | 10.24 | 9.850 | 9.970 | 21,940 | -0.25(-2.45%) |
Oct 21, 2014 | 10.28 | 10.36 | 10.16 | 10.22 | 16,495 | -0.04(-0.39%) |
Oct 20, 2014 | 10.16 | 10.31 | 10.08 | 10.26 | 9,008 | +0.03(+0.29%) |
Oct 17, 2014 | 10.30 | 10.47 | 10.23 | 10.23 | 55,202 | +0.05(+0.49%) |
Oct 16, 2014 | 9.700 | 10.57 | 9.700 | 10.18 | 77,576 | +0.31(+3.14%) |
Oct 15, 2014 | 9.660 | 9.870 | 9.500 | 9.870 | 34,299 | +0.04(+0.41%) |
Oct 14, 2014 | 9.910 | 9.940 | 9.880 | 9.830 | 18,651 | -0.05(-0.51%) |
Oct 13, 2014 | 9.950 | 10.00 | 9.800 | 9.880 | 35,202 | -0.21(-2.08%) |
Oct 10, 2014 | 10.00 | 10.40 | 9.770 | 10.09 | 41,760 | +0.03(+0.30%) |
Oct 09, 2014 | 10.38 | 10.38 | 10.06 | 10.06 | 8,892 | -0.30(-2.90%) |
Oct 08, 2014 | 10.25 | 10.40 | 10.19 | 10.36 | 24,153 | +0.01(+0.10%) |
Oct 07, 2014 | 10.25 | 10.35 | 10.20 | 10.35 | 42,145 | +0.05(+0.49%) |
Oct 06, 2014 | 10.54 | 10.54 | 10.24 | 10.30 | 13,760 | -0.15(-1.44%) |
Oct 03, 2014 | 10.55 | 10.66 | 10.45 | 10.45 | 15,270 | -0.06(-0.57%) |
Oct 02, 2014 | 10.43 | 10.55 | 10.39 | 10.51 | 53,257 | +0.02(+0.19%) |
Oct 01, 2014 | 10.75 | 10.81 | 10.39 | 10.49 | 68,803 | -0.31(-2.87%) |
Sep 30, 2014 | 10.81 | 10.91 | 10.75 | 10.80 | 75,089 | -0.05(-0.46%) |
Sep 29, 2014 | 10.76 | 10.96 | 10.75 | 10.85 | 22,848 | -0.02(-0.18%) |
Sep 26, 2014 | 10.87 | 10.92 | 10.78 | 10.87 | 20,741 | +0.08(+0.74%) |
Sep 25, 2014 | 10.95 | 10.95 | 10.79 | 10.79 | 17,013 | -0.12(-1.10%) |
Sep 24, 2014 | 10.87 | 11.03 | 10.87 | 10.91 | 20,653 | +0.08(+0.74%) |
Sep 23, 2014 | 11.16 | 11.19 | 10.83 | 10.83 | 54,326 | -0.43(-3.82%) |
Sep 22, 2014 | 11.32 | 11.38 | 11.19 | 11.26 | 63,648 | -0.05(-0.44%) |
Sep 19, 2014 | 11.43 | 11.49 | 11.25 | 11.31 | 50,482 | -0.13(-1.14%) |
Sep 18, 2014 | 11.18 | 11.44 | 11.12 | 11.44 | 49,674 | +0.34(+3.06%) |
Sep 17, 2014 | 11.06 | 11.19 | 11.03 | 11.10 | 67,014 | +0.15(+1.37%) |
Sep 16, 2014 | 11.06 | 11.09 | 10.92 | 10.95 | 42,441 | +0.03(+0.27%) |
Sep 15, 2014 | 11.06 | 11.10 | 10.75 | 10.92 | 48,100 | -0.10(-0.91%) |
Sep 12, 2014 | 11.14 | 11.14 | 10.94 | 11.02 | 31,847 | -0.07(-0.63%) |
Sep 11, 2014 | 11.07 | 11.09 | 11.00 | 11.09 | 24,891 | +0.04(+0.36%) |
Sep 10, 2014 | 11.09 | 11.13 | 11.02 | 11.05 | 23,450 | -0.12(-1.07%) |
Sep 09, 2014 | 11.16 | 11.24 | 11.11 | 11.17 | 156,523 | -0.04(-0.36%) |
Sep 08, 2014 | 11.13 | 11.24 | 11.13 | 11.21 | 30,309 | +0.07(+0.63%) |
Sep 05, 2014 | 11.09 | 11.21 | 11.06 | 11.14 | 31,005 | +0.10(+0.91%) |
Sep 04, 2014 | 11.10 | 11.15 | 11.03 | 11.04 | 31,541 | -0.15(-1.34%) |
Sep 03, 2014 | 11.19 | 11.27 | 11.08 | 11.19 | 29,977 | +0.02(+0.18%) |
Sep 02, 2014 | 11.23 | 11.23 | 11.07 | 11.17 | 24,821 | +0.01(+0.09%) |
Aug 29, 2014 | 11.10 | 11.16 | 11.16 | 11.16 | 22,500 | +0.02(+0.18%) |
Aug 28, 2014 | 11.14 | 11.19 | 11.03 | 11.14 | 32,266 | -0.04(-0.36%) |
Aug 27, 2014 | 11.24 | 11.26 | 10.97 | 11.18 | 39,718 | +0.10(+0.90%) |
Aug 26, 2014 | 10.65 | 11.18 | 10.65 | 11.08 | 114,126 | +0.49(+4.63%) |
Aug 25, 2014 | 10.56 | 10.69 | 10.52 | 10.59 | 28,068 | -0.11(-1.03%) |
Aug 22, 2014 | 10.82 | 10.82 | 10.70 | 10.70 | 25,320 | -0.07(-0.65%) |
Aug 21, 2014 | 10.83 | 10.84 | 10.78 | 10.77 | 24,182 | -0.06(-0.55%) |
Aug 20, 2014 | 10.95 | 11.10 | 10.68 | 10.83 | 55,939 | -0.09(-0.82%) |
Aug 19, 2014 | 10.94 | 11.08 | 10.74 | 10.92 | 36,994 | +0.06(+0.55%) |
Aug 18, 2014 | 11.03 | 11.05 | 10.88 | 10.86 | 63,946 | -0.19(-1.72%) |
Aug 15, 2014 | 10.99 | 11.05 | 10.76 | 11.05 | 92,118 | +0.14(+1.28%) |
Aug 14, 2014 | 10.72 | 10.99 | 10.65 | 10.91 | 35,078 | +0.12(+1.11%) |
Aug 13, 2014 | 10.61 | 10.82 | 10.57 | 10.79 | 53,515 | +0.20(+1.89%) |
Aug 12, 2014 | 10.68 | 10.74 | 10.46 | 10.59 | 64,979 | -0.14(-1.30%) |
Aug 11, 2014 | 10.79 | 10.91 | 10.66 | 10.73 | 145,822 | +0.04(+0.37%) |
Aug 08, 2014 | 10.53 | 10.75 | 10.47 | 10.69 | 49,152 | +0.17(+1.62%) |
Aug 07, 2014 | 10.64 | 10.71 | 10.43 | 10.52 | 52,110 | -0.06(-0.57%) |
Aug 06, 2014 | 10.31 | 10.74 | 10.31 | 10.58 | 73,333 | +0.36(+3.52%) |
Aug 05, 2014 | 10.03 | 10.24 | 10.03 | 10.22 | 64,298 | +0.14(+1.39%) |
Aug 04, 2014 | 10.17 | 10.36 | 10.00 | 10.08 | 130,113 | -0.04(-0.40%) |
Aug 01, 2014 | 10.05 | 10.21 | 9.890 | 10.12 | 59,952 | -0.01(-0.10%) |
Jul 31, 2014 | 10.41 | 10.44 | 9.770 | 10.13 | 303,505 | -0.44(-4.16%) |
Jul 30, 2014 | 10.67 | 10.68 | 10.38 | 10.57 | 200,264 | -0.72(-6.38%) |
Jul 29, 2014 | 10.97 | 11.31 | 10.92 | 11.29 | 155,517 | +0.39(+3.58%) |
Jul 28, 2014 | 10.92 | 10.99 | 10.73 | 10.90 | 73,981 | +0.02(+0.18%) |
Jul 25, 2014 | 10.95 | 11.39 | 10.62 | 10.88 | 64,686 | -0.19(-1.72%) |
Jul 24, 2014 | 11.18 | 11.25 | 10.95 | 11.07 | 67,717 | -0.16(-1.42%) |
Jul 23, 2014 | 11.49 | 11.50 | 11.18 | 11.23 | 97,753 | -0.32(-2.77%) |
Jul 22, 2014 | 11.71 | 11.71 | 11.46 | 11.55 | 93,956 | -0.17(-1.45%) |
Jul 21, 2014 | 11.75 | 11.92 | 11.66 | 11.72 | 47,858 | -0.11(-0.93%) |
Jul 18, 2014 | 11.69 | 11.92 | 11.69 | 11.83 | 28,888 | +0.21(+1.81%) |
Jul 17, 2014 | 11.88 | 11.90 | 11.57 | 11.62 | 62,935 | -0.25(-2.11%) |
Jul 16, 2014 | 11.67 | 12.02 | 11.67 | 11.87 | 363,466 | +0.29(+2.50%) |
Jul 15, 2014 | 11.50 | 11.63 | 11.46 | 11.58 | 116,909 | +0.10(+0.87%) |
Jul 14, 2014 | 11.58 | 11.64 | 11.35 | 11.48 | 185,949 | -0.02(-0.17%) |
Jul 11, 2014 | 11.50 | 11.63 | 11.32 | 11.50 | 27,598 | -0.01(-0.09%) |
Jul 10, 2014 | 11.57 | 11.64 | 11.35 | 11.51 | 36,378 | -0.17(-1.46%) |
Jul 09, 2014 | 11.72 | 11.72 | 11.58 | 11.68 | 46,548 | -0.06(-0.51%) |
Jul 08, 2014 | 11.77 | 11.80 | 11.53 | 11.74 | 70,066 | -0.09(-0.76%) |
Jul 07, 2014 | 11.93 | 11.93 | 11.59 | 11.83 | 65,528 | -0.25(-2.07%) |
Jul 03, 2014 | 11.93 | 12.08 | 12.08 | 12.08 | 88,900 | +0.18(+1.51%) |
Jul 02, 2014 | 12.00 | 12.04 | 11.87 | 11.90 | 45,609 | -0.12(-1.00%) |
Jul 01, 2014 | 12.07 | 12.13 | 12.00 | 12.02 | 53,977 | +0.01(+0.08%) |
Jun 30, 2014 | 11.90 | 12.13 | 11.76 | 12.01 | 72,905 | +0.01(+0.08%) |
Jun 27, 2014 | 11.80 | 12.13 | 11.80 | 12.00 | 133,516 | +0.22(+1.87%) |
Jun 26, 2014 | 11.83 | 11.84 | 11.69 | 11.78 | 30,522 | +0.07(+0.60%) |
Jun 25, 2014 | 11.69 | 11.75 | 11.58 | 11.71 | 36,528 | +0.04(+0.34%) |
Jun 24, 2014 | 11.71 | 11.88 | 11.66 | 11.67 | 67,155 | -0.01(-0.09%) |
Jun 23, 2014 | 11.57 | 11.70 | 11.55 | 11.68 | 50,665 | +0.02(+0.17%) |
Jun 20, 2014 | 11.76 | 11.79 | 11.62 | 11.66 | 44,082 | -0.02(-0.17%) |
Jun 19, 2014 | 11.68 | 11.74 | 11.63 | 11.68 | 40,441 | -0.05(-0.43%) |
Jun 18, 2014 | 11.78 | 11.87 | 11.68 | 11.73 | 69,778 | -0.05(-0.42%) |
Jun 17, 2014 | 11.60 | 11.80 | 11.44 | 11.78 | 116,540 | +0.11(+0.94%) |
Jun 16, 2014 | 11.53 | 11.74 | 11.53 | 11.67 | 152,300 | +0.00(+0.00%) |
Jun 13, 2014 | 11.77 | 11.79 | 11.37 | 11.67 | 141,094 | -0.04(-0.34%) |
Jun 12, 2014 | 11.79 | 11.80 | 11.63 | 11.71 | 184,953 | -0.07(-0.59%) |
Jun 11, 2014 | 11.55 | 11.80 | 11.53 | 11.78 | 198,244 | +0.16(+1.38%) |
Jun 10, 2014 | 11.33 | 11.75 | 11.27 | 11.62 | 167,453 | +0.77(+7.10%) |
Jun 06, 2014 | 10.81 | 10.85 | 10.74 | 10.85 | 30,031 | +0.10(+0.93%) |
Jun 05, 2014 | 10.70 | 10.86 | 10.66 | 10.75 | 50,635 | -0.04(-0.37%) |
Jun 04, 2014 | 10.78 | 10.80 | 10.72 | 10.79 | 28,773 | +0.11(+1.03%) |
Jun 03, 2014 | 10.70 | 10.80 | 10.54 | 10.68 | 70,639 | -0.12(-1.11%) |