Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.69 | 14.71 | 14.45 | 14.49 | 279,502 | -0.22(-1.48%) |
May 28, 2015 | 14.53 | 14.72 | 14.46 | 14.70 | 217,442 | +0.12(+0.86%) |
May 27, 2015 | 14.69 | 14.73 | 14.44 | 14.58 | 563,601 | -0.04(-0.25%) |
May 26, 2015 | 14.92 | 15.01 | 14.56 | 14.62 | 883,739 | -0.08(-0.57%) |
May 22, 2015 | 14.65 | 14.70 | 14.70 | 14.70 | 363,454 | +0.04(+0.25%) |
May 21, 2015 | 14.65 | 14.71 | 14.52 | 14.66 | 389,997 | +0.05(+0.35%) |
May 20, 2015 | 14.61 | 14.72 | 14.45 | 14.61 | 407,051 | -0.02(-0.13%) |
May 19, 2015 | 14.46 | 14.73 | 14.38 | 14.63 | 562,005 | +0.22(+1.54%) |
May 18, 2015 | 14.23 | 14.59 | 14.23 | 14.41 | 775,064 | +0.20(+1.43%) |
May 15, 2015 | 14.19 | 14.35 | 14.11 | 14.21 | 348,121 | +0.00(+0.03%) |
May 14, 2015 | 14.04 | 14.27 | 13.87 | 14.20 | 400,936 | +0.20(+1.45%) |
May 13, 2015 | 14.09 | 14.14 | 13.86 | 14.00 | 588,267 | -0.12(-0.88%) |
May 12, 2015 | 14.24 | 14.28 | 13.90 | 14.12 | 534,873 | +0.03(+0.20%) |
May 11, 2015 | 14.38 | 14.51 | 14.02 | 14.09 | 572,976 | -0.30(-2.12%) |
May 08, 2015 | 14.65 | 14.67 | 14.39 | 14.40 | 335,748 | -0.07(-0.51%) |
May 07, 2015 | 14.44 | 14.55 | 14.13 | 14.47 | 668,026 | +0.12(+0.80%) |
May 06, 2015 | 14.60 | 14.65 | 14.18 | 14.36 | 544,442 | -0.12(-0.85%) |
May 05, 2015 | 14.76 | 14.80 | 14.44 | 14.48 | 791,440 | -0.27(-1.85%) |
May 04, 2015 | 14.75 | 14.91 | 14.59 | 14.75 | 1,401,623 | +0.16(+1.09%) |
May 01, 2015 | 14.33 | 14.68 | 14.22 | 14.59 | 924,958 | +0.32(+2.23%) |
Apr 30, 2015 | 14.16 | 14.71 | 14.11 | 14.28 | 1,175,896 | +0.11(+0.80%) |
Apr 29, 2015 | 14.23 | 14.32 | 14.08 | 14.16 | 495,613 | -0.11(-0.80%) |
Apr 28, 2015 | 14.25 | 14.39 | 14.16 | 14.28 | 367,482 | +0.03(+0.19%) |
Apr 27, 2015 | 14.43 | 14.50 | 14.21 | 14.25 | 397,049 | -0.18(-1.26%) |
Apr 24, 2015 | 14.47 | 14.53 | 14.37 | 14.43 | 477,016 | -0.02(-0.16%) |
Apr 23, 2015 | 14.22 | 14.50 | 14.22 | 14.45 | 577,288 | +0.16(+1.15%) |
Apr 22, 2015 | 14.25 | 14.42 | 14.16 | 14.29 | 331,989 | +0.05(+0.35%) |
Apr 21, 2015 | 14.44 | 14.44 | 14.20 | 14.24 | 348,196 | -0.15(-1.01%) |
Apr 20, 2015 | 14.34 | 14.50 | 14.34 | 14.38 | 290,462 | +0.13(+0.89%) |
Apr 17, 2015 | 14.33 | 14.52 | 14.20 | 14.26 | 574,194 | -0.25(-1.76%) |
Apr 16, 2015 | 14.48 | 14.55 | 14.42 | 14.51 | 408,282 | +0.03(+0.22%) |
Apr 15, 2015 | 14.51 | 14.52 | 14.40 | 14.48 | 744,440 | +0.03(+0.19%) |
Apr 14, 2015 | 14.16 | 14.57 | 14.12 | 14.45 | 676,172 | +0.20(+1.41%) |
Apr 13, 2015 | 14.21 | 14.41 | 14.21 | 14.25 | 452,524 | -0.01(-0.06%) |
Apr 10, 2015 | 14.14 | 14.27 | 14.07 | 14.26 | 265,078 | +0.12(+0.87%) |
Apr 09, 2015 | 14.08 | 14.18 | 14.05 | 14.14 | 352,158 | +0.10(+0.71%) |
Apr 08, 2015 | 13.85 | 14.06 | 13.72 | 14.04 | 344,781 | +0.23(+1.65%) |
Apr 07, 2015 | 13.91 | 14.01 | 13.81 | 13.81 | 233,422 | -0.10(-0.69%) |
Apr 06, 2015 | 13.97 | 14.08 | 13.85 | 13.91 | 452,572 | -0.16(-1.16%) |
Apr 02, 2015 | 14.09 | 14.07 | 14.07 | 14.07 | 494,550 | -0.01(-0.10%) |
Apr 01, 2015 | 14.10 | 14.12 | 13.91 | 14.08 | 435,026 | +0.03(+0.19%) |
Mar 31, 2015 | 13.98 | 14.07 | 13.80 | 14.06 | 365,857 | +0.00(+0.03%) |
Mar 30, 2015 | 13.85 | 14.08 | 13.75 | 14.05 | 440,186 | +0.20(+1.48%) |
Mar 27, 2015 | 13.82 | 13.86 | 13.58 | 13.85 | 465,689 | +0.11(+0.80%) |
Mar 26, 2015 | 13.66 | 13.78 | 13.63 | 13.74 | 452,967 | +0.03(+0.20%) |
Mar 25, 2015 | 13.70 | 13.87 | 13.60 | 13.71 | 827,890 | +0.06(+0.43%) |
Mar 24, 2015 | 13.88 | 13.88 | 13.64 | 13.65 | 467,947 | -0.24(-1.74%) |
Mar 23, 2015 | 14.09 | 14.12 | 13.79 | 13.89 | 669,223 | -0.19(-1.36%) |
Mar 20, 2015 | 14.00 | 14.12 | 13.98 | 14.08 | 982,406 | +0.21(+1.54%) |
Mar 19, 2015 | 13.81 | 13.97 | 13.73 | 13.87 | 664,783 | +0.04(+0.30%) |
Mar 18, 2015 | 13.30 | 13.85 | 13.28 | 13.83 | 991,023 | +0.53(+4.01%) |
Mar 17, 2015 | 13.26 | 13.35 | 13.21 | 13.30 | 896,009 | -0.12(-0.92%) |
Mar 16, 2015 | 13.07 | 13.43 | 12.99 | 13.42 | 888,589 | +0.45(+3.44%) |
Mar 13, 2015 | 12.83 | 13.01 | 12.76 | 12.97 | 867,942 | +0.11(+0.85%) |
Mar 12, 2015 | 13.06 | 13.14 | 12.79 | 12.86 | 1,038,434 | -0.00(-0.04%) |
Mar 11, 2015 | 12.80 | 12.88 | 12.59 | 12.87 | 576,495 | +0.10(+0.75%) |
Mar 10, 2015 | 12.67 | 12.80 | 12.54 | 12.77 | 604,662 | -0.07(-0.53%) |
Mar 09, 2015 | 12.96 | 13.02 | 12.70 | 12.84 | 838,220 | -0.06(-0.46%) |
Mar 06, 2015 | 12.96 | 13.08 | 12.90 | 12.90 | 542,167 | -0.11(-0.88%) |
Mar 05, 2015 | 12.98 | 13.16 | 12.95 | 13.01 | 734,764 | +0.04(+0.28%) |
Mar 04, 2015 | 13.08 | 13.15 | 13.15 | 12.98 | 638,588 | -0.17(-1.28%) |
Mar 03, 2015 | 13.19 | 13.21 | 12.98 | 13.15 | 706,376 | -0.07(-0.52%) |
Mar 02, 2015 | 13.16 | 13.22 | 13.07 | 13.21 | 1,168,660 | +0.17(+1.33%) |
Feb 27, 2015 | 12.91 | 13.05 | 12.89 | 13.04 | 918,282 | +0.12(+0.92%) |
Feb 26, 2015 | 12.70 | 12.96 | 12.59 | 12.92 | 1,838,749 | +0.42(+3.35%) |
Feb 25, 2015 | 12.39 | 12.53 | 12.32 | 12.50 | 770,274 | +0.12(+0.96%) |
Feb 24, 2015 | 12.28 | 12.42 | 12.23 | 12.39 | 1,043,966 | +0.11(+0.93%) |
Feb 23, 2015 | 12.37 | 12.43 | 12.17 | 12.27 | 586,160 | -0.10(-0.81%) |
Feb 20, 2015 | 12.33 | 12.39 | 12.27 | 12.37 | 559,781 | +0.08(+0.63%) |
Feb 19, 2015 | 12.28 | 12.35 | 12.16 | 12.29 | 737,775 | +0.04(+0.30%) |
Feb 18, 2015 | 12.20 | 12.28 | 12.14 | 12.26 | 776,127 | +0.11(+0.88%) |
Feb 17, 2015 | 12.13 | 12.30 | 12.13 | 12.15 | 1,525,356 | +0.04(+0.29%) |
Feb 13, 2015 | 11.67 | 12.12 | 12.12 | 12.12 | 1,786,188 | +0.21(+1.76%) |
Feb 12, 2015 | 11.33 | 11.98 | 11.19 | 11.91 | 1,307,111 | +0.82(+7.40%) |
Feb 11, 2015 | 11.06 | 11.15 | 10.97 | 11.09 | 593,626 | +0.02(+0.20%) |
Feb 10, 2015 | 11.16 | 11.17 | 11.04 | 11.06 | 357,915 | -0.01(-0.08%) |
Feb 09, 2015 | 11.32 | 11.36 | 11.06 | 11.07 | 788,188 | -0.20(-1.74%) |
Feb 06, 2015 | 11.15 | 11.35 | 11.15 | 11.27 | 552,251 | +0.12(+1.12%) |
Feb 05, 2015 | 11.09 | 11.24 | 11.04 | 11.14 | 507,990 | +0.12(+1.09%) |
Feb 04, 2015 | 10.78 | 11.09 | 10.75 | 11.02 | 763,015 | +0.21(+1.94%) |
Feb 03, 2015 | 10.90 | 10.93 | 10.75 | 10.81 | 1,228,362 | -0.05(-0.49%) |
Feb 02, 2015 | 10.79 | 10.97 | 10.73 | 10.87 | 1,293,613 | +0.09(+0.87%) |
Jan 30, 2015 | 11.01 | 11.03 | 10.72 | 10.77 | 1,709,588 | -0.29(-2.66%) |
Jan 29, 2015 | 11.24 | 11.30 | 11.01 | 11.07 | 1,036,245 | -0.15(-1.31%) |
Jan 28, 2015 | 11.59 | 11.59 | 11.17 | 11.21 | 457,813 | -0.29(-2.52%) |
Jan 27, 2015 | 11.45 | 11.58 | 11.42 | 11.50 | 475,148 | -0.14(-1.19%) |
Jan 26, 2015 | 11.75 | 11.77 | 11.54 | 11.64 | 571,075 | -0.13(-1.10%) |
Jan 23, 2015 | 11.87 | 11.91 | 11.75 | 11.77 | 781,079 | -0.11(-0.90%) |
Jan 22, 2015 | 11.79 | 11.92 | 11.63 | 11.88 | 545,522 | +0.17(+1.49%) |
Jan 21, 2015 | 11.59 | 11.72 | 11.47 | 11.71 | 418,636 | +0.12(+1.04%) |
Jan 20, 2015 | 11.63 | 11.63 | 11.40 | 11.59 | 617,727 | +0.11(+0.97%) |
Jan 16, 2015 | 11.33 | 11.49 | 11.24 | 11.47 | 315,811 | +0.16(+1.46%) |
Jan 15, 2015 | 11.46 | 11.46 | 11.22 | 11.31 | 399,388 | -0.10(-0.90%) |
Jan 14, 2015 | 11.37 | 11.48 | 11.32 | 11.41 | 366,600 | -0.08(-0.66%) |
Jan 13, 2015 | 11.59 | 11.63 | 11.35 | 11.49 | 467,714 | +0.03(+0.23%) |
Jan 12, 2015 | 11.43 | 11.53 | 11.28 | 11.46 | 606,147 | +0.04(+0.35%) |
Jan 09, 2015 | 11.39 | 11.48 | 11.24 | 11.42 | 456,221 | +0.05(+0.43%) |
Jan 08, 2015 | 11.16 | 11.41 | 11.15 | 11.37 | 493,286 | +0.27(+2.45%) |
Jan 07, 2015 | 11.14 | 11.30 | 10.95 | 11.10 | 626,170 | +0.12(+1.06%) |
Jan 06, 2015 | 11.24 | 11.38 | 10.98 | 10.98 | 670,066 | -0.26(-2.30%) |
Jan 05, 2015 | 11.51 | 11.64 | 11.22 | 11.24 | 1,156,818 | -0.40(-3.41%) |
Jan 02, 2015 | 11.66 | 11.69 | 11.42 | 11.64 | 303,091 | +0.12(+1.05%) |
Dec 31, 2014 | 11.69 | 11.52 | 11.52 | 11.52 | 692,947 | -0.05(-0.42%) |
Dec 30, 2014 | 11.48 | 11.61 | 11.39 | 11.57 | 577,792 | +0.09(+0.78%) |
Dec 29, 2014 | 11.51 | 11.64 | 11.48 | 11.48 | 1,281,772 | -0.07(-0.62%) |
Dec 26, 2014 | 11.49 | 11.59 | 11.46 | 11.55 | 507,342 | +0.07(+0.62%) |
Dec 24, 2014 | 11.29 | 11.48 | 11.48 | 11.48 | 433,035 | +0.25(+2.18%) |
Dec 23, 2014 | 11.11 | 11.36 | 11.06 | 11.23 | 916,513 | +0.16(+1.45%) |
Dec 22, 2014 | 11.12 | 11.19 | 10.95 | 11.07 | 503,696 | -0.02(-0.16%) |
Dec 19, 2014 | 11.15 | 11.27 | 10.92 | 11.09 | 629,810 | -0.05(-0.44%) |
Dec 18, 2014 | 11.17 | 11.39 | 10.97 | 11.14 | 787,901 | +0.18(+1.63%) |
Dec 17, 2014 | 10.63 | 11.01 | 10.59 | 10.96 | 685,874 | +0.33(+3.15%) |
Dec 16, 2014 | 10.70 | 10.89 | 10.61 | 10.63 | 511,756 | -0.15(-1.37%) |
Dec 15, 2014 | 10.83 | 10.96 | 10.59 | 10.77 | 671,956 | -0.04(-0.33%) |
Dec 12, 2014 | 11.10 | 11.26 | 10.80 | 10.81 | 909,875 | -0.44(-3.89%) |
Dec 11, 2014 | 11.10 | 11.32 | 11.04 | 11.25 | 1,700,548 | +0.28(+2.52%) |
Dec 10, 2014 | 11.09 | 11.25 | 10.77 | 10.97 | 1,308,270 | -0.24(-2.15%) |
Dec 09, 2014 | 10.58 | 11.28 | 10.39 | 11.21 | 1,384,494 | +0.03(+0.28%) |
Dec 08, 2014 | 11.48 | 11.58 | 11.04 | 11.18 | 2,269,348 | -0.40(-3.47%) |
Dec 05, 2014 | 11.59 | 11.73 | 11.37 | 11.58 | 1,284,205 | -0.07(-0.61%) |
Dec 04, 2014 | 11.91 | 11.91 | 11.59 | 11.65 | 417,084 | -0.23(-1.95%) |
Dec 03, 2014 | 11.79 | 11.88 | 11.71 | 11.88 | 212,743 | +0.13(+1.10%) |
Dec 02, 2014 | 11.79 | 11.90 | 11.68 | 11.75 | 511,661 | -0.03(-0.26%) |
Dec 01, 2014 | 11.91 | 11.93 | 11.63 | 11.79 | 436,301 | -0.18(-1.53%) |
Nov 28, 2014 | 12.10 | 12.14 | 11.96 | 11.97 | 114,466 | -0.17(-1.43%) |
Nov 26, 2014 | 12.17 | 12.14 | 12.14 | 12.14 | 357,237 | -0.00(-0.04%) |
Nov 25, 2014 | 12.10 | 12.19 | 12.01 | 12.15 | 437,216 | +0.07(+0.55%) |
Nov 24, 2014 | 11.96 | 12.16 | 11.86 | 12.08 | 481,138 | +0.17(+1.42%) |
Nov 21, 2014 | 11.94 | 11.97 | 11.80 | 11.91 | 452,496 | +0.14(+1.17%) |
Nov 20, 2014 | 11.57 | 11.81 | 11.42 | 11.77 | 443,508 | +0.24(+2.05%) |
Nov 19, 2014 | 11.59 | 11.61 | 11.46 | 11.54 | 534,069 | -0.08(-0.69%) |
Nov 18, 2014 | 11.71 | 11.84 | 11.60 | 11.62 | 1,563,775 | -0.09(-0.76%) |
Nov 17, 2014 | 11.75 | 11.81 | 11.62 | 11.71 | 300,093 | -0.00(-0.04%) |
Nov 14, 2014 | 12.04 | 12.04 | 11.59 | 11.71 | 895,538 | -0.33(-2.74%) |
Nov 13, 2014 | 11.92 | 12.16 | 11.91 | 12.04 | 653,363 | +0.18(+1.50%) |
Nov 12, 2014 | 11.66 | 11.90 | 11.66 | 11.86 | 286,821 | +0.09(+0.76%) |
Nov 11, 2014 | 11.71 | 11.82 | 11.60 | 11.77 | 310,422 | +0.02(+0.19%) |
Nov 10, 2014 | 11.71 | 11.84 | 11.65 | 11.75 | 768,556 | +0.04(+0.38%) |
Nov 07, 2014 | 11.39 | 11.71 | 11.38 | 11.71 | 811,319 | +0.22(+1.94%) |
Nov 06, 2014 | 11.70 | 11.70 | 11.44 | 11.48 | 596,959 | -0.17(-1.42%) |
Nov 05, 2014 | 11.71 | 11.71 | 11.60 | 11.65 | 385,902 | +0.00(+0.00%) |
Nov 04, 2014 | 11.57 | 11.70 | 11.51 | 11.65 | 409,964 | +0.07(+0.58%) |
Nov 03, 2014 | 11.88 | 12.04 | 11.42 | 11.58 | 895,568 | -0.28(-2.37%) |
Oct 31, 2014 | 11.89 | 12.12 | 11.65 | 11.86 | 1,032,426 | +0.21(+1.76%) |
Oct 30, 2014 | 11.59 | 11.84 | 11.48 | 11.66 | 549,628 | +0.06(+0.54%) |
Oct 29, 2014 | 11.71 | 11.80 | 11.48 | 11.59 | 685,555 | -0.13(-1.12%) |
Oct 28, 2014 | 11.40 | 11.73 | 11.35 | 11.73 | 562,864 | +0.41(+3.60%) |
Oct 27, 2014 | 11.43 | 11.43 | 11.29 | 11.32 | 253,310 | -0.11(-0.96%) |
Oct 24, 2014 | 11.13 | 11.49 | 10.95 | 11.43 | 339,434 | +0.25(+2.28%) |
Oct 23, 2014 | 11.83 | 11.83 | 11.03 | 11.17 | 681,065 | -0.03(-0.23%) |
Oct 22, 2014 | 11.41 | 11.64 | 11.18 | 11.20 | 621,821 | -0.21(-1.81%) |
Oct 21, 2014 | 11.12 | 11.53 | 11.10 | 11.41 | 900,133 | +0.41(+3.75%) |
Oct 20, 2014 | 10.63 | 11.02 | 10.58 | 10.99 | 792,227 | +0.35(+3.34%) |
Oct 17, 2014 | 10.52 | 10.93 | 10.38 | 10.64 | 1,434,364 | +0.28(+2.71%) |
Oct 16, 2014 | 9.863 | 10.44 | 9.819 | 10.36 | 734,196 | +0.30(+2.96%) |
Oct 15, 2014 | 10.09 | 10.31 | 9.867 | 10.06 | 1,561,702 | -0.27(-2.59%) |
Oct 14, 2014 | 10.16 | 10.49 | 10.09 | 10.33 | 606,095 | +0.16(+1.55%) |
Oct 13, 2014 | 10.60 | 10.65 | 10.15 | 10.17 | 1,150,524 | -0.45(-4.21%) |
Oct 10, 2014 | 11.00 | 11.16 | 10.58 | 10.62 | 1,037,348 | -0.39(-3.58%) |
Oct 09, 2014 | 11.20 | 11.22 | 10.97 | 11.01 | 558,027 | -0.23(-2.07%) |
Oct 08, 2014 | 11.03 | 11.27 | 10.91 | 11.24 | 725,112 | +0.24(+2.15%) |
Oct 07, 2014 | 11.22 | 11.26 | 10.96 | 11.01 | 586,437 | -0.24(-2.14%) |
Oct 06, 2014 | 11.45 | 11.45 | 11.21 | 11.25 | 337,572 | -0.18(-1.53%) |
Oct 03, 2014 | 11.24 | 11.60 | 11.19 | 11.42 | 746,670 | +0.22(+2.00%) |
Oct 02, 2014 | 11.13 | 11.24 | 11.13 | 11.20 | 386,054 | +0.00(+0.00%) |
Oct 01, 2014 | 11.40 | 11.59 | 10.96 | 11.20 | 761,905 | -0.20(-1.77%) |
Sep 30, 2014 | 11.66 | 11.66 | 11.40 | 11.40 | 292,881 | -0.24(-2.03%) |
Sep 29, 2014 | 11.53 | 11.67 | 11.47 | 11.64 | 269,713 | -0.07(-0.60%) |
Sep 26, 2014 | 11.45 | 11.84 | 11.45 | 11.71 | 348,377 | +0.26(+2.30%) |
Sep 25, 2014 | 11.89 | 11.92 | 11.41 | 11.44 | 732,642 | -0.44(-3.69%) |
Sep 24, 2014 | 11.93 | 11.98 | 11.79 | 11.88 | 353,321 | -0.05(-0.40%) |
Sep 23, 2014 | 11.86 | 11.99 | 11.75 | 11.93 | 426,938 | +0.06(+0.52%) |
Sep 22, 2014 | 12.05 | 12.09 | 11.78 | 11.87 | 497,881 | -0.17(-1.42%) |
Sep 19, 2014 | 12.10 | 12.13 | 11.91 | 12.04 | 306,306 | -0.07(-0.54%) |
Sep 18, 2014 | 12.04 | 12.17 | 11.99 | 12.11 | 339,229 | +0.10(+0.80%) |
Sep 17, 2014 | 12.01 | 12.05 | 11.93 | 12.01 | 227,175 | +0.00(+0.00%) |
Sep 16, 2014 | 12.05 | 12.08 | 11.99 | 12.01 | 416,966 | -0.05(-0.44%) |
Sep 15, 2014 | 12.00 | 12.08 | 11.99 | 12.06 | 436,570 | +0.01(+0.07%) |
Sep 12, 2014 | 11.84 | 12.10 | 11.84 | 12.05 | 909,950 | +0.17(+1.40%) |
Sep 11, 2014 | 11.77 | 11.93 | 11.74 | 11.89 | 290,859 | +0.04(+0.33%) |
Sep 10, 2014 | 11.74 | 11.88 | 11.67 | 11.85 | 285,055 | +0.11(+0.90%) |
Sep 09, 2014 | 11.74 | 11.82 | 11.67 | 11.74 | 393,550 | +0.04(+0.34%) |
Sep 08, 2014 | 11.70 | 11.84 | 11.67 | 11.70 | 443,964 | -0.08(-0.71%) |
Sep 05, 2014 | 11.89 | 11.94 | 11.76 | 11.79 | 341,969 | +0.00(+0.04%) |
Sep 04, 2014 | 11.92 | 11.98 | 11.76 | 11.78 | 462,500 | -0.15(-1.25%) |
Sep 03, 2014 | 12.13 | 12.17 | 11.88 | 11.93 | 304,287 | -0.13(-1.05%) |
Sep 02, 2014 | 12.14 | 12.19 | 11.98 | 12.06 | 528,618 | -0.07(-0.54%) |
Aug 29, 2014 | 11.96 | 12.12 | 12.12 | 12.12 | 484,789 | +0.19(+1.58%) |
Aug 28, 2014 | 11.99 | 12.05 | 11.86 | 11.94 | 360,776 | -0.01(-0.07%) |
Aug 27, 2014 | 12.00 | 12.02 | 11.89 | 11.94 | 359,891 | -0.07(-0.62%) |
Aug 26, 2014 | 11.94 | 12.08 | 11.84 | 12.02 | 431,421 | +0.01(+0.11%) |
Aug 25, 2014 | 11.89 | 12.05 | 11.87 | 12.01 | 707,214 | +0.27(+2.28%) |
Aug 22, 2014 | 11.47 | 11.69 | 11.85 | 11.74 | 1,005,639 | -0.11(-0.96%) |
Aug 21, 2014 | 11.75 | 11.92 | 11.58 | 11.85 | 509,318 | +0.12(+1.05%) |
Aug 20, 2014 | 11.48 | 11.84 | 11.47 | 11.73 | 528,052 | +0.25(+2.14%) |
Aug 19, 2014 | 11.37 | 11.61 | 11.30 | 11.48 | 583,010 | +0.17(+1.47%) |
Aug 18, 2014 | 11.22 | 11.41 | 11.20 | 11.32 | 358,417 | +0.14(+1.26%) |
Aug 15, 2014 | 11.28 | 11.30 | 11.12 | 11.18 | 270,950 | -0.03(-0.23%) |
Aug 14, 2014 | 11.24 | 11.28 | 11.04 | 11.20 | 307,009 | -0.02(-0.20%) |
Aug 13, 2014 | 11.08 | 11.33 | 11.05 | 11.23 | 618,718 | +0.20(+1.83%) |
Aug 12, 2014 | 11.05 | 11.16 | 10.96 | 11.02 | 652,432 | -0.06(-0.51%) |
Aug 11, 2014 | 11.22 | 11.33 | 11.07 | 11.08 | 606,422 | -0.08(-0.71%) |
Aug 08, 2014 | 11.26 | 11.29 | 11.02 | 11.16 | 527,226 | -0.07(-0.59%) |
Aug 07, 2014 | 11.37 | 11.52 | 11.18 | 11.23 | 519,160 | -0.11(-0.97%) |
Aug 06, 2014 | 11.16 | 11.37 | 11.06 | 11.34 | 442,505 | +0.14(+1.23%) |
Aug 05, 2014 | 11.40 | 11.50 | 11.11 | 11.20 | 779,943 | -0.21(-1.81%) |
Aug 04, 2014 | 11.21 | 11.47 | 11.08 | 11.40 | 800,275 | +0.26(+2.36%) |
Aug 01, 2014 | 11.37 | 11.40 | 11.02 | 11.14 | 720,190 | -0.12(-1.07%) |
Jul 31, 2014 | 11.37 | 11.38 | 10.89 | 11.26 | 1,653,588 | -0.06(-0.57%) |
Jul 30, 2014 | 11.50 | 11.73 | 11.23 | 11.33 | 539,121 | -0.03(-0.23%) |
Jul 29, 2014 | 11.48 | 11.63 | 11.28 | 11.35 | 848,096 | -0.16(-1.38%) |
Jul 28, 2014 | 11.66 | 11.74 | 11.24 | 11.51 | 479,101 | -0.10(-0.85%) |
Jul 25, 2014 | 11.77 | 11.84 | 11.56 | 11.61 | 288,431 | -0.23(-1.96%) |
Jul 24, 2014 | 11.85 | 12.06 | 11.80 | 11.84 | 461,062 | +0.08(+0.70%) |
Jul 23, 2014 | 11.89 | 11.91 | 11.53 | 11.76 | 431,928 | -0.09(-0.73%) |
Jul 22, 2014 | 12.00 | 12.14 | 11.85 | 11.85 | 681,734 | -0.09(-0.79%) |
Jul 21, 2014 | 11.90 | 11.99 | 11.85 | 11.94 | 466,140 | -0.02(-0.14%) |
Jul 18, 2014 | 11.83 | 11.98 | 11.76 | 11.96 | 319,143 | +0.16(+1.31%) |
Jul 17, 2014 | 11.87 | 11.95 | 11.77 | 11.80 | 517,988 | -0.09(-0.80%) |
Jul 16, 2014 | 11.86 | 11.92 | 11.74 | 11.90 | 470,102 | +0.08(+0.69%) |
Jul 15, 2014 | 11.77 | 11.86 | 11.68 | 11.82 | 791,683 | +0.07(+0.59%) |
Jul 14, 2014 | 11.71 | 11.78 | 11.63 | 11.75 | 752,053 | +0.19(+1.68%) |
Jul 11, 2014 | 11.33 | 11.70 | 11.33 | 11.56 | 1,498,557 | +0.37(+3.31%) |
Jul 10, 2014 | 11.21 | 11.23 | 11.13 | 11.18 | 673,943 | -0.17(-1.48%) |
Jul 09, 2014 | 11.41 | 11.45 | 11.32 | 11.35 | 467,844 | -0.04(-0.38%) |
Jul 08, 2014 | 11.36 | 11.44 | 11.28 | 11.40 | 634,108 | +0.04(+0.34%) |
Jul 07, 2014 | 11.43 | 11.43 | 11.27 | 11.36 | 518,216 | -0.09(-0.79%) |
Jul 03, 2014 | 11.33 | 11.45 | 11.45 | 11.45 | 493,921 | +0.17(+1.49%) |
Jul 02, 2014 | 11.25 | 11.31 | 11.14 | 11.28 | 431,440 | +0.06(+0.50%) |
Jul 01, 2014 | 11.20 | 11.31 | 11.12 | 11.22 | 535,607 | +0.07(+0.66%) |
Jun 30, 2014 | 11.02 | 11.19 | 10.99 | 11.15 | 484,247 | +0.16(+1.45%) |
Jun 27, 2014 | 10.98 | 11.05 | 10.96 | 10.99 | 633,602 | +0.01(+0.08%) |
Jun 26, 2014 | 10.80 | 11.02 | 10.68 | 10.98 | 421,344 | +0.23(+2.12%) |
Jun 25, 2014 | 10.71 | 10.87 | 10.64 | 10.75 | 350,106 | +0.01(+0.12%) |
Jun 24, 2014 | 10.99 | 11.03 | 10.71 | 10.74 | 731,168 | -0.25(-2.31%) |
Jun 23, 2014 | 10.95 | 11.08 | 10.81 | 10.99 | 606,267 | +0.01(+0.08%) |
Jun 20, 2014 | 11.17 | 11.20 | 10.81 | 10.99 | 1,783,393 | -0.17(-1.54%) |
Jun 19, 2014 | 11.15 | 11.24 | 11.00 | 11.16 | 732,173 | +0.06(+0.54%) |
Jun 18, 2014 | 10.99 | 11.13 | 10.82 | 11.10 | 680,855 | +0.10(+0.94%) |
Jun 17, 2014 | 10.87 | 11.09 | 10.86 | 10.99 | 460,468 | +0.10(+0.91%) |
Jun 16, 2014 | 10.90 | 11.05 | 10.78 | 10.90 | 821,483 | -0.03(-0.28%) |
Jun 13, 2014 | 10.88 | 11.00 | 10.79 | 10.93 | 1,006,070 | +0.05(+0.48%) |
Jun 12, 2014 | 11.08 | 11.36 | 10.62 | 10.87 | 2,645,391 | -0.15(-1.37%) |
Jun 11, 2014 | 10.97 | 11.07 | 10.96 | 11.03 | 293,182 | -0.02(-0.20%) |
Jun 10, 2014 | 11.05 | 11.09 | 10.90 | 11.05 | 380,656 | -0.16(-1.38%) |
Jun 06, 2014 | 11.05 | 11.22 | 10.96 | 11.20 | 1,358,899 | +0.16(+1.40%) |
Jun 05, 2014 | 10.91 | 11.11 | 10.82 | 11.05 | 1,205,456 | +0.17(+1.54%) |
Jun 04, 2014 | 10.71 | 10.93 | 10.67 | 10.88 | 646,916 | +0.12(+1.16%) |
Jun 03, 2014 | 10.52 | 10.78 | 10.50 | 10.75 | 697,515 | +0.19(+1.84%) |