Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.73 | 13.78 | 13.55 | 13.59 | 8,366,130 | -0.02(-0.15%) |
Jun 29, 2015 | 13.66 | 13.83 | 13.60 | 13.61 | 9,116,110 | -0.17(-1.21%) |
Jun 26, 2015 | 14.02 | 14.04 | 13.73 | 13.78 | 9,718,694 | -0.17(-1.25%) |
Jun 25, 2015 | 14.11 | 14.11 | 13.95 | 13.95 | 8,578,157 | -0.18(-1.28%) |
Jun 24, 2015 | 14.29 | 14.33 | 14.10 | 14.13 | 4,808,140 | -0.19(-1.35%) |
Jun 23, 2015 | 14.35 | 14.43 | 14.32 | 14.33 | 5,157,995 | -0.03(-0.19%) |
Jun 22, 2015 | 14.35 | 14.35 | 14.24 | 14.35 | 3,977,384 | +0.11(+0.80%) |
Jun 19, 2015 | 14.21 | 14.25 | 14.11 | 14.24 | 9,253,355 | +0.01(+0.09%) |
Jun 18, 2015 | 14.17 | 14.23 | 14.09 | 14.23 | 9,221,764 | +0.09(+0.66%) |
Jun 17, 2015 | 14.29 | 14.32 | 14.12 | 14.13 | 5,470,774 | -0.10(-0.70%) |
Jun 16, 2015 | 14.17 | 14.25 | 14.11 | 14.23 | 4,876,601 | +0.07(+0.47%) |
Jun 15, 2015 | 14.23 | 14.24 | 14.08 | 14.17 | 8,971,273 | -0.19(-1.30%) |
Jun 12, 2015 | 14.41 | 14.44 | 14.31 | 14.35 | 6,957,007 | -0.16(-1.08%) |
Jun 11, 2015 | 14.49 | 14.57 | 14.44 | 14.51 | 5,945,508 | +0.04(+0.28%) |
Jun 10, 2015 | 14.31 | 14.56 | 14.28 | 14.47 | 5,751,688 | +0.15(+1.07%) |
Jun 09, 2015 | 14.32 | 14.42 | 14.23 | 14.32 | 6,681,888 | +0.03(+0.23%) |
Jun 08, 2015 | 14.44 | 14.49 | 14.26 | 14.28 | 5,968,424 | -0.16(-1.10%) |
Jun 05, 2015 | 14.53 | 14.56 | 14.40 | 14.44 | 5,442,404 | -0.09(-0.59%) |
Jun 04, 2015 | 14.64 | 14.74 | 14.50 | 14.53 | 3,997,202 | -0.23(-1.53%) |
Jun 03, 2015 | 14.71 | 14.83 | 14.67 | 14.76 | 5,342,142 | +0.07(+0.50%) |
Jun 02, 2015 | 14.59 | 14.70 | 14.55 | 14.68 | 5,644,671 | +0.11(+0.77%) |
Jun 01, 2015 | 14.61 | 14.64 | 14.44 | 14.57 | 6,483,955 | +0.00(+0.00%) |
May 29, 2015 | 14.73 | 14.74 | 14.50 | 14.57 | 7,711,111 | +0.01(+0.05%) |
May 28, 2015 | 14.69 | 14.75 | 14.44 | 14.56 | 10,071,122 | -0.17(-1.13%) |
May 27, 2015 | 14.74 | 14.85 | 14.69 | 14.73 | 8,980,658 | -0.03(-0.22%) |
May 26, 2015 | 14.90 | 14.95 | 14.72 | 14.76 | 5,636,599 | -0.21(-1.42%) |
May 22, 2015 | 14.90 | 14.97 | 14.97 | 14.97 | 6,460,205 | +0.04(+0.27%) |
May 21, 2015 | 14.89 | 14.99 | 14.87 | 14.93 | 7,602,078 | +0.01(+0.09%) |
May 20, 2015 | 14.70 | 14.98 | 14.68 | 14.92 | 10,099,067 | +0.04(+0.27%) |
May 19, 2015 | 14.62 | 14.99 | 14.57 | 14.88 | 14,575,555 | +0.29(+1.96%) |
May 18, 2015 | 14.40 | 14.68 | 14.38 | 14.60 | 8,476,925 | +0.19(+1.29%) |
May 15, 2015 | 14.60 | 14.63 | 14.34 | 14.41 | 8,527,129 | -0.17(-1.14%) |
May 14, 2015 | 14.59 | 14.59 | 14.48 | 14.58 | 5,122,687 | +0.06(+0.41%) |
May 13, 2015 | 14.50 | 14.65 | 14.46 | 14.52 | 8,143,237 | +0.08(+0.55%) |
May 12, 2015 | 14.36 | 14.46 | 14.24 | 14.44 | 10,481,441 | -0.01(-0.05%) |
May 11, 2015 | 14.54 | 14.63 | 14.42 | 14.44 | 9,556,228 | -0.11(-0.77%) |
May 08, 2015 | 14.56 | 14.64 | 14.40 | 14.56 | 6,754,848 | +0.15(+1.06%) |
May 07, 2015 | 14.28 | 14.46 | 14.07 | 14.40 | 11,072,700 | -0.10(-0.69%) |
May 06, 2015 | 14.63 | 15.16 | 14.21 | 14.50 | 37,419,952 | +0.60(+4.30%) |
May 05, 2015 | 14.00 | 14.01 | 13.85 | 13.91 | 7,627,209 | -0.15(-1.09%) |
May 04, 2015 | 14.16 | 14.26 | 14.05 | 14.06 | 7,232,145 | -0.05(-0.33%) |
May 01, 2015 | 13.95 | 14.58 | 13.95 | 14.11 | 22,119,296 | +0.64(+4.78%) |
Apr 30, 2015 | 13.48 | 13.74 | 13.41 | 13.46 | 15,134,896 | -0.07(-0.54%) |
Apr 29, 2015 | 13.51 | 13.63 | 13.38 | 13.53 | 9,302,163 | -0.05(-0.39%) |
Apr 28, 2015 | 13.53 | 13.59 | 13.44 | 13.59 | 7,564,297 | +0.07(+0.49%) |
Apr 27, 2015 | 13.71 | 13.71 | 13.48 | 13.52 | 8,327,227 | -0.15(-1.07%) |
Apr 24, 2015 | 13.86 | 13.88 | 13.59 | 13.67 | 9,496,174 | -0.25(-1.81%) |
Apr 23, 2015 | 13.81 | 13.97 | 13.77 | 13.92 | 5,611,268 | +0.11(+0.82%) |
Apr 22, 2015 | 13.77 | 13.83 | 13.69 | 13.81 | 6,459,402 | +0.07(+0.48%) |
Apr 21, 2015 | 13.79 | 13.87 | 13.71 | 13.74 | 5,099,509 | -0.02(-0.14%) |
Apr 20, 2015 | 13.73 | 13.83 | 13.71 | 13.76 | 5,221,390 | +0.07(+0.48%) |
Apr 17, 2015 | 13.67 | 13.72 | 13.51 | 13.69 | 7,932,663 | -0.07(-0.53%) |
Apr 16, 2015 | 13.75 | 13.82 | 13.67 | 13.77 | 7,207,605 | -0.03(-0.24%) |
Apr 15, 2015 | 13.75 | 13.83 | 13.67 | 13.80 | 7,640,397 | +0.09(+0.68%) |
Apr 14, 2015 | 13.59 | 13.74 | 13.52 | 13.71 | 7,135,166 | +0.10(+0.73%) |
Apr 13, 2015 | 13.67 | 13.75 | 13.61 | 13.61 | 6,680,591 | -0.08(-0.58%) |
Apr 10, 2015 | 13.65 | 13.74 | 13.63 | 13.69 | 4,455,798 | +0.00(+0.00%) |
Apr 09, 2015 | 13.63 | 13.74 | 13.55 | 13.69 | 6,710,336 | +0.03(+0.24%) |
Apr 08, 2015 | 13.38 | 13.68 | 13.37 | 13.65 | 10,337,905 | +0.33(+2.44%) |
Apr 07, 2015 | 13.39 | 13.49 | 13.29 | 13.33 | 10,038,316 | -0.11(-0.79%) |
Apr 06, 2015 | 13.42 | 13.72 | 13.36 | 13.43 | 14,123,581 | -0.44(-3.20%) |
Apr 02, 2015 | 13.62 | 13.88 | 13.88 | 13.88 | 13,374,030 | +0.23(+1.70%) |
Apr 01, 2015 | 13.77 | 13.77 | 13.54 | 13.65 | 11,408,344 | -0.17(-1.20%) |
Mar 31, 2015 | 13.47 | 13.85 | 13.44 | 13.81 | 18,359,716 | +0.27(+2.01%) |
Mar 30, 2015 | 13.22 | 13.57 | 13.22 | 13.54 | 14,243,790 | +0.46(+3.55%) |
Mar 27, 2015 | 12.83 | 13.11 | 12.82 | 13.08 | 10,024,391 | +0.21(+1.60%) |
Mar 26, 2015 | 12.84 | 12.94 | 12.82 | 12.87 | 7,777,890 | +0.00(+0.00%) |
Mar 25, 2015 | 13.10 | 13.17 | 12.86 | 12.87 | 11,303,361 | -0.22(-1.67%) |
Mar 24, 2015 | 13.08 | 13.19 | 13.06 | 13.09 | 8,433,283 | -0.02(-0.15%) |
Mar 23, 2015 | 12.77 | 13.32 | 12.77 | 13.11 | 12,895,352 | +0.37(+2.86%) |
Mar 20, 2015 | 12.84 | 12.86 | 12.67 | 12.74 | 22,866,822 | -0.03(-0.26%) |
Mar 19, 2015 | 12.83 | 12.88 | 12.66 | 12.78 | 6,945,661 | -0.07(-0.52%) |
Mar 18, 2015 | 12.79 | 12.93 | 12.43 | 12.84 | 16,758,698 | +0.03(+0.26%) |
Mar 17, 2015 | 13.01 | 13.04 | 12.80 | 12.81 | 13,809,618 | -0.21(-1.58%) |
Mar 16, 2015 | 12.98 | 13.03 | 12.94 | 13.02 | 6,704,918 | +0.07(+0.51%) |
Mar 13, 2015 | 12.90 | 12.99 | 12.81 | 12.95 | 7,605,513 | +0.06(+0.44%) |
Mar 12, 2015 | 12.78 | 12.93 | 12.78 | 12.89 | 7,491,105 | +0.20(+1.56%) |
Mar 11, 2015 | 12.76 | 12.83 | 12.66 | 12.70 | 12,100,785 | -0.07(-0.52%) |
Mar 10, 2015 | 12.77 | 12.81 | 12.69 | 12.76 | 8,858,247 | -0.13(-0.97%) |
Mar 09, 2015 | 12.80 | 12.93 | 12.79 | 12.89 | 6,248,531 | +0.08(+0.62%) |
Mar 06, 2015 | 12.79 | 12.94 | 12.78 | 12.81 | 8,426,767 | -0.03(-0.20%) |
Mar 05, 2015 | 12.94 | 12.94 | 12.76 | 12.83 | 8,455,281 | -0.11(-0.81%) |
Mar 04, 2015 | 12.93 | 12.99 | 12.99 | 12.94 | 5,219,080 | -0.05(-0.35%) |
Mar 03, 2015 | 13.15 | 13.19 | 12.89 | 12.99 | 9,623,373 | -0.21(-1.60%) |
Mar 02, 2015 | 12.85 | 13.24 | 12.84 | 13.20 | 11,017,249 | +0.34(+2.66%) |
Feb 27, 2015 | 12.83 | 12.99 | 12.83 | 12.85 | 6,880,871 | -0.05(-0.36%) |
Feb 26, 2015 | 12.91 | 13.00 | 12.82 | 12.90 | 8,095,184 | -0.01(-0.05%) |
Feb 25, 2015 | 12.74 | 12.95 | 12.70 | 12.91 | 7,512,722 | +0.18(+1.40%) |
Feb 24, 2015 | 12.67 | 12.77 | 12.56 | 12.73 | 6,071,868 | +0.04(+0.31%) |
Feb 23, 2015 | 12.79 | 12.81 | 12.62 | 12.69 | 10,120,150 | -0.12(-0.93%) |
Feb 20, 2015 | 12.64 | 12.86 | 12.60 | 12.81 | 7,785,628 | +0.12(+0.93%) |
Feb 19, 2015 | 12.68 | 12.73 | 12.63 | 12.69 | 7,274,996 | -0.02(-0.16%) |
Feb 18, 2015 | 12.68 | 12.78 | 12.65 | 12.71 | 9,722,263 | +0.00(+0.00%) |
Feb 17, 2015 | 12.51 | 12.71 | 12.51 | 12.71 | 17,072,136 | +0.18(+1.47%) |
Feb 13, 2015 | 12.08 | 12.53 | 12.53 | 12.53 | 14,885,570 | +0.47(+3.88%) |
Feb 12, 2015 | 12.12 | 12.23 | 12.04 | 12.06 | 14,853,422 | +0.01(+0.05%) |
Feb 11, 2015 | 11.89 | 12.30 | 11.36 | 12.05 | 30,677,270 | -0.07(-0.54%) |
Feb 10, 2015 | 11.61 | 12.20 | 11.39 | 12.12 | 25,444,558 | +0.51(+4.43%) |
Feb 09, 2015 | 11.62 | 11.71 | 11.53 | 11.60 | 9,363,914 | -0.07(-0.62%) |
Feb 06, 2015 | 11.79 | 11.85 | 11.61 | 11.68 | 9,332,259 | -0.10(-0.84%) |
Feb 05, 2015 | 11.70 | 11.82 | 11.65 | 11.77 | 6,064,359 | +0.13(+1.07%) |
Feb 04, 2015 | 11.59 | 11.75 | 11.58 | 11.65 | 7,517,264 | +0.00(+0.00%) |
Feb 03, 2015 | 11.50 | 11.65 | 11.42 | 11.65 | 6,566,441 | +0.18(+1.61%) |
Feb 02, 2015 | 11.02 | 11.48 | 11.02 | 11.46 | 12,074,368 | +0.27(+2.41%) |
Jan 30, 2015 | 11.18 | 11.33 | 11.07 | 11.19 | 11,544,704 | -0.09(-0.76%) |
Jan 29, 2015 | 11.18 | 11.29 | 11.11 | 11.28 | 4,771,763 | +0.11(+1.00%) |
Jan 28, 2015 | 11.50 | 11.51 | 11.15 | 11.17 | 6,689,053 | -0.27(-2.36%) |
Jan 27, 2015 | 11.54 | 11.54 | 11.39 | 11.44 | 5,758,295 | -0.23(-1.98%) |
Jan 26, 2015 | 11.60 | 11.68 | 11.48 | 11.67 | 5,561,964 | +0.07(+0.62%) |
Jan 23, 2015 | 11.61 | 11.66 | 11.50 | 11.60 | 7,159,091 | +0.01(+0.06%) |
Jan 22, 2015 | 11.37 | 11.62 | 11.28 | 11.59 | 5,055,596 | +0.29(+2.56%) |
Jan 21, 2015 | 11.14 | 11.33 | 11.14 | 11.30 | 6,347,015 | +0.10(+0.88%) |
Jan 20, 2015 | 11.37 | 11.45 | 11.19 | 11.20 | 6,863,888 | -0.14(-1.22%) |
Jan 16, 2015 | 11.16 | 11.34 | 11.14 | 11.34 | 8,544,131 | +0.14(+1.29%) |
Jan 15, 2015 | 11.34 | 11.44 | 11.14 | 11.19 | 9,236,096 | -0.18(-1.56%) |
Jan 14, 2015 | 11.52 | 11.57 | 11.30 | 11.37 | 10,318,658 | -0.35(-2.98%) |
Jan 13, 2015 | 11.82 | 11.92 | 11.64 | 11.72 | 5,772,878 | -0.01(-0.11%) |
Jan 12, 2015 | 11.81 | 11.87 | 11.67 | 11.73 | 5,392,096 | -0.07(-0.61%) |
Jan 09, 2015 | 11.79 | 11.89 | 11.68 | 11.81 | 7,067,356 | +0.01(+0.11%) |
Jan 08, 2015 | 11.66 | 11.94 | 11.65 | 11.79 | 11,881,500 | +0.23(+1.99%) |
Jan 07, 2015 | 11.76 | 11.76 | 11.51 | 11.56 | 10,599,000 | -0.11(-0.96%) |
Jan 06, 2015 | 11.68 | 11.81 | 11.56 | 11.68 | 15,722,083 | -0.02(-0.17%) |
Jan 05, 2015 | 11.75 | 11.83 | 11.63 | 11.70 | 15,739,958 | -0.11(-0.95%) |
Jan 02, 2015 | 11.88 | 11.96 | 11.68 | 11.81 | 8,331,526 | +0.01(+0.11%) |
Dec 31, 2014 | 11.87 | 11.79 | 11.79 | 11.79 | 4,761,305 | -0.07(-0.56%) |
Dec 30, 2014 | 11.87 | 11.90 | 11.84 | 11.86 | 2,869,531 | -0.02(-0.17%) |
Dec 29, 2014 | 11.89 | 11.96 | 11.87 | 11.88 | 2,943,324 | -0.03(-0.28%) |
Dec 26, 2014 | 11.92 | 12.00 | 11.91 | 11.91 | 2,185,286 | +0.01(+0.11%) |
Dec 24, 2014 | 11.93 | 11.90 | 11.90 | 11.90 | 1,538,457 | -0.03(-0.28%) |
Dec 23, 2014 | 11.95 | 12.00 | 11.90 | 11.93 | 3,602,707 | +0.05(+0.39%) |
Dec 22, 2014 | 11.86 | 11.93 | 11.83 | 11.89 | 3,559,316 | +0.03(+0.28%) |
Dec 19, 2014 | 11.74 | 11.89 | 11.69 | 11.85 | 11,169,017 | +0.14(+1.24%) |
Dec 18, 2014 | 11.68 | 11.71 | 11.50 | 11.71 | 6,295,010 | +0.20(+1.77%) |
Dec 17, 2014 | 11.18 | 11.54 | 11.17 | 11.50 | 8,342,333 | +0.34(+3.07%) |
Dec 16, 2014 | 11.21 | 11.37 | 11.16 | 11.16 | 9,520,827 | -0.09(-0.76%) |
Dec 15, 2014 | 11.28 | 11.35 | 11.18 | 11.25 | 10,531,729 | +0.04(+0.35%) |
Dec 12, 2014 | 11.46 | 11.59 | 11.21 | 11.21 | 10,470,135 | -0.42(-3.60%) |
Dec 11, 2014 | 11.72 | 12.00 | 11.58 | 11.63 | 11,366,391 | -0.05(-0.45%) |
Dec 10, 2014 | 11.99 | 12.00 | 11.65 | 11.68 | 9,410,715 | -0.31(-2.62%) |
Dec 09, 2014 | 11.84 | 12.00 | 11.78 | 11.99 | 9,476,319 | +0.05(+0.38%) |
Dec 08, 2014 | 12.04 | 12.16 | 11.92 | 11.95 | 5,954,906 | -0.15(-1.24%) |
Dec 05, 2014 | 12.08 | 12.17 | 12.06 | 12.10 | 5,166,463 | +0.02(+0.16%) |
Dec 04, 2014 | 12.09 | 12.12 | 12.04 | 12.08 | 5,732,647 | -0.01(-0.05%) |
Dec 03, 2014 | 11.98 | 12.09 | 11.95 | 12.08 | 7,824,065 | +0.13(+1.09%) |
Dec 02, 2014 | 11.91 | 12.00 | 11.90 | 11.95 | 7,630,443 | +0.08(+0.72%) |
Dec 01, 2014 | 12.12 | 12.12 | 11.87 | 11.87 | 7,868,222 | -0.28(-2.31%) |
Nov 28, 2014 | 12.03 | 12.20 | 11.97 | 12.15 | 5,658,707 | +0.20(+1.64%) |
Nov 26, 2014 | 11.95 | 11.95 | 11.95 | 11.95 | 3,708,896 | -0.01(-0.05%) |
Nov 25, 2014 | 11.94 | 12.05 | 11.91 | 11.96 | 7,590,792 | +0.04(+0.33%) |
Nov 24, 2014 | 11.99 | 12.00 | 11.88 | 11.92 | 7,505,993 | +0.00(+0.00%) |
Nov 21, 2014 | 12.03 | 12.07 | 11.87 | 11.92 | 8,131,549 | -0.03(-0.27%) |
Nov 20, 2014 | 11.89 | 12.04 | 11.87 | 11.95 | 7,081,293 | +0.05(+0.38%) |
Nov 19, 2014 | 11.87 | 12.05 | 11.82 | 11.91 | 11,407,340 | +0.05(+0.44%) |
Nov 18, 2014 | 11.91 | 12.03 | 11.85 | 11.86 | 7,925,879 | -0.05(-0.38%) |
Nov 17, 2014 | 11.82 | 11.92 | 11.74 | 11.90 | 7,349,997 | +0.06(+0.50%) |
Nov 14, 2014 | 11.84 | 11.89 | 11.80 | 11.84 | 8,189,102 | -0.01(-0.11%) |
Nov 13, 2014 | 12.07 | 12.08 | 11.76 | 11.86 | 13,273,535 | -0.17(-1.41%) |
Nov 12, 2014 | 11.93 | 12.13 | 11.86 | 12.03 | 9,400,373 | +0.05(+0.44%) |
Nov 11, 2014 | 11.97 | 12.02 | 11.89 | 11.97 | 9,578,793 | +0.02(+0.16%) |
Nov 10, 2014 | 11.72 | 11.95 | 11.70 | 11.95 | 12,464,809 | +0.26(+2.24%) |
Nov 07, 2014 | 11.72 | 11.86 | 11.62 | 11.69 | 11,588,347 | -0.05(-0.39%) |
Nov 06, 2014 | 11.48 | 11.76 | 11.47 | 11.74 | 12,612,557 | +0.27(+2.34%) |
Nov 05, 2014 | 11.29 | 11.48 | 11.27 | 11.47 | 9,983,818 | +0.24(+2.10%) |
Nov 04, 2014 | 11.17 | 11.31 | 11.16 | 11.23 | 12,411,283 | +0.05(+0.47%) |
Nov 03, 2014 | 11.11 | 11.46 | 11.08 | 11.18 | 18,905,566 | +0.09(+0.83%) |
Oct 31, 2014 | 11.31 | 11.33 | 11.05 | 11.09 | 23,295,890 | +0.17(+1.56%) |
Oct 30, 2014 | 10.68 | 10.95 | 10.68 | 10.92 | 10,085,411 | +0.18(+1.64%) |
Oct 29, 2014 | 10.80 | 10.82 | 10.65 | 10.74 | 7,372,290 | -0.03(-0.30%) |
Oct 28, 2014 | 10.72 | 10.78 | 10.69 | 10.78 | 9,644,429 | +0.08(+0.80%) |
Oct 27, 2014 | 10.78 | 10.77 | 10.77 | 10.69 | 4,761,064 | -0.08(-0.73%) |
Oct 24, 2014 | 10.72 | 10.78 | 10.66 | 10.77 | 5,539,738 | +0.04(+0.37%) |
Oct 23, 2014 | 10.70 | 10.78 | 10.69 | 10.73 | 9,898,082 | +0.12(+1.17%) |
Oct 22, 2014 | 10.82 | 10.87 | 10.59 | 10.61 | 10,428,487 | -0.22(-1.99%) |
Oct 21, 2014 | 10.59 | 10.83 | 10.57 | 10.82 | 8,822,807 | +0.26(+2.48%) |
Oct 20, 2014 | 10.36 | 10.57 | 10.34 | 10.56 | 8,882,142 | +0.16(+1.51%) |
Oct 17, 2014 | 10.44 | 10.54 | 10.31 | 10.40 | 6,164,370 | +0.05(+0.44%) |
Oct 16, 2014 | 10.17 | 10.38 | 10.17 | 10.36 | 7,844,646 | +0.00(+0.00%) |
Oct 15, 2014 | 10.11 | 10.40 | 10.01 | 10.36 | 10,829,161 | +0.08(+0.83%) |
Oct 14, 2014 | 10.19 | 10.38 | 10.12 | 10.27 | 7,736,335 | +0.14(+1.42%) |
Oct 13, 2014 | 10.23 | 10.30 | 10.09 | 10.13 | 8,050,432 | -0.12(-1.15%) |
Oct 10, 2014 | 10.33 | 10.76 | 10.23 | 10.25 | 9,922,913 | -0.09(-0.89%) |
Oct 09, 2014 | 10.68 | 10.68 | 10.30 | 10.34 | 7,924,149 | -0.34(-3.18%) |
Oct 08, 2014 | 10.45 | 10.69 | 10.42 | 10.68 | 8,074,239 | +0.22(+2.13%) |
Oct 07, 2014 | 10.57 | 10.61 | 10.44 | 10.46 | 10,477,757 | -0.17(-1.60%) |
Oct 06, 2014 | 10.63 | 10.76 | 10.59 | 10.63 | 6,209,358 | +0.01(+0.06%) |
Oct 03, 2014 | 10.60 | 10.63 | 10.55 | 10.62 | 6,336,349 | +0.10(+0.93%) |
Oct 02, 2014 | 10.38 | 10.54 | 10.31 | 10.52 | 9,440,414 | +0.10(+1.00%) |
Oct 01, 2014 | 10.46 | 10.53 | 10.33 | 10.42 | 9,972,906 | -0.07(-0.69%) |
Sep 30, 2014 | 10.54 | 10.57 | 10.44 | 10.49 | 6,968,198 | -0.08(-0.80%) |
Sep 29, 2014 | 10.59 | 10.64 | 10.55 | 10.57 | 5,230,104 | -0.12(-1.10%) |
Sep 26, 2014 | 10.62 | 10.72 | 10.59 | 10.69 | 3,602,060 | +0.07(+0.68%) |
Sep 25, 2014 | 10.70 | 10.74 | 10.62 | 10.62 | 6,174,626 | -0.12(-1.16%) |
Sep 24, 2014 | 10.63 | 10.76 | 10.61 | 10.74 | 5,294,609 | +0.11(+1.05%) |
Sep 23, 2014 | 10.75 | 10.78 | 10.61 | 10.63 | 7,849,017 | -0.15(-1.39%) |
Sep 22, 2014 | 10.93 | 10.96 | 10.78 | 10.78 | 4,781,077 | -0.15(-1.38%) |
Sep 19, 2014 | 11.01 | 11.04 | 10.87 | 10.93 | 8,475,332 | -0.09(-0.77%) |
Sep 18, 2014 | 11.12 | 11.16 | 10.83 | 11.02 | 11,199,496 | -0.07(-0.59%) |
Sep 17, 2014 | 10.92 | 11.15 | 10.88 | 11.08 | 9,570,481 | +0.14(+1.32%) |
Sep 16, 2014 | 10.95 | 10.97 | 10.83 | 10.94 | 6,790,388 | -0.06(-0.54%) |
Sep 15, 2014 | 10.97 | 11.04 | 10.91 | 11.00 | 4,068,155 | +0.03(+0.24%) |
Sep 12, 2014 | 11.04 | 11.09 | 10.95 | 10.97 | 7,273,939 | -0.07(-0.65%) |
Sep 11, 2014 | 11.15 | 11.18 | 11.02 | 11.04 | 7,023,803 | -0.13(-1.20%) |
Sep 10, 2014 | 11.12 | 11.20 | 11.06 | 11.18 | 5,099,531 | +0.10(+0.88%) |
Sep 09, 2014 | 11.25 | 11.26 | 11.08 | 11.08 | 7,577,543 | -0.16(-1.44%) |
Sep 08, 2014 | 11.31 | 11.39 | 11.22 | 11.24 | 5,542,462 | -0.14(-1.25%) |
Sep 05, 2014 | 11.33 | 11.39 | 11.28 | 11.39 | 5,668,904 | +0.04(+0.34%) |
Sep 04, 2014 | 11.35 | 11.38 | 11.28 | 11.35 | 6,609,545 | -0.01(-0.06%) |
Sep 03, 2014 | 11.33 | 11.41 | 11.31 | 11.35 | 9,095,345 | +0.02(+0.17%) |
Sep 02, 2014 | 11.35 | 11.39 | 11.28 | 11.33 | 9,334,896 | -0.01(-0.06%) |
Aug 29, 2014 | 11.36 | 11.34 | 11.34 | 11.34 | 6,177,244 | -0.01(-0.11%) |
Aug 28, 2014 | 11.35 | 11.40 | 11.33 | 11.35 | 6,532,321 | -0.03(-0.23%) |
Aug 27, 2014 | 11.40 | 11.38 | 11.34 | 11.38 | 4,388,605 | +0.00(+0.00%) |
Aug 26, 2014 | 11.38 | 11.42 | 11.37 | 11.38 | 9,271,694 | +0.03(+0.29%) |
Aug 25, 2014 | 11.42 | 11.42 | 11.29 | 11.35 | 6,171,492 | -0.01(-0.11%) |
Aug 22, 2014 | 11.44 | 11.48 | 11.33 | 11.36 | 7,466,046 | -0.16(-1.35%) |
Aug 21, 2014 | 11.50 | 11.55 | 11.42 | 11.52 | 4,558,947 | +0.05(+0.40%) |
Aug 20, 2014 | 11.40 | 11.49 | 11.40 | 11.47 | 5,070,958 | +0.07(+0.63%) |
Aug 19, 2014 | 11.39 | 11.44 | 11.39 | 11.40 | 4,949,288 | +0.01(+0.11%) |
Aug 18, 2014 | 11.30 | 11.42 | 11.29 | 11.39 | 5,190,299 | +0.14(+1.21%) |
Aug 15, 2014 | 11.30 | 11.32 | 11.17 | 11.25 | 5,084,146 | -0.01(-0.12%) |
Aug 14, 2014 | 11.31 | 11.33 | 11.19 | 11.26 | 3,837,518 | -0.04(-0.34%) |
Aug 13, 2014 | 11.18 | 11.30 | 11.15 | 11.30 | 5,389,348 | +0.20(+1.81%) |
Aug 12, 2014 | 11.13 | 11.20 | 11.04 | 11.10 | 4,966,261 | -0.06(-0.58%) |
Aug 11, 2014 | 11.07 | 11.22 | 11.04 | 11.17 | 9,096,370 | +0.13(+1.18%) |
Aug 08, 2014 | 11.00 | 11.17 | 10.98 | 11.04 | 18,684,214 | +0.06(+0.59%) |
Aug 07, 2014 | 11.06 | 11.09 | 10.83 | 10.97 | 14,554,103 | -0.07(-0.65%) |
Aug 06, 2014 | 10.93 | 11.08 | 10.93 | 11.04 | 7,575,419 | +0.06(+0.59%) |
Aug 05, 2014 | 10.97 | 11.08 | 10.91 | 10.98 | 7,816,085 | -0.07(-0.65%) |
Aug 04, 2014 | 10.94 | 11.09 | 10.83 | 11.05 | 16,968,496 | +0.16(+1.43%) |
Aug 01, 2014 | 11.42 | 11.42 | 10.88 | 10.89 | 20,799,170 | -0.45(-3.95%) |
Jul 31, 2014 | 11.44 | 11.49 | 11.31 | 11.34 | 9,866,229 | -0.13(-1.13%) |
Jul 30, 2014 | 11.39 | 11.53 | 11.37 | 11.47 | 7,395,455 | +0.10(+0.91%) |
Jul 29, 2014 | 11.38 | 11.45 | 11.34 | 11.37 | 5,778,161 | -0.04(-0.34%) |
Jul 28, 2014 | 11.37 | 11.44 | 11.31 | 11.41 | 4,888,543 | +0.03(+0.29%) |
Jul 25, 2014 | 11.46 | 11.46 | 11.33 | 11.37 | 3,878,991 | -0.12(-1.07%) |
Jul 24, 2014 | 11.48 | 11.53 | 11.44 | 11.50 | 5,500,549 | +0.06(+0.51%) |
Jul 23, 2014 | 11.45 | 11.48 | 11.36 | 11.44 | 4,441,866 | +0.02(+0.17%) |
Jul 22, 2014 | 11.39 | 11.48 | 11.37 | 11.42 | 4,173,330 | +0.05(+0.40%) |
Jul 21, 2014 | 11.35 | 11.39 | 11.29 | 11.37 | 4,141,448 | +0.00(+0.00%) |
Jul 18, 2014 | 11.29 | 11.39 | 11.25 | 11.37 | 4,695,147 | +0.12(+1.10%) |
Jul 17, 2014 | 11.33 | 11.48 | 11.22 | 11.25 | 6,952,298 | -0.16(-1.37%) |
Jul 16, 2014 | 11.31 | 11.45 | 11.28 | 11.41 | 10,171,832 | +0.19(+1.68%) |
Jul 15, 2014 | 11.31 | 11.33 | 11.17 | 11.22 | 11,902,950 | -0.12(-1.03%) |
Jul 14, 2014 | 11.56 | 11.56 | 11.33 | 11.33 | 6,265,633 | -0.18(-1.52%) |
Jul 11, 2014 | 11.24 | 11.54 | 11.20 | 11.51 | 14,563,585 | +0.28(+2.49%) |
Jul 10, 2014 | 11.16 | 11.27 | 11.13 | 11.23 | 5,815,395 | -0.06(-0.52%) |
Jul 09, 2014 | 11.26 | 11.36 | 11.24 | 11.29 | 5,981,941 | +0.04(+0.35%) |
Jul 08, 2014 | 11.22 | 11.34 | 11.19 | 11.25 | 11,834,703 | -0.08(-0.74%) |
Jul 07, 2014 | 11.29 | 11.33 | 11.23 | 11.33 | 6,032,107 | +0.05(+0.40%) |
Jul 03, 2014 | 11.24 | 11.29 | 11.29 | 11.29 | 2,120,650 | +0.05(+0.46%) |
Jul 02, 2014 | 11.30 | 11.35 | 11.19 | 11.24 | 7,560,656 | -0.05(-0.40%) |