Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.15 | 12.21 | 12.10 | 12.21 | 694,669 | +0.03(+0.25%) |
Apr 29, 2015 | 12.15 | 12.23 | 12.14 | 12.18 | 462,226 | -0.01(-0.08%) |
Apr 28, 2015 | 12.24 | 12.29 | 12.11 | 12.19 | 353,209 | -0.05(-0.41%) |
Apr 27, 2015 | 12.33 | 12.45 | 12.18 | 12.24 | 524,167 | +0.04(+0.33%) |
Apr 24, 2015 | 12.18 | 12.21 | 12.01 | 12.20 | 170,045 | +0.03(+0.25%) |
Apr 23, 2015 | 11.97 | 12.23 | 11.97 | 12.17 | 296,843 | +0.16(+1.33%) |
Apr 22, 2015 | 11.98 | 12.10 | 11.82 | 12.01 | 341,745 | +0.07(+0.59%) |
Apr 21, 2015 | 11.97 | 12.35 | 11.85 | 11.94 | 553,523 | +0.44(+3.83%) |
Apr 20, 2015 | 11.46 | 11.50 | 11.31 | 11.50 | 146,809 | +0.10(+0.88%) |
Apr 17, 2015 | 11.67 | 11.67 | 11.36 | 11.40 | 122,895 | -0.30(-2.56%) |
Apr 16, 2015 | 11.76 | 11.86 | 11.69 | 11.70 | 74,797 | -0.11(-0.93%) |
Apr 15, 2015 | 11.81 | 11.87 | 11.71 | 11.81 | 88,822 | +0.05(+0.43%) |
Apr 14, 2015 | 11.67 | 11.81 | 11.59 | 11.76 | 112,328 | +0.16(+1.38%) |
Apr 13, 2015 | 11.71 | 11.75 | 11.57 | 11.60 | 74,385 | -0.11(-0.94%) |
Apr 10, 2015 | 11.55 | 11.72 | 11.55 | 11.71 | 103,313 | +0.15(+1.30%) |
Apr 09, 2015 | 11.61 | 11.67 | 11.55 | 11.56 | 109,527 | -0.09(-0.77%) |
Apr 08, 2015 | 11.69 | 11.90 | 11.62 | 11.65 | 158,360 | +0.08(+0.69%) |
Apr 07, 2015 | 11.66 | 11.71 | 11.52 | 11.57 | 164,138 | -0.06(-0.52%) |
Apr 06, 2015 | 11.22 | 11.83 | 11.19 | 11.63 | 303,605 | +0.46(+4.12%) |
Apr 02, 2015 | 11.05 | 11.17 | 11.17 | 11.17 | 213,500 | +0.15(+1.36%) |
Apr 01, 2015 | 11.07 | 11.08 | 10.88 | 11.02 | 247,976 | -0.09(-0.81%) |
Mar 31, 2015 | 11.08 | 11.16 | 11.03 | 11.11 | 123,582 | +0.00(+0.00%) |
Mar 30, 2015 | 11.16 | 11.16 | 11.03 | 11.11 | 234,604 | -0.01(-0.09%) |
Mar 27, 2015 | 11.11 | 11.20 | 11.07 | 11.12 | 113,141 | -0.01(-0.09%) |
Mar 26, 2015 | 11.02 | 11.16 | 10.86 | 11.13 | 219,713 | +0.09(+0.82%) |
Mar 25, 2015 | 11.52 | 11.52 | 10.99 | 11.04 | 169,878 | -0.42(-3.66%) |
Mar 24, 2015 | 11.37 | 11.47 | 11.34 | 11.46 | 214,674 | +0.00(+0.00%) |
Mar 23, 2015 | 11.54 | 11.57 | 11.40 | 11.46 | 194,641 | -0.05(-0.43%) |
Mar 20, 2015 | 11.46 | 11.59 | 11.39 | 11.51 | 189,726 | +0.11(+0.96%) |
Mar 19, 2015 | 11.49 | 11.62 | 11.38 | 11.40 | 217,809 | -0.19(-1.64%) |
Mar 18, 2015 | 11.44 | 11.69 | 11.43 | 11.59 | 164,830 | +0.08(+0.70%) |
Mar 17, 2015 | 11.57 | 11.57 | 11.40 | 11.51 | 240,191 | -0.18(-1.54%) |
Mar 16, 2015 | 11.62 | 11.75 | 11.62 | 11.69 | 204,166 | +0.04(+0.34%) |
Mar 13, 2015 | 11.77 | 11.77 | 11.53 | 11.65 | 107,689 | -0.15(-1.27%) |
Mar 12, 2015 | 11.74 | 11.84 | 11.68 | 11.80 | 133,101 | +0.15(+1.29%) |
Mar 11, 2015 | 11.34 | 11.67 | 11.34 | 11.65 | 160,708 | +0.28(+2.46%) |
Mar 10, 2015 | 11.58 | 11.58 | 11.35 | 11.37 | 158,401 | -0.26(-2.24%) |
Mar 09, 2015 | 11.45 | 11.68 | 11.45 | 11.63 | 182,918 | +0.17(+1.48%) |
Mar 06, 2015 | 11.61 | 11.70 | 11.43 | 11.46 | 191,868 | -0.25(-2.13%) |
Mar 05, 2015 | 11.82 | 11.91 | 11.67 | 11.71 | 134,214 | -0.11(-0.93%) |
Mar 04, 2015 | 11.76 | 11.86 | 11.57 | 11.82 | 226,472 | +0.00(+0.00%) |
Mar 03, 2015 | 11.93 | 12.02 | 11.80 | 11.82 | 161,946 | -0.13(-1.09%) |
Mar 02, 2015 | 11.78 | 12.00 | 11.75 | 11.95 | 284,917 | +0.17(+1.44%) |
Feb 27, 2015 | 11.94 | 11.94 | 11.74 | 11.78 | 188,555 | -0.14(-1.17%) |
Feb 26, 2015 | 11.88 | 12.02 | 11.85 | 11.92 | 110,199 | -0.01(-0.08%) |
Feb 25, 2015 | 12.05 | 12.12 | 11.91 | 11.93 | 137,724 | -0.14(-1.16%) |
Feb 24, 2015 | 11.93 | 12.17 | 11.92 | 12.07 | 161,261 | +0.08(+0.67%) |
Feb 23, 2015 | 11.94 | 12.07 | 11.83 | 11.99 | 242,838 | +0.03(+0.25%) |
Feb 20, 2015 | 11.96 | 12.10 | 11.76 | 11.96 | 135,038 | +0.09(+0.76%) |
Feb 19, 2015 | 11.84 | 11.94 | 11.81 | 11.87 | 139,902 | -0.10(-0.84%) |
Feb 18, 2015 | 11.97 | 12.09 | 11.89 | 11.97 | 131,862 | -0.05(-0.42%) |
Feb 17, 2015 | 12.00 | 12.09 | 11.93 | 12.02 | 126,943 | +0.04(+0.33%) |
Feb 13, 2015 | 11.88 | 11.98 | 11.98 | 11.98 | 179,000 | +0.10(+0.84%) |
Feb 12, 2015 | 11.87 | 11.94 | 11.80 | 11.88 | 173,415 | +0.17(+1.45%) |
Feb 11, 2015 | 11.67 | 11.84 | 11.64 | 11.71 | 204,701 | +0.00(+0.00%) |
Feb 10, 2015 | 11.74 | 11.80 | 11.65 | 11.71 | 446,434 | +0.05(+0.43%) |
Feb 09, 2015 | 11.63 | 11.94 | 11.61 | 11.66 | 491,139 | +0.03(+0.26%) |
Feb 06, 2015 | 11.68 | 11.84 | 11.55 | 11.63 | 646,941 | +0.02(+0.17%) |
Feb 05, 2015 | 11.29 | 11.67 | 11.26 | 11.61 | 820,168 | +0.41(+3.66%) |
Feb 04, 2015 | 11.26 | 11.38 | 11.15 | 11.20 | 1,149,227 | -0.11(-0.97%) |
Feb 03, 2015 | 11.18 | 11.45 | 11.13 | 11.31 | 605,487 | +0.14(+1.25%) |
Feb 02, 2015 | 11.28 | 11.33 | 11.06 | 11.17 | 832,131 | -0.02(-0.18%) |
Jan 30, 2015 | 11.04 | 11.29 | 10.92 | 11.19 | 554,881 | +0.01(+0.09%) |
Jan 29, 2015 | 10.96 | 11.20 | 10.67 | 11.18 | 717,482 | +0.33(+3.04%) |
Jan 28, 2015 | 11.15 | 11.16 | 10.82 | 10.85 | 1,082,918 | -0.31(-2.78%) |
Jan 27, 2015 | 11.13 | 11.25 | 11.05 | 11.16 | 628,116 | -0.07(-0.62%) |
Jan 26, 2015 | 11.24 | 11.36 | 11.20 | 11.23 | 437,891 | -0.01(-0.09%) |
Jan 23, 2015 | 11.26 | 11.30 | 11.18 | 11.24 | 198,574 | -0.05(-0.44%) |
Jan 22, 2015 | 11.22 | 11.35 | 11.13 | 11.29 | 522,139 | +0.02(+0.18%) |
Jan 21, 2015 | 11.30 | 11.54 | 11.20 | 11.27 | 1,166,678 | -0.04(-0.35%) |
Jan 20, 2015 | 11.45 | 11.50 | 11.29 | 11.31 | 416,822 | -0.10(-0.88%) |
Jan 16, 2015 | 11.38 | 11.52 | 11.38 | 11.41 | 201,920 | +0.00(+0.00%) |
Jan 15, 2015 | 11.58 | 11.63 | 11.41 | 11.41 | 155,845 | -0.12(-1.04%) |
Jan 14, 2015 | 11.55 | 11.65 | 11.40 | 11.53 | 272,877 | -0.08(-0.69%) |
Jan 13, 2015 | 11.52 | 11.79 | 11.52 | 11.61 | 352,776 | +0.12(+1.04%) |
Jan 12, 2015 | 11.44 | 11.52 | 11.23 | 11.49 | 402,495 | +0.05(+0.44%) |
Jan 09, 2015 | 11.52 | 11.58 | 11.40 | 11.44 | 176,474 | -0.10(-0.87%) |
Jan 08, 2015 | 11.59 | 11.67 | 11.50 | 11.54 | 235,212 | +0.03(+0.26%) |
Jan 07, 2015 | 11.48 | 11.60 | 11.30 | 11.51 | 195,517 | +0.08(+0.70%) |
Jan 06, 2015 | 11.55 | 11.60 | 11.39 | 11.43 | 336,283 | -0.15(-1.30%) |
Jan 05, 2015 | 11.73 | 11.73 | 11.47 | 11.58 | 199,313 | -0.15(-1.28%) |
Jan 02, 2015 | 11.77 | 11.95 | 11.65 | 11.73 | 278,487 | -0.01(-0.09%) |
Dec 31, 2014 | 11.79 | 11.74 | 11.74 | 11.74 | 148,000 | -0.05(-0.42%) |
Dec 30, 2014 | 11.79 | 11.86 | 11.68 | 11.79 | 193,161 | -0.04(-0.34%) |
Dec 29, 2014 | 11.85 | 11.91 | 11.77 | 11.83 | 140,251 | +0.05(+0.42%) |
Dec 26, 2014 | 11.83 | 11.92 | 11.77 | 11.78 | 48,512 | -0.04(-0.34%) |
Dec 24, 2014 | 11.62 | 11.82 | 11.82 | 11.82 | 123,100 | +0.18(+1.55%) |
Dec 23, 2014 | 11.52 | 11.71 | 11.50 | 11.64 | 153,207 | +0.12(+1.04%) |
Dec 22, 2014 | 11.56 | 11.57 | 11.43 | 11.52 | 140,752 | +0.07(+0.61%) |
Dec 19, 2014 | 11.62 | 11.67 | 11.43 | 11.45 | 330,720 | -0.15(-1.29%) |
Dec 18, 2014 | 11.63 | 11.80 | 11.43 | 11.60 | 245,869 | +0.13(+1.13%) |
Dec 17, 2014 | 11.43 | 11.55 | 11.32 | 11.47 | 219,430 | +0.10(+0.88%) |
Dec 16, 2014 | 11.06 | 11.47 | 11.06 | 11.37 | 307,713 | +0.26(+2.34%) |
Dec 15, 2014 | 11.26 | 11.37 | 10.97 | 11.11 | 212,689 | -0.10(-0.89%) |
Dec 12, 2014 | 11.45 | 11.57 | 11.19 | 11.21 | 291,120 | -0.33(-2.86%) |
Dec 11, 2014 | 11.07 | 11.70 | 11.07 | 11.54 | 601,470 | +0.54(+4.91%) |
Dec 10, 2014 | 10.92 | 11.07 | 10.89 | 11.00 | 320,846 | +0.04(+0.36%) |
Dec 09, 2014 | 10.45 | 10.98 | 10.45 | 10.96 | 277,729 | +0.36(+3.40%) |
Dec 08, 2014 | 10.90 | 10.92 | 10.58 | 10.60 | 235,308 | -0.33(-3.02%) |
Dec 05, 2014 | 10.92 | 10.96 | 10.85 | 10.93 | 187,358 | +0.04(+0.37%) |
Dec 04, 2014 | 10.85 | 10.95 | 10.74 | 10.89 | 171,960 | +0.06(+0.55%) |
Dec 03, 2014 | 10.50 | 10.85 | 10.48 | 10.83 | 308,565 | +0.33(+3.14%) |
Dec 02, 2014 | 10.44 | 10.56 | 10.44 | 10.50 | 401,731 | +0.03(+0.29%) |
Dec 01, 2014 | 10.76 | 10.79 | 10.46 | 10.47 | 357,272 | -0.29(-2.70%) |
Nov 28, 2014 | 10.89 | 10.94 | 10.74 | 10.76 | 83,416 | -0.22(-2.00%) |
Nov 26, 2014 | 10.93 | 10.98 | 10.98 | 10.98 | 91,500 | +0.08(+0.73%) |
Nov 25, 2014 | 11.00 | 11.04 | 10.87 | 10.90 | 121,174 | -0.03(-0.27%) |
Nov 24, 2014 | 10.89 | 11.07 | 10.86 | 10.93 | 239,167 | +0.05(+0.46%) |
Nov 21, 2014 | 10.79 | 11.00 | 10.79 | 10.88 | 189,506 | +0.18(+1.68%) |
Nov 20, 2014 | 10.90 | 10.93 | 10.68 | 10.70 | 320,810 | -0.23(-2.10%) |
Nov 19, 2014 | 10.96 | 11.02 | 10.88 | 10.93 | 96,686 | -0.03(-0.27%) |
Nov 18, 2014 | 11.05 | 11.11 | 10.96 | 10.96 | 100,032 | -0.04(-0.36%) |
Nov 17, 2014 | 10.99 | 11.13 | 10.94 | 11.00 | 239,497 | +0.01(+0.09%) |
Nov 14, 2014 | 10.86 | 11.11 | 10.83 | 10.99 | 215,620 | +0.11(+1.01%) |
Nov 13, 2014 | 11.00 | 11.09 | 10.86 | 10.88 | 199,048 | -0.18(-1.63%) |
Nov 12, 2014 | 10.92 | 11.13 | 10.90 | 11.06 | 165,199 | +0.13(+1.19%) |
Nov 11, 2014 | 11.09 | 11.09 | 10.93 | 10.93 | 218,549 | -0.12(-1.09%) |
Nov 10, 2014 | 11.07 | 11.27 | 10.99 | 11.05 | 158,219 | -0.06(-0.54%) |
Nov 07, 2014 | 11.09 | 11.19 | 11.05 | 11.11 | 144,995 | +0.05(+0.45%) |
Nov 06, 2014 | 10.97 | 11.12 | 10.81 | 11.06 | 205,632 | +0.07(+0.64%) |
Nov 05, 2014 | 11.15 | 11.20 | 10.95 | 10.99 | 226,619 | -0.07(-0.63%) |
Nov 04, 2014 | 10.95 | 11.13 | 10.86 | 11.06 | 147,114 | +0.07(+0.64%) |
Nov 03, 2014 | 10.98 | 11.07 | 10.96 | 10.99 | 129,285 | +0.01(+0.09%) |
Oct 31, 2014 | 10.92 | 11.11 | 10.84 | 10.98 | 326,596 | +0.19(+1.76%) |
Oct 30, 2014 | 10.63 | 10.92 | 10.63 | 10.79 | 186,136 | +0.12(+1.12%) |
Oct 29, 2014 | 10.59 | 10.79 | 10.59 | 10.67 | 162,142 | +0.04(+0.38%) |
Oct 28, 2014 | 10.62 | 10.68 | 10.46 | 10.63 | 201,135 | +0.15(+1.43%) |
Oct 27, 2014 | 10.39 | 10.55 | 10.42 | 10.48 | 138,509 | +0.06(+0.58%) |
Oct 24, 2014 | 10.30 | 10.51 | 10.29 | 10.42 | 291,671 | +0.14(+1.36%) |
Oct 23, 2014 | 9.960 | 10.34 | 9.920 | 10.28 | 338,775 | +0.40(+4.05%) |
Oct 22, 2014 | 9.870 | 10.12 | 9.740 | 9.880 | 302,077 | -0.11(-1.10%) |
Oct 21, 2014 | 9.790 | 10.03 | 9.790 | 9.990 | 169,694 | +0.24(+2.46%) |
Oct 20, 2014 | 9.650 | 9.840 | 9.590 | 9.750 | 167,873 | +0.06(+0.62%) |
Oct 17, 2014 | 9.630 | 9.815 | 9.630 | 9.690 | 239,731 | +0.13(+1.36%) |
Oct 16, 2014 | 9.200 | 9.590 | 9.200 | 9.560 | 218,566 | +0.18(+1.92%) |
Oct 15, 2014 | 9.370 | 9.490 | 9.270 | 9.380 | 325,558 | -0.11(-1.16%) |
Oct 14, 2014 | 9.460 | 9.630 | 9.360 | 9.490 | 353,729 | +0.10(+1.06%) |
Oct 13, 2014 | 9.610 | 9.660 | 9.390 | 9.390 | 159,851 | -0.17(-1.78%) |
Oct 10, 2014 | 9.980 | 9.980 | 9.512 | 9.560 | 257,314 | -0.41(-4.11%) |
Oct 09, 2014 | 10.09 | 10.15 | 9.940 | 9.970 | 193,515 | -0.12(-1.19%) |
Oct 08, 2014 | 10.08 | 10.12 | 9.880 | 10.09 | 301,325 | +0.01(+0.10%) |
Oct 07, 2014 | 10.08 | 10.28 | 10.04 | 10.08 | 435,310 | -0.08(-0.79%) |
Oct 06, 2014 | 10.09 | 10.20 | 10.05 | 10.16 | 190,533 | +0.12(+1.20%) |
Oct 03, 2014 | 9.920 | 10.07 | 9.920 | 10.04 | 274,015 | +0.10(+1.01%) |
Oct 02, 2014 | 10.01 | 10.03 | 9.860 | 9.940 | 193,985 | -0.10(-1.00%) |
Oct 01, 2014 | 10.10 | 10.22 | 9.990 | 10.04 | 232,055 | -0.11(-1.08%) |
Sep 30, 2014 | 10.05 | 10.20 | 10.01 | 10.15 | 218,998 | +0.03(+0.30%) |
Sep 29, 2014 | 10.06 | 10.17 | 9.960 | 10.12 | 125,500 | -0.04(-0.39%) |
Sep 26, 2014 | 10.15 | 10.27 | 10.13 | 10.16 | 114,248 | +0.00(+0.00%) |
Sep 25, 2014 | 10.45 | 10.45 | 10.13 | 10.16 | 179,664 | -0.28(-2.68%) |
Sep 24, 2014 | 10.38 | 10.47 | 10.26 | 10.44 | 146,221 | +0.05(+0.48%) |
Sep 23, 2014 | 10.08 | 10.44 | 10.06 | 10.39 | 252,020 | +0.30(+2.97%) |
Sep 22, 2014 | 10.51 | 10.62 | 10.08 | 10.09 | 284,574 | -0.27(-2.61%) |
Sep 19, 2014 | 10.78 | 10.82 | 10.27 | 10.36 | 355,297 | -0.41(-3.81%) |
Sep 18, 2014 | 10.75 | 10.80 | 10.64 | 10.77 | 90,536 | +0.05(+0.47%) |
Sep 17, 2014 | 10.73 | 10.82 | 10.68 | 10.72 | 231,935 | -0.01(-0.09%) |
Sep 16, 2014 | 10.72 | 10.78 | 10.63 | 10.73 | 149,198 | -0.03(-0.28%) |
Sep 15, 2014 | 10.79 | 10.79 | 10.71 | 10.76 | 196,695 | -0.03(-0.28%) |
Sep 12, 2014 | 10.79 | 10.83 | 10.71 | 10.79 | 190,806 | -0.03(-0.28%) |
Sep 11, 2014 | 10.70 | 10.89 | 10.70 | 10.82 | 83,701 | +0.02(+0.19%) |
Sep 10, 2014 | 10.81 | 10.85 | 10.75 | 10.80 | 128,381 | -0.01(-0.09%) |
Sep 09, 2014 | 10.82 | 10.85 | 10.71 | 10.81 | 161,510 | -0.04(-0.37%) |
Sep 08, 2014 | 10.94 | 11.02 | 10.83 | 10.85 | 273,129 | -0.13(-1.18%) |
Sep 05, 2014 | 11.00 | 11.04 | 10.93 | 10.98 | 255,845 | -0.03(-0.27%) |
Sep 04, 2014 | 10.95 | 11.09 | 10.95 | 11.01 | 319,404 | +0.05(+0.46%) |
Sep 03, 2014 | 11.04 | 11.04 | 10.91 | 10.96 | 207,744 | +0.00(+0.00%) |
Sep 02, 2014 | 11.02 | 11.07 | 10.92 | 10.96 | 90,949 | -0.05(-0.45%) |
Aug 29, 2014 | 10.93 | 11.01 | 11.01 | 11.01 | 71,400 | +0.09(+0.82%) |
Aug 28, 2014 | 10.90 | 10.97 | 10.86 | 10.92 | 110,618 | -0.04(-0.36%) |
Aug 27, 2014 | 10.92 | 11.01 | 10.92 | 10.96 | 129,352 | +0.05(+0.46%) |
Aug 26, 2014 | 10.91 | 10.97 | 10.87 | 10.91 | 138,621 | +0.00(+0.00%) |
Aug 25, 2014 | 10.82 | 10.94 | 10.76 | 10.91 | 136,664 | +0.15(+1.39%) |
Aug 22, 2014 | 10.94 | 10.94 | 10.74 | 10.76 | 137,569 | -0.16(-1.47%) |
Aug 21, 2014 | 10.93 | 11.02 | 10.90 | 10.92 | 166,789 | +0.00(+0.00%) |
Aug 20, 2014 | 10.86 | 11.07 | 10.86 | 10.92 | 160,364 | +0.04(+0.37%) |
Aug 19, 2014 | 10.85 | 10.92 | 10.85 | 10.88 | 100,875 | +0.00(+0.00%) |
Aug 18, 2014 | 10.78 | 10.94 | 10.76 | 10.88 | 187,765 | +0.15(+1.40%) |
Aug 15, 2014 | 10.81 | 10.82 | 10.55 | 10.73 | 242,777 | -0.04(-0.37%) |
Aug 14, 2014 | 10.96 | 11.02 | 10.74 | 10.77 | 301,305 | -0.15(-1.37%) |
Aug 13, 2014 | 10.69 | 10.93 | 10.69 | 10.92 | 295,897 | +0.24(+2.25%) |
Aug 12, 2014 | 10.70 | 10.73 | 10.53 | 10.68 | 273,775 | -0.01(-0.09%) |
Aug 11, 2014 | 10.48 | 10.73 | 10.45 | 10.69 | 426,309 | +0.31(+2.99%) |
Aug 08, 2014 | 10.38 | 10.43 | 10.24 | 10.38 | 273,514 | -0.01(-0.10%) |
Aug 07, 2014 | 10.41 | 10.49 | 10.32 | 10.39 | 187,481 | -0.03(-0.29%) |
Aug 06, 2014 | 10.14 | 10.42 | 10.09 | 10.42 | 394,236 | +0.22(+2.16%) |
Aug 05, 2014 | 10.46 | 10.52 | 10.09 | 10.20 | 622,160 | -0.29(-2.76%) |
Aug 04, 2014 | 10.49 | 10.54 | 10.36 | 10.49 | 168,243 | +0.05(+0.48%) |
Aug 01, 2014 | 10.70 | 10.78 | 10.43 | 10.44 | 273,213 | -0.29(-2.70%) |
Jul 31, 2014 | 10.84 | 10.88 | 10.66 | 10.73 | 165,751 | -0.22(-2.01%) |
Jul 30, 2014 | 10.89 | 11.01 | 10.85 | 10.95 | 137,691 | +0.12(+1.11%) |
Jul 29, 2014 | 10.95 | 11.04 | 10.74 | 10.83 | 452,383 | -0.16(-1.46%) |
Jul 28, 2014 | 11.24 | 11.29 | 10.95 | 10.99 | 291,811 | -0.25(-2.22%) |
Jul 25, 2014 | 11.16 | 11.54 | 11.14 | 11.24 | 389,133 | +0.06(+0.54%) |
Jul 24, 2014 | 11.34 | 11.37 | 11.10 | 11.18 | 329,681 | -0.15(-1.32%) |
Jul 23, 2014 | 11.64 | 11.65 | 11.31 | 11.33 | 306,745 | -0.35(-3.00%) |
Jul 22, 2014 | 11.84 | 11.86 | 11.59 | 11.68 | 412,993 | -0.22(-1.85%) |
Jul 21, 2014 | 12.08 | 12.10 | 11.89 | 11.90 | 339,425 | -0.19(-1.57%) |
Jul 18, 2014 | 12.00 | 12.12 | 11.95 | 12.09 | 142,584 | +0.12(+1.00%) |
Jul 17, 2014 | 12.06 | 12.16 | 11.93 | 11.97 | 354,097 | -0.09(-0.75%) |
Jul 16, 2014 | 12.22 | 12.25 | 12.03 | 12.06 | 348,798 | -0.14(-1.15%) |
Jul 15, 2014 | 12.32 | 12.39 | 12.16 | 12.20 | 192,402 | -0.14(-1.13%) |
Jul 14, 2014 | 12.49 | 12.55 | 12.30 | 12.34 | 186,271 | -0.05(-0.40%) |
Jul 11, 2014 | 12.18 | 12.41 | 12.15 | 12.39 | 197,282 | +0.14(+1.14%) |
Jul 10, 2014 | 12.30 | 12.35 | 12.24 | 12.25 | 213,616 | -0.17(-1.37%) |
Jul 09, 2014 | 12.50 | 12.50 | 12.33 | 12.42 | 149,342 | -0.02(-0.16%) |
Jul 08, 2014 | 12.54 | 12.54 | 12.35 | 12.44 | 209,067 | -0.12(-0.96%) |
Jul 07, 2014 | 12.61 | 12.64 | 12.51 | 12.56 | 370,478 | -0.25(-1.95%) |
Jul 03, 2014 | 12.77 | 12.81 | 12.81 | 12.81 | 128,400 | +0.05(+0.39%) |
Jul 02, 2014 | 12.88 | 12.95 | 12.75 | 12.76 | 368,326 | -0.17(-1.31%) |
Jul 01, 2014 | 12.56 | 12.99 | 12.55 | 12.93 | 698,523 | +0.37(+2.95%) |
Jun 30, 2014 | 12.51 | 12.62 | 12.39 | 12.56 | 170,443 | +0.01(+0.08%) |
Jun 27, 2014 | 12.52 | 12.61 | 12.50 | 12.55 | 137,218 | +0.02(+0.16%) |
Jun 26, 2014 | 12.43 | 12.57 | 12.43 | 12.53 | 151,170 | +0.07(+0.56%) |
Jun 25, 2014 | 12.40 | 12.48 | 12.29 | 12.46 | 169,857 | +0.05(+0.40%) |
Jun 24, 2014 | 12.51 | 12.78 | 12.36 | 12.41 | 386,001 | -0.38(-2.97%) |
Jun 23, 2014 | 12.58 | 12.81 | 12.51 | 12.79 | 267,650 | +0.26(+2.08%) |
Jun 20, 2014 | 12.66 | 13.01 | 12.52 | 12.53 | 815,810 | -0.12(-0.95%) |
Jun 19, 2014 | 12.29 | 12.68 | 12.24 | 12.65 | 441,345 | +0.41(+3.35%) |
Jun 18, 2014 | 12.11 | 12.28 | 12.03 | 12.24 | 392,487 | +0.15(+1.24%) |
Jun 17, 2014 | 12.12 | 12.15 | 12.07 | 12.09 | 441,529 | -0.05(-0.41%) |
Jun 16, 2014 | 12.00 | 12.15 | 11.99 | 12.14 | 594,056 | +0.13(+1.08%) |
Jun 13, 2014 | 11.97 | 12.11 | 11.97 | 12.01 | 651,052 | +0.04(+0.33%) |
Jun 12, 2014 | 11.99 | 12.02 | 11.94 | 11.97 | 206,051 | +0.02(+0.17%) |
Jun 11, 2014 | 12.09 | 12.09 | 11.92 | 11.95 | 606,166 | -0.10(-0.83%) |
Jun 10, 2014 | 11.92 | 12.10 | 11.92 | 12.05 | 146,273 | +0.30(+2.55%) |
Jun 06, 2014 | 11.75 | 11.77 | 11.71 | 11.75 | 173,895 | +0.01(+0.09%) |
Jun 05, 2014 | 11.64 | 11.77 | 11.56 | 11.74 | 134,925 | +0.10(+0.86%) |
Jun 04, 2014 | 11.53 | 11.67 | 11.46 | 11.64 | 278,250 | +0.09(+0.78%) |
Jun 03, 2014 | 11.73 | 11.81 | 11.53 | 11.55 | 370,726 | -0.20(-1.70%) |
Jun 02, 2014 | 11.80 | 11.88 | 11.74 | 11.75 | 227,134 | -0.10(-0.84%) |
May 30, 2014 | 11.87 | 11.90 | 11.83 | 11.85 | 175,148 | +0.00(+0.00%) |
May 29, 2014 | 11.85 | 11.89 | 11.82 | 11.85 | 160,647 | -0.01(-0.08%) |
May 28, 2014 | 11.79 | 11.86 | 11.76 | 11.86 | 373,755 | +0.08(+0.68%) |
May 27, 2014 | 11.62 | 11.86 | 11.60 | 11.78 | 246,774 | +0.25(+2.17%) |
May 23, 2014 | 11.42 | 11.53 | 11.53 | 11.53 | 104,100 | +0.06(+0.52%) |
May 22, 2014 | 11.37 | 11.51 | 11.37 | 11.47 | 57,569 | +0.10(+0.88%) |
May 21, 2014 | 11.21 | 11.38 | 11.16 | 11.37 | 100,562 | +0.22(+1.97%) |
May 20, 2014 | 11.36 | 11.36 | 11.04 | 11.15 | 264,789 | -0.23(-2.02%) |
May 19, 2014 | 11.32 | 11.45 | 11.32 | 11.38 | 85,050 | +0.07(+0.62%) |
May 16, 2014 | 11.25 | 11.34 | 11.22 | 11.31 | 173,399 | +0.03(+0.27%) |
May 15, 2014 | 11.33 | 11.45 | 11.23 | 11.28 | 358,873 | -0.03(-0.27%) |
May 14, 2014 | 11.57 | 11.57 | 11.30 | 11.31 | 111,708 | -0.24(-2.08%) |
May 13, 2014 | 11.43 | 11.60 | 11.41 | 11.55 | 214,488 | +0.17(+1.49%) |
May 12, 2014 | 11.36 | 11.40 | 11.27 | 11.38 | 311,646 | +0.11(+0.98%) |
May 09, 2014 | 11.22 | 11.34 | 11.18 | 11.27 | 130,101 | +0.01(+0.09%) |
May 08, 2014 | 11.34 | 11.50 | 11.22 | 11.26 | 230,661 | -0.09(-0.79%) |
May 07, 2014 | 11.46 | 11.46 | 11.24 | 11.35 | 168,361 | -0.09(-0.79%) |
May 06, 2014 | 11.60 | 11.63 | 11.35 | 11.44 | 220,653 | -0.16(-1.38%) |
May 05, 2014 | 11.39 | 11.67 | 11.36 | 11.60 | 420,291 | +0.18(+1.58%) |
May 02, 2014 | 11.27 | 11.46 | 11.27 | 11.42 | 164,029 | +0.12(+1.06%) |