Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.90 | 13.02 | 12.60 | 12.66 | 62,965 | -0.30(-2.33%) |
Apr 29, 2015 | 12.82 | 13.22 | 12.72 | 12.97 | 47,907 | +0.09(+0.71%) |
Apr 28, 2015 | 13.42 | 13.42 | 12.73 | 12.87 | 52,254 | -0.62(-4.59%) |
Apr 27, 2015 | 13.27 | 14.08 | 13.27 | 13.49 | 93,150 | +0.30(+2.24%) |
Apr 24, 2015 | 12.66 | 13.25 | 12.66 | 13.20 | 63,863 | +0.61(+4.81%) |
Apr 23, 2015 | 12.98 | 13.25 | 12.51 | 12.59 | 25,375 | -0.34(-2.67%) |
Apr 22, 2015 | 13.25 | 13.25 | 12.84 | 12.94 | 35,457 | -0.39(-2.91%) |
Apr 21, 2015 | 13.02 | 13.37 | 12.81 | 13.32 | 58,076 | +0.13(+0.96%) |
Apr 20, 2015 | 12.23 | 13.27 | 12.00 | 13.20 | 120,244 | +1.06(+8.76%) |
Apr 17, 2015 | 12.09 | 12.30 | 12.06 | 12.13 | 26,058 | -0.04(-0.35%) |
Apr 16, 2015 | 12.23 | 12.25 | 12.16 | 12.18 | 6,590 | -0.04(-0.35%) |
Apr 15, 2015 | 12.14 | 12.25 | 12.11 | 12.22 | 14,144 | +0.06(+0.46%) |
Apr 14, 2015 | 12.28 | 12.30 | 12.11 | 12.16 | 13,161 | -0.09(-0.75%) |
Apr 13, 2015 | 12.25 | 12.30 | 12.13 | 12.25 | 9,360 | -0.05(-0.40%) |
Apr 10, 2015 | 12.34 | 12.35 | 12.15 | 12.30 | 29,091 | +0.04(+0.29%) |
Apr 09, 2015 | 12.18 | 12.29 | 12.17 | 12.27 | 13,324 | +0.04(+0.29%) |
Apr 08, 2015 | 12.04 | 12.25 | 11.98 | 12.23 | 41,812 | +0.25(+2.05%) |
Apr 07, 2015 | 12.10 | 12.10 | 11.94 | 11.99 | 16,171 | +0.03(+0.24%) |
Apr 06, 2015 | 11.90 | 12.11 | 11.90 | 11.96 | 19,401 | -0.08(-0.64%) |
Apr 02, 2015 | 11.98 | 12.04 | 12.04 | 12.04 | 31,823 | -0.06(-0.52%) |
Apr 01, 2015 | 12.11 | 12.18 | 11.97 | 12.10 | 29,307 | -0.13(-1.09%) |
Mar 31, 2015 | 11.89 | 12.28 | 11.84 | 12.23 | 46,611 | +0.36(+3.02%) |
Mar 30, 2015 | 11.79 | 11.88 | 11.48 | 11.87 | 21,391 | +0.20(+1.69%) |
Mar 27, 2015 | 11.61 | 11.78 | 11.45 | 11.68 | 19,923 | +0.10(+0.85%) |
Mar 26, 2015 | 11.44 | 11.66 | 11.44 | 11.58 | 25,681 | +0.15(+1.29%) |
Mar 25, 2015 | 11.77 | 11.92 | 11.40 | 11.43 | 21,353 | -0.27(-2.35%) |
Mar 24, 2015 | 11.90 | 11.91 | 11.69 | 11.71 | 35,430 | -0.20(-1.66%) |
Mar 23, 2015 | 11.82 | 11.94 | 11.80 | 11.90 | 28,583 | +0.11(+0.96%) |
Mar 20, 2015 | 11.42 | 11.80 | 11.40 | 11.79 | 101,201 | +0.42(+3.65%) |
Mar 19, 2015 | 11.34 | 11.44 | 11.28 | 11.37 | 17,960 | +0.00(+0.00%) |
Mar 18, 2015 | 11.23 | 11.37 | 11.09 | 11.37 | 19,760 | +0.08(+0.75%) |
Mar 17, 2015 | 11.37 | 11.37 | 11.24 | 11.29 | 17,169 | -0.07(-0.62%) |
Mar 16, 2015 | 11.35 | 11.44 | 11.21 | 11.36 | 38,522 | +0.00(+0.00%) |
Mar 13, 2015 | 11.25 | 11.37 | 11.10 | 11.36 | 31,100 | +0.13(+1.19%) |
Mar 12, 2015 | 11.16 | 11.25 | 11.05 | 11.23 | 28,663 | +0.15(+1.40%) |
Mar 11, 2015 | 10.99 | 11.16 | 10.99 | 11.07 | 12,907 | +0.08(+0.70%) |
Mar 10, 2015 | 10.97 | 11.11 | 10.96 | 10.99 | 15,241 | -0.02(-0.19%) |
Mar 09, 2015 | 10.90 | 11.04 | 10.77 | 11.02 | 16,298 | +0.20(+1.81%) |
Mar 06, 2015 | 10.85 | 11.00 | 10.81 | 10.82 | 24,066 | -0.12(-1.09%) |
Mar 05, 2015 | 10.90 | 11.04 | 10.81 | 10.94 | 7,188 | +0.07(+0.64%) |
Mar 04, 2015 | 10.79 | 10.96 | 10.78 | 10.87 | 16,222 | -0.03(-0.26%) |
Mar 03, 2015 | 11.04 | 11.04 | 10.78 | 10.90 | 14,070 | -0.09(-0.83%) |
Mar 02, 2015 | 10.90 | 11.04 | 10.84 | 10.99 | 16,122 | +0.15(+1.36%) |
Feb 27, 2015 | 10.83 | 10.97 | 10.76 | 10.84 | 23,767 | -0.04(-0.39%) |
Feb 26, 2015 | 10.85 | 11.09 | 10.73 | 10.88 | 32,959 | -0.04(-0.38%) |
Feb 25, 2015 | 10.73 | 10.95 | 10.57 | 10.92 | 29,173 | +0.11(+1.03%) |
Feb 24, 2015 | 10.65 | 10.81 | 10.55 | 10.81 | 16,312 | +0.16(+1.51%) |
Feb 23, 2015 | 10.72 | 10.85 | 10.41 | 10.65 | 18,234 | -0.20(-1.87%) |
Feb 20, 2015 | 10.85 | 10.91 | 10.72 | 10.85 | 16,306 | +0.05(+0.45%) |
Feb 19, 2015 | 10.89 | 10.92 | 10.71 | 10.81 | 17,899 | -0.08(-0.71%) |
Feb 18, 2015 | 10.51 | 10.97 | 10.50 | 10.88 | 26,679 | -0.18(-1.64%) |
Feb 17, 2015 | 11.11 | 11.17 | 10.97 | 11.06 | 13,174 | -0.01(-0.06%) |
Feb 13, 2015 | 11.18 | 11.07 | 11.07 | 11.07 | 19,159 | -0.10(-0.94%) |
Feb 12, 2015 | 11.13 | 11.18 | 11.01 | 11.18 | 13,109 | +0.13(+1.20%) |
Feb 11, 2015 | 11.17 | 11.17 | 10.85 | 11.04 | 21,834 | +0.00(+0.00%) |
Feb 10, 2015 | 10.99 | 11.26 | 10.96 | 11.04 | 25,125 | +0.04(+0.38%) |
Feb 09, 2015 | 11.06 | 11.30 | 10.97 | 11.00 | 42,324 | -0.12(-1.07%) |
Feb 06, 2015 | 11.17 | 11.21 | 11.09 | 11.12 | 16,053 | -0.02(-0.19%) |
Feb 05, 2015 | 11.09 | 11.20 | 10.97 | 11.14 | 23,305 | -0.04(-0.37%) |
Feb 04, 2015 | 11.20 | 11.37 | 11.10 | 11.18 | 22,025 | -0.16(-1.42%) |
Feb 03, 2015 | 11.32 | 11.53 | 11.20 | 11.34 | 22,906 | +0.08(+0.75%) |
Feb 02, 2015 | 10.67 | 11.30 | 10.56 | 11.26 | 30,687 | +0.60(+5.64%) |
Jan 30, 2015 | 10.92 | 11.09 | 10.57 | 10.66 | 42,592 | -0.39(-3.54%) |
Jan 29, 2015 | 10.89 | 11.18 | 10.57 | 11.05 | 20,694 | +0.12(+1.09%) |
Jan 28, 2015 | 11.49 | 11.49 | 10.89 | 10.93 | 16,155 | -0.44(-3.87%) |
Jan 27, 2015 | 11.11 | 11.44 | 11.11 | 11.37 | 48,870 | -0.04(-0.37%) |
Jan 26, 2015 | 11.32 | 11.51 | 10.88 | 11.41 | 105,771 | +0.13(+1.11%) |
Jan 23, 2015 | 11.34 | 11.59 | 11.09 | 11.29 | 99,206 | -0.03(-0.31%) |
Jan 22, 2015 | 10.89 | 11.33 | 10.89 | 11.32 | 130,861 | +0.49(+4.52%) |
Jan 21, 2015 | 10.74 | 10.99 | 10.70 | 10.83 | 42,266 | +0.14(+1.31%) |
Jan 20, 2015 | 10.81 | 10.82 | 10.58 | 10.69 | 32,476 | -0.17(-1.54%) |
Jan 16, 2015 | 10.49 | 10.92 | 10.25 | 10.86 | 40,347 | +0.35(+3.33%) |
Jan 15, 2015 | 10.74 | 10.74 | 10.45 | 10.51 | 21,890 | -0.15(-1.44%) |
Jan 14, 2015 | 10.76 | 10.76 | 10.50 | 10.67 | 28,201 | -0.12(-1.10%) |
Jan 13, 2015 | 11.09 | 11.17 | 10.11 | 10.78 | 32,299 | -0.24(-2.16%) |
Jan 12, 2015 | 11.30 | 11.30 | 10.92 | 11.02 | 14,984 | -0.17(-1.56%) |
Jan 09, 2015 | 10.99 | 11.23 | 10.78 | 11.20 | 57,024 | +0.16(+1.46%) |
Jan 08, 2015 | 10.76 | 11.04 | 10.65 | 11.04 | 28,487 | +0.34(+3.14%) |
Jan 07, 2015 | 10.59 | 10.75 | 10.51 | 10.70 | 18,510 | +0.21(+2.00%) |
Jan 06, 2015 | 10.36 | 10.61 | 10.01 | 10.49 | 32,562 | -0.02(-0.20%) |
Jan 05, 2015 | 10.21 | 10.73 | 10.21 | 10.51 | 25,597 | +0.20(+1.90%) |
Jan 02, 2015 | 10.62 | 10.62 | 10.16 | 10.32 | 21,770 | -0.24(-2.25%) |
Dec 31, 2014 | 10.18 | 10.55 | 10.55 | 10.55 | 22,447 | +0.10(+1.00%) |
Dec 30, 2014 | 10.35 | 10.48 | 10.35 | 10.45 | 11,604 | +0.06(+0.54%) |
Dec 29, 2014 | 10.13 | 10.39 | 10.13 | 10.39 | 11,298 | +0.27(+2.69%) |
Dec 26, 2014 | 10.07 | 10.13 | 10.00 | 10.12 | 9,892 | +0.06(+0.56%) |
Dec 24, 2014 | 9.806 | 10.06 | 10.06 | 10.06 | 7,291 | +0.27(+2.79%) |
Dec 23, 2014 | 9.771 | 9.959 | 9.680 | 9.792 | 9,192 | +0.06(+0.57%) |
Dec 22, 2014 | 9.449 | 9.855 | 9.386 | 9.736 | 36,112 | +0.20(+2.05%) |
Dec 19, 2014 | 9.694 | 9.694 | 9.477 | 9.540 | 84,078 | -0.18(-1.87%) |
Dec 18, 2014 | 9.694 | 9.820 | 9.684 | 9.722 | 51,092 | +0.02(+0.22%) |
Dec 17, 2014 | 9.638 | 9.841 | 9.624 | 9.701 | 33,019 | +0.06(+0.65%) |
Dec 16, 2014 | 9.694 | 10.14 | 9.638 | 9.638 | 21,396 | -0.10(-1.01%) |
Dec 15, 2014 | 9.638 | 9.980 | 9.505 | 9.736 | 17,399 | +0.10(+1.02%) |
Dec 12, 2014 | 9.631 | 9.890 | 9.526 | 9.638 | 14,929 | -0.08(-0.79%) |
Dec 11, 2014 | 10.06 | 10.06 | 9.645 | 9.715 | 43,495 | -0.23(-2.32%) |
Dec 10, 2014 | 9.980 | 9.980 | 9.785 | 9.945 | 46,854 | -0.03(-0.35%) |
Dec 09, 2014 | 9.769 | 10.00 | 9.730 | 9.980 | 64,768 | +0.12(+1.20%) |
Dec 08, 2014 | 9.557 | 9.932 | 9.557 | 9.862 | 26,253 | +0.30(+3.12%) |
Dec 05, 2014 | 9.536 | 9.723 | 9.425 | 9.564 | 40,154 | +0.02(+0.22%) |
Dec 04, 2014 | 9.390 | 9.674 | 9.057 | 9.543 | 32,371 | +0.11(+1.18%) |
Dec 03, 2014 | 9.536 | 9.564 | 9.383 | 9.432 | 19,307 | -0.01(-0.07%) |
Dec 02, 2014 | 9.279 | 9.626 | 9.091 | 9.439 | 27,444 | +0.16(+1.72%) |
Dec 01, 2014 | 9.251 | 9.376 | 9.168 | 9.279 | 55,630 | +0.04(+0.45%) |
Nov 28, 2014 | 9.307 | 9.418 | 9.237 | 9.237 | 13,216 | -0.08(-0.82%) |
Nov 26, 2014 | 9.279 | 9.314 | 9.314 | 9.314 | 10,510 | +0.01(+0.07%) |
Nov 25, 2014 | 9.341 | 9.376 | 9.175 | 9.307 | 15,213 | -0.04(-0.45%) |
Nov 24, 2014 | 9.001 | 9.369 | 9.001 | 9.348 | 17,950 | +0.41(+4.58%) |
Nov 21, 2014 | 9.022 | 9.300 | 8.876 | 8.939 | 19,459 | +0.09(+1.02%) |
Nov 20, 2014 | 8.661 | 8.918 | 8.480 | 8.848 | 43,882 | +0.06(+0.71%) |
Nov 19, 2014 | 8.911 | 8.980 | 8.696 | 8.786 | 42,333 | -0.17(-1.94%) |
Nov 18, 2014 | 8.932 | 9.144 | 8.890 | 8.960 | 53,971 | +0.10(+1.10%) |
Nov 17, 2014 | 9.085 | 9.085 | 8.668 | 8.862 | 31,278 | -0.26(-2.89%) |
Nov 14, 2014 | 9.369 | 9.369 | 9.032 | 9.126 | 13,755 | -0.26(-2.81%) |
Nov 13, 2014 | 9.029 | 9.418 | 9.029 | 9.390 | 29,971 | +0.41(+4.56%) |
Nov 12, 2014 | 8.022 | 9.022 | 8.022 | 8.980 | 42,268 | +1.10(+13.92%) |
Nov 11, 2014 | 7.800 | 8.015 | 7.800 | 7.883 | 25,232 | -0.01(-0.09%) |
Nov 10, 2014 | 7.911 | 7.932 | 7.855 | 7.890 | 27,683 | -0.06(-0.79%) |
Nov 07, 2014 | 7.897 | 8.022 | 7.820 | 7.952 | 26,652 | +0.03(+0.35%) |
Nov 06, 2014 | 7.897 | 7.952 | 7.789 | 7.925 | 22,402 | +0.05(+0.62%) |
Nov 05, 2014 | 7.814 | 7.890 | 7.786 | 7.876 | 19,486 | +0.04(+0.53%) |
Nov 04, 2014 | 7.841 | 7.876 | 7.730 | 7.834 | 32,437 | -0.09(-1.14%) |
Nov 03, 2014 | 7.918 | 8.015 | 7.848 | 7.925 | 43,624 | -0.02(-0.26%) |
Oct 31, 2014 | 8.050 | 8.050 | 7.848 | 7.945 | 33,282 | -0.01(-0.09%) |
Oct 30, 2014 | 7.918 | 7.994 | 7.890 | 7.952 | 36,797 | +0.00(+0.00%) |
Oct 29, 2014 | 7.869 | 7.994 | 7.890 | 7.952 | 39,925 | +0.06(+0.79%) |
Oct 28, 2014 | 7.820 | 7.925 | 7.793 | 7.890 | 42,389 | +0.13(+1.61%) |
Oct 27, 2014 | 7.827 | 7.869 | 7.751 | 7.765 | 13,223 | -0.15(-1.93%) |
Oct 24, 2014 | 7.987 | 8.015 | 7.918 | 7.918 | 17,277 | -0.06(-0.78%) |
Oct 23, 2014 | 7.675 | 8.022 | 7.675 | 7.980 | 17,407 | +0.04(+0.53%) |
Oct 22, 2014 | 8.029 | 8.029 | 7.911 | 7.939 | 17,849 | -0.06(-0.70%) |
Oct 21, 2014 | 7.883 | 8.008 | 7.869 | 7.994 | 17,184 | +0.13(+1.59%) |
Oct 20, 2014 | 8.057 | 8.057 | 7.327 | 7.869 | 37,538 | -0.20(-2.50%) |
Oct 17, 2014 | 8.355 | 8.355 | 8.043 | 8.070 | 23,794 | -0.16(-1.94%) |
Oct 16, 2014 | 8.161 | 8.341 | 8.112 | 8.230 | 21,065 | +0.11(+1.37%) |
Oct 15, 2014 | 8.015 | 8.376 | 7.841 | 8.119 | 34,872 | +0.03(+0.34%) |
Oct 14, 2014 | 8.230 | 8.397 | 8.001 | 8.091 | 41,478 | -0.03(-0.34%) |
Oct 13, 2014 | 8.154 | 8.154 | 8.001 | 8.119 | 33,530 | +0.00(+0.00%) |
Oct 10, 2014 | 8.168 | 8.307 | 8.008 | 8.119 | 17,218 | -0.13(-1.60%) |
Oct 09, 2014 | 8.564 | 8.564 | 8.216 | 8.251 | 19,783 | -0.36(-4.19%) |
Oct 08, 2014 | 8.459 | 8.643 | 8.334 | 8.612 | 30,335 | +0.14(+1.64%) |
Oct 07, 2014 | 8.612 | 8.675 | 8.466 | 8.473 | 45,211 | -0.19(-2.17%) |
Oct 06, 2014 | 8.668 | 8.786 | 8.571 | 8.661 | 18,328 | -0.01(-0.08%) |
Oct 03, 2014 | 8.758 | 8.758 | 8.550 | 8.668 | 21,365 | -0.01(-0.08%) |
Oct 02, 2014 | 8.286 | 8.737 | 8.258 | 8.675 | 25,835 | +0.42(+5.13%) |
Oct 01, 2014 | 8.473 | 8.522 | 8.182 | 8.251 | 49,751 | -0.13(-1.49%) |
Sep 30, 2014 | 8.473 | 8.522 | 8.341 | 8.376 | 75,718 | -0.08(-0.99%) |
Sep 29, 2014 | 8.522 | 8.675 | 8.411 | 8.459 | 21,977 | -0.15(-1.77%) |
Sep 26, 2014 | 8.258 | 8.723 | 8.258 | 8.612 | 40,617 | +0.43(+5.26%) |
Sep 25, 2014 | 8.411 | 8.452 | 8.168 | 8.182 | 22,803 | -0.24(-2.89%) |
Sep 24, 2014 | 8.432 | 8.564 | 8.425 | 8.425 | 13,244 | +0.06(+0.66%) |
Sep 23, 2014 | 8.293 | 8.565 | 8.293 | 8.369 | 47,397 | +0.08(+0.92%) |
Sep 22, 2014 | 8.244 | 8.369 | 7.998 | 8.293 | 56,408 | +0.02(+0.25%) |
Sep 19, 2014 | 8.501 | 8.704 | 8.265 | 8.272 | 50,170 | -0.24(-2.78%) |
Sep 18, 2014 | 8.515 | 8.515 | 8.244 | 8.508 | 45,773 | +0.06(+0.74%) |
Sep 17, 2014 | 8.529 | 8.578 | 8.133 | 8.446 | 63,631 | -0.17(-2.01%) |
Sep 16, 2014 | 9.467 | 9.467 | 8.515 | 8.619 | 26,734 | -0.13(-1.43%) |
Sep 15, 2014 | 8.841 | 8.841 | 8.480 | 8.744 | 71,914 | -0.01(-0.08%) |
Sep 12, 2014 | 9.085 | 9.355 | 8.668 | 8.751 | 50,083 | -0.33(-3.60%) |
Sep 11, 2014 | 9.383 | 9.404 | 8.744 | 9.078 | 117,789 | -0.33(-3.47%) |
Sep 10, 2014 | 9.335 | 9.432 | 9.232 | 9.404 | 21,372 | +0.09(+0.97%) |
Sep 09, 2014 | 9.748 | 9.851 | 9.307 | 9.314 | 41,234 | -0.48(-4.86%) |
Sep 08, 2014 | 9.803 | 9.851 | 9.707 | 9.789 | 9,972 | +0.01(+0.07%) |
Sep 05, 2014 | 9.796 | 9.845 | 9.789 | 9.783 | 9,435 | -0.06(-0.56%) |
Sep 04, 2014 | 9.886 | 9.886 | 9.886 | 9.838 | 8,104 | -0.03(-0.35%) |
Sep 03, 2014 | 10.13 | 10.13 | 9.838 | 9.872 | 30,682 | -0.26(-2.52%) |
Sep 02, 2014 | 9.824 | 10.28 | 9.776 | 10.13 | 39,560 | +0.16(+1.59%) |
Aug 29, 2014 | 9.810 | 9.969 | 9.969 | 9.969 | 49,318 | +0.14(+1.40%) |
Aug 28, 2014 | 9.658 | 9.879 | 9.396 | 9.831 | 43,413 | -0.09(-0.90%) |
Aug 27, 2014 | 10.13 | 10.16 | 9.879 | 9.920 | 18,245 | -0.25(-2.44%) |
Aug 26, 2014 | 9.610 | 10.33 | 9.527 | 10.17 | 68,519 | +0.41(+4.24%) |
Aug 25, 2014 | 9.976 | 10.11 | 9.417 | 9.755 | 167,853 | -0.62(-5.98%) |
Aug 22, 2014 | 10.02 | 10.38 | 10.02 | 10.38 | 32,682 | +0.19(+1.83%) |
Aug 21, 2014 | 10.30 | 10.41 | 9.927 | 10.19 | 41,993 | -0.24(-2.31%) |
Aug 20, 2014 | 10.64 | 10.67 | 10.36 | 10.43 | 46,616 | -0.23(-2.20%) |
Aug 19, 2014 | 11.03 | 11.03 | 10.60 | 10.66 | 32,740 | -0.35(-3.19%) |
Aug 18, 2014 | 10.75 | 11.12 | 10.64 | 11.02 | 34,196 | +0.33(+3.10%) |
Aug 15, 2014 | 10.52 | 11.02 | 10.52 | 10.69 | 26,891 | +0.24(+2.31%) |
Aug 14, 2014 | 10.44 | 10.44 | 10.43 | 10.44 | 8,011 | -0.05(-0.46%) |
Aug 13, 2014 | 10.20 | 10.45 | 10.20 | 10.49 | 13,210 | +0.15(+1.47%) |
Aug 12, 2014 | 10.31 | 10.49 | 10.15 | 10.34 | 23,757 | +0.01(+0.13%) |
Aug 11, 2014 | 9.969 | 10.47 | 9.941 | 10.33 | 29,385 | +0.19(+1.90%) |
Aug 08, 2014 | 10.11 | 10.42 | 9.672 | 10.13 | 29,153 | -0.02(-0.20%) |
Aug 07, 2014 | 10.45 | 10.51 | 9.793 | 10.15 | 33,375 | -0.26(-2.45%) |
Aug 06, 2014 | 10.18 | 10.50 | 10.13 | 10.41 | 34,253 | +0.12(+1.21%) |
Aug 05, 2014 | 10.24 | 10.51 | 10.24 | 10.29 | 26,781 | -0.01(-0.07%) |
Aug 04, 2014 | 10.24 | 10.31 | 10.02 | 10.29 | 56,465 | +0.08(+0.81%) |
Aug 01, 2014 | 10.96 | 11.06 | 10.13 | 10.21 | 93,164 | -0.75(-6.86%) |
Jul 31, 2014 | 11.06 | 11.37 | 10.89 | 10.96 | 53,906 | -0.16(-1.43%) |
Jul 30, 2014 | 11.20 | 11.22 | 11.04 | 11.12 | 38,848 | -0.05(-0.43%) |
Jul 29, 2014 | 11.34 | 11.52 | 11.16 | 11.17 | 18,462 | -0.14(-1.22%) |
Jul 28, 2014 | 11.24 | 11.41 | 11.04 | 11.31 | 41,242 | +0.07(+0.61%) |
Jul 25, 2014 | 11.31 | 11.38 | 11.15 | 11.24 | 34,575 | -0.17(-1.45%) |
Jul 24, 2014 | 11.47 | 11.57 | 11.29 | 11.40 | 25,932 | -0.02(-0.18%) |
Jul 23, 2014 | 11.73 | 11.73 | 11.31 | 11.42 | 27,544 | -0.14(-1.19%) |
Jul 22, 2014 | 11.54 | 11.68 | 11.28 | 11.56 | 36,622 | +0.04(+0.36%) |
Jul 21, 2014 | 11.55 | 11.57 | 11.38 | 11.52 | 25,026 | +0.04(+0.36%) |
Jul 18, 2014 | 11.16 | 11.64 | 11.16 | 11.48 | 34,961 | +0.28(+2.46%) |
Jul 17, 2014 | 11.17 | 11.42 | 11.15 | 11.20 | 26,700 | -0.06(-0.55%) |
Jul 16, 2014 | 11.64 | 11.64 | 11.12 | 11.26 | 52,345 | -0.28(-2.45%) |
Jul 15, 2014 | 11.57 | 11.82 | 11.51 | 11.55 | 54,369 | +0.03(+0.24%) |
Jul 14, 2014 | 11.25 | 11.86 | 11.25 | 11.52 | 67,270 | +0.29(+2.58%) |
Jul 11, 2014 | 11.17 | 11.38 | 11.13 | 11.23 | 53,987 | +0.07(+0.62%) |
Jul 10, 2014 | 11.46 | 11.64 | 10.44 | 11.16 | 59,835 | -0.44(-3.80%) |
Jul 09, 2014 | 11.59 | 11.64 | 11.49 | 11.60 | 20,692 | +0.08(+0.66%) |
Jul 08, 2014 | 11.17 | 11.62 | 11.14 | 11.53 | 72,434 | +0.32(+2.89%) |
Jul 07, 2014 | 11.13 | 11.22 | 11.07 | 11.20 | 80,704 | +0.02(+0.19%) |
Jul 03, 2014 | 11.10 | 11.18 | 11.18 | 11.18 | 36,408 | +0.12(+1.12%) |
Jul 02, 2014 | 11.28 | 11.28 | 11.00 | 11.06 | 39,264 | -0.16(-1.41%) |
Jul 01, 2014 | 11.19 | 11.35 | 10.97 | 11.22 | 100,968 | +0.09(+0.81%) |
Jun 30, 2014 | 10.95 | 11.20 | 10.66 | 11.13 | 171,589 | +0.28(+2.54%) |
Jun 27, 2014 | 11.60 | 11.71 | 10.85 | 10.85 | 1,756,674 | -0.72(-6.25%) |
Jun 26, 2014 | 11.55 | 11.65 | 11.38 | 11.57 | 78,654 | +0.00(+0.00%) |
Jun 25, 2014 | 11.55 | 11.58 | 11.39 | 11.57 | 61,868 | +0.03(+0.24%) |
Jun 24, 2014 | 11.44 | 11.64 | 11.24 | 11.55 | 89,992 | +0.10(+0.90%) |
Jun 23, 2014 | 11.24 | 11.46 | 11.17 | 11.44 | 78,167 | +0.19(+1.65%) |
Jun 20, 2014 | 11.25 | 11.31 | 11.11 | 11.26 | 136,427 | +0.08(+0.68%) |
Jun 19, 2014 | 10.85 | 11.41 | 10.85 | 11.18 | 88,925 | +0.22(+2.01%) |
Jun 18, 2014 | 10.91 | 11.05 | 10.63 | 10.96 | 43,253 | +0.03(+0.25%) |
Jun 17, 2014 | 11.01 | 11.02 | 10.73 | 10.93 | 34,737 | -0.02(-0.19%) |
Jun 16, 2014 | 10.93 | 11.02 | 10.93 | 10.95 | 30,637 | +0.08(+0.76%) |
Jun 13, 2014 | 10.66 | 10.89 | 10.59 | 10.87 | 28,049 | +0.21(+2.01%) |
Jun 12, 2014 | 10.79 | 10.84 | 10.55 | 10.66 | 31,885 | -0.23(-2.09%) |
Jun 11, 2014 | 10.95 | 10.96 | 10.51 | 10.89 | 26,362 | -0.14(-1.25%) |
Jun 10, 2014 | 10.94 | 11.03 | 10.03 | 11.02 | 84,910 | +0.08(+0.69%) |
Jun 06, 2014 | 10.99 | 11.00 | 10.91 | 10.95 | 13,875 | -0.01(-0.06%) |
Jun 05, 2014 | 10.89 | 11.00 | 10.84 | 10.95 | 37,487 | +0.07(+0.63%) |
Jun 04, 2014 | 10.97 | 11.20 | 10.82 | 10.89 | 42,778 | -0.04(-0.38%) |
Jun 03, 2014 | 10.86 | 10.97 | 10.69 | 10.93 | 61,121 | +0.00(+0.00%) |
Jun 02, 2014 | 10.89 | 10.95 | 10.66 | 10.93 | 51,338 | -0.03(-0.25%) |
May 30, 2014 | 10.04 | 11.04 | 10.04 | 10.95 | 130,749 | +0.68(+6.60%) |
May 29, 2014 | 10.21 | 10.28 | 9.940 | 10.28 | 32,307 | +0.00(+0.00%) |
May 28, 2014 | 10.15 | 10.28 | 10.15 | 10.28 | 28,415 | +0.05(+0.54%) |
May 27, 2014 | 10.25 | 10.25 | 10.10 | 10.22 | 19,245 | -0.03(-0.27%) |
May 23, 2014 | 10.24 | 10.25 | 10.25 | 10.25 | 23,194 | +0.00(+0.00%) |
May 22, 2014 | 10.23 | 10.25 | 10.21 | 10.25 | 15,621 | -0.03(-0.27%) |
May 21, 2014 | 10.19 | 10.28 | 10.15 | 10.28 | 42,288 | +0.07(+0.67%) |
May 20, 2014 | 10.21 | 10.21 | 10.03 | 10.21 | 38,562 | -0.05(-0.47%) |
May 19, 2014 | 10.06 | 10.26 | 9.947 | 10.26 | 20,303 | +0.22(+2.19%) |
May 16, 2014 | 10.12 | 10.12 | 9.940 | 10.04 | 16,383 | -0.09(-0.88%) |
May 15, 2014 | 10.11 | 10.27 | 9.981 | 10.12 | 21,614 | -0.06(-0.61%) |
May 14, 2014 | 10.07 | 10.21 | 9.888 | 10.19 | 19,195 | +0.21(+2.06%) |
May 13, 2014 | 10.22 | 10.27 | 9.707 | 9.981 | 37,172 | -0.23(-2.28%) |
May 12, 2014 | 10.15 | 10.22 | 9.947 | 10.21 | 31,049 | +0.07(+0.68%) |
May 09, 2014 | 9.823 | 10.18 | 9.755 | 10.15 | 24,200 | +0.10(+1.02%) |
May 08, 2014 | 10.17 | 10.18 | 9.878 | 10.04 | 24,551 | -0.07(-0.68%) |
May 07, 2014 | 10.18 | 10.18 | 9.974 | 10.11 | 15,662 | -0.05(-0.54%) |
May 06, 2014 | 9.748 | 10.18 | 9.748 | 10.17 | 27,292 | +0.12(+1.23%) |
May 05, 2014 | 9.960 | 10.11 | 9.775 | 10.04 | 20,917 | +0.06(+0.62%) |
May 02, 2014 | 9.892 | 10.04 | 9.729 | 9.981 | 42,692 | -0.01(-0.07%) |