Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.62 | 13.66 | 13.55 | 13.63 | 1,338,493 | -0.04(-0.28%) |
May 28, 2015 | 13.65 | 13.69 | 13.54 | 13.66 | 888,356 | +0.03(+0.21%) |
May 27, 2015 | 13.29 | 13.64 | 13.24 | 13.64 | 1,254,351 | +0.35(+2.65%) |
May 26, 2015 | 13.24 | 13.36 | 13.08 | 13.28 | 835,791 | +0.03(+0.22%) |
May 22, 2015 | 13.18 | 13.26 | 13.26 | 13.26 | 746,858 | +0.07(+0.51%) |
May 21, 2015 | 13.06 | 13.26 | 13.01 | 13.19 | 557,632 | +0.10(+0.80%) |
May 20, 2015 | 12.89 | 13.19 | 12.87 | 13.08 | 678,055 | +0.14(+1.10%) |
May 19, 2015 | 13.19 | 13.19 | 12.92 | 12.94 | 723,172 | -0.23(-1.74%) |
May 18, 2015 | 13.03 | 13.24 | 12.90 | 13.17 | 815,113 | +0.14(+1.10%) |
May 15, 2015 | 12.92 | 13.08 | 12.81 | 13.03 | 579,163 | +0.12(+0.96%) |
May 14, 2015 | 12.96 | 13.02 | 12.81 | 12.90 | 696,309 | +0.02(+0.15%) |
May 13, 2015 | 13.17 | 13.23 | 12.87 | 12.88 | 742,561 | -0.27(-2.03%) |
May 12, 2015 | 13.00 | 13.33 | 12.86 | 13.15 | 704,635 | +0.10(+0.73%) |
May 11, 2015 | 13.13 | 13.31 | 13.07 | 13.06 | 965,216 | -0.10(-0.72%) |
May 08, 2015 | 13.29 | 13.43 | 13.09 | 13.15 | 997,905 | +0.03(+0.22%) |
May 07, 2015 | 12.90 | 13.15 | 12.76 | 13.12 | 1,712,875 | +0.24(+1.85%) |
May 06, 2015 | 12.89 | 12.95 | 12.71 | 12.88 | 993,248 | +0.05(+0.37%) |
May 05, 2015 | 13.04 | 13.06 | 12.77 | 12.84 | 1,219,425 | -0.23(-1.75%) |
May 04, 2015 | 12.99 | 13.18 | 12.99 | 13.06 | 1,068,295 | +0.17(+1.33%) |
May 01, 2015 | 12.82 | 13.56 | 12.61 | 12.89 | 2,580,930 | +0.32(+2.58%) |
Apr 30, 2015 | 12.48 | 12.61 | 12.32 | 12.57 | 1,874,246 | +0.06(+0.46%) |
Apr 29, 2015 | 12.43 | 12.66 | 12.27 | 12.51 | 1,568,788 | -0.09(-0.68%) |
Apr 28, 2015 | 12.49 | 12.64 | 12.36 | 12.60 | 889,879 | +0.10(+0.84%) |
Apr 27, 2015 | 12.81 | 12.84 | 12.46 | 12.49 | 822,690 | -0.22(-1.72%) |
Apr 24, 2015 | 12.83 | 12.92 | 12.69 | 12.71 | 553,668 | -0.05(-0.37%) |
Apr 23, 2015 | 12.47 | 12.88 | 12.41 | 12.76 | 750,226 | +0.22(+1.75%) |
Apr 22, 2015 | 12.42 | 12.54 | 12.29 | 12.54 | 865,469 | +0.15(+1.23%) |
Apr 21, 2015 | 12.66 | 12.71 | 12.31 | 12.39 | 1,194,309 | -0.21(-1.66%) |
Apr 20, 2015 | 12.67 | 12.77 | 12.52 | 12.60 | 741,344 | +0.06(+0.46%) |
Apr 17, 2015 | 12.69 | 12.77 | 12.47 | 12.54 | 1,105,993 | -0.28(-2.15%) |
Apr 16, 2015 | 12.86 | 13.03 | 12.71 | 12.82 | 1,031,060 | -0.07(-0.52%) |
Apr 15, 2015 | 12.93 | 13.08 | 12.72 | 12.88 | 1,468,698 | +0.02(+0.15%) |
Apr 14, 2015 | 12.93 | 13.02 | 12.77 | 12.87 | 1,721,855 | -0.13(-1.03%) |
Apr 13, 2015 | 13.11 | 13.17 | 12.92 | 13.00 | 876,468 | -0.14(-1.09%) |
Apr 10, 2015 | 13.10 | 13.20 | 13.06 | 13.14 | 779,420 | +0.08(+0.58%) |
Apr 09, 2015 | 13.03 | 13.23 | 12.98 | 13.06 | 965,690 | +0.12(+0.96%) |
Apr 08, 2015 | 13.05 | 13.20 | 12.76 | 12.94 | 3,062,551 | -0.11(-0.88%) |
Apr 07, 2015 | 13.62 | 13.68 | 13.06 | 13.06 | 998,178 | -0.57(-4.19%) |
Apr 06, 2015 | 13.42 | 13.64 | 13.35 | 13.63 | 721,244 | +0.15(+1.13%) |
Apr 02, 2015 | 13.21 | 13.47 | 13.47 | 13.47 | 739,927 | +0.27(+2.02%) |
Apr 01, 2015 | 13.49 | 13.49 | 13.05 | 13.21 | 1,754,372 | -0.31(-2.32%) |
Mar 31, 2015 | 13.44 | 13.73 | 13.44 | 13.52 | 1,009,719 | +0.03(+0.21%) |
Mar 30, 2015 | 13.38 | 13.56 | 13.21 | 13.49 | 1,137,012 | +0.22(+1.65%) |
Mar 27, 2015 | 13.20 | 13.30 | 13.16 | 13.27 | 687,088 | +0.10(+0.80%) |
Mar 26, 2015 | 13.05 | 13.28 | 13.01 | 13.17 | 1,091,671 | +0.09(+0.65%) |
Mar 25, 2015 | 13.71 | 13.74 | 13.06 | 13.08 | 1,245,586 | -0.58(-4.25%) |
Mar 24, 2015 | 13.71 | 13.81 | 13.57 | 13.66 | 800,586 | -0.05(-0.35%) |
Mar 23, 2015 | 13.57 | 13.96 | 13.57 | 13.71 | 1,170,864 | +0.15(+1.12%) |
Mar 20, 2015 | 13.75 | 13.97 | 13.50 | 13.56 | 1,652,436 | -0.11(-0.84%) |
Mar 19, 2015 | 13.78 | 13.98 | 13.52 | 13.67 | 1,290,110 | -0.13(-0.97%) |
Mar 18, 2015 | 13.73 | 13.84 | 13.57 | 13.81 | 1,005,660 | +0.01(+0.07%) |
Mar 17, 2015 | 13.81 | 13.98 | 13.66 | 13.80 | 1,476,250 | +0.08(+0.56%) |
Mar 16, 2015 | 13.78 | 13.78 | 13.46 | 13.72 | 1,199,625 | +0.00(+0.00%) |
Mar 13, 2015 | 13.70 | 13.82 | 13.55 | 13.72 | 1,320,545 | -0.03(-0.21%) |
Mar 12, 2015 | 13.79 | 13.83 | 13.59 | 13.75 | 1,146,696 | +0.24(+1.76%) |
Mar 11, 2015 | 13.71 | 13.80 | 13.39 | 13.51 | 911,272 | -0.19(-1.39%) |
Mar 10, 2015 | 13.59 | 13.81 | 13.46 | 13.70 | 1,908,162 | -0.10(-0.76%) |
Mar 09, 2015 | 13.68 | 14.35 | 13.64 | 13.81 | 3,946,473 | +0.55(+4.17%) |
Mar 06, 2015 | 13.21 | 13.29 | 13.14 | 13.26 | 1,288,612 | -0.04(-0.29%) |
Mar 05, 2015 | 13.34 | 13.52 | 13.20 | 13.29 | 1,063,050 | -0.04(-0.29%) |
Mar 04, 2015 | 13.53 | 13.64 | 13.18 | 13.33 | 1,534,392 | -0.30(-2.23%) |
Mar 03, 2015 | 13.37 | 13.83 | 13.27 | 13.64 | 1,601,814 | +0.21(+1.56%) |
Mar 02, 2015 | 13.17 | 13.73 | 13.12 | 13.43 | 1,466,785 | +0.28(+2.10%) |
Feb 27, 2015 | 13.53 | 13.63 | 12.91 | 13.15 | 1,592,857 | -0.41(-3.02%) |
Feb 26, 2015 | 13.34 | 13.61 | 13.27 | 13.56 | 936,135 | +0.17(+1.28%) |
Feb 25, 2015 | 13.00 | 13.46 | 12.91 | 13.39 | 898,461 | +0.30(+2.25%) |
Feb 24, 2015 | 13.17 | 13.24 | 12.92 | 13.09 | 1,038,673 | -0.23(-1.72%) |
Feb 23, 2015 | 13.71 | 13.73 | 13.23 | 13.32 | 1,187,888 | -0.45(-3.25%) |
Feb 20, 2015 | 13.72 | 13.77 | 13.48 | 13.77 | 1,153,690 | -0.01(-0.07%) |
Feb 19, 2015 | 13.93 | 14.02 | 13.76 | 13.78 | 1,515,613 | -0.14(-1.03%) |
Feb 18, 2015 | 13.73 | 14.00 | 13.67 | 13.92 | 1,499,800 | +0.20(+1.46%) |
Feb 17, 2015 | 13.66 | 13.82 | 13.55 | 13.72 | 1,474,177 | +0.05(+0.35%) |
Feb 13, 2015 | 13.92 | 13.67 | 13.67 | 13.67 | 4,328,146 | -0.22(-1.58%) |
Feb 12, 2015 | 13.39 | 14.09 | 13.35 | 13.89 | 3,411,857 | +0.58(+4.36%) |
Feb 11, 2015 | 13.33 | 13.47 | 13.14 | 13.31 | 756,446 | -0.01(-0.07%) |
Feb 10, 2015 | 13.16 | 13.36 | 13.06 | 13.32 | 1,358,359 | +0.30(+2.34%) |
Feb 09, 2015 | 12.89 | 13.16 | 12.86 | 13.02 | 1,590,239 | +0.05(+0.37%) |
Feb 06, 2015 | 13.13 | 13.21 | 12.95 | 12.97 | 1,051,907 | -0.13(-1.02%) |
Feb 05, 2015 | 13.02 | 13.13 | 12.94 | 13.10 | 668,191 | +0.12(+0.95%) |
Feb 04, 2015 | 12.95 | 13.24 | 12.95 | 12.98 | 1,039,021 | -0.07(-0.51%) |
Feb 03, 2015 | 12.56 | 13.08 | 12.50 | 13.05 | 1,629,068 | +0.55(+4.42%) |
Feb 02, 2015 | 12.46 | 12.53 | 12.17 | 12.49 | 812,147 | +0.06(+0.46%) |
Jan 30, 2015 | 12.64 | 12.78 | 12.43 | 12.44 | 1,037,820 | -0.35(-2.75%) |
Jan 29, 2015 | 12.68 | 12.89 | 12.46 | 12.79 | 1,889,215 | +0.18(+1.43%) |
Jan 28, 2015 | 13.18 | 13.18 | 12.60 | 12.61 | 2,082,157 | -0.48(-3.64%) |
Jan 27, 2015 | 13.05 | 13.27 | 12.97 | 13.08 | 1,316,158 | -0.19(-1.43%) |
Jan 26, 2015 | 12.90 | 13.28 | 12.87 | 13.27 | 1,791,987 | +0.41(+3.18%) |
Jan 23, 2015 | 12.79 | 12.99 | 12.68 | 12.87 | 1,840,718 | +0.10(+0.82%) |
Jan 22, 2015 | 12.73 | 12.80 | 12.49 | 12.76 | 2,833,790 | +0.15(+1.21%) |
Jan 21, 2015 | 12.38 | 12.68 | 12.36 | 12.61 | 1,335,037 | +0.23(+1.85%) |
Jan 20, 2015 | 12.68 | 12.71 | 12.20 | 12.38 | 1,833,480 | -0.23(-1.81%) |
Jan 16, 2015 | 12.31 | 12.63 | 12.17 | 12.61 | 3,322,851 | +0.27(+2.16%) |
Jan 15, 2015 | 12.37 | 12.46 | 12.09 | 12.34 | 5,340,516 | +0.06(+0.46%) |
Jan 14, 2015 | 11.77 | 12.30 | 11.72 | 12.28 | 2,571,873 | +0.30(+2.54%) |
Jan 13, 2015 | 11.67 | 12.00 | 11.65 | 11.98 | 2,214,396 | +0.14(+1.21%) |
Jan 12, 2015 | 12.07 | 12.09 | 11.78 | 11.84 | 1,450,173 | -0.25(-2.05%) |
Jan 09, 2015 | 12.27 | 12.32 | 12.01 | 12.08 | 1,275,099 | -0.14(-1.17%) |
Jan 08, 2015 | 12.02 | 12.62 | 12.02 | 12.23 | 2,984,915 | +0.31(+2.64%) |
Jan 07, 2015 | 11.73 | 11.93 | 11.64 | 11.91 | 1,085,350 | +0.33(+2.88%) |
Jan 06, 2015 | 11.74 | 11.85 | 11.25 | 11.58 | 1,554,464 | -0.18(-1.54%) |
Jan 05, 2015 | 11.84 | 11.92 | 11.56 | 11.76 | 1,021,649 | -0.15(-1.28%) |
Jan 02, 2015 | 12.27 | 12.28 | 11.60 | 11.91 | 1,422,389 | -0.26(-2.11%) |
Dec 31, 2014 | 12.31 | 12.17 | 12.17 | 12.17 | 1,180,775 | -0.04(-0.31%) |
Dec 30, 2014 | 11.50 | 12.44 | 11.50 | 12.21 | 2,377,901 | +0.64(+5.51%) |
Dec 29, 2014 | 11.79 | 11.84 | 11.55 | 11.57 | 811,872 | -0.25(-2.10%) |
Dec 26, 2014 | 11.73 | 11.87 | 11.70 | 11.82 | 532,734 | +0.12(+1.06%) |
Dec 24, 2014 | 11.61 | 11.69 | 11.69 | 11.69 | 537,040 | +0.13(+1.15%) |
Dec 23, 2014 | 11.38 | 11.60 | 11.33 | 11.56 | 731,976 | +0.24(+2.10%) |
Dec 22, 2014 | 11.13 | 11.36 | 11.13 | 11.32 | 804,047 | +0.19(+1.71%) |
Dec 19, 2014 | 10.88 | 11.17 | 10.84 | 11.13 | 1,346,605 | +0.27(+2.45%) |
Dec 18, 2014 | 10.66 | 10.93 | 10.59 | 10.87 | 1,065,650 | +0.37(+3.54%) |
Dec 17, 2014 | 10.29 | 10.55 | 10.00 | 10.49 | 1,369,413 | +0.26(+2.51%) |
Dec 16, 2014 | 10.63 | 10.63 | 10.15 | 10.24 | 1,538,546 | -0.45(-4.19%) |
Dec 15, 2014 | 10.84 | 11.08 | 10.63 | 10.68 | 970,993 | -0.05(-0.44%) |
Dec 12, 2014 | 10.81 | 10.94 | 10.68 | 10.73 | 1,080,244 | -0.24(-2.17%) |
Dec 11, 2014 | 11.08 | 11.17 | 10.92 | 10.97 | 809,431 | -0.05(-0.43%) |
Dec 10, 2014 | 11.45 | 11.52 | 10.98 | 11.02 | 1,305,472 | -0.50(-4.30%) |
Dec 09, 2014 | 11.46 | 11.59 | 11.23 | 11.51 | 1,376,795 | -0.09(-0.74%) |
Dec 08, 2014 | 11.84 | 11.97 | 11.54 | 11.60 | 908,697 | -0.30(-2.48%) |
Dec 05, 2014 | 11.88 | 12.02 | 11.87 | 11.89 | 1,394,026 | +0.11(+0.97%) |
Dec 04, 2014 | 11.90 | 11.90 | 11.70 | 11.78 | 1,032,525 | -0.11(-0.96%) |
Dec 03, 2014 | 11.86 | 12.07 | 11.79 | 11.89 | 1,418,223 | -0.04(-0.32%) |
Dec 02, 2014 | 11.79 | 12.10 | 11.76 | 11.93 | 974,141 | +0.14(+1.21%) |
Dec 01, 2014 | 12.09 | 12.13 | 11.64 | 11.79 | 1,317,502 | -0.38(-3.13%) |
Nov 28, 2014 | 11.97 | 12.35 | 11.95 | 12.17 | 918,682 | +0.25(+2.08%) |
Nov 26, 2014 | 11.90 | 11.92 | 11.92 | 11.92 | 1,162,713 | +0.07(+0.56%) |
Nov 25, 2014 | 11.63 | 11.90 | 11.62 | 11.86 | 2,736,304 | +0.48(+4.18%) |
Nov 24, 2014 | 11.23 | 11.40 | 11.22 | 11.38 | 680,601 | +0.16(+1.44%) |
Nov 21, 2014 | 11.38 | 11.39 | 11.10 | 11.22 | 1,156,110 | -0.02(-0.17%) |
Nov 20, 2014 | 11.02 | 11.25 | 10.94 | 11.24 | 996,205 | +0.19(+1.72%) |
Nov 19, 2014 | 11.15 | 11.27 | 10.97 | 11.05 | 976,088 | -0.13(-1.19%) |
Nov 18, 2014 | 11.13 | 11.28 | 10.97 | 11.18 | 823,434 | +0.07(+0.60%) |
Nov 17, 2014 | 11.43 | 11.43 | 10.88 | 11.11 | 1,397,857 | -0.37(-3.23%) |
Nov 14, 2014 | 11.47 | 11.62 | 11.27 | 11.48 | 1,388,950 | +0.05(+0.42%) |
Nov 13, 2014 | 11.26 | 11.55 | 11.26 | 11.44 | 2,224,792 | +0.21(+1.87%) |
Nov 12, 2014 | 11.13 | 11.40 | 11.10 | 11.23 | 2,286,939 | +0.02(+0.17%) |
Nov 11, 2014 | 11.01 | 11.36 | 10.96 | 11.21 | 1,590,908 | +0.15(+1.38%) |
Nov 10, 2014 | 10.98 | 11.33 | 10.92 | 11.06 | 1,409,580 | +0.12(+1.13%) |
Nov 07, 2014 | 10.85 | 11.08 | 10.72 | 10.93 | 1,560,076 | +0.05(+0.44%) |
Nov 06, 2014 | 11.21 | 11.28 | 10.73 | 10.88 | 1,763,937 | +0.08(+0.71%) |
Nov 05, 2014 | 11.02 | 11.19 | 10.75 | 10.81 | 2,228,779 | -0.14(-1.30%) |
Nov 04, 2014 | 10.64 | 11.23 | 10.59 | 10.95 | 2,803,390 | +0.21(+1.95%) |
Nov 03, 2014 | 10.99 | 11.17 | 10.71 | 10.74 | 2,255,497 | -0.26(-2.34%) |
Oct 31, 2014 | 11.21 | 11.76 | 10.95 | 11.00 | 4,931,051 | +0.50(+4.71%) |
Oct 30, 2014 | 10.03 | 10.54 | 9.942 | 10.50 | 2,451,230 | +0.35(+3.47%) |
Oct 29, 2014 | 10.43 | 10.44 | 9.961 | 10.15 | 1,413,967 | -0.19(-1.84%) |
Oct 28, 2014 | 9.846 | 10.41 | 9.624 | 10.34 | 1,993,060 | +0.49(+4.93%) |
Oct 27, 2014 | 9.723 | 9.894 | 9.780 | 9.856 | 950,076 | +0.08(+0.78%) |
Oct 24, 2014 | 9.761 | 9.884 | 9.646 | 9.780 | 1,587,988 | -0.02(-0.19%) |
Oct 23, 2014 | 9.742 | 10.17 | 9.723 | 9.799 | 1,878,331 | +0.27(+2.80%) |
Oct 22, 2014 | 9.723 | 9.913 | 9.504 | 9.532 | 1,621,798 | -0.15(-1.57%) |
Oct 21, 2014 | 9.513 | 10.07 | 9.456 | 9.684 | 2,736,390 | +0.27(+2.83%) |
Oct 20, 2014 | 9.351 | 9.418 | 9.294 | 9.418 | 2,142,495 | +0.06(+0.61%) |
Oct 17, 2014 | 9.703 | 9.751 | 9.323 | 9.361 | 2,325,338 | -0.16(-1.70%) |
Oct 16, 2014 | 8.989 | 9.837 | 8.942 | 9.523 | 3,440,132 | +0.44(+4.82%) |
Oct 15, 2014 | 8.523 | 9.113 | 8.456 | 9.085 | 1,838,429 | +0.38(+4.38%) |
Oct 14, 2014 | 8.532 | 8.846 | 8.361 | 8.704 | 2,083,971 | +0.23(+2.70%) |
Oct 13, 2014 | 8.675 | 8.799 | 8.361 | 8.475 | 2,308,291 | -0.16(-1.87%) |
Oct 10, 2014 | 8.904 | 9.094 | 8.627 | 8.637 | 3,427,163 | -0.34(-3.82%) |
Oct 09, 2014 | 9.427 | 9.542 | 8.961 | 8.980 | 1,797,415 | -0.50(-5.23%) |
Oct 08, 2014 | 9.627 | 9.761 | 9.337 | 9.475 | 2,408,963 | -0.14(-1.49%) |
Oct 07, 2014 | 9.742 | 9.932 | 9.608 | 9.618 | 1,265,277 | -0.25(-2.51%) |
Oct 06, 2014 | 10.12 | 10.16 | 9.780 | 9.865 | 1,284,836 | -0.17(-1.71%) |
Oct 03, 2014 | 9.599 | 10.22 | 9.575 | 10.04 | 3,047,667 | +0.53(+5.61%) |
Oct 02, 2014 | 9.523 | 9.742 | 9.304 | 9.504 | 2,730,717 | -0.02(-0.20%) |
Oct 01, 2014 | 9.608 | 9.637 | 9.389 | 9.523 | 1,493,204 | -0.15(-1.57%) |
Sep 30, 2014 | 9.865 | 9.970 | 9.484 | 9.675 | 2,108,595 | -0.15(-1.55%) |
Sep 29, 2014 | 9.913 | 9.980 | 9.751 | 9.827 | 1,485,101 | -0.24(-2.36%) |
Sep 26, 2014 | 9.770 | 10.14 | 9.732 | 10.07 | 1,208,829 | +0.32(+3.32%) |
Sep 25, 2014 | 9.961 | 10.04 | 9.713 | 9.742 | 937,529 | -0.27(-2.66%) |
Sep 24, 2014 | 9.932 | 10.11 | 9.913 | 10.01 | 872,081 | +0.07(+0.67%) |
Sep 23, 2014 | 9.989 | 10.25 | 9.894 | 9.942 | 1,448,163 | -0.09(-0.85%) |
Sep 22, 2014 | 10.23 | 10.23 | 9.913 | 10.03 | 1,007,455 | -0.28(-2.68%) |
Sep 19, 2014 | 10.30 | 10.38 | 10.13 | 10.30 | 1,846,116 | +0.02(+0.18%) |
Sep 18, 2014 | 10.31 | 10.43 | 10.21 | 10.28 | 1,686,944 | +0.03(+0.28%) |
Sep 17, 2014 | 10.40 | 10.63 | 10.09 | 10.26 | 3,288,618 | -0.11(-1.10%) |
Sep 16, 2014 | 10.30 | 10.40 | 9.932 | 10.37 | 3,258,713 | -0.07(-0.64%) |
Sep 15, 2014 | 10.65 | 10.66 | 10.36 | 10.44 | 821,028 | -0.21(-1.97%) |
Sep 12, 2014 | 10.72 | 10.72 | 10.37 | 10.65 | 1,605,449 | -0.07(-0.62%) |
Sep 11, 2014 | 10.86 | 11.00 | 10.60 | 10.71 | 1,533,562 | -0.20(-1.83%) |
Sep 10, 2014 | 10.43 | 10.96 | 10.43 | 10.91 | 2,127,497 | +0.06(+0.53%) |
Sep 09, 2014 | 11.18 | 11.33 | 10.60 | 10.86 | 3,534,096 | -0.35(-3.14%) |
Sep 08, 2014 | 10.57 | 11.36 | 10.57 | 11.21 | 4,143,623 | +0.60(+5.66%) |
Sep 05, 2014 | 10.27 | 10.62 | 10.27 | 10.61 | 1,084,261 | +0.33(+3.24%) |
Sep 04, 2014 | 10.25 | 10.44 | 10.17 | 10.27 | 800,591 | +0.06(+0.56%) |
Sep 03, 2014 | 10.33 | 10.41 | 10.11 | 10.22 | 650,905 | -0.05(-0.46%) |
Sep 02, 2014 | 10.15 | 10.30 | 9.999 | 10.27 | 701,030 | +0.12(+1.22%) |
Aug 29, 2014 | 10.08 | 10.14 | 10.14 | 10.14 | 478,443 | +0.06(+0.57%) |
Aug 28, 2014 | 10.10 | 10.11 | 9.808 | 10.08 | 814,476 | -0.09(-0.84%) |
Aug 27, 2014 | 10.52 | 10.56 | 10.02 | 10.17 | 1,379,984 | -0.34(-3.26%) |
Aug 26, 2014 | 10.14 | 10.65 | 10.10 | 10.51 | 1,063,435 | +0.36(+3.57%) |
Aug 25, 2014 | 10.18 | 10.20 | 10.05 | 10.15 | 463,473 | +0.04(+0.38%) |
Aug 22, 2014 | 10.19 | 10.22 | 9.970 | 10.11 | 649,025 | -0.10(-1.02%) |
Aug 21, 2014 | 10.07 | 10.24 | 9.922 | 10.22 | 560,944 | +0.16(+1.61%) |
Aug 20, 2014 | 10.17 | 10.18 | 9.903 | 10.06 | 735,836 | -0.16(-1.58%) |
Aug 19, 2014 | 10.30 | 10.44 | 10.19 | 10.22 | 1,166,918 | -0.09(-0.83%) |
Aug 18, 2014 | 9.999 | 10.34 | 9.989 | 10.30 | 1,414,639 | +0.39(+3.94%) |
Aug 15, 2014 | 10.01 | 10.06 | 9.803 | 9.913 | 1,261,402 | +0.03(+0.29%) |
Aug 14, 2014 | 9.656 | 9.894 | 9.646 | 9.884 | 874,463 | +0.25(+2.57%) |
Aug 13, 2014 | 9.761 | 9.827 | 9.570 | 9.637 | 1,203,015 | -0.10(-0.98%) |
Aug 12, 2014 | 9.370 | 9.789 | 9.370 | 9.732 | 2,357,853 | +0.33(+3.55%) |
Aug 11, 2014 | 9.094 | 9.408 | 9.046 | 9.399 | 968,037 | +0.39(+4.33%) |
Aug 08, 2014 | 9.199 | 9.246 | 8.885 | 9.008 | 1,346,732 | -0.14(-1.56%) |
Aug 07, 2014 | 9.427 | 9.427 | 9.094 | 9.151 | 1,655,495 | -0.24(-2.54%) |
Aug 06, 2014 | 9.065 | 9.408 | 9.046 | 9.389 | 2,317,786 | +0.27(+2.92%) |
Aug 05, 2014 | 9.361 | 9.389 | 9.046 | 9.123 | 2,123,238 | -0.28(-2.94%) |
Aug 04, 2014 | 9.380 | 9.413 | 9.227 | 9.399 | 1,970,187 | +0.11(+1.23%) |
Aug 01, 2014 | 9.665 | 9.789 | 9.104 | 9.284 | 5,638,392 | -1.19(-11.36%) |
Jul 31, 2014 | 10.66 | 10.73 | 10.41 | 10.47 | 1,542,303 | -0.26(-2.40%) |
Jul 30, 2014 | 10.65 | 10.79 | 10.57 | 10.73 | 644,554 | +0.14(+1.35%) |
Jul 29, 2014 | 10.50 | 10.76 | 10.50 | 10.59 | 880,613 | +0.13(+1.27%) |
Jul 28, 2014 | 10.48 | 10.62 | 10.44 | 10.46 | 667,326 | -0.02(-0.18%) |
Jul 25, 2014 | 10.14 | 10.52 | 10.14 | 10.47 | 998,898 | +0.24(+2.33%) |
Jul 24, 2014 | 10.47 | 10.53 | 10.18 | 10.24 | 1,166,333 | -0.19(-1.83%) |
Jul 23, 2014 | 10.65 | 10.65 | 10.40 | 10.43 | 937,878 | -0.18(-1.71%) |
Jul 22, 2014 | 10.28 | 10.66 | 10.26 | 10.61 | 1,007,245 | +0.37(+3.63%) |
Jul 21, 2014 | 10.39 | 10.45 | 10.23 | 10.24 | 693,939 | -0.21(-2.01%) |
Jul 18, 2014 | 10.31 | 10.48 | 10.31 | 10.45 | 693,671 | +0.12(+1.20%) |
Jul 17, 2014 | 10.38 | 10.48 | 10.28 | 10.32 | 1,014,354 | -0.19(-1.81%) |
Jul 16, 2014 | 10.61 | 10.65 | 10.45 | 10.51 | 760,574 | -0.01(-0.09%) |
Jul 15, 2014 | 10.59 | 10.67 | 10.39 | 10.52 | 3,006,413 | -0.03(-0.27%) |
Jul 14, 2014 | 10.81 | 10.90 | 10.54 | 10.55 | 2,157,875 | -0.15(-1.42%) |
Jul 11, 2014 | 10.97 | 10.98 | 10.69 | 10.70 | 869,672 | -0.25(-2.26%) |
Jul 10, 2014 | 11.04 | 11.13 | 10.87 | 10.95 | 1,034,151 | -0.32(-2.87%) |
Jul 09, 2014 | 11.30 | 11.30 | 11.09 | 11.27 | 1,148,298 | +0.00(+0.00%) |
Jul 08, 2014 | 11.67 | 11.67 | 11.13 | 11.27 | 1,848,944 | -0.43(-3.66%) |
Jul 07, 2014 | 11.84 | 11.87 | 11.64 | 11.70 | 1,231,413 | -0.17(-1.44%) |
Jul 03, 2014 | 11.78 | 11.87 | 11.87 | 11.87 | 616,746 | +0.10(+0.89%) |
Jul 02, 2014 | 11.59 | 11.84 | 11.59 | 11.77 | 824,662 | +0.17(+1.48%) |
Jul 01, 2014 | 11.63 | 11.84 | 11.57 | 11.60 | 1,035,619 | +0.05(+0.41%) |
Jun 30, 2014 | 11.47 | 11.56 | 11.28 | 11.55 | 1,246,053 | +0.12(+1.08%) |
Jun 27, 2014 | 11.28 | 11.47 | 11.26 | 11.43 | 2,278,139 | -0.08(-0.66%) |
Jun 26, 2014 | 11.62 | 11.67 | 11.45 | 11.50 | 922,811 | +0.00(+0.00%) |
Jun 25, 2014 | 11.29 | 11.57 | 11.22 | 11.50 | 931,829 | +0.18(+1.55%) |
Jun 24, 2014 | 11.43 | 11.51 | 11.27 | 11.33 | 2,140,451 | -0.08(-0.71%) |
Jun 23, 2014 | 11.39 | 11.44 | 11.30 | 11.41 | 811,893 | -0.01(-0.08%) |
Jun 20, 2014 | 11.38 | 11.49 | 11.30 | 11.42 | 1,977,667 | +0.02(+0.17%) |
Jun 19, 2014 | 11.49 | 11.65 | 11.24 | 11.40 | 1,410,787 | -0.08(-0.66%) |
Jun 18, 2014 | 11.29 | 11.54 | 11.17 | 11.47 | 1,332,718 | +0.19(+1.69%) |
Jun 17, 2014 | 11.18 | 11.38 | 11.07 | 11.28 | 1,042,401 | +0.05(+0.42%) |
Jun 16, 2014 | 11.45 | 11.51 | 11.16 | 11.24 | 1,380,789 | -0.25(-2.16%) |
Jun 13, 2014 | 10.99 | 11.53 | 10.87 | 11.48 | 1,940,105 | +0.58(+5.33%) |
Jun 12, 2014 | 11.32 | 11.33 | 10.84 | 10.90 | 1,315,358 | -0.42(-3.70%) |
Jun 11, 2014 | 11.07 | 11.40 | 10.99 | 11.32 | 3,346,396 | +0.67(+6.26%) |
Jun 10, 2014 | 10.50 | 10.68 | 10.44 | 10.66 | 933,010 | +0.15(+1.45%) |
Jun 06, 2014 | 10.49 | 10.62 | 10.34 | 10.50 | 1,236,779 | -0.02(-0.18%) |
Jun 05, 2014 | 10.42 | 10.58 | 10.26 | 10.52 | 1,769,168 | +0.08(+0.73%) |
Jun 04, 2014 | 10.19 | 10.47 | 10.15 | 10.45 | 1,690,235 | +0.21(+2.05%) |
Jun 03, 2014 | 10.34 | 10.36 | 10.15 | 10.24 | 1,668,825 | -0.20(-1.92%) |