Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.73 | 12.77 | 12.61 | 12.61 | 385,059 | -0.04(-0.33%) |
Apr 29, 2015 | 12.67 | 12.78 | 12.56 | 12.66 | 493,883 | +0.22(+1.77%) |
Apr 28, 2015 | 12.28 | 12.47 | 12.22 | 12.44 | 571,875 | -0.14(-1.14%) |
Apr 27, 2015 | 12.52 | 12.67 | 12.51 | 12.58 | 336,379 | -0.12(-0.93%) |
Apr 24, 2015 | 12.96 | 13.01 | 12.67 | 12.70 | 835,662 | -0.40(-3.04%) |
Apr 23, 2015 | 12.44 | 13.10 | 12.44 | 13.10 | 1,147,707 | +0.91(+7.50%) |
Apr 22, 2015 | 12.07 | 12.19 | 12.01 | 12.18 | 1,042,046 | -0.09(-0.76%) |
Apr 21, 2015 | 12.12 | 12.31 | 12.10 | 12.28 | 320,179 | +0.18(+1.47%) |
Apr 20, 2015 | 12.05 | 12.17 | 12.04 | 12.10 | 352,775 | +0.10(+0.85%) |
Apr 17, 2015 | 12.00 | 12.01 | 11.86 | 12.00 | 242,445 | -0.17(-1.39%) |
Apr 16, 2015 | 12.05 | 12.18 | 12.00 | 12.17 | 249,939 | +0.08(+0.70%) |
Apr 15, 2015 | 12.00 | 12.13 | 11.93 | 12.08 | 251,520 | +0.09(+0.78%) |
Apr 14, 2015 | 11.95 | 12.06 | 11.95 | 11.99 | 285,251 | +0.14(+1.14%) |
Apr 13, 2015 | 11.78 | 11.89 | 11.78 | 11.85 | 311,900 | +0.05(+0.43%) |
Apr 10, 2015 | 11.65 | 11.84 | 11.64 | 11.80 | 371,916 | +0.07(+0.58%) |
Apr 09, 2015 | 11.55 | 11.74 | 11.54 | 11.73 | 354,929 | +0.13(+1.09%) |
Apr 08, 2015 | 11.67 | 11.69 | 11.48 | 11.61 | 376,135 | +0.19(+1.70%) |
Apr 07, 2015 | 11.42 | 11.54 | 11.41 | 11.41 | 416,532 | +0.00(+0.00%) |
Apr 06, 2015 | 11.28 | 11.51 | 11.28 | 11.41 | 210,165 | +0.07(+0.60%) |
Apr 02, 2015 | 11.16 | 11.34 | 11.34 | 11.34 | 290,669 | +0.24(+2.13%) |
Apr 01, 2015 | 11.07 | 11.16 | 11.03 | 11.11 | 302,936 | -0.02(-0.15%) |
Mar 31, 2015 | 11.08 | 11.23 | 11.08 | 11.12 | 254,477 | -0.19(-1.72%) |
Mar 30, 2015 | 11.29 | 11.32 | 11.22 | 11.32 | 339,784 | +0.02(+0.15%) |
Mar 27, 2015 | 11.19 | 11.34 | 11.19 | 11.30 | 195,322 | +0.12(+1.06%) |
Mar 26, 2015 | 11.25 | 11.25 | 11.13 | 11.18 | 200,443 | -0.19(-1.64%) |
Mar 25, 2015 | 11.61 | 11.67 | 11.34 | 11.37 | 391,773 | -0.12(-1.03%) |
Mar 24, 2015 | 11.71 | 11.71 | 11.42 | 11.49 | 697,088 | +0.38(+3.43%) |
Mar 23, 2015 | 11.01 | 11.21 | 11.01 | 11.11 | 448,188 | +0.20(+1.86%) |
Mar 20, 2015 | 10.82 | 10.96 | 10.79 | 10.90 | 379,829 | +0.27(+2.55%) |
Mar 19, 2015 | 10.57 | 10.71 | 10.57 | 10.63 | 268,797 | -0.14(-1.33%) |
Mar 18, 2015 | 10.54 | 10.79 | 10.50 | 10.78 | 269,821 | +0.20(+1.92%) |
Mar 17, 2015 | 10.66 | 10.70 | 10.53 | 10.57 | 180,373 | -0.02(-0.16%) |
Mar 16, 2015 | 10.74 | 10.77 | 10.58 | 10.59 | 247,737 | -0.18(-1.65%) |
Mar 13, 2015 | 10.70 | 10.80 | 10.58 | 10.77 | 393,548 | +0.19(+1.76%) |
Mar 12, 2015 | 10.56 | 10.61 | 10.46 | 10.58 | 944,907 | -0.28(-2.57%) |
Mar 11, 2015 | 11.43 | 11.43 | 10.82 | 10.86 | 790,927 | -0.48(-4.25%) |
Mar 10, 2015 | 11.40 | 11.40 | 11.26 | 11.34 | 274,296 | -0.20(-1.76%) |
Mar 09, 2015 | 11.52 | 11.60 | 11.47 | 11.55 | 233,798 | +0.04(+0.37%) |
Mar 06, 2015 | 11.63 | 11.68 | 11.42 | 11.51 | 786,213 | -0.57(-4.70%) |
Mar 05, 2015 | 11.96 | 12.10 | 11.93 | 12.07 | 308,831 | -0.08(-0.70%) |
Mar 04, 2015 | 12.25 | 12.36 | 12.11 | 12.16 | 268,274 | -0.20(-1.64%) |
Mar 03, 2015 | 12.38 | 12.43 | 12.28 | 12.36 | 274,834 | -0.05(-0.41%) |
Mar 02, 2015 | 12.39 | 12.52 | 12.39 | 12.41 | 260,190 | -0.09(-0.74%) |
Feb 27, 2015 | 12.56 | 12.64 | 12.50 | 12.50 | 252,546 | -0.20(-1.60%) |
Feb 26, 2015 | 12.55 | 12.75 | 12.55 | 12.71 | 247,097 | +0.19(+1.49%) |
Feb 25, 2015 | 12.44 | 12.55 | 12.41 | 12.52 | 186,550 | +0.00(+0.00%) |
Feb 24, 2015 | 12.41 | 12.54 | 12.41 | 12.52 | 136,420 | +0.08(+0.68%) |
Feb 23, 2015 | 12.51 | 12.55 | 12.43 | 12.44 | 148,228 | -0.12(-0.94%) |
Feb 20, 2015 | 12.34 | 12.57 | 12.34 | 12.55 | 175,128 | +0.06(+0.47%) |
Feb 19, 2015 | 12.48 | 12.54 | 12.40 | 12.50 | 266,225 | -0.03(-0.20%) |
Feb 18, 2015 | 12.55 | 12.58 | 12.44 | 12.52 | 261,210 | +0.01(+0.07%) |
Feb 17, 2015 | 12.44 | 12.56 | 12.40 | 12.51 | 464,834 | -0.06(-0.47%) |
Feb 13, 2015 | 12.59 | 12.57 | 12.57 | 12.57 | 248,233 | -0.02(-0.13%) |
Feb 12, 2015 | 12.43 | 12.69 | 12.37 | 12.59 | 728,361 | -0.03(-0.20%) |
Feb 11, 2015 | 12.51 | 12.66 | 12.46 | 12.61 | 424,961 | -0.07(-0.53%) |
Feb 10, 2015 | 12.57 | 12.75 | 12.55 | 12.68 | 490,781 | +0.11(+0.87%) |
Feb 09, 2015 | 12.35 | 12.58 | 12.35 | 12.57 | 975,904 | +0.15(+1.23%) |
Feb 06, 2015 | 12.32 | 12.48 | 12.26 | 12.42 | 386,446 | +0.06(+0.48%) |
Feb 05, 2015 | 12.28 | 12.41 | 12.22 | 12.36 | 330,449 | -0.05(-0.41%) |
Feb 04, 2015 | 12.20 | 12.48 | 12.20 | 12.41 | 489,955 | +0.20(+1.66%) |
Feb 03, 2015 | 12.23 | 12.28 | 12.00 | 12.21 | 583,337 | -0.14(-1.16%) |
Feb 02, 2015 | 12.19 | 12.37 | 12.11 | 12.35 | 272,994 | -0.01(-0.07%) |
Jan 30, 2015 | 12.40 | 12.44 | 12.30 | 12.36 | 367,005 | -0.11(-0.88%) |
Jan 29, 2015 | 12.36 | 12.52 | 12.36 | 12.47 | 511,867 | +0.22(+1.80%) |
Jan 28, 2015 | 12.57 | 12.59 | 12.25 | 12.25 | 448,330 | -0.29(-2.29%) |
Jan 27, 2015 | 12.62 | 12.67 | 12.42 | 12.54 | 587,695 | -0.16(-1.27%) |
Jan 26, 2015 | 12.55 | 12.77 | 12.51 | 12.70 | 483,226 | +0.06(+0.47%) |
Jan 23, 2015 | 12.77 | 12.84 | 12.58 | 12.64 | 739,392 | -0.23(-1.78%) |
Jan 22, 2015 | 12.84 | 12.88 | 12.59 | 12.87 | 1,522,180 | +0.95(+7.95%) |
Jan 21, 2015 | 11.97 | 12.04 | 11.69 | 11.92 | 629,617 | +0.09(+0.75%) |
Jan 20, 2015 | 11.79 | 11.89 | 11.76 | 11.83 | 298,863 | +0.22(+1.93%) |
Jan 16, 2015 | 11.51 | 11.63 | 11.38 | 11.61 | 427,074 | -0.16(-1.37%) |
Jan 15, 2015 | 11.78 | 11.83 | 11.42 | 11.77 | 1,381,189 | +0.56(+4.98%) |
Jan 14, 2015 | 11.30 | 11.39 | 11.12 | 11.21 | 453,642 | -0.08(-0.68%) |
Jan 13, 2015 | 11.47 | 11.51 | 11.25 | 11.29 | 437,553 | +0.13(+1.14%) |
Jan 12, 2015 | 11.33 | 11.33 | 11.14 | 11.16 | 483,449 | -0.17(-1.49%) |
Jan 09, 2015 | 11.32 | 11.39 | 11.25 | 11.33 | 385,501 | -0.02(-0.15%) |
Jan 08, 2015 | 11.38 | 11.49 | 11.32 | 11.34 | 234,466 | +0.16(+1.44%) |
Jan 07, 2015 | 11.07 | 11.18 | 11.01 | 11.18 | 294,744 | +0.00(+0.00%) |
Jan 06, 2015 | 11.30 | 11.41 | 11.12 | 11.18 | 355,782 | -0.19(-1.71%) |
Jan 05, 2015 | 11.54 | 11.54 | 11.33 | 11.38 | 509,382 | +0.13(+1.13%) |
Jan 02, 2015 | 11.41 | 11.41 | 11.11 | 11.25 | 301,422 | -0.11(-0.97%) |
Dec 31, 2014 | 11.56 | 11.36 | 11.36 | 11.36 | 136,409 | -0.16(-1.39%) |
Dec 30, 2014 | 11.48 | 11.56 | 11.42 | 11.52 | 196,766 | +0.01(+0.07%) |
Dec 29, 2014 | 11.55 | 11.62 | 11.50 | 11.51 | 256,253 | -0.32(-2.72%) |
Dec 26, 2014 | 11.83 | 11.86 | 11.78 | 11.84 | 97,478 | +0.08(+0.72%) |
Dec 24, 2014 | 11.67 | 11.75 | 11.75 | 11.75 | 76,006 | +0.37(+3.29%) |
Dec 23, 2014 | 11.45 | 11.48 | 11.36 | 11.38 | 240,151 | -0.06(-0.53%) |
Dec 22, 2014 | 11.41 | 11.49 | 11.38 | 11.44 | 263,511 | -0.06(-0.50%) |
Dec 19, 2014 | 11.45 | 11.53 | 11.40 | 11.49 | 165,348 | +0.06(+0.50%) |
Dec 18, 2014 | 11.41 | 11.49 | 11.32 | 11.44 | 315,122 | +0.09(+0.79%) |
Dec 17, 2014 | 11.36 | 11.39 | 11.22 | 11.35 | 345,256 | +0.23(+2.05%) |
Dec 16, 2014 | 11.12 | 11.36 | 11.08 | 11.12 | 383,139 | -0.04(-0.36%) |
Dec 15, 2014 | 11.21 | 11.31 | 11.09 | 11.16 | 467,001 | -0.15(-1.37%) |
Dec 12, 2014 | 11.48 | 11.53 | 11.27 | 11.32 | 442,759 | -0.37(-3.14%) |
Dec 11, 2014 | 11.81 | 11.83 | 11.66 | 11.68 | 199,657 | -0.11(-0.90%) |
Dec 10, 2014 | 11.79 | 11.93 | 11.75 | 11.79 | 309,614 | +0.00(+0.00%) |
Dec 09, 2014 | 11.80 | 11.85 | 11.68 | 11.79 | 416,275 | -0.17(-1.43%) |
Dec 08, 2014 | 12.10 | 12.11 | 11.93 | 11.96 | 349,770 | -0.20(-1.67%) |
Dec 05, 2014 | 12.12 | 12.18 | 12.03 | 12.16 | 405,587 | +0.03(+0.27%) |
Dec 04, 2014 | 12.19 | 12.25 | 12.11 | 12.13 | 411,085 | -0.02(-0.13%) |
Dec 03, 2014 | 12.12 | 12.18 | 12.05 | 12.15 | 207,760 | -0.07(-0.53%) |
Dec 02, 2014 | 12.21 | 12.25 | 12.15 | 12.21 | 384,400 | +0.24(+2.04%) |
Dec 01, 2014 | 12.14 | 12.20 | 11.91 | 11.97 | 637,924 | -0.15(-1.21%) |
Nov 28, 2014 | 12.18 | 12.21 | 12.03 | 12.11 | 521,479 | +0.24(+2.06%) |
Nov 26, 2014 | 11.75 | 11.87 | 11.87 | 11.87 | 227,253 | +0.17(+1.46%) |
Nov 25, 2014 | 11.78 | 11.86 | 11.59 | 11.70 | 827,675 | -0.14(-1.17%) |
Nov 24, 2014 | 11.80 | 11.91 | 11.80 | 11.84 | 514,579 | +0.12(+1.04%) |
Nov 21, 2014 | 11.78 | 11.84 | 11.71 | 11.71 | 358,912 | -0.12(-1.03%) |
Nov 20, 2014 | 11.70 | 11.85 | 11.70 | 11.84 | 358,777 | +0.31(+2.68%) |
Nov 19, 2014 | 11.53 | 11.63 | 11.49 | 11.53 | 364,340 | -0.16(-1.39%) |
Nov 18, 2014 | 11.62 | 11.71 | 11.59 | 11.69 | 484,208 | +0.08(+0.70%) |
Nov 17, 2014 | 11.67 | 11.71 | 11.56 | 11.61 | 331,153 | -0.01(-0.07%) |
Nov 14, 2014 | 11.54 | 11.62 | 11.49 | 11.62 | 308,052 | +0.24(+2.11%) |
Nov 13, 2014 | 11.27 | 11.38 | 11.27 | 11.38 | 334,746 | +0.08(+0.68%) |
Nov 12, 2014 | 11.36 | 11.36 | 11.22 | 11.30 | 351,780 | -0.14(-1.21%) |
Nov 11, 2014 | 11.53 | 11.53 | 11.35 | 11.44 | 301,062 | -0.07(-0.60%) |
Nov 10, 2014 | 11.40 | 11.56 | 11.32 | 11.51 | 733,158 | +0.25(+2.21%) |
Nov 07, 2014 | 11.28 | 11.30 | 11.17 | 11.26 | 604,676 | -0.09(-0.79%) |
Nov 06, 2014 | 11.41 | 11.43 | 11.33 | 11.35 | 296,722 | -0.14(-1.20%) |
Nov 05, 2014 | 11.53 | 11.53 | 11.41 | 11.49 | 278,113 | +0.00(+0.00%) |
Nov 04, 2014 | 11.45 | 11.49 | 11.38 | 11.49 | 342,433 | +0.07(+0.57%) |
Nov 03, 2014 | 11.40 | 11.49 | 11.36 | 11.42 | 528,001 | -0.15(-1.27%) |
Oct 31, 2014 | 11.55 | 11.61 | 11.47 | 11.57 | 815,862 | +0.02(+0.14%) |
Oct 30, 2014 | 11.38 | 11.59 | 11.36 | 11.55 | 500,015 | +0.06(+0.50%) |
Oct 29, 2014 | 11.61 | 11.62 | 11.48 | 11.49 | 398,442 | -0.16(-1.40%) |
Oct 28, 2014 | 11.40 | 11.66 | 11.40 | 11.66 | 555,747 | +0.47(+4.22%) |
Oct 27, 2014 | 11.06 | 11.19 | 11.14 | 11.19 | 387,288 | +0.04(+0.37%) |
Oct 24, 2014 | 11.06 | 11.19 | 11.01 | 11.14 | 977,763 | +0.23(+2.09%) |
Oct 23, 2014 | 11.07 | 11.10 | 10.66 | 10.92 | 2,964,397 | +0.50(+4.77%) |
Oct 22, 2014 | 10.26 | 10.52 | 10.25 | 10.42 | 1,973,222 | +0.33(+3.31%) |
Oct 21, 2014 | 9.932 | 10.09 | 9.932 | 10.09 | 512,659 | +0.28(+2.82%) |
Oct 20, 2014 | 9.728 | 9.826 | 9.671 | 9.810 | 447,753 | -0.02(-0.17%) |
Oct 17, 2014 | 9.883 | 9.924 | 9.810 | 9.826 | 1,207,926 | +0.46(+4.87%) |
Oct 16, 2014 | 9.126 | 9.386 | 9.118 | 9.370 | 1,025,804 | -0.02(-0.26%) |
Oct 15, 2014 | 9.362 | 9.459 | 9.175 | 9.394 | 830,562 | -0.18(-1.87%) |
Oct 14, 2014 | 9.598 | 9.744 | 9.516 | 9.573 | 948,498 | -0.09(-0.93%) |
Oct 13, 2014 | 9.704 | 9.712 | 9.541 | 9.663 | 1,536,602 | +0.15(+1.63%) |
Oct 10, 2014 | 9.655 | 9.663 | 9.492 | 9.508 | 1,628,507 | -0.20(-2.01%) |
Oct 09, 2014 | 9.964 | 10.00 | 9.655 | 9.704 | 846,492 | -0.36(-3.56%) |
Oct 08, 2014 | 10.00 | 10.08 | 9.827 | 10.06 | 1,361,536 | +0.02(+0.16%) |
Oct 07, 2014 | 10.16 | 10.19 | 10.03 | 10.05 | 646,891 | -0.17(-1.67%) |
Oct 06, 2014 | 10.27 | 10.27 | 10.18 | 10.22 | 627,275 | -0.01(-0.12%) |
Oct 03, 2014 | 10.06 | 10.26 | 10.03 | 10.23 | 788,015 | -0.02(-0.20%) |
Oct 02, 2014 | 10.29 | 10.29 | 10.11 | 10.25 | 426,452 | -0.06(-0.55%) |
Oct 01, 2014 | 10.33 | 10.37 | 10.22 | 10.31 | 782,259 | -0.13(-1.25%) |
Sep 30, 2014 | 10.36 | 10.53 | 10.32 | 10.44 | 408,219 | -0.05(-0.47%) |
Sep 29, 2014 | 10.48 | 10.54 | 10.39 | 10.49 | 490,563 | +0.02(+0.23%) |
Sep 26, 2014 | 10.38 | 10.53 | 10.34 | 10.46 | 787,813 | +0.02(+0.23%) |
Sep 25, 2014 | 10.50 | 10.50 | 10.37 | 10.44 | 803,962 | -0.08(-0.77%) |
Sep 24, 2014 | 10.36 | 10.54 | 10.34 | 10.52 | 1,150,372 | +0.14(+1.33%) |
Sep 23, 2014 | 10.35 | 10.41 | 10.26 | 10.38 | 633,445 | -0.06(-0.55%) |
Sep 22, 2014 | 10.57 | 10.57 | 10.40 | 10.44 | 481,753 | -0.15(-1.46%) |
Sep 19, 2014 | 10.62 | 10.67 | 10.58 | 10.59 | 943,608 | -0.08(-0.76%) |
Sep 18, 2014 | 10.60 | 10.67 | 10.56 | 10.67 | 764,348 | +0.02(+0.15%) |
Sep 17, 2014 | 10.58 | 10.66 | 10.52 | 10.66 | 945,869 | +0.02(+0.15%) |
Sep 16, 2014 | 10.68 | 10.68 | 10.52 | 10.64 | 277,434 | -0.10(-0.91%) |
Sep 15, 2014 | 10.75 | 10.79 | 10.70 | 10.74 | 337,122 | -0.02(-0.23%) |
Sep 12, 2014 | 10.84 | 10.84 | 10.73 | 10.76 | 258,836 | -0.15(-1.34%) |
Sep 11, 2014 | 10.92 | 10.94 | 10.81 | 10.91 | 1,052,118 | -0.07(-0.67%) |
Sep 10, 2014 | 10.92 | 11.01 | 10.85 | 10.98 | 308,242 | +0.03(+0.30%) |
Sep 09, 2014 | 11.00 | 11.06 | 10.91 | 10.95 | 838,001 | -0.18(-1.61%) |
Sep 08, 2014 | 11.16 | 11.16 | 11.05 | 11.13 | 290,903 | -0.02(-0.22%) |
Sep 05, 2014 | 11.15 | 11.16 | 11.11 | 11.15 | 404,239 | -0.07(-0.58%) |
Sep 04, 2014 | 11.30 | 11.32 | 11.16 | 11.22 | 553,026 | -0.11(-0.93%) |
Sep 03, 2014 | 11.48 | 11.48 | 11.27 | 11.32 | 516,842 | +0.22(+1.98%) |
Sep 02, 2014 | 11.15 | 11.19 | 11.06 | 11.10 | 430,372 | -0.10(-0.87%) |
Aug 29, 2014 | 11.21 | 11.20 | 11.20 | 11.20 | 331,175 | +0.01(+0.07%) |
Aug 28, 2014 | 11.17 | 11.23 | 11.16 | 11.19 | 468,302 | -0.20(-1.71%) |
Aug 27, 2014 | 11.47 | 11.50 | 11.35 | 11.39 | 324,354 | -0.02(-0.14%) |
Aug 26, 2014 | 11.34 | 11.48 | 11.32 | 11.41 | 252,144 | +0.01(+0.07%) |
Aug 25, 2014 | 11.42 | 11.46 | 11.32 | 11.40 | 334,139 | +0.02(+0.14%) |
Aug 22, 2014 | 11.35 | 11.42 | 11.32 | 11.38 | 587,474 | -0.08(-0.71%) |
Aug 21, 2014 | 11.41 | 11.48 | 11.38 | 11.46 | 380,703 | +0.02(+0.21%) |
Aug 20, 2014 | 11.50 | 11.54 | 11.45 | 11.44 | 161,161 | -0.12(-1.06%) |
Aug 19, 2014 | 11.48 | 11.63 | 11.45 | 11.56 | 359,372 | +0.17(+1.50%) |
Aug 18, 2014 | 11.33 | 11.44 | 11.29 | 11.39 | 339,312 | -0.02(-0.21%) |
Aug 15, 2014 | 11.52 | 11.53 | 11.38 | 11.41 | 314,413 | -0.20(-1.68%) |
Aug 14, 2014 | 11.57 | 11.70 | 11.57 | 11.61 | 285,748 | +0.08(+0.71%) |
Aug 13, 2014 | 11.54 | 11.58 | 11.49 | 11.53 | 395,147 | +0.13(+1.14%) |
Aug 12, 2014 | 11.55 | 11.56 | 11.35 | 11.40 | 1,021,702 | -0.09(-0.78%) |
Aug 11, 2014 | 11.45 | 11.61 | 11.28 | 11.49 | 903,089 | +0.11(+1.00%) |
Aug 08, 2014 | 11.27 | 11.47 | 11.23 | 11.37 | 1,300,470 | -0.07(-0.57%) |
Aug 07, 2014 | 11.46 | 11.57 | 11.42 | 11.44 | 323,527 | -0.02(-0.14%) |
Aug 06, 2014 | 11.32 | 11.54 | 11.32 | 11.45 | 558,192 | -0.08(-0.71%) |
Aug 05, 2014 | 11.62 | 11.66 | 11.47 | 11.54 | 1,505,040 | -0.16(-1.39%) |
Aug 04, 2014 | 11.85 | 11.91 | 11.61 | 11.70 | 1,713,296 | -0.01(-0.07%) |
Aug 01, 2014 | 11.91 | 11.91 | 11.60 | 11.71 | 573,263 | -0.18(-1.51%) |
Jul 31, 2014 | 12.09 | 12.14 | 11.88 | 11.89 | 1,170,675 | -0.50(-4.07%) |
Jul 30, 2014 | 12.35 | 12.52 | 12.32 | 12.39 | 573,302 | -0.11(-0.85%) |
Jul 29, 2014 | 12.31 | 12.59 | 12.28 | 12.50 | 571,600 | +0.05(+0.39%) |
Jul 28, 2014 | 12.42 | 12.49 | 12.32 | 12.45 | 546,271 | +0.17(+1.39%) |
Jul 25, 2014 | 12.29 | 12.33 | 12.15 | 12.28 | 953,632 | -0.16(-1.31%) |
Jul 24, 2014 | 12.50 | 12.63 | 12.36 | 12.44 | 4,513,765 | +1.59(+14.63%) |
Jul 23, 2014 | 10.83 | 10.99 | 10.83 | 10.85 | 683,140 | +0.00(+0.00%) |
Jul 22, 2014 | 10.65 | 10.88 | 10.62 | 10.85 | 623,400 | +0.27(+2.54%) |
Jul 21, 2014 | 10.52 | 10.60 | 10.49 | 10.58 | 305,940 | +0.07(+0.70%) |
Jul 18, 2014 | 10.45 | 10.53 | 10.43 | 10.51 | 282,430 | +0.06(+0.54%) |
Jul 17, 2014 | 10.52 | 10.62 | 10.42 | 10.45 | 397,812 | -0.08(-0.77%) |
Jul 16, 2014 | 10.61 | 10.63 | 10.50 | 10.53 | 552,905 | +0.15(+1.49%) |
Jul 15, 2014 | 10.40 | 10.41 | 10.34 | 10.38 | 515,463 | -0.07(-0.62%) |
Jul 14, 2014 | 10.40 | 10.49 | 10.38 | 10.44 | 597,088 | +0.12(+1.18%) |
Jul 11, 2014 | 10.27 | 10.37 | 10.24 | 10.32 | 735,471 | +0.10(+0.96%) |
Jul 10, 2014 | 10.27 | 10.29 | 10.12 | 10.22 | 569,196 | -0.11(-1.10%) |
Jul 09, 2014 | 10.25 | 10.36 | 10.17 | 10.34 | 955,040 | +0.11(+1.03%) |
Jul 08, 2014 | 10.42 | 10.42 | 10.18 | 10.23 | 541,476 | -0.21(-2.03%) |
Jul 07, 2014 | 10.58 | 10.60 | 10.43 | 10.44 | 455,941 | -0.20(-1.91%) |
Jul 03, 2014 | 10.71 | 10.65 | 10.65 | 10.65 | 415,074 | -0.15(-1.43%) |
Jul 02, 2014 | 10.75 | 10.81 | 10.74 | 10.80 | 455,723 | +0.01(+0.11%) |
Jul 01, 2014 | 10.65 | 10.85 | 10.62 | 10.79 | 633,915 | +0.18(+1.73%) |
Jun 30, 2014 | 10.53 | 10.68 | 10.46 | 10.61 | 499,864 | -0.00(-0.04%) |
Jun 27, 2014 | 10.49 | 10.62 | 10.45 | 10.61 | 342,170 | -0.13(-1.18%) |
Jun 26, 2014 | 10.70 | 10.75 | 10.62 | 10.74 | 263,340 | -0.06(-0.53%) |
Jun 25, 2014 | 10.68 | 10.79 | 10.64 | 10.79 | 367,481 | +0.11(+0.99%) |
Jun 24, 2014 | 10.80 | 10.81 | 10.69 | 10.69 | 199,324 | -0.09(-0.83%) |
Jun 23, 2014 | 10.83 | 10.85 | 10.71 | 10.78 | 297,782 | -0.11(-0.97%) |
Jun 20, 2014 | 10.80 | 10.99 | 10.71 | 10.88 | 809,195 | +0.33(+3.16%) |
Jun 19, 2014 | 10.67 | 10.68 | 10.52 | 10.55 | 584,329 | -0.33(-2.99%) |
Jun 18, 2014 | 10.75 | 10.88 | 10.71 | 10.88 | 382,123 | -0.02(-0.22%) |
Jun 17, 2014 | 10.76 | 10.92 | 10.74 | 10.90 | 472,071 | -0.03(-0.30%) |
Jun 16, 2014 | 10.90 | 10.98 | 10.88 | 10.93 | 329,261 | -0.08(-0.74%) |
Jun 13, 2014 | 10.96 | 11.05 | 10.92 | 11.01 | 405,046 | +0.16(+1.50%) |
Jun 12, 2014 | 10.87 | 10.91 | 10.80 | 10.85 | 327,907 | -0.10(-0.89%) |
Jun 11, 2014 | 10.97 | 10.97 | 10.89 | 10.95 | 282,062 | -0.04(-0.37%) |
Jun 10, 2014 | 10.91 | 10.99 | 10.86 | 10.99 | 413,815 | -0.07(-0.66%) |
Jun 06, 2014 | 11.16 | 11.16 | 11.06 | 11.06 | 295,098 | -0.15(-1.38%) |
Jun 05, 2014 | 11.00 | 11.22 | 11.00 | 11.22 | 312,992 | +0.07(+0.66%) |
Jun 04, 2014 | 11.03 | 11.20 | 10.98 | 11.14 | 695,850 | +0.33(+3.01%) |
Jun 03, 2014 | 10.90 | 10.92 | 10.79 | 10.82 | 757,136 | +0.31(+2.94%) |
Jun 02, 2014 | 10.71 | 10.75 | 10.48 | 10.51 | 383,172 | -0.11(-1.07%) |
May 30, 2014 | 10.59 | 10.72 | 10.53 | 10.62 | 422,724 | +0.07(+0.62%) |
May 29, 2014 | 10.75 | 10.78 | 10.53 | 10.56 | 418,707 | -0.02(-0.23%) |
May 28, 2014 | 10.65 | 10.73 | 10.54 | 10.58 | 554,099 | +0.03(+0.31%) |
May 27, 2014 | 10.36 | 10.60 | 10.36 | 10.55 | 545,567 | +0.37(+3.68%) |
May 23, 2014 | 10.14 | 10.18 | 10.18 | 10.18 | 696,500 | +0.07(+0.68%) |
May 22, 2014 | 9.875 | 10.14 | 9.834 | 10.11 | 1,420,602 | -0.33(-3.16%) |
May 21, 2014 | 10.41 | 10.45 | 10.39 | 10.44 | 297,506 | +0.09(+0.87%) |
May 20, 2014 | 10.40 | 10.44 | 10.31 | 10.35 | 506,910 | +0.10(+0.95%) |
May 19, 2014 | 10.14 | 10.27 | 10.12 | 10.25 | 413,745 | -0.01(-0.08%) |
May 16, 2014 | 10.29 | 10.29 | 10.18 | 10.26 | 344,029 | -0.14(-1.33%) |
May 15, 2014 | 10.47 | 10.49 | 10.27 | 10.40 | 627,395 | -0.24(-2.22%) |
May 14, 2014 | 10.71 | 10.74 | 10.62 | 10.63 | 481,393 | -0.12(-1.14%) |
May 13, 2014 | 10.72 | 10.76 | 10.65 | 10.75 | 616,342 | -0.09(-0.83%) |
May 12, 2014 | 10.88 | 10.92 | 10.75 | 10.84 | 1,349,704 | +0.65(+6.39%) |
May 09, 2014 | 10.23 | 10.31 | 10.14 | 10.19 | 801,734 | -0.26(-2.49%) |
May 08, 2014 | 10.48 | 10.61 | 10.40 | 10.45 | 531,301 | +0.03(+0.31%) |
May 07, 2014 | 10.79 | 10.80 | 10.26 | 10.42 | 1,504,112 | -0.07(-0.62%) |
May 06, 2014 | 10.67 | 10.67 | 10.48 | 10.49 | 816,152 | -0.42(-3.88%) |
May 05, 2014 | 10.87 | 10.99 | 10.82 | 10.91 | 272,228 | -0.12(-1.11%) |
May 02, 2014 | 10.87 | 11.09 | 10.83 | 11.03 | 706,398 | -0.07(-0.59%) |