Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 7.901 | 7.955 | 7.585 | 7.585 | 242,719 | -0.31(-3.91%) |
May 28, 2015 | 7.804 | 7.976 | 7.729 | 7.894 | 117,538 | +0.10(+1.23%) |
May 27, 2015 | 7.688 | 7.942 | 7.503 | 7.798 | 217,740 | +0.16(+2.06%) |
May 26, 2015 | 7.530 | 7.715 | 7.386 | 7.640 | 127,947 | +0.12(+1.55%) |
May 22, 2015 | 7.393 | 7.523 | 7.523 | 7.523 | 65,032 | +0.14(+1.86%) |
May 21, 2015 | 7.510 | 7.633 | 7.352 | 7.386 | 97,686 | -0.12(-1.55%) |
May 20, 2015 | 7.523 | 7.674 | 7.338 | 7.503 | 102,664 | -0.04(-0.55%) |
May 19, 2015 | 7.647 | 7.726 | 7.338 | 7.544 | 137,876 | -0.10(-1.35%) |
May 18, 2015 | 7.619 | 7.770 | 7.523 | 7.647 | 116,908 | +0.06(+0.81%) |
May 15, 2015 | 7.647 | 7.681 | 7.530 | 7.585 | 87,997 | -0.03(-0.45%) |
May 14, 2015 | 7.489 | 7.674 | 7.359 | 7.619 | 140,319 | +0.17(+2.30%) |
May 13, 2015 | 7.379 | 7.544 | 7.249 | 7.448 | 146,663 | +0.12(+1.59%) |
May 12, 2015 | 7.126 | 7.359 | 7.071 | 7.331 | 231,171 | +0.12(+1.71%) |
May 11, 2015 | 7.297 | 7.427 | 7.126 | 7.208 | 364,803 | -0.08(-1.13%) |
May 08, 2015 | 7.558 | 7.558 | 7.228 | 7.290 | 177,061 | -0.11(-1.48%) |
May 07, 2015 | 7.126 | 7.475 | 7.126 | 7.400 | 177,460 | +0.25(+3.45%) |
May 06, 2015 | 7.256 | 7.311 | 7.091 | 7.153 | 164,773 | -0.03(-0.48%) |
May 05, 2015 | 7.030 | 7.235 | 7.019 | 7.187 | 158,559 | +0.10(+1.45%) |
May 04, 2015 | 7.187 | 7.407 | 7.071 | 7.084 | 168,656 | -0.05(-0.67%) |
May 01, 2015 | 7.112 | 7.201 | 6.975 | 7.132 | 399,892 | -0.16(-2.16%) |
Apr 30, 2015 | 8.093 | 8.230 | 7.049 | 7.290 | 548,913 | -0.95(-11.49%) |
Apr 29, 2015 | 8.264 | 8.415 | 8.223 | 8.237 | 76,794 | -0.18(-2.12%) |
Apr 28, 2015 | 8.381 | 8.477 | 8.250 | 8.415 | 82,056 | +0.04(+0.49%) |
Apr 27, 2015 | 8.189 | 8.381 | 8.093 | 8.374 | 167,243 | +0.23(+2.78%) |
Apr 24, 2015 | 7.928 | 8.250 | 7.928 | 8.147 | 91,244 | +0.17(+2.15%) |
Apr 23, 2015 | 8.010 | 8.082 | 7.894 | 7.976 | 238,650 | -0.04(-0.51%) |
Apr 22, 2015 | 7.990 | 8.120 | 7.931 | 8.017 | 131,711 | +0.01(+0.09%) |
Apr 21, 2015 | 8.079 | 8.141 | 7.990 | 8.010 | 65,616 | -0.08(-0.93%) |
Apr 20, 2015 | 7.942 | 8.184 | 7.942 | 8.086 | 109,384 | +0.15(+1.90%) |
Apr 17, 2015 | 8.333 | 8.364 | 7.914 | 7.935 | 241,648 | -0.43(-5.16%) |
Apr 16, 2015 | 8.298 | 8.449 | 8.154 | 8.367 | 186,275 | +0.05(+0.58%) |
Apr 15, 2015 | 8.271 | 8.401 | 8.065 | 8.319 | 243,052 | +0.14(+1.68%) |
Apr 14, 2015 | 8.963 | 8.963 | 8.106 | 8.182 | 520,327 | -0.80(-8.93%) |
Apr 13, 2015 | 8.991 | 9.238 | 8.950 | 8.984 | 87,152 | +0.02(+0.23%) |
Apr 10, 2015 | 8.970 | 8.987 | 8.896 | 8.963 | 99,671 | -0.04(-0.45%) |
Apr 09, 2015 | 9.214 | 9.235 | 8.970 | 9.004 | 85,291 | -0.21(-2.28%) |
Apr 08, 2015 | 9.241 | 9.309 | 9.126 | 9.214 | 121,489 | +0.04(+0.44%) |
Apr 07, 2015 | 9.113 | 9.472 | 9.031 | 9.174 | 270,911 | +0.09(+0.97%) |
Apr 06, 2015 | 8.889 | 9.177 | 8.808 | 9.085 | 536,085 | +0.22(+2.44%) |
Apr 02, 2015 | 8.848 | 8.869 | 8.869 | 8.869 | 130,772 | +0.07(+0.77%) |
Apr 01, 2015 | 8.781 | 8.991 | 8.713 | 8.801 | 242,240 | -0.01(-0.15%) |
Mar 31, 2015 | 8.862 | 9.282 | 8.774 | 8.814 | 354,412 | +0.07(+0.77%) |
Mar 30, 2015 | 8.787 | 8.855 | 8.692 | 8.747 | 73,636 | +0.01(+0.16%) |
Mar 27, 2015 | 8.686 | 8.794 | 8.594 | 8.733 | 70,807 | +0.04(+0.47%) |
Mar 26, 2015 | 8.665 | 8.747 | 8.564 | 8.692 | 297,558 | +0.02(+0.23%) |
Mar 25, 2015 | 8.720 | 8.794 | 8.604 | 8.672 | 101,102 | +0.01(+0.08%) |
Mar 24, 2015 | 8.611 | 8.984 | 8.537 | 8.665 | 144,378 | +0.06(+0.71%) |
Mar 23, 2015 | 8.577 | 8.733 | 8.510 | 8.604 | 103,338 | +0.05(+0.55%) |
Mar 20, 2015 | 8.083 | 8.611 | 8.001 | 8.557 | 171,550 | +0.53(+6.58%) |
Mar 19, 2015 | 8.266 | 8.266 | 8.015 | 8.029 | 82,020 | -0.22(-2.63%) |
Mar 18, 2015 | 7.934 | 8.293 | 7.920 | 8.245 | 83,585 | +0.28(+3.49%) |
Mar 17, 2015 | 8.137 | 8.216 | 7.934 | 7.968 | 132,096 | -0.17(-2.08%) |
Mar 16, 2015 | 7.961 | 8.226 | 7.934 | 8.137 | 68,698 | +0.19(+2.39%) |
Mar 13, 2015 | 8.205 | 8.263 | 7.873 | 7.947 | 141,688 | -0.26(-3.14%) |
Mar 12, 2015 | 8.015 | 8.300 | 7.995 | 8.205 | 238,038 | +0.30(+3.86%) |
Mar 11, 2015 | 7.697 | 7.995 | 7.527 | 7.900 | 118,046 | +0.25(+3.28%) |
Mar 10, 2015 | 7.554 | 7.730 | 7.249 | 7.649 | 147,465 | -0.07(-0.96%) |
Mar 09, 2015 | 7.940 | 8.015 | 7.656 | 7.724 | 93,531 | -0.20(-2.48%) |
Mar 06, 2015 | 8.062 | 8.232 | 7.768 | 7.920 | 255,099 | -0.22(-2.75%) |
Mar 05, 2015 | 8.042 | 8.225 | 7.954 | 8.144 | 153,722 | +0.14(+1.69%) |
Mar 04, 2015 | 7.961 | 8.069 | 7.907 | 8.008 | 98,479 | +0.05(+0.68%) |
Mar 03, 2015 | 8.090 | 8.103 | 7.954 | 7.954 | 53,343 | -0.14(-1.68%) |
Mar 02, 2015 | 8.144 | 8.225 | 8.049 | 8.090 | 110,179 | -0.05(-0.67%) |
Feb 27, 2015 | 8.184 | 8.232 | 8.117 | 8.144 | 109,932 | -0.03(-0.33%) |
Feb 26, 2015 | 8.008 | 8.327 | 7.954 | 8.171 | 133,452 | +0.14(+1.77%) |
Feb 25, 2015 | 7.981 | 8.056 | 7.873 | 8.029 | 57,498 | +0.03(+0.34%) |
Feb 24, 2015 | 8.083 | 8.211 | 7.859 | 8.001 | 93,977 | -0.10(-1.25%) |
Feb 23, 2015 | 7.988 | 8.123 | 7.859 | 8.103 | 94,901 | +0.12(+1.44%) |
Feb 20, 2015 | 7.913 | 8.022 | 7.852 | 7.988 | 81,351 | +0.09(+1.11%) |
Feb 19, 2015 | 8.049 | 8.049 | 7.859 | 7.900 | 83,120 | -0.12(-1.44%) |
Feb 18, 2015 | 8.042 | 8.069 | 7.907 | 8.015 | 44,257 | -0.01(-0.08%) |
Feb 17, 2015 | 8.069 | 8.144 | 7.981 | 8.022 | 91,635 | +0.04(+0.51%) |
Feb 13, 2015 | 8.157 | 7.981 | 7.981 | 7.981 | 127,377 | -0.15(-1.83%) |
Feb 12, 2015 | 7.927 | 8.178 | 7.885 | 8.130 | 135,939 | +0.24(+3.09%) |
Feb 11, 2015 | 7.927 | 7.988 | 7.846 | 7.886 | 87,425 | -0.05(-0.68%) |
Feb 10, 2015 | 7.893 | 7.981 | 7.744 | 7.940 | 221,837 | +0.07(+0.86%) |
Feb 09, 2015 | 8.076 | 8.103 | 7.852 | 7.873 | 174,231 | -0.20(-2.52%) |
Feb 06, 2015 | 7.968 | 8.130 | 7.954 | 8.076 | 229,759 | +0.07(+0.93%) |
Feb 05, 2015 | 7.595 | 8.245 | 7.527 | 8.001 | 637,757 | +0.39(+5.07%) |
Feb 04, 2015 | 7.791 | 7.852 | 7.595 | 7.615 | 141,079 | -0.14(-1.83%) |
Feb 03, 2015 | 7.581 | 7.798 | 7.561 | 7.758 | 161,229 | +0.23(+3.06%) |
Feb 02, 2015 | 7.297 | 7.551 | 7.256 | 7.527 | 163,077 | +0.27(+3.73%) |
Jan 30, 2015 | 7.581 | 7.771 | 7.243 | 7.256 | 114,257 | -0.41(-5.39%) |
Jan 29, 2015 | 7.514 | 7.676 | 7.378 | 7.669 | 118,084 | +0.16(+2.07%) |
Jan 28, 2015 | 7.683 | 7.847 | 7.480 | 7.514 | 201,755 | -0.12(-1.60%) |
Jan 27, 2015 | 8.245 | 8.369 | 7.602 | 7.636 | 336,631 | -0.75(-8.97%) |
Jan 26, 2015 | 8.293 | 8.435 | 8.205 | 8.388 | 79,196 | +0.07(+0.90%) |
Jan 23, 2015 | 8.421 | 8.435 | 8.286 | 8.313 | 221,824 | -0.07(-0.89%) |
Jan 22, 2015 | 8.042 | 8.435 | 8.042 | 8.388 | 158,280 | +0.36(+4.47%) |
Jan 21, 2015 | 7.913 | 8.035 | 7.869 | 8.029 | 197,540 | +0.07(+0.85%) |
Jan 20, 2015 | 7.778 | 8.144 | 7.770 | 7.961 | 192,661 | +0.21(+2.71%) |
Jan 16, 2015 | 7.575 | 7.791 | 7.480 | 7.751 | 355,835 | +0.14(+1.78%) |
Jan 15, 2015 | 8.117 | 8.150 | 7.507 | 7.615 | 420,806 | -0.79(-9.35%) |
Jan 14, 2015 | 8.354 | 8.530 | 8.205 | 8.401 | 231,042 | -0.03(-0.40%) |
Jan 13, 2015 | 8.821 | 8.970 | 8.381 | 8.435 | 209,476 | -0.29(-3.34%) |
Jan 12, 2015 | 8.746 | 8.772 | 8.593 | 8.726 | 123,083 | -0.01(-0.15%) |
Jan 09, 2015 | 8.726 | 8.780 | 8.667 | 8.740 | 112,131 | +0.03(+0.38%) |
Jan 08, 2015 | 8.806 | 8.893 | 8.607 | 8.706 | 193,807 | -0.13(-1.43%) |
Jan 07, 2015 | 8.733 | 8.893 | 8.660 | 8.833 | 169,449 | +0.19(+2.15%) |
Jan 06, 2015 | 8.933 | 8.999 | 8.647 | 8.647 | 259,706 | -0.29(-3.20%) |
Jan 05, 2015 | 9.165 | 9.165 | 8.906 | 8.933 | 282,746 | -0.25(-2.68%) |
Jan 02, 2015 | 9.199 | 9.205 | 9.026 | 9.179 | 105,901 | -0.01(-0.14%) |
Dec 31, 2014 | 9.145 | 9.192 | 9.192 | 9.192 | 98,929 | +0.03(+0.36%) |
Dec 30, 2014 | 9.272 | 9.385 | 9.084 | 9.159 | 119,001 | -0.19(-1.99%) |
Dec 29, 2014 | 9.265 | 9.425 | 9.248 | 9.345 | 90,678 | +0.05(+0.57%) |
Dec 26, 2014 | 9.391 | 9.471 | 9.245 | 9.292 | 45,874 | -0.05(-0.57%) |
Dec 24, 2014 | 9.345 | 9.345 | 9.345 | 9.345 | 38,489 | +0.05(+0.50%) |
Dec 23, 2014 | 9.232 | 9.312 | 9.132 | 9.298 | 81,869 | +0.13(+1.45%) |
Dec 22, 2014 | 9.086 | 9.192 | 9.039 | 9.165 | 127,760 | +0.06(+0.66%) |
Dec 19, 2014 | 9.232 | 9.278 | 9.052 | 9.105 | 245,760 | -0.13(-1.44%) |
Dec 18, 2014 | 9.278 | 9.278 | 9.086 | 9.239 | 152,969 | +0.06(+0.65%) |
Dec 17, 2014 | 9.139 | 9.312 | 9.066 | 9.179 | 213,961 | +0.00(+0.00%) |
Dec 16, 2014 | 9.425 | 9.425 | 9.146 | 9.179 | 180,526 | -0.24(-2.54%) |
Dec 15, 2014 | 9.584 | 9.664 | 9.418 | 9.418 | 147,559 | -0.16(-1.67%) |
Dec 12, 2014 | 9.651 | 9.677 | 9.505 | 9.578 | 166,558 | -0.17(-1.71%) |
Dec 11, 2014 | 9.697 | 9.877 | 9.691 | 9.744 | 226,046 | +0.05(+0.55%) |
Dec 10, 2014 | 9.771 | 9.924 | 9.638 | 9.691 | 132,488 | -0.13(-1.29%) |
Dec 09, 2014 | 9.578 | 9.884 | 9.453 | 9.817 | 100,696 | +0.18(+1.86%) |
Dec 08, 2014 | 9.578 | 9.744 | 9.578 | 9.638 | 145,868 | +0.01(+0.07%) |
Dec 05, 2014 | 9.651 | 9.837 | 9.611 | 9.631 | 112,692 | -0.07(-0.69%) |
Dec 04, 2014 | 9.811 | 9.837 | 9.604 | 9.697 | 147,737 | -0.14(-1.42%) |
Dec 03, 2014 | 9.963 | 10.04 | 9.811 | 9.837 | 163,071 | -0.14(-1.40%) |
Dec 02, 2014 | 9.791 | 10.08 | 9.717 | 9.977 | 342,682 | +0.23(+2.39%) |
Dec 01, 2014 | 9.877 | 9.884 | 9.584 | 9.744 | 303,560 | -0.44(-4.31%) |
Nov 28, 2014 | 10.06 | 10.24 | 10.06 | 10.18 | 69,712 | +0.15(+1.46%) |
Nov 26, 2014 | 9.977 | 10.04 | 10.04 | 10.04 | 485,927 | +0.03(+0.33%) |
Nov 25, 2014 | 10.10 | 10.10 | 9.983 | 10.00 | 194,387 | -0.08(-0.79%) |
Nov 24, 2014 | 9.937 | 10.20 | 9.937 | 10.08 | 153,444 | +0.15(+1.54%) |
Nov 21, 2014 | 9.950 | 10.00 | 9.789 | 9.930 | 162,250 | +0.08(+0.81%) |
Nov 20, 2014 | 9.791 | 9.977 | 9.717 | 9.850 | 349,729 | +0.06(+0.61%) |
Nov 19, 2014 | 9.797 | 9.884 | 9.704 | 9.791 | 138,445 | -0.05(-0.54%) |
Nov 18, 2014 | 9.950 | 9.977 | 9.791 | 9.844 | 122,202 | -0.06(-0.60%) |
Nov 17, 2014 | 10.22 | 10.22 | 9.850 | 9.904 | 292,508 | -0.29(-2.87%) |
Nov 14, 2014 | 10.24 | 10.35 | 10.18 | 10.20 | 87,754 | -0.05(-0.45%) |
Nov 13, 2014 | 10.42 | 10.56 | 10.21 | 10.24 | 119,979 | -0.21(-2.04%) |
Nov 12, 2014 | 10.48 | 10.59 | 10.41 | 10.46 | 126,247 | -0.05(-0.44%) |
Nov 11, 2014 | 10.32 | 10.55 | 10.32 | 10.50 | 150,848 | +0.15(+1.48%) |
Nov 10, 2014 | 10.37 | 10.44 | 10.28 | 10.35 | 167,320 | -0.04(-0.38%) |
Nov 07, 2014 | 10.23 | 10.48 | 10.17 | 10.39 | 238,611 | +0.18(+1.76%) |
Nov 06, 2014 | 10.30 | 10.38 | 10.16 | 10.21 | 324,487 | -0.11(-1.03%) |
Nov 05, 2014 | 10.48 | 10.49 | 10.29 | 10.32 | 121,881 | -0.13(-1.21%) |
Nov 04, 2014 | 10.45 | 10.50 | 10.36 | 10.44 | 85,539 | -0.01(-0.13%) |
Nov 03, 2014 | 10.58 | 10.59 | 10.35 | 10.46 | 188,979 | -0.08(-0.76%) |
Oct 31, 2014 | 10.70 | 10.70 | 10.50 | 10.54 | 457,561 | +0.06(+0.57%) |
Oct 30, 2014 | 10.38 | 10.62 | 10.36 | 10.48 | 208,339 | +0.10(+0.96%) |
Oct 29, 2014 | 10.65 | 10.66 | 10.32 | 10.38 | 385,381 | -0.26(-2.44%) |
Oct 28, 2014 | 10.94 | 10.99 | 10.58 | 10.64 | 166,428 | -0.31(-2.86%) |
Oct 27, 2014 | 10.68 | 10.99 | 10.70 | 10.95 | 92,263 | +0.25(+2.36%) |
Oct 24, 2014 | 10.47 | 10.72 | 10.47 | 10.70 | 620,088 | +0.22(+2.10%) |
Oct 23, 2014 | 10.46 | 10.57 | 10.39 | 10.48 | 89,940 | +0.09(+0.83%) |
Oct 22, 2014 | 10.52 | 10.56 | 10.29 | 10.39 | 73,979 | -0.05(-0.51%) |
Oct 21, 2014 | 10.32 | 10.49 | 10.32 | 10.44 | 77,755 | +0.13(+1.29%) |
Oct 20, 2014 | 10.30 | 10.32 | 10.23 | 10.31 | 87,639 | +0.04(+0.39%) |
Oct 17, 2014 | 10.58 | 10.58 | 10.23 | 10.27 | 154,560 | -0.15(-1.41%) |
Oct 16, 2014 | 10.07 | 10.49 | 10.07 | 10.42 | 76,038 | +0.17(+1.69%) |
Oct 15, 2014 | 10.17 | 10.31 | 9.917 | 10.24 | 151,383 | +0.02(+0.19%) |
Oct 14, 2014 | 10.20 | 10.30 | 10.14 | 10.22 | 124,794 | +0.07(+0.72%) |
Oct 13, 2014 | 10.54 | 10.61 | 10.02 | 10.15 | 286,713 | -0.60(-5.57%) |
Oct 10, 2014 | 10.54 | 10.97 | 10.48 | 10.75 | 637,647 | +0.23(+2.21%) |
Oct 09, 2014 | 10.73 | 10.80 | 10.43 | 10.52 | 152,727 | -0.27(-2.50%) |
Oct 08, 2014 | 10.37 | 10.81 | 10.37 | 10.79 | 98,202 | +0.36(+3.41%) |
Oct 07, 2014 | 10.54 | 10.62 | 10.42 | 10.43 | 112,402 | -0.18(-1.74%) |
Oct 06, 2014 | 10.77 | 10.83 | 10.60 | 10.61 | 93,629 | -0.19(-1.77%) |
Oct 03, 2014 | 11.13 | 11.16 | 10.80 | 10.81 | 127,358 | -0.28(-2.55%) |
Oct 02, 2014 | 11.10 | 11.21 | 11.00 | 11.09 | 85,363 | +0.01(+0.12%) |
Oct 01, 2014 | 11.08 | 11.18 | 10.96 | 11.08 | 167,030 | +0.02(+0.18%) |
Sep 30, 2014 | 11.26 | 11.47 | 11.05 | 11.06 | 132,610 | -0.18(-1.58%) |
Sep 29, 2014 | 11.18 | 11.26 | 11.11 | 11.23 | 68,768 | +0.01(+0.06%) |
Sep 26, 2014 | 11.10 | 11.25 | 11.10 | 11.23 | 66,376 | +0.14(+1.25%) |
Sep 25, 2014 | 11.15 | 11.19 | 11.04 | 11.09 | 113,829 | -0.07(-0.65%) |
Sep 24, 2014 | 11.02 | 11.26 | 11.02 | 11.16 | 91,371 | +0.08(+0.71%) |
Sep 23, 2014 | 11.31 | 11.36 | 11.02 | 11.08 | 128,479 | -0.23(-2.04%) |
Sep 22, 2014 | 11.26 | 11.42 | 11.16 | 11.31 | 73,775 | -0.04(-0.35%) |
Sep 19, 2014 | 11.56 | 11.56 | 11.29 | 11.35 | 86,279 | -0.19(-1.65%) |
Sep 18, 2014 | 11.54 | 11.63 | 11.37 | 11.54 | 55,183 | +0.03(+0.29%) |
Sep 17, 2014 | 11.31 | 11.64 | 11.25 | 11.51 | 78,141 | +0.16(+1.45%) |
Sep 16, 2014 | 11.40 | 11.44 | 11.31 | 11.35 | 46,492 | -0.07(-0.58%) |
Sep 15, 2014 | 11.44 | 11.46 | 11.33 | 11.41 | 70,258 | -0.08(-0.69%) |
Sep 12, 2014 | 11.76 | 11.79 | 11.48 | 11.49 | 52,105 | -0.24(-2.08%) |
Sep 11, 2014 | 11.62 | 11.78 | 11.62 | 11.73 | 48,199 | +0.08(+0.68%) |
Sep 10, 2014 | 11.69 | 11.76 | 11.59 | 11.65 | 84,474 | -0.04(-0.34%) |
Sep 09, 2014 | 11.98 | 11.98 | 11.65 | 11.69 | 60,752 | -0.34(-2.79%) |
Sep 08, 2014 | 12.05 | 12.05 | 11.77 | 12.03 | 78,190 | -0.03(-0.22%) |
Sep 05, 2014 | 11.71 | 12.08 | 11.71 | 12.06 | 88,977 | +0.30(+2.52%) |
Sep 04, 2014 | 11.92 | 12.04 | 11.73 | 11.76 | 85,126 | -0.13(-1.05%) |
Sep 03, 2014 | 12.27 | 12.34 | 11.87 | 11.89 | 110,295 | -0.30(-2.49%) |
Sep 02, 2014 | 12.27 | 12.43 | 12.17 | 12.19 | 84,684 | -0.04(-0.32%) |
Aug 29, 2014 | 12.18 | 12.23 | 12.23 | 12.23 | 87,477 | +0.10(+0.81%) |
Aug 28, 2014 | 11.91 | 12.18 | 11.83 | 12.13 | 152,016 | +0.16(+1.38%) |
Aug 27, 2014 | 12.07 | 12.07 | 11.90 | 11.96 | 42,180 | -0.09(-0.71%) |
Aug 26, 2014 | 12.02 | 12.06 | 12.02 | 12.05 | 142,267 | +0.05(+0.38%) |
Aug 25, 2014 | 12.02 | 12.21 | 11.95 | 12.00 | 187,850 | +0.11(+0.89%) |
Aug 22, 2014 | 11.94 | 11.96 | 11.85 | 11.90 | 202,845 | -0.02(-0.17%) |
Aug 21, 2014 | 11.71 | 11.97 | 11.65 | 11.92 | 218,161 | +0.18(+1.57%) |
Aug 20, 2014 | 11.66 | 11.77 | 11.53 | 11.73 | 57,037 | +0.02(+0.17%) |
Aug 19, 2014 | 11.76 | 11.78 | 11.73 | 11.71 | 17,527 | -0.03(-0.22%) |
Aug 18, 2014 | 11.67 | 11.75 | 11.57 | 11.74 | 86,485 | +0.11(+0.91%) |
Aug 15, 2014 | 11.72 | 11.72 | 11.37 | 11.63 | 130,720 | +0.02(+0.17%) |
Aug 14, 2014 | 11.60 | 11.68 | 11.60 | 11.62 | 38,373 | -0.01(-0.06%) |
Aug 13, 2014 | 11.62 | 11.65 | 11.53 | 11.62 | 65,135 | +0.03(+0.28%) |
Aug 12, 2014 | 11.71 | 11.71 | 11.56 | 11.59 | 61,077 | -0.16(-1.40%) |
Aug 11, 2014 | 11.52 | 11.77 | 11.35 | 11.75 | 87,516 | +0.31(+2.70%) |
Aug 08, 2014 | 11.38 | 11.51 | 11.29 | 11.44 | 58,479 | +0.05(+0.40%) |
Aug 07, 2014 | 11.50 | 11.59 | 11.36 | 11.40 | 44,827 | -0.10(-0.86%) |
Aug 06, 2014 | 11.33 | 11.58 | 11.30 | 11.50 | 80,956 | +0.12(+1.04%) |
Aug 05, 2014 | 11.32 | 11.44 | 11.20 | 11.38 | 88,617 | -0.01(-0.06%) |
Aug 04, 2014 | 11.35 | 11.40 | 11.17 | 11.38 | 128,775 | +0.09(+0.76%) |
Aug 01, 2014 | 11.34 | 11.43 | 11.24 | 11.30 | 169,587 | +0.01(+0.06%) |
Jul 31, 2014 | 10.98 | 11.33 | 10.83 | 11.29 | 313,468 | +0.00(+0.00%) |
Jul 30, 2014 | 11.27 | 11.31 | 11.18 | 11.29 | 56,535 | +0.10(+0.88%) |
Jul 29, 2014 | 11.24 | 11.25 | 11.06 | 11.19 | 75,611 | -0.05(-0.41%) |
Jul 28, 2014 | 11.00 | 11.42 | 10.80 | 11.24 | 132,437 | +0.20(+1.85%) |
Jul 25, 2014 | 10.95 | 11.09 | 10.94 | 11.04 | 63,761 | +0.00(+0.00%) |
Jul 24, 2014 | 11.11 | 11.19 | 10.96 | 11.04 | 72,712 | -0.07(-0.65%) |
Jul 23, 2014 | 11.17 | 11.18 | 10.99 | 11.11 | 63,662 | -0.06(-0.53%) |
Jul 22, 2014 | 11.22 | 11.22 | 11.07 | 11.17 | 71,707 | -0.01(-0.12%) |
Jul 21, 2014 | 11.25 | 11.42 | 11.10 | 11.18 | 64,112 | -0.09(-0.82%) |
Jul 18, 2014 | 11.20 | 11.34 | 11.19 | 11.27 | 65,516 | +0.08(+0.71%) |
Jul 17, 2014 | 11.27 | 11.40 | 11.18 | 11.19 | 78,081 | -0.15(-1.33%) |
Jul 16, 2014 | 11.40 | 11.40 | 11.27 | 11.35 | 145,924 | +0.00(+0.00%) |
Jul 15, 2014 | 11.38 | 11.48 | 11.29 | 11.35 | 182,627 | -0.04(-0.35%) |
Jul 14, 2014 | 11.29 | 11.41 | 11.17 | 11.38 | 61,629 | +0.22(+1.95%) |
Jul 11, 2014 | 11.24 | 11.25 | 11.14 | 11.17 | 75,596 | -0.05(-0.41%) |
Jul 10, 2014 | 11.25 | 11.32 | 11.13 | 11.21 | 70,590 | -0.17(-1.49%) |
Jul 09, 2014 | 11.38 | 11.47 | 11.30 | 11.38 | 85,915 | +0.00(+0.00%) |
Jul 08, 2014 | 11.44 | 11.46 | 11.28 | 11.38 | 81,546 | -0.04(-0.34%) |
Jul 07, 2014 | 11.45 | 11.48 | 11.23 | 11.42 | 53,605 | -0.05(-0.40%) |
Jul 03, 2014 | 11.42 | 11.47 | 11.47 | 11.47 | 84,466 | +0.12(+1.09%) |
Jul 02, 2014 | 11.36 | 11.41 | 11.23 | 11.34 | 39,159 | +0.03(+0.29%) |
Jul 01, 2014 | 11.27 | 11.47 | 11.23 | 11.31 | 92,841 | +0.05(+0.46%) |
Jun 30, 2014 | 11.53 | 11.53 | 11.14 | 11.26 | 59,568 | -0.25(-2.15%) |
Jun 27, 2014 | 11.21 | 11.54 | 11.21 | 11.51 | 167,386 | +0.22(+1.91%) |
Jun 26, 2014 | 11.22 | 11.35 | 11.07 | 11.29 | 145,411 | +0.11(+0.99%) |
Jun 25, 2014 | 10.94 | 11.26 | 10.84 | 11.18 | 133,353 | +0.16(+1.48%) |
Jun 24, 2014 | 11.39 | 11.39 | 10.99 | 11.02 | 103,697 | -0.10(-0.88%) |
Jun 23, 2014 | 11.21 | 11.21 | 10.97 | 11.12 | 37,145 | -0.05(-0.47%) |
Jun 20, 2014 | 11.33 | 11.38 | 11.16 | 11.17 | 103,569 | -0.10(-0.93%) |
Jun 19, 2014 | 11.23 | 11.30 | 11.10 | 11.27 | 35,102 | +0.03(+0.29%) |
Jun 18, 2014 | 11.08 | 11.30 | 11.00 | 11.24 | 58,435 | +0.13(+1.17%) |
Jun 17, 2014 | 10.92 | 11.13 | 10.80 | 11.11 | 125,697 | +0.16(+1.43%) |
Jun 16, 2014 | 10.99 | 11.02 | 10.67 | 10.95 | 124,888 | -0.13(-1.18%) |
Jun 13, 2014 | 11.04 | 11.09 | 10.99 | 11.08 | 92,392 | +0.10(+0.95%) |
Jun 12, 2014 | 11.30 | 11.30 | 10.96 | 10.98 | 272,748 | -0.41(-3.61%) |
Jun 11, 2014 | 11.38 | 11.47 | 11.25 | 11.39 | 60,156 | -0.08(-0.74%) |
Jun 10, 2014 | 11.55 | 11.62 | 11.43 | 11.47 | 39,031 | -0.23(-1.95%) |
Jun 06, 2014 | 11.57 | 11.71 | 11.54 | 11.70 | 191,574 | +0.22(+1.87%) |
Jun 05, 2014 | 11.19 | 11.51 | 10.99 | 11.49 | 145,049 | +0.27(+2.44%) |
Jun 04, 2014 | 11.04 | 11.27 | 10.84 | 11.21 | 111,747 | +0.11(+1.00%) |
Jun 03, 2014 | 10.95 | 11.13 | 10.83 | 11.10 | 136,811 | +0.05(+0.47%) |