Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.01 | 14.08 | 13.95 | 13.97 | 6,535,773 | -0.05(-0.38%) |
May 28, 2015 | 13.88 | 14.04 | 13.78 | 14.03 | 5,943,972 | +0.15(+1.09%) |
May 27, 2015 | 13.94 | 13.98 | 13.84 | 13.88 | 6,261,712 | -0.06(-0.40%) |
May 26, 2015 | 13.99 | 14.00 | 13.88 | 13.93 | 10,288,166 | -0.08(-0.59%) |
May 22, 2015 | 13.95 | 14.02 | 14.02 | 14.02 | 17,076,514 | +0.07(+0.49%) |
May 21, 2015 | 13.94 | 14.04 | 13.84 | 13.95 | 7,801,836 | -0.04(-0.25%) |
May 20, 2015 | 13.91 | 14.15 | 13.87 | 13.98 | 12,641,465 | +0.08(+0.60%) |
May 19, 2015 | 13.69 | 13.95 | 13.67 | 13.90 | 8,839,565 | +0.10(+0.75%) |
May 18, 2015 | 13.39 | 13.80 | 13.36 | 13.80 | 13,094,435 | +0.33(+2.42%) |
May 15, 2015 | 13.09 | 13.47 | 13.06 | 13.47 | 9,766,691 | +0.39(+2.99%) |
May 14, 2015 | 13.07 | 13.28 | 13.05 | 13.08 | 9,375,109 | +0.07(+0.50%) |
May 13, 2015 | 13.20 | 13.28 | 12.98 | 13.01 | 10,814,403 | -0.15(-1.17%) |
May 12, 2015 | 13.08 | 13.20 | 12.98 | 13.17 | 9,641,455 | +0.02(+0.18%) |
May 11, 2015 | 13.13 | 13.35 | 13.08 | 13.14 | 8,889,983 | +0.09(+0.70%) |
May 08, 2015 | 12.92 | 13.16 | 12.90 | 13.05 | 8,807,591 | +0.31(+2.42%) |
May 07, 2015 | 12.72 | 12.82 | 12.70 | 12.74 | 4,633,766 | +0.05(+0.40%) |
May 06, 2015 | 12.80 | 12.86 | 12.51 | 12.69 | 7,682,277 | -0.08(-0.60%) |
May 05, 2015 | 13.05 | 13.07 | 12.70 | 12.77 | 6,275,420 | -0.30(-2.31%) |
May 04, 2015 | 13.00 | 13.21 | 13.00 | 13.07 | 3,641,487 | +0.08(+0.64%) |
May 01, 2015 | 12.88 | 13.01 | 12.79 | 12.99 | 6,945,900 | +0.13(+1.01%) |
Apr 30, 2015 | 13.04 | 13.18 | 12.77 | 12.86 | 7,890,458 | -0.17(-1.32%) |
Apr 29, 2015 | 13.04 | 13.07 | 12.95 | 13.03 | 5,306,228 | -0.09(-0.68%) |
Apr 28, 2015 | 13.00 | 13.18 | 12.97 | 13.12 | 6,359,396 | +0.05(+0.36%) |
Apr 27, 2015 | 13.25 | 13.25 | 12.98 | 13.07 | 6,004,217 | -0.14(-1.05%) |
Apr 24, 2015 | 13.12 | 13.32 | 13.12 | 13.21 | 5,190,827 | +0.08(+0.63%) |
Apr 23, 2015 | 13.02 | 13.21 | 13.02 | 13.13 | 5,759,529 | +0.12(+0.91%) |
Apr 22, 2015 | 12.92 | 13.09 | 12.82 | 13.01 | 7,464,272 | +0.15(+1.17%) |
Apr 21, 2015 | 12.85 | 13.02 | 12.85 | 12.86 | 7,717,848 | +0.05(+0.39%) |
Apr 20, 2015 | 12.76 | 12.90 | 12.72 | 12.81 | 9,254,260 | +0.11(+0.83%) |
Apr 17, 2015 | 12.65 | 12.76 | 12.60 | 12.71 | 7,652,810 | -0.05(-0.42%) |
Apr 16, 2015 | 12.85 | 12.86 | 12.65 | 12.76 | 7,785,552 | -0.13(-0.98%) |
Apr 15, 2015 | 12.78 | 12.92 | 12.74 | 12.88 | 7,655,962 | +0.14(+1.09%) |
Apr 14, 2015 | 12.76 | 12.82 | 12.68 | 12.75 | 8,146,764 | +0.02(+0.16%) |
Apr 13, 2015 | 12.94 | 12.94 | 12.73 | 12.73 | 5,488,157 | -0.19(-1.50%) |
Apr 10, 2015 | 12.89 | 12.95 | 12.78 | 12.92 | 4,460,852 | +0.07(+0.57%) |
Apr 09, 2015 | 12.93 | 12.93 | 12.78 | 12.85 | 4,248,500 | -0.12(-0.91%) |
Apr 08, 2015 | 13.05 | 13.06 | 12.91 | 12.96 | 5,274,575 | -0.05(-0.38%) |
Apr 07, 2015 | 13.12 | 13.14 | 13.01 | 13.01 | 5,660,376 | -0.14(-1.05%) |
Apr 06, 2015 | 13.06 | 13.23 | 13.01 | 13.15 | 4,212,011 | +0.15(+1.15%) |
Apr 02, 2015 | 13.05 | 13.00 | 13.00 | 13.00 | 20,209,928 | -0.03(-0.20%) |
Apr 01, 2015 | 12.97 | 13.09 | 12.81 | 13.03 | 8,835,896 | +0.03(+0.20%) |
Mar 31, 2015 | 13.01 | 13.14 | 12.92 | 13.00 | 9,857,559 | -0.01(-0.05%) |
Mar 30, 2015 | 12.96 | 13.06 | 12.88 | 13.01 | 6,730,870 | +0.08(+0.59%) |
Mar 27, 2015 | 12.56 | 13.00 | 12.53 | 12.93 | 10,108,473 | +0.33(+2.62%) |
Mar 26, 2015 | 12.69 | 12.76 | 12.60 | 12.60 | 6,870,567 | -0.09(-0.67%) |
Mar 25, 2015 | 12.74 | 12.81 | 12.66 | 12.69 | 9,525,001 | +0.00(+0.00%) |
Mar 24, 2015 | 12.83 | 12.90 | 12.68 | 12.69 | 5,148,874 | -0.19(-1.44%) |
Mar 23, 2015 | 12.92 | 12.99 | 12.85 | 12.87 | 7,867,472 | -0.08(-0.59%) |
Mar 20, 2015 | 12.80 | 12.99 | 12.73 | 12.95 | 9,137,963 | +0.23(+1.81%) |
Mar 19, 2015 | 12.85 | 12.97 | 12.70 | 12.72 | 5,640,658 | -0.17(-1.30%) |
Mar 18, 2015 | 12.35 | 12.96 | 12.29 | 12.89 | 7,324,089 | +0.54(+4.41%) |
Mar 17, 2015 | 12.30 | 12.37 | 12.24 | 12.34 | 6,101,264 | +0.02(+0.19%) |
Mar 16, 2015 | 12.19 | 12.37 | 12.19 | 12.32 | 4,999,606 | +0.18(+1.50%) |
Mar 13, 2015 | 12.36 | 12.37 | 12.04 | 12.14 | 4,691,989 | -0.25(-2.00%) |
Mar 12, 2015 | 12.15 | 12.43 | 12.12 | 12.38 | 5,146,160 | +0.32(+2.69%) |
Mar 11, 2015 | 12.24 | 12.29 | 12.04 | 12.06 | 5,867,723 | -0.18(-1.47%) |
Mar 10, 2015 | 12.22 | 12.35 | 12.15 | 12.24 | 5,712,946 | -0.02(-0.17%) |
Mar 09, 2015 | 12.29 | 12.33 | 12.24 | 12.26 | 3,795,613 | +0.01(+0.12%) |
Mar 06, 2015 | 12.48 | 12.48 | 12.17 | 12.25 | 7,380,015 | -0.39(-3.05%) |
Mar 05, 2015 | 12.55 | 12.66 | 12.48 | 12.63 | 4,787,872 | +0.13(+1.06%) |
Mar 04, 2015 | 12.47 | 12.54 | 12.42 | 12.50 | 3,959,909 | -0.02(-0.14%) |
Mar 03, 2015 | 12.46 | 12.55 | 12.37 | 12.52 | 3,859,958 | +0.05(+0.40%) |
Mar 02, 2015 | 12.61 | 12.64 | 12.37 | 12.47 | 8,086,967 | -0.17(-1.33%) |
Feb 27, 2015 | 12.54 | 12.65 | 12.48 | 12.63 | 6,862,246 | +0.11(+0.87%) |
Feb 26, 2015 | 12.70 | 12.77 | 12.52 | 12.53 | 8,431,355 | -0.16(-1.23%) |
Feb 25, 2015 | 12.89 | 12.95 | 12.63 | 12.68 | 5,628,618 | -0.23(-1.76%) |
Feb 24, 2015 | 12.84 | 13.00 | 12.79 | 12.91 | 3,330,843 | +0.04(+0.32%) |
Feb 23, 2015 | 12.83 | 12.87 | 12.74 | 12.87 | 4,152,641 | +0.02(+0.18%) |
Feb 20, 2015 | 12.83 | 12.91 | 12.65 | 12.84 | 5,150,059 | +0.04(+0.35%) |
Feb 19, 2015 | 12.96 | 13.03 | 12.75 | 12.80 | 8,475,594 | -0.13(-1.00%) |
Feb 18, 2015 | 12.56 | 13.06 | 12.54 | 12.93 | 13,773,124 | +0.40(+3.17%) |
Feb 17, 2015 | 12.49 | 12.62 | 12.39 | 12.53 | 10,600,100 | +0.01(+0.09%) |
Feb 13, 2015 | 12.73 | 12.52 | 12.52 | 12.52 | 25,276,760 | -0.25(-1.96%) |
Feb 12, 2015 | 12.78 | 12.83 | 12.61 | 12.77 | 9,341,795 | +0.04(+0.28%) |
Feb 11, 2015 | 13.11 | 13.11 | 12.65 | 12.73 | 11,101,462 | -0.48(-3.61%) |
Feb 10, 2015 | 12.68 | 13.28 | 12.68 | 13.21 | 13,636,059 | +0.53(+4.15%) |
Feb 09, 2015 | 12.68 | 12.77 | 12.58 | 12.68 | 7,432,351 | -0.02(-0.14%) |
Feb 06, 2015 | 13.20 | 13.20 | 12.58 | 12.70 | 11,374,933 | -0.55(-4.13%) |
Feb 05, 2015 | 13.13 | 13.25 | 12.98 | 13.25 | 7,388,777 | +0.21(+1.60%) |
Feb 04, 2015 | 13.07 | 13.14 | 13.00 | 13.04 | 8,707,084 | -0.13(-0.96%) |
Feb 03, 2015 | 12.85 | 13.18 | 12.81 | 13.17 | 9,569,792 | +0.31(+2.44%) |
Feb 02, 2015 | 12.71 | 12.90 | 12.54 | 12.85 | 7,902,816 | +0.19(+1.50%) |
Jan 30, 2015 | 12.69 | 12.92 | 12.65 | 12.66 | 6,428,772 | -0.12(-0.96%) |
Jan 29, 2015 | 12.60 | 12.81 | 12.54 | 12.79 | 5,711,678 | +0.17(+1.37%) |
Jan 28, 2015 | 12.89 | 13.02 | 12.57 | 12.61 | 5,509,239 | -0.25(-1.96%) |
Jan 27, 2015 | 12.79 | 12.97 | 12.79 | 12.87 | 6,200,029 | +0.02(+0.18%) |
Jan 26, 2015 | 12.92 | 12.93 | 12.72 | 12.84 | 5,172,525 | -0.10(-0.79%) |
Jan 23, 2015 | 13.02 | 13.07 | 12.94 | 12.94 | 5,773,917 | -0.02(-0.18%) |
Jan 22, 2015 | 13.11 | 13.14 | 12.83 | 12.97 | 4,886,646 | -0.08(-0.65%) |
Jan 21, 2015 | 12.88 | 13.11 | 12.79 | 13.05 | 6,466,855 | +0.11(+0.88%) |
Jan 20, 2015 | 12.96 | 12.97 | 12.78 | 12.94 | 5,223,631 | +0.06(+0.43%) |
Jan 16, 2015 | 12.75 | 12.89 | 12.68 | 12.88 | 4,672,832 | +0.13(+1.01%) |
Jan 15, 2015 | 12.69 | 12.81 | 12.63 | 12.75 | 7,157,132 | +0.11(+0.90%) |
Jan 14, 2015 | 12.29 | 12.66 | 12.27 | 12.64 | 8,279,934 | +0.26(+2.08%) |
Jan 13, 2015 | 12.48 | 12.62 | 12.31 | 12.38 | 7,289,468 | -0.00(-0.02%) |
Jan 12, 2015 | 12.47 | 12.47 | 12.23 | 12.39 | 6,604,188 | -0.06(-0.47%) |
Jan 09, 2015 | 12.57 | 12.57 | 12.30 | 12.44 | 4,944,513 | -0.12(-0.98%) |
Jan 08, 2015 | 12.40 | 12.58 | 12.34 | 12.57 | 5,866,341 | +0.23(+1.83%) |
Jan 07, 2015 | 12.22 | 12.40 | 12.15 | 12.34 | 4,655,068 | +0.20(+1.69%) |
Jan 06, 2015 | 12.28 | 12.43 | 12.07 | 12.14 | 9,889,306 | -0.14(-1.17%) |
Jan 05, 2015 | 12.39 | 12.46 | 12.24 | 12.28 | 7,870,370 | -0.15(-1.18%) |
Jan 02, 2015 | 12.45 | 12.52 | 12.31 | 12.43 | 7,349,510 | +0.01(+0.07%) |
Dec 31, 2014 | 12.73 | 12.42 | 12.42 | 12.42 | 15,592,061 | -0.29(-2.28%) |
Dec 30, 2014 | 12.96 | 12.97 | 12.67 | 12.71 | 4,833,259 | -0.26(-2.03%) |
Dec 29, 2014 | 12.89 | 13.15 | 12.88 | 12.97 | 6,164,009 | +0.07(+0.52%) |
Dec 26, 2014 | 12.62 | 12.93 | 12.62 | 12.90 | 5,664,968 | +0.29(+2.32%) |
Dec 24, 2014 | 12.32 | 12.61 | 12.61 | 12.61 | 7,655,284 | +0.29(+2.33%) |
Dec 23, 2014 | 12.33 | 12.41 | 12.29 | 12.32 | 4,026,282 | +0.02(+0.17%) |
Dec 22, 2014 | 12.23 | 12.32 | 12.20 | 12.30 | 3,654,080 | +0.09(+0.72%) |
Dec 19, 2014 | 12.22 | 12.31 | 12.10 | 12.22 | 8,500,604 | +0.05(+0.39%) |
Dec 18, 2014 | 11.89 | 12.17 | 11.82 | 12.17 | 7,051,320 | +0.37(+3.15%) |
Dec 17, 2014 | 11.47 | 11.84 | 11.46 | 11.80 | 10,981,253 | +0.35(+3.07%) |
Dec 16, 2014 | 11.48 | 11.75 | 11.37 | 11.45 | 5,949,607 | -0.05(-0.46%) |
Dec 15, 2014 | 11.74 | 11.76 | 11.46 | 11.50 | 5,591,654 | -0.20(-1.73%) |
Dec 12, 2014 | 11.89 | 11.93 | 11.68 | 11.70 | 7,690,915 | -0.24(-2.01%) |
Dec 11, 2014 | 11.94 | 12.07 | 11.90 | 11.94 | 6,145,083 | +0.01(+0.07%) |
Dec 10, 2014 | 12.26 | 12.30 | 11.91 | 11.93 | 6,235,772 | -0.33(-2.70%) |
Dec 09, 2014 | 12.10 | 12.27 | 12.05 | 12.26 | 4,227,928 | +0.11(+0.94%) |
Dec 08, 2014 | 12.26 | 12.31 | 12.10 | 12.15 | 4,321,138 | -0.09(-0.74%) |
Dec 05, 2014 | 12.29 | 12.40 | 12.20 | 12.24 | 5,207,192 | -0.16(-1.27%) |
Dec 04, 2014 | 12.31 | 12.42 | 12.26 | 12.40 | 5,667,592 | +0.10(+0.79%) |
Dec 03, 2014 | 12.24 | 12.31 | 12.18 | 12.30 | 5,571,068 | +0.05(+0.38%) |
Dec 02, 2014 | 12.10 | 12.27 | 12.07 | 12.25 | 7,120,354 | +0.10(+0.84%) |
Dec 01, 2014 | 12.17 | 12.24 | 12.12 | 12.15 | 5,543,459 | -0.10(-0.79%) |
Nov 28, 2014 | 12.21 | 12.32 | 12.21 | 12.25 | 4,360,714 | +0.01(+0.05%) |
Nov 26, 2014 | 12.24 | 12.24 | 12.24 | 12.24 | 10,478,062 | +0.04(+0.29%) |
Nov 25, 2014 | 12.12 | 12.25 | 12.06 | 12.21 | 5,213,044 | +0.10(+0.80%) |
Nov 24, 2014 | 12.14 | 12.21 | 12.09 | 12.11 | 4,893,305 | -0.01(-0.07%) |
Nov 21, 2014 | 12.21 | 12.28 | 12.03 | 12.12 | 10,763,213 | +0.04(+0.34%) |
Nov 20, 2014 | 11.94 | 12.09 | 11.90 | 12.08 | 5,988,336 | +0.09(+0.78%) |
Nov 19, 2014 | 11.99 | 12.06 | 11.91 | 11.98 | 6,270,279 | -0.04(-0.32%) |
Nov 18, 2014 | 12.07 | 12.13 | 12.00 | 12.02 | 12,603,320 | -0.01(-0.10%) |
Nov 17, 2014 | 11.95 | 12.03 | 11.91 | 12.03 | 5,439,611 | +0.09(+0.78%) |
Nov 14, 2014 | 12.02 | 12.03 | 11.88 | 11.94 | 7,330,294 | -0.13(-1.09%) |
Nov 13, 2014 | 12.21 | 12.22 | 12.00 | 12.07 | 6,668,159 | -0.10(-0.79%) |
Nov 12, 2014 | 12.34 | 12.36 | 12.12 | 12.17 | 7,403,592 | -0.28(-2.21%) |
Nov 11, 2014 | 12.43 | 12.45 | 12.29 | 12.44 | 4,725,731 | +0.01(+0.12%) |
Nov 10, 2014 | 12.38 | 12.43 | 12.34 | 12.43 | 5,609,859 | +0.02(+0.19%) |
Nov 07, 2014 | 12.37 | 12.41 | 12.30 | 12.41 | 6,715,128 | +0.03(+0.26%) |
Nov 06, 2014 | 12.46 | 12.47 | 12.25 | 12.37 | 8,638,375 | -0.12(-0.94%) |
Nov 05, 2014 | 12.28 | 12.49 | 12.22 | 12.49 | 8,063,133 | +0.32(+2.62%) |
Nov 04, 2014 | 12.48 | 12.52 | 12.15 | 12.17 | 6,354,873 | -0.31(-2.46%) |
Nov 03, 2014 | 12.31 | 12.51 | 12.27 | 12.48 | 8,281,228 | +0.17(+1.35%) |
Oct 31, 2014 | 12.43 | 12.44 | 12.17 | 12.31 | 7,572,863 | -0.09(-0.73%) |
Oct 30, 2014 | 12.30 | 12.43 | 11.93 | 12.40 | 5,764,068 | +0.22(+1.80%) |
Oct 29, 2014 | 12.25 | 12.27 | 12.03 | 12.18 | 4,821,422 | -0.04(-0.36%) |
Oct 28, 2014 | 12.11 | 12.24 | 12.07 | 12.23 | 6,651,163 | +0.13(+1.08%) |
Oct 27, 2014 | 12.14 | 12.15 | 12.06 | 12.10 | 3,911,632 | -0.05(-0.43%) |
Oct 24, 2014 | 12.04 | 12.25 | 12.02 | 12.15 | 5,541,750 | +0.14(+1.16%) |
Oct 23, 2014 | 11.95 | 12.10 | 11.95 | 12.01 | 4,262,552 | +0.15(+1.28%) |
Oct 22, 2014 | 11.92 | 12.07 | 11.82 | 11.86 | 6,250,376 | -0.07(-0.61%) |
Oct 21, 2014 | 11.97 | 11.97 | 11.87 | 11.93 | 5,702,477 | +0.08(+0.66%) |
Oct 20, 2014 | 11.56 | 11.87 | 11.55 | 11.85 | 6,943,186 | +0.30(+2.62%) |
Oct 17, 2014 | 11.53 | 11.66 | 11.46 | 11.55 | 9,290,871 | +0.08(+0.68%) |
Oct 16, 2014 | 11.11 | 11.50 | 11.03 | 11.47 | 10,691,723 | +0.24(+2.18%) |
Oct 15, 2014 | 11.27 | 11.36 | 10.93 | 11.23 | 12,020,440 | -0.15(-1.33%) |
Oct 14, 2014 | 11.69 | 11.71 | 11.30 | 11.38 | 14,929,822 | -0.22(-1.88%) |
Oct 13, 2014 | 11.81 | 11.89 | 11.58 | 11.60 | 5,360,969 | -0.20(-1.73%) |
Oct 10, 2014 | 11.86 | 11.97 | 11.78 | 11.80 | 11,156,656 | -0.01(-0.10%) |
Oct 09, 2014 | 12.26 | 12.30 | 11.79 | 11.81 | 11,900,161 | -0.45(-3.70%) |
Oct 08, 2014 | 12.07 | 12.27 | 12.02 | 12.27 | 5,737,811 | +0.21(+1.74%) |
Oct 07, 2014 | 12.03 | 12.16 | 12.02 | 12.06 | 8,399,656 | -0.03(-0.24%) |
Oct 06, 2014 | 12.01 | 12.11 | 11.99 | 12.08 | 6,803,125 | +0.09(+0.75%) |
Oct 03, 2014 | 11.87 | 12.02 | 11.79 | 11.99 | 6,556,249 | +0.13(+1.10%) |
Oct 02, 2014 | 11.89 | 11.97 | 11.76 | 11.86 | 8,680,484 | -0.02(-0.20%) |
Oct 01, 2014 | 11.91 | 12.05 | 11.86 | 11.89 | 8,772,184 | -0.03(-0.29%) |
Sep 30, 2014 | 12.00 | 12.13 | 11.90 | 11.92 | 13,262,799 | +0.04(+0.34%) |
Sep 29, 2014 | 11.71 | 12.06 | 11.52 | 11.88 | 29,684,668 | +0.66(+5.86%) |
Sep 26, 2014 | 11.24 | 11.28 | 11.17 | 11.22 | 9,215,677 | -0.02(-0.18%) |
Sep 25, 2014 | 11.36 | 11.42 | 11.22 | 11.24 | 6,855,910 | -0.13(-1.15%) |
Sep 24, 2014 | 11.46 | 11.46 | 11.35 | 11.37 | 3,971,725 | -0.07(-0.58%) |
Sep 23, 2014 | 11.41 | 11.54 | 11.36 | 11.44 | 11,494,744 | +0.02(+0.18%) |
Sep 22, 2014 | 11.53 | 11.53 | 11.41 | 11.42 | 6,361,948 | -0.15(-1.26%) |
Sep 19, 2014 | 11.50 | 11.73 | 11.42 | 11.57 | 14,569,720 | +0.15(+1.35%) |
Sep 18, 2014 | 11.46 | 11.53 | 11.32 | 11.41 | 5,408,684 | -0.04(-0.36%) |
Sep 17, 2014 | 11.53 | 11.55 | 11.38 | 11.45 | 3,830,106 | -0.03(-0.25%) |
Sep 16, 2014 | 11.30 | 11.53 | 11.30 | 11.48 | 4,719,840 | +0.16(+1.39%) |
Sep 15, 2014 | 11.36 | 11.42 | 11.29 | 11.33 | 5,150,911 | -0.03(-0.26%) |
Sep 12, 2014 | 11.59 | 11.59 | 11.30 | 11.35 | 7,734,032 | -0.29(-2.45%) |
Sep 11, 2014 | 11.62 | 11.67 | 11.56 | 11.64 | 3,924,443 | +0.01(+0.12%) |
Sep 10, 2014 | 11.66 | 11.69 | 11.59 | 11.62 | 4,235,159 | -0.06(-0.52%) |
Sep 09, 2014 | 11.71 | 11.79 | 11.63 | 11.69 | 7,508,241 | -0.06(-0.54%) |
Sep 08, 2014 | 11.74 | 11.82 | 11.68 | 11.75 | 5,221,784 | -0.00(-0.02%) |
Sep 05, 2014 | 11.62 | 11.83 | 11.62 | 11.75 | 8,758,032 | +0.16(+1.41%) |
Sep 04, 2014 | 11.53 | 11.63 | 11.53 | 11.59 | 6,341,389 | +0.01(+0.10%) |
Sep 03, 2014 | 11.57 | 11.65 | 11.53 | 11.58 | 4,668,640 | +0.03(+0.30%) |
Sep 02, 2014 | 11.53 | 11.65 | 11.46 | 11.54 | 6,517,760 | +0.00(+0.03%) |
Aug 29, 2014 | 11.49 | 11.54 | 11.54 | 11.54 | 10,925,867 | +0.05(+0.40%) |
Aug 28, 2014 | 11.35 | 11.51 | 11.33 | 11.49 | 4,476,804 | +0.13(+1.10%) |
Aug 27, 2014 | 11.26 | 11.46 | 11.23 | 11.37 | 4,996,278 | +0.15(+1.37%) |
Aug 26, 2014 | 11.28 | 11.34 | 11.20 | 11.21 | 4,636,613 | -0.07(-0.62%) |
Aug 25, 2014 | 11.30 | 11.32 | 11.25 | 11.28 | 6,322,840 | +0.04(+0.36%) |
Aug 22, 2014 | 11.28 | 11.32 | 11.19 | 11.24 | 4,652,948 | -0.04(-0.36%) |
Aug 21, 2014 | 11.33 | 11.35 | 11.26 | 11.28 | 4,669,795 | -0.04(-0.33%) |
Aug 20, 2014 | 11.34 | 11.36 | 11.28 | 11.32 | 4,724,113 | -0.01(-0.10%) |
Aug 19, 2014 | 11.22 | 11.34 | 11.21 | 11.33 | 4,361,203 | +0.13(+1.17%) |
Aug 18, 2014 | 11.26 | 11.27 | 11.17 | 11.20 | 4,701,288 | -0.05(-0.44%) |
Aug 15, 2014 | 11.22 | 11.33 | 11.18 | 11.25 | 6,237,984 | +0.07(+0.62%) |
Aug 14, 2014 | 11.07 | 11.20 | 11.03 | 11.18 | 3,708,023 | +0.14(+1.27%) |
Aug 13, 2014 | 10.96 | 11.09 | 10.96 | 11.04 | 4,311,336 | +0.10(+0.93%) |
Aug 12, 2014 | 10.90 | 10.98 | 10.87 | 10.94 | 5,116,856 | +0.05(+0.45%) |
Aug 11, 2014 | 10.87 | 10.97 | 10.86 | 10.89 | 5,090,433 | +0.03(+0.32%) |
Aug 08, 2014 | 10.65 | 10.86 | 10.65 | 10.86 | 7,642,328 | +0.21(+2.00%) |
Aug 07, 2014 | 10.66 | 10.72 | 10.59 | 10.64 | 5,454,377 | +0.02(+0.16%) |
Aug 06, 2014 | 10.56 | 10.67 | 10.47 | 10.63 | 14,386,725 | -0.05(-0.44%) |
Aug 05, 2014 | 10.85 | 10.86 | 10.62 | 10.67 | 10,746,980 | -0.20(-1.85%) |
Aug 04, 2014 | 10.83 | 10.88 | 10.57 | 10.87 | 12,100,790 | +0.04(+0.38%) |
Aug 01, 2014 | 10.95 | 11.04 | 10.81 | 10.83 | 9,354,409 | -0.13(-1.17%) |
Jul 31, 2014 | 10.99 | 11.18 | 10.85 | 10.96 | 10,514,757 | -0.24(-2.15%) |
Jul 30, 2014 | 11.30 | 11.37 | 11.11 | 11.20 | 7,872,182 | -0.10(-0.88%) |
Jul 29, 2014 | 11.39 | 11.45 | 11.30 | 11.30 | 7,123,569 | -0.08(-0.72%) |
Jul 28, 2014 | 11.34 | 11.41 | 11.30 | 11.38 | 7,019,642 | +0.02(+0.20%) |
Jul 25, 2014 | 11.41 | 11.45 | 11.35 | 11.36 | 4,000,765 | -0.08(-0.68%) |
Jul 24, 2014 | 11.40 | 11.47 | 11.35 | 11.44 | 3,625,901 | +0.04(+0.38%) |
Jul 23, 2014 | 11.40 | 11.43 | 11.34 | 11.40 | 3,639,105 | -0.01(-0.05%) |
Jul 22, 2014 | 11.35 | 11.43 | 11.34 | 11.40 | 4,277,822 | +0.07(+0.59%) |
Jul 21, 2014 | 11.33 | 11.37 | 11.22 | 11.33 | 3,387,986 | +0.00(+0.00%) |
Jul 18, 2014 | 11.09 | 11.35 | 11.06 | 11.33 | 8,913,935 | +0.23(+2.03%) |
Jul 17, 2014 | 11.14 | 11.22 | 11.10 | 11.11 | 3,144,522 | -0.08(-0.70%) |
Jul 16, 2014 | 11.21 | 11.22 | 11.11 | 11.19 | 4,092,653 | -0.01(-0.08%) |
Jul 15, 2014 | 11.18 | 11.29 | 11.17 | 11.20 | 4,161,637 | -0.01(-0.08%) |
Jul 14, 2014 | 11.33 | 11.34 | 11.20 | 11.20 | 5,298,736 | -0.09(-0.82%) |
Jul 11, 2014 | 11.21 | 11.33 | 11.21 | 11.30 | 6,857,532 | +0.05(+0.41%) |
Jul 10, 2014 | 11.09 | 11.28 | 11.05 | 11.25 | 5,843,182 | +0.12(+1.09%) |
Jul 09, 2014 | 11.10 | 11.16 | 11.00 | 11.13 | 7,174,769 | +0.07(+0.63%) |
Jul 08, 2014 | 11.05 | 11.11 | 11.02 | 11.06 | 6,550,277 | +0.01(+0.05%) |
Jul 07, 2014 | 11.06 | 11.16 | 11.00 | 11.05 | 6,041,590 | +0.02(+0.18%) |
Jul 03, 2014 | 11.12 | 11.03 | 11.03 | 11.03 | 10,856,592 | -0.12(-1.09%) |
Jul 02, 2014 | 11.30 | 11.32 | 11.12 | 11.16 | 7,136,502 | -0.16(-1.43%) |
Jul 01, 2014 | 11.40 | 11.42 | 11.28 | 11.32 | 7,012,531 | -0.05(-0.46%) |
Jun 30, 2014 | 11.31 | 11.41 | 11.26 | 11.37 | 8,696,862 | +0.03(+0.28%) |
Jun 27, 2014 | 11.35 | 11.45 | 11.32 | 11.34 | 8,471,107 | -0.05(-0.41%) |
Jun 26, 2014 | 11.37 | 11.43 | 11.29 | 11.38 | 11,375,552 | -0.02(-0.15%) |
Jun 25, 2014 | 11.11 | 11.47 | 11.11 | 11.40 | 14,730,666 | +0.25(+2.28%) |
Jun 24, 2014 | 11.12 | 11.23 | 11.11 | 11.15 | 4,916,799 | +0.00(+0.03%) |
Jun 23, 2014 | 11.17 | 11.22 | 11.07 | 11.14 | 3,714,335 | +0.01(+0.10%) |
Jun 20, 2014 | 11.21 | 11.27 | 11.12 | 11.13 | 8,819,867 | -0.08(-0.75%) |
Jun 19, 2014 | 11.07 | 11.24 | 11.05 | 11.22 | 8,827,179 | +0.15(+1.36%) |
Jun 18, 2014 | 10.87 | 11.07 | 10.86 | 11.07 | 5,697,179 | +0.20(+1.81%) |
Jun 17, 2014 | 10.82 | 10.90 | 10.76 | 10.87 | 7,547,782 | +0.02(+0.16%) |
Jun 16, 2014 | 10.74 | 10.95 | 10.72 | 10.85 | 5,836,735 | +0.10(+0.97%) |
Jun 13, 2014 | 10.68 | 10.75 | 10.62 | 10.75 | 4,991,212 | +0.06(+0.54%) |
Jun 12, 2014 | 10.61 | 10.70 | 10.46 | 10.69 | 6,856,736 | +0.09(+0.85%) |
Jun 11, 2014 | 10.71 | 10.72 | 10.58 | 10.60 | 6,073,580 | -0.12(-1.08%) |
Jun 10, 2014 | 10.80 | 10.83 | 10.71 | 10.72 | 5,217,067 | -0.19(-1.78%) |
Jun 06, 2014 | 10.99 | 10.99 | 10.90 | 10.91 | 3,797,862 | -0.04(-0.40%) |
Jun 05, 2014 | 10.94 | 11.03 | 10.91 | 10.95 | 5,698,871 | +0.02(+0.16%) |
Jun 04, 2014 | 10.83 | 10.94 | 10.80 | 10.94 | 5,155,052 | +0.08(+0.69%) |
Jun 03, 2014 | 10.85 | 10.91 | 10.81 | 10.86 | 4,231,365 | -0.03(-0.27%) |