Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.39 | 11.48 | 11.27 | 11.42 | 90,402 | -0.02(-0.21%) |
May 28, 2015 | 11.30 | 11.51 | 11.29 | 11.45 | 99,891 | +0.15(+1.33%) |
May 27, 2015 | 11.25 | 11.35 | 11.25 | 11.30 | 49,279 | +0.04(+0.38%) |
May 26, 2015 | 11.38 | 11.48 | 11.26 | 11.26 | 40,568 | -0.19(-1.69%) |
May 22, 2015 | 11.49 | 11.45 | 11.45 | 11.45 | 39,415 | -0.01(-0.09%) |
May 21, 2015 | 11.40 | 11.50 | 11.35 | 11.46 | 159,784 | +0.03(+0.31%) |
May 20, 2015 | 11.51 | 11.51 | 11.36 | 11.42 | 29,790 | -0.05(-0.45%) |
May 19, 2015 | 11.36 | 11.49 | 11.33 | 11.48 | 48,140 | +0.03(+0.29%) |
May 18, 2015 | 11.31 | 11.44 | 11.29 | 11.44 | 42,242 | +0.03(+0.29%) |
May 15, 2015 | 11.40 | 11.47 | 11.39 | 11.41 | 20,330 | +0.04(+0.31%) |
May 14, 2015 | 11.21 | 11.40 | 11.21 | 11.37 | 23,566 | +0.11(+1.00%) |
May 13, 2015 | 11.29 | 11.31 | 11.21 | 11.26 | 38,062 | +0.03(+0.26%) |
May 12, 2015 | 11.26 | 11.30 | 11.06 | 11.23 | 63,765 | -0.17(-1.46%) |
May 11, 2015 | 11.30 | 11.49 | 11.26 | 11.40 | 28,797 | +0.05(+0.45%) |
May 08, 2015 | 11.40 | 11.40 | 11.30 | 11.35 | 37,011 | -0.01(-0.05%) |
May 07, 2015 | 11.21 | 11.36 | 11.21 | 11.35 | 30,695 | +0.18(+1.60%) |
May 06, 2015 | 11.01 | 11.30 | 10.99 | 11.18 | 77,741 | +0.14(+1.27%) |
May 05, 2015 | 11.24 | 11.26 | 10.90 | 11.04 | 92,835 | -0.15(-1.36%) |
May 04, 2015 | 11.26 | 11.34 | 11.19 | 11.19 | 51,717 | -0.06(-0.57%) |
May 01, 2015 | 11.30 | 11.35 | 11.21 | 11.25 | 47,600 | +0.00(+0.02%) |
Apr 30, 2015 | 11.35 | 11.41 | 11.20 | 11.25 | 82,670 | +0.02(+0.20%) |
Apr 29, 2015 | 11.35 | 11.41 | 11.22 | 11.23 | 67,493 | -0.12(-1.03%) |
Apr 28, 2015 | 11.38 | 11.41 | 11.34 | 11.34 | 38,958 | -0.11(-0.99%) |
Apr 27, 2015 | 11.41 | 11.49 | 11.35 | 11.46 | 77,828 | -0.06(-0.54%) |
Apr 24, 2015 | 11.45 | 11.52 | 11.41 | 11.52 | 119,278 | +0.07(+0.61%) |
Apr 23, 2015 | 11.42 | 11.55 | 11.42 | 11.45 | 80,865 | +0.02(+0.16%) |
Apr 22, 2015 | 11.71 | 11.71 | 11.38 | 11.43 | 93,896 | -0.08(-0.68%) |
Apr 21, 2015 | 11.71 | 11.71 | 11.51 | 11.51 | 56,529 | -0.11(-0.92%) |
Apr 20, 2015 | 11.77 | 11.87 | 11.52 | 11.62 | 76,033 | -0.03(-0.25%) |
Apr 17, 2015 | 11.64 | 11.96 | 11.64 | 11.64 | 82,033 | -0.09(-0.75%) |
Apr 16, 2015 | 11.81 | 11.81 | 11.73 | 11.73 | 12,588 | -0.01(-0.11%) |
Apr 15, 2015 | 11.64 | 11.81 | 11.64 | 11.74 | 58,846 | +0.10(+0.88%) |
Apr 14, 2015 | 11.72 | 11.83 | 11.64 | 11.64 | 36,418 | -0.17(-1.46%) |
Apr 13, 2015 | 11.74 | 11.91 | 11.66 | 11.81 | 20,194 | -0.04(-0.35%) |
Apr 10, 2015 | 11.85 | 11.94 | 11.71 | 11.86 | 45,945 | +0.01(+0.09%) |
Apr 09, 2015 | 12.01 | 12.08 | 11.68 | 11.85 | 85,853 | -0.26(-2.12%) |
Apr 08, 2015 | 12.09 | 12.20 | 11.96 | 12.10 | 22,286 | -0.07(-0.56%) |
Apr 07, 2015 | 12.32 | 12.32 | 12.03 | 12.17 | 39,104 | -0.01(-0.08%) |
Apr 06, 2015 | 12.11 | 12.33 | 11.89 | 12.18 | 107,361 | -0.03(-0.25%) |
Apr 02, 2015 | 11.97 | 12.21 | 12.21 | 12.21 | 49,634 | +0.25(+2.08%) |
Apr 01, 2015 | 12.16 | 12.31 | 11.94 | 11.96 | 60,602 | -0.30(-2.43%) |
Mar 31, 2015 | 12.29 | 12.43 | 12.13 | 12.26 | 135,190 | -0.05(-0.43%) |
Mar 30, 2015 | 12.00 | 12.33 | 11.96 | 12.31 | 138,061 | +0.41(+3.42%) |
Mar 27, 2015 | 11.79 | 11.96 | 11.77 | 11.91 | 82,232 | +0.08(+0.66%) |
Mar 26, 2015 | 11.97 | 12.01 | 11.79 | 11.83 | 75,157 | +0.00(+0.02%) |
Mar 25, 2015 | 11.94 | 12.01 | 11.83 | 11.83 | 188,061 | -0.04(-0.33%) |
Mar 24, 2015 | 12.02 | 12.02 | 11.77 | 11.87 | 165,127 | -0.10(-0.86%) |
Mar 23, 2015 | 11.89 | 12.03 | 11.85 | 11.97 | 160,163 | +0.08(+0.71%) |
Mar 20, 2015 | 11.78 | 11.88 | 11.71 | 11.88 | 142,645 | +0.07(+0.57%) |
Mar 19, 2015 | 11.73 | 11.89 | 11.71 | 11.82 | 48,359 | -0.03(-0.29%) |
Mar 18, 2015 | 11.76 | 12.03 | 11.67 | 11.85 | 129,283 | +0.00(+0.00%) |
Mar 17, 2015 | 11.43 | 11.93 | 11.43 | 11.85 | 102,427 | +0.04(+0.37%) |
Mar 16, 2015 | 11.93 | 12.26 | 11.42 | 11.81 | 291,690 | -0.09(-0.73%) |
Mar 13, 2015 | 11.93 | 12.12 | 11.76 | 11.89 | 129,419 | -0.02(-0.17%) |
Mar 12, 2015 | 11.47 | 11.92 | 11.39 | 11.91 | 127,195 | +0.61(+5.42%) |
Mar 11, 2015 | 11.38 | 11.47 | 11.28 | 11.30 | 57,235 | +0.07(+0.66%) |
Mar 10, 2015 | 11.21 | 11.30 | 11.20 | 11.23 | 37,357 | -0.07(-0.65%) |
Mar 09, 2015 | 11.70 | 11.70 | 11.16 | 11.30 | 154,903 | -0.01(-0.09%) |
Mar 06, 2015 | 11.71 | 11.79 | 11.31 | 11.31 | 330,828 | +0.21(+1.87%) |
Mar 05, 2015 | 11.72 | 11.92 | 10.99 | 11.11 | 1,318,375 | -1.08(-8.85%) |
Mar 04, 2015 | 12.01 | 12.29 | 11.93 | 12.18 | 38,602 | +0.09(+0.71%) |
Mar 03, 2015 | 12.16 | 12.33 | 12.10 | 12.10 | 52,130 | +0.01(+0.05%) |
Mar 02, 2015 | 12.26 | 12.26 | 12.08 | 12.09 | 41,206 | +0.00(+0.02%) |
Feb 27, 2015 | 12.12 | 12.21 | 12.03 | 12.09 | 41,571 | -0.02(-0.14%) |
Feb 26, 2015 | 12.00 | 12.22 | 11.95 | 12.11 | 49,488 | +0.16(+1.38%) |
Feb 25, 2015 | 12.12 | 12.33 | 11.77 | 11.94 | 59,439 | -0.25(-2.07%) |
Feb 24, 2015 | 12.25 | 12.31 | 12.12 | 12.19 | 59,556 | -0.12(-0.98%) |
Feb 23, 2015 | 12.12 | 12.32 | 12.12 | 12.32 | 72,641 | +0.16(+1.32%) |
Feb 20, 2015 | 12.26 | 12.34 | 12.12 | 12.16 | 71,030 | -0.07(-0.60%) |
Feb 19, 2015 | 12.18 | 12.41 | 12.13 | 12.23 | 81,351 | +0.09(+0.78%) |
Feb 18, 2015 | 12.33 | 12.44 | 12.12 | 12.13 | 29,269 | -0.21(-1.67%) |
Feb 17, 2015 | 12.25 | 12.50 | 12.08 | 12.34 | 39,313 | +0.02(+0.18%) |
Feb 13, 2015 | 12.63 | 12.32 | 12.32 | 12.32 | 107,541 | -0.33(-2.65%) |
Feb 12, 2015 | 12.98 | 13.02 | 12.64 | 12.65 | 130,538 | -0.29(-2.27%) |
Feb 11, 2015 | 12.03 | 13.23 | 12.03 | 12.95 | 470,106 | +1.08(+9.09%) |
Feb 10, 2015 | 11.71 | 12.01 | 11.57 | 11.87 | 28,048 | +0.05(+0.43%) |
Feb 09, 2015 | 11.66 | 11.84 | 11.36 | 11.82 | 47,089 | -0.02(-0.21%) |
Feb 06, 2015 | 11.84 | 11.91 | 11.59 | 11.84 | 49,707 | -0.01(-0.12%) |
Feb 05, 2015 | 11.82 | 11.93 | 11.51 | 11.86 | 35,440 | +0.03(+0.24%) |
Feb 04, 2015 | 11.82 | 11.92 | 11.76 | 11.83 | 33,615 | +0.11(+0.97%) |
Feb 03, 2015 | 11.31 | 11.71 | 11.31 | 11.71 | 39,109 | +0.44(+3.92%) |
Feb 02, 2015 | 11.48 | 11.48 | 11.27 | 11.27 | 24,398 | +0.06(+0.55%) |
Jan 30, 2015 | 11.35 | 11.51 | 11.21 | 11.21 | 42,564 | -0.28(-2.42%) |
Jan 29, 2015 | 11.41 | 11.51 | 11.31 | 11.49 | 15,016 | +0.15(+1.29%) |
Jan 28, 2015 | 11.34 | 11.50 | 11.26 | 11.34 | 32,880 | +0.05(+0.42%) |
Jan 27, 2015 | 11.22 | 11.41 | 11.20 | 11.29 | 19,707 | -0.05(-0.42%) |
Jan 26, 2015 | 11.42 | 11.42 | 11.30 | 11.34 | 25,673 | -0.06(-0.54%) |
Jan 23, 2015 | 11.45 | 11.46 | 11.22 | 11.40 | 23,123 | -0.12(-1.00%) |
Jan 22, 2015 | 11.18 | 11.74 | 11.10 | 11.52 | 33,697 | +0.42(+3.76%) |
Jan 21, 2015 | 11.10 | 11.30 | 11.10 | 11.10 | 21,552 | -0.06(-0.50%) |
Jan 20, 2015 | 11.21 | 11.21 | 11.10 | 11.16 | 19,975 | -0.02(-0.18%) |
Jan 16, 2015 | 11.01 | 11.20 | 10.68 | 11.18 | 90,076 | +0.14(+1.30%) |
Jan 15, 2015 | 11.10 | 11.12 | 11.01 | 11.03 | 19,936 | -0.14(-1.21%) |
Jan 14, 2015 | 11.18 | 11.18 | 11.00 | 11.17 | 42,057 | -0.06(-0.53%) |
Jan 13, 2015 | 11.28 | 11.30 | 11.13 | 11.23 | 29,425 | -0.03(-0.29%) |
Jan 12, 2015 | 11.39 | 11.39 | 11.13 | 11.26 | 41,303 | -0.14(-1.26%) |
Jan 09, 2015 | 11.62 | 11.62 | 11.35 | 11.41 | 24,145 | -0.23(-1.96%) |
Jan 08, 2015 | 11.45 | 11.71 | 11.45 | 11.63 | 30,067 | +0.19(+1.67%) |
Jan 07, 2015 | 11.44 | 11.60 | 11.20 | 11.44 | 27,498 | +0.01(+0.09%) |
Jan 06, 2015 | 11.63 | 11.63 | 11.43 | 11.43 | 37,366 | -0.08(-0.66%) |
Jan 05, 2015 | 11.46 | 11.80 | 11.34 | 11.51 | 46,997 | +0.02(+0.18%) |
Jan 02, 2015 | 11.52 | 11.53 | 11.32 | 11.49 | 89,089 | +0.02(+0.18%) |
Dec 31, 2014 | 11.50 | 11.47 | 11.47 | 11.47 | 28,223 | +0.10(+0.89%) |
Dec 30, 2014 | 11.46 | 11.51 | 11.37 | 11.37 | 21,240 | -0.10(-0.84%) |
Dec 29, 2014 | 11.44 | 11.62 | 11.37 | 11.46 | 80,539 | +0.02(+0.20%) |
Dec 26, 2014 | 11.41 | 11.46 | 11.30 | 11.44 | 41,663 | +0.13(+1.13%) |
Dec 24, 2014 | 11.46 | 11.31 | 11.31 | 11.31 | 10,218 | -0.04(-0.38%) |
Dec 23, 2014 | 11.38 | 11.49 | 11.24 | 11.36 | 54,602 | +0.02(+0.20%) |
Dec 22, 2014 | 11.61 | 11.61 | 11.07 | 11.33 | 23,401 | +0.34(+3.08%) |
Dec 19, 2014 | 11.31 | 11.77 | 10.99 | 10.99 | 138,913 | -0.40(-3.53%) |
Dec 18, 2014 | 11.20 | 11.40 | 11.15 | 11.40 | 45,581 | +0.13(+1.11%) |
Dec 17, 2014 | 10.79 | 11.28 | 10.78 | 11.27 | 42,588 | +0.43(+3.94%) |
Dec 16, 2014 | 10.63 | 10.91 | 10.59 | 10.84 | 50,359 | +0.22(+2.07%) |
Dec 15, 2014 | 10.69 | 10.72 | 10.61 | 10.62 | 23,975 | +0.04(+0.37%) |
Dec 12, 2014 | 10.58 | 10.69 | 10.58 | 10.59 | 15,990 | -0.13(-1.21%) |
Dec 11, 2014 | 10.69 | 10.85 | 10.58 | 10.71 | 51,259 | +0.02(+0.21%) |
Dec 10, 2014 | 10.83 | 10.83 | 10.69 | 10.69 | 54,729 | -0.15(-1.35%) |
Dec 09, 2014 | 10.95 | 10.95 | 10.59 | 10.84 | 58,281 | -0.01(-0.11%) |
Dec 08, 2014 | 11.09 | 11.09 | 10.84 | 10.85 | 47,731 | -0.23(-2.11%) |
Dec 05, 2014 | 11.00 | 11.16 | 11.00 | 11.08 | 20,739 | +0.08(+0.77%) |
Dec 04, 2014 | 11.02 | 11.17 | 11.00 | 11.00 | 13,138 | -0.01(-0.06%) |
Dec 03, 2014 | 10.97 | 11.12 | 10.90 | 11.01 | 32,943 | -0.07(-0.61%) |
Dec 02, 2014 | 10.79 | 11.18 | 10.79 | 11.07 | 39,790 | +0.29(+2.65%) |
Dec 01, 2014 | 10.96 | 11.07 | 10.79 | 10.79 | 31,668 | -0.21(-1.89%) |
Nov 28, 2014 | 11.11 | 11.16 | 10.91 | 11.00 | 22,661 | -0.16(-1.42%) |
Nov 26, 2014 | 11.12 | 11.15 | 11.15 | 11.15 | 24,330 | -0.02(-0.20%) |
Nov 25, 2014 | 11.18 | 11.36 | 11.10 | 11.18 | 39,547 | -0.03(-0.26%) |
Nov 24, 2014 | 11.19 | 11.30 | 11.10 | 11.21 | 149,852 | +0.14(+1.22%) |
Nov 21, 2014 | 10.87 | 11.14 | 10.87 | 11.07 | 81,186 | +0.40(+3.76%) |
Nov 20, 2014 | 10.59 | 10.77 | 10.59 | 10.67 | 28,739 | +0.06(+0.60%) |
Nov 19, 2014 | 10.68 | 10.70 | 10.55 | 10.61 | 24,525 | -0.25(-2.33%) |
Nov 18, 2014 | 10.47 | 10.86 | 10.47 | 10.86 | 36,899 | +0.39(+3.71%) |
Nov 17, 2014 | 11.20 | 11.20 | 10.36 | 10.47 | 188,100 | -0.73(-6.51%) |
Nov 14, 2014 | 11.33 | 11.37 | 11.20 | 11.20 | 40,427 | -0.20(-1.75%) |
Nov 13, 2014 | 11.57 | 11.57 | 11.33 | 11.40 | 26,004 | -0.08(-0.66%) |
Nov 12, 2014 | 10.97 | 11.57 | 10.97 | 11.48 | 82,106 | +0.58(+5.32%) |
Nov 11, 2014 | 10.82 | 10.98 | 10.79 | 10.90 | 42,237 | +0.11(+1.01%) |
Nov 10, 2014 | 10.74 | 10.86 | 10.59 | 10.79 | 48,671 | +0.15(+1.45%) |
Nov 07, 2014 | 10.65 | 10.73 | 10.47 | 10.63 | 41,420 | -0.09(-0.86%) |
Nov 06, 2014 | 10.67 | 10.73 | 10.42 | 10.73 | 70,651 | -0.04(-0.40%) |
Nov 05, 2014 | 10.89 | 11.05 | 10.68 | 10.77 | 31,284 | -0.13(-1.23%) |
Nov 04, 2014 | 10.71 | 10.99 | 10.71 | 10.90 | 17,775 | -0.03(-0.24%) |
Nov 03, 2014 | 10.69 | 11.10 | 10.64 | 10.93 | 36,252 | +0.20(+1.90%) |
Oct 31, 2014 | 10.63 | 10.79 | 10.53 | 10.73 | 58,753 | +0.20(+1.89%) |
Oct 30, 2014 | 11.06 | 11.10 | 10.48 | 10.53 | 108,733 | -0.53(-4.80%) |
Oct 29, 2014 | 11.19 | 10.91 | 10.91 | 11.06 | 50,369 | +0.14(+1.32%) |
Oct 28, 2014 | 10.40 | 10.91 | 10.40 | 10.91 | 59,751 | +0.56(+5.40%) |
Oct 27, 2014 | 10.17 | 10.37 | 10.32 | 10.35 | 43,916 | +0.03(+0.30%) |
Oct 24, 2014 | 10.22 | 10.35 | 10.22 | 10.32 | 35,926 | +0.08(+0.74%) |
Oct 23, 2014 | 10.42 | 10.55 | 10.12 | 10.25 | 69,094 | -0.03(-0.28%) |
Oct 22, 2014 | 10.28 | 10.53 | 10.28 | 10.28 | 28,826 | +0.00(+0.02%) |
Oct 21, 2014 | 10.18 | 10.38 | 10.17 | 10.27 | 24,316 | +0.09(+0.87%) |
Oct 20, 2014 | 9.763 | 10.20 | 9.763 | 10.18 | 78,028 | +0.39(+4.01%) |
Oct 17, 2014 | 9.905 | 10.00 | 9.782 | 9.792 | 45,493 | +0.04(+0.42%) |
Oct 16, 2014 | 9.313 | 9.761 | 9.313 | 9.751 | 14,744 | +0.45(+4.82%) |
Oct 15, 2014 | 9.048 | 9.350 | 9.048 | 9.303 | 79,780 | +0.13(+1.46%) |
Oct 14, 2014 | 9.149 | 9.149 | 9.054 | 9.170 | 93,239 | +0.06(+0.61%) |
Oct 13, 2014 | 9.252 | 9.280 | 9.096 | 9.114 | 106,918 | -0.14(-1.53%) |
Oct 10, 2014 | 9.313 | 9.504 | 9.250 | 9.256 | 68,081 | -0.14(-1.51%) |
Oct 09, 2014 | 9.556 | 9.587 | 9.377 | 9.398 | 56,554 | -0.09(-0.91%) |
Oct 08, 2014 | 9.519 | 9.628 | 9.422 | 9.484 | 152,012 | -0.03(-0.37%) |
Oct 07, 2014 | 9.568 | 9.675 | 9.519 | 9.519 | 43,123 | -0.13(-1.32%) |
Oct 06, 2014 | 10.06 | 10.06 | 9.556 | 9.646 | 66,845 | -0.31(-3.12%) |
Oct 03, 2014 | 10.15 | 10.15 | 9.883 | 9.957 | 99,303 | -0.06(-0.64%) |
Oct 02, 2014 | 10.07 | 10.19 | 10.02 | 10.02 | 78,203 | -0.05(-0.51%) |
Oct 01, 2014 | 10.02 | 10.17 | 9.967 | 10.07 | 99,531 | -0.01(-0.12%) |
Sep 30, 2014 | 9.915 | 10.22 | 9.915 | 10.08 | 105,886 | -0.02(-0.24%) |
Sep 29, 2014 | 10.02 | 10.22 | 9.918 | 10.11 | 39,138 | +0.01(+0.08%) |
Sep 26, 2014 | 10.02 | 10.16 | 9.909 | 10.10 | 41,512 | +0.06(+0.61%) |
Sep 25, 2014 | 10.17 | 10.22 | 10.000 | 10.04 | 54,330 | -0.19(-1.83%) |
Sep 24, 2014 | 10.25 | 10.26 | 10.15 | 10.23 | 25,902 | +0.06(+0.55%) |
Sep 23, 2014 | 10.25 | 10.38 | 10.17 | 10.17 | 64,266 | -0.16(-1.51%) |
Sep 22, 2014 | 10.61 | 10.68 | 10.20 | 10.33 | 101,886 | -0.41(-3.83%) |
Sep 19, 2014 | 10.81 | 10.94 | 10.48 | 10.74 | 137,794 | -0.05(-0.42%) |
Sep 18, 2014 | 10.77 | 10.94 | 10.77 | 10.78 | 35,152 | -0.04(-0.40%) |
Sep 17, 2014 | 10.86 | 10.99 | 10.70 | 10.83 | 58,009 | +0.02(+0.17%) |
Sep 16, 2014 | 10.77 | 11.04 | 10.77 | 10.81 | 60,807 | +0.02(+0.17%) |
Sep 15, 2014 | 10.94 | 11.10 | 10.79 | 10.79 | 90,972 | -0.10(-0.89%) |
Sep 12, 2014 | 11.20 | 11.30 | 10.87 | 10.89 | 77,084 | -0.25(-2.27%) |
Sep 11, 2014 | 11.31 | 11.31 | 11.11 | 11.14 | 55,872 | -0.16(-1.44%) |
Sep 10, 2014 | 11.37 | 11.37 | 11.01 | 11.30 | 114,826 | -0.05(-0.47%) |
Sep 09, 2014 | 11.42 | 11.48 | 11.26 | 11.35 | 36,987 | -0.02(-0.14%) |
Sep 08, 2014 | 11.48 | 11.54 | 11.25 | 11.37 | 70,573 | -0.04(-0.31%) |
Sep 05, 2014 | 11.69 | 11.69 | 11.31 | 11.41 | 83,196 | -0.28(-2.41%) |
Sep 04, 2014 | 12.05 | 12.10 | 11.60 | 11.69 | 110,246 | -0.44(-3.59%) |
Sep 03, 2014 | 12.39 | 12.50 | 12.05 | 12.12 | 61,712 | -0.18(-1.44%) |
Sep 02, 2014 | 12.16 | 12.40 | 12.16 | 12.30 | 173,934 | +0.28(+2.31%) |
Aug 29, 2014 | 12.11 | 12.02 | 12.02 | 12.02 | 55,960 | -0.09(-0.76%) |
Aug 28, 2014 | 11.22 | 12.11 | 11.21 | 12.11 | 143,531 | +0.90(+7.99%) |
Aug 27, 2014 | 11.47 | 11.47 | 11.47 | 11.22 | 48,145 | -0.16(-1.44%) |
Aug 26, 2014 | 11.59 | 11.59 | 11.35 | 11.38 | 39,556 | -0.27(-2.28%) |
Aug 25, 2014 | 11.24 | 11.66 | 11.17 | 11.65 | 69,050 | +0.50(+4.48%) |
Aug 22, 2014 | 11.50 | 11.50 | 10.98 | 11.15 | 184,523 | -0.39(-3.38%) |
Aug 21, 2014 | 11.61 | 11.87 | 11.38 | 11.54 | 130,782 | -0.15(-1.27%) |
Aug 20, 2014 | 12.02 | 12.03 | 11.68 | 11.69 | 170,217 | -0.33(-2.75%) |
Aug 19, 2014 | 11.51 | 12.13 | 11.51 | 12.02 | 145,214 | +0.45(+3.87%) |
Aug 18, 2014 | 11.17 | 11.48 | 10.89 | 11.57 | 310,312 | +1.13(+10.85%) |
Aug 15, 2014 | 10.19 | 10.52 | 10.19 | 10.44 | 193,589 | +0.37(+3.63%) |
Aug 14, 2014 | 10.01 | 10.16 | 9.926 | 10.07 | 90,655 | +0.12(+1.18%) |
Aug 13, 2014 | 9.609 | 10.03 | 9.574 | 9.955 | 113,789 | +0.38(+3.97%) |
Aug 12, 2014 | 9.470 | 9.589 | 9.459 | 9.574 | 69,274 | +0.13(+1.35%) |
Aug 11, 2014 | 9.336 | 9.448 | 9.202 | 9.447 | 247,418 | +0.20(+2.13%) |
Aug 08, 2014 | 9.227 | 9.330 | 9.135 | 9.250 | 167,730 | +0.04(+0.47%) |
Aug 07, 2014 | 9.268 | 9.268 | 9.196 | 9.207 | 62,758 | -0.06(-0.67%) |
Aug 06, 2014 | 9.213 | 9.268 | 9.200 | 9.268 | 99,570 | -0.01(-0.07%) |
Aug 05, 2014 | 9.149 | 9.299 | 9.087 | 9.274 | 36,593 | +0.10(+1.12%) |
Aug 04, 2014 | 9.178 | 9.207 | 9.073 | 9.172 | 48,719 | +0.03(+0.34%) |
Aug 01, 2014 | 9.211 | 9.237 | 9.135 | 9.141 | 75,347 | -0.03(-0.31%) |
Jul 31, 2014 | 9.215 | 9.352 | 9.128 | 9.170 | 76,446 | -0.08(-0.84%) |
Jul 30, 2014 | 9.260 | 9.594 | 9.217 | 9.248 | 297,675 | +0.08(+0.90%) |
Jul 29, 2014 | 9.237 | 9.239 | 9.145 | 9.165 | 90,003 | -0.00(-0.04%) |
Jul 28, 2014 | 9.276 | 9.276 | 9.147 | 9.170 | 30,578 | -0.05(-0.53%) |
Jul 25, 2014 | 9.186 | 9.248 | 9.129 | 9.219 | 81,755 | +0.01(+0.09%) |
Jul 24, 2014 | 9.252 | 9.441 | 9.178 | 9.211 | 159,730 | -0.03(-0.29%) |
Jul 23, 2014 | 9.093 | 9.453 | 9.073 | 9.237 | 245,578 | +0.19(+2.11%) |
Jul 22, 2014 | 9.028 | 9.096 | 9.028 | 9.046 | 44,890 | +0.02(+0.27%) |
Jul 21, 2014 | 9.050 | 9.050 | 9.003 | 9.022 | 41,946 | -0.04(-0.48%) |
Jul 18, 2014 | 8.974 | 9.155 | 8.974 | 9.065 | 38,447 | +0.06(+0.71%) |
Jul 17, 2014 | 9.067 | 9.081 | 8.964 | 9.001 | 87,736 | -0.10(-1.08%) |
Jul 16, 2014 | 9.289 | 9.289 | 9.100 | 9.100 | 67,906 | -0.19(-2.04%) |
Jul 15, 2014 | 9.301 | 9.301 | 9.145 | 9.289 | 206,343 | -0.02(-0.18%) |
Jul 14, 2014 | 9.379 | 9.405 | 9.287 | 9.305 | 36,938 | -0.02(-0.22%) |
Jul 11, 2014 | 9.383 | 9.453 | 9.147 | 9.326 | 138,553 | -0.05(-0.57%) |
Jul 10, 2014 | 9.126 | 9.435 | 9.126 | 9.379 | 175,268 | -0.00(-0.02%) |
Jul 09, 2014 | 9.418 | 9.422 | 9.299 | 9.381 | 59,279 | +0.04(+0.40%) |
Jul 08, 2014 | 9.453 | 9.453 | 9.342 | 9.344 | 86,694 | -0.08(-0.83%) |
Jul 07, 2014 | 9.490 | 9.603 | 9.394 | 9.422 | 82,013 | -0.07(-0.74%) |
Jul 03, 2014 | 9.511 | 9.492 | 9.492 | 9.492 | 155,229 | +0.08(+0.83%) |
Jul 02, 2014 | 9.422 | 9.453 | 9.414 | 9.414 | 113,220 | +0.00(+0.02%) |
Jul 01, 2014 | 9.527 | 9.527 | 9.359 | 9.412 | 391,329 | -0.02(-0.22%) |
Jun 30, 2014 | 9.484 | 9.484 | 9.371 | 9.433 | 325,709 | -0.11(-1.14%) |
Jun 27, 2014 | 9.227 | 9.541 | 8.925 | 9.541 | 871,036 | +0.33(+3.57%) |
Jun 26, 2014 | 9.252 | 9.252 | 9.178 | 9.213 | 98,237 | +0.01(+0.11%) |
Jun 25, 2014 | 9.194 | 9.287 | 9.184 | 9.202 | 102,602 | -0.02(-0.22%) |
Jun 24, 2014 | 9.373 | 9.373 | 9.184 | 9.223 | 157,896 | -0.11(-1.15%) |
Jun 23, 2014 | 9.350 | 9.412 | 9.268 | 9.330 | 116,422 | +0.02(+0.27%) |
Jun 20, 2014 | 9.352 | 9.488 | 9.260 | 9.305 | 168,786 | +0.01(+0.11%) |
Jun 19, 2014 | 9.348 | 9.523 | 9.280 | 9.295 | 255,111 | -0.02(-0.26%) |
Jun 18, 2014 | 9.402 | 9.402 | 9.243 | 9.320 | 111,838 | -0.08(-0.90%) |
Jun 17, 2014 | 9.383 | 9.476 | 9.326 | 9.404 | 198,932 | +0.07(+0.70%) |
Jun 16, 2014 | 9.710 | 9.710 | 9.295 | 9.338 | 253,904 | -0.33(-3.42%) |
Jun 13, 2014 | 9.757 | 9.843 | 9.638 | 9.669 | 60,451 | -0.02(-0.17%) |
Jun 12, 2014 | 9.790 | 9.857 | 9.659 | 9.685 | 120,436 | -0.08(-0.84%) |
Jun 11, 2014 | 9.874 | 9.874 | 9.712 | 9.768 | 118,397 | -0.13(-1.29%) |
Jun 10, 2014 | 9.889 | 9.901 | 9.833 | 9.895 | 116,285 | +0.05(+0.54%) |
Jun 06, 2014 | 9.979 | 9.979 | 9.792 | 9.841 | 300,206 | -0.02(-0.23%) |
Jun 05, 2014 | 9.607 | 9.874 | 9.607 | 9.864 | 425,304 | +0.44(+4.67%) |
Jun 04, 2014 | 9.453 | 9.454 | 9.297 | 9.424 | 123,935 | -0.01(-0.15%) |
Jun 03, 2014 | 9.366 | 9.474 | 9.353 | 9.439 | 220,450 | +0.01(+0.15%) |