Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 13.05 | 13.10 | 12.90 | 12.90 | 7,554 | -0.08(-0.63%) |
May 28, 2015 | 12.94 | 13.02 | 12.67 | 12.98 | 10,641 | +0.05(+0.40%) |
May 27, 2015 | 12.86 | 13.07 | 12.60 | 12.93 | 8,749 | +0.07(+0.58%) |
May 26, 2015 | 12.82 | 12.94 | 12.63 | 12.85 | 13,976 | +0.03(+0.23%) |
May 22, 2015 | 12.77 | 12.82 | 12.82 | 12.82 | 15,832 | +0.19(+1.52%) |
May 21, 2015 | 12.78 | 13.06 | 12.52 | 12.63 | 34,063 | -0.06(-0.47%) |
May 20, 2015 | 12.67 | 12.86 | 12.40 | 12.69 | 45,990 | +0.01(+0.12%) |
May 19, 2015 | 12.31 | 12.75 | 12.29 | 12.67 | 37,967 | +0.36(+2.94%) |
May 18, 2015 | 12.33 | 12.40 | 12.20 | 12.31 | 18,285 | +0.08(+0.66%) |
May 15, 2015 | 12.37 | 12.47 | 12.23 | 12.23 | 21,666 | -0.15(-1.19%) |
May 14, 2015 | 12.29 | 12.39 | 12.14 | 12.38 | 31,464 | +0.09(+0.72%) |
May 13, 2015 | 12.25 | 12.29 | 12.11 | 12.29 | 12,716 | -0.15(-1.18%) |
May 12, 2015 | 12.42 | 12.44 | 12.26 | 12.44 | 14,876 | +0.10(+0.83%) |
May 11, 2015 | 12.44 | 12.44 | 12.18 | 12.33 | 6,980 | -0.07(-0.53%) |
May 08, 2015 | 12.30 | 12.62 | 12.30 | 12.40 | 4,705 | +0.06(+0.48%) |
May 07, 2015 | 12.16 | 12.36 | 12.13 | 12.34 | 24,392 | +0.15(+1.26%) |
May 06, 2015 | 12.28 | 12.30 | 12.15 | 12.19 | 12,977 | -0.27(-2.18%) |
May 05, 2015 | 12.27 | 12.50 | 12.21 | 12.46 | 16,584 | +0.24(+1.98%) |
May 04, 2015 | 12.18 | 12.32 | 12.13 | 12.22 | 44,885 | +0.04(+0.30%) |
May 01, 2015 | 12.06 | 12.25 | 12.01 | 12.18 | 22,179 | +0.04(+0.30%) |
Apr 30, 2015 | 12.24 | 12.55 | 12.09 | 12.14 | 76,055 | -0.07(-0.60%) |
Apr 29, 2015 | 11.75 | 13.21 | 11.75 | 12.22 | 37,082 | +0.46(+3.93%) |
Apr 28, 2015 | 12.03 | 12.10 | 11.74 | 11.75 | 18,810 | +0.07(+0.57%) |
Apr 27, 2015 | 11.95 | 12.02 | 11.69 | 11.69 | 5,252 | -0.34(-2.81%) |
Apr 24, 2015 | 11.96 | 12.03 | 11.92 | 12.03 | 11,179 | +0.10(+0.86%) |
Apr 23, 2015 | 12.07 | 12.17 | 11.92 | 11.92 | 6,932 | -0.26(-2.11%) |
Apr 22, 2015 | 12.00 | 12.20 | 11.92 | 12.18 | 7,478 | +0.07(+0.61%) |
Apr 21, 2015 | 12.22 | 12.22 | 11.92 | 12.11 | 16,119 | -0.06(-0.48%) |
Apr 20, 2015 | 11.97 | 12.21 | 11.90 | 12.17 | 18,123 | +0.23(+1.91%) |
Apr 17, 2015 | 11.86 | 12.01 | 11.75 | 11.94 | 14,743 | -0.21(-1.69%) |
Apr 16, 2015 | 12.11 | 12.26 | 11.90 | 12.14 | 18,645 | -0.07(-0.60%) |
Apr 15, 2015 | 12.03 | 12.22 | 11.92 | 12.22 | 16,302 | +0.25(+2.08%) |
Apr 14, 2015 | 12.14 | 12.18 | 11.84 | 11.97 | 24,069 | -0.29(-2.39%) |
Apr 13, 2015 | 12.10 | 12.26 | 11.83 | 12.26 | 13,122 | +0.26(+2.14%) |
Apr 10, 2015 | 11.96 | 12.31 | 11.93 | 12.00 | 13,565 | +0.00(+0.00%) |
Apr 09, 2015 | 12.26 | 12.31 | 11.81 | 12.00 | 7,182 | -0.31(-2.50%) |
Apr 08, 2015 | 11.87 | 12.31 | 11.74 | 12.31 | 20,050 | +0.56(+4.74%) |
Apr 07, 2015 | 11.82 | 11.89 | 11.75 | 11.75 | 3,403 | +0.02(+0.19%) |
Apr 06, 2015 | 11.65 | 11.89 | 11.63 | 11.73 | 11,559 | -0.10(-0.87%) |
Apr 02, 2015 | 11.76 | 11.84 | 11.84 | 11.84 | 10,494 | +0.07(+0.56%) |
Apr 01, 2015 | 11.73 | 12.02 | 11.71 | 11.77 | 17,133 | +0.04(+0.31%) |
Mar 31, 2015 | 11.81 | 11.81 | 11.70 | 11.73 | 8,979 | -0.07(-0.62%) |
Mar 30, 2015 | 11.95 | 12.03 | 11.75 | 11.81 | 16,287 | +0.07(+0.62%) |
Mar 27, 2015 | 11.92 | 11.92 | 11.73 | 11.73 | 7,047 | -0.19(-1.60%) |
Mar 26, 2015 | 11.86 | 12.03 | 11.86 | 11.92 | 8,350 | +0.07(+0.56%) |
Mar 25, 2015 | 11.88 | 11.92 | 11.80 | 11.86 | 17,237 | +0.01(+0.06%) |
Mar 24, 2015 | 11.57 | 11.87 | 11.57 | 11.85 | 29,698 | +0.29(+2.54%) |
Mar 23, 2015 | 11.45 | 11.87 | 11.45 | 11.56 | 175,704 | +0.14(+1.22%) |
Mar 20, 2015 | 11.89 | 11.92 | 11.42 | 11.42 | 114,630 | -0.49(-4.13%) |
Mar 19, 2015 | 11.96 | 11.96 | 11.85 | 11.91 | 20,109 | -0.04(-0.37%) |
Mar 18, 2015 | 11.86 | 11.99 | 11.86 | 11.95 | 7,807 | -0.02(-0.18%) |
Mar 17, 2015 | 11.96 | 12.03 | 11.92 | 11.97 | 12,055 | +0.09(+0.74%) |
Mar 16, 2015 | 12.03 | 12.03 | 11.76 | 11.89 | 91,454 | -0.15(-1.22%) |
Mar 13, 2015 | 12.04 | 12.06 | 11.99 | 12.03 | 15,950 | +0.03(+0.24%) |
Mar 12, 2015 | 11.99 | 12.06 | 11.96 | 12.00 | 21,583 | +0.05(+0.43%) |
Mar 11, 2015 | 11.96 | 12.00 | 11.91 | 11.95 | 32,023 | -0.02(-0.18%) |
Mar 10, 2015 | 11.92 | 12.00 | 11.86 | 11.97 | 42,853 | -0.01(-0.06%) |
Mar 09, 2015 | 11.94 | 12.00 | 11.82 | 11.98 | 37,793 | -0.01(-0.12%) |
Mar 06, 2015 | 11.80 | 12.06 | 11.56 | 12.00 | 21,301 | +0.16(+1.36%) |
Mar 05, 2015 | 11.61 | 11.88 | 11.61 | 11.84 | 21,430 | +0.23(+1.96%) |
Mar 04, 2015 | 11.62 | 11.70 | 11.59 | 11.61 | 30,423 | +0.03(+0.25%) |
Mar 03, 2015 | 11.56 | 11.62 | 11.48 | 11.58 | 26,389 | +0.10(+0.83%) |
Mar 02, 2015 | 11.26 | 11.51 | 11.25 | 11.48 | 76,859 | +0.22(+1.95%) |
Feb 27, 2015 | 11.43 | 11.43 | 11.23 | 11.26 | 42,139 | -0.07(-0.58%) |
Feb 26, 2015 | 11.33 | 11.37 | 11.29 | 11.33 | 4,531 | +0.04(+0.32%) |
Feb 25, 2015 | 11.37 | 11.37 | 11.26 | 11.29 | 6,188 | +0.01(+0.06%) |
Feb 24, 2015 | 11.18 | 11.29 | 11.09 | 11.29 | 14,124 | +0.20(+1.79%) |
Feb 23, 2015 | 11.40 | 11.46 | 11.05 | 11.09 | 120,057 | -0.20(-1.76%) |
Feb 20, 2015 | 11.47 | 11.57 | 11.29 | 11.29 | 19,130 | -0.19(-1.66%) |
Feb 19, 2015 | 11.43 | 11.48 | 11.34 | 11.48 | 37,326 | +0.09(+0.77%) |
Feb 18, 2015 | 11.41 | 11.41 | 11.26 | 11.39 | 4,355 | -0.04(-0.32%) |
Feb 17, 2015 | 11.51 | 11.62 | 11.26 | 11.42 | 42,633 | -0.21(-1.77%) |
Feb 13, 2015 | 11.48 | 11.63 | 11.63 | 11.63 | 36,933 | +0.24(+2.13%) |
Feb 12, 2015 | 11.56 | 11.56 | 11.04 | 11.39 | 130,736 | -0.20(-1.70%) |
Feb 11, 2015 | 11.53 | 11.58 | 11.46 | 11.58 | 57,180 | +0.07(+0.57%) |
Feb 10, 2015 | 11.50 | 11.53 | 11.50 | 11.52 | 2,115 | +0.07(+0.64%) |
Feb 09, 2015 | 11.45 | 11.51 | 11.45 | 11.45 | 5,565 | -0.07(-0.57%) |
Feb 06, 2015 | 11.47 | 11.56 | 11.41 | 11.51 | 21,032 | +0.12(+1.02%) |
Feb 05, 2015 | 11.44 | 11.44 | 11.39 | 11.40 | 2,950 | -0.05(-0.45%) |
Feb 04, 2015 | 11.35 | 11.50 | 11.18 | 11.45 | 27,241 | +0.15(+1.29%) |
Feb 03, 2015 | 11.23 | 11.34 | 11.22 | 11.30 | 3,289 | +0.02(+0.19%) |
Feb 02, 2015 | 11.26 | 11.38 | 11.23 | 11.28 | 12,937 | -0.03(-0.26%) |
Jan 30, 2015 | 11.22 | 11.39 | 11.10 | 11.31 | 27,713 | +0.03(+0.26%) |
Jan 29, 2015 | 11.30 | 11.37 | 11.18 | 11.28 | 6,793 | -0.08(-0.71%) |
Jan 28, 2015 | 11.15 | 11.36 | 11.15 | 11.36 | 6,755 | +0.11(+0.97%) |
Jan 27, 2015 | 11.08 | 11.36 | 10.94 | 11.25 | 10,385 | -0.05(-0.45%) |
Jan 26, 2015 | 11.38 | 11.39 | 10.94 | 11.30 | 5,897 | +0.20(+1.77%) |
Jan 23, 2015 | 11.04 | 11.10 | 10.95 | 11.10 | 13,824 | -0.01(-0.13%) |
Jan 22, 2015 | 11.04 | 11.18 | 10.97 | 11.12 | 8,353 | +0.15(+1.33%) |
Jan 21, 2015 | 10.98 | 11.03 | 10.96 | 10.97 | 7,532 | -0.04(-0.40%) |
Jan 20, 2015 | 10.93 | 11.03 | 10.93 | 11.02 | 10,420 | +0.01(+0.13%) |
Jan 16, 2015 | 10.98 | 11.03 | 10.98 | 11.00 | 3,027 | +0.00(+0.00%) |
Jan 15, 2015 | 11.00 | 11.06 | 11.00 | 11.00 | 6,608 | -0.01(-0.13%) |
Jan 14, 2015 | 11.00 | 11.06 | 11.00 | 11.02 | 3,214 | -0.01(-0.13%) |
Jan 13, 2015 | 11.05 | 11.24 | 11.00 | 11.03 | 6,136 | -0.06(-0.53%) |
Jan 12, 2015 | 11.07 | 11.15 | 11.20 | 11.09 | 8,036 | -0.11(-0.98%) |
Jan 09, 2015 | 11.13 | 11.20 | 11.07 | 11.20 | 5,786 | -0.02(-0.19%) |
Jan 08, 2015 | 11.03 | 11.24 | 10.99 | 11.22 | 3,930 | +0.18(+1.65%) |
Jan 07, 2015 | 11.11 | 11.11 | 11.00 | 11.04 | 17,883 | +0.04(+0.33%) |
Jan 06, 2015 | 11.15 | 11.29 | 11.00 | 11.00 | 11,858 | -0.19(-1.69%) |
Jan 05, 2015 | 10.91 | 11.39 | 10.91 | 11.19 | 27,147 | +0.17(+1.52%) |
Jan 02, 2015 | 10.99 | 11.03 | 10.86 | 11.02 | 11,365 | +0.00(+0.00%) |
Dec 31, 2014 | 11.02 | 11.02 | 11.02 | 11.02 | 9,882 | +0.16(+1.48%) |
Dec 30, 2014 | 11.01 | 11.08 | 10.86 | 10.86 | 8,041 | -0.12(-1.13%) |
Dec 29, 2014 | 11.09 | 11.15 | 10.97 | 10.99 | 12,897 | -0.10(-0.92%) |
Dec 26, 2014 | 11.07 | 11.15 | 11.07 | 11.09 | 3,140 | +0.00(+0.00%) |
Dec 24, 2014 | 11.04 | 11.09 | 11.09 | 11.09 | 2,196 | -0.04(-0.39%) |
Dec 23, 2014 | 11.06 | 11.24 | 11.06 | 11.13 | 12,013 | +0.07(+0.59%) |
Dec 22, 2014 | 11.05 | 11.08 | 11.04 | 11.07 | 58,245 | +0.10(+0.93%) |
Dec 19, 2014 | 11.31 | 11.31 | 10.97 | 10.97 | 48,259 | -0.28(-2.53%) |
Dec 18, 2014 | 11.23 | 11.28 | 11.13 | 11.25 | 9,161 | +0.09(+0.78%) |
Dec 17, 2014 | 11.14 | 11.18 | 11.05 | 11.16 | 43,356 | +0.07(+0.66%) |
Dec 16, 2014 | 11.01 | 11.09 | 10.94 | 11.09 | 19,857 | +0.12(+1.06%) |
Dec 15, 2014 | 10.97 | 11.13 | 10.87 | 10.97 | 14,956 | -0.02(-0.20%) |
Dec 12, 2014 | 10.94 | 11.08 | 10.93 | 10.99 | 85,392 | -0.09(-0.79%) |
Dec 11, 2014 | 11.03 | 11.11 | 10.94 | 11.08 | 12,550 | -0.01(-0.13%) |
Dec 10, 2014 | 11.23 | 11.31 | 11.10 | 11.10 | 10,015 | -0.21(-1.87%) |
Dec 09, 2014 | 11.11 | 11.31 | 10.94 | 11.31 | 24,377 | +0.08(+0.71%) |
Dec 08, 2014 | 11.17 | 11.27 | 11.07 | 11.23 | 12,465 | +0.02(+0.19%) |
Dec 05, 2014 | 10.93 | 11.21 | 10.93 | 11.21 | 14,377 | +0.34(+3.08%) |
Dec 04, 2014 | 10.89 | 11.07 | 10.87 | 10.87 | 19,355 | -0.04(-0.33%) |
Dec 03, 2014 | 10.89 | 10.91 | 10.82 | 10.91 | 6,717 | +0.08(+0.74%) |
Dec 02, 2014 | 10.81 | 10.93 | 10.81 | 10.83 | 54,434 | -0.01(-0.07%) |
Dec 01, 2014 | 10.71 | 10.92 | 10.71 | 10.83 | 17,669 | +0.05(+0.47%) |
Nov 28, 2014 | 10.75 | 10.81 | 10.72 | 10.78 | 3,158 | -0.07(-0.67%) |
Nov 26, 2014 | 10.75 | 10.86 | 10.86 | 10.86 | 51,469 | +0.05(+0.47%) |
Nov 25, 2014 | 10.64 | 10.80 | 10.64 | 10.80 | 14,654 | +0.11(+1.02%) |
Nov 24, 2014 | 10.78 | 10.82 | 10.62 | 10.70 | 38,819 | -0.06(-0.54%) |
Nov 21, 2014 | 11.14 | 11.21 | 10.57 | 10.75 | 44,125 | -0.20(-1.80%) |
Nov 20, 2014 | 11.07 | 11.15 | 10.95 | 10.95 | 12,632 | -0.07(-0.66%) |
Nov 19, 2014 | 10.97 | 11.06 | 10.89 | 11.02 | 6,332 | +0.08(+0.73%) |
Nov 18, 2014 | 10.76 | 10.98 | 10.76 | 10.94 | 11,519 | +0.23(+2.18%) |
Nov 17, 2014 | 10.68 | 10.83 | 10.68 | 10.71 | 10,626 | -0.03(-0.27%) |
Nov 14, 2014 | 10.78 | 10.89 | 10.74 | 10.74 | 33,340 | -0.02(-0.20%) |
Nov 13, 2014 | 10.76 | 10.87 | 10.74 | 10.76 | 38,449 | +0.01(+0.13%) |
Nov 12, 2014 | 10.82 | 10.85 | 10.74 | 10.75 | 8,578 | -0.03(-0.27%) |
Nov 11, 2014 | 10.86 | 10.86 | 10.74 | 10.78 | 4,574 | +0.01(+0.13%) |
Nov 10, 2014 | 10.86 | 10.90 | 10.74 | 10.76 | 7,218 | +0.01(+0.07%) |
Nov 07, 2014 | 10.70 | 10.80 | 10.70 | 10.75 | 7,688 | +0.02(+0.20%) |
Nov 06, 2014 | 10.78 | 10.85 | 10.59 | 10.73 | 8,888 | -0.02(-0.20%) |
Nov 05, 2014 | 10.84 | 10.85 | 10.71 | 10.75 | 10,818 | +0.09(+0.81%) |
Nov 04, 2014 | 10.71 | 10.73 | 10.57 | 10.67 | 6,616 | -0.04(-0.34%) |
Nov 03, 2014 | 10.56 | 10.70 | 10.46 | 10.70 | 116,467 | +0.16(+1.51%) |
Oct 31, 2014 | 10.69 | 10.75 | 10.52 | 10.54 | 27,672 | -0.04(-0.34%) |
Oct 30, 2014 | 10.62 | 10.62 | 10.49 | 10.58 | 6,915 | -0.01(-0.14%) |
Oct 29, 2014 | 10.48 | 10.67 | 10.47 | 10.59 | 15,046 | +0.20(+1.88%) |
Oct 28, 2014 | 10.38 | 10.44 | 10.37 | 10.40 | 47,728 | +0.04(+0.42%) |
Oct 27, 2014 | 10.35 | 10.41 | 10.34 | 10.36 | 6,099 | +0.02(+0.21%) |
Oct 24, 2014 | 10.39 | 10.39 | 10.32 | 10.33 | 3,736 | +0.02(+0.21%) |
Oct 23, 2014 | 10.41 | 10.41 | 10.31 | 10.31 | 10,666 | +0.00(+0.00%) |
Oct 22, 2014 | 10.43 | 10.43 | 10.31 | 10.31 | 4,868 | -0.16(-1.52%) |
Oct 21, 2014 | 10.37 | 10.47 | 10.36 | 10.47 | 13,971 | +0.10(+0.98%) |
Oct 20, 2014 | 10.34 | 10.34 | 10.31 | 10.37 | 4,498 | -0.02(-0.21%) |
Oct 17, 2014 | 10.52 | 10.52 | 10.31 | 10.39 | 9,900 | -0.03(-0.28%) |
Oct 16, 2014 | 10.20 | 10.45 | 10.20 | 10.42 | 11,904 | +0.14(+1.41%) |
Oct 15, 2014 | 10.28 | 10.40 | 10.20 | 10.28 | 45,694 | -0.09(-0.91%) |
Oct 14, 2014 | 10.40 | 10.49 | 10.30 | 10.37 | 6,948 | -0.04(-0.35%) |
Oct 13, 2014 | 10.52 | 10.52 | 10.34 | 10.41 | 21,595 | -0.21(-1.98%) |
Oct 10, 2014 | 10.46 | 10.62 | 10.35 | 10.62 | 8,802 | +0.08(+0.75%) |
Oct 09, 2014 | 10.48 | 10.54 | 10.42 | 10.54 | 8,393 | +0.04(+0.41%) |
Oct 08, 2014 | 10.47 | 10.52 | 10.45 | 10.49 | 10,040 | +0.01(+0.14%) |
Oct 07, 2014 | 10.42 | 10.50 | 10.34 | 10.48 | 13,895 | +0.01(+0.07%) |
Oct 06, 2014 | 10.34 | 10.49 | 10.34 | 10.47 | 12,283 | -0.03(-0.28%) |
Oct 03, 2014 | 10.63 | 10.73 | 10.42 | 10.50 | 12,641 | -0.12(-1.16%) |
Oct 02, 2014 | 10.67 | 10.67 | 10.52 | 10.62 | 8,336 | +0.04(+0.41%) |
Oct 01, 2014 | 10.49 | 10.58 | 10.49 | 10.58 | 13,989 | +0.03(+0.27%) |
Sep 30, 2014 | 10.59 | 10.59 | 10.52 | 10.55 | 12,705 | -0.07(-0.61%) |
Sep 29, 2014 | 10.54 | 10.62 | 10.49 | 10.62 | 16,539 | +0.04(+0.41%) |
Sep 26, 2014 | 10.72 | 10.72 | 10.52 | 10.57 | 6,967 | -0.07(-0.68%) |
Sep 25, 2014 | 10.56 | 10.69 | 10.49 | 10.65 | 14,275 | +0.01(+0.14%) |
Sep 24, 2014 | 10.64 | 10.67 | 10.55 | 10.63 | 7,695 | -0.04(-0.41%) |
Sep 23, 2014 | 10.96 | 10.96 | 10.49 | 10.67 | 43,293 | -0.31(-2.83%) |
Sep 22, 2014 | 10.98 | 11.01 | 10.86 | 10.98 | 12,992 | -0.12(-1.04%) |
Sep 19, 2014 | 10.90 | 11.09 | 10.86 | 11.10 | 36,254 | +0.17(+1.59%) |
Sep 18, 2014 | 10.99 | 11.04 | 10.85 | 10.93 | 11,579 | -0.04(-0.33%) |
Sep 17, 2014 | 10.96 | 11.02 | 10.75 | 10.96 | 30,892 | -0.03(-0.26%) |
Sep 16, 2014 | 10.88 | 11.01 | 10.73 | 10.99 | 32,615 | +0.12(+1.06%) |
Sep 15, 2014 | 10.82 | 11.00 | 10.71 | 10.88 | 19,836 | +0.10(+0.94%) |
Sep 12, 2014 | 10.80 | 10.94 | 10.68 | 10.78 | 19,205 | -0.04(-0.40%) |
Sep 11, 2014 | 10.62 | 10.85 | 10.59 | 10.82 | 24,005 | +0.12(+1.15%) |
Sep 10, 2014 | 10.52 | 10.72 | 10.52 | 10.70 | 50,760 | +0.19(+1.79%) |
Sep 09, 2014 | 10.59 | 10.62 | 10.50 | 10.51 | 25,151 | -0.08(-0.75%) |
Sep 08, 2014 | 10.61 | 10.61 | 10.49 | 10.59 | 9,205 | +0.04(+0.34%) |
Sep 05, 2014 | 10.54 | 10.67 | 10.49 | 10.55 | 15,888 | -0.04(-0.34%) |
Sep 04, 2014 | 10.52 | 10.63 | 10.52 | 10.59 | 14,812 | +0.04(+0.41%) |
Sep 03, 2014 | 10.59 | 10.64 | 10.51 | 10.54 | 34,127 | -0.02(-0.21%) |
Sep 02, 2014 | 10.55 | 10.59 | 10.49 | 10.57 | 44,723 | -0.02(-0.20%) |
Aug 29, 2014 | 10.56 | 10.59 | 10.59 | 10.59 | 15,763 | -0.01(-0.14%) |
Aug 28, 2014 | 10.67 | 10.67 | 10.54 | 10.60 | 55,938 | -0.07(-0.61%) |
Aug 27, 2014 | 10.60 | 10.69 | 10.56 | 10.67 | 58,418 | +0.04(+0.41%) |
Aug 26, 2014 | 10.68 | 10.68 | 10.57 | 10.62 | 34,141 | -0.01(-0.14%) |
Aug 25, 2014 | 10.65 | 10.69 | 10.60 | 10.64 | 32,772 | -0.07(-0.68%) |
Aug 22, 2014 | 10.62 | 10.70 | 10.72 | 10.71 | 15,109 | -0.01(-0.14%) |
Aug 21, 2014 | 10.62 | 10.71 | 10.56 | 10.72 | 11,363 | +0.06(+0.54%) |
Aug 20, 2014 | 10.47 | 10.67 | 10.43 | 10.67 | 15,523 | -0.07(-0.67%) |
Aug 19, 2014 | 10.19 | 10.80 | 10.19 | 10.74 | 20,734 | +0.03(+0.27%) |
Aug 18, 2014 | 10.66 | 10.73 | 10.51 | 10.71 | 26,929 | +0.04(+0.34%) |
Aug 15, 2014 | 10.68 | 10.70 | 10.74 | 10.67 | 19,678 | -0.07(-0.61%) |
Aug 14, 2014 | 10.57 | 10.78 | 10.57 | 10.74 | 24,115 | +0.00(+0.00%) |
Aug 13, 2014 | 10.77 | 10.77 | 10.59 | 10.74 | 27,191 | -0.07(-0.67%) |
Aug 12, 2014 | 10.78 | 10.84 | 10.78 | 10.81 | 21,415 | -0.02(-0.20%) |
Aug 11, 2014 | 10.83 | 10.85 | 10.79 | 10.83 | 55,950 | +0.13(+1.22%) |
Aug 08, 2014 | 10.75 | 10.85 | 10.26 | 10.70 | 28,358 | -0.02(-0.20%) |
Aug 07, 2014 | 10.67 | 10.77 | 10.67 | 10.72 | 31,916 | +0.03(+0.27%) |
Aug 06, 2014 | 10.59 | 10.83 | 10.35 | 10.70 | 26,001 | +0.32(+3.04%) |
Aug 05, 2014 | 10.29 | 10.44 | 10.24 | 10.38 | 21,437 | +0.04(+0.35%) |
Aug 04, 2014 | 10.23 | 10.41 | 10.23 | 10.34 | 35,666 | +0.09(+0.87%) |
Aug 01, 2014 | 10.17 | 10.36 | 10.17 | 10.25 | 44,493 | +0.03(+0.25%) |
Jul 31, 2014 | 10.45 | 10.45 | 10.19 | 10.23 | 34,861 | -0.32(-2.99%) |
Jul 30, 2014 | 10.44 | 10.64 | 10.28 | 10.55 | 69,072 | +0.31(+3.02%) |
Jul 29, 2014 | 10.37 | 10.41 | 10.24 | 10.24 | 19,264 | -0.13(-1.25%) |
Jul 28, 2014 | 10.41 | 10.42 | 10.30 | 10.37 | 50,814 | +0.00(+0.00%) |
Jul 25, 2014 | 10.42 | 10.51 | 10.37 | 10.37 | 22,825 | -0.11(-1.10%) |
Jul 24, 2014 | 10.41 | 10.48 | 10.32 | 10.48 | 63,315 | +0.07(+0.69%) |
Jul 23, 2014 | 10.21 | 10.44 | 10.21 | 10.41 | 40,760 | +0.13(+1.26%) |
Jul 22, 2014 | 10.24 | 10.29 | 10.21 | 10.28 | 30,510 | +0.06(+0.63%) |
Jul 21, 2014 | 10.30 | 10.31 | 10.16 | 10.21 | 29,779 | -0.14(-1.39%) |
Jul 18, 2014 | 10.38 | 10.39 | 10.30 | 10.36 | 33,089 | -0.04(-0.35%) |
Jul 17, 2014 | 10.41 | 10.41 | 10.32 | 10.39 | 16,653 | -0.02(-0.21%) |
Jul 16, 2014 | 10.57 | 10.57 | 10.41 | 10.42 | 22,469 | -0.06(-0.62%) |
Jul 15, 2014 | 10.44 | 10.58 | 10.39 | 10.48 | 36,039 | +0.10(+0.97%) |
Jul 14, 2014 | 10.36 | 10.38 | 10.29 | 10.38 | 23,447 | +0.02(+0.21%) |
Jul 11, 2014 | 10.37 | 10.42 | 10.36 | 10.36 | 17,753 | -0.01(-0.14%) |
Jul 10, 2014 | 10.32 | 10.42 | 10.27 | 10.37 | 26,866 | -0.07(-0.69%) |
Jul 09, 2014 | 10.22 | 10.52 | 10.22 | 10.44 | 30,677 | +0.29(+2.90%) |
Jul 08, 2014 | 10.21 | 10.30 | 10.08 | 10.15 | 41,831 | -0.08(-0.77%) |
Jul 07, 2014 | 10.29 | 10.36 | 10.14 | 10.23 | 46,954 | -0.11(-1.04%) |
Jul 03, 2014 | 10.39 | 10.34 | 10.34 | 10.34 | 12,816 | +0.01(+0.07%) |
Jul 02, 2014 | 10.59 | 10.59 | 10.14 | 10.33 | 34,508 | -0.20(-1.91%) |
Jul 01, 2014 | 10.48 | 10.70 | 10.41 | 10.53 | 55,265 | +0.09(+0.89%) |
Jun 30, 2014 | 10.07 | 10.54 | 10.05 | 10.44 | 56,595 | +0.37(+3.64%) |
Jun 27, 2014 | 9.921 | 10.11 | 9.921 | 10.07 | 1,746,492 | +0.11(+1.08%) |
Jun 26, 2014 | 9.985 | 10.09 | 9.942 | 9.964 | 61,592 | +0.03(+0.29%) |
Jun 25, 2014 | 9.921 | 10.12 | 9.921 | 9.935 | 72,101 | -0.01(-0.14%) |
Jun 24, 2014 | 10.13 | 10.23 | 9.921 | 9.949 | 66,065 | -0.16(-1.56%) |
Jun 23, 2014 | 10.34 | 10.36 | 10.10 | 10.11 | 81,535 | -0.21(-2.02%) |
Jun 20, 2014 | 10.43 | 10.45 | 10.29 | 10.32 | 108,491 | -0.09(-0.90%) |
Jun 19, 2014 | 10.46 | 10.46 | 10.36 | 10.41 | 69,579 | -0.01(-0.07%) |
Jun 18, 2014 | 10.41 | 10.44 | 10.41 | 10.42 | 63,464 | +0.01(+0.07%) |
Jun 17, 2014 | 10.36 | 10.44 | 10.29 | 10.41 | 36,698 | +0.06(+0.62%) |
Jun 16, 2014 | 10.32 | 10.39 | 10.28 | 10.34 | 64,264 | -0.01(-0.07%) |
Jun 13, 2014 | 10.48 | 10.51 | 10.34 | 10.35 | 39,203 | -0.09(-0.89%) |
Jun 12, 2014 | 10.40 | 10.44 | 10.34 | 10.44 | 79,348 | +0.05(+0.48%) |
Jun 11, 2014 | 10.40 | 10.57 | 10.30 | 10.39 | 83,599 | -0.10(-0.96%) |
Jun 10, 2014 | 10.56 | 10.57 | 10.41 | 10.49 | 32,896 | -0.15(-1.42%) |
Jun 06, 2014 | 10.75 | 10.75 | 10.62 | 10.65 | 34,142 | -0.04(-0.40%) |
Jun 05, 2014 | 10.40 | 10.72 | 10.36 | 10.69 | 37,091 | +0.26(+2.48%) |
Jun 04, 2014 | 10.41 | 10.44 | 10.37 | 10.43 | 72,816 | +0.05(+0.48%) |
Jun 03, 2014 | 10.37 | 10.42 | 10.32 | 10.38 | 95,354 | -0.04(-0.34%) |