Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.70 | 12.87 | 12.61 | 12.84 | 7,984,061 | +0.20(+1.55%) |
May 28, 2015 | 12.71 | 12.75 | 12.49 | 12.64 | 7,594,060 | -0.02(-0.19%) |
May 27, 2015 | 12.75 | 12.90 | 12.57 | 12.67 | 7,633,523 | -0.03(-0.25%) |
May 26, 2015 | 12.92 | 12.93 | 12.60 | 12.70 | 9,003,249 | -0.22(-1.70%) |
May 22, 2015 | 12.99 | 12.92 | 12.92 | 12.92 | 4,816,049 | +0.00(+0.00%) |
May 21, 2015 | 13.06 | 13.24 | 12.89 | 12.92 | 9,473,646 | -0.11(-0.84%) |
May 20, 2015 | 13.21 | 13.38 | 12.63 | 13.03 | 22,394,182 | +0.68(+5.53%) |
May 19, 2015 | 12.57 | 12.70 | 12.13 | 12.35 | 15,736,408 | -0.20(-1.63%) |
May 18, 2015 | 12.63 | 12.69 | 12.44 | 12.55 | 6,796,747 | -0.01(-0.06%) |
May 15, 2015 | 12.52 | 12.64 | 12.50 | 12.56 | 6,949,363 | +0.08(+0.63%) |
May 14, 2015 | 13.02 | 13.02 | 12.47 | 12.48 | 8,699,729 | -0.49(-3.81%) |
May 13, 2015 | 12.92 | 13.05 | 12.66 | 12.97 | 7,985,172 | +0.25(+1.97%) |
May 12, 2015 | 12.82 | 12.85 | 12.61 | 12.72 | 4,272,969 | -0.18(-1.40%) |
May 11, 2015 | 13.00 | 13.11 | 12.86 | 12.90 | 5,828,135 | -0.07(-0.54%) |
May 08, 2015 | 13.22 | 13.30 | 12.93 | 12.97 | 5,863,300 | -0.15(-1.14%) |
May 07, 2015 | 13.09 | 13.23 | 12.88 | 13.12 | 5,027,050 | +0.05(+0.36%) |
May 06, 2015 | 12.95 | 13.12 | 12.79 | 13.08 | 5,428,516 | +0.18(+1.40%) |
May 05, 2015 | 12.93 | 12.96 | 12.76 | 12.90 | 4,863,875 | -0.05(-0.42%) |
May 04, 2015 | 12.61 | 13.11 | 12.58 | 12.95 | 6,770,635 | +0.44(+3.51%) |
May 01, 2015 | 12.51 | 12.73 | 12.50 | 12.51 | 8,044,589 | +0.03(+0.25%) |
Apr 30, 2015 | 12.47 | 12.65 | 12.39 | 12.48 | 7,924,647 | -0.05(-0.38%) |
Apr 29, 2015 | 12.97 | 13.08 | 12.53 | 12.53 | 7,883,601 | -0.49(-3.80%) |
Apr 28, 2015 | 13.09 | 13.24 | 12.99 | 13.02 | 4,585,648 | -0.11(-0.84%) |
Apr 27, 2015 | 13.52 | 13.54 | 13.11 | 13.13 | 4,243,183 | -0.32(-2.39%) |
Apr 24, 2015 | 13.48 | 13.62 | 13.39 | 13.45 | 2,869,194 | +0.04(+0.29%) |
Apr 23, 2015 | 13.26 | 13.57 | 13.24 | 13.41 | 4,455,051 | +0.13(+1.00%) |
Apr 22, 2015 | 13.29 | 13.35 | 13.09 | 13.28 | 3,977,845 | +0.00(+0.00%) |
Apr 21, 2015 | 13.35 | 13.46 | 13.24 | 13.28 | 4,345,754 | +0.01(+0.06%) |
Apr 20, 2015 | 13.41 | 13.41 | 13.18 | 13.27 | 3,843,991 | -0.03(-0.24%) |
Apr 17, 2015 | 13.59 | 13.61 | 13.25 | 13.30 | 4,758,807 | -0.34(-2.47%) |
Apr 16, 2015 | 13.79 | 13.86 | 13.63 | 13.64 | 3,927,483 | -0.15(-1.08%) |
Apr 15, 2015 | 13.87 | 13.93 | 13.73 | 13.79 | 3,925,549 | +0.04(+0.29%) |
Apr 14, 2015 | 14.04 | 14.04 | 13.74 | 13.75 | 5,188,781 | -0.29(-2.07%) |
Apr 13, 2015 | 13.77 | 14.21 | 13.76 | 14.04 | 9,921,403 | +0.20(+1.42%) |
Apr 10, 2015 | 13.68 | 13.96 | 13.47 | 13.84 | 8,424,322 | +0.16(+1.15%) |
Apr 09, 2015 | 13.56 | 13.73 | 13.49 | 13.69 | 4,372,171 | +0.12(+0.87%) |
Apr 08, 2015 | 13.45 | 13.68 | 13.44 | 13.57 | 3,663,472 | +0.16(+1.23%) |
Apr 07, 2015 | 13.55 | 13.67 | 13.41 | 13.41 | 4,009,020 | -0.13(-0.98%) |
Apr 06, 2015 | 13.21 | 13.62 | 13.21 | 13.54 | 4,643,931 | +0.29(+2.16%) |
Apr 02, 2015 | 13.22 | 13.25 | 13.25 | 13.25 | 2,918,559 | +0.08(+0.59%) |
Apr 01, 2015 | 13.27 | 13.36 | 13.12 | 13.17 | 4,210,966 | -0.12(-0.94%) |
Mar 31, 2015 | 13.32 | 13.56 | 13.24 | 13.30 | 4,925,754 | -0.05(-0.35%) |
Mar 30, 2015 | 13.04 | 13.40 | 13.03 | 13.35 | 4,980,662 | +0.35(+2.70%) |
Mar 27, 2015 | 12.64 | 13.05 | 12.57 | 13.00 | 8,011,119 | -0.18(-1.36%) |
Mar 26, 2015 | 13.04 | 13.25 | 12.94 | 13.17 | 3,976,016 | +0.13(+1.01%) |
Mar 25, 2015 | 13.24 | 13.42 | 12.96 | 13.04 | 7,010,054 | -0.19(-1.47%) |
Mar 24, 2015 | 13.25 | 13.33 | 13.21 | 13.24 | 7,459,141 | +0.02(+0.18%) |
Mar 23, 2015 | 13.32 | 13.38 | 13.14 | 13.21 | 4,812,707 | -0.08(-0.59%) |
Mar 20, 2015 | 13.31 | 13.32 | 13.14 | 13.29 | 7,232,000 | +0.02(+0.12%) |
Mar 19, 2015 | 13.28 | 13.35 | 13.20 | 13.28 | 3,713,846 | +0.01(+0.06%) |
Mar 18, 2015 | 13.27 | 13.31 | 13.10 | 13.27 | 4,455,876 | -0.03(-0.23%) |
Mar 17, 2015 | 13.43 | 13.43 | 13.13 | 13.30 | 5,228,361 | -0.13(-0.99%) |
Mar 16, 2015 | 13.50 | 13.55 | 13.41 | 13.43 | 4,382,492 | -0.05(-0.40%) |
Mar 13, 2015 | 13.40 | 13.53 | 13.28 | 13.49 | 6,491,304 | +0.04(+0.29%) |
Mar 12, 2015 | 13.43 | 13.52 | 13.17 | 13.45 | 7,999,173 | +0.07(+0.52%) |
Mar 11, 2015 | 13.15 | 13.38 | 13.07 | 13.38 | 8,105,389 | +0.26(+2.02%) |
Mar 10, 2015 | 12.86 | 13.14 | 12.83 | 13.11 | 5,167,252 | +0.14(+1.08%) |
Mar 09, 2015 | 12.97 | 13.02 | 12.78 | 12.97 | 4,620,486 | -0.02(-0.12%) |
Mar 06, 2015 | 12.68 | 13.04 | 12.59 | 12.99 | 7,535,147 | +0.26(+2.08%) |
Mar 05, 2015 | 12.72 | 12.89 | 12.54 | 12.72 | 15,944,210 | +0.30(+2.38%) |
Mar 04, 2015 | 12.60 | 12.74 | 12.18 | 12.43 | 25,940,796 | +0.89(+7.69%) |
Mar 03, 2015 | 11.48 | 11.61 | 11.42 | 11.54 | 9,175,628 | -0.09(-0.74%) |
Mar 02, 2015 | 11.64 | 11.73 | 11.50 | 11.63 | 3,848,099 | -0.03(-0.27%) |
Feb 27, 2015 | 11.41 | 11.68 | 11.36 | 11.66 | 3,045,418 | +0.26(+2.32%) |
Feb 26, 2015 | 11.50 | 11.53 | 11.38 | 11.39 | 2,402,668 | -0.14(-1.21%) |
Feb 25, 2015 | 11.61 | 11.66 | 11.44 | 11.53 | 2,345,571 | -0.13(-1.14%) |
Feb 24, 2015 | 11.66 | 11.76 | 11.52 | 11.66 | 6,198,046 | +0.27(+2.39%) |
Feb 23, 2015 | 11.52 | 11.52 | 11.32 | 11.39 | 3,353,598 | -0.10(-0.88%) |
Feb 20, 2015 | 11.29 | 11.56 | 11.27 | 11.49 | 7,676,985 | +0.23(+2.07%) |
Feb 19, 2015 | 11.31 | 11.37 | 11.15 | 11.26 | 4,531,454 | -0.05(-0.41%) |
Feb 18, 2015 | 11.20 | 11.41 | 11.14 | 11.31 | 3,202,336 | +0.00(+0.00%) |
Feb 17, 2015 | 11.42 | 11.42 | 11.17 | 11.31 | 5,821,491 | -0.12(-1.09%) |
Feb 13, 2015 | 11.53 | 11.43 | 11.43 | 11.43 | 7,936,299 | -0.09(-0.81%) |
Feb 12, 2015 | 11.55 | 11.63 | 11.35 | 11.52 | 3,467,541 | +0.05(+0.48%) |
Feb 11, 2015 | 11.63 | 11.67 | 11.45 | 11.47 | 2,862,664 | -0.19(-1.60%) |
Feb 10, 2015 | 11.46 | 11.72 | 11.41 | 11.66 | 6,006,883 | +0.37(+3.24%) |
Feb 09, 2015 | 11.33 | 11.49 | 11.21 | 11.29 | 2,648,493 | -0.12(-1.02%) |
Feb 06, 2015 | 11.38 | 11.51 | 11.25 | 11.41 | 3,626,809 | +0.07(+0.62%) |
Feb 05, 2015 | 11.35 | 11.48 | 11.25 | 11.34 | 4,898,222 | -0.06(-0.55%) |
Feb 04, 2015 | 11.17 | 11.48 | 11.13 | 11.40 | 3,370,553 | +0.13(+1.18%) |
Feb 03, 2015 | 10.93 | 11.28 | 10.88 | 11.27 | 4,330,674 | +0.40(+3.65%) |
Feb 02, 2015 | 10.91 | 10.98 | 10.58 | 10.87 | 5,248,462 | -0.06(-0.57%) |
Jan 30, 2015 | 11.03 | 11.12 | 10.87 | 10.93 | 3,548,878 | -0.19(-1.75%) |
Jan 29, 2015 | 11.15 | 11.25 | 10.99 | 11.13 | 5,894,467 | +0.02(+0.21%) |
Jan 28, 2015 | 11.41 | 11.45 | 11.06 | 11.10 | 3,909,917 | -0.25(-2.19%) |
Jan 27, 2015 | 11.20 | 11.47 | 11.11 | 11.35 | 4,099,259 | +0.02(+0.21%) |
Jan 26, 2015 | 11.17 | 11.37 | 11.10 | 11.33 | 3,502,275 | +0.12(+1.11%) |
Jan 23, 2015 | 11.28 | 11.33 | 10.98 | 11.20 | 5,164,392 | -0.04(-0.35%) |
Jan 22, 2015 | 11.06 | 11.34 | 10.96 | 11.24 | 6,479,838 | +0.28(+2.56%) |
Jan 21, 2015 | 10.72 | 10.97 | 10.70 | 10.96 | 5,112,615 | +0.19(+1.81%) |
Jan 20, 2015 | 10.97 | 10.99 | 10.63 | 10.77 | 7,707,973 | -0.16(-1.43%) |
Jan 16, 2015 | 10.68 | 10.99 | 10.55 | 10.92 | 6,107,440 | +0.19(+1.74%) |
Jan 15, 2015 | 11.29 | 11.31 | 10.66 | 10.74 | 9,103,545 | -0.56(-4.96%) |
Jan 14, 2015 | 10.91 | 11.31 | 10.83 | 11.30 | 7,808,568 | +0.21(+1.90%) |
Jan 13, 2015 | 11.10 | 11.25 | 11.02 | 11.09 | 8,983,662 | +0.08(+0.71%) |
Jan 12, 2015 | 10.80 | 11.06 | 10.75 | 11.01 | 8,164,629 | +0.23(+2.09%) |
Jan 09, 2015 | 11.00 | 11.10 | 10.75 | 10.78 | 9,511,459 | -0.07(-0.65%) |
Jan 08, 2015 | 11.45 | 11.45 | 10.75 | 10.85 | 12,633,076 | -0.54(-4.72%) |
Jan 07, 2015 | 11.10 | 11.45 | 11.10 | 11.39 | 10,250,270 | +0.53(+4.87%) |
Jan 06, 2015 | 10.80 | 10.94 | 10.65 | 10.86 | 7,348,703 | +0.04(+0.36%) |
Jan 05, 2015 | 10.66 | 10.86 | 10.57 | 10.82 | 4,527,769 | +0.12(+1.16%) |
Jan 02, 2015 | 10.85 | 10.90 | 10.56 | 10.70 | 2,871,114 | -0.11(-1.01%) |
Dec 31, 2014 | 10.85 | 10.81 | 10.81 | 10.81 | 4,279,912 | -0.01(-0.07%) |
Dec 30, 2014 | 10.73 | 10.88 | 10.68 | 10.82 | 2,530,259 | +0.04(+0.36%) |
Dec 29, 2014 | 10.59 | 10.81 | 10.58 | 10.78 | 3,320,793 | +0.16(+1.54%) |
Dec 26, 2014 | 10.56 | 10.81 | 10.56 | 10.61 | 3,031,692 | +0.08(+0.74%) |
Dec 24, 2014 | 10.57 | 10.54 | 10.54 | 10.54 | 1,741,246 | +0.02(+0.15%) |
Dec 23, 2014 | 10.56 | 10.70 | 10.51 | 10.52 | 5,115,712 | +0.00(+0.00%) |
Dec 22, 2014 | 10.37 | 10.58 | 10.36 | 10.52 | 5,464,289 | +0.16(+1.58%) |
Dec 19, 2014 | 10.59 | 10.59 | 10.23 | 10.36 | 7,505,011 | -0.29(-2.71%) |
Dec 18, 2014 | 10.67 | 10.70 | 10.37 | 10.64 | 4,087,698 | +0.14(+1.33%) |
Dec 17, 2014 | 10.16 | 10.53 | 10.08 | 10.50 | 5,961,836 | +0.41(+4.05%) |
Dec 16, 2014 | 10.34 | 10.42 | 10.09 | 10.10 | 7,996,292 | -0.30(-2.89%) |
Dec 15, 2014 | 10.24 | 10.51 | 10.22 | 10.40 | 7,205,744 | +0.21(+2.04%) |
Dec 12, 2014 | 9.864 | 10.30 | 9.864 | 10.19 | 9,184,265 | +0.23(+2.32%) |
Dec 11, 2014 | 10.06 | 10.34 | 9.925 | 9.956 | 7,307,938 | -0.05(-0.46%) |
Dec 10, 2014 | 9.748 | 10.14 | 9.713 | 10.00 | 13,926,767 | +0.35(+3.68%) |
Dec 09, 2014 | 9.555 | 9.709 | 9.470 | 9.648 | 10,030,323 | +0.19(+1.96%) |
Dec 08, 2014 | 9.177 | 9.524 | 9.093 | 9.463 | 10,976,003 | +0.28(+3.02%) |
Dec 05, 2014 | 9.447 | 9.679 | 9.077 | 9.185 | 29,362,046 | -1.47(-13.76%) |
Dec 04, 2014 | 10.99 | 11.01 | 10.52 | 10.65 | 8,862,687 | -0.42(-3.83%) |
Dec 03, 2014 | 10.82 | 11.17 | 10.79 | 11.07 | 8,374,461 | +0.33(+3.09%) |
Dec 02, 2014 | 10.60 | 10.80 | 10.60 | 10.74 | 5,321,585 | +0.16(+1.53%) |
Dec 01, 2014 | 10.78 | 10.80 | 10.39 | 10.58 | 6,571,120 | -0.29(-2.69%) |
Nov 28, 2014 | 10.80 | 10.97 | 10.74 | 10.87 | 2,855,589 | +0.14(+1.29%) |
Nov 26, 2014 | 10.68 | 10.74 | 10.74 | 10.74 | 3,314,825 | +0.08(+0.72%) |
Nov 25, 2014 | 10.84 | 10.98 | 10.65 | 10.66 | 4,251,243 | -0.11(-1.00%) |
Nov 24, 2014 | 10.63 | 10.81 | 10.63 | 10.77 | 4,851,728 | +0.22(+2.05%) |
Nov 21, 2014 | 10.77 | 10.78 | 10.53 | 10.55 | 4,132,201 | -0.05(-0.44%) |
Nov 20, 2014 | 10.21 | 10.62 | 10.17 | 10.60 | 4,037,478 | +0.38(+3.70%) |
Nov 19, 2014 | 10.24 | 10.33 | 10.17 | 10.22 | 4,178,194 | -0.01(-0.08%) |
Nov 18, 2014 | 10.29 | 10.39 | 10.13 | 10.23 | 4,536,315 | -0.06(-0.60%) |
Nov 17, 2014 | 10.40 | 10.50 | 10.27 | 10.29 | 5,752,152 | -0.12(-1.19%) |
Nov 14, 2014 | 10.50 | 10.62 | 10.40 | 10.41 | 5,641,248 | -0.06(-0.59%) |
Nov 13, 2014 | 10.59 | 10.74 | 10.45 | 10.47 | 6,675,394 | -0.17(-1.59%) |
Nov 12, 2014 | 10.51 | 10.68 | 10.13 | 10.64 | 20,774,930 | +0.99(+10.31%) |
Nov 11, 2014 | 9.617 | 9.655 | 9.470 | 9.648 | 5,780,054 | +0.03(+0.32%) |
Nov 10, 2014 | 9.679 | 9.733 | 9.440 | 9.617 | 12,855,897 | -0.36(-3.63%) |
Nov 07, 2014 | 10.16 | 10.32 | 9.933 | 9.979 | 14,430,713 | -0.68(-6.37%) |
Nov 06, 2014 | 10.23 | 10.74 | 10.22 | 10.66 | 8,451,751 | +0.46(+4.54%) |
Nov 05, 2014 | 9.987 | 10.23 | 9.825 | 10.20 | 11,303,148 | +0.25(+2.56%) |
Nov 04, 2014 | 9.910 | 9.983 | 9.756 | 9.941 | 5,888,595 | +0.00(+0.00%) |
Nov 03, 2014 | 9.956 | 10.12 | 9.817 | 9.941 | 5,574,586 | +0.02(+0.16%) |
Oct 31, 2014 | 10.18 | 10.20 | 9.895 | 9.925 | 9,433,056 | +0.01(+0.08%) |
Oct 30, 2014 | 9.895 | 9.956 | 9.779 | 9.918 | 5,765,253 | -0.04(-0.39%) |
Oct 29, 2014 | 10.04 | 10.14 | 9.868 | 9.956 | 4,473,374 | -0.10(-1.00%) |
Oct 28, 2014 | 9.925 | 10.11 | 9.655 | 10.06 | 9,550,927 | +0.09(+0.93%) |
Oct 27, 2014 | 9.902 | 9.964 | 9.964 | 9.964 | 8,620,271 | +0.00(+0.00%) |
Oct 24, 2014 | 10.23 | 10.25 | 9.717 | 9.964 | 16,601,881 | -0.68(-6.38%) |
Oct 23, 2014 | 10.47 | 10.73 | 10.45 | 10.64 | 6,025,191 | +0.25(+2.45%) |
Oct 22, 2014 | 10.53 | 10.69 | 10.38 | 10.39 | 4,306,674 | -0.12(-1.17%) |
Oct 21, 2014 | 10.58 | 10.69 | 10.37 | 10.51 | 6,097,212 | +0.06(+0.59%) |
Oct 20, 2014 | 10.55 | 10.63 | 10.23 | 10.45 | 8,704,786 | -0.12(-1.17%) |
Oct 17, 2014 | 11.04 | 11.04 | 10.40 | 10.57 | 8,679,725 | -0.41(-3.72%) |
Oct 16, 2014 | 10.66 | 11.13 | 10.61 | 10.98 | 6,121,688 | +0.13(+1.21%) |
Oct 15, 2014 | 10.94 | 11.06 | 10.63 | 10.85 | 6,980,379 | -0.20(-1.81%) |
Oct 14, 2014 | 10.85 | 11.21 | 10.81 | 11.05 | 5,830,589 | +0.32(+2.95%) |
Oct 13, 2014 | 10.76 | 11.08 | 10.70 | 10.74 | 5,515,266 | -0.06(-0.57%) |
Oct 10, 2014 | 10.90 | 11.01 | 10.67 | 10.80 | 5,199,700 | -0.15(-1.34%) |
Oct 09, 2014 | 11.12 | 11.31 | 10.90 | 10.94 | 6,340,279 | -0.30(-2.67%) |
Oct 08, 2014 | 10.85 | 11.27 | 10.80 | 11.24 | 5,862,865 | +0.41(+3.77%) |
Oct 07, 2014 | 10.83 | 11.09 | 10.73 | 10.84 | 6,162,349 | -0.09(-0.85%) |
Oct 06, 2014 | 11.20 | 11.20 | 10.87 | 10.93 | 4,229,774 | -0.23(-2.07%) |
Oct 03, 2014 | 11.20 | 11.40 | 11.07 | 11.16 | 5,431,851 | +0.05(+0.49%) |
Oct 02, 2014 | 10.90 | 11.17 | 10.78 | 11.11 | 6,104,982 | +0.18(+1.62%) |
Oct 01, 2014 | 11.19 | 11.19 | 10.80 | 10.93 | 6,986,679 | -0.27(-2.41%) |
Sep 30, 2014 | 11.39 | 11.39 | 11.20 | 11.20 | 7,042,019 | -0.22(-1.96%) |
Sep 29, 2014 | 11.15 | 11.65 | 11.14 | 11.42 | 10,589,671 | +0.20(+1.82%) |
Sep 26, 2014 | 11.02 | 11.25 | 11.02 | 11.22 | 4,878,694 | +0.21(+1.95%) |
Sep 25, 2014 | 11.26 | 11.30 | 10.98 | 11.00 | 5,374,111 | -0.31(-2.70%) |
Sep 24, 2014 | 11.18 | 11.32 | 10.92 | 11.31 | 8,324,106 | +0.10(+0.89%) |
Sep 23, 2014 | 10.86 | 11.44 | 10.82 | 11.21 | 8,243,253 | +0.41(+3.75%) |
Sep 22, 2014 | 11.01 | 11.06 | 10.77 | 10.80 | 5,623,163 | -0.24(-2.21%) |
Sep 19, 2014 | 11.26 | 11.46 | 10.96 | 11.05 | 11,795,608 | +0.02(+0.14%) |
Sep 18, 2014 | 10.80 | 11.07 | 10.75 | 11.03 | 6,513,734 | +0.31(+2.92%) |
Sep 17, 2014 | 10.76 | 10.86 | 10.54 | 10.72 | 6,352,931 | -0.10(-0.92%) |
Sep 16, 2014 | 10.53 | 11.00 | 10.44 | 10.82 | 10,718,004 | +0.52(+5.05%) |
Sep 15, 2014 | 10.47 | 10.47 | 10.28 | 10.30 | 5,915,803 | -0.18(-1.75%) |
Sep 12, 2014 | 10.62 | 10.67 | 10.44 | 10.48 | 4,642,619 | -0.14(-1.30%) |
Sep 11, 2014 | 10.47 | 10.64 | 10.43 | 10.62 | 4,491,551 | +0.14(+1.31%) |
Sep 10, 2014 | 10.48 | 10.60 | 10.34 | 10.48 | 5,505,141 | -0.02(-0.22%) |
Sep 09, 2014 | 10.57 | 10.66 | 10.48 | 10.51 | 7,055,959 | -0.11(-1.01%) |
Sep 08, 2014 | 10.76 | 10.88 | 10.54 | 10.61 | 9,105,075 | -0.20(-1.84%) |
Sep 05, 2014 | 10.90 | 10.94 | 10.61 | 10.81 | 9,472,278 | -0.20(-1.81%) |
Sep 04, 2014 | 10.81 | 11.08 | 10.80 | 11.01 | 7,550,738 | +0.20(+1.84%) |
Sep 03, 2014 | 10.83 | 10.96 | 10.72 | 10.81 | 5,722,321 | +0.02(+0.14%) |
Sep 02, 2014 | 10.80 | 10.90 | 10.67 | 10.80 | 5,882,547 | +0.03(+0.28%) |
Aug 29, 2014 | 10.72 | 10.77 | 10.77 | 10.77 | 6,912,095 | +0.04(+0.36%) |
Aug 28, 2014 | 10.59 | 10.76 | 10.48 | 10.73 | 9,936,767 | -0.12(-1.13%) |
Aug 27, 2014 | 10.70 | 10.89 | 10.68 | 10.85 | 9,304,725 | +0.16(+1.50%) |
Aug 26, 2014 | 10.45 | 10.73 | 10.37 | 10.69 | 11,553,494 | +0.24(+2.34%) |
Aug 25, 2014 | 10.31 | 10.48 | 10.17 | 10.44 | 7,672,891 | +0.15(+1.49%) |
Aug 22, 2014 | 10.18 | 10.35 | 10.09 | 10.29 | 7,365,119 | +0.11(+1.05%) |
Aug 21, 2014 | 10.05 | 10.27 | 10.02 | 10.18 | 16,245,077 | +0.26(+2.62%) |
Aug 20, 2014 | 9.619 | 10.00 | 9.374 | 9.925 | 41,386,468 | +1.06(+11.99%) |
Aug 19, 2014 | 8.587 | 8.893 | 8.587 | 8.862 | 14,319,567 | +0.34(+4.04%) |
Aug 18, 2014 | 8.266 | 8.602 | 8.243 | 8.518 | 9,374,713 | +0.32(+3.92%) |
Aug 15, 2014 | 8.289 | 8.289 | 8.128 | 8.197 | 5,074,672 | -0.05(-0.65%) |
Aug 14, 2014 | 8.388 | 8.388 | 8.090 | 8.250 | 7,270,208 | -0.13(-1.55%) |
Aug 13, 2014 | 8.549 | 8.572 | 8.289 | 8.380 | 4,294,561 | -0.17(-1.97%) |
Aug 12, 2014 | 8.602 | 8.656 | 8.472 | 8.549 | 4,326,645 | -0.11(-1.24%) |
Aug 11, 2014 | 8.709 | 8.809 | 8.610 | 8.656 | 3,199,835 | -0.04(-0.44%) |
Aug 08, 2014 | 8.472 | 8.663 | 8.472 | 8.694 | 5,444,003 | +0.25(+2.99%) |
Aug 07, 2014 | 8.480 | 8.648 | 8.396 | 8.442 | 6,751,307 | +0.02(+0.27%) |
Aug 06, 2014 | 8.281 | 8.514 | 8.243 | 8.419 | 7,591,576 | +0.11(+1.38%) |
Aug 05, 2014 | 7.952 | 8.334 | 7.876 | 8.304 | 6,686,445 | +0.34(+4.22%) |
Aug 04, 2014 | 7.960 | 7.983 | 7.799 | 7.967 | 5,191,793 | +0.05(+0.58%) |
Aug 01, 2014 | 8.151 | 8.173 | 7.799 | 7.922 | 6,205,593 | -0.23(-2.81%) |
Jul 31, 2014 | 8.204 | 8.296 | 8.044 | 8.151 | 4,564,682 | -0.11(-1.30%) |
Jul 30, 2014 | 8.105 | 8.281 | 8.044 | 8.258 | 4,886,835 | +0.22(+2.76%) |
Jul 29, 2014 | 7.868 | 8.105 | 7.860 | 8.036 | 4,897,682 | +0.18(+2.24%) |
Jul 28, 2014 | 7.945 | 7.975 | 7.780 | 7.860 | 8,008,912 | -0.08(-1.06%) |
Jul 25, 2014 | 8.059 | 8.143 | 7.922 | 7.945 | 3,098,548 | -0.15(-1.89%) |
Jul 24, 2014 | 7.983 | 8.189 | 7.983 | 8.097 | 7,249,313 | +0.11(+1.44%) |
Jul 23, 2014 | 8.013 | 8.029 | 7.883 | 7.983 | 4,261,600 | +0.01(+0.10%) |
Jul 22, 2014 | 8.052 | 8.120 | 7.906 | 7.975 | 5,322,082 | -0.06(-0.76%) |
Jul 21, 2014 | 8.159 | 8.220 | 7.975 | 8.036 | 3,682,197 | -0.16(-1.96%) |
Jul 18, 2014 | 8.044 | 8.204 | 7.998 | 8.197 | 3,971,027 | +0.16(+2.00%) |
Jul 17, 2014 | 8.006 | 8.097 | 7.959 | 8.036 | 4,547,480 | +0.01(+0.10%) |
Jul 16, 2014 | 8.090 | 8.143 | 7.937 | 8.029 | 4,670,312 | -0.01(-0.10%) |
Jul 15, 2014 | 8.151 | 8.159 | 8.013 | 8.036 | 5,020,720 | -0.10(-1.22%) |
Jul 14, 2014 | 8.289 | 8.296 | 8.120 | 8.136 | 3,471,171 | -0.08(-1.02%) |
Jul 11, 2014 | 8.334 | 8.334 | 8.204 | 8.220 | 2,970,642 | -0.12(-1.47%) |
Jul 10, 2014 | 8.388 | 8.453 | 8.319 | 8.342 | 3,999,108 | -0.19(-2.24%) |
Jul 09, 2014 | 8.556 | 8.625 | 8.464 | 8.533 | 3,466,732 | -0.03(-0.36%) |
Jul 08, 2014 | 8.533 | 8.709 | 8.403 | 8.564 | 5,598,381 | +0.05(+0.63%) |
Jul 07, 2014 | 8.648 | 8.671 | 8.499 | 8.510 | 3,938,901 | -0.13(-1.50%) |
Jul 03, 2014 | 8.587 | 8.640 | 8.640 | 8.640 | 3,747,168 | +0.11(+1.25%) |
Jul 02, 2014 | 8.640 | 8.701 | 8.503 | 8.533 | 4,825,238 | -0.12(-1.41%) |
Jul 01, 2014 | 8.617 | 8.778 | 8.602 | 8.656 | 5,568,377 | +0.08(+0.89%) |
Jun 30, 2014 | 8.724 | 8.801 | 8.510 | 8.579 | 6,906,878 | -0.16(-1.79%) |
Jun 27, 2014 | 8.698 | 8.796 | 8.615 | 8.736 | 24,203,898 | +0.05(+0.52%) |
Jun 26, 2014 | 8.819 | 8.834 | 8.547 | 8.691 | 5,567,839 | -0.14(-1.54%) |
Jun 25, 2014 | 8.872 | 8.895 | 8.698 | 8.827 | 5,029,542 | -0.06(-0.68%) |
Jun 24, 2014 | 8.766 | 8.940 | 8.675 | 8.887 | 6,000,965 | +0.10(+1.12%) |
Jun 23, 2014 | 8.751 | 8.864 | 8.713 | 8.789 | 3,710,684 | +0.03(+0.35%) |
Jun 20, 2014 | 8.698 | 8.762 | 8.660 | 8.759 | 5,664,598 | +0.06(+0.70%) |
Jun 19, 2014 | 8.940 | 9.025 | 8.691 | 8.698 | 4,403,740 | -0.21(-2.38%) |
Jun 18, 2014 | 8.910 | 8.910 | 8.759 | 8.910 | 3,741,903 | +0.01(+0.09%) |
Jun 17, 2014 | 8.804 | 8.970 | 8.766 | 8.902 | 6,075,736 | +0.10(+1.12%) |
Jun 16, 2014 | 8.562 | 8.819 | 8.524 | 8.804 | 5,423,710 | +0.25(+2.92%) |
Jun 13, 2014 | 8.486 | 8.645 | 8.403 | 8.554 | 6,437,267 | +0.19(+2.26%) |
Jun 12, 2014 | 8.441 | 8.441 | 8.244 | 8.365 | 5,249,091 | -0.15(-1.78%) |
Jun 11, 2014 | 8.448 | 8.547 | 8.403 | 8.517 | 6,884,521 | +0.02(+0.18%) |
Jun 10, 2014 | 8.222 | 8.501 | 8.199 | 8.501 | 7,962,783 | +0.53(+6.64%) |
Jun 06, 2014 | 8.063 | 8.093 | 7.964 | 7.972 | 5,893,638 | -0.07(-0.85%) |
Jun 05, 2014 | 8.085 | 8.199 | 7.949 | 8.040 | 6,811,139 | -0.11(-1.30%) |
Jun 04, 2014 | 8.063 | 8.161 | 8.021 | 8.146 | 3,273,538 | +0.05(+0.56%) |
Jun 03, 2014 | 7.987 | 8.131 | 7.949 | 8.101 | 3,980,150 | +0.07(+0.85%) |