Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.96 | 13.06 | 12.79 | 12.87 | 31,262 | -0.25(-1.94%) |
May 28, 2015 | 13.01 | 13.13 | 13.01 | 13.13 | 5,932 | -0.11(-0.83%) |
May 27, 2015 | 12.96 | 13.24 | 12.88 | 13.23 | 57,553 | +0.35(+2.70%) |
May 26, 2015 | 13.13 | 13.13 | 12.82 | 12.89 | 74,217 | -0.42(-3.16%) |
May 22, 2015 | 13.29 | 13.31 | 13.31 | 13.31 | 52,632 | -0.02(-0.12%) |
May 21, 2015 | 13.21 | 13.43 | 13.21 | 13.32 | 15,697 | -0.05(-0.38%) |
May 20, 2015 | 13.34 | 13.41 | 13.20 | 13.37 | 53,879 | +0.09(+0.65%) |
May 19, 2015 | 13.40 | 13.40 | 13.28 | 13.29 | 65,407 | -0.07(-0.55%) |
May 18, 2015 | 12.98 | 13.39 | 12.96 | 13.36 | 129,170 | +0.31(+2.39%) |
May 15, 2015 | 13.12 | 13.12 | 12.92 | 13.05 | 70,088 | -0.03(-0.26%) |
May 14, 2015 | 12.82 | 13.08 | 12.82 | 13.08 | 96,016 | +0.41(+3.26%) |
May 13, 2015 | 12.80 | 12.80 | 12.66 | 12.67 | 44,068 | +0.05(+0.40%) |
May 12, 2015 | 12.40 | 12.65 | 12.40 | 12.62 | 21,819 | -0.10(-0.79%) |
May 11, 2015 | 12.65 | 12.81 | 12.57 | 12.72 | 102,434 | +0.01(+0.05%) |
May 08, 2015 | 12.71 | 12.85 | 12.70 | 12.71 | 116,006 | +0.31(+2.50%) |
May 07, 2015 | 12.25 | 12.47 | 12.20 | 12.40 | 75,556 | +0.14(+1.15%) |
May 06, 2015 | 12.43 | 12.43 | 12.11 | 12.26 | 130,447 | +0.01(+0.05%) |
May 05, 2015 | 12.60 | 12.60 | 12.21 | 12.26 | 131,162 | -0.49(-3.82%) |
May 04, 2015 | 12.76 | 12.87 | 12.74 | 12.74 | 35,187 | +0.15(+1.23%) |
May 01, 2015 | 12.40 | 12.65 | 12.40 | 12.59 | 156,549 | +0.31(+2.51%) |
Apr 30, 2015 | 12.61 | 12.65 | 12.18 | 12.28 | 100,543 | -0.44(-3.49%) |
Apr 29, 2015 | 12.76 | 12.85 | 12.62 | 12.73 | 37,936 | -0.22(-1.72%) |
Apr 28, 2015 | 12.70 | 12.97 | 12.53 | 12.95 | 141,812 | +0.15(+1.21%) |
Apr 27, 2015 | 13.23 | 13.24 | 12.78 | 12.79 | 109,639 | -0.33(-2.49%) |
Apr 24, 2015 | 13.33 | 13.33 | 13.12 | 13.12 | 52,091 | -0.24(-1.77%) |
Apr 23, 2015 | 13.09 | 13.37 | 13.09 | 13.36 | 98,499 | +0.26(+2.01%) |
Apr 22, 2015 | 13.05 | 13.10 | 12.80 | 13.10 | 50,813 | +0.11(+0.82%) |
Apr 21, 2015 | 13.10 | 13.22 | 12.95 | 12.99 | 84,089 | +0.00(+0.01%) |
Apr 20, 2015 | 12.91 | 13.06 | 12.89 | 12.99 | 146,002 | +0.32(+2.57%) |
Apr 17, 2015 | 13.12 | 13.12 | 12.53 | 12.66 | 194,598 | -0.53(-4.01%) |
Apr 16, 2015 | 13.13 | 13.24 | 13.05 | 13.19 | 29,137 | -0.06(-0.42%) |
Apr 15, 2015 | 13.20 | 13.38 | 13.20 | 13.25 | 106,553 | +0.18(+1.35%) |
Apr 14, 2015 | 12.94 | 13.09 | 12.79 | 13.07 | 71,519 | -0.00(-0.02%) |
Apr 13, 2015 | 13.08 | 13.26 | 13.07 | 13.07 | 161,720 | -0.08(-0.63%) |
Apr 10, 2015 | 13.13 | 13.23 | 13.10 | 13.16 | 81,800 | +0.08(+0.61%) |
Apr 09, 2015 | 12.88 | 13.08 | 12.86 | 13.08 | 78,990 | -0.00(-0.04%) |
Apr 08, 2015 | 12.95 | 13.14 | 12.88 | 13.08 | 45,489 | +0.19(+1.50%) |
Apr 07, 2015 | 13.21 | 13.21 | 12.89 | 12.89 | 67,584 | -0.34(-2.55%) |
Apr 06, 2015 | 12.69 | 13.24 | 12.68 | 13.23 | 350,698 | +0.31(+2.40%) |
Apr 02, 2015 | 12.73 | 12.91 | 12.91 | 12.91 | 71,539 | +0.17(+1.32%) |
Apr 01, 2015 | 12.78 | 12.78 | 12.53 | 12.75 | 103,742 | -0.17(-1.32%) |
Mar 31, 2015 | 12.87 | 12.99 | 12.79 | 12.92 | 47,584 | -0.11(-0.87%) |
Mar 30, 2015 | 12.79 | 13.08 | 12.78 | 13.03 | 261,058 | +0.54(+4.30%) |
Mar 27, 2015 | 12.39 | 12.52 | 12.33 | 12.49 | 43,199 | +0.13(+1.08%) |
Mar 26, 2015 | 12.23 | 12.41 | 12.15 | 12.36 | 127,432 | -0.05(-0.43%) |
Mar 25, 2015 | 13.07 | 13.11 | 12.41 | 12.41 | 267,650 | -0.66(-5.08%) |
Mar 24, 2015 | 13.09 | 13.23 | 13.08 | 13.08 | 60,532 | -0.18(-1.35%) |
Mar 23, 2015 | 13.27 | 13.36 | 13.26 | 13.26 | 56,719 | -0.00(-0.01%) |
Mar 20, 2015 | 13.06 | 13.33 | 12.98 | 13.26 | 197,449 | +0.38(+2.92%) |
Mar 19, 2015 | 12.91 | 12.92 | 12.77 | 12.88 | 75,884 | -0.09(-0.69%) |
Mar 18, 2015 | 12.46 | 13.11 | 12.44 | 12.97 | 225,231 | +0.40(+3.17%) |
Mar 17, 2015 | 12.44 | 12.59 | 12.42 | 12.57 | 22,426 | +0.06(+0.45%) |
Mar 16, 2015 | 12.28 | 12.53 | 12.25 | 12.51 | 113,755 | +0.43(+3.55%) |
Mar 13, 2015 | 12.20 | 12.20 | 11.88 | 12.09 | 80,055 | -0.24(-1.94%) |
Mar 12, 2015 | 12.04 | 12.36 | 12.04 | 12.32 | 42,000 | +0.41(+3.48%) |
Mar 11, 2015 | 11.64 | 11.91 | 11.64 | 11.91 | 84,910 | +0.25(+2.12%) |
Mar 10, 2015 | 11.82 | 11.83 | 11.65 | 11.66 | 166,723 | -0.48(-3.97%) |
Mar 09, 2015 | 12.07 | 12.17 | 12.05 | 12.14 | 136,089 | +0.17(+1.43%) |
Mar 06, 2015 | 12.32 | 12.32 | 11.92 | 11.97 | 209,030 | -0.50(-3.97%) |
Mar 05, 2015 | 12.39 | 12.50 | 12.33 | 12.47 | 55,043 | +0.07(+0.54%) |
Mar 04, 2015 | 12.26 | 12.41 | 12.23 | 12.40 | 88,763 | -0.16(-1.27%) |
Mar 03, 2015 | 12.65 | 12.65 | 12.49 | 12.56 | 70,763 | -0.19(-1.47%) |
Mar 02, 2015 | 12.60 | 12.75 | 12.56 | 12.75 | 91,166 | +0.28(+2.21%) |
Feb 27, 2015 | 12.59 | 12.63 | 12.47 | 12.47 | 59,284 | -0.18(-1.43%) |
Feb 26, 2015 | 12.72 | 12.72 | 12.58 | 12.65 | 34,007 | +0.00(+0.03%) |
Feb 25, 2015 | 12.69 | 12.80 | 12.65 | 12.65 | 40,201 | -0.08(-0.64%) |
Feb 24, 2015 | 12.69 | 12.77 | 12.62 | 12.73 | 36,766 | +0.08(+0.62%) |
Feb 23, 2015 | 12.71 | 12.78 | 12.53 | 12.65 | 218,935 | -0.08(-0.63%) |
Feb 20, 2015 | 12.40 | 12.73 | 12.21 | 12.73 | 82,712 | +0.29(+2.36%) |
Feb 19, 2015 | 12.35 | 12.51 | 12.33 | 12.44 | 107,489 | -0.07(-0.53%) |
Feb 18, 2015 | 12.30 | 12.51 | 12.30 | 12.51 | 65,990 | +0.14(+1.10%) |
Feb 17, 2015 | 12.43 | 12.43 | 12.32 | 12.37 | 57,721 | +0.01(+0.10%) |
Feb 13, 2015 | 12.17 | 12.36 | 12.36 | 12.36 | 198,298 | +0.18(+1.49%) |
Feb 12, 2015 | 11.94 | 12.19 | 11.94 | 12.18 | 47,744 | +0.35(+2.95%) |
Feb 11, 2015 | 11.73 | 11.90 | 11.69 | 11.83 | 38,075 | +0.02(+0.18%) |
Feb 10, 2015 | 11.76 | 11.84 | 11.60 | 11.80 | 65,969 | +0.25(+2.15%) |
Feb 09, 2015 | 11.63 | 11.75 | 11.52 | 11.56 | 59,101 | -0.18(-1.57%) |
Feb 06, 2015 | 11.91 | 11.94 | 11.62 | 11.74 | 233,388 | -0.12(-1.01%) |
Feb 05, 2015 | 11.64 | 11.88 | 11.61 | 11.86 | 280,397 | +0.36(+3.13%) |
Feb 04, 2015 | 11.52 | 11.69 | 11.27 | 11.50 | 212,659 | -0.16(-1.38%) |
Feb 03, 2015 | 11.18 | 11.67 | 11.18 | 11.66 | 258,922 | +0.60(+5.42%) |
Feb 02, 2015 | 10.96 | 11.06 | 10.45 | 11.06 | 193,575 | +0.27(+2.50%) |
Jan 30, 2015 | 11.02 | 11.09 | 10.76 | 10.79 | 173,316 | -0.47(-4.20%) |
Jan 29, 2015 | 11.00 | 11.27 | 10.86 | 11.27 | 301,198 | +0.27(+2.43%) |
Jan 28, 2015 | 11.63 | 11.67 | 10.96 | 11.00 | 215,286 | -0.41(-3.58%) |
Jan 27, 2015 | 11.22 | 11.55 | 11.15 | 11.41 | 138,481 | -0.25(-2.14%) |
Jan 26, 2015 | 11.26 | 11.66 | 11.13 | 11.66 | 140,658 | +0.39(+3.48%) |
Jan 23, 2015 | 11.40 | 11.44 | 11.26 | 11.26 | 105,108 | -0.18(-1.55%) |
Jan 22, 2015 | 11.05 | 11.44 | 10.83 | 11.44 | 245,480 | +0.61(+5.63%) |
Jan 21, 2015 | 10.53 | 10.86 | 10.53 | 10.83 | 115,830 | +0.21(+2.01%) |
Jan 20, 2015 | 10.79 | 10.83 | 10.39 | 10.62 | 148,345 | -0.09(-0.85%) |
Jan 16, 2015 | 10.18 | 10.75 | 10.18 | 10.71 | 166,866 | +0.43(+4.19%) |
Jan 15, 2015 | 10.76 | 10.76 | 10.27 | 10.28 | 114,368 | -0.34(-3.21%) |
Jan 14, 2015 | 10.35 | 10.64 | 10.27 | 10.62 | 182,280 | -0.14(-1.31%) |
Jan 13, 2015 | 11.01 | 11.36 | 10.46 | 10.76 | 172,059 | -0.02(-0.17%) |
Jan 12, 2015 | 11.01 | 11.12 | 10.66 | 10.78 | 78,695 | -0.18(-1.63%) |
Jan 09, 2015 | 11.30 | 11.30 | 10.86 | 10.96 | 121,360 | -0.30(-2.63%) |
Jan 08, 2015 | 10.96 | 11.28 | 10.90 | 11.25 | 174,175 | +0.51(+4.76%) |
Jan 07, 2015 | 10.58 | 10.74 | 10.48 | 10.74 | 164,689 | +0.41(+4.00%) |
Jan 06, 2015 | 10.74 | 10.74 | 10.17 | 10.33 | 196,090 | -0.37(-3.43%) |
Jan 05, 2015 | 10.99 | 11.09 | 10.62 | 10.70 | 284,445 | -0.51(-4.57%) |
Jan 02, 2015 | 11.45 | 11.48 | 10.98 | 11.21 | 186,165 | -0.05(-0.47%) |
Dec 31, 2014 | 11.68 | 11.26 | 11.26 | 11.26 | 278,026 | -0.35(-2.98%) |
Dec 30, 2014 | 11.73 | 11.74 | 11.61 | 11.61 | 28,681 | -0.15(-1.29%) |
Dec 29, 2014 | 11.56 | 11.83 | 11.45 | 11.76 | 54,020 | +0.19(+1.67%) |
Dec 26, 2014 | 11.57 | 11.71 | 11.56 | 11.56 | 83,387 | +0.08(+0.73%) |
Dec 24, 2014 | 11.53 | 11.48 | 11.48 | 11.48 | 194,209 | +0.05(+0.44%) |
Dec 23, 2014 | 11.43 | 11.52 | 11.37 | 11.43 | 242,189 | +0.11(+0.93%) |
Dec 22, 2014 | 11.11 | 11.33 | 11.11 | 11.32 | 223,289 | +0.15(+1.33%) |
Dec 19, 2014 | 11.11 | 11.24 | 10.98 | 11.18 | 193,223 | +0.13(+1.18%) |
Dec 18, 2014 | 10.84 | 11.14 | 10.74 | 11.04 | 330,356 | +0.52(+4.92%) |
Dec 17, 2014 | 9.968 | 10.55 | 9.925 | 10.53 | 85,072 | +0.68(+6.88%) |
Dec 16, 2014 | 9.778 | 10.27 | 9.699 | 9.850 | 160,937 | -0.07(-0.68%) |
Dec 15, 2014 | 10.28 | 10.31 | 9.812 | 9.917 | 101,358 | -0.25(-2.44%) |
Dec 12, 2014 | 10.35 | 10.43 | 10.14 | 10.17 | 113,122 | -0.42(-3.95%) |
Dec 11, 2014 | 10.54 | 10.86 | 10.51 | 10.58 | 190,359 | +0.19(+1.82%) |
Dec 10, 2014 | 10.97 | 10.97 | 10.36 | 10.39 | 93,624 | -0.63(-5.72%) |
Dec 09, 2014 | 10.56 | 11.03 | 10.53 | 11.02 | 169,285 | +0.19(+1.77%) |
Dec 08, 2014 | 11.03 | 11.24 | 10.75 | 10.83 | 85,634 | -0.25(-2.24%) |
Dec 05, 2014 | 11.05 | 11.09 | 11.04 | 11.08 | 32,561 | +0.04(+0.35%) |
Dec 04, 2014 | 11.05 | 11.05 | 10.90 | 11.04 | 64,673 | -0.06(-0.57%) |
Dec 03, 2014 | 10.95 | 11.13 | 10.93 | 11.11 | 106,616 | +0.28(+2.61%) |
Dec 02, 2014 | 10.64 | 10.89 | 10.64 | 10.82 | 72,806 | +0.20(+1.87%) |
Dec 01, 2014 | 10.95 | 10.96 | 10.62 | 10.63 | 267,615 | -0.40(-3.59%) |
Nov 28, 2014 | 11.18 | 11.27 | 11.02 | 11.02 | 81,716 | -0.30(-2.66%) |
Nov 26, 2014 | 11.33 | 11.32 | 11.32 | 11.32 | 143,219 | +0.01(+0.05%) |
Nov 25, 2014 | 11.34 | 11.44 | 11.23 | 11.32 | 216,588 | +0.01(+0.08%) |
Nov 24, 2014 | 11.17 | 11.31 | 11.17 | 11.31 | 133,736 | +0.23(+2.07%) |
Nov 21, 2014 | 11.33 | 11.34 | 11.06 | 11.08 | 204,578 | +0.13(+1.23%) |
Nov 20, 2014 | 10.65 | 10.94 | 10.65 | 10.94 | 96,939 | +0.17(+1.62%) |
Nov 19, 2014 | 10.87 | 10.87 | 10.59 | 10.77 | 159,249 | -0.14(-1.26%) |
Nov 18, 2014 | 10.77 | 11.01 | 10.77 | 10.91 | 136,559 | +0.17(+1.59%) |
Nov 17, 2014 | 10.66 | 10.78 | 10.66 | 10.74 | 171,198 | -0.03(-0.24%) |
Nov 14, 2014 | 10.78 | 10.90 | 10.74 | 10.76 | 72,775 | -0.03(-0.30%) |
Nov 13, 2014 | 10.94 | 11.02 | 10.71 | 10.79 | 127,250 | -0.14(-1.30%) |
Nov 12, 2014 | 10.72 | 10.95 | 10.72 | 10.94 | 178,359 | +0.07(+0.61%) |
Nov 11, 2014 | 10.85 | 10.90 | 10.81 | 10.87 | 63,630 | +0.00(+0.00%) |
Nov 10, 2014 | 10.82 | 10.91 | 10.79 | 10.87 | 118,340 | +0.11(+0.99%) |
Nov 07, 2014 | 10.71 | 10.79 | 10.63 | 10.76 | 112,161 | +0.02(+0.16%) |
Nov 06, 2014 | 10.54 | 10.75 | 10.51 | 10.74 | 198,144 | +0.22(+2.05%) |
Nov 05, 2014 | 10.63 | 10.64 | 10.43 | 10.53 | 144,600 | +0.12(+1.16%) |
Nov 04, 2014 | 10.47 | 10.53 | 10.32 | 10.41 | 135,280 | -0.14(-1.33%) |
Nov 03, 2014 | 10.57 | 10.68 | 10.46 | 10.55 | 151,526 | +0.06(+0.59%) |
Oct 31, 2014 | 10.43 | 10.52 | 10.26 | 10.49 | 246,838 | +0.36(+3.55%) |
Oct 30, 2014 | 9.948 | 10.20 | 9.845 | 10.13 | 78,034 | +0.08(+0.75%) |
Oct 29, 2014 | 10.14 | 10.17 | 9.873 | 10.05 | 209,581 | -0.03(-0.30%) |
Oct 28, 2014 | 9.732 | 10.09 | 9.667 | 10.08 | 279,124 | +0.48(+5.00%) |
Oct 27, 2014 | 9.485 | 9.602 | 9.627 | 9.602 | 138,943 | -0.02(-0.25%) |
Oct 24, 2014 | 9.547 | 9.627 | 9.392 | 9.627 | 146,227 | +0.11(+1.20%) |
Oct 23, 2014 | 9.377 | 9.641 | 9.334 | 9.512 | 295,952 | +0.40(+4.40%) |
Oct 22, 2014 | 9.472 | 9.521 | 9.105 | 9.111 | 377,280 | -0.29(-3.10%) |
Oct 21, 2014 | 8.983 | 9.422 | 8.931 | 9.403 | 422,374 | +0.62(+7.02%) |
Oct 20, 2014 | 8.458 | 8.788 | 8.458 | 8.786 | 155,894 | +0.26(+2.99%) |
Oct 17, 2014 | 8.651 | 8.655 | 8.468 | 8.531 | 371,030 | +0.20(+2.37%) |
Oct 16, 2014 | 7.578 | 8.384 | 7.578 | 8.333 | 960,859 | +0.25(+3.07%) |
Oct 15, 2014 | 7.780 | 8.220 | 7.586 | 8.085 | 910,128 | -0.03(-0.31%) |
Oct 14, 2014 | 8.072 | 8.376 | 8.016 | 8.110 | 514,914 | +0.24(+3.02%) |
Oct 13, 2014 | 8.240 | 8.317 | 7.873 | 7.873 | 885,147 | -0.34(-4.11%) |
Oct 10, 2014 | 8.628 | 8.701 | 8.203 | 8.210 | 504,868 | -0.44(-5.05%) |
Oct 09, 2014 | 9.204 | 9.233 | 8.647 | 8.647 | 186,001 | -0.66(-7.09%) |
Oct 08, 2014 | 8.936 | 9.316 | 8.743 | 9.307 | 176,425 | +0.38(+4.25%) |
Oct 07, 2014 | 9.176 | 9.280 | 8.925 | 8.928 | 140,549 | -0.40(-4.31%) |
Oct 06, 2014 | 9.577 | 9.577 | 9.282 | 9.329 | 152,549 | -0.10(-1.05%) |
Oct 03, 2014 | 9.384 | 9.504 | 9.290 | 9.428 | 118,503 | +0.19(+2.01%) |
Oct 02, 2014 | 9.155 | 9.303 | 8.863 | 9.242 | 117,777 | +0.08(+0.85%) |
Oct 01, 2014 | 9.487 | 9.514 | 9.091 | 9.164 | 247,892 | -0.39(-4.12%) |
Sep 30, 2014 | 9.827 | 9.827 | 9.558 | 9.558 | 122,984 | -0.27(-2.74%) |
Sep 29, 2014 | 9.580 | 9.843 | 9.577 | 9.827 | 61,359 | -0.05(-0.51%) |
Sep 26, 2014 | 9.775 | 9.911 | 9.675 | 9.878 | 125,603 | +0.21(+2.19%) |
Sep 25, 2014 | 9.962 | 9.998 | 9.580 | 9.666 | 216,240 | -0.42(-4.14%) |
Sep 24, 2014 | 9.896 | 10.12 | 9.896 | 10.08 | 161,858 | +0.13(+1.36%) |
Sep 23, 2014 | 10.10 | 10.18 | 9.947 | 9.948 | 76,080 | -0.24(-2.32%) |
Sep 22, 2014 | 10.53 | 10.58 | 10.15 | 10.18 | 139,997 | -0.43(-4.09%) |
Sep 19, 2014 | 10.90 | 10.95 | 10.56 | 10.62 | 167,198 | -0.20(-1.82%) |
Sep 18, 2014 | 10.85 | 10.85 | 10.79 | 10.82 | 60,234 | +0.10(+0.94%) |
Sep 17, 2014 | 10.87 | 10.89 | 10.61 | 10.71 | 86,535 | -0.03(-0.29%) |
Sep 16, 2014 | 10.53 | 10.81 | 10.51 | 10.75 | 208,844 | +0.19(+1.76%) |
Sep 15, 2014 | 10.73 | 10.73 | 10.48 | 10.56 | 124,519 | -0.12(-1.15%) |
Sep 12, 2014 | 10.85 | 10.86 | 10.65 | 10.68 | 77,982 | -0.32(-2.93%) |
Sep 11, 2014 | 10.72 | 11.01 | 10.72 | 11.01 | 115,639 | +0.15(+1.40%) |
Sep 10, 2014 | 10.84 | 10.89 | 10.65 | 10.85 | 233,243 | +0.06(+0.52%) |
Sep 09, 2014 | 11.06 | 11.06 | 10.80 | 10.80 | 121,204 | -0.26(-2.39%) |
Sep 08, 2014 | 11.07 | 11.16 | 10.93 | 11.06 | 143,117 | -0.04(-0.34%) |
Sep 05, 2014 | 10.97 | 11.10 | 10.84 | 11.10 | 76,980 | +0.13(+1.20%) |
Sep 04, 2014 | 11.12 | 11.12 | 10.89 | 10.97 | 159,464 | -0.11(-0.96%) |
Sep 03, 2014 | 11.29 | 11.31 | 11.03 | 11.07 | 110,278 | -0.09(-0.84%) |
Sep 02, 2014 | 11.09 | 11.27 | 11.04 | 11.17 | 153,531 | +0.13(+1.18%) |
Aug 29, 2014 | 10.95 | 11.04 | 11.04 | 11.04 | 484,900 | +0.16(+1.47%) |
Aug 28, 2014 | 10.85 | 10.93 | 10.73 | 10.88 | 88,345 | -0.05(-0.45%) |
Aug 27, 2014 | 10.99 | 10.99 | 10.90 | 10.93 | 63,159 | -0.05(-0.43%) |
Aug 26, 2014 | 10.92 | 11.02 | 10.91 | 10.97 | 118,677 | +0.13(+1.22%) |
Aug 25, 2014 | 10.92 | 10.95 | 10.84 | 10.84 | 52,029 | +0.09(+0.87%) |
Aug 22, 2014 | 10.72 | 10.82 | 10.70 | 10.75 | 98,340 | -0.04(-0.33%) |
Aug 21, 2014 | 10.75 | 10.82 | 10.61 | 10.78 | 186,389 | +0.06(+0.54%) |
Aug 20, 2014 | 10.59 | 10.76 | 10.59 | 10.73 | 139,147 | +0.08(+0.72%) |
Aug 19, 2014 | 10.51 | 10.65 | 10.51 | 10.65 | 128,365 | +0.19(+1.77%) |
Aug 18, 2014 | 10.32 | 10.46 | 10.25 | 10.46 | 157,541 | +0.38(+3.81%) |
Aug 15, 2014 | 10.26 | 10.28 | 9.971 | 10.08 | 188,548 | -0.04(-0.41%) |
Aug 14, 2014 | 10.05 | 10.15 | 10.04 | 10.12 | 101,491 | +0.11(+1.09%) |
Aug 13, 2014 | 9.899 | 10.04 | 9.894 | 10.01 | 263,615 | +0.25(+2.59%) |
Aug 12, 2014 | 9.803 | 9.941 | 9.680 | 9.759 | 114,391 | -0.11(-1.10%) |
Aug 11, 2014 | 9.922 | 10.03 | 9.858 | 9.867 | 288,177 | +0.14(+1.45%) |
Aug 08, 2014 | 9.474 | 9.675 | 9.453 | 9.726 | 89,522 | +0.29(+3.07%) |
Aug 07, 2014 | 9.658 | 9.699 | 9.386 | 9.437 | 121,982 | -0.11(-1.12%) |
Aug 06, 2014 | 9.406 | 9.653 | 9.406 | 9.544 | 146,400 | +0.04(+0.39%) |
Aug 05, 2014 | 9.523 | 9.698 | 9.380 | 9.506 | 264,812 | -0.14(-1.48%) |
Aug 04, 2014 | 9.581 | 9.669 | 9.319 | 9.649 | 255,769 | +0.15(+1.56%) |
Aug 01, 2014 | 9.470 | 9.604 | 9.250 | 9.501 | 433,903 | -0.04(-0.45%) |
Jul 31, 2014 | 9.946 | 9.980 | 9.544 | 9.544 | 294,428 | -0.63(-6.17%) |
Jul 30, 2014 | 10.22 | 10.33 | 10.06 | 10.17 | 336,432 | +0.05(+0.50%) |
Jul 29, 2014 | 10.33 | 10.41 | 10.12 | 10.12 | 119,465 | -0.14(-1.34%) |
Jul 28, 2014 | 10.30 | 10.31 | 10.07 | 10.26 | 105,163 | -0.06(-0.54%) |
Jul 25, 2014 | 10.36 | 10.48 | 10.28 | 10.31 | 160,487 | -0.21(-2.01%) |
Jul 24, 2014 | 10.53 | 10.62 | 10.51 | 10.53 | 62,044 | +0.04(+0.43%) |
Jul 23, 2014 | 10.52 | 10.53 | 10.45 | 10.48 | 61,666 | -0.04(-0.35%) |
Jul 22, 2014 | 10.54 | 10.62 | 10.50 | 10.52 | 114,729 | +0.15(+1.49%) |
Jul 21, 2014 | 10.32 | 10.41 | 10.22 | 10.36 | 199,136 | -0.11(-1.05%) |
Jul 18, 2014 | 10.26 | 10.48 | 10.24 | 10.47 | 131,117 | +0.37(+3.66%) |
Jul 17, 2014 | 10.33 | 10.44 | 10.10 | 10.10 | 266,234 | -0.32(-3.10%) |
Jul 16, 2014 | 10.61 | 10.61 | 10.33 | 10.43 | 150,492 | -0.06(-0.55%) |
Jul 15, 2014 | 10.63 | 10.69 | 10.32 | 10.48 | 201,990 | -0.10(-0.98%) |
Jul 14, 2014 | 10.71 | 10.71 | 10.56 | 10.59 | 114,851 | +0.13(+1.25%) |
Jul 11, 2014 | 10.49 | 10.51 | 10.36 | 10.46 | 98,719 | -0.05(-0.44%) |
Jul 10, 2014 | 10.30 | 10.61 | 10.19 | 10.50 | 199,075 | -0.21(-1.96%) |
Jul 09, 2014 | 10.77 | 10.78 | 10.63 | 10.71 | 84,744 | +0.07(+0.66%) |
Jul 08, 2014 | 10.85 | 10.86 | 10.53 | 10.64 | 207,606 | -0.24(-2.22%) |
Jul 07, 2014 | 11.15 | 11.15 | 10.88 | 10.88 | 137,490 | -0.32(-2.83%) |
Jul 03, 2014 | 11.15 | 11.20 | 11.20 | 11.20 | 81,839 | +0.17(+1.51%) |
Jul 02, 2014 | 11.22 | 11.24 | 11.00 | 11.03 | 163,392 | -0.19(-1.71%) |
Jul 01, 2014 | 11.13 | 11.37 | 11.08 | 11.22 | 235,954 | +0.26(+2.33%) |
Jun 30, 2014 | 10.81 | 10.97 | 10.73 | 10.97 | 114,708 | +0.18(+1.65%) |
Jun 27, 2014 | 10.54 | 10.82 | 10.54 | 10.79 | 94,033 | +0.18(+1.71%) |
Jun 26, 2014 | 10.70 | 10.70 | 10.42 | 10.61 | 93,767 | -0.10(-0.91%) |
Jun 25, 2014 | 10.48 | 10.71 | 10.48 | 10.71 | 129,050 | +0.21(+1.95%) |
Jun 24, 2014 | 10.71 | 10.93 | 10.49 | 10.50 | 286,428 | -0.26(-2.41%) |
Jun 23, 2014 | 10.85 | 10.87 | 10.71 | 10.76 | 78,279 | -0.02(-0.19%) |
Jun 20, 2014 | 10.74 | 10.79 | 10.69 | 10.78 | 116,335 | +0.17(+1.57%) |
Jun 19, 2014 | 10.69 | 10.73 | 10.59 | 10.61 | 54,853 | -0.06(-0.53%) |
Jun 18, 2014 | 10.49 | 10.67 | 10.44 | 10.67 | 141,644 | +0.13(+1.27%) |
Jun 17, 2014 | 10.23 | 10.65 | 10.21 | 10.54 | 214,194 | +0.27(+2.66%) |
Jun 16, 2014 | 10.22 | 10.31 | 10.16 | 10.26 | 49,441 | -0.00(-0.04%) |
Jun 13, 2014 | 10.21 | 10.30 | 10.09 | 10.27 | 84,233 | +0.08(+0.82%) |
Jun 12, 2014 | 10.31 | 10.31 | 10.11 | 10.19 | 475,641 | -0.15(-1.46%) |
Jun 11, 2014 | 10.17 | 10.36 | 10.17 | 10.34 | 71,937 | -0.10(-0.93%) |
Jun 10, 2014 | 10.41 | 10.51 | 10.34 | 10.43 | 58,576 | +0.01(+0.07%) |
Jun 06, 2014 | 10.32 | 10.49 | 10.30 | 10.43 | 140,027 | +0.18(+1.72%) |
Jun 05, 2014 | 10.02 | 10.26 | 9.884 | 10.25 | 163,699 | +0.30(+3.06%) |
Jun 04, 2014 | 9.739 | 9.948 | 9.734 | 9.945 | 71,169 | +0.14(+1.41%) |
Jun 03, 2014 | 9.781 | 9.811 | 9.770 | 9.807 | 33,799 | -0.00(-0.04%) |