Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.07 | 12.10 | 11.94 | 12.08 | 2,596,813 | -0.04(-0.35%) |
Mar 30, 2015 | 11.95 | 12.17 | 11.90 | 12.12 | 1,800,089 | +0.25(+2.13%) |
Mar 27, 2015 | 11.85 | 11.90 | 11.71 | 11.87 | 2,089,158 | +0.02(+0.18%) |
Mar 26, 2015 | 11.81 | 11.89 | 11.71 | 11.85 | 2,339,079 | +0.01(+0.12%) |
Mar 25, 2015 | 12.05 | 12.14 | 11.83 | 11.83 | 2,784,166 | -0.18(-1.51%) |
Mar 24, 2015 | 12.08 | 12.12 | 11.92 | 12.01 | 2,310,850 | -0.03(-0.29%) |
Mar 23, 2015 | 11.60 | 12.19 | 11.60 | 12.05 | 1,800,513 | -0.13(-1.03%) |
Mar 20, 2015 | 12.08 | 12.19 | 11.99 | 12.18 | 4,111,912 | +0.15(+1.22%) |
Mar 19, 2015 | 11.99 | 12.06 | 11.90 | 12.03 | 2,374,591 | -0.03(-0.23%) |
Mar 18, 2015 | 12.07 | 12.20 | 11.95 | 12.06 | 3,990,542 | -0.04(-0.35%) |
Mar 17, 2015 | 12.01 | 12.11 | 11.85 | 12.10 | 2,002,774 | +0.11(+0.93%) |
Mar 16, 2015 | 12.06 | 12.08 | 11.88 | 11.99 | 2,889,332 | +0.00(+0.00%) |
Mar 13, 2015 | 11.98 | 12.03 | 11.76 | 11.99 | 2,253,501 | +0.02(+0.17%) |
Mar 12, 2015 | 11.68 | 11.97 | 11.65 | 11.97 | 2,759,982 | +0.39(+3.37%) |
Mar 11, 2015 | 11.52 | 11.58 | 11.41 | 11.58 | 3,241,146 | +0.05(+0.42%) |
Mar 10, 2015 | 11.81 | 11.81 | 11.52 | 11.53 | 1,851,645 | -0.35(-2.93%) |
Mar 09, 2015 | 11.85 | 11.99 | 11.85 | 11.88 | 2,119,897 | +0.03(+0.24%) |
Mar 06, 2015 | 11.70 | 11.99 | 11.60 | 11.85 | 2,764,258 | +0.15(+1.25%) |
Mar 05, 2015 | 11.67 | 11.71 | 11.52 | 11.70 | 1,733,641 | +0.09(+0.78%) |
Mar 04, 2015 | 11.56 | 11.60 | 11.51 | 11.61 | 1,625,528 | +0.01(+0.06%) |
Mar 03, 2015 | 11.55 | 11.65 | 11.55 | 11.60 | 2,397,675 | -0.01(-0.12%) |
Mar 02, 2015 | 11.55 | 11.68 | 11.47 | 11.62 | 1,425,782 | +0.09(+0.79%) |
Feb 27, 2015 | 11.66 | 11.66 | 11.52 | 11.53 | 1,688,215 | -0.14(-1.19%) |
Feb 26, 2015 | 11.65 | 11.72 | 11.56 | 11.67 | 1,401,469 | -0.01(-0.06%) |
Feb 25, 2015 | 11.64 | 11.68 | 11.57 | 11.67 | 1,139,519 | +0.05(+0.42%) |
Feb 24, 2015 | 11.61 | 11.73 | 11.53 | 11.62 | 1,309,391 | +0.06(+0.48%) |
Feb 23, 2015 | 11.59 | 11.66 | 11.46 | 11.57 | 1,128,724 | -0.08(-0.72%) |
Feb 20, 2015 | 11.58 | 11.65 | 11.39 | 11.65 | 1,160,154 | +0.08(+0.66%) |
Feb 19, 2015 | 11.56 | 11.65 | 11.43 | 11.58 | 724,913 | -0.03(-0.24%) |
Feb 18, 2015 | 11.77 | 11.77 | 11.57 | 11.60 | 1,336,369 | -0.18(-1.54%) |
Feb 17, 2015 | 11.70 | 11.79 | 11.62 | 11.78 | 1,155,509 | +0.06(+0.54%) |
Feb 13, 2015 | 11.65 | 11.72 | 11.72 | 11.72 | 1,362,441 | +0.12(+1.02%) |
Feb 12, 2015 | 11.50 | 11.65 | 11.44 | 11.60 | 1,878,314 | +0.18(+1.59%) |
Feb 11, 2015 | 11.52 | 11.53 | 11.34 | 11.42 | 1,288,103 | -0.10(-0.91%) |
Feb 10, 2015 | 11.58 | 11.58 | 11.39 | 11.53 | 1,102,897 | +0.04(+0.36%) |
Feb 09, 2015 | 11.56 | 11.63 | 11.45 | 11.49 | 1,438,209 | -0.16(-1.35%) |
Feb 06, 2015 | 11.65 | 11.78 | 11.56 | 11.64 | 3,321,129 | +0.12(+1.06%) |
Feb 05, 2015 | 11.35 | 11.55 | 11.32 | 11.52 | 1,527,316 | +0.25(+2.23%) |
Feb 04, 2015 | 11.30 | 11.39 | 11.22 | 11.27 | 1,724,772 | -0.06(-0.49%) |
Feb 03, 2015 | 11.27 | 11.46 | 11.21 | 11.32 | 2,980,254 | +0.15(+1.31%) |
Feb 02, 2015 | 10.91 | 11.20 | 10.91 | 11.18 | 3,200,407 | +0.37(+3.42%) |
Jan 30, 2015 | 10.81 | 10.98 | 10.78 | 10.81 | 3,071,616 | +0.00(+0.00%) |
Jan 29, 2015 | 10.63 | 10.92 | 10.24 | 10.81 | 8,509,598 | +0.05(+0.45%) |
Jan 28, 2015 | 11.19 | 11.26 | 10.73 | 10.76 | 3,042,644 | -0.36(-3.20%) |
Jan 27, 2015 | 10.97 | 11.24 | 10.91 | 11.12 | 1,735,060 | -0.02(-0.19%) |
Jan 26, 2015 | 11.05 | 11.22 | 10.88 | 11.14 | 2,259,300 | +0.02(+0.19%) |
Jan 23, 2015 | 11.32 | 11.37 | 11.05 | 11.12 | 1,547,792 | -0.21(-1.85%) |
Jan 22, 2015 | 10.85 | 11.33 | 10.82 | 11.32 | 2,212,649 | +0.57(+5.31%) |
Jan 21, 2015 | 10.84 | 10.96 | 10.74 | 10.75 | 1,703,298 | -0.11(-1.03%) |
Jan 20, 2015 | 10.94 | 11.02 | 10.73 | 10.86 | 2,035,829 | -0.06(-0.51%) |
Jan 16, 2015 | 10.66 | 10.94 | 10.64 | 10.92 | 3,230,216 | +0.21(+1.95%) |
Jan 15, 2015 | 10.73 | 10.84 | 10.57 | 10.71 | 3,041,990 | -0.03(-0.26%) |
Jan 14, 2015 | 10.75 | 10.89 | 10.57 | 10.74 | 4,077,476 | -0.16(-1.44%) |
Jan 13, 2015 | 11.07 | 11.16 | 10.80 | 10.90 | 2,578,877 | -0.05(-0.48%) |
Jan 12, 2015 | 11.10 | 11.14 | 10.91 | 10.95 | 1,726,247 | -0.16(-1.44%) |
Jan 09, 2015 | 11.39 | 11.41 | 11.09 | 11.11 | 2,179,859 | -0.28(-2.45%) |
Jan 08, 2015 | 11.35 | 11.54 | 11.32 | 11.39 | 2,242,434 | +0.13(+1.11%) |
Jan 07, 2015 | 11.22 | 11.35 | 11.18 | 11.26 | 2,419,003 | +0.16(+1.44%) |
Jan 06, 2015 | 11.43 | 11.51 | 11.09 | 11.10 | 3,667,561 | -0.32(-2.78%) |
Jan 05, 2015 | 11.68 | 11.68 | 11.42 | 11.42 | 2,364,878 | -0.33(-2.82%) |
Jan 02, 2015 | 11.98 | 12.08 | 11.60 | 11.75 | 1,968,766 | -0.10(-0.88%) |
Dec 31, 2014 | 12.11 | 11.85 | 11.85 | 11.85 | 1,886,325 | -0.21(-1.76%) |
Dec 30, 2014 | 12.29 | 12.29 | 12.01 | 12.07 | 1,681,396 | +0.05(+0.38%) |
Dec 29, 2014 | 11.95 | 12.14 | 11.93 | 12.02 | 1,830,069 | +0.11(+0.94%) |
Dec 26, 2014 | 11.97 | 12.01 | 11.89 | 11.91 | 1,018,509 | -0.03(-0.23%) |
Dec 24, 2014 | 11.91 | 11.94 | 11.94 | 11.94 | 876,026 | +0.04(+0.38%) |
Dec 23, 2014 | 11.92 | 11.98 | 11.83 | 11.89 | 2,606,635 | +0.05(+0.44%) |
Dec 22, 2014 | 11.74 | 11.90 | 11.74 | 11.84 | 2,151,667 | +0.10(+0.88%) |
Dec 19, 2014 | 11.94 | 11.99 | 11.72 | 11.74 | 10,315,176 | -0.21(-1.73%) |
Dec 18, 2014 | 11.92 | 11.95 | 11.80 | 11.94 | 2,879,319 | +0.15(+1.29%) |
Dec 17, 2014 | 11.53 | 11.79 | 11.46 | 11.79 | 2,410,410 | +0.30(+2.58%) |
Dec 16, 2014 | 11.40 | 11.69 | 11.38 | 11.50 | 3,564,326 | +0.05(+0.42%) |
Dec 15, 2014 | 11.68 | 11.73 | 11.44 | 11.45 | 2,323,976 | -0.14(-1.19%) |
Dec 12, 2014 | 11.63 | 11.77 | 11.57 | 11.59 | 3,230,883 | -0.19(-1.64%) |
Dec 11, 2014 | 11.80 | 11.90 | 11.72 | 11.78 | 2,026,561 | +0.06(+0.53%) |
Dec 10, 2014 | 12.08 | 12.11 | 11.70 | 11.72 | 1,951,675 | -0.39(-3.25%) |
Dec 09, 2014 | 11.85 | 12.13 | 11.79 | 12.11 | 2,768,267 | +0.10(+0.86%) |
Dec 08, 2014 | 12.01 | 12.16 | 11.86 | 12.01 | 2,357,807 | -0.04(-0.34%) |
Dec 05, 2014 | 11.89 | 12.13 | 11.89 | 12.05 | 1,849,749 | +0.21(+1.75%) |
Dec 04, 2014 | 11.86 | 11.88 | 11.75 | 11.84 | 1,792,528 | -0.07(-0.58%) |
Dec 03, 2014 | 11.72 | 11.94 | 11.68 | 11.91 | 2,044,953 | +0.19(+1.59%) |
Dec 02, 2014 | 11.54 | 11.76 | 11.47 | 11.72 | 2,544,211 | +0.23(+2.04%) |
Dec 01, 2014 | 11.71 | 11.76 | 11.45 | 11.49 | 1,754,785 | -0.25(-2.12%) |
Nov 28, 2014 | 11.99 | 12.03 | 11.72 | 11.74 | 854,995 | -0.21(-1.79%) |
Nov 26, 2014 | 11.95 | 11.95 | 11.95 | 11.95 | 702,905 | +0.03(+0.23%) |
Nov 25, 2014 | 11.94 | 11.99 | 11.87 | 11.92 | 1,695,279 | -0.02(-0.17%) |
Nov 24, 2014 | 11.87 | 11.97 | 11.72 | 11.94 | 1,705,711 | +0.12(+1.02%) |
Nov 21, 2014 | 11.98 | 12.03 | 11.73 | 11.82 | 2,454,775 | -0.05(-0.44%) |
Nov 20, 2014 | 11.74 | 11.88 | 11.72 | 11.88 | 3,426,247 | +0.06(+0.53%) |
Nov 19, 2014 | 12.08 | 12.08 | 11.71 | 11.81 | 3,329,957 | -0.11(-0.96%) |
Nov 18, 2014 | 12.07 | 12.08 | 11.91 | 11.93 | 3,822,472 | -0.09(-0.78%) |
Nov 17, 2014 | 11.73 | 12.20 | 11.73 | 12.02 | 3,417,708 | -0.16(-1.33%) |
Nov 14, 2014 | 12.17 | 12.27 | 12.08 | 12.18 | 3,766,201 | -0.00(-0.03%) |
Nov 13, 2014 | 11.74 | 12.35 | 11.74 | 12.19 | 2,050,805 | -0.14(-1.12%) |
Nov 12, 2014 | 12.18 | 12.36 | 12.08 | 12.32 | 4,030,833 | +0.10(+0.85%) |
Nov 11, 2014 | 12.40 | 12.42 | 12.19 | 12.22 | 2,506,372 | -0.18(-1.45%) |
Nov 10, 2014 | 12.31 | 12.41 | 12.25 | 12.40 | 2,054,996 | +0.11(+0.93%) |
Nov 07, 2014 | 12.21 | 12.30 | 12.12 | 12.29 | 3,384,691 | +0.09(+0.77%) |
Nov 06, 2014 | 12.08 | 12.21 | 12.04 | 12.19 | 3,263,184 | +0.12(+0.97%) |
Nov 05, 2014 | 11.98 | 12.18 | 11.86 | 12.08 | 5,311,448 | +0.22(+1.87%) |
Nov 04, 2014 | 11.75 | 11.91 | 11.71 | 11.85 | 27,059,304 | -0.30(-2.50%) |
Nov 03, 2014 | 12.15 | 12.32 | 12.04 | 12.16 | 2,879,762 | +0.00(+0.00%) |
Oct 31, 2014 | 12.11 | 12.17 | 11.98 | 12.16 | 2,031,904 | +0.24(+2.03%) |
Oct 30, 2014 | 11.76 | 11.94 | 11.68 | 11.92 | 1,637,883 | +0.08(+0.70%) |
Oct 29, 2014 | 11.68 | 11.84 | 11.57 | 11.83 | 1,918,607 | +0.13(+1.15%) |
Oct 28, 2014 | 11.38 | 11.71 | 11.32 | 11.70 | 2,530,796 | +0.40(+3.51%) |
Oct 27, 2014 | 11.15 | 11.32 | 11.24 | 11.30 | 1,662,420 | +0.06(+0.55%) |
Oct 24, 2014 | 11.21 | 11.26 | 11.07 | 11.24 | 1,291,653 | +0.07(+0.59%) |
Oct 23, 2014 | 11.26 | 11.37 | 11.14 | 11.17 | 3,960,970 | +0.06(+0.53%) |
Oct 22, 2014 | 11.34 | 11.38 | 10.32 | 11.12 | 2,363,666 | -0.18(-1.59%) |
Oct 21, 2014 | 11.05 | 11.32 | 11.02 | 11.30 | 2,125,270 | +0.29(+2.64%) |
Oct 20, 2014 | 11.02 | 11.12 | 10.92 | 11.01 | 2,236,534 | -0.08(-0.69%) |
Oct 17, 2014 | 11.32 | 11.32 | 11.04 | 11.08 | 2,183,832 | -0.10(-0.90%) |
Oct 16, 2014 | 10.74 | 11.23 | 10.74 | 11.18 | 3,227,530 | +0.28(+2.57%) |
Oct 15, 2014 | 10.92 | 11.04 | 10.61 | 10.90 | 3,969,595 | -0.26(-2.35%) |
Oct 14, 2014 | 11.18 | 11.34 | 11.14 | 11.16 | 3,513,086 | +0.06(+0.50%) |
Oct 13, 2014 | 11.03 | 11.22 | 10.97 | 11.11 | 2,086,914 | +0.11(+1.00%) |
Oct 10, 2014 | 10.99 | 11.18 | 10.99 | 11.00 | 2,023,846 | -0.06(-0.50%) |
Oct 09, 2014 | 11.36 | 11.42 | 11.05 | 11.05 | 2,719,487 | -0.35(-3.03%) |
Oct 08, 2014 | 11.05 | 11.41 | 11.05 | 11.40 | 2,367,430 | +0.37(+3.32%) |
Oct 07, 2014 | 11.20 | 11.30 | 11.03 | 11.03 | 1,916,926 | -0.24(-2.14%) |
Oct 06, 2014 | 11.32 | 11.42 | 11.18 | 11.27 | 1,282,079 | -0.02(-0.18%) |
Oct 03, 2014 | 11.41 | 11.53 | 11.29 | 11.30 | 1,207,839 | -0.00(-0.03%) |
Oct 02, 2014 | 11.22 | 11.37 | 11.12 | 11.30 | 1,673,215 | +0.09(+0.77%) |
Oct 01, 2014 | 11.39 | 11.43 | 11.16 | 11.21 | 2,925,113 | -0.17(-1.46%) |
Sep 30, 2014 | 11.49 | 11.62 | 11.38 | 11.38 | 2,664,371 | -0.08(-0.72%) |
Sep 29, 2014 | 11.27 | 11.48 | 11.25 | 11.46 | 2,611,879 | +0.08(+0.67%) |
Sep 26, 2014 | 11.28 | 11.39 | 11.20 | 11.39 | 1,883,848 | +0.10(+0.92%) |
Sep 25, 2014 | 11.44 | 11.44 | 11.22 | 11.28 | 2,052,677 | -0.18(-1.55%) |
Sep 24, 2014 | 11.44 | 11.47 | 11.30 | 11.46 | 1,909,157 | +0.05(+0.48%) |
Sep 23, 2014 | 11.60 | 11.62 | 11.40 | 11.40 | 2,842,482 | -0.20(-1.71%) |
Sep 22, 2014 | 11.84 | 11.86 | 11.60 | 11.60 | 1,739,547 | -0.27(-2.25%) |
Sep 19, 2014 | 12.01 | 12.07 | 11.81 | 11.87 | 4,353,263 | -0.11(-0.94%) |
Sep 18, 2014 | 11.92 | 12.09 | 11.91 | 11.98 | 1,505,372 | +0.13(+1.10%) |
Sep 17, 2014 | 11.84 | 12.01 | 11.68 | 11.85 | 1,416,253 | +0.02(+0.14%) |
Sep 16, 2014 | 11.90 | 12.01 | 11.75 | 11.84 | 2,263,207 | -0.09(-0.77%) |
Sep 15, 2014 | 12.00 | 12.08 | 11.88 | 11.93 | 1,036,891 | -0.08(-0.68%) |
Sep 12, 2014 | 12.07 | 12.12 | 11.92 | 12.01 | 2,333,610 | -0.05(-0.43%) |
Sep 11, 2014 | 11.97 | 12.08 | 11.93 | 12.06 | 1,749,728 | +0.03(+0.23%) |
Sep 10, 2014 | 11.90 | 12.08 | 11.90 | 12.03 | 1,234,625 | +0.13(+1.09%) |
Sep 09, 2014 | 11.97 | 11.97 | 11.80 | 11.90 | 1,431,381 | -0.08(-0.63%) |
Sep 08, 2014 | 11.93 | 11.99 | 11.87 | 11.98 | 958,262 | +0.04(+0.32%) |
Sep 05, 2014 | 11.93 | 11.99 | 11.76 | 11.94 | 1,668,702 | +0.03(+0.23%) |
Sep 04, 2014 | 12.00 | 12.05 | 11.88 | 11.91 | 999,757 | -0.04(-0.37%) |
Sep 03, 2014 | 12.14 | 12.21 | 11.93 | 11.96 | 3,207,458 | -0.15(-1.27%) |
Sep 02, 2014 | 12.00 | 12.21 | 12.00 | 12.11 | 1,990,893 | +0.15(+1.29%) |
Aug 29, 2014 | 11.89 | 11.96 | 11.96 | 11.96 | 1,107,136 | +0.07(+0.60%) |
Aug 28, 2014 | 11.90 | 11.99 | 11.81 | 11.89 | 1,441,076 | -0.04(-0.37%) |
Aug 27, 2014 | 12.08 | 12.08 | 11.93 | 11.93 | 1,693,770 | -0.16(-1.36%) |
Aug 26, 2014 | 12.05 | 12.12 | 11.98 | 12.10 | 1,859,042 | +0.05(+0.40%) |
Aug 25, 2014 | 12.10 | 12.18 | 12.03 | 12.05 | 1,758,647 | +0.01(+0.06%) |
Aug 22, 2014 | 11.97 | 12.06 | 11.86 | 12.04 | 2,248,563 | +0.04(+0.34%) |
Aug 21, 2014 | 11.81 | 11.99 | 11.68 | 12.00 | 2,468,036 | +0.23(+1.98%) |
Aug 20, 2014 | 11.77 | 11.83 | 11.61 | 11.77 | 1,876,940 | -0.04(-0.35%) |
Aug 19, 2014 | 11.78 | 11.86 | 11.75 | 11.81 | 1,577,802 | +0.02(+0.17%) |
Aug 18, 2014 | 11.61 | 11.82 | 11.52 | 11.79 | 1,888,011 | +0.27(+2.38%) |
Aug 15, 2014 | 11.68 | 11.68 | 11.41 | 11.51 | 2,376,761 | -0.07(-0.59%) |
Aug 14, 2014 | 11.62 | 11.65 | 11.55 | 11.58 | 1,651,396 | -0.03(-0.24%) |
Aug 13, 2014 | 11.45 | 11.64 | 11.45 | 11.61 | 2,527,943 | +0.19(+1.68%) |
Aug 12, 2014 | 11.40 | 11.49 | 11.37 | 11.42 | 1,882,644 | -0.01(-0.12%) |
Aug 11, 2014 | 11.39 | 11.53 | 11.36 | 11.43 | 2,474,004 | +0.10(+0.85%) |
Aug 08, 2014 | 11.31 | 11.34 | 11.21 | 11.34 | 3,807,461 | +0.05(+0.49%) |
Aug 07, 2014 | 11.27 | 11.45 | 11.16 | 11.28 | 15,875,711 | -0.14(-1.26%) |
Aug 06, 2014 | 11.30 | 11.45 | 11.28 | 11.43 | 1,709,085 | +0.08(+0.66%) |
Aug 05, 2014 | 11.27 | 11.43 | 11.26 | 11.35 | 1,240,896 | +0.01(+0.06%) |
Aug 04, 2014 | 11.41 | 11.54 | 11.25 | 11.34 | 1,359,422 | -0.01(-0.06%) |
Aug 01, 2014 | 11.59 | 11.61 | 11.31 | 11.35 | 2,157,945 | -0.23(-2.01%) |
Jul 31, 2014 | 11.71 | 11.79 | 11.56 | 11.58 | 1,995,381 | -0.18(-1.51%) |
Jul 30, 2014 | 11.73 | 11.88 | 11.68 | 11.76 | 1,057,681 | +0.12(+1.00%) |
Jul 29, 2014 | 11.62 | 11.84 | 11.61 | 11.64 | 1,919,285 | +0.02(+0.18%) |
Jul 28, 2014 | 11.83 | 11.88 | 11.56 | 11.62 | 1,769,583 | -0.20(-1.68%) |
Jul 25, 2014 | 11.60 | 11.87 | 11.60 | 11.82 | 1,995,071 | +0.12(+1.05%) |
Jul 24, 2014 | 11.43 | 11.75 | 11.43 | 11.70 | 2,830,523 | +0.18(+1.54%) |
Jul 23, 2014 | 11.60 | 11.65 | 11.43 | 11.52 | 1,937,669 | -0.08(-0.65%) |
Jul 22, 2014 | 11.67 | 11.75 | 11.57 | 11.60 | 1,177,070 | -0.01(-0.06%) |
Jul 21, 2014 | 11.63 | 11.70 | 11.49 | 11.60 | 1,294,766 | -0.08(-0.64%) |
Jul 18, 2014 | 11.46 | 11.75 | 11.46 | 11.68 | 1,182,828 | +0.18(+1.61%) |
Jul 17, 2014 | 11.77 | 11.84 | 11.47 | 11.49 | 1,906,430 | -0.30(-2.58%) |
Jul 16, 2014 | 12.04 | 12.10 | 11.79 | 11.80 | 1,817,386 | -0.18(-1.51%) |
Jul 15, 2014 | 11.93 | 12.07 | 11.77 | 11.98 | 1,278,886 | +0.08(+0.69%) |
Jul 14, 2014 | 11.98 | 12.07 | 11.88 | 11.90 | 1,592,009 | +0.01(+0.12%) |
Jul 11, 2014 | 11.85 | 11.94 | 11.74 | 11.88 | 1,257,238 | -0.03(-0.29%) |
Jul 10, 2014 | 11.79 | 12.03 | 11.68 | 11.92 | 1,551,472 | -0.10(-0.85%) |
Jul 09, 2014 | 12.23 | 12.30 | 11.99 | 12.02 | 1,674,853 | +0.04(+0.34%) |
Jul 08, 2014 | 12.10 | 12.12 | 11.95 | 11.98 | 1,687,946 | -0.18(-1.46%) |
Jul 07, 2014 | 12.34 | 12.34 | 12.15 | 12.16 | 1,493,614 | -0.24(-1.93%) |
Jul 03, 2014 | 12.23 | 12.40 | 12.40 | 12.40 | 1,022,994 | +0.23(+1.89%) |
Jul 02, 2014 | 12.36 | 12.43 | 12.16 | 12.17 | 1,432,953 | -0.23(-1.85%) |
Jul 01, 2014 | 12.27 | 12.59 | 12.26 | 12.40 | 2,489,292 | +0.13(+1.06%) |
Jun 30, 2014 | 12.22 | 12.31 | 12.11 | 12.27 | 2,399,916 | +0.01(+0.11%) |
Jun 27, 2014 | 12.03 | 12.29 | 12.01 | 12.25 | 4,178,302 | +0.14(+1.13%) |
Jun 26, 2014 | 12.09 | 12.16 | 11.84 | 12.12 | 1,385,885 | +0.08(+0.63%) |
Jun 25, 2014 | 11.91 | 12.11 | 11.72 | 12.04 | 2,212,570 | +0.05(+0.45%) |
Jun 24, 2014 | 11.97 | 12.20 | 11.95 | 11.99 | 2,452,252 | +0.02(+0.17%) |
Jun 23, 2014 | 12.10 | 12.18 | 11.91 | 11.97 | 1,856,410 | -0.09(-0.73%) |
Jun 20, 2014 | 12.10 | 12.19 | 12.01 | 12.05 | 5,449,338 | +0.00(+0.00%) |
Jun 19, 2014 | 12.20 | 12.20 | 11.96 | 12.05 | 1,618,206 | -0.16(-1.33%) |
Jun 18, 2014 | 12.00 | 12.24 | 11.93 | 12.22 | 2,964,915 | +0.24(+2.04%) |
Jun 17, 2014 | 11.91 | 12.18 | 11.84 | 11.97 | 2,958,953 | +0.09(+0.74%) |
Jun 16, 2014 | 12.01 | 12.04 | 11.77 | 11.89 | 3,402,679 | -0.13(-1.07%) |
Jun 13, 2014 | 12.16 | 12.24 | 11.97 | 12.01 | 2,238,686 | -0.09(-0.73%) |
Jun 12, 2014 | 12.02 | 12.16 | 11.91 | 12.10 | 2,537,024 | +0.05(+0.45%) |
Jun 11, 2014 | 12.08 | 12.08 | 11.86 | 12.05 | 1,682,979 | -0.05(-0.45%) |
Jun 10, 2014 | 12.07 | 12.11 | 11.96 | 12.10 | 1,482,757 | +0.12(+0.96%) |
Jun 06, 2014 | 11.95 | 12.05 | 11.88 | 11.99 | 1,500,322 | +0.12(+0.97%) |
Jun 05, 2014 | 11.70 | 11.89 | 11.53 | 11.87 | 1,397,824 | +0.23(+1.98%) |
Jun 04, 2014 | 11.73 | 11.76 | 11.59 | 11.64 | 1,684,409 | -0.13(-1.10%) |
Jun 03, 2014 | 11.46 | 11.78 | 11.46 | 11.77 | 3,994,690 | +0.26(+2.30%) |
Jun 02, 2014 | 11.27 | 11.51 | 11.22 | 11.51 | 2,162,385 | +0.26(+2.29%) |
May 30, 2014 | 11.34 | 11.44 | 11.21 | 11.25 | 1,660,686 | -0.05(-0.48%) |
May 29, 2014 | 11.30 | 11.36 | 11.23 | 11.30 | 1,415,939 | +0.05(+0.42%) |
May 28, 2014 | 11.36 | 11.36 | 11.12 | 11.25 | 1,625,674 | -0.08(-0.72%) |
May 27, 2014 | 11.31 | 11.45 | 11.20 | 11.34 | 1,575,417 | +0.05(+0.48%) |
May 23, 2014 | 11.18 | 11.28 | 11.28 | 11.28 | 1,719,431 | +0.07(+0.61%) |
May 22, 2014 | 11.13 | 11.27 | 11.13 | 11.21 | 665,787 | +0.07(+0.67%) |
May 21, 2014 | 11.15 | 11.25 | 11.02 | 11.14 | 1,544,036 | +0.07(+0.61%) |
May 20, 2014 | 11.17 | 11.22 | 10.98 | 11.07 | 3,073,376 | -0.12(-1.03%) |
May 19, 2014 | 10.89 | 11.20 | 10.87 | 11.19 | 1,731,527 | +0.27(+2.49%) |
May 16, 2014 | 11.00 | 11.02 | 10.80 | 10.91 | 3,384,083 | -0.09(-0.80%) |
May 15, 2014 | 10.83 | 11.01 | 10.56 | 11.00 | 4,631,848 | +0.14(+1.31%) |
May 14, 2014 | 11.10 | 11.19 | 10.84 | 10.86 | 1,697,443 | -0.23(-2.08%) |
May 13, 2014 | 11.27 | 11.35 | 11.05 | 11.09 | 1,679,234 | -0.15(-1.33%) |
May 12, 2014 | 11.08 | 11.28 | 11.04 | 11.24 | 1,655,510 | +0.23(+2.10%) |
May 09, 2014 | 10.84 | 11.06 | 10.82 | 11.01 | 1,622,733 | +0.14(+1.25%) |
May 08, 2014 | 11.02 | 11.16 | 10.87 | 10.87 | 2,283,886 | -0.18(-1.60%) |
May 07, 2014 | 10.88 | 11.08 | 10.77 | 11.05 | 4,018,305 | +0.20(+1.81%) |
May 06, 2014 | 10.94 | 11.03 | 10.84 | 10.85 | 3,013,427 | -0.12(-1.05%) |
May 05, 2014 | 10.94 | 11.09 | 10.88 | 10.97 | 2,621,412 | -0.09(-0.80%) |
May 02, 2014 | 11.13 | 11.35 | 11.02 | 11.06 | 3,027,773 | -0.07(-0.67%) |
May 01, 2014 | 11.32 | 11.36 | 11.02 | 11.13 | 3,232,635 | -0.16(-1.38%) |
Apr 30, 2014 | 11.10 | 11.30 | 11.05 | 11.29 | 3,882,219 | +0.01(+0.06%) |
Apr 29, 2014 | 11.56 | 11.59 | 11.23 | 11.28 | 2,854,861 | -0.18(-1.54%) |
Apr 28, 2014 | 11.54 | 11.64 | 11.36 | 11.46 | 3,974,644 | -0.09(-0.76%) |
Apr 25, 2014 | 11.70 | 11.74 | 11.48 | 11.55 | 3,864,640 | -0.24(-2.02%) |
Apr 24, 2014 | 12.08 | 12.11 | 11.73 | 11.78 | 3,469,008 | -0.18(-1.47%) |
Apr 23, 2014 | 12.19 | 12.20 | 11.64 | 11.96 | 7,703,595 | -0.30(-2.44%) |
Apr 22, 2014 | 12.23 | 12.53 | 12.05 | 12.26 | 4,054,386 | -0.29(-2.27%) |
Apr 21, 2014 | 12.49 | 12.63 | 12.22 | 12.54 | 4,721,576 | -0.07(-0.54%) |
Apr 17, 2014 | 12.76 | 12.61 | 12.61 | 12.61 | 41,654,124 | -0.18(-1.41%) |
Apr 16, 2014 | 12.76 | 12.87 | 12.50 | 12.79 | 3,684,378 | +0.06(+0.51%) |
Apr 15, 2014 | 12.55 | 12.77 | 12.41 | 12.73 | 6,511,160 | +0.40(+3.25%) |
Apr 14, 2014 | 12.22 | 12.44 | 12.06 | 12.33 | 2,310,453 | +0.26(+2.14%) |
Apr 11, 2014 | 11.99 | 12.20 | 11.83 | 12.07 | 1,301,046 | -0.06(-0.50%) |
Apr 10, 2014 | 12.44 | 12.51 | 12.07 | 12.13 | 1,876,748 | -0.33(-2.62%) |
Apr 09, 2014 | 12.52 | 12.64 | 12.39 | 12.46 | 1,220,029 | -0.03(-0.27%) |
Apr 08, 2014 | 12.58 | 12.69 | 12.41 | 12.49 | 1,302,441 | -0.05(-0.43%) |
Apr 07, 2014 | 12.58 | 12.66 | 12.29 | 12.54 | 1,394,528 | -0.10(-0.75%) |
Apr 04, 2014 | 13.07 | 13.14 | 12.58 | 12.64 | 1,443,132 | -0.36(-2.77%) |
Apr 03, 2014 | 13.10 | 13.13 | 12.90 | 13.00 | 1,355,338 | -0.09(-0.67%) |
Apr 02, 2014 | 13.00 | 13.12 | 12.84 | 13.09 | 1,600,874 | +0.14(+1.05%) |