Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 9.060 | 9.149 | 8.944 | 9.060 | 4,415,366 | +0.05(+0.59%) |
Mar 30, 2015 | 8.781 | 9.078 | 8.752 | 9.007 | 4,048,247 | +0.30(+3.47%) |
Mar 27, 2015 | 8.924 | 8.965 | 8.645 | 8.704 | 5,943,490 | -0.23(-2.59%) |
Mar 26, 2015 | 9.279 | 9.368 | 8.921 | 8.936 | 5,741,288 | -0.39(-4.19%) |
Mar 25, 2015 | 9.623 | 9.682 | 9.315 | 9.327 | 3,159,367 | -0.19(-1.99%) |
Mar 24, 2015 | 9.445 | 9.528 | 9.333 | 9.516 | 3,863,034 | +0.27(+2.88%) |
Mar 23, 2015 | 9.173 | 9.255 | 9.090 | 9.250 | 2,842,115 | +0.15(+1.69%) |
Mar 20, 2015 | 9.380 | 9.380 | 9.072 | 9.095 | 4,859,733 | -0.04(-0.45%) |
Mar 19, 2015 | 9.617 | 9.694 | 9.030 | 9.137 | 5,638,029 | -0.65(-6.60%) |
Mar 18, 2015 | 9.540 | 9.913 | 9.528 | 9.783 | 4,024,568 | +0.24(+2.48%) |
Mar 17, 2015 | 9.190 | 9.564 | 9.161 | 9.546 | 2,732,527 | +0.30(+3.27%) |
Mar 16, 2015 | 9.392 | 9.433 | 9.220 | 9.244 | 2,697,159 | -0.01(-0.06%) |
Mar 13, 2015 | 9.232 | 9.285 | 9.113 | 9.250 | 3,200,674 | -0.13(-1.39%) |
Mar 12, 2015 | 9.516 | 9.629 | 9.250 | 9.380 | 5,115,506 | +0.11(+1.15%) |
Mar 11, 2015 | 9.291 | 9.333 | 9.072 | 9.273 | 4,273,951 | -0.01(-0.13%) |
Mar 10, 2015 | 9.333 | 9.391 | 9.220 | 9.285 | 5,137,820 | -0.07(-0.70%) |
Mar 09, 2015 | 9.617 | 9.629 | 9.338 | 9.350 | 4,003,227 | -0.36(-3.66%) |
Mar 06, 2015 | 9.907 | 9.922 | 9.664 | 9.706 | 2,031,356 | -0.31(-3.08%) |
Mar 05, 2015 | 10.03 | 10.10 | 9.925 | 10.01 | 2,731,027 | -0.10(-1.00%) |
Mar 04, 2015 | 10.35 | 10.56 | 10.03 | 10.11 | 3,136,221 | -0.45(-4.26%) |
Mar 03, 2015 | 10.67 | 10.86 | 10.54 | 10.56 | 3,790,362 | -0.15(-1.44%) |
Mar 02, 2015 | 10.97 | 10.97 | 10.71 | 10.72 | 1,679,299 | -0.27(-2.43%) |
Feb 27, 2015 | 10.86 | 11.15 | 10.78 | 10.99 | 2,336,542 | +0.20(+1.87%) |
Feb 26, 2015 | 11.10 | 11.12 | 10.75 | 10.78 | 2,107,610 | -0.24(-2.20%) |
Feb 25, 2015 | 11.26 | 11.32 | 10.99 | 11.03 | 3,013,106 | -0.12(-1.12%) |
Feb 24, 2015 | 11.04 | 11.26 | 10.80 | 11.15 | 3,689,404 | +0.24(+2.17%) |
Feb 23, 2015 | 11.02 | 11.14 | 10.86 | 10.91 | 3,285,060 | -0.21(-1.92%) |
Feb 20, 2015 | 11.16 | 11.18 | 11.01 | 11.13 | 1,564,583 | -0.05(-0.48%) |
Feb 19, 2015 | 11.23 | 11.29 | 11.12 | 11.18 | 845,913 | -0.11(-0.95%) |
Feb 18, 2015 | 11.28 | 11.38 | 11.17 | 11.29 | 1,714,862 | +0.00(+0.00%) |
Feb 17, 2015 | 11.32 | 11.33 | 11.11 | 11.29 | 1,192,944 | +0.06(+0.53%) |
Feb 13, 2015 | 10.81 | 11.23 | 11.23 | 11.23 | 3,395,886 | +0.30(+2.77%) |
Feb 12, 2015 | 10.61 | 10.93 | 10.61 | 10.93 | 6,806,896 | +0.41(+3.89%) |
Feb 11, 2015 | 10.29 | 10.55 | 10.29 | 10.52 | 1,767,969 | -0.11(-1.02%) |
Feb 10, 2015 | 10.81 | 10.84 | 10.59 | 10.63 | 1,967,046 | -0.07(-0.69%) |
Feb 09, 2015 | 10.65 | 10.78 | 10.64 | 10.70 | 2,681,110 | +0.00(+0.00%) |
Feb 06, 2015 | 10.64 | 10.79 | 10.55 | 10.70 | 2,516,186 | -0.35(-3.20%) |
Feb 05, 2015 | 10.65 | 11.05 | 10.62 | 11.05 | 2,617,437 | +0.27(+2.48%) |
Feb 04, 2015 | 10.72 | 10.92 | 10.71 | 10.79 | 6,801,083 | -0.18(-1.66%) |
Feb 03, 2015 | 10.94 | 11.04 | 10.89 | 10.97 | 11,342,998 | +0.10(+0.94%) |
Feb 02, 2015 | 10.68 | 10.87 | 10.64 | 10.87 | 2,109,568 | +0.36(+3.42%) |
Jan 30, 2015 | 10.64 | 10.71 | 10.43 | 10.51 | 3,122,476 | -0.72(-6.44%) |
Jan 29, 2015 | 11.16 | 11.26 | 10.99 | 11.23 | 2,233,509 | +0.10(+0.87%) |
Jan 28, 2015 | 11.09 | 11.32 | 11.02 | 11.13 | 1,667,086 | -0.03(-0.31%) |
Jan 27, 2015 | 11.10 | 11.27 | 11.00 | 11.17 | 2,833,469 | -0.02(-0.20%) |
Jan 26, 2015 | 11.14 | 11.22 | 11.11 | 11.19 | 2,041,139 | -0.17(-1.45%) |
Jan 23, 2015 | 11.40 | 11.43 | 11.33 | 11.36 | 1,615,488 | -0.06(-0.55%) |
Jan 22, 2015 | 11.68 | 11.70 | 11.33 | 11.42 | 4,027,585 | -0.13(-1.14%) |
Jan 21, 2015 | 11.32 | 11.55 | 11.26 | 11.55 | 3,173,665 | +0.42(+3.74%) |
Jan 20, 2015 | 10.90 | 11.16 | 10.85 | 11.13 | 2,586,154 | +0.30(+2.73%) |
Jan 16, 2015 | 10.82 | 11.00 | 10.75 | 10.84 | 2,582,119 | +0.22(+2.09%) |
Jan 15, 2015 | 10.75 | 10.77 | 10.57 | 10.61 | 2,469,393 | +0.10(+0.98%) |
Jan 14, 2015 | 10.47 | 10.65 | 10.38 | 10.51 | 2,529,054 | +0.22(+2.10%) |
Jan 13, 2015 | 10.08 | 10.41 | 10.04 | 10.30 | 1,980,768 | +0.28(+2.79%) |
Jan 12, 2015 | 9.857 | 10.06 | 9.737 | 10.02 | 2,370,735 | +0.02(+0.17%) |
Jan 09, 2015 | 9.994 | 10.11 | 9.948 | 9.999 | 1,796,789 | +0.01(+0.06%) |
Jan 08, 2015 | 9.920 | 10.12 | 9.880 | 9.994 | 2,049,586 | +0.15(+1.50%) |
Jan 07, 2015 | 9.880 | 9.977 | 9.777 | 9.846 | 1,394,543 | +0.23(+2.37%) |
Jan 06, 2015 | 9.686 | 9.766 | 9.555 | 9.618 | 1,927,532 | +0.05(+0.48%) |
Jan 05, 2015 | 9.481 | 9.689 | 9.481 | 9.572 | 1,572,676 | -0.20(-2.04%) |
Jan 02, 2015 | 9.920 | 9.920 | 9.709 | 9.772 | 1,075,304 | -0.22(-2.22%) |
Dec 31, 2014 | 9.954 | 9.993 | 9.993 | 9.993 | 1,691,667 | +0.01(+0.11%) |
Dec 30, 2014 | 10.00 | 10.07 | 9.852 | 9.982 | 1,818,282 | +0.00(+0.00%) |
Dec 29, 2014 | 9.909 | 10.07 | 9.880 | 9.982 | 1,283,620 | +0.04(+0.40%) |
Dec 26, 2014 | 9.999 | 10.12 | 9.880 | 9.943 | 707,812 | -0.10(-1.01%) |
Dec 24, 2014 | 9.999 | 10.04 | 10.04 | 10.04 | 697,047 | +0.04(+0.39%) |
Dec 23, 2014 | 9.971 | 10.04 | 9.835 | 10.00 | 1,606,195 | +0.05(+0.45%) |
Dec 22, 2014 | 9.858 | 10.06 | 9.835 | 9.960 | 2,241,993 | +0.14(+1.44%) |
Dec 19, 2014 | 9.914 | 10.01 | 9.796 | 9.818 | 2,254,942 | -0.05(-0.46%) |
Dec 18, 2014 | 9.993 | 10.16 | 9.762 | 9.863 | 2,340,588 | +0.08(+0.87%) |
Dec 17, 2014 | 9.451 | 9.977 | 9.451 | 9.779 | 3,966,827 | +0.32(+3.35%) |
Dec 16, 2014 | 9.428 | 9.637 | 9.280 | 9.462 | 4,129,124 | -0.24(-2.45%) |
Dec 15, 2014 | 9.971 | 9.982 | 9.567 | 9.700 | 3,324,547 | -0.24(-2.39%) |
Dec 12, 2014 | 10.16 | 10.22 | 9.931 | 9.937 | 3,959,492 | -0.31(-2.98%) |
Dec 11, 2014 | 10.11 | 10.33 | 10.11 | 10.24 | 3,718,273 | -0.14(-1.36%) |
Dec 10, 2014 | 10.32 | 10.59 | 10.14 | 10.38 | 4,282,441 | +0.11(+1.10%) |
Dec 09, 2014 | 10.34 | 10.39 | 10.19 | 10.27 | 4,684,169 | -0.14(-1.30%) |
Dec 08, 2014 | 10.56 | 10.59 | 10.39 | 10.41 | 3,404,891 | -0.27(-2.54%) |
Dec 05, 2014 | 10.49 | 10.71 | 10.48 | 10.68 | 2,823,034 | +0.07(+0.69%) |
Dec 04, 2014 | 10.65 | 10.72 | 10.47 | 10.60 | 1,804,879 | -0.03(-0.32%) |
Dec 03, 2014 | 10.68 | 10.80 | 10.63 | 10.64 | 2,329,917 | -0.06(-0.58%) |
Dec 02, 2014 | 10.89 | 10.95 | 10.66 | 10.70 | 4,181,818 | -0.27(-2.42%) |
Dec 01, 2014 | 11.31 | 11.37 | 10.86 | 10.97 | 4,019,703 | -0.58(-5.01%) |
Nov 28, 2014 | 11.62 | 11.62 | 11.47 | 11.54 | 1,584,464 | -0.10(-0.82%) |
Nov 26, 2014 | 11.59 | 11.64 | 11.64 | 11.64 | 1,860,633 | +0.27(+2.37%) |
Nov 25, 2014 | 11.64 | 11.67 | 11.34 | 11.37 | 2,524,054 | -0.03(-0.30%) |
Nov 24, 2014 | 11.59 | 11.63 | 11.30 | 11.40 | 2,457,059 | -0.33(-2.82%) |
Nov 21, 2014 | 11.46 | 11.78 | 11.38 | 11.73 | 4,149,902 | +0.45(+3.98%) |
Nov 20, 2014 | 11.33 | 11.41 | 11.11 | 11.29 | 3,308,984 | +0.04(+0.40%) |
Nov 19, 2014 | 11.20 | 11.26 | 10.99 | 11.24 | 3,049,965 | +0.39(+3.62%) |
Nov 18, 2014 | 10.83 | 10.90 | 10.78 | 10.85 | 2,272,679 | +0.14(+1.31%) |
Nov 17, 2014 | 10.89 | 10.91 | 10.63 | 10.71 | 2,718,337 | -0.06(-0.57%) |
Nov 14, 2014 | 10.51 | 10.89 | 10.50 | 10.77 | 2,482,756 | +0.02(+0.21%) |
Nov 13, 2014 | 10.79 | 10.92 | 10.68 | 10.75 | 3,546,492 | -0.14(-1.29%) |
Nov 12, 2014 | 10.94 | 11.14 | 10.84 | 10.89 | 3,002,882 | +0.16(+1.47%) |
Nov 11, 2014 | 10.77 | 10.79 | 10.66 | 10.73 | 2,758,148 | -0.04(-0.36%) |
Nov 10, 2014 | 10.97 | 10.97 | 10.71 | 10.77 | 2,272,364 | -0.03(-0.31%) |
Nov 07, 2014 | 10.79 | 10.86 | 10.68 | 10.80 | 2,887,044 | +0.08(+0.79%) |
Nov 06, 2014 | 10.69 | 10.85 | 10.60 | 10.72 | 2,055,710 | -0.20(-1.85%) |
Nov 05, 2014 | 11.03 | 11.03 | 10.81 | 10.92 | 2,445,785 | -0.17(-1.57%) |
Nov 04, 2014 | 11.08 | 11.25 | 11.02 | 11.09 | 2,351,824 | -0.16(-1.45%) |
Nov 03, 2014 | 11.34 | 11.36 | 11.12 | 11.26 | 2,948,707 | -0.17(-1.47%) |
Oct 31, 2014 | 11.15 | 11.43 | 11.14 | 11.43 | 3,861,109 | +0.60(+5.52%) |
Oct 30, 2014 | 10.87 | 10.98 | 10.77 | 10.83 | 3,478,104 | +0.27(+2.60%) |
Oct 29, 2014 | 10.68 | 10.79 | 10.44 | 10.55 | 2,424,094 | +0.01(+0.11%) |
Oct 28, 2014 | 10.48 | 10.62 | 10.37 | 10.54 | 2,205,473 | +0.32(+3.12%) |
Oct 27, 2014 | 9.777 | 10.39 | 10.58 | 10.22 | 6,279,787 | -0.35(-3.33%) |
Oct 24, 2014 | 10.59 | 10.72 | 10.30 | 10.58 | 4,184,207 | +0.16(+1.56%) |
Oct 23, 2014 | 10.70 | 10.85 | 10.11 | 10.41 | 4,070,228 | -0.35(-3.22%) |
Oct 22, 2014 | 10.72 | 10.95 | 10.70 | 10.76 | 2,019,251 | -0.01(-0.05%) |
Oct 21, 2014 | 10.44 | 10.89 | 10.44 | 10.77 | 3,410,022 | -0.19(-1.73%) |
Oct 20, 2014 | 10.92 | 11.01 | 10.79 | 10.96 | 2,238,885 | -0.22(-1.95%) |
Oct 17, 2014 | 10.99 | 11.18 | 10.84 | 11.17 | 4,660,554 | +0.31(+2.88%) |
Oct 16, 2014 | 10.84 | 10.92 | 10.74 | 10.86 | 3,079,137 | -0.34(-3.04%) |
Oct 15, 2014 | 11.19 | 11.29 | 10.98 | 11.20 | 2,901,591 | -0.17(-1.47%) |
Oct 14, 2014 | 11.32 | 11.45 | 11.25 | 11.37 | 2,886,453 | +0.09(+0.84%) |
Oct 13, 2014 | 11.25 | 11.41 | 11.20 | 11.27 | 3,394,854 | +0.18(+1.66%) |
Oct 10, 2014 | 11.25 | 11.33 | 11.07 | 11.09 | 2,640,465 | -0.20(-1.73%) |
Oct 09, 2014 | 11.57 | 11.61 | 11.27 | 11.29 | 3,023,709 | -0.12(-1.08%) |
Oct 08, 2014 | 11.31 | 11.46 | 11.22 | 11.41 | 4,113,122 | +0.17(+1.54%) |
Oct 07, 2014 | 11.33 | 11.34 | 11.11 | 11.24 | 3,784,257 | +0.08(+0.75%) |
Oct 06, 2014 | 11.91 | 11.93 | 11.13 | 11.15 | 5,431,463 | +0.20(+1.79%) |
Oct 03, 2014 | 10.83 | 10.98 | 10.73 | 10.96 | 3,132,408 | +0.16(+1.45%) |
Oct 02, 2014 | 10.64 | 10.86 | 10.59 | 10.80 | 5,317,073 | +0.15(+1.36%) |
Oct 01, 2014 | 10.78 | 10.92 | 10.58 | 10.65 | 3,655,146 | -0.30(-2.72%) |
Sep 30, 2014 | 10.99 | 10.99 | 10.82 | 10.95 | 2,551,318 | +0.02(+0.20%) |
Sep 29, 2014 | 11.12 | 11.20 | 10.90 | 10.93 | 3,339,168 | -0.55(-4.80%) |
Sep 26, 2014 | 11.41 | 11.54 | 11.34 | 11.48 | 1,653,071 | +0.03(+0.24%) |
Sep 25, 2014 | 11.57 | 11.61 | 11.44 | 11.45 | 1,760,590 | -0.19(-1.63%) |
Sep 24, 2014 | 11.64 | 11.67 | 11.48 | 11.64 | 2,604,046 | +0.01(+0.10%) |
Sep 23, 2014 | 11.82 | 11.88 | 11.51 | 11.63 | 4,070,807 | -0.22(-1.83%) |
Sep 22, 2014 | 11.69 | 11.85 | 11.63 | 11.85 | 4,820,899 | -0.14(-1.21%) |
Sep 19, 2014 | 12.17 | 12.18 | 11.87 | 11.99 | 3,009,045 | -0.06(-0.46%) |
Sep 18, 2014 | 12.00 | 12.19 | 12.00 | 12.05 | 3,802,763 | -0.06(-0.46%) |
Sep 17, 2014 | 12.21 | 12.28 | 12.08 | 12.10 | 5,003,452 | -0.13(-1.05%) |
Sep 16, 2014 | 12.08 | 12.32 | 12.05 | 12.23 | 3,701,397 | +0.29(+2.47%) |
Sep 15, 2014 | 11.97 | 12.07 | 11.83 | 11.94 | 2,623,205 | +0.07(+0.61%) |
Sep 12, 2014 | 11.78 | 11.95 | 11.70 | 11.87 | 4,127,548 | -0.24(-1.98%) |
Sep 11, 2014 | 12.12 | 12.19 | 12.00 | 12.10 | 3,343,084 | +0.06(+0.51%) |
Sep 10, 2014 | 11.93 | 12.06 | 11.84 | 12.04 | 2,997,987 | -0.01(-0.09%) |
Sep 09, 2014 | 12.13 | 12.18 | 11.99 | 12.05 | 4,299,090 | -0.38(-3.04%) |
Sep 08, 2014 | 12.33 | 12.52 | 12.27 | 12.43 | 5,138,826 | +0.11(+0.86%) |
Sep 05, 2014 | 12.23 | 12.33 | 12.15 | 12.33 | 3,534,337 | +0.21(+1.70%) |
Sep 04, 2014 | 12.21 | 12.27 | 12.09 | 12.12 | 3,433,667 | -0.04(-0.37%) |
Sep 03, 2014 | 11.98 | 12.18 | 11.94 | 12.17 | 4,608,158 | +0.27(+2.24%) |
Sep 02, 2014 | 11.68 | 11.98 | 11.60 | 11.90 | 6,027,983 | +0.05(+0.39%) |
Aug 29, 2014 | 11.10 | 11.85 | 11.85 | 11.85 | 9,026,560 | +1.04(+9.63%) |
Aug 28, 2014 | 10.79 | 10.85 | 10.62 | 10.81 | 3,546,515 | -0.23(-2.06%) |
Aug 27, 2014 | 10.86 | 11.04 | 10.84 | 11.04 | 3,761,914 | +0.34(+3.21%) |
Aug 26, 2014 | 10.53 | 10.76 | 10.52 | 10.69 | 2,483,426 | +0.08(+0.73%) |
Aug 25, 2014 | 10.53 | 10.64 | 10.51 | 10.62 | 1,678,406 | +0.11(+1.00%) |
Aug 22, 2014 | 10.62 | 10.63 | 10.47 | 10.51 | 2,167,371 | -0.15(-1.40%) |
Aug 21, 2014 | 10.66 | 10.72 | 10.63 | 10.66 | 2,524,524 | +0.06(+0.52%) |
Aug 20, 2014 | 10.45 | 10.62 | 10.41 | 10.61 | 2,716,104 | +0.19(+1.81%) |
Aug 19, 2014 | 10.38 | 10.42 | 10.29 | 10.42 | 2,701,662 | +0.07(+0.70%) |
Aug 18, 2014 | 10.41 | 10.43 | 10.33 | 10.35 | 4,078,874 | +0.01(+0.05%) |
Aug 15, 2014 | 10.38 | 10.43 | 10.25 | 10.34 | 5,018,945 | +0.08(+0.76%) |
Aug 14, 2014 | 10.32 | 10.42 | 10.23 | 10.26 | 4,053,391 | -0.07(-0.64%) |
Aug 13, 2014 | 10.57 | 10.58 | 10.31 | 10.33 | 3,750,850 | -0.17(-1.58%) |
Aug 12, 2014 | 10.42 | 10.54 | 10.34 | 10.49 | 1,778,101 | +0.03(+0.26%) |
Aug 11, 2014 | 10.23 | 10.49 | 10.22 | 10.47 | 2,382,260 | +0.27(+2.61%) |
Aug 08, 2014 | 10.17 | 10.22 | 10.07 | 10.20 | 4,023,299 | -0.02(-0.22%) |
Aug 07, 2014 | 10.52 | 10.52 | 10.19 | 10.22 | 3,142,852 | -0.27(-2.59%) |
Aug 06, 2014 | 10.35 | 10.57 | 10.25 | 10.49 | 4,592,249 | +0.04(+0.37%) |
Aug 05, 2014 | 10.66 | 10.74 | 10.39 | 10.46 | 6,410,024 | -0.83(-7.31%) |
Aug 04, 2014 | 11.26 | 11.34 | 11.14 | 11.28 | 2,890,380 | +0.11(+0.99%) |
Aug 01, 2014 | 11.07 | 11.18 | 10.91 | 11.17 | 3,168,300 | +0.07(+0.62%) |
Jul 31, 2014 | 11.16 | 11.25 | 10.99 | 11.10 | 4,454,346 | -0.19(-1.66%) |
Jul 30, 2014 | 11.18 | 11.40 | 11.17 | 11.29 | 2,263,707 | +0.08(+0.74%) |
Jul 29, 2014 | 11.23 | 11.42 | 11.18 | 11.21 | 1,529,715 | -0.14(-1.21%) |
Jul 28, 2014 | 11.31 | 11.41 | 11.19 | 11.34 | 1,372,721 | +0.02(+0.15%) |
Jul 25, 2014 | 11.33 | 11.39 | 11.24 | 11.33 | 3,121,616 | -0.09(-0.77%) |
Jul 24, 2014 | 11.36 | 11.42 | 11.31 | 11.42 | 1,775,389 | +0.18(+1.62%) |
Jul 23, 2014 | 11.26 | 11.29 | 11.17 | 11.23 | 1,647,562 | -0.08(-0.73%) |
Jul 22, 2014 | 11.27 | 11.35 | 11.27 | 11.32 | 1,569,194 | +0.13(+1.13%) |
Jul 21, 2014 | 11.07 | 11.22 | 11.01 | 11.19 | 1,976,372 | +0.12(+1.04%) |
Jul 18, 2014 | 11.18 | 11.22 | 11.05 | 11.07 | 2,692,387 | +0.08(+0.70%) |
Jul 17, 2014 | 11.03 | 11.15 | 10.84 | 11.00 | 3,352,255 | -0.03(-0.25%) |
Jul 16, 2014 | 11.06 | 11.27 | 11.01 | 11.03 | 2,926,265 | +0.09(+0.81%) |
Jul 15, 2014 | 10.91 | 10.98 | 10.89 | 10.94 | 1,300,943 | -0.04(-0.35%) |
Jul 14, 2014 | 10.89 | 11.07 | 10.80 | 10.98 | 2,848,196 | +0.21(+2.00%) |
Jul 11, 2014 | 10.80 | 10.88 | 10.69 | 10.76 | 1,913,513 | -0.05(-0.46%) |
Jul 10, 2014 | 10.83 | 10.91 | 10.75 | 10.81 | 2,770,650 | -0.10(-0.91%) |
Jul 09, 2014 | 10.97 | 11.12 | 10.76 | 10.91 | 3,122,140 | -0.06(-0.55%) |
Jul 08, 2014 | 11.11 | 11.12 | 10.96 | 10.97 | 2,594,625 | -0.05(-0.45%) |
Jul 07, 2014 | 11.16 | 11.20 | 10.99 | 11.02 | 2,119,285 | -0.20(-1.82%) |
Jul 03, 2014 | 11.07 | 11.22 | 11.22 | 11.22 | 1,500,425 | +0.10(+0.94%) |
Jul 02, 2014 | 11.10 | 11.21 | 11.09 | 11.12 | 2,823,318 | -0.06(-0.49%) |
Jul 01, 2014 | 11.25 | 11.37 | 11.11 | 11.17 | 1,889,214 | -0.13(-1.12%) |
Jun 30, 2014 | 11.19 | 11.35 | 11.15 | 11.30 | 2,403,348 | +0.07(+0.59%) |
Jun 27, 2014 | 11.27 | 11.28 | 11.15 | 11.23 | 1,488,364 | -0.03(-0.25%) |
Jun 26, 2014 | 11.16 | 11.26 | 11.14 | 11.26 | 1,406,584 | +0.10(+0.89%) |
Jun 25, 2014 | 11.12 | 11.27 | 11.03 | 11.16 | 2,997,703 | +0.17(+1.55%) |
Jun 24, 2014 | 10.90 | 11.01 | 10.90 | 10.99 | 3,426,928 | +0.03(+0.25%) |
Jun 23, 2014 | 11.10 | 11.10 | 10.91 | 10.96 | 1,763,828 | -0.08(-0.70%) |
Jun 20, 2014 | 11.13 | 11.14 | 10.98 | 11.04 | 2,170,391 | -0.19(-1.67%) |
Jun 19, 2014 | 11.40 | 11.40 | 11.20 | 11.23 | 2,016,111 | -0.18(-1.55%) |
Jun 18, 2014 | 11.12 | 11.47 | 11.10 | 11.41 | 1,996,344 | +0.27(+2.42%) |
Jun 17, 2014 | 11.20 | 11.24 | 11.03 | 11.14 | 1,868,266 | -0.15(-1.37%) |
Jun 16, 2014 | 11.36 | 11.39 | 11.28 | 11.29 | 1,660,154 | -0.10(-0.92%) |
Jun 13, 2014 | 11.33 | 11.46 | 11.25 | 11.39 | 2,207,160 | +0.15(+1.37%) |
Jun 12, 2014 | 11.29 | 11.38 | 11.18 | 11.24 | 1,409,042 | -0.07(-0.63%) |
Jun 11, 2014 | 11.65 | 11.65 | 11.29 | 11.31 | 2,609,239 | -0.17(-1.49%) |
Jun 10, 2014 | 11.43 | 11.55 | 11.41 | 11.48 | 2,499,076 | +0.37(+3.37%) |
Jun 06, 2014 | 11.24 | 11.25 | 11.11 | 11.11 | 5,701,139 | +0.07(+0.65%) |
Jun 05, 2014 | 11.09 | 11.20 | 10.99 | 11.04 | 5,332,185 | +0.07(+0.65%) |
Jun 04, 2014 | 11.01 | 11.02 | 10.90 | 10.96 | 1,319,218 | -0.03(-0.25%) |
Jun 03, 2014 | 10.93 | 11.11 | 10.93 | 10.99 | 2,759,804 | +0.02(+0.20%) |
Jun 02, 2014 | 11.06 | 11.10 | 10.96 | 10.97 | 1,894,352 | -0.11(-0.99%) |
May 30, 2014 | 11.31 | 11.32 | 11.08 | 11.08 | 3,720,446 | -0.29(-2.52%) |
May 29, 2014 | 11.35 | 11.45 | 11.27 | 11.37 | 2,329,822 | +0.07(+0.63%) |
May 28, 2014 | 11.16 | 11.34 | 11.10 | 11.29 | 2,038,914 | +0.20(+1.79%) |
May 27, 2014 | 11.34 | 11.34 | 11.04 | 11.10 | 2,933,457 | -0.07(-0.59%) |
May 23, 2014 | 11.35 | 11.16 | 11.16 | 11.16 | 2,097,183 | -0.15(-1.32%) |
May 22, 2014 | 11.37 | 11.39 | 11.24 | 11.31 | 1,852,746 | -0.02(-0.19%) |
May 21, 2014 | 11.33 | 11.42 | 11.28 | 11.33 | 1,667,985 | -0.02(-0.19%) |
May 20, 2014 | 11.61 | 11.62 | 11.30 | 11.36 | 3,027,242 | -0.30(-2.55%) |
May 19, 2014 | 11.75 | 11.75 | 11.63 | 11.65 | 3,178,638 | -0.04(-0.38%) |
May 16, 2014 | 11.71 | 11.71 | 11.59 | 11.70 | 2,060,434 | +0.12(+1.05%) |
May 15, 2014 | 11.77 | 11.77 | 11.55 | 11.58 | 3,246,389 | -0.25(-2.14%) |
May 14, 2014 | 11.72 | 11.87 | 11.67 | 11.83 | 2,133,293 | +0.18(+1.56%) |
May 13, 2014 | 11.65 | 11.77 | 11.62 | 11.65 | 3,199,314 | +0.00(+0.00%) |
May 12, 2014 | 11.39 | 11.65 | 11.39 | 11.65 | 2,704,185 | +0.30(+2.62%) |
May 09, 2014 | 11.63 | 11.63 | 11.27 | 11.35 | 2,887,856 | -0.26(-2.28%) |
May 08, 2014 | 11.70 | 11.70 | 11.44 | 11.61 | 4,486,509 | -0.17(-1.45%) |
May 07, 2014 | 11.73 | 11.80 | 11.54 | 11.79 | 4,074,349 | +0.02(+0.19%) |
May 06, 2014 | 11.72 | 11.84 | 11.67 | 11.76 | 2,558,269 | +0.11(+0.95%) |
May 05, 2014 | 11.75 | 11.79 | 11.58 | 11.65 | 1,513,095 | -0.14(-1.21%) |
May 02, 2014 | 11.76 | 11.83 | 11.57 | 11.80 | 3,521,897 | +0.07(+0.56%) |
May 01, 2014 | 11.71 | 11.76 | 11.61 | 11.73 | 2,848,387 | +0.05(+0.42%) |
Apr 30, 2014 | 11.33 | 11.68 | 11.32 | 11.68 | 4,940,151 | +0.34(+2.96%) |
Apr 29, 2014 | 11.45 | 11.60 | 11.34 | 11.34 | 2,407,165 | -0.08(-0.68%) |
Apr 28, 2014 | 11.27 | 11.45 | 11.25 | 11.42 | 2,319,974 | +0.14(+1.27%) |
Apr 25, 2014 | 11.30 | 11.34 | 11.11 | 11.28 | 2,302,375 | -0.10(-0.92%) |
Apr 24, 2014 | 11.43 | 11.43 | 11.24 | 11.38 | 1,586,958 | +0.02(+0.17%) |
Apr 23, 2014 | 11.28 | 11.37 | 11.20 | 11.36 | 2,073,391 | +0.10(+0.93%) |
Apr 22, 2014 | 11.26 | 11.30 | 11.20 | 11.26 | 3,092,796 | +0.02(+0.20%) |
Apr 21, 2014 | 11.54 | 11.56 | 11.23 | 11.24 | 2,687,278 | -0.22(-1.92%) |
Apr 17, 2014 | 11.38 | 11.46 | 11.46 | 11.46 | 2,763,845 | +0.07(+0.63%) |
Apr 16, 2014 | 11.39 | 11.45 | 11.23 | 11.39 | 3,075,956 | -0.01(-0.10%) |
Apr 15, 2014 | 11.44 | 11.46 | 11.06 | 11.40 | 5,205,433 | -0.09(-0.81%) |
Apr 14, 2014 | 11.53 | 11.67 | 11.44 | 11.49 | 2,935,972 | -0.02(-0.14%) |
Apr 11, 2014 | 11.27 | 11.53 | 11.27 | 11.51 | 5,148,010 | +0.15(+1.31%) |
Apr 10, 2014 | 11.64 | 11.69 | 11.34 | 11.36 | 4,168,166 | -0.16(-1.43%) |
Apr 09, 2014 | 11.49 | 11.58 | 11.40 | 11.52 | 3,136,274 | +0.02(+0.14%) |
Apr 08, 2014 | 11.65 | 11.69 | 11.46 | 11.51 | 3,880,492 | +0.05(+0.43%) |
Apr 07, 2014 | 11.41 | 11.59 | 11.34 | 11.46 | 2,887,513 | +0.17(+1.51%) |
Apr 04, 2014 | 11.42 | 11.50 | 11.28 | 11.29 | 2,858,537 | +0.14(+1.23%) |
Apr 03, 2014 | 11.35 | 11.37 | 11.06 | 11.15 | 3,105,959 | -0.26(-2.26%) |
Apr 02, 2014 | 11.31 | 11.51 | 11.31 | 11.41 | 3,153,074 | -0.07(-0.58%) |