Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 12.21 | 12.25 | 12.13 | 12.18 | 2,735,221 | -0.07(-0.61%) |
Mar 30, 2015 | 12.11 | 12.28 | 12.05 | 12.25 | 1,940,674 | +0.19(+1.61%) |
Mar 27, 2015 | 12.02 | 12.06 | 11.95 | 12.06 | 2,089,368 | +0.08(+0.67%) |
Mar 26, 2015 | 12.08 | 12.15 | 11.95 | 11.98 | 4,540,214 | -0.11(-0.92%) |
Mar 25, 2015 | 12.38 | 12.41 | 12.07 | 12.09 | 2,380,277 | -0.28(-2.26%) |
Mar 24, 2015 | 12.39 | 12.48 | 12.32 | 12.37 | 3,275,953 | -0.04(-0.34%) |
Mar 23, 2015 | 12.40 | 12.48 | 12.34 | 12.41 | 2,901,851 | +0.02(+0.15%) |
Mar 20, 2015 | 12.06 | 12.43 | 12.06 | 12.40 | 5,611,887 | +0.39(+3.28%) |
Mar 19, 2015 | 11.88 | 12.04 | 11.86 | 12.00 | 2,370,050 | +0.04(+0.31%) |
Mar 18, 2015 | 11.71 | 12.00 | 11.66 | 11.96 | 2,275,288 | +0.23(+1.95%) |
Mar 17, 2015 | 11.68 | 11.77 | 11.62 | 11.74 | 2,065,911 | +0.04(+0.32%) |
Mar 16, 2015 | 11.67 | 11.79 | 11.67 | 11.70 | 1,963,425 | +0.07(+0.60%) |
Mar 13, 2015 | 11.63 | 11.65 | 11.51 | 11.63 | 1,934,950 | -0.00(-0.02%) |
Mar 12, 2015 | 11.59 | 11.67 | 11.57 | 11.63 | 3,883,769 | +0.12(+1.04%) |
Mar 11, 2015 | 11.55 | 11.58 | 11.47 | 11.51 | 2,720,157 | -0.02(-0.18%) |
Mar 10, 2015 | 11.53 | 11.62 | 11.46 | 11.53 | 2,079,378 | -0.03(-0.28%) |
Mar 09, 2015 | 11.57 | 11.64 | 11.53 | 11.57 | 2,273,559 | +0.04(+0.37%) |
Mar 06, 2015 | 11.81 | 11.82 | 11.49 | 11.52 | 3,264,068 | -0.44(-3.67%) |
Mar 05, 2015 | 12.03 | 12.13 | 11.96 | 11.96 | 2,184,239 | -0.03(-0.24%) |
Mar 04, 2015 | 12.18 | 12.20 | 11.96 | 11.99 | 1,801,688 | -0.20(-1.66%) |
Mar 03, 2015 | 12.19 | 12.23 | 12.16 | 12.19 | 2,117,825 | -0.02(-0.17%) |
Mar 02, 2015 | 12.17 | 12.36 | 12.15 | 12.21 | 2,514,087 | +0.08(+0.66%) |
Feb 27, 2015 | 12.06 | 12.16 | 11.98 | 12.13 | 3,573,635 | +0.10(+0.84%) |
Feb 26, 2015 | 12.17 | 12.18 | 11.96 | 12.03 | 2,676,662 | -0.15(-1.22%) |
Feb 25, 2015 | 12.17 | 12.30 | 12.15 | 12.18 | 2,086,981 | +0.01(+0.11%) |
Feb 24, 2015 | 12.37 | 12.38 | 12.10 | 12.17 | 2,131,074 | -0.24(-1.95%) |
Feb 23, 2015 | 12.30 | 12.41 | 12.24 | 12.41 | 3,143,402 | +0.11(+0.91%) |
Feb 20, 2015 | 12.19 | 12.34 | 12.19 | 12.30 | 2,741,607 | +0.09(+0.72%) |
Feb 19, 2015 | 12.32 | 12.35 | 12.17 | 12.21 | 3,231,782 | -0.18(-1.42%) |
Feb 18, 2015 | 12.33 | 12.40 | 12.21 | 12.39 | 2,974,975 | +0.07(+0.56%) |
Feb 17, 2015 | 12.39 | 12.50 | 12.27 | 12.32 | 2,901,577 | -0.10(-0.77%) |
Feb 13, 2015 | 12.49 | 12.41 | 12.41 | 12.41 | 2,976,817 | -0.07(-0.54%) |
Feb 12, 2015 | 12.35 | 12.52 | 12.32 | 12.48 | 3,535,946 | +0.19(+1.54%) |
Feb 11, 2015 | 12.21 | 12.47 | 12.21 | 12.29 | 3,222,145 | +0.08(+0.67%) |
Feb 10, 2015 | 12.32 | 12.34 | 12.17 | 12.21 | 5,348,422 | -0.07(-0.60%) |
Feb 09, 2015 | 12.36 | 12.50 | 12.28 | 12.28 | 1,863,149 | -0.11(-0.85%) |
Feb 06, 2015 | 12.65 | 12.70 | 12.32 | 12.39 | 2,924,831 | -0.30(-2.37%) |
Feb 05, 2015 | 12.60 | 12.71 | 12.55 | 12.69 | 2,198,083 | +0.11(+0.88%) |
Feb 04, 2015 | 12.65 | 12.68 | 12.54 | 12.58 | 2,482,816 | -0.11(-0.89%) |
Feb 03, 2015 | 12.40 | 12.75 | 12.37 | 12.69 | 4,989,163 | +0.28(+2.23%) |
Feb 02, 2015 | 12.39 | 12.48 | 12.11 | 12.42 | 3,921,610 | +0.02(+0.19%) |
Jan 30, 2015 | 12.55 | 12.59 | 12.38 | 12.39 | 3,399,240 | -0.19(-1.53%) |
Jan 29, 2015 | 12.54 | 12.62 | 12.47 | 12.58 | 4,316,858 | +0.07(+0.53%) |
Jan 28, 2015 | 12.66 | 12.74 | 12.49 | 12.52 | 3,791,829 | -0.12(-0.92%) |
Jan 27, 2015 | 12.60 | 12.71 | 12.55 | 12.63 | 3,151,189 | -0.02(-0.13%) |
Jan 26, 2015 | 12.52 | 12.65 | 12.46 | 12.65 | 3,245,061 | +0.13(+1.05%) |
Jan 23, 2015 | 12.55 | 12.66 | 12.47 | 12.52 | 3,506,352 | -0.15(-1.17%) |
Jan 22, 2015 | 12.54 | 12.69 | 12.48 | 12.67 | 3,387,065 | +0.18(+1.48%) |
Jan 21, 2015 | 12.48 | 12.56 | 12.44 | 12.48 | 1,923,202 | -0.01(-0.06%) |
Jan 20, 2015 | 12.64 | 12.67 | 12.45 | 12.49 | 2,549,977 | -0.13(-1.07%) |
Jan 16, 2015 | 12.38 | 12.65 | 12.34 | 12.62 | 2,478,538 | +0.21(+1.66%) |
Jan 15, 2015 | 12.46 | 12.53 | 12.37 | 12.42 | 3,082,143 | -0.03(-0.28%) |
Jan 14, 2015 | 12.23 | 12.47 | 12.18 | 12.45 | 3,232,287 | +0.13(+1.03%) |
Jan 13, 2015 | 12.28 | 12.38 | 12.16 | 12.33 | 3,726,068 | +0.08(+0.67%) |
Jan 12, 2015 | 12.03 | 12.26 | 12.02 | 12.24 | 2,802,367 | +0.23(+1.95%) |
Jan 09, 2015 | 12.06 | 12.15 | 12.00 | 12.01 | 2,836,387 | -0.05(-0.39%) |
Jan 08, 2015 | 12.07 | 12.13 | 11.98 | 12.06 | 3,194,963 | +0.01(+0.07%) |
Jan 07, 2015 | 12.00 | 12.13 | 11.87 | 12.05 | 4,422,969 | +0.09(+0.75%) |
Jan 06, 2015 | 11.93 | 12.08 | 11.90 | 11.96 | 2,678,863 | +0.06(+0.47%) |
Jan 05, 2015 | 11.80 | 11.94 | 11.74 | 11.90 | 1,963,727 | +0.06(+0.47%) |
Jan 02, 2015 | 11.75 | 11.87 | 11.71 | 11.85 | 2,012,751 | +0.17(+1.49%) |
Dec 31, 2014 | 11.94 | 11.68 | 11.68 | 11.68 | 2,147,781 | -0.21(-1.80%) |
Dec 30, 2014 | 11.85 | 12.00 | 11.85 | 11.89 | 1,660,967 | -0.01(-0.09%) |
Dec 29, 2014 | 11.90 | 12.04 | 11.88 | 11.90 | 1,583,509 | +0.01(+0.04%) |
Dec 26, 2014 | 11.89 | 11.95 | 11.86 | 11.89 | 962,071 | +0.04(+0.33%) |
Dec 24, 2014 | 11.87 | 11.85 | 11.85 | 11.85 | 742,222 | +0.01(+0.07%) |
Dec 23, 2014 | 11.89 | 11.90 | 11.81 | 11.85 | 1,852,697 | +0.00(+0.02%) |
Dec 22, 2014 | 11.73 | 11.85 | 11.73 | 11.84 | 2,024,747 | +0.12(+1.03%) |
Dec 19, 2014 | 11.69 | 11.76 | 11.64 | 11.72 | 5,189,203 | +0.01(+0.09%) |
Dec 18, 2014 | 11.64 | 11.72 | 11.58 | 11.71 | 3,360,604 | +0.13(+1.09%) |
Dec 17, 2014 | 11.32 | 11.61 | 11.28 | 11.59 | 3,497,344 | +0.29(+2.57%) |
Dec 16, 2014 | 11.28 | 11.46 | 11.20 | 11.30 | 4,372,132 | +0.03(+0.28%) |
Dec 15, 2014 | 11.49 | 11.53 | 11.24 | 11.26 | 3,993,519 | -0.18(-1.59%) |
Dec 12, 2014 | 11.49 | 11.68 | 11.44 | 11.45 | 5,064,208 | -0.09(-0.82%) |
Dec 11, 2014 | 11.65 | 11.70 | 11.52 | 11.54 | 2,921,699 | -0.08(-0.73%) |
Dec 10, 2014 | 11.68 | 11.72 | 11.60 | 11.63 | 2,808,374 | -0.06(-0.54%) |
Dec 09, 2014 | 11.50 | 11.72 | 11.48 | 11.69 | 3,458,409 | +0.13(+1.12%) |
Dec 08, 2014 | 11.61 | 11.76 | 11.53 | 11.56 | 3,003,704 | -0.05(-0.43%) |
Dec 05, 2014 | 11.55 | 11.65 | 11.50 | 11.61 | 2,615,279 | -0.00(-0.02%) |
Dec 04, 2014 | 11.48 | 11.63 | 11.45 | 11.61 | 3,117,582 | +0.10(+0.89%) |
Dec 03, 2014 | 11.51 | 11.54 | 11.47 | 11.51 | 1,856,372 | +0.00(+0.00%) |
Dec 02, 2014 | 11.42 | 11.53 | 11.34 | 11.51 | 2,581,839 | +0.06(+0.55%) |
Dec 01, 2014 | 11.35 | 11.47 | 11.33 | 11.45 | 3,620,412 | +0.07(+0.58%) |
Nov 28, 2014 | 11.40 | 11.54 | 11.37 | 11.38 | 1,560,863 | +0.01(+0.07%) |
Nov 26, 2014 | 11.31 | 11.37 | 11.37 | 11.37 | 2,957,892 | +0.07(+0.58%) |
Nov 25, 2014 | 11.20 | 11.33 | 11.16 | 11.31 | 5,615,145 | +0.10(+0.85%) |
Nov 24, 2014 | 11.16 | 11.22 | 11.11 | 11.21 | 2,609,430 | +0.08(+0.76%) |
Nov 21, 2014 | 11.10 | 11.15 | 11.02 | 11.13 | 3,786,037 | +0.13(+1.22%) |
Nov 20, 2014 | 10.99 | 11.06 | 10.97 | 10.99 | 3,954,147 | -0.02(-0.17%) |
Nov 19, 2014 | 10.96 | 11.07 | 10.93 | 11.01 | 5,132,999 | +0.02(+0.19%) |
Nov 18, 2014 | 10.96 | 10.99 | 10.91 | 10.99 | 3,403,700 | +0.03(+0.31%) |
Nov 17, 2014 | 10.96 | 11.06 | 10.93 | 10.96 | 2,657,237 | -0.02(-0.14%) |
Nov 14, 2014 | 11.12 | 11.17 | 10.92 | 10.97 | 2,165,625 | -0.13(-1.16%) |
Nov 13, 2014 | 11.07 | 11.16 | 11.04 | 11.10 | 2,374,790 | +0.06(+0.59%) |
Nov 12, 2014 | 11.11 | 11.16 | 11.02 | 11.04 | 3,063,971 | -0.10(-0.94%) |
Nov 11, 2014 | 11.18 | 11.21 | 11.11 | 11.14 | 1,755,735 | -0.05(-0.47%) |
Nov 10, 2014 | 11.07 | 11.20 | 11.03 | 11.19 | 2,549,100 | +0.11(+1.01%) |
Nov 07, 2014 | 11.10 | 11.13 | 11.03 | 11.08 | 2,347,684 | -0.02(-0.16%) |
Nov 06, 2014 | 11.15 | 11.21 | 11.07 | 11.10 | 2,337,394 | -0.05(-0.47%) |
Nov 05, 2014 | 11.27 | 11.27 | 11.10 | 11.15 | 2,609,414 | -0.06(-0.56%) |
Nov 04, 2014 | 11.17 | 11.23 | 11.11 | 11.21 | 2,542,216 | +0.03(+0.26%) |
Nov 03, 2014 | 11.17 | 11.25 | 11.16 | 11.18 | 3,100,466 | -0.01(-0.05%) |
Oct 31, 2014 | 11.20 | 11.21 | 11.07 | 11.19 | 4,031,080 | +0.09(+0.78%) |
Oct 30, 2014 | 11.01 | 11.13 | 10.97 | 11.10 | 3,294,128 | +0.05(+0.50%) |
Oct 29, 2014 | 11.07 | 11.09 | 10.87 | 11.05 | 3,749,259 | -0.05(-0.47%) |
Oct 28, 2014 | 11.01 | 11.10 | 10.95 | 11.10 | 2,441,437 | +0.09(+0.81%) |
Oct 27, 2014 | 10.92 | 11.03 | 10.95 | 11.01 | 1,868,321 | +0.06(+0.52%) |
Oct 24, 2014 | 10.95 | 11.00 | 10.86 | 10.95 | 1,786,867 | +0.01(+0.10%) |
Oct 23, 2014 | 10.89 | 10.97 | 10.83 | 10.94 | 1,998,849 | +0.14(+1.28%) |
Oct 22, 2014 | 10.75 | 10.88 | 10.74 | 10.81 | 1,955,657 | +0.03(+0.31%) |
Oct 21, 2014 | 10.71 | 10.78 | 10.67 | 10.77 | 4,239,560 | +0.11(+1.05%) |
Oct 20, 2014 | 10.55 | 10.66 | 10.55 | 10.66 | 3,786,257 | +0.12(+1.14%) |
Oct 17, 2014 | 10.68 | 10.69 | 10.45 | 10.54 | 3,866,286 | -0.03(-0.25%) |
Oct 16, 2014 | 10.52 | 10.60 | 10.46 | 10.57 | 6,344,269 | -0.07(-0.61%) |
Oct 15, 2014 | 10.64 | 10.84 | 10.58 | 10.63 | 5,721,141 | -0.09(-0.83%) |
Oct 14, 2014 | 10.43 | 10.75 | 10.38 | 10.72 | 4,559,306 | +0.34(+3.30%) |
Oct 13, 2014 | 10.30 | 10.46 | 10.27 | 10.38 | 3,631,589 | +0.10(+1.02%) |
Oct 10, 2014 | 10.29 | 10.45 | 10.27 | 10.27 | 2,468,964 | -0.02(-0.20%) |
Oct 09, 2014 | 10.29 | 10.42 | 10.26 | 10.29 | 3,217,417 | -0.03(-0.28%) |
Oct 08, 2014 | 10.13 | 10.35 | 10.13 | 10.32 | 3,858,382 | +0.20(+1.93%) |
Oct 07, 2014 | 10.23 | 10.27 | 10.13 | 10.13 | 1,968,472 | -0.13(-1.27%) |
Oct 06, 2014 | 10.26 | 10.32 | 10.23 | 10.26 | 2,220,413 | +0.01(+0.13%) |
Oct 03, 2014 | 10.25 | 10.26 | 10.14 | 10.24 | 2,692,336 | +0.08(+0.80%) |
Oct 02, 2014 | 10.15 | 10.25 | 10.08 | 10.16 | 2,489,047 | -0.02(-0.15%) |
Oct 01, 2014 | 10.13 | 10.23 | 10.09 | 10.18 | 4,063,959 | +0.03(+0.26%) |
Sep 30, 2014 | 10.24 | 10.24 | 10.13 | 10.15 | 3,531,503 | -0.08(-0.77%) |
Sep 29, 2014 | 10.15 | 10.24 | 10.10 | 10.23 | 2,264,644 | +0.01(+0.08%) |
Sep 26, 2014 | 10.09 | 10.23 | 10.04 | 10.22 | 5,259,961 | +0.14(+1.42%) |
Sep 25, 2014 | 10.22 | 10.25 | 10.03 | 10.08 | 5,120,652 | -0.16(-1.60%) |
Sep 24, 2014 | 10.28 | 10.40 | 10.23 | 10.24 | 3,943,453 | -0.05(-0.48%) |
Sep 23, 2014 | 10.38 | 10.43 | 10.29 | 10.29 | 3,346,504 | -0.10(-1.00%) |
Sep 22, 2014 | 10.49 | 10.52 | 10.37 | 10.40 | 3,486,211 | -0.11(-1.04%) |
Sep 19, 2014 | 10.61 | 10.65 | 10.51 | 10.51 | 4,102,435 | -0.08(-0.76%) |
Sep 18, 2014 | 10.71 | 10.74 | 10.57 | 10.59 | 2,042,413 | -0.11(-1.07%) |
Sep 17, 2014 | 10.78 | 10.84 | 10.68 | 10.70 | 2,311,863 | -0.06(-0.58%) |
Sep 16, 2014 | 10.61 | 10.81 | 10.59 | 10.77 | 3,975,528 | +0.16(+1.50%) |
Sep 15, 2014 | 10.62 | 10.68 | 10.56 | 10.61 | 2,513,336 | -0.01(-0.12%) |
Sep 12, 2014 | 10.98 | 11.01 | 10.55 | 10.62 | 3,639,148 | -0.40(-3.62%) |
Sep 11, 2014 | 10.95 | 11.05 | 10.95 | 11.02 | 1,163,946 | +0.03(+0.31%) |
Sep 10, 2014 | 11.08 | 11.10 | 10.95 | 10.99 | 3,060,573 | -0.12(-1.08%) |
Sep 09, 2014 | 11.17 | 11.19 | 11.08 | 11.11 | 1,809,448 | -0.06(-0.56%) |
Sep 08, 2014 | 11.22 | 11.24 | 11.13 | 11.17 | 1,830,718 | -0.05(-0.47%) |
Sep 05, 2014 | 11.07 | 11.23 | 11.07 | 11.22 | 1,960,871 | +0.13(+1.15%) |
Sep 04, 2014 | 11.12 | 11.20 | 11.07 | 11.09 | 2,118,542 | -0.04(-0.33%) |
Sep 03, 2014 | 11.15 | 11.19 | 11.12 | 11.13 | 2,481,591 | -0.02(-0.19%) |
Sep 02, 2014 | 11.09 | 11.17 | 11.09 | 11.15 | 2,969,513 | +0.04(+0.40%) |
Aug 29, 2014 | 11.02 | 11.11 | 11.11 | 11.11 | 2,291,803 | +0.12(+1.07%) |
Aug 28, 2014 | 10.97 | 11.01 | 10.95 | 10.99 | 1,304,952 | -0.01(-0.10%) |
Aug 27, 2014 | 10.98 | 11.01 | 10.94 | 11.00 | 1,271,150 | +0.02(+0.14%) |
Aug 26, 2014 | 10.98 | 11.02 | 10.94 | 10.98 | 1,261,227 | +0.02(+0.19%) |
Aug 25, 2014 | 11.05 | 11.09 | 10.92 | 10.96 | 1,423,780 | -0.06(-0.55%) |
Aug 22, 2014 | 11.11 | 11.14 | 11.00 | 11.02 | 1,432,768 | -0.10(-0.87%) |
Aug 21, 2014 | 11.09 | 11.17 | 11.09 | 11.12 | 2,180,400 | +0.03(+0.24%) |
Aug 20, 2014 | 11.04 | 11.13 | 10.97 | 11.09 | 2,452,884 | +0.02(+0.19%) |
Aug 19, 2014 | 11.08 | 11.09 | 11.04 | 11.07 | 2,359,550 | +0.01(+0.09%) |
Aug 18, 2014 | 10.99 | 11.05 | 10.94 | 11.06 | 2,081,813 | +0.14(+1.29%) |
Aug 15, 2014 | 11.02 | 11.03 | 10.87 | 10.92 | 3,654,993 | -0.05(-0.43%) |
Aug 14, 2014 | 11.06 | 11.07 | 10.97 | 10.97 | 2,025,020 | -0.07(-0.65%) |
Aug 13, 2014 | 10.90 | 11.04 | 10.90 | 11.04 | 1,827,654 | +0.14(+1.28%) |
Aug 12, 2014 | 10.91 | 10.96 | 10.85 | 10.90 | 2,093,860 | -0.02(-0.19%) |
Aug 11, 2014 | 10.87 | 10.98 | 10.84 | 10.92 | 2,206,691 | +0.09(+0.86%) |
Aug 08, 2014 | 10.79 | 10.85 | 10.70 | 10.83 | 1,951,077 | +0.06(+0.55%) |
Aug 07, 2014 | 10.75 | 10.82 | 10.72 | 10.77 | 2,879,220 | +0.02(+0.19%) |
Aug 06, 2014 | 10.68 | 10.80 | 10.68 | 10.75 | 2,309,075 | +0.01(+0.07%) |
Aug 05, 2014 | 10.81 | 10.89 | 10.73 | 10.74 | 3,212,487 | -0.12(-1.12%) |
Aug 04, 2014 | 10.83 | 10.88 | 10.69 | 10.86 | 2,375,939 | +0.04(+0.36%) |
Aug 01, 2014 | 10.85 | 10.93 | 10.80 | 10.82 | 4,613,472 | -0.05(-0.45%) |
Jul 31, 2014 | 10.94 | 10.97 | 10.86 | 10.87 | 3,662,835 | -0.11(-1.04%) |
Jul 30, 2014 | 10.86 | 11.10 | 10.86 | 10.99 | 3,944,480 | +0.11(+1.00%) |
Jul 29, 2014 | 10.88 | 10.97 | 10.80 | 10.88 | 2,788,499 | -0.03(-0.28%) |
Jul 28, 2014 | 10.85 | 10.92 | 10.82 | 10.91 | 2,634,003 | +0.06(+0.55%) |
Jul 25, 2014 | 10.89 | 10.92 | 10.83 | 10.85 | 3,254,949 | -0.11(-0.99%) |
Jul 24, 2014 | 10.99 | 11.01 | 10.85 | 10.96 | 4,979,299 | -0.02(-0.19%) |
Jul 23, 2014 | 10.99 | 11.01 | 10.94 | 10.98 | 1,630,545 | -0.01(-0.12%) |
Jul 22, 2014 | 10.98 | 11.05 | 10.96 | 10.99 | 1,654,482 | +0.04(+0.38%) |
Jul 21, 2014 | 10.96 | 10.99 | 10.90 | 10.95 | 1,183,099 | -0.06(-0.59%) |
Jul 18, 2014 | 10.81 | 11.03 | 10.81 | 11.01 | 2,619,585 | +0.18(+1.67%) |
Jul 17, 2014 | 10.83 | 10.89 | 10.82 | 10.83 | 2,103,669 | -0.05(-0.45%) |
Jul 16, 2014 | 10.94 | 10.94 | 10.80 | 10.88 | 2,331,736 | +0.00(+0.02%) |
Jul 15, 2014 | 10.92 | 10.95 | 10.83 | 10.88 | 1,475,805 | -0.05(-0.47%) |
Jul 14, 2014 | 10.88 | 10.93 | 10.81 | 10.93 | 1,550,319 | +0.13(+1.22%) |
Jul 11, 2014 | 10.83 | 10.88 | 10.77 | 10.80 | 2,327,177 | -0.04(-0.36%) |
Jul 10, 2014 | 10.74 | 10.89 | 10.71 | 10.84 | 1,943,492 | +0.02(+0.14%) |
Jul 09, 2014 | 10.86 | 10.87 | 10.72 | 10.82 | 1,597,889 | -0.01(-0.10%) |
Jul 08, 2014 | 10.78 | 10.85 | 10.77 | 10.83 | 2,386,948 | +0.08(+0.70%) |
Jul 07, 2014 | 10.79 | 10.85 | 10.75 | 10.76 | 2,094,162 | -0.05(-0.45%) |
Jul 03, 2014 | 10.84 | 10.81 | 10.81 | 10.81 | 1,412,040 | -0.02(-0.22%) |
Jul 02, 2014 | 10.84 | 10.89 | 10.77 | 10.83 | 2,920,683 | -0.06(-0.59%) |
Jul 01, 2014 | 10.87 | 10.99 | 10.83 | 10.89 | 5,718,103 | +0.05(+0.50%) |
Jun 30, 2014 | 10.88 | 10.92 | 10.76 | 10.84 | 3,452,070 | -0.03(-0.31%) |
Jun 27, 2014 | 10.78 | 10.89 | 10.76 | 10.87 | 5,723,981 | +0.08(+0.72%) |
Jun 26, 2014 | 10.84 | 10.87 | 10.73 | 10.80 | 3,099,071 | -0.05(-0.48%) |
Jun 25, 2014 | 10.85 | 10.91 | 10.84 | 10.85 | 2,408,661 | -0.03(-0.31%) |
Jun 24, 2014 | 10.83 | 10.97 | 10.77 | 10.88 | 2,526,005 | +0.02(+0.19%) |
Jun 23, 2014 | 10.93 | 10.95 | 10.85 | 10.86 | 2,255,681 | -0.06(-0.57%) |
Jun 20, 2014 | 10.88 | 10.93 | 10.82 | 10.92 | 5,105,322 | +0.04(+0.40%) |
Jun 19, 2014 | 10.87 | 10.90 | 10.81 | 10.88 | 4,261,998 | +0.05(+0.45%) |
Jun 18, 2014 | 10.71 | 10.87 | 10.68 | 10.83 | 3,679,939 | +0.12(+1.13%) |
Jun 17, 2014 | 10.63 | 10.73 | 10.61 | 10.71 | 3,100,456 | +0.07(+0.66%) |
Jun 16, 2014 | 10.69 | 10.76 | 10.62 | 10.64 | 2,389,452 | -0.08(-0.77%) |
Jun 13, 2014 | 10.67 | 10.73 | 10.56 | 10.72 | 1,593,795 | +0.09(+0.88%) |
Jun 12, 2014 | 10.68 | 10.69 | 10.58 | 10.63 | 2,331,295 | -0.08(-0.72%) |
Jun 11, 2014 | 10.72 | 10.78 | 10.61 | 10.71 | 2,241,093 | -0.04(-0.34%) |
Jun 10, 2014 | 10.84 | 10.87 | 10.73 | 10.74 | 2,190,017 | -0.17(-1.54%) |
Jun 06, 2014 | 10.96 | 10.99 | 10.87 | 10.91 | 2,525,823 | +0.01(+0.07%) |
Jun 05, 2014 | 10.68 | 10.91 | 10.62 | 10.90 | 2,200,217 | +0.26(+2.40%) |
Jun 04, 2014 | 10.57 | 10.68 | 10.54 | 10.65 | 1,491,593 | +0.06(+0.59%) |
Jun 03, 2014 | 10.52 | 10.60 | 10.48 | 10.58 | 2,117,004 | +0.04(+0.39%) |
Jun 02, 2014 | 10.50 | 10.62 | 10.48 | 10.54 | 2,036,341 | +0.06(+0.54%) |
May 30, 2014 | 10.47 | 10.55 | 10.45 | 10.49 | 1,993,012 | +0.03(+0.30%) |
May 29, 2014 | 10.48 | 10.50 | 10.43 | 10.46 | 1,184,701 | +0.02(+0.15%) |
May 28, 2014 | 10.48 | 10.53 | 10.36 | 10.44 | 1,657,667 | -0.07(-0.69%) |
May 27, 2014 | 10.53 | 10.54 | 10.46 | 10.51 | 2,319,844 | +0.06(+0.59%) |
May 23, 2014 | 10.34 | 10.45 | 10.45 | 10.45 | 1,472,407 | +0.12(+1.16%) |
May 22, 2014 | 10.32 | 10.37 | 10.29 | 10.33 | 824,513 | -0.00(-0.01%) |
May 21, 2014 | 10.40 | 10.42 | 10.29 | 10.33 | 4,255,648 | -0.04(-0.40%) |
May 20, 2014 | 10.38 | 10.43 | 10.30 | 10.37 | 2,777,788 | -0.01(-0.07%) |
May 19, 2014 | 10.47 | 10.47 | 10.36 | 10.38 | 2,154,277 | -0.10(-0.94%) |
May 16, 2014 | 10.39 | 10.50 | 10.33 | 10.48 | 2,932,335 | +0.07(+0.66%) |
May 15, 2014 | 10.45 | 10.45 | 10.28 | 10.41 | 2,846,077 | -0.05(-0.51%) |
May 14, 2014 | 10.46 | 10.55 | 10.43 | 10.46 | 2,838,307 | +0.01(+0.05%) |
May 13, 2014 | 10.50 | 10.60 | 10.41 | 10.46 | 2,226,886 | -0.06(-0.56%) |
May 12, 2014 | 10.44 | 10.52 | 10.38 | 10.52 | 2,908,621 | +0.13(+1.26%) |
May 09, 2014 | 10.33 | 10.43 | 10.33 | 10.39 | 2,507,096 | +0.02(+0.22%) |
May 08, 2014 | 10.40 | 10.50 | 10.34 | 10.36 | 2,167,134 | -0.04(-0.39%) |
May 07, 2014 | 10.32 | 10.42 | 10.27 | 10.41 | 2,068,277 | +0.13(+1.24%) |
May 06, 2014 | 10.27 | 10.35 | 10.21 | 10.28 | 2,086,386 | -0.04(-0.42%) |
May 05, 2014 | 10.27 | 10.34 | 10.19 | 10.32 | 1,657,961 | +0.01(+0.07%) |
May 02, 2014 | 10.32 | 10.43 | 10.27 | 10.31 | 3,051,671 | -0.02(-0.17%) |
May 01, 2014 | 10.34 | 10.37 | 10.19 | 10.33 | 4,352,401 | +0.01(+0.12%) |
Apr 30, 2014 | 10.65 | 10.65 | 10.24 | 10.32 | 4,996,235 | +0.21(+2.10%) |
Apr 29, 2014 | 10.16 | 10.16 | 10.09 | 10.11 | 2,735,230 | -0.02(-0.23%) |
Apr 28, 2014 | 10.07 | 10.16 | 10.03 | 10.13 | 2,261,267 | +0.11(+1.10%) |
Apr 25, 2014 | 10.05 | 10.10 | 9.986 | 10.02 | 2,224,598 | -0.05(-0.46%) |
Apr 24, 2014 | 10.02 | 10.09 | 9.976 | 10.07 | 1,506,766 | +0.07(+0.74%) |
Apr 23, 2014 | 9.989 | 10.04 | 9.918 | 9.991 | 2,979,600 | -0.01(-0.08%) |
Apr 22, 2014 | 9.927 | 10.01 | 9.843 | 9.999 | 1,393,522 | +0.07(+0.70%) |
Apr 21, 2014 | 9.902 | 9.953 | 9.879 | 9.930 | 984,082 | +0.02(+0.18%) |
Apr 17, 2014 | 9.845 | 9.912 | 9.912 | 9.912 | 2,322,830 | +0.03(+0.31%) |
Apr 16, 2014 | 9.879 | 9.904 | 9.830 | 9.881 | 1,420,512 | +0.06(+0.62%) |
Apr 15, 2014 | 9.643 | 9.861 | 9.613 | 9.820 | 2,949,959 | +0.19(+1.99%) |
Apr 14, 2014 | 9.641 | 9.684 | 9.544 | 9.628 | 1,902,401 | +0.06(+0.64%) |
Apr 11, 2014 | 9.549 | 9.643 | 9.549 | 9.567 | 2,552,782 | -0.05(-0.53%) |
Apr 10, 2014 | 9.694 | 9.794 | 9.584 | 9.618 | 1,965,403 | -0.08(-0.87%) |
Apr 09, 2014 | 9.769 | 9.799 | 9.623 | 9.702 | 2,078,725 | -0.08(-0.86%) |
Apr 08, 2014 | 9.692 | 9.787 | 9.648 | 9.787 | 1,817,157 | +0.10(+1.03%) |
Apr 07, 2014 | 9.697 | 9.789 | 9.671 | 9.687 | 2,109,908 | -0.03(-0.29%) |
Apr 04, 2014 | 9.792 | 9.792 | 9.646 | 9.715 | 1,809,856 | +0.00(+0.00%) |
Apr 03, 2014 | 9.779 | 9.779 | 9.689 | 9.715 | 2,011,430 | -0.04(-0.37%) |
Apr 02, 2014 | 9.807 | 9.820 | 9.707 | 9.751 | 2,977,293 | -0.07(-0.70%) |