Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.22 | 12.32 | 12.01 | 12.03 | 359,935 | -0.29(-2.33%) |
Apr 29, 2015 | 12.33 | 12.46 | 12.28 | 12.32 | 243,212 | -0.07(-0.54%) |
Apr 28, 2015 | 12.07 | 12.40 | 12.07 | 12.39 | 295,097 | +0.31(+2.60%) |
Apr 27, 2015 | 12.11 | 12.17 | 11.87 | 12.07 | 390,241 | +0.00(+0.00%) |
Apr 24, 2015 | 12.09 | 12.33 | 11.85 | 12.07 | 325,614 | -0.41(-3.32%) |
Apr 23, 2015 | 12.43 | 12.50 | 12.37 | 12.49 | 160,499 | +0.02(+0.16%) |
Apr 22, 2015 | 12.45 | 12.54 | 12.35 | 12.47 | 157,635 | +0.04(+0.32%) |
Apr 21, 2015 | 12.42 | 12.53 | 12.38 | 12.43 | 137,215 | +0.03(+0.22%) |
Apr 20, 2015 | 12.30 | 12.50 | 12.29 | 12.40 | 138,190 | +0.17(+1.42%) |
Apr 17, 2015 | 12.42 | 12.48 | 12.19 | 12.23 | 208,372 | -0.25(-2.04%) |
Apr 16, 2015 | 12.45 | 12.57 | 12.36 | 12.48 | 136,055 | -0.01(-0.05%) |
Apr 15, 2015 | 12.42 | 12.61 | 12.36 | 12.49 | 228,310 | +0.07(+0.59%) |
Apr 14, 2015 | 12.48 | 12.64 | 12.33 | 12.42 | 358,973 | -0.12(-0.96%) |
Apr 13, 2015 | 12.43 | 12.54 | 12.43 | 12.54 | 103,629 | +0.12(+0.97%) |
Apr 10, 2015 | 12.48 | 12.48 | 12.38 | 12.42 | 84,876 | +0.00(+0.00%) |
Apr 09, 2015 | 12.52 | 12.55 | 12.31 | 12.42 | 137,965 | -0.11(-0.85%) |
Apr 08, 2015 | 12.49 | 12.56 | 12.44 | 12.52 | 177,689 | +0.01(+0.11%) |
Apr 07, 2015 | 12.52 | 12.58 | 12.48 | 12.51 | 168,404 | -0.01(-0.05%) |
Apr 06, 2015 | 12.52 | 12.56 | 12.40 | 12.52 | 306,394 | -0.13(-1.01%) |
Apr 02, 2015 | 12.56 | 12.64 | 12.64 | 12.64 | 190,853 | +0.11(+0.85%) |
Apr 01, 2015 | 12.45 | 12.55 | 12.35 | 12.54 | 174,747 | +0.07(+0.54%) |
Mar 31, 2015 | 12.46 | 12.50 | 12.37 | 12.47 | 178,537 | -0.03(-0.21%) |
Mar 30, 2015 | 12.40 | 12.53 | 12.35 | 12.50 | 200,454 | +0.19(+1.52%) |
Mar 27, 2015 | 12.34 | 12.40 | 12.21 | 12.31 | 229,350 | -0.01(-0.11%) |
Mar 26, 2015 | 12.27 | 12.36 | 12.21 | 12.32 | 252,798 | +0.00(+0.00%) |
Mar 25, 2015 | 12.63 | 12.64 | 12.28 | 12.32 | 444,946 | -0.27(-2.18%) |
Mar 24, 2015 | 12.64 | 12.66 | 12.56 | 12.60 | 271,640 | -0.05(-0.37%) |
Mar 23, 2015 | 12.56 | 12.74 | 12.51 | 12.64 | 236,692 | +0.08(+0.64%) |
Mar 20, 2015 | 12.44 | 12.57 | 12.36 | 12.56 | 415,443 | +0.22(+1.79%) |
Mar 19, 2015 | 12.35 | 12.37 | 12.24 | 12.34 | 200,498 | -0.06(-0.49%) |
Mar 18, 2015 | 12.44 | 12.50 | 12.33 | 12.40 | 246,329 | -0.05(-0.43%) |
Mar 17, 2015 | 12.32 | 12.50 | 12.19 | 12.46 | 418,720 | +0.01(+0.05%) |
Mar 16, 2015 | 12.52 | 12.52 | 12.40 | 12.45 | 152,813 | -0.03(-0.27%) |
Mar 13, 2015 | 12.53 | 12.53 | 12.30 | 12.48 | 266,091 | -0.04(-0.32%) |
Mar 12, 2015 | 12.29 | 12.53 | 12.24 | 12.52 | 234,721 | +0.35(+2.86%) |
Mar 11, 2015 | 12.17 | 12.19 | 12.09 | 12.17 | 297,429 | +0.06(+0.50%) |
Mar 10, 2015 | 12.15 | 12.22 | 12.06 | 12.11 | 564,787 | -0.11(-0.93%) |
Mar 09, 2015 | 12.20 | 12.35 | 12.20 | 12.23 | 245,335 | +0.02(+0.16%) |
Mar 06, 2015 | 12.19 | 12.39 | 12.13 | 12.21 | 254,599 | -0.03(-0.22%) |
Mar 05, 2015 | 12.18 | 12.25 | 12.10 | 12.23 | 437,377 | +0.03(+0.22%) |
Mar 04, 2015 | 12.15 | 12.24 | 12.24 | 12.21 | 269,169 | -0.03(-0.27%) |
Mar 03, 2015 | 12.34 | 12.34 | 12.21 | 12.24 | 221,678 | -0.09(-0.70%) |
Mar 02, 2015 | 12.19 | 12.38 | 12.19 | 12.33 | 312,015 | +0.16(+1.32%) |
Feb 27, 2015 | 12.27 | 12.27 | 12.16 | 12.17 | 491,842 | -0.08(-0.65%) |
Feb 26, 2015 | 12.24 | 12.31 | 12.20 | 12.25 | 322,657 | -0.03(-0.27%) |
Feb 25, 2015 | 12.30 | 12.31 | 12.19 | 12.28 | 490,564 | -0.01(-0.05%) |
Feb 24, 2015 | 12.34 | 12.46 | 12.26 | 12.29 | 158,490 | -0.02(-0.16%) |
Feb 23, 2015 | 12.27 | 12.31 | 12.18 | 12.31 | 100,142 | -0.03(-0.27%) |
Feb 20, 2015 | 12.25 | 12.36 | 12.15 | 12.34 | 186,867 | +0.08(+0.65%) |
Feb 19, 2015 | 12.23 | 12.36 | 12.15 | 12.26 | 105,775 | +0.00(+0.00%) |
Feb 18, 2015 | 12.37 | 12.41 | 12.21 | 12.26 | 207,225 | -0.18(-1.45%) |
Feb 17, 2015 | 12.50 | 12.50 | 12.38 | 12.44 | 175,325 | -0.02(-0.16%) |
Feb 13, 2015 | 12.37 | 12.46 | 12.46 | 12.46 | 278,203 | +0.06(+0.48%) |
Feb 12, 2015 | 12.26 | 12.41 | 12.19 | 12.40 | 228,222 | +0.21(+1.76%) |
Feb 11, 2015 | 12.19 | 12.20 | 12.07 | 12.19 | 205,164 | -0.01(-0.11%) |
Feb 10, 2015 | 12.19 | 12.22 | 12.00 | 12.20 | 444,868 | +0.14(+1.15%) |
Feb 09, 2015 | 12.25 | 12.26 | 12.05 | 12.06 | 259,956 | -0.19(-1.57%) |
Feb 06, 2015 | 12.19 | 12.36 | 12.17 | 12.25 | 319,835 | +0.12(+0.98%) |
Feb 05, 2015 | 12.02 | 12.17 | 12.02 | 12.14 | 196,469 | +0.11(+0.94%) |
Feb 04, 2015 | 11.96 | 12.10 | 11.96 | 12.02 | 509,429 | -0.01(-0.11%) |
Feb 03, 2015 | 11.86 | 12.16 | 11.86 | 12.04 | 471,855 | +0.23(+1.91%) |
Feb 02, 2015 | 11.59 | 11.82 | 11.55 | 11.81 | 453,486 | +0.30(+2.65%) |
Jan 30, 2015 | 11.27 | 11.46 | 11.27 | 11.51 | 712,977 | +0.09(+0.75%) |
Jan 29, 2015 | 11.17 | 11.45 | 11.17 | 11.42 | 432,473 | +0.21(+1.89%) |
Jan 28, 2015 | 11.56 | 11.56 | 11.17 | 11.21 | 274,697 | -0.30(-2.59%) |
Jan 27, 2015 | 11.51 | 11.62 | 11.42 | 11.51 | 177,880 | -0.13(-1.08%) |
Jan 26, 2015 | 11.57 | 11.66 | 11.39 | 11.63 | 239,258 | +0.05(+0.40%) |
Jan 23, 2015 | 11.93 | 11.93 | 11.51 | 11.59 | 241,225 | -0.34(-2.89%) |
Jan 22, 2015 | 11.45 | 11.93 | 11.37 | 11.93 | 605,364 | +0.58(+5.14%) |
Jan 21, 2015 | 11.27 | 11.39 | 11.25 | 11.35 | 267,327 | +0.01(+0.12%) |
Jan 20, 2015 | 11.43 | 11.46 | 11.18 | 11.33 | 266,803 | -0.11(-0.93%) |
Jan 16, 2015 | 11.21 | 11.45 | 11.21 | 11.44 | 610,872 | +0.17(+1.53%) |
Jan 15, 2015 | 11.33 | 11.39 | 11.25 | 11.27 | 270,963 | -0.09(-0.82%) |
Jan 14, 2015 | 11.37 | 11.42 | 11.18 | 11.36 | 216,230 | -0.15(-1.27%) |
Jan 13, 2015 | 11.57 | 11.78 | 11.37 | 11.51 | 176,669 | -0.02(-0.17%) |
Jan 12, 2015 | 11.55 | 11.59 | 11.47 | 11.53 | 166,084 | -0.06(-0.51%) |
Jan 09, 2015 | 11.94 | 11.94 | 11.57 | 11.59 | 251,366 | -0.37(-3.10%) |
Jan 08, 2015 | 11.90 | 12.00 | 11.85 | 11.96 | 271,585 | +0.15(+1.23%) |
Jan 07, 2015 | 11.74 | 11.82 | 11.58 | 11.81 | 339,216 | +0.15(+1.25%) |
Jan 06, 2015 | 11.68 | 11.73 | 11.52 | 11.66 | 557,291 | -0.03(-0.23%) |
Jan 05, 2015 | 11.66 | 11.75 | 11.62 | 11.69 | 392,226 | -0.06(-0.51%) |
Jan 02, 2015 | 12.00 | 12.02 | 11.64 | 11.75 | 168,636 | -0.22(-1.83%) |
Dec 31, 2014 | 12.08 | 11.97 | 11.97 | 11.97 | 241,111 | -0.05(-0.39%) |
Dec 30, 2014 | 12.00 | 12.12 | 11.88 | 12.02 | 462,055 | -0.09(-0.77%) |
Dec 29, 2014 | 12.01 | 12.21 | 12.01 | 12.11 | 327,538 | +0.06(+0.49%) |
Dec 26, 2014 | 12.10 | 12.10 | 12.04 | 12.05 | 140,493 | -0.01(-0.05%) |
Dec 24, 2014 | 12.02 | 12.06 | 12.06 | 12.06 | 74,234 | +0.01(+0.05%) |
Dec 23, 2014 | 12.08 | 12.08 | 11.98 | 12.05 | 325,005 | -0.01(-0.11%) |
Dec 22, 2014 | 12.04 | 12.08 | 11.93 | 12.06 | 175,585 | +0.03(+0.22%) |
Dec 19, 2014 | 12.07 | 12.08 | 11.97 | 12.04 | 894,665 | -0.03(-0.22%) |
Dec 18, 2014 | 12.08 | 12.10 | 11.97 | 12.06 | 336,756 | +0.08(+0.66%) |
Dec 17, 2014 | 11.71 | 12.00 | 11.55 | 11.98 | 424,206 | +0.32(+2.73%) |
Dec 16, 2014 | 11.49 | 11.76 | 11.49 | 11.66 | 282,623 | +0.13(+1.15%) |
Dec 15, 2014 | 11.54 | 11.69 | 11.50 | 11.53 | 312,134 | +0.02(+0.17%) |
Dec 12, 2014 | 11.43 | 11.64 | 11.43 | 11.51 | 298,282 | -0.08(-0.69%) |
Dec 11, 2014 | 11.65 | 11.76 | 11.58 | 11.59 | 131,295 | +0.00(+0.00%) |
Dec 10, 2014 | 11.76 | 11.80 | 11.58 | 11.59 | 285,430 | -0.24(-2.02%) |
Dec 09, 2014 | 11.43 | 11.84 | 11.43 | 11.83 | 233,215 | +0.27(+2.35%) |
Dec 08, 2014 | 11.57 | 11.74 | 11.52 | 11.56 | 267,499 | -0.08(-0.68%) |
Dec 05, 2014 | 11.51 | 11.72 | 11.51 | 11.64 | 328,777 | +0.14(+1.21%) |
Dec 04, 2014 | 11.49 | 11.53 | 11.39 | 11.50 | 233,564 | -0.03(-0.23%) |
Dec 03, 2014 | 11.49 | 11.62 | 11.41 | 11.53 | 184,199 | +0.05(+0.46%) |
Dec 02, 2014 | 11.42 | 11.66 | 11.37 | 11.47 | 146,528 | +0.09(+0.82%) |
Dec 01, 2014 | 11.42 | 11.48 | 11.35 | 11.38 | 252,433 | -0.07(-0.64%) |
Nov 28, 2014 | 11.74 | 11.74 | 11.43 | 11.45 | 126,574 | -0.25(-2.15%) |
Nov 26, 2014 | 11.76 | 11.70 | 11.70 | 11.70 | 190,565 | -0.01(-0.11%) |
Nov 25, 2014 | 11.73 | 11.74 | 11.64 | 11.72 | 126,430 | +0.03(+0.23%) |
Nov 24, 2014 | 11.54 | 11.70 | 11.54 | 11.69 | 147,746 | +0.18(+1.55%) |
Nov 21, 2014 | 11.84 | 11.84 | 11.45 | 11.51 | 246,339 | -0.17(-1.47%) |
Nov 20, 2014 | 11.45 | 11.70 | 11.44 | 11.68 | 138,242 | +0.18(+1.55%) |
Nov 19, 2014 | 11.68 | 11.68 | 11.41 | 11.51 | 175,019 | -0.21(-1.81%) |
Nov 18, 2014 | 11.80 | 11.81 | 11.50 | 11.72 | 235,610 | -0.03(-0.28%) |
Nov 17, 2014 | 11.85 | 11.88 | 11.74 | 11.75 | 136,710 | -0.11(-0.95%) |
Nov 14, 2014 | 11.92 | 11.94 | 11.83 | 11.86 | 205,662 | -0.03(-0.22%) |
Nov 13, 2014 | 12.04 | 12.04 | 11.88 | 11.89 | 190,437 | -0.13(-1.10%) |
Nov 12, 2014 | 11.92 | 12.04 | 11.90 | 12.02 | 328,472 | +0.04(+0.33%) |
Nov 11, 2014 | 12.02 | 12.02 | 11.90 | 11.98 | 187,358 | -0.01(-0.06%) |
Nov 10, 2014 | 11.97 | 12.00 | 11.88 | 11.99 | 172,336 | +0.05(+0.44%) |
Nov 07, 2014 | 11.91 | 11.94 | 11.81 | 11.94 | 193,232 | +0.02(+0.17%) |
Nov 06, 2014 | 11.88 | 11.92 | 11.79 | 11.92 | 148,282 | +0.06(+0.50%) |
Nov 05, 2014 | 11.94 | 11.94 | 11.79 | 11.86 | 210,512 | +0.05(+0.39%) |
Nov 04, 2014 | 11.87 | 11.90 | 11.63 | 11.81 | 370,959 | -0.09(-0.72%) |
Nov 03, 2014 | 11.96 | 12.04 | 11.88 | 11.90 | 304,782 | -0.09(-0.71%) |
Oct 31, 2014 | 12.02 | 12.02 | 11.89 | 11.98 | 526,257 | +0.16(+1.33%) |
Oct 30, 2014 | 11.71 | 11.84 | 11.60 | 11.82 | 411,442 | +0.19(+1.64%) |
Oct 29, 2014 | 11.64 | 11.75 | 11.38 | 11.63 | 314,371 | +0.07(+0.57%) |
Oct 28, 2014 | 11.33 | 11.57 | 11.23 | 11.57 | 422,116 | +0.33(+2.92%) |
Oct 27, 2014 | 11.17 | 11.24 | 11.23 | 11.24 | 142,714 | +0.01(+0.06%) |
Oct 24, 2014 | 11.15 | 11.25 | 11.11 | 11.23 | 160,061 | +0.11(+1.01%) |
Oct 23, 2014 | 11.17 | 11.24 | 11.08 | 11.12 | 252,787 | +0.03(+0.24%) |
Oct 22, 2014 | 11.19 | 11.30 | 11.08 | 11.10 | 209,979 | -0.07(-0.59%) |
Oct 21, 2014 | 11.13 | 11.19 | 11.03 | 11.16 | 373,281 | +0.08(+0.71%) |
Oct 20, 2014 | 10.89 | 11.08 | 10.88 | 11.08 | 196,359 | +0.12(+1.08%) |
Oct 17, 2014 | 11.31 | 11.31 | 10.88 | 10.96 | 349,329 | -0.19(-1.71%) |
Oct 16, 2014 | 10.86 | 11.25 | 10.86 | 11.15 | 324,579 | +0.12(+1.07%) |
Oct 15, 2014 | 11.04 | 11.17 | 10.90 | 11.04 | 485,168 | -0.15(-1.35%) |
Oct 14, 2014 | 11.08 | 11.30 | 11.04 | 11.19 | 420,170 | +0.24(+2.16%) |
Oct 13, 2014 | 10.67 | 11.04 | 10.67 | 10.95 | 345,989 | +0.27(+2.52%) |
Oct 10, 2014 | 10.60 | 10.89 | 10.60 | 10.68 | 375,131 | +0.01(+0.12%) |
Oct 09, 2014 | 10.98 | 10.98 | 10.67 | 10.67 | 371,050 | -0.31(-2.81%) |
Oct 08, 2014 | 10.65 | 10.98 | 10.65 | 10.98 | 332,215 | +0.32(+3.02%) |
Oct 07, 2014 | 10.79 | 10.88 | 10.65 | 10.65 | 322,305 | -0.21(-1.94%) |
Oct 06, 2014 | 10.93 | 10.96 | 10.86 | 10.87 | 283,538 | -0.05(-0.42%) |
Oct 03, 2014 | 11.14 | 11.16 | 10.90 | 10.91 | 423,911 | -0.13(-1.19%) |
Oct 02, 2014 | 10.89 | 11.05 | 10.77 | 11.04 | 923,705 | +0.20(+1.88%) |
Oct 01, 2014 | 10.78 | 10.96 | 10.71 | 10.84 | 918,940 | +0.08(+0.73%) |
Sep 30, 2014 | 10.85 | 10.89 | 10.76 | 10.76 | 503,104 | -0.07(-0.61%) |
Sep 29, 2014 | 10.79 | 10.88 | 10.75 | 10.83 | 273,527 | -0.05(-0.42%) |
Sep 26, 2014 | 10.79 | 10.92 | 10.79 | 10.87 | 427,343 | +0.10(+0.92%) |
Sep 25, 2014 | 10.82 | 10.83 | 10.68 | 10.77 | 285,248 | -0.09(-0.79%) |
Sep 24, 2014 | 10.81 | 10.89 | 10.74 | 10.86 | 237,923 | +0.06(+0.55%) |
Sep 23, 2014 | 10.92 | 10.96 | 10.79 | 10.80 | 313,925 | -0.14(-1.32%) |
Sep 22, 2014 | 11.05 | 11.10 | 10.94 | 10.94 | 332,531 | -0.13(-1.19%) |
Sep 19, 2014 | 11.27 | 11.39 | 11.08 | 11.08 | 861,120 | -0.17(-1.52%) |
Sep 18, 2014 | 11.15 | 11.32 | 11.15 | 11.25 | 253,336 | +0.11(+1.00%) |
Sep 17, 2014 | 11.13 | 11.26 | 11.11 | 11.13 | 221,963 | -0.01(-0.06%) |
Sep 16, 2014 | 11.26 | 11.29 | 11.12 | 11.14 | 268,276 | -0.10(-0.88%) |
Sep 15, 2014 | 11.33 | 11.33 | 11.14 | 11.24 | 442,855 | +0.01(+0.06%) |
Sep 12, 2014 | 11.34 | 11.34 | 11.12 | 11.23 | 270,403 | -0.10(-0.87%) |
Sep 11, 2014 | 11.13 | 11.33 | 11.12 | 11.33 | 232,530 | +0.14(+1.29%) |
Sep 10, 2014 | 11.03 | 11.21 | 11.06 | 11.19 | 235,179 | +0.12(+1.13%) |
Sep 09, 2014 | 11.14 | 11.16 | 11.03 | 11.06 | 206,734 | -0.13(-1.17%) |
Sep 08, 2014 | 11.12 | 11.19 | 11.06 | 11.19 | 194,270 | +0.07(+0.65%) |
Sep 05, 2014 | 11.10 | 11.13 | 11.02 | 11.12 | 168,028 | -0.02(-0.18%) |
Sep 04, 2014 | 11.19 | 11.33 | 11.12 | 11.14 | 137,963 | -0.06(-0.53%) |
Sep 03, 2014 | 11.29 | 11.32 | 11.12 | 11.20 | 252,788 | -0.07(-0.58%) |
Sep 02, 2014 | 11.22 | 11.31 | 11.16 | 11.27 | 231,477 | +0.09(+0.76%) |
Aug 29, 2014 | 11.15 | 11.18 | 11.18 | 11.18 | 163,697 | +0.06(+0.53%) |
Aug 28, 2014 | 11.15 | 11.21 | 11.10 | 11.12 | 263,518 | -0.06(-0.53%) |
Aug 27, 2014 | 11.23 | 11.25 | 11.13 | 11.18 | 265,473 | -0.09(-0.82%) |
Aug 26, 2014 | 11.26 | 11.33 | 11.24 | 11.27 | 234,400 | +0.05(+0.41%) |
Aug 25, 2014 | 11.30 | 11.34 | 11.15 | 11.23 | 125,024 | -0.02(-0.18%) |
Aug 22, 2014 | 11.23 | 11.32 | 11.23 | 11.25 | 168,458 | +0.01(+0.12%) |
Aug 21, 2014 | 11.04 | 11.27 | 10.99 | 11.23 | 254,427 | +0.16(+1.49%) |
Aug 20, 2014 | 11.13 | 11.16 | 11.08 | 11.07 | 253,182 | -0.11(-0.94%) |
Aug 19, 2014 | 11.23 | 11.29 | 11.16 | 11.17 | 164,821 | -0.06(-0.53%) |
Aug 18, 2014 | 11.17 | 11.26 | 11.13 | 11.23 | 342,335 | +0.20(+1.85%) |
Aug 15, 2014 | 11.21 | 11.23 | 10.92 | 11.03 | 369,695 | -0.05(-0.42%) |
Aug 14, 2014 | 11.06 | 11.11 | 11.00 | 11.08 | 159,931 | -0.01(-0.06%) |
Aug 13, 2014 | 11.03 | 11.12 | 10.95 | 11.08 | 198,863 | +0.09(+0.78%) |
Aug 12, 2014 | 10.98 | 11.09 | 10.95 | 11.00 | 251,475 | -0.05(-0.47%) |
Aug 11, 2014 | 11.04 | 11.13 | 10.91 | 11.05 | 186,441 | +0.06(+0.53%) |
Aug 08, 2014 | 10.94 | 11.06 | 10.91 | 10.99 | 201,871 | +0.04(+0.36%) |
Aug 07, 2014 | 11.10 | 11.13 | 10.94 | 10.95 | 216,542 | -0.08(-0.71%) |
Aug 06, 2014 | 10.90 | 11.07 | 10.90 | 11.03 | 200,635 | +0.08(+0.71%) |
Aug 05, 2014 | 10.83 | 11.04 | 10.79 | 10.95 | 218,504 | +0.07(+0.66%) |
Aug 04, 2014 | 10.85 | 10.97 | 10.71 | 10.88 | 300,770 | +0.08(+0.78%) |
Aug 01, 2014 | 10.90 | 11.00 | 10.75 | 10.79 | 416,048 | -0.09(-0.84%) |
Jul 31, 2014 | 10.96 | 11.03 | 10.87 | 10.89 | 325,311 | -0.23(-2.05%) |
Jul 30, 2014 | 11.13 | 11.26 | 11.00 | 11.11 | 311,457 | +0.07(+0.59%) |
Jul 29, 2014 | 11.02 | 11.17 | 10.94 | 11.05 | 614,135 | +0.26(+2.42%) |
Jul 28, 2014 | 10.90 | 10.93 | 10.75 | 10.79 | 272,018 | -0.09(-0.84%) |
Jul 25, 2014 | 10.72 | 11.02 | 10.72 | 10.88 | 314,958 | +0.03(+0.30%) |
Jul 24, 2014 | 10.90 | 10.96 | 10.78 | 10.85 | 224,734 | +0.01(+0.06%) |
Jul 23, 2014 | 10.88 | 10.93 | 10.81 | 10.84 | 185,546 | -0.03(-0.24%) |
Jul 22, 2014 | 11.00 | 11.03 | 10.84 | 10.87 | 237,056 | -0.08(-0.77%) |
Jul 21, 2014 | 10.85 | 10.98 | 10.85 | 10.95 | 241,839 | +0.02(+0.18%) |
Jul 18, 2014 | 10.72 | 11.02 | 10.72 | 10.93 | 326,180 | +0.18(+1.64%) |
Jul 17, 2014 | 10.87 | 10.92 | 10.74 | 10.76 | 295,855 | -0.20(-1.78%) |
Jul 16, 2014 | 11.15 | 11.15 | 10.93 | 10.95 | 231,126 | -0.16(-1.41%) |
Jul 15, 2014 | 11.09 | 11.13 | 11.02 | 11.11 | 208,327 | +0.04(+0.35%) |
Jul 14, 2014 | 11.18 | 11.19 | 11.06 | 11.07 | 160,530 | -0.01(-0.06%) |
Jul 11, 2014 | 11.11 | 11.14 | 11.06 | 11.07 | 210,456 | -0.08(-0.76%) |
Jul 10, 2014 | 11.04 | 11.26 | 10.96 | 11.16 | 256,338 | -0.10(-0.87%) |
Jul 09, 2014 | 11.21 | 11.39 | 11.15 | 11.26 | 315,578 | +0.08(+0.76%) |
Jul 08, 2014 | 11.23 | 11.26 | 11.10 | 11.17 | 506,409 | -0.07(-0.64%) |
Jul 07, 2014 | 11.37 | 11.37 | 11.22 | 11.24 | 284,178 | -0.16(-1.37%) |
Jul 03, 2014 | 11.36 | 11.40 | 11.40 | 11.40 | 122,952 | +0.12(+1.04%) |
Jul 02, 2014 | 11.39 | 11.44 | 11.28 | 11.28 | 197,930 | -0.10(-0.92%) |
Jul 01, 2014 | 11.34 | 11.50 | 11.33 | 11.39 | 510,506 | +0.10(+0.92%) |
Jun 30, 2014 | 11.28 | 11.33 | 11.15 | 11.28 | 329,433 | +0.00(+0.00%) |
Jun 27, 2014 | 11.19 | 11.34 | 11.18 | 11.28 | 604,672 | +0.00(+0.00%) |
Jun 26, 2014 | 11.25 | 11.33 | 11.12 | 11.28 | 207,323 | +0.05(+0.46%) |
Jun 25, 2014 | 11.24 | 11.26 | 11.13 | 11.23 | 433,962 | -0.08(-0.75%) |
Jun 24, 2014 | 11.39 | 11.58 | 11.30 | 11.32 | 293,479 | -0.05(-0.46%) |
Jun 23, 2014 | 11.35 | 11.39 | 11.28 | 11.37 | 195,374 | +0.01(+0.12%) |
Jun 20, 2014 | 11.35 | 11.43 | 11.24 | 11.36 | 783,343 | +0.06(+0.52%) |
Jun 19, 2014 | 11.46 | 11.51 | 11.26 | 11.30 | 245,896 | -0.18(-1.53%) |
Jun 18, 2014 | 11.42 | 11.48 | 11.22 | 11.47 | 276,626 | +0.02(+0.17%) |
Jun 17, 2014 | 11.24 | 11.49 | 11.23 | 11.45 | 347,553 | +0.23(+2.09%) |
Jun 16, 2014 | 11.32 | 11.33 | 11.15 | 11.22 | 255,680 | -0.16(-1.37%) |
Jun 13, 2014 | 11.38 | 11.40 | 11.27 | 11.37 | 290,598 | +0.03(+0.29%) |
Jun 12, 2014 | 11.47 | 11.53 | 11.29 | 11.34 | 311,498 | -0.19(-1.64%) |
Jun 11, 2014 | 11.69 | 11.78 | 11.45 | 11.53 | 252,542 | -0.25(-2.16%) |
Jun 10, 2014 | 11.78 | 11.81 | 11.54 | 11.79 | 342,796 | +0.01(+0.11%) |
Jun 06, 2014 | 11.80 | 11.88 | 11.73 | 11.77 | 366,208 | +0.04(+0.33%) |
Jun 05, 2014 | 11.37 | 11.75 | 11.34 | 11.73 | 444,539 | +0.42(+3.74%) |
Jun 04, 2014 | 11.13 | 11.33 | 11.11 | 11.31 | 285,546 | +0.16(+1.46%) |
Jun 03, 2014 | 11.00 | 11.25 | 11.00 | 11.15 | 376,902 | +0.05(+0.41%) |
Jun 02, 2014 | 11.05 | 11.24 | 10.87 | 11.10 | 374,661 | +0.07(+0.65%) |
May 30, 2014 | 11.14 | 11.25 | 10.98 | 11.03 | 195,873 | -0.08(-0.70%) |
May 29, 2014 | 11.17 | 11.17 | 11.02 | 11.11 | 155,509 | +0.01(+0.12%) |
May 28, 2014 | 11.16 | 11.16 | 11.07 | 11.09 | 212,850 | -0.11(-0.99%) |
May 27, 2014 | 11.10 | 11.31 | 11.07 | 11.21 | 233,062 | +0.19(+1.71%) |
May 23, 2014 | 11.04 | 11.02 | 11.02 | 11.02 | 330,636 | +0.06(+0.54%) |
May 22, 2014 | 10.87 | 11.04 | 10.87 | 10.96 | 104,417 | +0.07(+0.66%) |
May 21, 2014 | 10.78 | 11.04 | 10.75 | 10.89 | 339,957 | +0.10(+0.91%) |
May 20, 2014 | 10.88 | 10.88 | 10.70 | 10.79 | 332,311 | -0.14(-1.31%) |
May 19, 2014 | 10.71 | 10.93 | 10.71 | 10.93 | 144,996 | +0.20(+1.82%) |
May 16, 2014 | 10.72 | 10.91 | 10.59 | 10.74 | 323,402 | -0.02(-0.18%) |
May 15, 2014 | 10.68 | 10.79 | 10.46 | 10.76 | 248,686 | +0.01(+0.12%) |
May 14, 2014 | 11.04 | 11.04 | 10.72 | 10.74 | 289,581 | -0.35(-3.17%) |
May 13, 2014 | 11.36 | 11.36 | 11.08 | 11.09 | 146,143 | -0.27(-2.41%) |
May 12, 2014 | 11.16 | 11.44 | 11.08 | 11.37 | 269,631 | +0.30(+2.68%) |
May 09, 2014 | 10.75 | 11.08 | 10.75 | 11.07 | 203,281 | +0.24(+2.21%) |
May 08, 2014 | 10.96 | 11.05 | 10.79 | 10.83 | 227,174 | -0.08(-0.77%) |
May 07, 2014 | 10.78 | 10.94 | 10.61 | 10.92 | 255,329 | +0.19(+1.75%) |
May 06, 2014 | 10.90 | 10.98 | 10.68 | 10.73 | 277,806 | -0.19(-1.77%) |
May 05, 2014 | 10.94 | 11.09 | 10.83 | 10.92 | 307,757 | -0.13(-1.17%) |
May 02, 2014 | 11.12 | 11.26 | 10.99 | 11.05 | 314,149 | -0.03(-0.29%) |