Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 9.477 | 9.566 | 9.394 | 9.443 | 115,033 | +0.00(+0.05%) |
Jun 29, 2015 | 9.516 | 9.605 | 9.413 | 9.438 | 126,588 | -0.11(-1.13%) |
Jun 26, 2015 | 9.654 | 9.688 | 9.472 | 9.546 | 434,722 | -0.05(-0.56%) |
Jun 25, 2015 | 9.781 | 9.781 | 9.511 | 9.600 | 194,235 | -0.11(-1.11%) |
Jun 24, 2015 | 10.19 | 10.19 | 9.698 | 9.708 | 392,732 | -0.56(-5.49%) |
Jun 23, 2015 | 10.25 | 10.43 | 9.894 | 10.27 | 194,050 | -0.10(-0.99%) |
Jun 22, 2015 | 10.40 | 10.59 | 10.28 | 10.37 | 187,403 | +0.03(+0.28%) |
Jun 19, 2015 | 10.37 | 10.48 | 10.34 | 10.34 | 278,037 | +0.00(+0.00%) |
Jun 18, 2015 | 10.34 | 10.48 | 10.24 | 10.34 | 106,871 | +0.05(+0.52%) |
Jun 17, 2015 | 10.39 | 10.50 | 10.26 | 10.29 | 79,497 | -0.01(-0.14%) |
Jun 16, 2015 | 10.52 | 10.53 | 10.28 | 10.31 | 243,564 | -0.28(-2.64%) |
Jun 15, 2015 | 10.52 | 10.68 | 10.35 | 10.59 | 118,387 | -0.03(-0.32%) |
Jun 12, 2015 | 10.70 | 10.71 | 10.54 | 10.62 | 72,215 | -0.11(-1.00%) |
Jun 11, 2015 | 10.83 | 10.87 | 10.69 | 10.73 | 59,288 | -0.12(-1.09%) |
Jun 10, 2015 | 10.61 | 11.07 | 10.61 | 10.85 | 117,549 | +0.24(+2.27%) |
Jun 09, 2015 | 10.67 | 10.67 | 10.51 | 10.60 | 48,005 | -0.03(-0.28%) |
Jun 08, 2015 | 10.53 | 10.72 | 10.39 | 10.63 | 76,743 | +0.03(+0.28%) |
Jun 05, 2015 | 10.50 | 10.63 | 10.34 | 10.60 | 121,901 | +0.07(+0.65%) |
Jun 04, 2015 | 10.55 | 10.63 | 10.46 | 10.54 | 50,144 | -0.13(-1.24%) |
Jun 03, 2015 | 10.46 | 10.69 | 10.46 | 10.67 | 83,935 | +0.20(+1.92%) |
Jun 02, 2015 | 10.57 | 10.71 | 10.40 | 10.47 | 178,799 | -0.09(-0.88%) |
Jun 01, 2015 | 10.58 | 10.75 | 10.40 | 10.56 | 59,410 | +0.03(+0.28%) |
May 29, 2015 | 10.56 | 10.62 | 10.39 | 10.53 | 60,073 | -0.06(-0.60%) |
May 28, 2015 | 10.59 | 10.85 | 10.56 | 10.60 | 112,364 | -0.05(-0.46%) |
May 27, 2015 | 10.52 | 10.69 | 10.49 | 10.64 | 81,465 | +0.15(+1.40%) |
May 26, 2015 | 10.56 | 10.61 | 10.30 | 10.50 | 86,730 | -0.16(-1.52%) |
May 22, 2015 | 10.86 | 10.66 | 10.66 | 10.66 | 62,821 | -0.24(-2.20%) |
May 21, 2015 | 10.85 | 10.95 | 10.77 | 10.90 | 66,712 | +0.08(+0.72%) |
May 20, 2015 | 10.82 | 11.09 | 10.77 | 10.82 | 84,453 | +0.06(+0.59%) |
May 19, 2015 | 10.81 | 10.90 | 10.63 | 10.76 | 74,029 | -0.08(-0.77%) |
May 18, 2015 | 10.55 | 10.88 | 10.51 | 10.84 | 139,497 | +0.23(+2.17%) |
May 15, 2015 | 10.76 | 10.82 | 10.56 | 10.61 | 66,994 | -0.20(-1.81%) |
May 14, 2015 | 10.59 | 10.82 | 10.59 | 10.81 | 105,276 | +0.25(+2.37%) |
May 13, 2015 | 10.49 | 10.57 | 10.47 | 10.56 | 39,901 | +0.06(+0.56%) |
May 12, 2015 | 10.43 | 10.58 | 10.30 | 10.50 | 83,070 | +0.05(+0.52%) |
May 11, 2015 | 10.51 | 10.63 | 10.43 | 10.44 | 138,681 | -0.11(-1.02%) |
May 08, 2015 | 10.84 | 10.84 | 10.54 | 10.55 | 73,965 | -0.13(-1.24%) |
May 07, 2015 | 10.64 | 10.82 | 10.58 | 10.68 | 97,574 | -0.01(-0.14%) |
May 06, 2015 | 10.54 | 10.71 | 10.44 | 10.70 | 102,812 | +0.17(+1.58%) |
May 05, 2015 | 10.65 | 10.82 | 10.39 | 10.53 | 145,830 | -0.09(-0.88%) |
May 04, 2015 | 10.78 | 10.92 | 10.53 | 10.62 | 117,791 | -0.20(-1.81%) |
May 01, 2015 | 10.67 | 10.85 | 10.46 | 10.82 | 143,048 | +0.17(+1.61%) |
Apr 30, 2015 | 11.28 | 11.34 | 10.62 | 10.65 | 181,959 | -0.74(-6.50%) |
Apr 29, 2015 | 10.98 | 11.59 | 10.82 | 11.39 | 191,268 | +0.80(+7.60%) |
Apr 28, 2015 | 10.31 | 10.59 | 10.30 | 10.59 | 82,104 | +0.23(+2.23%) |
Apr 27, 2015 | 10.29 | 10.50 | 10.11 | 10.35 | 124,712 | +0.05(+0.52%) |
Apr 24, 2015 | 10.25 | 10.48 | 10.20 | 10.30 | 229,372 | +0.00(+0.00%) |
Apr 23, 2015 | 10.27 | 10.41 | 10.25 | 10.30 | 119,919 | -0.03(-0.33%) |
Apr 22, 2015 | 10.06 | 10.35 | 9.953 | 10.34 | 97,299 | +0.24(+2.38%) |
Apr 21, 2015 | 10.13 | 10.22 | 10.05 | 10.09 | 110,214 | +0.02(+0.19%) |
Apr 20, 2015 | 10.11 | 10.21 | 10.06 | 10.08 | 242,167 | +0.02(+0.20%) |
Apr 17, 2015 | 10.30 | 10.32 | 10.05 | 10.06 | 121,014 | -0.31(-2.98%) |
Apr 16, 2015 | 10.49 | 10.58 | 10.35 | 10.36 | 203,842 | -0.12(-1.12%) |
Apr 15, 2015 | 10.55 | 10.61 | 10.46 | 10.48 | 321,257 | +0.02(+0.23%) |
Apr 14, 2015 | 10.45 | 10.51 | 10.35 | 10.46 | 348,780 | -0.02(-0.19%) |
Apr 13, 2015 | 10.38 | 10.51 | 10.38 | 10.48 | 275,460 | +0.07(+0.66%) |
Apr 10, 2015 | 10.50 | 10.54 | 10.38 | 10.41 | 171,291 | -0.02(-0.19%) |
Apr 09, 2015 | 10.49 | 10.60 | 10.38 | 10.43 | 169,888 | -0.03(-0.28%) |
Apr 08, 2015 | 10.45 | 10.62 | 10.38 | 10.46 | 111,548 | +0.01(+0.14%) |
Apr 07, 2015 | 10.55 | 10.74 | 10.43 | 10.44 | 130,704 | -0.11(-1.02%) |
Apr 06, 2015 | 10.47 | 10.67 | 10.39 | 10.55 | 109,747 | +0.03(+0.28%) |
Apr 02, 2015 | 10.70 | 10.52 | 10.52 | 10.52 | 109,937 | -0.14(-1.33%) |
Apr 01, 2015 | 10.52 | 10.82 | 10.47 | 10.66 | 148,335 | +0.09(+0.88%) |
Mar 31, 2015 | 10.57 | 10.71 | 10.49 | 10.57 | 201,992 | -0.08(-0.78%) |
Mar 30, 2015 | 10.63 | 10.85 | 10.60 | 10.65 | 96,851 | +0.03(+0.32%) |
Mar 27, 2015 | 10.52 | 10.77 | 10.52 | 10.62 | 81,188 | +0.07(+0.65%) |
Mar 26, 2015 | 10.53 | 10.67 | 10.43 | 10.55 | 108,010 | +0.03(+0.33%) |
Mar 25, 2015 | 10.88 | 10.94 | 10.36 | 10.52 | 112,018 | -0.39(-3.54%) |
Mar 24, 2015 | 10.67 | 10.93 | 10.64 | 10.90 | 103,339 | +0.29(+2.71%) |
Mar 23, 2015 | 10.63 | 10.76 | 10.56 | 10.61 | 139,244 | +0.01(+0.09%) |
Mar 20, 2015 | 10.35 | 10.68 | 10.35 | 10.61 | 243,175 | +0.26(+2.50%) |
Mar 19, 2015 | 10.19 | 10.45 | 10.19 | 10.35 | 90,712 | +0.15(+1.44%) |
Mar 18, 2015 | 10.16 | 10.25 | 10.06 | 10.20 | 145,411 | +0.04(+0.43%) |
Mar 17, 2015 | 10.11 | 10.24 | 10.11 | 10.16 | 138,371 | -0.02(-0.19%) |
Mar 16, 2015 | 10.19 | 10.33 | 10.09 | 10.18 | 122,069 | +0.06(+0.58%) |
Mar 13, 2015 | 10.24 | 10.25 | 10.06 | 10.12 | 142,924 | -0.10(-1.00%) |
Mar 12, 2015 | 10.35 | 10.35 | 10.10 | 10.22 | 172,903 | -0.02(-0.24%) |
Mar 11, 2015 | 10.22 | 10.35 | 10.03 | 10.24 | 155,987 | +0.05(+0.53%) |
Mar 10, 2015 | 10.17 | 10.31 | 10.06 | 10.19 | 94,171 | -0.10(-0.99%) |
Mar 09, 2015 | 10.18 | 10.34 | 10.14 | 10.29 | 94,444 | +0.16(+1.59%) |
Mar 06, 2015 | 10.26 | 10.35 | 10.12 | 10.13 | 94,940 | -0.26(-2.49%) |
Mar 05, 2015 | 10.27 | 10.53 | 10.20 | 10.39 | 80,127 | +0.09(+0.90%) |
Mar 04, 2015 | 10.47 | 10.54 | 10.26 | 10.30 | 59,104 | -0.24(-2.27%) |
Mar 03, 2015 | 10.56 | 10.56 | 10.49 | 10.54 | 48,631 | -0.09(-0.83%) |
Mar 02, 2015 | 10.62 | 10.69 | 10.54 | 10.62 | 39,546 | +0.03(+0.28%) |
Feb 27, 2015 | 10.58 | 10.68 | 10.49 | 10.60 | 52,334 | -0.02(-0.23%) |
Feb 26, 2015 | 10.49 | 10.67 | 10.49 | 10.62 | 43,208 | +0.15(+1.45%) |
Feb 25, 2015 | 10.51 | 10.63 | 10.51 | 10.47 | 85,590 | -0.02(-0.19%) |
Feb 24, 2015 | 10.48 | 10.66 | 10.40 | 10.49 | 51,621 | +0.06(+0.61%) |
Feb 23, 2015 | 10.38 | 10.44 | 10.20 | 10.42 | 48,574 | +0.01(+0.14%) |
Feb 20, 2015 | 10.49 | 10.54 | 10.37 | 10.41 | 117,143 | -0.12(-1.11%) |
Feb 19, 2015 | 10.55 | 10.70 | 10.50 | 10.53 | 60,637 | -0.08(-0.78%) |
Feb 18, 2015 | 10.59 | 10.75 | 10.56 | 10.61 | 106,527 | -0.03(-0.32%) |
Feb 17, 2015 | 10.76 | 10.80 | 10.58 | 10.64 | 60,383 | -0.12(-1.09%) |
Feb 13, 2015 | 10.72 | 10.76 | 10.76 | 10.76 | 228,262 | +0.05(+0.50%) |
Feb 12, 2015 | 10.66 | 10.72 | 10.44 | 10.71 | 122,272 | +0.15(+1.39%) |
Feb 11, 2015 | 10.61 | 10.64 | 10.49 | 10.56 | 64,016 | -0.04(-0.41%) |
Feb 10, 2015 | 10.83 | 10.87 | 10.52 | 10.61 | 87,528 | -0.17(-1.59%) |
Feb 09, 2015 | 10.68 | 11.01 | 10.58 | 10.78 | 109,596 | +0.08(+0.78%) |
Feb 06, 2015 | 10.60 | 10.87 | 10.29 | 10.69 | 263,413 | +0.08(+0.78%) |
Feb 05, 2015 | 10.47 | 10.71 | 10.23 | 10.61 | 227,603 | +0.15(+1.40%) |
Feb 04, 2015 | 10.50 | 10.56 | 10.25 | 10.46 | 163,358 | -0.02(-0.22%) |
Feb 03, 2015 | 10.33 | 10.59 | 10.32 | 10.49 | 177,513 | +0.23(+2.23%) |
Feb 02, 2015 | 9.921 | 10.32 | 9.802 | 10.26 | 172,981 | +0.35(+3.50%) |
Jan 30, 2015 | 10.09 | 10.25 | 9.884 | 9.911 | 200,070 | -0.29(-2.86%) |
Jan 29, 2015 | 9.838 | 10.23 | 9.793 | 10.20 | 190,934 | +0.36(+3.62%) |
Jan 28, 2015 | 9.884 | 9.962 | 9.701 | 9.847 | 177,108 | +0.06(+0.61%) |
Jan 27, 2015 | 9.838 | 9.966 | 9.779 | 9.788 | 154,189 | -0.12(-1.20%) |
Jan 26, 2015 | 9.811 | 9.984 | 9.729 | 9.907 | 177,013 | +0.10(+1.02%) |
Jan 23, 2015 | 9.939 | 9.948 | 9.733 | 9.806 | 146,137 | -0.09(-0.88%) |
Jan 22, 2015 | 9.555 | 10.03 | 9.359 | 9.893 | 250,140 | +0.42(+4.48%) |
Jan 21, 2015 | 9.601 | 9.640 | 9.395 | 9.469 | 88,965 | -0.15(-1.52%) |
Jan 20, 2015 | 9.747 | 9.777 | 9.437 | 9.615 | 126,695 | -0.10(-1.03%) |
Jan 16, 2015 | 9.551 | 9.747 | 9.528 | 9.715 | 74,780 | +0.11(+1.09%) |
Jan 15, 2015 | 9.738 | 9.738 | 9.450 | 9.610 | 132,669 | -0.14(-1.45%) |
Jan 14, 2015 | 9.596 | 9.820 | 9.596 | 9.752 | 72,198 | +0.06(+0.61%) |
Jan 13, 2015 | 9.806 | 10.14 | 9.523 | 9.692 | 332,217 | -0.03(-0.28%) |
Jan 12, 2015 | 10.20 | 10.20 | 9.679 | 9.720 | 251,737 | -0.51(-5.00%) |
Jan 09, 2015 | 10.63 | 10.64 | 10.19 | 10.23 | 141,435 | -0.42(-3.94%) |
Jan 08, 2015 | 10.61 | 11.38 | 10.27 | 10.65 | 145,007 | -0.16(-1.52%) |
Jan 07, 2015 | 10.67 | 10.93 | 10.51 | 10.82 | 132,204 | +0.23(+2.20%) |
Jan 06, 2015 | 11.03 | 11.09 | 10.42 | 10.58 | 159,361 | -0.45(-4.10%) |
Jan 05, 2015 | 11.23 | 11.28 | 10.96 | 11.03 | 84,096 | -0.22(-1.99%) |
Jan 02, 2015 | 11.46 | 11.60 | 11.14 | 11.26 | 80,418 | -0.12(-1.08%) |
Dec 31, 2014 | 11.36 | 11.38 | 11.38 | 11.38 | 108,644 | +0.09(+0.77%) |
Dec 30, 2014 | 11.42 | 11.47 | 11.29 | 11.29 | 94,836 | -0.12(-1.04%) |
Dec 29, 2014 | 11.51 | 11.56 | 11.37 | 11.41 | 101,355 | -0.10(-0.83%) |
Dec 26, 2014 | 11.44 | 11.61 | 11.44 | 11.51 | 46,367 | +0.13(+1.16%) |
Dec 24, 2014 | 11.60 | 11.38 | 11.38 | 11.38 | 61,799 | -0.26(-2.27%) |
Dec 23, 2014 | 11.53 | 11.76 | 11.19 | 11.64 | 69,301 | +0.14(+1.19%) |
Dec 22, 2014 | 11.16 | 11.52 | 11.16 | 11.50 | 82,175 | +0.36(+3.26%) |
Dec 19, 2014 | 11.12 | 11.19 | 10.82 | 11.14 | 571,079 | -0.02(-0.16%) |
Dec 18, 2014 | 11.22 | 11.23 | 10.96 | 11.16 | 96,488 | +0.05(+0.45%) |
Dec 17, 2014 | 10.81 | 11.24 | 10.64 | 11.11 | 168,072 | +0.38(+3.56%) |
Dec 16, 2014 | 10.81 | 11.10 | 10.72 | 10.73 | 131,089 | -0.07(-0.63%) |
Dec 15, 2014 | 10.85 | 11.02 | 10.78 | 10.79 | 81,916 | -0.06(-0.54%) |
Dec 12, 2014 | 10.99 | 11.05 | 10.82 | 10.85 | 103,022 | -0.27(-2.41%) |
Dec 11, 2014 | 11.38 | 11.49 | 11.09 | 11.12 | 105,701 | -0.17(-1.53%) |
Dec 10, 2014 | 11.59 | 11.76 | 11.28 | 11.29 | 75,014 | -0.37(-3.20%) |
Dec 09, 2014 | 11.15 | 11.73 | 11.15 | 11.67 | 117,709 | +0.43(+3.80%) |
Dec 08, 2014 | 11.45 | 11.66 | 11.19 | 11.24 | 66,741 | -0.29(-2.49%) |
Dec 05, 2014 | 11.25 | 11.57 | 11.25 | 11.53 | 60,897 | +0.23(+2.01%) |
Dec 04, 2014 | 11.21 | 11.37 | 11.04 | 11.30 | 80,603 | +0.05(+0.44%) |
Dec 03, 2014 | 11.02 | 11.33 | 11.02 | 11.25 | 66,204 | +0.27(+2.44%) |
Dec 02, 2014 | 11.00 | 11.09 | 10.88 | 10.98 | 115,938 | +0.00(+0.00%) |
Dec 01, 2014 | 11.19 | 11.24 | 10.98 | 10.98 | 74,337 | -0.20(-1.83%) |
Nov 28, 2014 | 11.35 | 11.43 | 11.14 | 11.19 | 43,464 | -0.22(-1.91%) |
Nov 26, 2014 | 11.40 | 11.40 | 11.40 | 11.40 | 50,803 | -0.02(-0.16%) |
Nov 25, 2014 | 11.39 | 11.48 | 11.32 | 11.42 | 172,587 | +0.07(+0.64%) |
Nov 24, 2014 | 11.11 | 11.40 | 11.11 | 11.35 | 68,874 | +0.11(+0.97%) |
Nov 21, 2014 | 11.38 | 11.48 | 11.19 | 11.24 | 160,130 | +0.07(+0.61%) |
Nov 20, 2014 | 11.01 | 11.22 | 11.01 | 11.17 | 91,885 | +0.06(+0.53%) |
Nov 19, 2014 | 11.34 | 11.34 | 11.03 | 11.11 | 65,705 | -0.28(-2.44%) |
Nov 18, 2014 | 11.37 | 11.47 | 11.28 | 11.39 | 131,441 | +0.08(+0.68%) |
Nov 17, 2014 | 11.38 | 11.48 | 11.27 | 11.31 | 65,115 | -0.17(-1.50%) |
Nov 14, 2014 | 11.64 | 11.67 | 11.39 | 11.49 | 80,517 | -0.12(-1.02%) |
Nov 13, 2014 | 11.88 | 11.94 | 11.57 | 11.60 | 87,572 | -0.29(-2.41%) |
Nov 12, 2014 | 11.89 | 11.97 | 11.66 | 11.89 | 91,947 | -0.04(-0.31%) |
Nov 11, 2014 | 12.02 | 12.02 | 11.78 | 11.93 | 115,782 | -0.07(-0.57%) |
Nov 10, 2014 | 11.70 | 12.00 | 11.65 | 11.99 | 70,271 | +0.23(+1.93%) |
Nov 07, 2014 | 11.93 | 11.93 | 11.49 | 11.77 | 111,126 | -0.13(-1.11%) |
Nov 06, 2014 | 11.83 | 11.94 | 11.59 | 11.90 | 84,898 | +0.15(+1.24%) |
Nov 05, 2014 | 11.79 | 11.86 | 11.57 | 11.75 | 97,165 | +0.03(+0.27%) |
Nov 04, 2014 | 11.49 | 11.74 | 11.37 | 11.72 | 118,120 | +0.17(+1.50%) |
Nov 03, 2014 | 11.71 | 11.81 | 11.29 | 11.55 | 215,768 | -0.18(-1.55%) |
Oct 31, 2014 | 11.79 | 12.00 | 11.51 | 11.73 | 253,901 | +0.17(+1.46%) |
Oct 30, 2014 | 11.33 | 11.60 | 11.25 | 11.56 | 142,728 | +0.16(+1.40%) |
Oct 29, 2014 | 11.41 | 11.46 | 11.07 | 11.40 | 135,490 | +0.05(+0.44%) |
Oct 28, 2014 | 10.92 | 11.40 | 10.90 | 11.35 | 182,831 | +0.51(+4.70%) |
Oct 27, 2014 | 10.74 | 10.85 | 10.64 | 10.84 | 86,376 | +0.06(+0.55%) |
Oct 24, 2014 | 10.78 | 10.82 | 10.60 | 10.79 | 153,311 | +0.04(+0.38%) |
Oct 23, 2014 | 10.70 | 10.84 | 10.54 | 10.74 | 75,958 | +0.18(+1.68%) |
Oct 22, 2014 | 10.71 | 10.72 | 10.55 | 10.57 | 127,421 | -0.15(-1.40%) |
Oct 21, 2014 | 10.64 | 10.72 | 10.54 | 10.72 | 94,465 | +0.12(+1.16%) |
Oct 20, 2014 | 10.64 | 10.64 | 10.47 | 10.59 | 129,389 | -0.03(-0.30%) |
Oct 17, 2014 | 10.79 | 10.82 | 10.40 | 10.63 | 309,536 | -0.01(-0.09%) |
Oct 16, 2014 | 10.43 | 10.80 | 10.43 | 10.64 | 154,124 | +0.03(+0.30%) |
Oct 15, 2014 | 10.19 | 10.66 | 10.17 | 10.60 | 203,722 | +0.30(+2.91%) |
Oct 14, 2014 | 10.20 | 10.49 | 10.18 | 10.30 | 179,510 | +0.18(+1.80%) |
Oct 13, 2014 | 9.999 | 10.29 | 9.978 | 10.12 | 182,888 | +0.11(+1.14%) |
Oct 10, 2014 | 10.00 | 10.19 | 9.949 | 10.01 | 275,029 | -0.00(-0.04%) |
Oct 09, 2014 | 9.935 | 10.10 | 9.857 | 10.01 | 224,079 | +0.05(+0.46%) |
Oct 08, 2014 | 9.849 | 10.19 | 9.821 | 9.967 | 238,299 | +0.12(+1.20%) |
Oct 07, 2014 | 9.781 | 9.953 | 9.781 | 9.849 | 142,200 | +0.02(+0.19%) |
Oct 06, 2014 | 9.935 | 10.04 | 9.699 | 9.831 | 252,603 | -0.10(-1.05%) |
Oct 03, 2014 | 10.64 | 10.64 | 9.776 | 9.935 | 427,073 | -0.64(-6.06%) |
Oct 02, 2014 | 9.767 | 10.74 | 8.780 | 10.58 | 430,498 | +0.01(+0.09%) |
Oct 01, 2014 | 10.59 | 10.69 | 10.39 | 10.57 | 139,543 | -0.10(-0.89%) |
Sep 30, 2014 | 10.83 | 10.84 | 10.64 | 10.66 | 223,976 | -0.18(-1.67%) |
Sep 29, 2014 | 10.86 | 11.08 | 10.76 | 10.84 | 128,688 | -0.20(-1.80%) |
Sep 26, 2014 | 10.98 | 11.10 | 10.95 | 11.04 | 124,159 | +0.07(+0.62%) |
Sep 25, 2014 | 11.19 | 11.22 | 10.95 | 10.97 | 108,005 | -0.32(-2.85%) |
Sep 24, 2014 | 11.27 | 11.35 | 11.16 | 11.30 | 61,634 | +0.08(+0.73%) |
Sep 23, 2014 | 11.35 | 11.36 | 11.21 | 11.21 | 73,360 | -0.15(-1.35%) |
Sep 22, 2014 | 11.52 | 11.53 | 11.34 | 11.37 | 52,342 | -0.25(-2.18%) |
Sep 19, 2014 | 11.88 | 11.88 | 11.60 | 11.62 | 172,241 | -0.25(-2.14%) |
Sep 18, 2014 | 11.93 | 12.01 | 11.83 | 11.88 | 83,020 | -0.03(-0.27%) |
Sep 17, 2014 | 11.70 | 11.98 | 11.70 | 11.91 | 90,616 | +0.19(+1.66%) |
Sep 16, 2014 | 11.60 | 11.76 | 11.49 | 11.71 | 70,714 | +0.11(+0.94%) |
Sep 15, 2014 | 11.81 | 11.81 | 11.46 | 11.60 | 113,520 | -0.18(-1.50%) |
Sep 12, 2014 | 12.10 | 12.10 | 11.72 | 11.78 | 88,504 | -0.32(-2.62%) |
Sep 11, 2014 | 11.93 | 12.17 | 11.93 | 12.10 | 165,800 | +0.06(+0.53%) |
Sep 10, 2014 | 12.08 | 12.08 | 11.87 | 12.03 | 132,247 | -0.02(-0.15%) |
Sep 09, 2014 | 12.37 | 12.37 | 12.01 | 12.05 | 72,653 | -0.37(-2.99%) |
Sep 08, 2014 | 12.33 | 12.51 | 12.29 | 12.42 | 74,683 | +0.10(+0.77%) |
Sep 05, 2014 | 12.32 | 12.39 | 12.18 | 12.33 | 62,047 | -0.05(-0.40%) |
Sep 04, 2014 | 12.60 | 12.75 | 12.36 | 12.38 | 127,187 | -0.10(-0.83%) |
Sep 03, 2014 | 12.72 | 12.75 | 12.46 | 12.48 | 95,411 | -0.18(-1.39%) |
Sep 02, 2014 | 12.82 | 12.82 | 12.47 | 12.66 | 111,077 | -0.08(-0.64%) |
Aug 29, 2014 | 12.35 | 12.74 | 12.74 | 12.74 | 149,746 | +0.39(+3.19%) |
Aug 28, 2014 | 12.38 | 12.46 | 12.22 | 12.35 | 49,791 | -0.12(-0.98%) |
Aug 27, 2014 | 12.48 | 12.64 | 12.42 | 12.47 | 39,104 | -0.05(-0.43%) |
Aug 26, 2014 | 12.43 | 12.60 | 12.43 | 12.52 | 101,474 | +0.09(+0.69%) |
Aug 25, 2014 | 12.62 | 12.62 | 12.35 | 12.44 | 62,109 | -0.13(-1.01%) |
Aug 22, 2014 | 12.73 | 12.73 | 12.48 | 12.56 | 73,168 | -0.19(-1.49%) |
Aug 21, 2014 | 12.74 | 12.80 | 12.74 | 12.75 | 237,391 | +0.02(+0.18%) |
Aug 20, 2014 | 12.70 | 12.79 | 12.65 | 12.73 | 102,741 | -0.04(-0.32%) |
Aug 19, 2014 | 12.79 | 12.86 | 12.71 | 12.77 | 225,255 | -0.08(-0.63%) |
Aug 18, 2014 | 12.83 | 12.83 | 12.78 | 12.85 | 71,840 | +0.05(+0.39%) |
Aug 15, 2014 | 12.83 | 12.83 | 12.67 | 12.80 | 153,262 | +0.02(+0.18%) |
Aug 14, 2014 | 12.82 | 12.82 | 12.70 | 12.78 | 62,782 | -0.03(-0.21%) |
Aug 13, 2014 | 12.76 | 12.85 | 12.68 | 12.81 | 95,294 | +0.06(+0.50%) |
Aug 12, 2014 | 12.86 | 12.89 | 12.69 | 12.75 | 78,963 | -0.21(-1.64%) |
Aug 11, 2014 | 12.89 | 13.11 | 12.87 | 12.96 | 63,631 | +0.17(+1.31%) |
Aug 08, 2014 | 12.72 | 12.94 | 12.65 | 12.79 | 73,786 | +0.07(+0.53%) |
Aug 07, 2014 | 12.76 | 12.92 | 12.65 | 12.72 | 68,554 | -0.04(-0.32%) |
Aug 06, 2014 | 12.67 | 12.95 | 12.67 | 12.76 | 72,911 | -0.03(-0.21%) |
Aug 05, 2014 | 12.69 | 12.97 | 12.65 | 12.79 | 52,839 | -0.01(-0.11%) |
Aug 04, 2014 | 12.85 | 12.85 | 12.64 | 12.80 | 113,720 | +0.04(+0.28%) |
Aug 01, 2014 | 12.78 | 12.82 | 12.65 | 12.77 | 104,219 | +0.02(+0.14%) |
Jul 31, 2014 | 13.02 | 13.21 | 12.65 | 12.75 | 113,279 | -0.50(-3.76%) |
Jul 30, 2014 | 13.06 | 13.37 | 13.00 | 13.25 | 96,948 | +0.27(+2.09%) |
Jul 29, 2014 | 12.81 | 13.09 | 12.81 | 12.98 | 101,292 | +0.15(+1.20%) |
Jul 28, 2014 | 12.84 | 12.94 | 12.57 | 12.82 | 190,977 | -0.05(-0.39%) |
Jul 25, 2014 | 12.92 | 12.99 | 12.74 | 12.87 | 138,011 | -0.20(-1.56%) |
Jul 24, 2014 | 13.42 | 13.56 | 13.06 | 13.08 | 95,643 | -0.38(-2.86%) |
Jul 23, 2014 | 13.59 | 13.69 | 13.39 | 13.46 | 53,091 | -0.14(-1.03%) |
Jul 22, 2014 | 13.53 | 13.76 | 13.50 | 13.60 | 59,966 | +0.13(+0.97%) |
Jul 21, 2014 | 13.53 | 13.59 | 13.36 | 13.47 | 139,593 | -0.15(-1.10%) |
Jul 18, 2014 | 13.47 | 13.82 | 13.47 | 13.62 | 163,762 | +0.12(+0.91%) |
Jul 17, 2014 | 14.04 | 14.05 | 13.48 | 13.50 | 121,687 | -0.60(-4.27%) |
Jul 16, 2014 | 14.31 | 14.39 | 14.09 | 14.10 | 114,063 | -0.19(-1.33%) |
Jul 15, 2014 | 14.35 | 14.40 | 14.14 | 14.29 | 117,756 | -0.06(-0.41%) |
Jul 14, 2014 | 14.37 | 14.48 | 14.30 | 14.35 | 108,694 | +0.08(+0.57%) |
Jul 11, 2014 | 14.40 | 14.56 | 14.19 | 14.27 | 238,277 | -0.08(-0.57%) |
Jul 10, 2014 | 14.29 | 14.64 | 14.25 | 14.35 | 178,092 | -0.34(-2.31%) |
Jul 09, 2014 | 14.53 | 14.70 | 14.53 | 14.69 | 233,067 | +0.14(+0.96%) |
Jul 08, 2014 | 14.40 | 14.70 | 14.26 | 14.55 | 374,641 | +0.07(+0.50%) |
Jul 07, 2014 | 13.98 | 14.57 | 13.85 | 14.47 | 544,281 | +0.36(+2.53%) |
Jul 03, 2014 | 13.83 | 14.12 | 14.12 | 14.12 | 246,926 | +0.27(+1.93%) |
Jul 02, 2014 | 13.23 | 14.04 | 13.22 | 13.85 | 447,723 | +0.81(+6.25%) |