Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.73 | 10.81 | 10.65 | 10.80 | 28,560 | +0.06(+0.59%) |
Jun 29, 2015 | 10.93 | 10.98 | 10.70 | 10.73 | 69,476 | -0.48(-4.28%) |
Jun 26, 2015 | 11.24 | 11.28 | 11.08 | 11.21 | 201,516 | -0.06(-0.56%) |
Jun 25, 2015 | 11.32 | 11.33 | 11.23 | 11.28 | 162,170 | +0.01(+0.08%) |
Jun 24, 2015 | 11.22 | 11.31 | 11.21 | 11.27 | 39,647 | -0.03(-0.24%) |
Jun 23, 2015 | 11.16 | 11.36 | 11.16 | 11.30 | 129,959 | +0.04(+0.32%) |
Jun 22, 2015 | 11.22 | 11.32 | 11.22 | 11.26 | 21,406 | +0.05(+0.48%) |
Jun 19, 2015 | 11.11 | 11.21 | 11.07 | 11.21 | 9,396 | +0.04(+0.32%) |
Jun 18, 2015 | 11.15 | 11.19 | 11.12 | 11.17 | 14,719 | +0.12(+1.06%) |
Jun 17, 2015 | 11.06 | 11.07 | 10.97 | 11.05 | 18,517 | +0.05(+0.41%) |
Jun 16, 2015 | 11.00 | 11.09 | 10.96 | 11.01 | 32,723 | +0.00(+0.00%) |
Jun 15, 2015 | 10.97 | 11.01 | 10.93 | 11.01 | 8,811 | -0.03(-0.25%) |
Jun 12, 2015 | 10.98 | 11.06 | 10.93 | 11.03 | 33,501 | -0.01(-0.08%) |
Jun 11, 2015 | 11.17 | 11.21 | 11.04 | 11.04 | 16,144 | -0.08(-0.73%) |
Jun 10, 2015 | 11.12 | 11.27 | 11.11 | 11.12 | 56,306 | +0.15(+1.39%) |
Jun 09, 2015 | 10.97 | 11.08 | 10.93 | 10.97 | 50,576 | +0.08(+0.74%) |
Jun 08, 2015 | 10.99 | 10.99 | 10.71 | 10.89 | 24,204 | -0.07(-0.66%) |
Jun 05, 2015 | 10.78 | 10.97 | 10.76 | 10.96 | 36,147 | +0.26(+2.44%) |
Jun 04, 2015 | 10.68 | 10.76 | 10.65 | 10.70 | 28,486 | -0.07(-0.67%) |
Jun 03, 2015 | 10.77 | 10.83 | 10.76 | 10.77 | 21,757 | -0.08(-0.75%) |
Jun 02, 2015 | 10.72 | 10.87 | 10.70 | 10.85 | 107,329 | +0.15(+1.43%) |
Jun 01, 2015 | 10.79 | 10.80 | 10.58 | 10.70 | 38,085 | -0.11(-1.00%) |
May 29, 2015 | 10.78 | 10.82 | 10.74 | 10.81 | 18,785 | -0.04(-0.41%) |
May 28, 2015 | 10.77 | 10.90 | 10.74 | 10.85 | 34,309 | -0.02(-0.17%) |
May 27, 2015 | 10.96 | 11.03 | 10.82 | 10.87 | 53,831 | -0.11(-0.98%) |
May 26, 2015 | 11.04 | 11.10 | 10.95 | 10.98 | 64,855 | -0.17(-1.53%) |
May 22, 2015 | 11.23 | 11.15 | 11.15 | 11.15 | 30,110 | -0.16(-1.43%) |
May 21, 2015 | 11.25 | 11.31 | 11.21 | 11.31 | 38,477 | +0.02(+0.16%) |
May 20, 2015 | 11.27 | 11.33 | 11.19 | 11.30 | 41,006 | +0.02(+0.16%) |
May 19, 2015 | 11.21 | 11.30 | 11.17 | 11.28 | 36,200 | -0.04(-0.40%) |
May 18, 2015 | 11.41 | 11.41 | 11.22 | 11.32 | 8,501 | -0.13(-1.10%) |
May 15, 2015 | 11.39 | 11.45 | 11.34 | 11.45 | 17,743 | +0.02(+0.16%) |
May 14, 2015 | 11.34 | 11.57 | 11.34 | 11.43 | 39,236 | +0.13(+1.20%) |
May 13, 2015 | 11.28 | 11.37 | 11.27 | 11.30 | 35,209 | +0.02(+0.16%) |
May 12, 2015 | 11.21 | 11.31 | 11.20 | 11.28 | 26,213 | +0.10(+0.89%) |
May 11, 2015 | 11.21 | 11.21 | 11.18 | 11.18 | 73,054 | -0.08(-0.72%) |
May 08, 2015 | 11.10 | 11.28 | 11.00 | 11.26 | 24,539 | +0.27(+2.46%) |
May 07, 2015 | 10.98 | 11.02 | 10.92 | 10.99 | 25,633 | -0.02(-0.16%) |
May 06, 2015 | 11.12 | 11.12 | 10.91 | 11.01 | 27,928 | -0.04(-0.41%) |
May 05, 2015 | 11.19 | 11.19 | 10.97 | 11.05 | 30,805 | -0.07(-0.65%) |
May 04, 2015 | 11.09 | 11.19 | 11.07 | 11.12 | 28,918 | +0.13(+1.23%) |
May 01, 2015 | 11.14 | 11.14 | 10.97 | 10.99 | 26,397 | -0.18(-1.61%) |
Apr 30, 2015 | 11.19 | 11.22 | 11.03 | 11.17 | 35,242 | -0.17(-1.51%) |
Apr 29, 2015 | 11.52 | 11.55 | 11.24 | 11.34 | 35,289 | -0.14(-1.25%) |
Apr 28, 2015 | 11.34 | 11.66 | 11.34 | 11.48 | 67,521 | +0.10(+0.87%) |
Apr 27, 2015 | 11.20 | 11.39 | 11.18 | 11.39 | 28,684 | +0.22(+2.02%) |
Apr 24, 2015 | 11.15 | 11.24 | 11.14 | 11.16 | 28,086 | +0.01(+0.08%) |
Apr 23, 2015 | 10.90 | 11.17 | 10.90 | 11.15 | 69,304 | +0.27(+2.48%) |
Apr 22, 2015 | 10.85 | 10.90 | 10.83 | 10.88 | 24,118 | +0.03(+0.25%) |
Apr 21, 2015 | 10.86 | 10.87 | 10.79 | 10.85 | 18,205 | +0.01(+0.08%) |
Apr 20, 2015 | 10.77 | 10.90 | 10.76 | 10.85 | 13,126 | +0.10(+0.92%) |
Apr 17, 2015 | 10.87 | 10.91 | 10.67 | 10.75 | 18,480 | -0.15(-1.40%) |
Apr 16, 2015 | 10.88 | 10.92 | 10.77 | 10.90 | 19,089 | +0.02(+0.17%) |
Apr 15, 2015 | 10.63 | 10.89 | 10.61 | 10.88 | 20,365 | +0.23(+2.20%) |
Apr 14, 2015 | 10.60 | 10.67 | 10.58 | 10.65 | 20,190 | +0.12(+1.11%) |
Apr 13, 2015 | 10.56 | 10.63 | 10.49 | 10.53 | 26,867 | -0.02(-0.17%) |
Apr 10, 2015 | 10.60 | 10.63 | 10.49 | 10.55 | 53,050 | -0.04(-0.42%) |
Apr 09, 2015 | 10.65 | 10.66 | 10.50 | 10.59 | 28,249 | -0.02(-0.17%) |
Apr 08, 2015 | 10.79 | 10.93 | 10.60 | 10.61 | 38,557 | -0.11(-1.01%) |
Apr 07, 2015 | 10.63 | 10.78 | 10.58 | 10.72 | 15,647 | +0.12(+1.10%) |
Apr 06, 2015 | 10.64 | 10.66 | 10.54 | 10.60 | 14,340 | +0.00(+0.00%) |
Apr 02, 2015 | 10.68 | 10.60 | 10.60 | 10.60 | 22,888 | -0.08(-0.76%) |
Apr 01, 2015 | 10.50 | 10.71 | 10.50 | 10.68 | 68,647 | +0.19(+1.80%) |
Mar 31, 2015 | 10.27 | 10.58 | 10.26 | 10.49 | 42,450 | +0.13(+1.22%) |
Mar 30, 2015 | 10.61 | 10.61 | 10.23 | 10.37 | 72,987 | -0.30(-2.78%) |
Mar 27, 2015 | 10.67 | 10.69 | 10.55 | 10.67 | 14,602 | -0.06(-0.59%) |
Mar 26, 2015 | 10.83 | 10.83 | 10.65 | 10.73 | 16,943 | -0.04(-0.33%) |
Mar 25, 2015 | 10.82 | 10.87 | 10.71 | 10.76 | 37,827 | -0.04(-0.33%) |
Mar 24, 2015 | 10.89 | 10.89 | 10.71 | 10.80 | 27,521 | -0.08(-0.74%) |
Mar 23, 2015 | 10.88 | 10.88 | 10.77 | 10.88 | 31,099 | +0.04(+0.42%) |
Mar 20, 2015 | 10.80 | 10.84 | 10.77 | 10.84 | 19,328 | +0.16(+1.52%) |
Mar 19, 2015 | 10.74 | 10.74 | 10.62 | 10.67 | 19,992 | -0.16(-1.50%) |
Mar 18, 2015 | 10.45 | 10.85 | 10.41 | 10.84 | 33,080 | +0.34(+3.26%) |
Mar 17, 2015 | 10.54 | 10.58 | 10.38 | 10.49 | 25,764 | -0.09(-0.85%) |
Mar 16, 2015 | 10.46 | 10.61 | 10.44 | 10.58 | 25,675 | +0.15(+1.47%) |
Mar 13, 2015 | 10.50 | 10.52 | 10.30 | 10.43 | 37,131 | -0.10(-0.94%) |
Mar 12, 2015 | 10.28 | 10.58 | 10.26 | 10.53 | 33,781 | +0.40(+4.00%) |
Mar 11, 2015 | 10.31 | 10.33 | 10.06 | 10.13 | 86,545 | -0.19(-1.83%) |
Mar 10, 2015 | 10.33 | 10.52 | 10.30 | 10.31 | 57,417 | -0.07(-0.69%) |
Mar 09, 2015 | 10.36 | 10.39 | 10.31 | 10.39 | 40,460 | +0.04(+0.43%) |
Mar 06, 2015 | 10.48 | 10.48 | 10.33 | 10.34 | 48,812 | -0.21(-2.03%) |
Mar 05, 2015 | 10.63 | 10.70 | 10.48 | 10.56 | 65,311 | -0.10(-0.92%) |
Mar 04, 2015 | 10.59 | 10.73 | 10.56 | 10.65 | 47,749 | +0.00(+0.00%) |
Mar 03, 2015 | 10.74 | 10.78 | 10.63 | 10.65 | 49,143 | -0.05(-0.43%) |
Mar 02, 2015 | 10.71 | 10.73 | 10.50 | 10.70 | 137,887 | -0.11(-0.98%) |
Feb 27, 2015 | 10.84 | 10.85 | 10.70 | 10.81 | 174,688 | -0.01(-0.08%) |
Feb 26, 2015 | 10.85 | 10.95 | 10.82 | 10.82 | 52,532 | -0.05(-0.49%) |
Feb 25, 2015 | 11.01 | 11.04 | 10.84 | 10.87 | 39,868 | -0.11(-0.98%) |
Feb 24, 2015 | 10.96 | 11.11 | 10.94 | 10.98 | 116,237 | +0.01(+0.08%) |
Feb 23, 2015 | 11.04 | 11.10 | 10.93 | 10.97 | 133,451 | -0.09(-0.81%) |
Feb 20, 2015 | 11.08 | 11.18 | 11.06 | 11.06 | 24,715 | -0.04(-0.40%) |
Feb 19, 2015 | 11.14 | 11.19 | 11.07 | 11.10 | 39,793 | -0.13(-1.19%) |
Feb 18, 2015 | 11.20 | 11.31 | 11.09 | 11.24 | 88,837 | -0.08(-0.71%) |
Feb 17, 2015 | 10.93 | 11.33 | 10.91 | 11.32 | 98,862 | +0.39(+3.60%) |
Feb 13, 2015 | 10.92 | 10.92 | 10.92 | 10.92 | 80,152 | +0.10(+0.91%) |
Feb 12, 2015 | 10.82 | 10.87 | 10.67 | 10.82 | 63,007 | +0.12(+1.09%) |
Feb 11, 2015 | 10.77 | 10.83 | 10.68 | 10.71 | 57,533 | -0.10(-0.91%) |
Feb 10, 2015 | 10.87 | 10.87 | 10.70 | 10.81 | 76,794 | -0.10(-0.90%) |
Feb 09, 2015 | 10.93 | 10.93 | 10.53 | 10.90 | 169,914 | -0.26(-2.32%) |
Feb 06, 2015 | 11.72 | 11.83 | 11.08 | 11.16 | 115,847 | -0.53(-4.51%) |
Feb 05, 2015 | 11.42 | 11.79 | 11.42 | 11.69 | 68,819 | +0.36(+3.16%) |
Feb 04, 2015 | 11.42 | 11.44 | 11.30 | 11.33 | 76,910 | -0.15(-1.32%) |
Feb 03, 2015 | 11.31 | 11.51 | 11.30 | 11.49 | 104,845 | +0.26(+2.31%) |
Feb 02, 2015 | 11.07 | 11.27 | 11.07 | 11.23 | 55,241 | +0.19(+1.70%) |
Jan 30, 2015 | 11.05 | 11.12 | 10.93 | 11.04 | 39,559 | -0.09(-0.80%) |
Jan 29, 2015 | 11.23 | 11.24 | 11.09 | 11.13 | 38,530 | -0.13(-1.19%) |
Jan 28, 2015 | 11.51 | 11.51 | 11.20 | 11.26 | 82,231 | -0.22(-1.95%) |
Jan 27, 2015 | 11.49 | 11.59 | 11.49 | 11.49 | 66,004 | -0.05(-0.46%) |
Jan 26, 2015 | 11.29 | 11.58 | 11.29 | 11.54 | 89,585 | +0.23(+2.06%) |
Jan 23, 2015 | 11.40 | 11.40 | 11.04 | 11.31 | 60,087 | +0.22(+2.02%) |
Jan 22, 2015 | 10.72 | 11.08 | 10.72 | 11.08 | 48,839 | +0.31(+2.91%) |
Jan 21, 2015 | 10.86 | 10.90 | 10.61 | 10.77 | 106,921 | -0.10(-0.91%) |
Jan 20, 2015 | 10.92 | 11.05 | 10.82 | 10.87 | 53,013 | -0.09(-0.82%) |
Jan 16, 2015 | 10.98 | 11.01 | 10.90 | 10.96 | 67,875 | -0.09(-0.81%) |
Jan 15, 2015 | 11.12 | 11.14 | 10.91 | 11.05 | 33,598 | +0.00(+0.00%) |
Jan 14, 2015 | 11.15 | 11.15 | 10.97 | 11.05 | 65,045 | -0.17(-1.52%) |
Jan 13, 2015 | 11.22 | 11.33 | 11.18 | 11.22 | 25,581 | +0.13(+1.13%) |
Jan 12, 2015 | 11.31 | 11.31 | 11.03 | 11.09 | 26,849 | -0.28(-2.44%) |
Jan 09, 2015 | 11.43 | 11.46 | 11.30 | 11.37 | 30,471 | -0.09(-0.78%) |
Jan 08, 2015 | 11.41 | 11.58 | 11.41 | 11.46 | 29,996 | +0.13(+1.10%) |
Jan 07, 2015 | 11.41 | 11.46 | 11.32 | 11.33 | 77,992 | -0.04(-0.39%) |
Jan 06, 2015 | 11.44 | 11.56 | 11.36 | 11.38 | 91,606 | -0.06(-0.55%) |
Jan 05, 2015 | 11.45 | 11.52 | 11.37 | 11.44 | 36,003 | -0.07(-0.62%) |
Jan 02, 2015 | 11.58 | 11.71 | 11.48 | 11.51 | 34,230 | -0.13(-1.08%) |
Dec 31, 2014 | 11.67 | 11.64 | 11.64 | 11.64 | 48,516 | -0.07(-0.61%) |
Dec 30, 2014 | 11.74 | 11.75 | 11.56 | 11.71 | 63,118 | -0.07(-0.61%) |
Dec 29, 2014 | 11.71 | 11.82 | 11.69 | 11.78 | 20,056 | -0.01(-0.08%) |
Dec 26, 2014 | 11.75 | 11.89 | 11.68 | 11.79 | 8,413 | +0.05(+0.46%) |
Dec 24, 2014 | 11.69 | 11.74 | 11.74 | 11.74 | 5,030 | +0.09(+0.77%) |
Dec 23, 2014 | 11.53 | 11.74 | 11.49 | 11.65 | 27,164 | +0.10(+0.85%) |
Dec 22, 2014 | 11.55 | 11.65 | 11.49 | 11.55 | 38,652 | +0.00(+0.00%) |
Dec 19, 2014 | 11.66 | 11.67 | 11.53 | 11.55 | 39,829 | -0.13(-1.15%) |
Dec 18, 2014 | 11.56 | 11.71 | 11.56 | 11.68 | 37,602 | +0.22(+1.95%) |
Dec 17, 2014 | 11.53 | 11.60 | 11.34 | 11.46 | 57,962 | -0.03(-0.23%) |
Dec 16, 2014 | 11.37 | 11.60 | 11.37 | 11.49 | 54,735 | +0.13(+1.18%) |
Dec 15, 2014 | 11.46 | 11.46 | 11.24 | 11.35 | 20,291 | -0.01(-0.08%) |
Dec 12, 2014 | 11.39 | 11.44 | 11.32 | 11.36 | 41,622 | -0.12(-1.01%) |
Dec 11, 2014 | 11.39 | 11.59 | 11.38 | 11.48 | 44,788 | +0.16(+1.42%) |
Dec 10, 2014 | 11.42 | 11.48 | 11.24 | 11.32 | 36,984 | -0.18(-1.55%) |
Dec 09, 2014 | 11.36 | 11.57 | 11.34 | 11.49 | 91,445 | +0.10(+0.86%) |
Dec 08, 2014 | 11.48 | 11.48 | 11.31 | 11.40 | 29,086 | -0.23(-1.99%) |
Dec 05, 2014 | 11.65 | 11.70 | 11.51 | 11.63 | 26,686 | -0.03(-0.23%) |
Dec 04, 2014 | 11.81 | 11.82 | 11.62 | 11.65 | 20,904 | -0.22(-1.87%) |
Dec 03, 2014 | 11.77 | 11.96 | 11.77 | 11.88 | 28,554 | +0.07(+0.60%) |
Dec 02, 2014 | 11.73 | 11.81 | 11.68 | 11.81 | 95,529 | -0.01(-0.08%) |
Dec 01, 2014 | 11.87 | 11.87 | 11.70 | 11.81 | 87,505 | -0.10(-0.82%) |
Nov 28, 2014 | 11.73 | 11.97 | 11.73 | 11.91 | 14,855 | +0.01(+0.07%) |
Nov 26, 2014 | 11.90 | 11.90 | 11.90 | 11.90 | 35,633 | -0.01(-0.07%) |
Nov 25, 2014 | 11.66 | 11.98 | 11.65 | 11.91 | 101,820 | +0.37(+3.24%) |
Nov 24, 2014 | 11.44 | 11.60 | 11.39 | 11.54 | 26,901 | +0.12(+1.09%) |
Nov 21, 2014 | 11.50 | 11.54 | 11.39 | 11.41 | 20,233 | +0.03(+0.23%) |
Nov 20, 2014 | 11.49 | 11.49 | 11.38 | 11.39 | 17,834 | -0.07(-0.62%) |
Nov 19, 2014 | 11.54 | 11.54 | 11.42 | 11.46 | 26,541 | -0.09(-0.77%) |
Nov 18, 2014 | 11.58 | 11.60 | 11.45 | 11.55 | 65,852 | -0.07(-0.61%) |
Nov 17, 2014 | 11.43 | 11.75 | 11.43 | 11.62 | 39,327 | +0.09(+0.77%) |
Nov 14, 2014 | 11.25 | 11.53 | 11.23 | 11.53 | 48,866 | +0.26(+2.29%) |
Nov 13, 2014 | 11.68 | 11.68 | 11.26 | 11.27 | 36,054 | -0.13(-1.17%) |
Nov 12, 2014 | 11.19 | 11.54 | 11.19 | 11.40 | 35,879 | +0.04(+0.39%) |
Nov 11, 2014 | 11.43 | 11.43 | 11.32 | 11.36 | 27,638 | -0.15(-1.31%) |
Nov 10, 2014 | 11.54 | 11.62 | 11.40 | 11.51 | 57,316 | -0.07(-0.61%) |
Nov 07, 2014 | 11.70 | 11.71 | 11.56 | 11.58 | 34,930 | -0.07(-0.61%) |
Nov 06, 2014 | 11.65 | 11.66 | 11.49 | 11.65 | 43,939 | +0.04(+0.38%) |
Nov 05, 2014 | 11.52 | 11.71 | 11.49 | 11.61 | 40,502 | +0.12(+1.08%) |
Nov 04, 2014 | 11.47 | 11.60 | 11.44 | 11.48 | 41,247 | +0.03(+0.23%) |
Nov 03, 2014 | 11.43 | 11.63 | 11.40 | 11.46 | 32,518 | -0.04(-0.31%) |
Oct 31, 2014 | 11.65 | 11.65 | 11.39 | 11.49 | 41,089 | -0.18(-1.52%) |
Oct 30, 2014 | 11.73 | 11.73 | 11.56 | 11.67 | 17,763 | +0.02(+0.15%) |
Oct 29, 2014 | 11.97 | 11.97 | 11.58 | 11.65 | 28,267 | -0.32(-2.67%) |
Oct 28, 2014 | 11.81 | 11.97 | 11.80 | 11.97 | 46,375 | +0.16(+1.36%) |
Oct 27, 2014 | 11.73 | 11.84 | 11.79 | 11.81 | 91,913 | +0.03(+0.23%) |
Oct 24, 2014 | 11.63 | 11.79 | 11.58 | 11.79 | 47,470 | +0.16(+1.38%) |
Oct 23, 2014 | 11.71 | 11.78 | 11.52 | 11.63 | 58,368 | +0.19(+1.63%) |
Oct 22, 2014 | 11.57 | 11.71 | 11.44 | 11.44 | 47,762 | -0.08(-0.70%) |
Oct 21, 2014 | 11.41 | 11.58 | 11.34 | 11.52 | 27,365 | +0.26(+2.29%) |
Oct 20, 2014 | 11.16 | 11.28 | 11.16 | 11.26 | 17,237 | +0.16(+1.44%) |
Oct 17, 2014 | 11.20 | 11.33 | 11.10 | 11.10 | 27,543 | -0.03(-0.24%) |
Oct 16, 2014 | 10.85 | 11.20 | 10.83 | 11.13 | 90,494 | +0.12(+1.05%) |
Oct 15, 2014 | 11.00 | 11.16 | 10.85 | 11.01 | 41,613 | -0.11(-0.96%) |
Oct 14, 2014 | 11.12 | 11.24 | 11.00 | 11.12 | 82,188 | +0.08(+0.73%) |
Oct 13, 2014 | 11.07 | 11.07 | 10.94 | 11.04 | 16,114 | -0.11(-0.96%) |
Oct 10, 2014 | 11.08 | 11.21 | 10.94 | 11.15 | 33,913 | +0.00(+0.00%) |
Oct 09, 2014 | 11.26 | 11.35 | 11.15 | 11.15 | 29,080 | -0.15(-1.34%) |
Oct 08, 2014 | 11.00 | 11.32 | 10.96 | 11.30 | 123,116 | +0.23(+2.09%) |
Oct 07, 2014 | 10.97 | 11.12 | 10.96 | 11.07 | 191,846 | +0.04(+0.40%) |
Oct 06, 2014 | 10.93 | 11.07 | 10.92 | 11.02 | 22,239 | +0.12(+1.14%) |
Oct 03, 2014 | 10.84 | 10.92 | 10.77 | 10.90 | 184,074 | +0.01(+0.08%) |
Oct 02, 2014 | 10.84 | 10.94 | 10.71 | 10.89 | 69,568 | +0.06(+0.58%) |
Oct 01, 2014 | 10.79 | 10.84 | 10.70 | 10.83 | 44,593 | +0.04(+0.33%) |
Sep 30, 2014 | 10.63 | 10.86 | 10.60 | 10.79 | 52,552 | +0.12(+1.08%) |
Sep 29, 2014 | 10.68 | 10.68 | 10.54 | 10.68 | 158,297 | -0.07(-0.66%) |
Sep 26, 2014 | 10.72 | 10.78 | 10.67 | 10.75 | 37,663 | +0.09(+0.83%) |
Sep 25, 2014 | 10.88 | 10.88 | 10.61 | 10.66 | 33,804 | -0.20(-1.88%) |
Sep 24, 2014 | 10.80 | 10.97 | 10.79 | 10.86 | 84,628 | +0.08(+0.74%) |
Sep 23, 2014 | 10.92 | 11.00 | 10.78 | 10.78 | 58,967 | -0.09(-0.82%) |
Sep 22, 2014 | 11.05 | 11.06 | 10.87 | 10.87 | 62,901 | -0.24(-2.16%) |
Sep 19, 2014 | 11.11 | 11.16 | 10.94 | 11.11 | 78,044 | +0.01(+0.08%) |
Sep 18, 2014 | 10.92 | 11.10 | 10.92 | 11.10 | 52,838 | +0.22(+2.04%) |
Sep 17, 2014 | 10.96 | 11.00 | 10.88 | 10.88 | 22,657 | -0.09(-0.81%) |
Sep 16, 2014 | 11.00 | 11.02 | 10.82 | 10.97 | 21,185 | -0.02(-0.16%) |
Sep 15, 2014 | 11.00 | 11.00 | 10.92 | 10.99 | 15,656 | +0.01(+0.08%) |
Sep 12, 2014 | 10.87 | 11.02 | 10.84 | 10.98 | 158,883 | +0.07(+0.65%) |
Sep 11, 2014 | 10.93 | 10.96 | 10.82 | 10.91 | 198,687 | -0.02(-0.16%) |
Sep 10, 2014 | 10.89 | 10.97 | 10.89 | 10.92 | 28,691 | +0.09(+0.82%) |
Sep 09, 2014 | 10.98 | 11.02 | 10.84 | 10.84 | 21,568 | -0.14(-1.29%) |
Sep 08, 2014 | 11.02 | 11.10 | 10.98 | 10.98 | 32,733 | -0.07(-0.64%) |
Sep 05, 2014 | 10.95 | 11.09 | 10.90 | 11.05 | 42,867 | +0.12(+1.05%) |
Sep 04, 2014 | 10.95 | 11.03 | 10.88 | 10.93 | 38,038 | +0.07(+0.65%) |
Sep 03, 2014 | 10.92 | 11.13 | 10.78 | 10.86 | 32,059 | -0.04(-0.32%) |
Sep 02, 2014 | 10.92 | 10.93 | 10.72 | 10.90 | 55,507 | -0.02(-0.16%) |
Aug 29, 2014 | 10.93 | 10.92 | 10.92 | 10.92 | 34,253 | +0.08(+0.73%) |
Aug 28, 2014 | 10.81 | 10.88 | 10.81 | 10.84 | 21,908 | +0.01(+0.08%) |
Aug 27, 2014 | 10.69 | 10.86 | 10.68 | 10.83 | 37,140 | +0.08(+0.74%) |
Aug 26, 2014 | 10.76 | 10.79 | 10.68 | 10.75 | 23,209 | +0.03(+0.25%) |
Aug 25, 2014 | 10.83 | 10.83 | 10.70 | 10.72 | 35,528 | -0.12(-1.06%) |
Aug 22, 2014 | 10.90 | 10.90 | 10.81 | 10.84 | 22,599 | -0.11(-0.97%) |
Aug 21, 2014 | 10.87 | 10.94 | 10.83 | 10.94 | 34,877 | +0.08(+0.73%) |
Aug 20, 2014 | 10.78 | 10.89 | 10.76 | 10.86 | 76,162 | +0.04(+0.41%) |
Aug 19, 2014 | 10.85 | 10.88 | 10.74 | 10.82 | 35,156 | -0.09(-0.81%) |
Aug 18, 2014 | 10.93 | 10.97 | 10.82 | 10.91 | 17,985 | -0.01(-0.08%) |
Aug 15, 2014 | 11.00 | 11.00 | 10.81 | 10.92 | 23,458 | -0.11(-0.96%) |
Aug 14, 2014 | 11.00 | 11.02 | 10.88 | 11.02 | 52,891 | +0.01(+0.08%) |
Aug 13, 2014 | 11.19 | 11.22 | 10.90 | 11.01 | 41,010 | -0.20(-1.81%) |
Aug 12, 2014 | 11.30 | 11.30 | 11.15 | 11.22 | 25,382 | -0.15(-1.32%) |
Aug 11, 2014 | 11.15 | 11.37 | 11.15 | 11.37 | 32,215 | +0.20(+1.82%) |
Aug 08, 2014 | 11.17 | 11.17 | 11.09 | 11.16 | 23,339 | -0.05(-0.47%) |
Aug 07, 2014 | 11.29 | 11.30 | 11.12 | 11.22 | 23,155 | -0.05(-0.47%) |
Aug 06, 2014 | 11.10 | 11.28 | 11.10 | 11.27 | 18,084 | +0.09(+0.79%) |
Aug 05, 2014 | 11.27 | 11.28 | 11.08 | 11.18 | 23,035 | -0.11(-1.02%) |
Aug 04, 2014 | 11.30 | 11.41 | 11.30 | 11.30 | 9,290 | +0.05(+0.47%) |
Aug 01, 2014 | 11.30 | 11.31 | 11.14 | 11.24 | 16,317 | -0.06(-0.55%) |
Jul 31, 2014 | 11.42 | 11.46 | 11.28 | 11.30 | 23,199 | -0.26(-2.22%) |
Jul 30, 2014 | 11.56 | 11.62 | 11.39 | 11.56 | 42,693 | +0.03(+0.23%) |
Jul 29, 2014 | 11.59 | 11.64 | 11.53 | 11.53 | 23,980 | -0.02(-0.15%) |
Jul 28, 2014 | 11.65 | 11.65 | 11.54 | 11.55 | 12,394 | -0.04(-0.38%) |
Jul 25, 2014 | 11.84 | 11.85 | 11.60 | 11.60 | 69,783 | -0.22(-1.87%) |
Jul 24, 2014 | 11.78 | 11.84 | 11.70 | 11.82 | 23,952 | +0.07(+0.60%) |
Jul 23, 2014 | 11.83 | 11.83 | 11.75 | 11.75 | 14,663 | -0.03(-0.23%) |
Jul 22, 2014 | 11.57 | 11.82 | 11.55 | 11.77 | 13,076 | +0.24(+2.07%) |
Jul 21, 2014 | 11.46 | 11.56 | 11.39 | 11.53 | 19,651 | +0.07(+0.62%) |
Jul 18, 2014 | 11.45 | 11.50 | 11.44 | 11.46 | 35,663 | +0.03(+0.23%) |
Jul 17, 2014 | 11.42 | 11.46 | 11.38 | 11.44 | 237,559 | +0.01(+0.08%) |
Jul 16, 2014 | 11.48 | 11.48 | 11.37 | 11.43 | 67,883 | -0.02(-0.15%) |
Jul 15, 2014 | 11.67 | 11.67 | 11.39 | 11.45 | 145,159 | -0.19(-1.67%) |
Jul 14, 2014 | 11.51 | 11.67 | 11.51 | 11.64 | 114,680 | +0.16(+1.39%) |
Jul 11, 2014 | 11.50 | 11.54 | 11.46 | 11.48 | 24,385 | -0.04(-0.31%) |
Jul 10, 2014 | 11.61 | 11.63 | 11.52 | 11.52 | 23,525 | -0.14(-1.21%) |
Jul 09, 2014 | 11.62 | 11.74 | 11.53 | 11.66 | 18,834 | +0.04(+0.38%) |
Jul 08, 2014 | 11.92 | 11.92 | 11.59 | 11.61 | 30,476 | -0.14(-1.20%) |
Jul 07, 2014 | 11.92 | 11.94 | 11.69 | 11.76 | 17,956 | -0.04(-0.30%) |
Jul 03, 2014 | 11.70 | 11.79 | 11.79 | 11.79 | 18,313 | +0.07(+0.60%) |
Jul 02, 2014 | 11.80 | 11.80 | 11.53 | 11.72 | 34,154 | +0.06(+0.53%) |