Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 8.422 | 8.422 | 8.298 | 8.331 | 95,038 | -0.06(-0.69%) |
Mar 30, 2015 | 8.397 | 8.397 | 8.182 | 8.389 | 175,091 | -0.01(-0.10%) |
Mar 27, 2015 | 8.645 | 8.678 | 8.355 | 8.397 | 91,033 | -0.26(-2.96%) |
Mar 26, 2015 | 8.728 | 8.827 | 8.645 | 8.653 | 93,833 | -0.04(-0.48%) |
Mar 25, 2015 | 8.686 | 8.802 | 8.604 | 8.695 | 68,121 | +0.05(+0.57%) |
Mar 24, 2015 | 8.504 | 8.662 | 8.480 | 8.645 | 164,190 | +0.14(+1.65%) |
Mar 23, 2015 | 8.455 | 8.585 | 8.455 | 8.504 | 319,393 | +0.07(+0.88%) |
Mar 20, 2015 | 8.504 | 8.695 | 8.376 | 8.430 | 232,436 | -0.01(-0.10%) |
Mar 19, 2015 | 8.827 | 8.827 | 8.405 | 8.438 | 71,270 | -0.37(-4.23%) |
Mar 18, 2015 | 8.231 | 8.918 | 8.231 | 8.810 | 161,036 | +0.60(+7.36%) |
Mar 17, 2015 | 8.116 | 8.314 | 8.107 | 8.207 | 247,367 | +0.03(+0.40%) |
Mar 16, 2015 | 8.546 | 8.546 | 7.900 | 8.173 | 427,013 | -0.34(-3.98%) |
Mar 13, 2015 | 8.554 | 8.595 | 8.471 | 8.513 | 274,607 | -0.04(-0.48%) |
Mar 12, 2015 | 8.496 | 8.686 | 8.496 | 8.554 | 164,700 | +0.15(+1.77%) |
Mar 11, 2015 | 8.380 | 8.455 | 8.322 | 8.405 | 253,821 | +0.07(+0.89%) |
Mar 10, 2015 | 8.397 | 8.422 | 8.314 | 8.331 | 43,460 | -0.11(-1.27%) |
Mar 09, 2015 | 8.430 | 8.463 | 8.314 | 8.438 | 160,220 | +0.06(+0.69%) |
Mar 06, 2015 | 8.397 | 8.546 | 8.331 | 8.380 | 110,605 | -0.10(-1.17%) |
Mar 05, 2015 | 8.844 | 8.860 | 8.455 | 8.480 | 83,075 | -0.16(-1.82%) |
Mar 04, 2015 | 8.604 | 8.670 | 8.670 | 8.637 | 86,857 | -0.03(-0.38%) |
Mar 03, 2015 | 8.761 | 9.042 | 8.662 | 8.670 | 82,341 | -0.10(-1.13%) |
Mar 02, 2015 | 8.835 | 8.844 | 8.653 | 8.769 | 122,639 | +0.02(+0.28%) |
Feb 27, 2015 | 8.736 | 8.893 | 8.695 | 8.744 | 184,314 | +0.03(+0.38%) |
Feb 26, 2015 | 8.628 | 8.753 | 8.566 | 8.711 | 170,185 | +0.12(+1.35%) |
Feb 25, 2015 | 8.521 | 8.612 | 8.446 | 8.595 | 52,431 | +0.08(+0.97%) |
Feb 24, 2015 | 8.455 | 8.529 | 8.405 | 8.513 | 103,100 | +0.08(+0.98%) |
Feb 23, 2015 | 8.711 | 8.744 | 8.331 | 8.430 | 191,108 | -0.29(-3.32%) |
Feb 20, 2015 | 8.984 | 8.984 | 8.587 | 8.719 | 118,814 | -0.13(-1.50%) |
Feb 19, 2015 | 8.819 | 8.976 | 8.736 | 8.852 | 136,163 | +0.02(+0.28%) |
Feb 18, 2015 | 9.034 | 9.059 | 8.703 | 8.827 | 103,909 | -0.18(-2.02%) |
Feb 17, 2015 | 9.282 | 9.290 | 9.001 | 9.009 | 195,724 | -0.26(-2.85%) |
Feb 13, 2015 | 9.439 | 9.274 | 9.274 | 9.274 | 87,395 | -0.17(-1.84%) |
Feb 12, 2015 | 9.447 | 9.481 | 9.398 | 9.447 | 87,095 | +0.02(+0.26%) |
Feb 11, 2015 | 9.596 | 9.861 | 9.307 | 9.423 | 123,272 | -0.15(-1.56%) |
Feb 10, 2015 | 9.679 | 9.679 | 9.166 | 9.572 | 212,714 | -0.07(-0.77%) |
Feb 09, 2015 | 10.13 | 10.15 | 9.572 | 9.646 | 126,292 | -0.47(-4.66%) |
Feb 06, 2015 | 10.04 | 10.27 | 9.969 | 10.12 | 123,601 | +0.14(+1.41%) |
Feb 05, 2015 | 9.836 | 10.13 | 9.696 | 9.977 | 199,250 | +0.22(+2.20%) |
Feb 04, 2015 | 9.158 | 9.952 | 9.100 | 9.762 | 296,333 | +0.68(+7.47%) |
Feb 03, 2015 | 9.390 | 9.769 | 9.050 | 9.083 | 654,687 | -0.25(-2.66%) |
Feb 02, 2015 | 9.456 | 9.646 | 9.307 | 9.332 | 179,649 | -0.03(-0.35%) |
Jan 30, 2015 | 9.530 | 9.704 | 9.323 | 9.365 | 153,914 | -0.18(-1.91%) |
Jan 29, 2015 | 9.472 | 9.646 | 9.290 | 9.547 | 82,663 | +0.14(+1.50%) |
Jan 28, 2015 | 9.729 | 9.729 | 9.398 | 9.406 | 103,785 | -0.22(-2.24%) |
Jan 27, 2015 | 9.392 | 9.752 | 9.350 | 9.621 | 138,497 | +0.16(+1.65%) |
Jan 26, 2015 | 9.474 | 9.490 | 9.309 | 9.465 | 85,596 | +0.02(+0.17%) |
Jan 23, 2015 | 9.441 | 9.474 | 9.355 | 9.449 | 277,330 | +0.00(+0.00%) |
Jan 22, 2015 | 9.014 | 9.515 | 8.940 | 9.449 | 374,663 | +0.53(+5.98%) |
Jan 21, 2015 | 8.940 | 9.416 | 8.744 | 8.916 | 390,856 | -0.02(-0.28%) |
Jan 20, 2015 | 9.392 | 9.392 | 8.896 | 8.940 | 103,296 | -0.40(-4.30%) |
Jan 16, 2015 | 9.318 | 9.490 | 9.186 | 9.342 | 144,551 | +0.05(+0.53%) |
Jan 15, 2015 | 9.474 | 9.662 | 9.113 | 9.293 | 247,842 | -0.18(-1.90%) |
Jan 14, 2015 | 9.433 | 9.556 | 9.162 | 9.474 | 177,569 | +0.01(+0.09%) |
Jan 13, 2015 | 9.441 | 9.679 | 9.285 | 9.465 | 134,664 | +0.10(+1.05%) |
Jan 12, 2015 | 9.531 | 9.547 | 9.237 | 9.367 | 131,867 | -0.15(-1.55%) |
Jan 09, 2015 | 9.580 | 9.655 | 9.277 | 9.515 | 183,710 | -0.09(-0.94%) |
Jan 08, 2015 | 9.392 | 9.621 | 9.301 | 9.605 | 141,880 | +0.24(+2.54%) |
Jan 07, 2015 | 9.531 | 9.556 | 9.252 | 9.367 | 71,721 | -0.07(-0.70%) |
Jan 06, 2015 | 9.654 | 9.670 | 9.277 | 9.433 | 106,408 | -0.17(-1.79%) |
Jan 05, 2015 | 9.769 | 9.798 | 9.597 | 9.605 | 94,298 | -0.24(-2.42%) |
Jan 02, 2015 | 9.933 | 9.933 | 9.556 | 9.843 | 87,786 | +0.02(+0.25%) |
Dec 31, 2014 | 9.613 | 9.818 | 9.818 | 9.818 | 136,792 | +0.32(+3.37%) |
Dec 30, 2014 | 9.523 | 9.539 | 9.375 | 9.498 | 68,906 | -0.02(-0.17%) |
Dec 29, 2014 | 9.597 | 9.670 | 9.433 | 9.515 | 122,670 | -0.07(-0.68%) |
Dec 26, 2014 | 9.400 | 9.629 | 9.260 | 9.580 | 145,733 | +0.25(+2.73%) |
Dec 24, 2014 | 9.318 | 9.326 | 9.326 | 9.326 | 60,715 | +0.06(+0.62%) |
Dec 23, 2014 | 9.252 | 9.359 | 9.219 | 9.268 | 152,904 | +0.02(+0.27%) |
Dec 22, 2014 | 9.293 | 9.309 | 9.047 | 9.244 | 68,235 | +0.00(+0.00%) |
Dec 19, 2014 | 8.949 | 9.244 | 8.776 | 9.244 | 314,945 | +0.28(+3.11%) |
Dec 18, 2014 | 9.031 | 9.178 | 8.899 | 8.965 | 222,482 | -0.03(-0.36%) |
Dec 17, 2014 | 8.801 | 9.088 | 8.793 | 8.998 | 242,760 | +0.19(+2.14%) |
Dec 16, 2014 | 8.883 | 8.990 | 8.785 | 8.809 | 343,966 | -0.04(-0.46%) |
Dec 15, 2014 | 8.538 | 8.899 | 8.522 | 8.850 | 296,528 | +0.54(+6.52%) |
Dec 12, 2014 | 8.079 | 8.415 | 8.055 | 8.309 | 254,316 | +0.09(+1.10%) |
Dec 11, 2014 | 8.063 | 8.301 | 7.956 | 8.219 | 366,699 | +0.14(+1.73%) |
Dec 10, 2014 | 8.251 | 8.251 | 7.981 | 8.079 | 252,162 | -0.16(-1.99%) |
Dec 09, 2014 | 7.759 | 8.366 | 7.743 | 8.243 | 341,588 | +0.37(+4.69%) |
Dec 08, 2014 | 8.038 | 8.087 | 7.733 | 7.874 | 193,725 | -0.21(-2.64%) |
Dec 05, 2014 | 7.800 | 8.178 | 7.800 | 8.087 | 170,459 | +0.28(+3.57%) |
Dec 04, 2014 | 7.915 | 7.932 | 7.628 | 7.808 | 146,847 | -0.09(-1.14%) |
Dec 03, 2014 | 7.907 | 8.194 | 7.858 | 7.899 | 88,834 | -0.01(-0.10%) |
Dec 02, 2014 | 8.096 | 8.186 | 7.718 | 7.907 | 98,128 | -0.16(-1.93%) |
Dec 01, 2014 | 8.317 | 8.424 | 7.981 | 8.063 | 254,775 | -0.31(-3.72%) |
Nov 28, 2014 | 8.448 | 8.473 | 8.120 | 8.374 | 43,292 | -0.11(-1.26%) |
Nov 26, 2014 | 8.645 | 8.481 | 8.481 | 8.481 | 25,115 | -0.19(-2.18%) |
Nov 25, 2014 | 8.703 | 8.703 | 8.571 | 8.670 | 27,788 | -0.04(-0.47%) |
Nov 24, 2014 | 8.653 | 8.711 | 8.538 | 8.711 | 31,487 | +0.09(+1.05%) |
Nov 21, 2014 | 8.703 | 8.842 | 8.555 | 8.620 | 70,595 | +0.08(+0.96%) |
Nov 20, 2014 | 8.448 | 8.645 | 8.448 | 8.538 | 83,550 | +0.03(+0.39%) |
Nov 19, 2014 | 8.867 | 8.867 | 8.366 | 8.506 | 64,087 | -0.33(-3.71%) |
Nov 18, 2014 | 9.039 | 9.154 | 8.809 | 8.834 | 111,553 | -0.20(-2.18%) |
Nov 17, 2014 | 9.088 | 9.133 | 8.998 | 9.031 | 218,383 | -0.09(-0.99%) |
Nov 14, 2014 | 8.817 | 9.236 | 8.760 | 9.121 | 214,290 | +0.31(+3.54%) |
Nov 13, 2014 | 8.932 | 8.932 | 8.596 | 8.809 | 142,498 | -0.10(-1.10%) |
Nov 12, 2014 | 8.686 | 8.990 | 8.686 | 8.908 | 181,885 | +0.22(+2.55%) |
Nov 11, 2014 | 8.571 | 8.776 | 8.571 | 8.686 | 106,771 | +0.02(+0.28%) |
Nov 10, 2014 | 8.735 | 8.809 | 8.563 | 8.662 | 110,442 | -0.04(-0.47%) |
Nov 07, 2014 | 8.694 | 8.801 | 8.620 | 8.703 | 92,982 | +0.02(+0.28%) |
Nov 06, 2014 | 8.637 | 8.719 | 8.407 | 8.678 | 95,170 | +0.05(+0.57%) |
Nov 05, 2014 | 8.415 | 8.694 | 8.325 | 8.629 | 233,436 | +0.30(+3.54%) |
Nov 04, 2014 | 8.424 | 8.619 | 8.161 | 8.333 | 160,638 | +0.08(+0.99%) |
Nov 03, 2014 | 8.432 | 8.489 | 8.087 | 8.251 | 65,732 | -0.06(-0.69%) |
Oct 31, 2014 | 8.194 | 8.358 | 7.997 | 8.309 | 146,426 | +0.26(+3.26%) |
Oct 30, 2014 | 8.120 | 8.202 | 7.956 | 8.046 | 67,878 | -0.08(-1.01%) |
Oct 29, 2014 | 8.317 | 8.366 | 7.989 | 8.128 | 88,537 | -0.16(-1.88%) |
Oct 28, 2014 | 8.071 | 8.284 | 7.886 | 8.284 | 123,926 | +0.32(+4.08%) |
Oct 27, 2014 | 7.927 | 7.902 | 7.902 | 7.959 | 127,116 | +0.06(+0.72%) |
Oct 24, 2014 | 8.081 | 8.117 | 7.675 | 7.902 | 184,949 | -0.15(-1.92%) |
Oct 23, 2014 | 8.162 | 8.325 | 7.825 | 8.057 | 212,182 | +0.02(+0.20%) |
Oct 22, 2014 | 8.390 | 8.447 | 7.927 | 8.041 | 143,089 | -0.30(-3.60%) |
Oct 21, 2014 | 8.000 | 8.390 | 8.000 | 8.341 | 113,620 | +0.38(+4.80%) |
Oct 20, 2014 | 7.984 | 7.992 | 7.878 | 7.959 | 232,656 | -0.08(-1.01%) |
Oct 17, 2014 | 8.024 | 8.179 | 7.911 | 8.041 | 389,779 | +0.14(+1.75%) |
Oct 16, 2014 | 7.310 | 7.967 | 7.310 | 7.902 | 250,852 | +0.06(+0.72%) |
Oct 15, 2014 | 7.561 | 7.886 | 7.464 | 7.846 | 164,497 | +0.20(+2.66%) |
Oct 14, 2014 | 7.196 | 7.732 | 7.196 | 7.643 | 314,582 | +0.49(+6.81%) |
Oct 13, 2014 | 7.131 | 7.342 | 7.066 | 7.155 | 222,524 | -0.02(-0.23%) |
Oct 10, 2014 | 7.805 | 7.939 | 6.700 | 7.172 | 571,316 | -0.65(-8.31%) |
Oct 09, 2014 | 8.385 | 8.385 | 7.813 | 7.821 | 250,181 | -0.56(-6.69%) |
Oct 08, 2014 | 8.536 | 8.548 | 7.708 | 8.382 | 98,714 | -0.19(-2.18%) |
Oct 07, 2014 | 8.772 | 8.827 | 8.568 | 8.568 | 88,000 | -0.08(-0.94%) |
Oct 06, 2014 | 8.804 | 8.971 | 8.642 | 8.650 | 168,236 | -0.16(-1.84%) |
Oct 03, 2014 | 8.975 | 9.061 | 8.747 | 8.812 | 77,028 | -0.06(-0.64%) |
Oct 02, 2014 | 8.845 | 8.937 | 8.601 | 8.869 | 69,893 | +0.01(+0.09%) |
Oct 01, 2014 | 8.869 | 8.950 | 8.690 | 8.861 | 80,982 | +0.01(+0.09%) |
Sep 30, 2014 | 9.048 | 9.055 | 8.812 | 8.853 | 94,820 | -0.24(-2.59%) |
Sep 29, 2014 | 9.080 | 9.113 | 8.780 | 9.088 | 116,786 | -0.06(-0.71%) |
Sep 26, 2014 | 9.405 | 9.454 | 9.056 | 9.153 | 49,739 | -0.25(-2.68%) |
Sep 25, 2014 | 9.681 | 9.681 | 9.267 | 9.405 | 67,098 | -0.34(-3.50%) |
Sep 24, 2014 | 9.559 | 9.779 | 9.454 | 9.746 | 52,804 | +0.16(+1.69%) |
Sep 23, 2014 | 9.594 | 9.811 | 9.421 | 9.584 | 84,731 | -0.09(-0.92%) |
Sep 22, 2014 | 9.762 | 9.762 | 9.584 | 9.673 | 70,293 | -0.11(-1.16%) |
Sep 19, 2014 | 10.16 | 10.23 | 9.762 | 9.787 | 105,404 | -0.35(-3.45%) |
Sep 18, 2014 | 10.10 | 10.23 | 10.07 | 10.14 | 49,439 | +0.02(+0.24%) |
Sep 17, 2014 | 10.10 | 10.25 | 10.03 | 10.11 | 51,811 | -0.05(-0.48%) |
Sep 16, 2014 | 10.20 | 10.28 | 10.11 | 10.16 | 58,873 | -0.04(-0.40%) |
Sep 15, 2014 | 10.29 | 10.33 | 10.05 | 10.20 | 163,279 | -0.04(-0.40%) |
Sep 12, 2014 | 10.56 | 10.56 | 10.18 | 10.24 | 117,912 | -0.28(-2.63%) |
Sep 11, 2014 | 10.42 | 10.65 | 10.40 | 10.52 | 141,151 | +0.03(+0.31%) |
Sep 10, 2014 | 10.30 | 10.52 | 10.30 | 10.49 | 31,909 | +0.17(+1.65%) |
Sep 09, 2014 | 10.44 | 10.44 | 10.22 | 10.31 | 44,895 | -0.13(-1.24%) |
Sep 08, 2014 | 10.23 | 10.45 | 10.18 | 10.44 | 201,332 | +0.10(+0.94%) |
Sep 05, 2014 | 10.15 | 10.35 | 10.15 | 10.35 | 83,603 | +0.15(+1.43%) |
Sep 04, 2014 | 10.25 | 10.31 | 10.25 | 10.20 | 25,611 | -0.06(-0.55%) |
Sep 03, 2014 | 10.40 | 10.52 | 10.16 | 10.26 | 92,710 | -0.09(-0.86%) |
Sep 02, 2014 | 10.66 | 10.66 | 10.30 | 10.35 | 39,508 | -0.28(-2.67%) |
Aug 29, 2014 | 10.41 | 10.63 | 10.63 | 10.63 | 43,955 | +0.20(+1.95%) |
Aug 28, 2014 | 10.42 | 10.53 | 10.37 | 10.43 | 36,999 | -0.15(-1.46%) |
Aug 27, 2014 | 10.73 | 10.73 | 10.50 | 10.58 | 24,117 | -0.10(-0.91%) |
Aug 26, 2014 | 10.62 | 10.73 | 10.54 | 10.68 | 31,475 | +0.04(+0.38%) |
Aug 25, 2014 | 10.62 | 10.70 | 10.56 | 10.64 | 36,096 | +0.08(+0.77%) |
Aug 22, 2014 | 10.71 | 10.77 | 10.53 | 10.56 | 32,822 | -0.16(-1.51%) |
Aug 21, 2014 | 10.79 | 10.79 | 10.62 | 10.72 | 67,490 | -0.08(-0.75%) |
Aug 20, 2014 | 10.78 | 10.82 | 10.74 | 10.80 | 64,565 | -0.02(-0.15%) |
Aug 19, 2014 | 10.79 | 10.84 | 10.79 | 10.82 | 47,561 | +0.06(+0.60%) |
Aug 18, 2014 | 10.65 | 10.87 | 10.65 | 10.75 | 99,281 | +0.15(+1.38%) |
Aug 15, 2014 | 10.62 | 10.66 | 10.57 | 10.61 | 124,034 | +0.10(+0.93%) |
Aug 14, 2014 | 10.35 | 10.55 | 10.35 | 10.51 | 109,971 | +0.15(+1.41%) |
Aug 13, 2014 | 10.46 | 10.53 | 10.36 | 10.36 | 53,716 | -0.10(-0.93%) |
Aug 12, 2014 | 10.62 | 10.67 | 10.38 | 10.46 | 58,385 | -0.17(-1.60%) |
Aug 11, 2014 | 10.48 | 10.88 | 10.45 | 10.63 | 73,869 | +0.12(+1.16%) |
Aug 08, 2014 | 10.31 | 10.58 | 10.31 | 10.51 | 52,513 | +0.17(+1.65%) |
Aug 07, 2014 | 10.56 | 10.57 | 10.27 | 10.34 | 63,244 | -0.22(-2.08%) |
Aug 06, 2014 | 10.58 | 10.77 | 10.52 | 10.56 | 124,387 | -0.06(-0.54%) |
Aug 05, 2014 | 10.88 | 10.97 | 10.49 | 10.62 | 190,815 | -0.33(-3.04%) |
Aug 04, 2014 | 10.68 | 10.98 | 10.63 | 10.95 | 179,218 | +0.31(+2.90%) |
Aug 01, 2014 | 10.66 | 10.67 | 10.37 | 10.64 | 244,530 | -0.02(-0.23%) |
Jul 31, 2014 | 10.61 | 10.72 | 10.53 | 10.66 | 226,017 | +0.00(+0.00%) |
Jul 30, 2014 | 10.78 | 10.91 | 10.45 | 10.66 | 183,184 | -0.07(-0.68%) |
Jul 29, 2014 | 10.56 | 10.90 | 10.56 | 10.74 | 165,691 | +0.18(+1.69%) |
Jul 28, 2014 | 10.40 | 10.58 | 10.35 | 10.56 | 203,219 | +0.16(+1.55%) |
Jul 25, 2014 | 10.25 | 10.41 | 10.24 | 10.40 | 151,906 | +0.09(+0.86%) |
Jul 24, 2014 | 10.07 | 10.34 | 10.04 | 10.31 | 174,473 | +0.22(+2.16%) |
Jul 23, 2014 | 10.02 | 10.22 | 9.881 | 10.09 | 249,164 | +0.09(+0.89%) |
Jul 22, 2014 | 10.08 | 10.18 | 10.00 | 10.00 | 91,277 | -0.04(-0.40%) |
Jul 21, 2014 | 10.06 | 10.21 | 9.978 | 10.04 | 148,006 | -0.09(-0.87%) |
Jul 18, 2014 | 9.970 | 10.24 | 9.966 | 10.13 | 145,742 | +0.11(+1.13%) |
Jul 17, 2014 | 10.11 | 10.25 | 9.954 | 10.02 | 101,237 | -0.12(-1.19%) |
Jul 16, 2014 | 10.22 | 10.23 | 10.02 | 10.14 | 62,344 | -0.04(-0.40%) |
Jul 15, 2014 | 10.26 | 10.26 | 9.966 | 10.18 | 98,964 | -0.03(-0.32%) |
Jul 14, 2014 | 10.21 | 10.32 | 10.14 | 10.21 | 220,687 | +0.04(+0.40%) |
Jul 11, 2014 | 10.07 | 10.21 | 9.986 | 10.17 | 147,631 | +0.04(+0.40%) |
Jul 10, 2014 | 10.21 | 10.27 | 10.07 | 10.13 | 140,953 | -0.23(-2.26%) |
Jul 09, 2014 | 10.68 | 10.68 | 10.32 | 10.36 | 186,467 | +0.16(+1.58%) |
Jul 08, 2014 | 10.51 | 10.51 | 10.20 | 10.20 | 257,246 | -0.27(-2.62%) |
Jul 07, 2014 | 10.81 | 10.85 | 10.39 | 10.48 | 201,022 | -0.35(-3.20%) |
Jul 03, 2014 | 10.96 | 10.82 | 10.82 | 10.82 | 63,897 | -0.12(-1.10%) |
Jul 02, 2014 | 11.00 | 11.13 | 10.87 | 10.95 | 178,871 | -0.08(-0.73%) |
Jul 01, 2014 | 11.11 | 11.14 | 10.82 | 11.03 | 254,735 | -0.12(-1.08%) |
Jun 30, 2014 | 11.03 | 11.19 | 10.80 | 11.15 | 285,633 | +0.12(+1.10%) |
Jun 27, 2014 | 11.38 | 11.47 | 11.03 | 11.03 | 1,880,909 | -0.31(-2.70%) |
Jun 26, 2014 | 11.46 | 11.46 | 11.22 | 11.33 | 135,137 | -0.12(-1.06%) |
Jun 25, 2014 | 11.37 | 11.55 | 11.32 | 11.45 | 172,061 | +0.13(+1.14%) |
Jun 24, 2014 | 11.52 | 11.56 | 11.25 | 11.32 | 170,671 | -0.25(-2.16%) |
Jun 23, 2014 | 11.88 | 11.90 | 11.49 | 11.57 | 203,168 | -0.29(-2.45%) |
Jun 20, 2014 | 11.69 | 11.89 | 11.53 | 11.86 | 257,156 | +0.23(+1.94%) |
Jun 19, 2014 | 11.69 | 11.84 | 11.53 | 11.64 | 112,766 | -0.09(-0.76%) |
Jun 18, 2014 | 11.73 | 11.79 | 11.62 | 11.73 | 151,228 | -0.05(-0.41%) |
Jun 17, 2014 | 11.85 | 11.91 | 11.57 | 11.78 | 239,938 | -0.16(-1.35%) |
Jun 16, 2014 | 11.73 | 12.07 | 11.73 | 11.94 | 285,428 | +0.14(+1.16%) |
Jun 13, 2014 | 11.93 | 11.97 | 11.66 | 11.80 | 147,078 | -0.16(-1.35%) |
Jun 12, 2014 | 11.74 | 12.01 | 11.74 | 11.96 | 192,511 | +0.16(+1.37%) |
Jun 11, 2014 | 11.67 | 11.85 | 11.67 | 11.80 | 205,956 | +0.14(+1.17%) |
Jun 10, 2014 | 11.73 | 11.77 | 11.46 | 11.66 | 193,679 | +0.00(+0.00%) |
Jun 06, 2014 | 11.59 | 11.69 | 11.44 | 11.66 | 142,862 | +0.06(+0.56%) |
Jun 05, 2014 | 11.39 | 11.60 | 11.21 | 11.60 | 196,737 | +0.16(+1.41%) |
Jun 04, 2014 | 11.36 | 11.53 | 11.28 | 11.44 | 211,277 | +0.02(+0.14%) |
Jun 03, 2014 | 11.15 | 11.48 | 11.03 | 11.42 | 181,706 | +0.25(+2.24%) |
Jun 02, 2014 | 11.24 | 11.24 | 11.05 | 11.17 | 129,888 | -0.04(-0.36%) |
May 30, 2014 | 11.19 | 11.25 | 11.18 | 11.21 | 104,691 | +0.04(+0.36%) |
May 29, 2014 | 11.16 | 11.24 | 11.14 | 11.17 | 108,844 | -0.02(-0.22%) |
May 28, 2014 | 11.20 | 11.24 | 11.09 | 11.20 | 84,512 | +0.00(+0.00%) |
May 27, 2014 | 11.11 | 11.28 | 10.98 | 11.20 | 70,784 | +0.10(+0.94%) |
May 23, 2014 | 10.48 | 11.09 | 11.09 | 11.09 | 95,163 | +0.61(+5.84%) |
May 22, 2014 | 10.41 | 10.52 | 10.40 | 10.48 | 173,564 | +0.06(+0.55%) |
May 21, 2014 | 10.46 | 10.50 | 10.39 | 10.42 | 96,812 | -0.03(-0.31%) |
May 20, 2014 | 10.51 | 10.60 | 10.44 | 10.45 | 357,045 | -0.06(-0.54%) |
May 19, 2014 | 10.53 | 10.57 | 10.46 | 10.51 | 99,779 | +0.02(+0.23%) |
May 16, 2014 | 10.51 | 10.51 | 10.20 | 10.49 | 328,935 | +0.03(+0.31%) |
May 15, 2014 | 10.50 | 10.57 | 10.29 | 10.45 | 378,217 | -0.06(-0.61%) |
May 14, 2014 | 10.40 | 10.62 | 10.40 | 10.52 | 102,384 | +0.03(+0.31%) |
May 13, 2014 | 10.50 | 10.68 | 10.41 | 10.49 | 217,972 | -0.09(-0.84%) |
May 12, 2014 | 10.49 | 10.59 | 10.49 | 10.57 | 67,055 | +0.04(+0.38%) |
May 09, 2014 | 10.45 | 10.56 | 10.43 | 10.53 | 595,320 | +0.02(+0.15%) |
May 08, 2014 | 10.49 | 10.52 | 10.27 | 10.52 | 386,993 | -0.03(-0.31%) |
May 07, 2014 | 10.66 | 10.68 | 10.44 | 10.55 | 871,906 | -0.09(-0.83%) |
May 06, 2014 | 10.60 | 10.68 | 10.55 | 10.64 | 88,310 | +0.06(+0.53%) |
May 05, 2014 | 10.46 | 10.66 | 10.46 | 10.58 | 32,703 | +0.04(+0.38%) |
May 02, 2014 | 10.36 | 10.58 | 10.36 | 10.54 | 96,301 | +0.08(+0.77%) |
May 01, 2014 | 10.45 | 10.55 | 10.32 | 10.46 | 118,057 | -0.05(-0.46%) |
Apr 30, 2014 | 10.53 | 10.60 | 10.30 | 10.51 | 50,012 | -0.07(-0.69%) |
Apr 29, 2014 | 10.57 | 10.63 | 10.45 | 10.58 | 101,554 | -0.02(-0.15%) |
Apr 28, 2014 | 10.57 | 10.77 | 10.42 | 10.60 | 54,811 | +0.01(+0.08%) |
Apr 25, 2014 | 10.73 | 10.77 | 10.42 | 10.59 | 105,812 | -0.11(-1.05%) |
Apr 24, 2014 | 10.41 | 10.70 | 10.34 | 10.70 | 165,387 | +0.32(+3.08%) |
Apr 23, 2014 | 10.44 | 10.45 | 10.31 | 10.38 | 138,141 | +0.01(+0.08%) |
Apr 22, 2014 | 10.40 | 10.48 | 10.29 | 10.37 | 402,470 | +0.03(+0.31%) |
Apr 21, 2014 | 10.21 | 10.43 | 10.09 | 10.34 | 219,163 | +0.24(+2.38%) |
Apr 17, 2014 | 10.25 | 10.10 | 10.10 | 10.10 | 181,774 | -0.11(-1.10%) |
Apr 16, 2014 | 10.13 | 10.27 | 9.919 | 10.21 | 98,332 | +0.09(+0.87%) |
Apr 15, 2014 | 10.03 | 10.14 | 9.743 | 10.13 | 335,713 | +0.06(+0.56%) |
Apr 14, 2014 | 10.01 | 10.11 | 9.935 | 10.07 | 63,589 | +0.11(+1.12%) |
Apr 11, 2014 | 9.959 | 10.23 | 9.907 | 9.959 | 115,835 | +0.00(+0.00%) |
Apr 10, 2014 | 9.879 | 9.975 | 9.839 | 9.959 | 123,020 | +0.03(+0.32%) |
Apr 09, 2014 | 10.01 | 10.09 | 9.799 | 9.927 | 384,559 | -0.09(-0.88%) |
Apr 08, 2014 | 10.19 | 10.33 | 9.887 | 10.01 | 248,034 | -0.17(-1.65%) |
Apr 07, 2014 | 10.61 | 10.61 | 10.04 | 10.18 | 310,748 | -0.42(-4.00%) |
Apr 04, 2014 | 10.61 | 10.72 | 10.42 | 10.61 | 154,685 | -0.02(-0.15%) |
Apr 03, 2014 | 10.76 | 10.85 | 10.60 | 10.62 | 94,828 | -0.21(-1.92%) |
Apr 02, 2014 | 10.72 | 10.89 | 10.72 | 10.83 | 178,607 | +0.06(+0.59%) |