Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.41 | 11.51 | 11.30 | 11.39 | 41,574 | -0.03(-0.29%) |
May 28, 2015 | 11.41 | 11.50 | 11.34 | 11.42 | 34,661 | -0.01(-0.06%) |
May 27, 2015 | 11.32 | 11.45 | 11.22 | 11.43 | 17,536 | +0.17(+1.54%) |
May 26, 2015 | 11.30 | 11.41 | 11.13 | 11.25 | 37,096 | -0.01(-0.06%) |
May 22, 2015 | 11.31 | 11.26 | 11.26 | 11.26 | 23,820 | +0.00(+0.00%) |
May 21, 2015 | 11.15 | 11.43 | 11.15 | 11.26 | 11,013 | +0.04(+0.36%) |
May 20, 2015 | 11.23 | 11.31 | 11.15 | 11.22 | 27,274 | +0.04(+0.36%) |
May 19, 2015 | 11.17 | 11.27 | 11.15 | 11.18 | 32,841 | -0.02(-0.18%) |
May 18, 2015 | 11.19 | 11.27 | 11.09 | 11.20 | 49,802 | +0.03(+0.24%) |
May 15, 2015 | 11.11 | 11.19 | 11.08 | 11.17 | 27,618 | +0.04(+0.36%) |
May 14, 2015 | 11.05 | 11.25 | 11.05 | 11.13 | 16,154 | +0.02(+0.18%) |
May 13, 2015 | 11.19 | 11.21 | 11.03 | 11.11 | 19,410 | +0.00(+0.00%) |
May 12, 2015 | 11.08 | 11.14 | 10.95 | 11.11 | 30,096 | +0.03(+0.30%) |
May 11, 2015 | 11.11 | 11.26 | 11.04 | 11.08 | 16,394 | -0.05(-0.48%) |
May 08, 2015 | 11.14 | 11.15 | 11.03 | 11.13 | 20,448 | +0.07(+0.66%) |
May 07, 2015 | 11.01 | 11.18 | 10.97 | 11.06 | 19,792 | +0.02(+0.18%) |
May 06, 2015 | 10.98 | 11.09 | 10.97 | 11.04 | 30,585 | +0.03(+0.24%) |
May 05, 2015 | 10.99 | 11.22 | 10.95 | 11.01 | 37,440 | +0.01(+0.12%) |
May 04, 2015 | 11.18 | 11.18 | 10.97 | 11.00 | 27,085 | -0.13(-1.14%) |
May 01, 2015 | 11.15 | 11.32 | 11.08 | 11.13 | 21,242 | -0.01(-0.06%) |
Apr 30, 2015 | 11.33 | 11.35 | 11.03 | 11.13 | 38,234 | -0.17(-1.53%) |
Apr 29, 2015 | 11.37 | 11.45 | 11.22 | 11.31 | 18,052 | -0.07(-0.65%) |
Apr 28, 2015 | 11.25 | 11.47 | 11.16 | 11.38 | 19,321 | +0.19(+1.67%) |
Apr 27, 2015 | 11.27 | 11.43 | 11.09 | 11.19 | 32,141 | -0.11(-0.95%) |
Apr 24, 2015 | 11.25 | 11.41 | 11.25 | 11.30 | 30,330 | +0.01(+0.06%) |
Apr 23, 2015 | 11.27 | 11.38 | 11.21 | 11.29 | 41,159 | +0.05(+0.48%) |
Apr 22, 2015 | 11.25 | 11.27 | 11.18 | 11.24 | 41,890 | +0.01(+0.12%) |
Apr 21, 2015 | 11.21 | 11.26 | 11.16 | 11.23 | 9,601 | -0.05(-0.42%) |
Apr 20, 2015 | 11.19 | 11.30 | 11.19 | 11.27 | 11,315 | +0.16(+1.44%) |
Apr 17, 2015 | 11.20 | 11.28 | 11.11 | 11.11 | 35,651 | -0.16(-1.42%) |
Apr 16, 2015 | 11.19 | 11.31 | 11.12 | 11.27 | 12,186 | +0.03(+0.24%) |
Apr 15, 2015 | 11.28 | 11.29 | 11.17 | 11.25 | 10,541 | +0.01(+0.06%) |
Apr 14, 2015 | 11.33 | 11.33 | 11.06 | 11.24 | 17,474 | +0.10(+0.90%) |
Apr 13, 2015 | 11.10 | 11.31 | 11.08 | 11.14 | 16,024 | +0.07(+0.60%) |
Apr 10, 2015 | 11.21 | 11.21 | 10.95 | 11.07 | 93,701 | -0.11(-0.96%) |
Apr 09, 2015 | 11.18 | 11.25 | 11.00 | 11.18 | 26,818 | -0.06(-0.51%) |
Apr 08, 2015 | 11.31 | 11.31 | 11.23 | 11.24 | 19,630 | -0.08(-0.74%) |
Apr 07, 2015 | 11.57 | 11.57 | 11.29 | 11.32 | 21,552 | -0.19(-1.68%) |
Apr 06, 2015 | 11.55 | 11.59 | 11.43 | 11.51 | 24,006 | -0.08(-0.69%) |
Apr 02, 2015 | 11.64 | 11.59 | 11.59 | 11.59 | 32,809 | -0.07(-0.63%) |
Apr 01, 2015 | 11.55 | 11.68 | 11.49 | 11.67 | 23,766 | +0.16(+1.39%) |
Mar 31, 2015 | 11.48 | 11.51 | 11.40 | 11.51 | 63,123 | +0.09(+0.75%) |
Mar 30, 2015 | 11.29 | 11.47 | 11.21 | 11.42 | 20,028 | +0.16(+1.41%) |
Mar 27, 2015 | 11.38 | 11.38 | 11.21 | 11.26 | 26,382 | -0.07(-0.58%) |
Mar 26, 2015 | 11.26 | 11.51 | 11.22 | 11.33 | 30,840 | +0.13(+1.12%) |
Mar 25, 2015 | 11.33 | 11.33 | 11.20 | 11.20 | 17,611 | -0.05(-0.41%) |
Mar 24, 2015 | 11.24 | 11.32 | 11.15 | 11.25 | 7,017 | +0.02(+0.18%) |
Mar 23, 2015 | 11.18 | 11.30 | 11.10 | 11.23 | 17,085 | +0.13(+1.13%) |
Mar 20, 2015 | 11.05 | 11.22 | 10.98 | 11.11 | 70,571 | +0.09(+0.78%) |
Mar 19, 2015 | 10.97 | 11.02 | 10.95 | 11.02 | 10,062 | -0.01(-0.06%) |
Mar 18, 2015 | 11.04 | 11.05 | 10.90 | 11.03 | 13,173 | -0.01(-0.12%) |
Mar 17, 2015 | 10.98 | 11.04 | 10.93 | 11.04 | 15,446 | +0.04(+0.36%) |
Mar 16, 2015 | 10.89 | 11.01 | 10.88 | 11.00 | 16,730 | +0.17(+1.58%) |
Mar 13, 2015 | 10.87 | 10.89 | 10.81 | 10.83 | 14,619 | -0.03(-0.30%) |
Mar 12, 2015 | 10.87 | 10.98 | 10.78 | 10.86 | 62,270 | +0.07(+0.67%) |
Mar 11, 2015 | 10.79 | 10.90 | 10.78 | 10.79 | 25,334 | -0.01(-0.06%) |
Mar 10, 2015 | 10.68 | 10.86 | 10.68 | 10.80 | 28,485 | -0.15(-1.39%) |
Mar 09, 2015 | 10.82 | 11.03 | 10.75 | 10.95 | 48,276 | +0.13(+1.16%) |
Mar 06, 2015 | 10.85 | 11.03 | 10.82 | 10.82 | 40,133 | -0.01(-0.12%) |
Mar 05, 2015 | 11.12 | 11.12 | 10.83 | 10.83 | 42,517 | -0.05(-0.42%) |
Mar 04, 2015 | 10.95 | 10.97 | 10.86 | 10.88 | 24,582 | -0.07(-0.60%) |
Mar 03, 2015 | 10.98 | 11.03 | 10.93 | 10.95 | 35,931 | -0.01(-0.06%) |
Mar 02, 2015 | 10.91 | 11.09 | 10.90 | 10.95 | 16,961 | +0.01(+0.06%) |
Feb 27, 2015 | 10.95 | 11.09 | 10.93 | 10.95 | 92,355 | +0.01(+0.06%) |
Feb 26, 2015 | 10.91 | 11.02 | 10.91 | 10.94 | 18,670 | +0.01(+0.06%) |
Feb 25, 2015 | 11.14 | 11.03 | 10.93 | 10.93 | 32,953 | -0.10(-0.90%) |
Feb 24, 2015 | 11.08 | 11.08 | 11.02 | 11.03 | 19,076 | +0.01(+0.06%) |
Feb 23, 2015 | 11.18 | 11.19 | 11.01 | 11.03 | 28,223 | -0.13(-1.18%) |
Feb 20, 2015 | 11.11 | 11.20 | 11.05 | 11.16 | 15,758 | +0.09(+0.77%) |
Feb 19, 2015 | 11.15 | 11.20 | 11.06 | 11.07 | 20,103 | -0.08(-0.71%) |
Feb 18, 2015 | 11.11 | 11.30 | 11.11 | 11.15 | 37,470 | +0.00(+0.00%) |
Feb 17, 2015 | 11.14 | 11.20 | 11.12 | 11.15 | 12,342 | +0.02(+0.18%) |
Feb 13, 2015 | 11.09 | 11.13 | 11.13 | 11.13 | 22,291 | +0.03(+0.30%) |
Feb 12, 2015 | 11.07 | 11.23 | 10.95 | 11.10 | 35,832 | +0.05(+0.42%) |
Feb 11, 2015 | 11.09 | 11.11 | 11.01 | 11.05 | 23,213 | -0.06(-0.53%) |
Feb 10, 2015 | 11.21 | 11.28 | 11.09 | 11.11 | 12,963 | -0.03(-0.30%) |
Feb 09, 2015 | 11.24 | 11.41 | 11.11 | 11.14 | 33,876 | -0.09(-0.82%) |
Feb 06, 2015 | 11.16 | 11.24 | 11.09 | 11.24 | 17,748 | +0.11(+1.01%) |
Feb 05, 2015 | 11.09 | 11.21 | 11.03 | 11.12 | 14,525 | +0.07(+0.60%) |
Feb 04, 2015 | 11.20 | 11.33 | 10.99 | 11.06 | 17,933 | -0.13(-1.18%) |
Feb 03, 2015 | 11.18 | 11.41 | 11.09 | 11.19 | 25,736 | -0.01(-0.12%) |
Feb 02, 2015 | 10.93 | 11.37 | 10.93 | 11.20 | 22,790 | +0.27(+2.47%) |
Jan 30, 2015 | 11.14 | 11.29 | 10.90 | 10.93 | 36,624 | -0.22(-2.01%) |
Jan 29, 2015 | 11.11 | 11.20 | 10.99 | 11.16 | 29,485 | +0.15(+1.32%) |
Jan 28, 2015 | 11.27 | 11.38 | 10.99 | 11.01 | 35,863 | -0.24(-2.17%) |
Jan 27, 2015 | 11.12 | 11.37 | 11.11 | 11.26 | 16,149 | +0.07(+0.59%) |
Jan 26, 2015 | 11.09 | 11.21 | 11.08 | 11.19 | 17,041 | +0.05(+0.47%) |
Jan 23, 2015 | 11.19 | 11.33 | 11.09 | 11.14 | 21,809 | -0.14(-1.23%) |
Jan 22, 2015 | 11.21 | 11.32 | 11.07 | 11.28 | 29,327 | +0.19(+1.73%) |
Jan 21, 2015 | 11.07 | 11.25 | 11.07 | 11.09 | 19,601 | -0.01(-0.06%) |
Jan 20, 2015 | 11.30 | 11.30 | 11.06 | 11.09 | 16,695 | -0.19(-1.70%) |
Jan 16, 2015 | 11.21 | 11.37 | 11.21 | 11.28 | 21,455 | +0.05(+0.47%) |
Jan 15, 2015 | 11.37 | 11.37 | 11.21 | 11.23 | 17,285 | -0.16(-1.45%) |
Jan 14, 2015 | 11.25 | 11.63 | 11.25 | 11.40 | 53,958 | +0.01(+0.12%) |
Jan 13, 2015 | 11.36 | 11.41 | 11.29 | 11.38 | 19,382 | +0.12(+1.05%) |
Jan 12, 2015 | 11.34 | 11.44 | 11.22 | 11.26 | 12,317 | -0.07(-0.58%) |
Jan 09, 2015 | 11.22 | 11.80 | 11.22 | 11.33 | 41,366 | +0.13(+1.12%) |
Jan 08, 2015 | 11.33 | 11.34 | 10.90 | 11.20 | 119,851 | -0.08(-0.70%) |
Jan 07, 2015 | 11.49 | 11.63 | 11.22 | 11.28 | 15,684 | -0.08(-0.70%) |
Jan 06, 2015 | 11.54 | 11.71 | 11.36 | 11.36 | 28,522 | -0.22(-1.94%) |
Jan 05, 2015 | 11.63 | 11.77 | 11.56 | 11.59 | 11,068 | -0.15(-1.29%) |
Jan 02, 2015 | 12.03 | 12.03 | 11.49 | 11.74 | 46,901 | -0.19(-1.60%) |
Dec 31, 2014 | 11.94 | 11.93 | 11.93 | 11.93 | 27,598 | -0.01(-0.11%) |
Dec 30, 2014 | 11.90 | 12.00 | 11.88 | 11.94 | 18,799 | -0.02(-0.17%) |
Dec 29, 2014 | 11.93 | 12.00 | 11.85 | 11.96 | 10,645 | +0.07(+0.61%) |
Dec 26, 2014 | 11.79 | 11.91 | 11.71 | 11.89 | 12,757 | +0.12(+1.05%) |
Dec 24, 2014 | 11.72 | 11.77 | 11.77 | 11.77 | 20,403 | +0.05(+0.39%) |
Dec 23, 2014 | 11.64 | 11.83 | 11.35 | 11.72 | 29,685 | +0.12(+1.01%) |
Dec 22, 2014 | 11.50 | 11.66 | 11.50 | 11.60 | 30,723 | +0.11(+0.96%) |
Dec 19, 2014 | 11.54 | 11.62 | 11.18 | 11.49 | 98,935 | -0.08(-0.73%) |
Dec 18, 2014 | 11.66 | 11.66 | 11.49 | 11.58 | 17,026 | +0.01(+0.11%) |
Dec 17, 2014 | 11.35 | 11.57 | 11.35 | 11.56 | 32,441 | +0.22(+1.90%) |
Dec 16, 2014 | 11.35 | 11.47 | 11.35 | 11.35 | 19,088 | +0.03(+0.23%) |
Dec 15, 2014 | 11.41 | 11.51 | 11.32 | 11.32 | 16,499 | -0.04(-0.35%) |
Dec 12, 2014 | 11.44 | 11.54 | 11.36 | 11.36 | 12,568 | -0.16(-1.41%) |
Dec 11, 2014 | 11.62 | 11.73 | 11.50 | 11.52 | 34,783 | +0.03(+0.23%) |
Dec 10, 2014 | 11.66 | 11.71 | 11.49 | 11.50 | 17,223 | -0.23(-1.95%) |
Dec 09, 2014 | 11.61 | 11.77 | 11.41 | 11.73 | 32,777 | +0.05(+0.45%) |
Dec 08, 2014 | 11.96 | 12.03 | 11.65 | 11.67 | 23,127 | -0.28(-2.34%) |
Dec 05, 2014 | 11.64 | 12.09 | 11.64 | 11.96 | 38,029 | +0.32(+2.75%) |
Dec 04, 2014 | 11.60 | 11.73 | 11.50 | 11.64 | 25,921 | -0.01(-0.06%) |
Dec 03, 2014 | 11.64 | 11.67 | 11.40 | 11.64 | 20,555 | +0.07(+0.56%) |
Dec 02, 2014 | 11.64 | 11.64 | 11.41 | 11.58 | 21,311 | +0.21(+1.83%) |
Dec 01, 2014 | 11.50 | 11.57 | 11.37 | 11.37 | 24,868 | -0.02(-0.17%) |
Nov 28, 2014 | 11.56 | 11.62 | 11.37 | 11.39 | 10,644 | -0.22(-1.85%) |
Nov 26, 2014 | 11.70 | 11.60 | 11.60 | 11.60 | 13,653 | +0.03(+0.22%) |
Nov 25, 2014 | 11.62 | 11.64 | 11.57 | 11.58 | 6,726 | -0.05(-0.45%) |
Nov 24, 2014 | 11.45 | 11.63 | 11.34 | 11.63 | 14,490 | +0.24(+2.12%) |
Nov 21, 2014 | 11.42 | 11.66 | 11.24 | 11.39 | 56,905 | +0.10(+0.92%) |
Nov 20, 2014 | 11.24 | 11.40 | 11.24 | 11.28 | 10,253 | -0.05(-0.46%) |
Nov 19, 2014 | 11.55 | 11.55 | 11.28 | 11.34 | 25,626 | -0.15(-1.31%) |
Nov 18, 2014 | 11.51 | 11.70 | 11.47 | 11.49 | 30,402 | -0.01(-0.06%) |
Nov 17, 2014 | 11.57 | 11.60 | 11.49 | 11.49 | 10,701 | -0.09(-0.79%) |
Nov 14, 2014 | 11.60 | 11.71 | 11.57 | 11.58 | 11,152 | +0.02(+0.17%) |
Nov 13, 2014 | 11.63 | 11.66 | 11.54 | 11.56 | 21,148 | -0.05(-0.45%) |
Nov 12, 2014 | 11.59 | 11.64 | 11.58 | 11.62 | 18,438 | +0.01(+0.11%) |
Nov 11, 2014 | 11.64 | 11.64 | 11.60 | 11.60 | 19,772 | -0.03(-0.28%) |
Nov 10, 2014 | 11.56 | 11.71 | 11.55 | 11.64 | 35,829 | -0.07(-0.61%) |
Nov 07, 2014 | 11.72 | 11.72 | 11.54 | 11.71 | 15,190 | +0.01(+0.11%) |
Nov 06, 2014 | 11.58 | 11.73 | 11.51 | 11.69 | 20,062 | +0.07(+0.56%) |
Nov 05, 2014 | 11.64 | 11.64 | 11.62 | 11.63 | 15,573 | +0.01(+0.06%) |
Nov 04, 2014 | 11.49 | 11.64 | 11.49 | 11.62 | 13,216 | +0.05(+0.39%) |
Nov 03, 2014 | 11.48 | 11.64 | 11.47 | 11.58 | 18,487 | +0.05(+0.40%) |
Oct 31, 2014 | 11.73 | 11.73 | 11.45 | 11.53 | 58,224 | -0.19(-1.61%) |
Oct 30, 2014 | 11.63 | 11.73 | 11.21 | 11.72 | 28,529 | +0.08(+0.73%) |
Oct 29, 2014 | 11.61 | 11.66 | 11.10 | 11.64 | 22,356 | +0.01(+0.06%) |
Oct 28, 2014 | 11.27 | 11.64 | 11.09 | 11.63 | 35,282 | +0.44(+3.90%) |
Oct 27, 2014 | 11.16 | 11.25 | 11.25 | 11.19 | 6,357 | -0.06(-0.52%) |
Oct 24, 2014 | 11.32 | 11.44 | 11.22 | 11.25 | 9,555 | -0.10(-0.92%) |
Oct 23, 2014 | 11.13 | 11.38 | 11.07 | 11.36 | 24,666 | +0.36(+3.26%) |
Oct 22, 2014 | 11.13 | 11.15 | 10.95 | 11.00 | 16,851 | -0.11(-1.00%) |
Oct 21, 2014 | 11.28 | 11.31 | 11.11 | 11.11 | 40,159 | +0.01(+0.06%) |
Oct 20, 2014 | 11.02 | 11.24 | 11.00 | 11.10 | 20,203 | -0.06(-0.53%) |
Oct 17, 2014 | 11.56 | 11.56 | 11.12 | 11.16 | 33,450 | -0.25(-2.17%) |
Oct 16, 2014 | 11.24 | 11.53 | 11.15 | 11.41 | 33,176 | -0.01(-0.11%) |
Oct 15, 2014 | 10.89 | 11.49 | 10.89 | 11.42 | 40,874 | +0.22(+1.92%) |
Oct 14, 2014 | 11.28 | 11.52 | 11.04 | 11.21 | 42,773 | +0.01(+0.06%) |
Oct 13, 2014 | 11.00 | 11.33 | 10.76 | 11.20 | 43,221 | +0.25(+2.26%) |
Oct 10, 2014 | 10.84 | 11.13 | 10.84 | 10.95 | 14,316 | +0.03(+0.30%) |
Oct 09, 2014 | 11.24 | 11.27 | 10.85 | 10.92 | 20,673 | -0.26(-2.33%) |
Oct 08, 2014 | 10.98 | 11.27 | 10.87 | 11.18 | 23,285 | +0.22(+1.96%) |
Oct 07, 2014 | 10.94 | 11.04 | 10.79 | 10.96 | 26,639 | -0.04(-0.36%) |
Oct 06, 2014 | 11.07 | 11.08 | 10.92 | 11.00 | 10,261 | +0.01(+0.12%) |
Oct 03, 2014 | 11.03 | 11.08 | 10.93 | 10.99 | 19,172 | +0.08(+0.72%) |
Oct 02, 2014 | 10.74 | 10.92 | 10.62 | 10.91 | 13,598 | +0.13(+1.21%) |
Oct 01, 2014 | 10.72 | 10.72 | 10.72 | 10.78 | 33,914 | +0.05(+0.48%) |
Sep 30, 2014 | 10.77 | 11.01 | 10.69 | 10.73 | 44,055 | -0.10(-0.95%) |
Sep 29, 2014 | 10.79 | 10.90 | 10.63 | 10.83 | 17,547 | +0.05(+0.42%) |
Sep 26, 2014 | 10.78 | 10.88 | 10.70 | 10.79 | 21,875 | +0.01(+0.12%) |
Sep 25, 2014 | 10.79 | 10.90 | 10.69 | 10.78 | 23,993 | -0.06(-0.59%) |
Sep 24, 2014 | 10.78 | 11.01 | 10.76 | 10.84 | 21,616 | +0.10(+0.90%) |
Sep 23, 2014 | 10.89 | 10.89 | 10.74 | 10.74 | 19,417 | -0.20(-1.82%) |
Sep 22, 2014 | 11.06 | 11.07 | 10.87 | 10.94 | 16,096 | -0.07(-0.64%) |
Sep 19, 2014 | 11.08 | 11.13 | 10.90 | 11.01 | 43,521 | -0.05(-0.41%) |
Sep 18, 2014 | 10.88 | 11.10 | 10.79 | 11.06 | 28,066 | +0.26(+2.38%) |
Sep 17, 2014 | 10.84 | 10.85 | 10.69 | 10.80 | 11,003 | -0.01(-0.06%) |
Sep 16, 2014 | 10.73 | 10.94 | 10.73 | 10.81 | 52,600 | -0.01(-0.12%) |
Sep 15, 2014 | 11.01 | 11.01 | 10.81 | 10.82 | 11,797 | -0.12(-1.12%) |
Sep 12, 2014 | 10.92 | 11.01 | 10.81 | 10.94 | 20,416 | +0.06(+0.53%) |
Sep 11, 2014 | 10.85 | 10.96 | 10.76 | 10.88 | 13,492 | -0.01(-0.12%) |
Sep 10, 2014 | 10.76 | 10.90 | 10.76 | 10.90 | 17,068 | +0.19(+1.74%) |
Sep 09, 2014 | 10.79 | 10.81 | 10.69 | 10.71 | 9,736 | -0.09(-0.83%) |
Sep 08, 2014 | 10.77 | 10.82 | 10.70 | 10.80 | 13,531 | +0.01(+0.06%) |
Sep 05, 2014 | 10.74 | 10.83 | 10.74 | 10.79 | 8,814 | +0.05(+0.48%) |
Sep 04, 2014 | 10.79 | 10.80 | 10.74 | 10.74 | 10,292 | -0.02(-0.18%) |
Sep 03, 2014 | 10.79 | 10.81 | 10.70 | 10.76 | 15,237 | -0.02(-0.18%) |
Sep 02, 2014 | 10.91 | 10.92 | 10.78 | 10.78 | 13,927 | -0.08(-0.77%) |
Aug 29, 2014 | 10.80 | 10.87 | 10.87 | 10.87 | 9,165 | +0.08(+0.72%) |
Aug 28, 2014 | 10.76 | 10.81 | 10.74 | 10.79 | 9,277 | -0.03(-0.24%) |
Aug 27, 2014 | 10.87 | 10.87 | 10.78 | 10.81 | 7,923 | +0.00(+0.00%) |
Aug 26, 2014 | 10.78 | 10.82 | 10.76 | 10.81 | 39,312 | +0.04(+0.36%) |
Aug 25, 2014 | 10.76 | 10.78 | 10.69 | 10.78 | 13,484 | +0.08(+0.78%) |
Aug 22, 2014 | 10.75 | 10.77 | 10.63 | 10.69 | 10,158 | -0.05(-0.48%) |
Aug 21, 2014 | 10.71 | 10.71 | 10.71 | 10.74 | 14,253 | +0.01(+0.12%) |
Aug 20, 2014 | 10.75 | 10.77 | 10.65 | 10.73 | 13,647 | -0.05(-0.42%) |
Aug 19, 2014 | 10.78 | 10.78 | 10.69 | 10.78 | 14,774 | +0.00(+0.00%) |
Aug 18, 2014 | 10.77 | 10.77 | 10.69 | 10.78 | 24,703 | +0.11(+1.03%) |
Aug 15, 2014 | 10.75 | 10.75 | 10.57 | 10.67 | 21,940 | +0.02(+0.18%) |
Aug 14, 2014 | 10.56 | 10.67 | 10.56 | 10.65 | 12,047 | -0.04(-0.36%) |
Aug 13, 2014 | 10.68 | 10.69 | 10.58 | 10.69 | 8,395 | +0.09(+0.85%) |
Aug 12, 2014 | 10.64 | 10.64 | 10.56 | 10.60 | 7,798 | -0.10(-0.96%) |
Aug 11, 2014 | 10.62 | 10.76 | 10.56 | 10.70 | 10,789 | +0.08(+0.79%) |
Aug 08, 2014 | 10.57 | 10.62 | 10.56 | 10.61 | 12,569 | +0.04(+0.37%) |
Aug 07, 2014 | 10.72 | 10.78 | 10.57 | 10.58 | 9,282 | -0.17(-1.62%) |
Aug 06, 2014 | 10.61 | 10.77 | 10.61 | 10.75 | 11,755 | +0.14(+1.33%) |
Aug 05, 2014 | 10.59 | 10.74 | 10.56 | 10.61 | 11,184 | +0.00(+0.00%) |
Aug 04, 2014 | 10.65 | 10.72 | 10.48 | 10.61 | 24,504 | -0.02(-0.18%) |
Aug 01, 2014 | 10.61 | 10.68 | 10.56 | 10.63 | 27,417 | +0.06(+0.61%) |
Jul 31, 2014 | 10.62 | 10.65 | 10.46 | 10.56 | 25,124 | -0.07(-0.67%) |
Jul 30, 2014 | 10.61 | 10.63 | 10.56 | 10.63 | 18,305 | +0.07(+0.67%) |
Jul 29, 2014 | 10.56 | 10.62 | 10.52 | 10.56 | 16,494 | +0.01(+0.06%) |
Jul 28, 2014 | 10.62 | 10.62 | 10.61 | 10.56 | 15,981 | +0.00(+0.00%) |
Jul 25, 2014 | 10.56 | 10.57 | 10.52 | 10.56 | 20,410 | +0.00(+0.00%) |
Jul 24, 2014 | 10.49 | 10.59 | 10.49 | 10.56 | 32,660 | +0.10(+0.92%) |
Jul 23, 2014 | 10.41 | 10.47 | 10.36 | 10.46 | 20,284 | +0.12(+1.12%) |
Jul 22, 2014 | 10.33 | 10.43 | 10.32 | 10.34 | 9,520 | +0.01(+0.06%) |
Jul 21, 2014 | 10.32 | 10.41 | 10.31 | 10.34 | 9,660 | -0.03(-0.31%) |
Jul 18, 2014 | 10.22 | 10.67 | 10.22 | 10.37 | 37,968 | +0.06(+0.56%) |
Jul 17, 2014 | 10.69 | 11.20 | 10.29 | 10.31 | 61,808 | -0.41(-3.84%) |
Jul 16, 2014 | 10.76 | 11.03 | 10.63 | 10.72 | 44,733 | +0.00(+0.00%) |
Jul 15, 2014 | 11.19 | 11.19 | 10.69 | 10.72 | 34,686 | -0.43(-3.87%) |
Jul 14, 2014 | 10.94 | 11.23 | 10.94 | 11.15 | 36,353 | +0.35(+3.22%) |
Jul 11, 2014 | 10.96 | 10.96 | 10.76 | 10.81 | 10,112 | -0.10(-0.94%) |
Jul 10, 2014 | 10.97 | 11.09 | 10.90 | 10.91 | 21,628 | -0.21(-1.91%) |
Jul 09, 2014 | 11.21 | 11.23 | 11.08 | 11.12 | 18,145 | -0.01(-0.06%) |
Jul 08, 2014 | 11.20 | 11.23 | 11.08 | 11.13 | 38,950 | -0.09(-0.80%) |
Jul 07, 2014 | 11.21 | 11.34 | 11.20 | 11.22 | 53,378 | -0.04(-0.34%) |
Jul 03, 2014 | 11.23 | 11.26 | 11.26 | 11.26 | 17,865 | +0.04(+0.34%) |
Jul 02, 2014 | 11.35 | 11.35 | 11.16 | 11.22 | 24,355 | -0.13(-1.13%) |
Jul 01, 2014 | 11.13 | 11.58 | 11.11 | 11.35 | 139,313 | +0.24(+2.18%) |
Jun 30, 2014 | 11.06 | 11.13 | 10.99 | 11.11 | 39,582 | -0.03(-0.23%) |
Jun 27, 2014 | 10.67 | 11.13 | 10.67 | 11.13 | 153,342 | +0.38(+3.55%) |
Jun 26, 2014 | 10.67 | 10.80 | 10.65 | 10.75 | 13,650 | +0.17(+1.62%) |
Jun 25, 2014 | 10.55 | 10.69 | 10.46 | 10.58 | 48,732 | +0.01(+0.06%) |
Jun 24, 2014 | 10.55 | 10.74 | 10.54 | 10.57 | 40,295 | +0.01(+0.06%) |
Jun 23, 2014 | 10.61 | 10.65 | 10.38 | 10.57 | 36,985 | -0.02(-0.18%) |
Jun 20, 2014 | 10.58 | 10.59 | 10.36 | 10.58 | 74,174 | +0.13(+1.28%) |
Jun 19, 2014 | 10.46 | 10.51 | 10.34 | 10.45 | 10,823 | -0.01(-0.06%) |
Jun 18, 2014 | 10.42 | 10.46 | 10.30 | 10.46 | 7,975 | +0.03(+0.24%) |
Jun 17, 2014 | 10.38 | 10.43 | 10.31 | 10.43 | 16,168 | +0.10(+0.99%) |
Jun 16, 2014 | 10.45 | 10.52 | 10.27 | 10.33 | 27,998 | -0.18(-1.69%) |
Jun 13, 2014 | 10.59 | 10.59 | 10.44 | 10.51 | 14,648 | -0.03(-0.24%) |
Jun 12, 2014 | 10.44 | 10.65 | 10.44 | 10.53 | 14,934 | +0.10(+0.91%) |
Jun 11, 2014 | 10.67 | 10.67 | 10.41 | 10.44 | 14,134 | -0.24(-2.26%) |
Jun 10, 2014 | 10.74 | 10.74 | 10.46 | 10.68 | 8,935 | +0.21(+2.00%) |
Jun 06, 2014 | 10.37 | 10.50 | 10.26 | 10.47 | 29,410 | +0.11(+1.04%) |
Jun 05, 2014 | 10.14 | 10.37 | 10.14 | 10.36 | 29,229 | +0.25(+2.52%) |
Jun 04, 2014 | 10.13 | 10.24 | 10.08 | 10.11 | 11,938 | -0.01(-0.06%) |
Jun 03, 2014 | 10.18 | 10.23 | 10.09 | 10.11 | 16,962 | -0.10(-0.93%) |