Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.50 | 10.60 | 10.37 | 10.51 | 279,033 | +0.01(+0.09%) |
Apr 29, 2015 | 10.50 | 10.63 | 10.35 | 10.50 | 93,840 | -0.05(-0.46%) |
Apr 28, 2015 | 10.29 | 10.66 | 10.29 | 10.54 | 129,114 | +0.25(+2.43%) |
Apr 27, 2015 | 10.54 | 10.56 | 10.24 | 10.29 | 190,136 | -0.19(-1.84%) |
Apr 24, 2015 | 10.88 | 10.89 | 10.47 | 10.49 | 191,136 | -0.34(-3.11%) |
Apr 23, 2015 | 10.60 | 11.09 | 10.56 | 10.82 | 176,324 | +0.26(+2.46%) |
Apr 22, 2015 | 11.04 | 11.11 | 10.53 | 10.56 | 257,794 | -0.49(-4.44%) |
Apr 21, 2015 | 11.20 | 11.29 | 10.97 | 11.05 | 62,584 | -0.17(-1.54%) |
Apr 20, 2015 | 11.19 | 11.43 | 11.12 | 11.23 | 113,267 | +0.12(+1.04%) |
Apr 17, 2015 | 11.95 | 12.05 | 10.94 | 11.11 | 239,350 | -1.00(-8.27%) |
Apr 16, 2015 | 12.01 | 12.29 | 11.95 | 12.11 | 127,451 | +0.13(+1.04%) |
Apr 15, 2015 | 11.86 | 12.09 | 11.79 | 11.99 | 127,328 | +0.16(+1.38%) |
Apr 14, 2015 | 11.97 | 11.97 | 11.56 | 11.83 | 185,798 | -0.13(-1.05%) |
Apr 13, 2015 | 11.70 | 12.13 | 11.63 | 11.95 | 175,452 | +0.22(+1.89%) |
Apr 10, 2015 | 11.69 | 11.74 | 11.66 | 11.73 | 187,688 | +0.11(+0.91%) |
Apr 09, 2015 | 11.65 | 11.86 | 11.51 | 11.62 | 155,894 | +0.00(+0.00%) |
Apr 08, 2015 | 11.38 | 11.71 | 11.27 | 11.62 | 410,377 | +0.37(+3.25%) |
Apr 07, 2015 | 10.79 | 11.36 | 10.79 | 11.26 | 301,506 | +0.43(+4.00%) |
Apr 06, 2015 | 10.47 | 11.09 | 10.47 | 10.82 | 228,776 | +0.35(+3.31%) |
Apr 02, 2015 | 10.27 | 10.48 | 10.48 | 10.48 | 96,992 | +0.17(+1.68%) |
Apr 01, 2015 | 10.18 | 10.48 | 10.09 | 10.30 | 189,585 | +0.08(+0.75%) |
Mar 31, 2015 | 10.39 | 10.39 | 10.15 | 10.23 | 150,677 | -0.18(-1.76%) |
Mar 30, 2015 | 10.30 | 10.52 | 10.28 | 10.41 | 118,834 | +0.16(+1.59%) |
Mar 27, 2015 | 10.10 | 10.32 | 10.00 | 10.25 | 119,331 | +0.17(+1.72%) |
Mar 26, 2015 | 10.30 | 10.45 | 10.02 | 10.07 | 117,467 | -0.23(-2.24%) |
Mar 25, 2015 | 10.09 | 10.49 | 9.996 | 10.30 | 173,753 | +0.23(+2.29%) |
Mar 24, 2015 | 10.05 | 10.12 | 9.958 | 10.07 | 280,889 | +0.06(+0.58%) |
Mar 23, 2015 | 10.08 | 10.15 | 9.967 | 10.02 | 199,999 | -0.06(-0.57%) |
Mar 20, 2015 | 9.900 | 10.24 | 9.900 | 10.07 | 409,659 | +0.22(+2.24%) |
Mar 19, 2015 | 9.823 | 9.939 | 9.794 | 9.852 | 186,723 | -0.05(-0.49%) |
Mar 18, 2015 | 10.06 | 10.13 | 9.852 | 9.900 | 215,875 | -0.23(-2.28%) |
Mar 17, 2015 | 10.33 | 10.40 | 10.07 | 10.13 | 249,426 | -0.26(-2.50%) |
Mar 16, 2015 | 10.62 | 10.62 | 10.36 | 10.39 | 164,255 | -0.15(-1.46%) |
Mar 13, 2015 | 10.54 | 10.69 | 10.36 | 10.54 | 301,281 | -0.01(-0.09%) |
Mar 12, 2015 | 9.919 | 11.22 | 9.900 | 10.55 | 907,741 | +1.04(+10.91%) |
Mar 11, 2015 | 9.612 | 9.698 | 9.352 | 9.516 | 275,943 | -0.09(-0.90%) |
Mar 10, 2015 | 9.602 | 9.679 | 9.468 | 9.602 | 177,960 | -0.14(-1.48%) |
Mar 09, 2015 | 9.766 | 9.833 | 9.420 | 9.746 | 156,228 | +0.00(+0.00%) |
Mar 06, 2015 | 9.862 | 10.04 | 9.708 | 9.746 | 176,294 | -0.17(-1.74%) |
Mar 05, 2015 | 10.03 | 10.03 | 9.520 | 9.919 | 222,175 | -0.12(-1.15%) |
Mar 04, 2015 | 10.26 | 10.49 | 9.823 | 10.03 | 279,275 | -0.40(-3.87%) |
Mar 03, 2015 | 10.64 | 10.64 | 10.39 | 10.44 | 191,650 | -0.26(-2.43%) |
Mar 02, 2015 | 10.80 | 11.06 | 10.66 | 10.70 | 196,832 | -0.13(-1.24%) |
Feb 27, 2015 | 10.62 | 11.03 | 9.958 | 10.83 | 263,214 | -0.13(-1.23%) |
Feb 26, 2015 | 11.08 | 11.17 | 10.80 | 10.97 | 152,491 | -0.06(-0.52%) |
Feb 25, 2015 | 11.05 | 11.23 | 10.88 | 11.02 | 90,310 | -0.03(-0.26%) |
Feb 24, 2015 | 11.14 | 11.51 | 11.03 | 11.05 | 206,830 | -0.06(-0.52%) |
Feb 23, 2015 | 11.12 | 11.19 | 10.84 | 11.11 | 133,651 | -0.08(-0.69%) |
Feb 20, 2015 | 11.76 | 11.76 | 11.08 | 11.19 | 139,304 | -0.62(-5.29%) |
Feb 19, 2015 | 11.59 | 11.93 | 11.58 | 11.81 | 139,806 | +0.15(+1.32%) |
Feb 18, 2015 | 11.59 | 11.88 | 11.54 | 11.66 | 127,983 | +0.08(+0.66%) |
Feb 17, 2015 | 11.67 | 11.80 | 11.54 | 11.58 | 123,088 | -0.12(-1.07%) |
Feb 13, 2015 | 11.71 | 11.71 | 11.71 | 11.71 | 123,806 | +0.03(+0.25%) |
Feb 12, 2015 | 11.80 | 11.80 | 11.43 | 11.68 | 127,123 | +0.02(+0.16%) |
Feb 11, 2015 | 11.65 | 11.88 | 11.49 | 11.66 | 155,126 | -0.05(-0.41%) |
Feb 10, 2015 | 11.96 | 12.03 | 11.42 | 11.71 | 129,181 | -0.22(-1.85%) |
Feb 09, 2015 | 11.83 | 12.04 | 11.76 | 11.93 | 210,900 | +0.10(+0.81%) |
Feb 06, 2015 | 11.89 | 11.98 | 11.78 | 11.83 | 124,710 | -0.07(-0.57%) |
Feb 05, 2015 | 11.43 | 12.01 | 11.43 | 11.90 | 178,794 | +0.53(+4.65%) |
Feb 04, 2015 | 11.29 | 11.65 | 11.19 | 11.37 | 185,665 | +0.12(+1.03%) |
Feb 03, 2015 | 10.79 | 11.52 | 10.77 | 11.26 | 179,697 | +0.52(+4.83%) |
Feb 02, 2015 | 10.79 | 10.82 | 10.51 | 10.74 | 186,791 | -0.01(-0.09%) |
Jan 30, 2015 | 10.70 | 10.84 | 10.64 | 10.75 | 137,088 | +0.00(+0.00%) |
Jan 29, 2015 | 10.36 | 10.78 | 10.31 | 10.75 | 152,130 | +0.37(+3.61%) |
Jan 28, 2015 | 10.78 | 10.79 | 10.33 | 10.37 | 112,244 | -0.34(-3.14%) |
Jan 27, 2015 | 10.26 | 10.72 | 10.26 | 10.71 | 102,323 | +0.37(+3.53%) |
Jan 26, 2015 | 10.58 | 10.58 | 10.26 | 10.34 | 130,560 | -0.24(-2.27%) |
Jan 23, 2015 | 10.86 | 10.86 | 10.46 | 10.58 | 195,201 | -0.26(-2.39%) |
Jan 22, 2015 | 10.62 | 10.85 | 10.50 | 10.84 | 199,301 | +0.30(+2.83%) |
Jan 21, 2015 | 10.51 | 10.61 | 10.48 | 10.54 | 238,550 | -0.03(-0.27%) |
Jan 20, 2015 | 10.79 | 10.83 | 10.43 | 10.57 | 302,569 | -0.13(-1.26%) |
Jan 16, 2015 | 10.56 | 10.91 | 10.56 | 10.71 | 196,750 | +0.10(+0.91%) |
Jan 15, 2015 | 10.94 | 10.95 | 10.52 | 10.61 | 176,948 | -0.26(-2.39%) |
Jan 14, 2015 | 10.77 | 10.92 | 10.73 | 10.87 | 137,021 | -0.03(-0.27%) |
Jan 13, 2015 | 11.01 | 11.28 | 10.76 | 10.90 | 213,495 | +0.03(+0.27%) |
Jan 12, 2015 | 10.89 | 10.96 | 10.66 | 10.87 | 185,245 | -0.01(-0.09%) |
Jan 09, 2015 | 10.93 | 10.99 | 10.72 | 10.88 | 176,571 | -0.07(-0.61%) |
Jan 08, 2015 | 10.93 | 11.00 | 10.77 | 10.95 | 186,819 | +0.09(+0.80%) |
Jan 07, 2015 | 11.01 | 11.01 | 10.77 | 10.86 | 202,815 | -0.06(-0.53%) |
Jan 06, 2015 | 11.05 | 11.05 | 10.65 | 10.92 | 309,264 | -0.06(-0.53%) |
Jan 05, 2015 | 11.07 | 11.20 | 10.91 | 10.98 | 249,187 | -0.16(-1.47%) |
Jan 02, 2015 | 11.26 | 11.26 | 10.99 | 11.14 | 259,278 | -0.03(-0.26%) |
Dec 31, 2014 | 11.02 | 11.17 | 11.17 | 11.17 | 236,584 | +0.12(+1.13%) |
Dec 30, 2014 | 11.25 | 11.34 | 10.99 | 11.04 | 162,997 | -0.20(-1.79%) |
Dec 29, 2014 | 11.10 | 11.36 | 11.10 | 11.25 | 185,119 | +0.13(+1.21%) |
Dec 26, 2014 | 11.31 | 11.44 | 11.06 | 11.11 | 156,522 | -0.15(-1.37%) |
Dec 24, 2014 | 11.27 | 11.27 | 11.27 | 11.27 | 122,453 | +0.05(+0.43%) |
Dec 23, 2014 | 11.02 | 11.45 | 11.00 | 11.22 | 147,552 | +0.31(+2.82%) |
Dec 22, 2014 | 10.91 | 11.10 | 10.79 | 10.91 | 256,775 | -0.03(-0.26%) |
Dec 19, 2014 | 10.93 | 11.12 | 10.82 | 10.94 | 764,566 | -0.02(-0.18%) |
Dec 18, 2014 | 11.03 | 11.10 | 10.73 | 10.96 | 299,724 | +0.05(+0.44%) |
Dec 17, 2014 | 10.56 | 10.92 | 10.49 | 10.91 | 535,994 | +0.34(+3.18%) |
Dec 16, 2014 | 10.40 | 11.01 | 10.38 | 10.57 | 493,760 | +0.16(+1.57%) |
Dec 15, 2014 | 10.30 | 10.55 | 10.13 | 10.41 | 265,094 | +0.14(+1.40%) |
Dec 12, 2014 | 10.65 | 10.67 | 10.14 | 10.27 | 214,887 | -0.51(-4.72%) |
Dec 11, 2014 | 10.72 | 11.13 | 10.70 | 10.78 | 228,827 | +0.06(+0.54%) |
Dec 10, 2014 | 10.99 | 11.09 | 10.67 | 10.72 | 350,037 | -0.27(-2.45%) |
Dec 09, 2014 | 10.47 | 11.00 | 10.43 | 10.99 | 226,854 | +0.42(+4.00%) |
Dec 08, 2014 | 10.86 | 11.03 | 10.55 | 10.56 | 194,648 | -0.32(-2.91%) |
Dec 05, 2014 | 10.52 | 11.24 | 10.52 | 10.88 | 243,146 | +0.36(+3.47%) |
Dec 04, 2014 | 10.47 | 10.60 | 10.43 | 10.52 | 219,220 | -0.01(-0.09%) |
Dec 03, 2014 | 10.06 | 10.73 | 10.06 | 10.53 | 235,996 | +0.43(+4.28%) |
Dec 02, 2014 | 10.03 | 10.32 | 10.03 | 10.09 | 167,007 | +0.02(+0.19%) |
Dec 01, 2014 | 10.39 | 10.41 | 10.02 | 10.07 | 231,037 | -0.37(-3.58%) |
Nov 28, 2014 | 10.79 | 10.79 | 10.43 | 10.45 | 55,591 | -0.31(-2.86%) |
Nov 26, 2014 | 11.01 | 10.76 | 10.76 | 10.76 | 162,899 | -0.28(-2.52%) |
Nov 25, 2014 | 10.92 | 11.17 | 10.87 | 11.03 | 211,175 | +0.14(+1.32%) |
Nov 24, 2014 | 10.73 | 10.99 | 10.63 | 10.89 | 153,002 | +0.19(+1.79%) |
Nov 21, 2014 | 11.03 | 11.09 | 10.59 | 10.70 | 167,934 | -0.20(-1.85%) |
Nov 20, 2014 | 10.52 | 10.91 | 10.49 | 10.90 | 175,978 | +0.36(+3.46%) |
Nov 19, 2014 | 10.56 | 10.70 | 10.31 | 10.54 | 192,911 | -0.09(-0.81%) |
Nov 18, 2014 | 11.26 | 11.35 | 10.55 | 10.62 | 338,761 | -0.64(-5.71%) |
Nov 17, 2014 | 11.39 | 11.49 | 11.03 | 11.26 | 440,977 | -0.17(-1.51%) |
Nov 14, 2014 | 12.64 | 12.64 | 11.33 | 11.44 | 616,442 | -1.17(-9.28%) |
Nov 13, 2014 | 12.38 | 12.73 | 12.19 | 12.61 | 460,384 | +0.26(+2.10%) |
Nov 12, 2014 | 12.01 | 12.38 | 11.99 | 12.35 | 304,106 | +0.32(+2.63%) |
Nov 11, 2014 | 11.53 | 12.06 | 11.52 | 12.03 | 324,501 | +0.46(+3.98%) |
Nov 10, 2014 | 11.51 | 11.61 | 11.45 | 11.57 | 220,742 | +0.00(+0.00%) |
Nov 07, 2014 | 11.47 | 11.64 | 11.36 | 11.57 | 281,477 | +0.16(+1.43%) |
Nov 06, 2014 | 11.49 | 11.61 | 11.33 | 11.41 | 198,523 | -0.09(-0.75%) |
Nov 05, 2014 | 11.60 | 11.60 | 10.92 | 11.49 | 417,287 | -0.02(-0.17%) |
Nov 04, 2014 | 11.27 | 11.64 | 11.27 | 11.51 | 552,645 | +0.28(+2.48%) |
Nov 03, 2014 | 11.13 | 11.30 | 11.02 | 11.24 | 452,220 | +0.16(+1.47%) |
Oct 31, 2014 | 10.54 | 11.24 | 9.921 | 11.07 | 874,815 | +0.43(+4.06%) |
Oct 30, 2014 | 10.35 | 10.68 | 10.32 | 10.64 | 324,261 | +0.23(+2.21%) |
Oct 29, 2014 | 10.43 | 10.44 | 10.16 | 10.41 | 435,078 | -0.04(-0.37%) |
Oct 28, 2014 | 9.787 | 10.47 | 9.720 | 10.45 | 293,946 | +0.68(+6.97%) |
Oct 27, 2014 | 9.662 | 9.796 | 9.681 | 9.768 | 203,139 | +0.09(+0.89%) |
Oct 24, 2014 | 9.691 | 9.729 | 9.557 | 9.681 | 145,827 | +0.03(+0.30%) |
Oct 23, 2014 | 9.413 | 9.734 | 9.355 | 9.652 | 215,165 | +0.29(+3.07%) |
Oct 22, 2014 | 9.672 | 9.787 | 9.307 | 9.365 | 298,304 | -0.26(-2.69%) |
Oct 21, 2014 | 9.614 | 9.835 | 9.566 | 9.624 | 216,851 | +0.01(+0.10%) |
Oct 20, 2014 | 9.604 | 9.854 | 9.499 | 9.614 | 331,032 | -0.04(-0.40%) |
Oct 17, 2014 | 10.15 | 10.22 | 9.489 | 9.652 | 287,415 | -0.40(-4.01%) |
Oct 16, 2014 | 9.461 | 10.08 | 9.403 | 10.06 | 273,301 | +0.47(+4.91%) |
Oct 15, 2014 | 9.221 | 9.643 | 9.146 | 9.585 | 561,715 | +0.26(+2.78%) |
Oct 14, 2014 | 9.240 | 9.604 | 9.182 | 9.326 | 372,175 | +0.17(+1.89%) |
Oct 13, 2014 | 9.221 | 9.432 | 9.173 | 9.154 | 404,223 | -0.04(-0.42%) |
Oct 10, 2014 | 9.345 | 9.470 | 9.173 | 9.192 | 287,955 | -0.19(-2.05%) |
Oct 09, 2014 | 9.758 | 9.844 | 9.374 | 9.384 | 226,056 | -0.40(-4.12%) |
Oct 08, 2014 | 9.681 | 9.816 | 9.451 | 9.787 | 471,632 | +0.12(+1.19%) |
Oct 07, 2014 | 9.998 | 10.04 | 9.662 | 9.672 | 334,803 | -0.34(-3.36%) |
Oct 06, 2014 | 10.17 | 10.25 | 9.988 | 10.01 | 281,091 | -0.12(-1.14%) |
Oct 03, 2014 | 10.70 | 10.72 | 10.12 | 10.12 | 302,299 | -0.54(-5.10%) |
Oct 02, 2014 | 10.71 | 10.92 | 10.49 | 10.67 | 323,124 | -0.08(-0.71%) |
Oct 01, 2014 | 10.68 | 10.90 | 10.57 | 10.74 | 415,857 | +0.05(+0.45%) |
Sep 30, 2014 | 10.58 | 10.78 | 10.44 | 10.70 | 512,287 | +0.05(+0.45%) |
Sep 29, 2014 | 10.60 | 10.75 | 10.55 | 10.65 | 209,450 | -0.07(-0.62%) |
Sep 26, 2014 | 10.83 | 11.00 | 10.63 | 10.71 | 290,759 | -0.11(-1.06%) |
Sep 25, 2014 | 11.38 | 11.39 | 10.82 | 10.83 | 343,342 | -0.53(-4.71%) |
Sep 24, 2014 | 11.56 | 11.78 | 11.35 | 11.36 | 352,983 | -0.15(-1.33%) |
Sep 23, 2014 | 11.58 | 11.67 | 11.40 | 11.52 | 196,016 | -0.13(-1.15%) |
Sep 22, 2014 | 11.75 | 11.90 | 11.52 | 11.65 | 453,732 | -0.17(-1.45%) |
Sep 19, 2014 | 12.11 | 12.27 | 11.81 | 11.82 | 471,711 | -0.31(-2.52%) |
Sep 18, 2014 | 12.21 | 12.27 | 12.08 | 12.13 | 142,906 | -0.09(-0.70%) |
Sep 17, 2014 | 12.28 | 12.34 | 12.13 | 12.21 | 115,693 | -0.05(-0.39%) |
Sep 16, 2014 | 12.40 | 12.51 | 12.19 | 12.26 | 328,627 | -0.20(-1.61%) |
Sep 15, 2014 | 12.63 | 12.63 | 12.41 | 12.46 | 220,581 | -0.21(-1.66%) |
Sep 12, 2014 | 12.48 | 12.70 | 12.45 | 12.67 | 245,308 | +0.21(+1.69%) |
Sep 11, 2014 | 12.19 | 12.47 | 12.19 | 12.46 | 185,690 | +0.17(+1.40%) |
Sep 10, 2014 | 12.61 | 12.66 | 12.19 | 12.29 | 379,651 | -0.33(-2.65%) |
Sep 09, 2014 | 12.53 | 12.76 | 12.43 | 12.62 | 194,217 | +0.03(+0.23%) |
Sep 08, 2014 | 12.39 | 12.60 | 12.17 | 12.60 | 413,531 | +0.18(+1.46%) |
Sep 05, 2014 | 12.41 | 12.53 | 12.39 | 12.41 | 178,544 | -0.06(-0.46%) |
Sep 04, 2014 | 12.40 | 12.52 | 12.28 | 12.47 | 301,058 | +0.08(+0.62%) |
Sep 03, 2014 | 12.94 | 12.95 | 12.38 | 12.40 | 258,095 | -0.48(-3.71%) |
Sep 02, 2014 | 12.88 | 13.01 | 12.82 | 12.87 | 166,511 | +0.04(+0.30%) |
Aug 29, 2014 | 12.70 | 12.83 | 12.83 | 12.83 | 142,204 | +0.12(+0.98%) |
Aug 28, 2014 | 12.63 | 12.72 | 12.55 | 12.71 | 128,103 | +0.07(+0.53%) |
Aug 27, 2014 | 12.64 | 12.74 | 12.54 | 12.64 | 198,633 | +0.04(+0.30%) |
Aug 26, 2014 | 12.52 | 12.64 | 12.52 | 12.61 | 235,636 | +0.08(+0.61%) |
Aug 25, 2014 | 12.86 | 12.91 | 12.47 | 12.53 | 318,728 | -0.30(-2.31%) |
Aug 22, 2014 | 12.81 | 12.87 | 12.63 | 12.83 | 287,309 | -0.04(-0.30%) |
Aug 21, 2014 | 12.71 | 12.87 | 12.61 | 12.86 | 183,298 | +0.11(+0.90%) |
Aug 20, 2014 | 12.80 | 12.88 | 12.55 | 12.75 | 286,746 | -0.12(-0.96%) |
Aug 19, 2014 | 13.04 | 13.19 | 12.85 | 12.87 | 229,901 | -0.17(-1.32%) |
Aug 18, 2014 | 12.99 | 13.11 | 12.89 | 13.04 | 235,026 | +0.14(+1.11%) |
Aug 15, 2014 | 13.01 | 13.04 | 12.76 | 12.90 | 260,313 | -0.02(-0.15%) |
Aug 14, 2014 | 12.90 | 12.98 | 12.85 | 12.92 | 246,415 | -0.02(-0.15%) |
Aug 13, 2014 | 13.21 | 13.21 | 12.89 | 12.94 | 364,539 | -0.28(-2.10%) |
Aug 12, 2014 | 13.08 | 13.33 | 13.02 | 13.22 | 295,146 | +0.13(+1.02%) |
Aug 11, 2014 | 12.92 | 13.12 | 12.82 | 13.08 | 245,663 | +0.18(+1.41%) |
Aug 08, 2014 | 12.78 | 12.94 | 12.78 | 12.90 | 365,381 | +0.01(+0.07%) |
Aug 07, 2014 | 13.02 | 13.04 | 12.84 | 12.89 | 225,895 | -0.10(-0.74%) |
Aug 06, 2014 | 12.84 | 13.03 | 12.78 | 12.99 | 212,313 | +0.10(+0.74%) |
Aug 05, 2014 | 12.59 | 12.93 | 12.51 | 12.89 | 425,154 | +0.20(+1.58%) |
Aug 04, 2014 | 12.58 | 12.71 | 12.43 | 12.69 | 348,784 | +0.09(+0.68%) |
Aug 01, 2014 | 12.27 | 12.78 | 12.11 | 12.61 | 510,254 | +0.49(+4.02%) |
Jul 31, 2014 | 12.27 | 12.30 | 12.07 | 12.12 | 288,352 | -0.16(-1.32%) |
Jul 30, 2014 | 12.30 | 12.41 | 11.99 | 12.28 | 292,382 | +0.01(+0.08%) |
Jul 29, 2014 | 12.03 | 12.28 | 11.93 | 12.27 | 183,957 | +0.26(+2.15%) |
Jul 28, 2014 | 11.89 | 12.06 | 11.73 | 12.01 | 244,573 | +0.12(+1.04%) |
Jul 25, 2014 | 12.18 | 12.18 | 11.86 | 11.89 | 491,100 | -0.36(-2.96%) |
Jul 24, 2014 | 12.53 | 12.72 | 12.25 | 12.25 | 329,377 | -0.29(-2.28%) |
Jul 23, 2014 | 12.41 | 12.57 | 12.35 | 12.54 | 364,769 | +0.14(+1.16%) |
Jul 22, 2014 | 12.34 | 12.48 | 12.04 | 12.40 | 532,531 | +0.09(+0.70%) |
Jul 21, 2014 | 11.16 | 12.48 | 10.86 | 12.31 | 927,497 | +0.96(+8.50%) |
Jul 18, 2014 | 11.29 | 11.49 | 11.28 | 11.35 | 182,083 | +0.05(+0.42%) |
Jul 17, 2014 | 11.50 | 11.50 | 11.28 | 11.30 | 220,671 | -0.22(-1.91%) |
Jul 16, 2014 | 11.43 | 11.60 | 11.35 | 11.52 | 601,112 | +0.14(+1.26%) |
Jul 15, 2014 | 11.25 | 11.45 | 11.19 | 11.37 | 322,246 | +0.14(+1.28%) |
Jul 14, 2014 | 11.73 | 11.84 | 11.22 | 11.23 | 511,105 | -0.42(-3.61%) |
Jul 11, 2014 | 11.74 | 11.84 | 11.62 | 11.65 | 400,019 | -0.11(-0.97%) |
Jul 10, 2014 | 12.09 | 12.09 | 11.63 | 11.77 | 366,422 | -0.43(-3.52%) |
Jul 09, 2014 | 12.63 | 12.72 | 12.18 | 12.19 | 415,874 | -0.45(-3.55%) |
Jul 08, 2014 | 12.57 | 12.71 | 12.24 | 12.64 | 405,343 | +0.00(+0.00%) |
Jul 07, 2014 | 12.80 | 12.80 | 12.53 | 12.64 | 288,976 | -0.18(-1.42%) |
Jul 03, 2014 | 12.67 | 12.83 | 12.83 | 12.83 | 91,521 | +0.15(+1.21%) |
Jul 02, 2014 | 12.73 | 12.97 | 12.65 | 12.67 | 234,236 | -0.11(-0.90%) |
Jul 01, 2014 | 12.62 | 12.99 | 12.49 | 12.79 | 342,085 | +0.21(+1.67%) |
Jun 30, 2014 | 12.14 | 12.59 | 12.12 | 12.58 | 319,020 | +0.44(+3.60%) |
Jun 27, 2014 | 12.04 | 12.16 | 11.81 | 12.14 | 1,400,451 | +0.00(+0.00%) |
Jun 26, 2014 | 12.26 | 12.30 | 11.89 | 12.14 | 392,260 | -0.15(-1.24%) |
Jun 25, 2014 | 12.61 | 12.62 | 12.15 | 12.29 | 354,071 | -0.35(-2.78%) |
Jun 24, 2014 | 12.69 | 12.84 | 12.55 | 12.64 | 312,939 | -0.12(-0.97%) |
Jun 23, 2014 | 12.81 | 12.84 | 12.70 | 12.77 | 173,052 | -0.07(-0.52%) |
Jun 20, 2014 | 12.88 | 12.89 | 12.62 | 12.83 | 348,979 | +0.00(+0.00%) |
Jun 19, 2014 | 12.83 | 12.88 | 12.73 | 12.83 | 205,114 | -0.01(-0.07%) |
Jun 18, 2014 | 13.12 | 13.28 | 12.79 | 12.84 | 327,925 | -0.22(-1.68%) |
Jun 17, 2014 | 13.19 | 13.27 | 12.99 | 13.06 | 267,160 | -0.17(-1.29%) |
Jun 16, 2014 | 13.00 | 13.32 | 12.90 | 13.23 | 236,893 | +0.23(+1.76%) |
Jun 13, 2014 | 13.36 | 13.43 | 12.92 | 13.01 | 120,918 | -0.29(-2.22%) |
Jun 12, 2014 | 13.58 | 13.58 | 13.14 | 13.30 | 260,866 | -0.26(-1.89%) |
Jun 11, 2014 | 13.70 | 13.80 | 13.43 | 13.56 | 169,052 | -0.15(-1.11%) |
Jun 10, 2014 | 13.79 | 13.79 | 13.67 | 13.71 | 167,619 | +0.06(+0.42%) |
Jun 06, 2014 | 13.42 | 13.73 | 13.39 | 13.65 | 211,259 | +0.25(+1.84%) |
Jun 05, 2014 | 13.14 | 13.42 | 12.90 | 13.40 | 190,597 | +0.24(+1.81%) |
Jun 04, 2014 | 13.02 | 13.18 | 12.77 | 13.17 | 253,686 | +0.05(+0.36%) |
Jun 03, 2014 | 13.20 | 13.22 | 13.01 | 13.12 | 337,597 | -0.17(-1.29%) |
Jun 02, 2014 | 14.20 | 14.27 | 13.10 | 13.29 | 751,234 | -1.19(-8.21%) |
May 30, 2014 | 14.40 | 14.50 | 14.27 | 14.48 | 271,629 | +0.07(+0.46%) |
May 29, 2014 | 14.17 | 14.42 | 13.99 | 14.41 | 479,524 | +0.29(+2.02%) |
May 28, 2014 | 14.37 | 14.45 | 14.09 | 14.13 | 181,130 | -0.29(-2.04%) |
May 27, 2014 | 14.22 | 14.50 | 14.22 | 14.42 | 184,336 | +0.23(+1.61%) |
May 23, 2014 | 14.17 | 14.19 | 14.19 | 14.19 | 186,156 | +0.05(+0.34%) |
May 22, 2014 | 14.32 | 14.41 | 14.08 | 14.15 | 103,376 | -0.18(-1.26%) |
May 21, 2014 | 14.30 | 14.47 | 14.24 | 14.33 | 201,297 | +0.03(+0.20%) |
May 20, 2014 | 14.57 | 14.60 | 14.09 | 14.30 | 252,337 | -0.28(-1.89%) |
May 19, 2014 | 14.38 | 14.60 | 14.38 | 14.57 | 284,011 | +0.10(+0.72%) |
May 16, 2014 | 14.47 | 14.57 | 14.27 | 14.47 | 425,470 | -0.04(-0.26%) |
May 15, 2014 | 14.16 | 14.53 | 13.95 | 14.51 | 381,281 | +0.27(+1.87%) |
May 14, 2014 | 14.19 | 14.38 | 14.00 | 14.24 | 290,961 | +0.00(+0.00%) |
May 13, 2014 | 14.37 | 14.37 | 13.97 | 14.24 | 434,286 | -0.21(-1.45%) |
May 12, 2014 | 14.47 | 14.67 | 14.31 | 14.45 | 756,877 | +0.07(+0.46%) |
May 09, 2014 | 14.18 | 14.44 | 14.06 | 14.38 | 380,821 | +0.18(+1.27%) |
May 08, 2014 | 14.01 | 14.27 | 13.83 | 14.20 | 407,840 | +0.11(+0.81%) |
May 07, 2014 | 14.27 | 14.45 | 14.01 | 14.09 | 395,853 | -0.28(-1.92%) |
May 06, 2014 | 14.96 | 15.07 | 14.34 | 14.37 | 533,390 | -0.70(-4.67%) |
May 05, 2014 | 14.68 | 15.34 | 14.41 | 15.07 | 1,009,600 | +0.35(+2.39%) |
May 02, 2014 | 16.25 | 16.25 | 13.76 | 14.72 | 2,362,412 | -1.93(-11.60%) |