Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.770 | 9.770 | 9.750 | 9.750 | 565 | -0.25(-2.50%) |
Apr 29, 2015 | 10.00 | 10.00 | 9.970 | 10.00 | 3,200 | -0.05(-0.50%) |
Apr 28, 2015 | 9.970 | 10.05 | 9.970 | 10.05 | 5,387 | +0.10(+1.01%) |
Apr 27, 2015 | 9.810 | 9.960 | 9.810 | 9.950 | 8,319 | +0.23(+2.37%) |
Apr 24, 2015 | 9.730 | 9.750 | 9.720 | 9.720 | 8,450 | +0.44(+4.74%) |
Apr 23, 2015 | 9.280 | 9.280 | 9.280 | 9.280 | 75 | -0.51(-5.21%) |
Apr 22, 2015 | 9.900 | 9.900 | 9.790 | 9.790 | 1,500 | +0.52(+5.61%) |
Apr 21, 2015 | 9.270 | 9.270 | 9.270 | 9.270 | 5,000 | -0.62(-6.27%) |
Apr 20, 2015 | 9.710 | 9.890 | 9.710 | 9.890 | 1,822 | -0.05(-0.50%) |
Apr 17, 2015 | 9.950 | 9.950 | 9.930 | 9.940 | 5,530 | +1.49(+17.63%) |
Apr 16, 2015 | 8.450 | 8.450 | 8.450 | 8.450 | 1,800 | -1.43(-14.47%) |
Apr 15, 2015 | 9.880 | 9.880 | 9.880 | 9.880 | 405 | +0.03(+0.30%) |
Apr 14, 2015 | 9.850 | 9.850 | 9.850 | 9.850 | 500 | -0.05(-0.51%) |
Apr 13, 2015 | 9.970 | 9.970 | 9.900 | 9.900 | 1,715 | -0.07(-0.70%) |
Apr 10, 2015 | 9.990 | 9.990 | 9.950 | 9.970 | 5,450 | +0.12(+1.22%) |
Apr 09, 2015 | 9.910 | 9.910 | 9.850 | 9.850 | 1,335 | -0.05(-0.51%) |
Apr 08, 2015 | 10.00 | 10.00 | 9.900 | 9.900 | 2,710 | +0.65(+7.03%) |
Apr 07, 2015 | 9.250 | 9.250 | 9.250 | 9.250 | 48 | -0.83(-8.23%) |
Apr 06, 2015 | 9.970 | 10.08 | 9.970 | 10.08 | 5,037 | +0.15(+1.51%) |
Apr 02, 2015 | 9.930 | 9.930 | 9.930 | 0 | +0.17(+1.74%) | |
Mar 31, 2015 | 9.760 | 9.760 | 9.760 | 0 | +0.00(+0.00%) | |
Mar 30, 2015 | 9.840 | 9.840 | 9.760 | 9.760 | 2,899 | -0.14(-1.41%) |
Mar 27, 2015 | 9.930 | 9.930 | 9.900 | 9.900 | 8,380 | -0.10(-1.00%) |
Mar 26, 2015 | 10.00 | 10.00 | 10.00 | 10.00 | 495 | +0.13(+1.32%) |
Mar 25, 2015 | 9.900 | 9.900 | 9.870 | 9.870 | 275 | +0.02(+0.20%) |
Mar 24, 2015 | 9.870 | 9.870 | 9.850 | 9.850 | 1,550 | -2.25(-18.60%) |
Mar 23, 2015 | 12.10 | 12.10 | 12.10 | 12.10 | 100 | +2.28(+23.22%) |
Mar 20, 2015 | 9.740 | 9.820 | 9.740 | 9.820 | 1,985 | +0.15(+1.55%) |
Mar 19, 2015 | 9.640 | 9.670 | 9.610 | 9.670 | 4,210 | +0.00(+0.00%) |
Mar 18, 2015 | 9.500 | 9.670 | 9.500 | 9.670 | 10,483 | +0.16(+1.68%) |
Mar 17, 2015 | 9.580 | 9.580 | 9.510 | 9.510 | 1,400 | -0.04(-0.42%) |
Mar 16, 2015 | 9.560 | 9.610 | 9.550 | 9.550 | 3,300 | +0.01(+0.10%) |
Mar 13, 2015 | 9.540 | 9.540 | 9.540 | 9.540 | 570 | -0.01(-0.10%) |
Mar 12, 2015 | 9.560 | 9.560 | 9.550 | 9.550 | 2,205 | -29.74(-75.69%) |
Mar 11, 2015 | 39.29 | 39.29 | 39.29 | 39.29 | 100 | +29.67(+308.42%) |
Mar 10, 2015 | 9.660 | 9.660 | 9.620 | 9.620 | 2,440 | -0.03(-0.31%) |
Mar 09, 2015 | 9.670 | 9.670 | 9.650 | 9.650 | 33,203 | -0.03(-0.31%) |
Mar 06, 2015 | 9.850 | 9.850 | 9.680 | 9.680 | 4,327 | -0.29(-2.91%) |
Mar 05, 2015 | 10.00 | 10.00 | 9.970 | 9.970 | 9,340 | -27.49(-73.38%) |
Mar 04, 2015 | 37.46 | 37.46 | 37.46 | 37.46 | 781 | -63.54(-62.91%) |
Mar 03, 2015 | 101.00 | 101.00 | 101.00 | 101.00 | 132,000 | +90.95(+904.98%) |
Mar 02, 2015 | 10.08 | 10.08 | 10.05 | 10.05 | 1,773 | -0.03(-0.30%) |
Feb 27, 2015 | 10.13 | 10.13 | 10.08 | 10.08 | 4,800 | +0.03(+0.30%) |
Feb 26, 2015 | 10.05 | 10.05 | 10.05 | 10.05 | 1,269 | +0.05(+0.50%) |
Feb 25, 2015 | 10.00 | 10.04 | 10.00 | 10.00 | 2,995 | +0.03(+0.30%) |
Feb 24, 2015 | 10.00 | 10.00 | 9.940 | 9.970 | 1,693 | -2.26(-18.48%) |
Feb 23, 2015 | 12.23 | 12.23 | 12.23 | 12.23 | 100 | +2.18(+21.69%) |
Feb 20, 2015 | 10.05 | 10.05 | 10.05 | 10.05 | 680 | +0.00(+0.00%) |
Feb 19, 2015 | 10.09 | 10.09 | 10.05 | 10.05 | 2,443 | +0.10(+1.01%) |
Feb 18, 2015 | 10.04 | 10.04 | 9.950 | 9.950 | 1,620 | -0.08(-0.80%) |
Feb 17, 2015 | 10.08 | 10.08 | 10.00 | 10.03 | 1,994 | -0.19(-1.86%) |
Feb 13, 2015 | 10.22 | 10.22 | 10.22 | 0 | +0.08(+0.79%) | |
Feb 12, 2015 | 10.16 | 10.16 | 10.13 | 10.14 | 3,032 | -0.02(-0.20%) |
Feb 11, 2015 | 10.26 | 10.26 | 10.16 | 10.16 | 1,160 | -0.15(-1.45%) |
Feb 09, 2015 | 10.31 | 10.31 | 10.31 | 0 | -0.05(-0.48%) | |
Feb 06, 2015 | 10.36 | 10.36 | 10.36 | 10.36 | 2,575 | -0.13(-1.24%) |
Feb 05, 2015 | 10.43 | 10.50 | 10.43 | 10.49 | 2,675 | -0.05(-0.47%) |
Feb 04, 2015 | 10.48 | 10.54 | 10.48 | 10.54 | 5,280 | +0.03(+0.29%) |
Feb 03, 2015 | 10.52 | 10.52 | 10.47 | 10.51 | 1,485 | -0.07(-0.66%) |
Feb 02, 2015 | 10.56 | 10.63 | 10.53 | 10.58 | 27,032 | -0.09(-0.84%) |
Jan 30, 2015 | 10.46 | 10.67 | 10.46 | 10.67 | 8,250 | +0.20(+1.91%) |
Jan 29, 2015 | 10.59 | 10.59 | 10.46 | 10.47 | 2,079 | -0.20(-1.87%) |
Jan 28, 2015 | 10.70 | 10.70 | 10.65 | 10.67 | 29,475 | -0.07(-0.65%) |
Jan 27, 2015 | 10.63 | 10.75 | 10.63 | 10.74 | 7,649 | +0.13(+1.23%) |
Jan 26, 2015 | 10.67 | 10.67 | 10.58 | 10.61 | 7,055 | -0.10(-0.93%) |
Jan 23, 2015 | 10.77 | 10.77 | 10.68 | 10.71 | 4,257 | -0.10(-0.93%) |
Jan 22, 2015 | 10.76 | 10.84 | 10.75 | 10.81 | 11,713 | +0.07(+0.65%) |
Jan 21, 2015 | 10.82 | 10.82 | 10.69 | 10.74 | 12,479 | +0.01(+0.09%) |
Jan 20, 2015 | 10.68 | 10.77 | 10.65 | 10.73 | 34,836 | +0.05(+0.47%) |
Jan 19, 2015 | 10.52 | 10.68 | 10.52 | 10.68 | 5,216 | +0.11(+1.04%) |
Jan 16, 2015 | 10.54 | 10.58 | 10.54 | 10.57 | 20,018 | +0.16(+1.54%) |
Jan 15, 2015 | 10.41 | 10.46 | 10.41 | 10.41 | 8,630 | +0.21(+2.06%) |
Jan 14, 2015 | 10.23 | 10.23 | 10.20 | 10.20 | 735 | +0.02(+0.20%) |
Jan 13, 2015 | 10.20 | 10.24 | 10.18 | 10.18 | 2,870 | -0.02(-0.20%) |
Jan 12, 2015 | 10.11 | 10.20 | 10.11 | 10.20 | 3,818 | +0.12(+1.19%) |
Jan 09, 2015 | 10.05 | 10.08 | 10.05 | 10.08 | 3,732 | +0.05(+0.50%) |
Jan 07, 2015 | 10.03 | 10.03 | 10.03 | 0 | -0.03(-0.30%) | |
Jan 06, 2015 | 10.01 | 10.06 | 9.980 | 10.06 | 4,930 | +0.15(+1.51%) |
Jan 05, 2015 | 9.890 | 9.920 | 9.890 | 9.910 | 2,730 | +0.11(+1.12%) |
Jan 02, 2015 | 9.650 | 9.800 | 9.650 | 9.800 | 9,451 | -0.12(-1.21%) |
Dec 30, 2014 | 9.920 | 9.920 | 9.920 | 0 | +0.13(+1.33%) | |
Dec 29, 2014 | 9.790 | 9.790 | 9.790 | 9.790 | 3,120 | +0.08(+0.82%) |
Dec 24, 2014 | 9.710 | 9.710 | 9.710 | 0 | -0.05(-0.51%) | |
Dec 23, 2014 | 9.660 | 9.760 | 9.660 | 9.760 | 2,171 | +0.04(+0.41%) |
Dec 22, 2014 | 9.760 | 9.770 | 9.710 | 9.720 | 4,390 | -0.15(-1.52%) |
Dec 19, 2014 | 9.870 | 9.890 | 9.870 | 9.870 | 560 | -0.02(-0.20%) |
Dec 18, 2014 | 9.930 | 9.930 | 9.850 | 9.890 | 9,945 | +0.07(+0.71%) |
Dec 17, 2014 | 9.880 | 9.880 | 9.810 | 9.820 | 3,670 | -0.04(-0.41%) |
Dec 16, 2014 | 9.920 | 10.00 | 9.860 | 9.860 | 40,601 | -0.14(-1.40%) |
Dec 15, 2014 | 10.03 | 10.07 | 10.00 | 10.00 | 11,935 | -0.12(-1.19%) |
Dec 12, 2014 | 10.12 | 10.12 | 10.11 | 10.12 | 7,337 | +0.00(+0.00%) |
Dec 11, 2014 | 10.12 | 10.12 | 10.12 | 10.12 | 401 | -0.05(-0.49%) |
Dec 10, 2014 | 10.21 | 10.21 | 10.17 | 10.17 | 1,450 | +0.02(+0.20%) |
Dec 09, 2014 | 10.12 | 10.20 | 10.12 | 10.15 | 10,185 | +0.27(+2.73%) |
Dec 08, 2014 | 9.860 | 9.880 | 9.860 | 9.880 | 1,595 | +0.03(+0.30%) |
Dec 05, 2014 | 9.860 | 9.860 | 9.840 | 9.850 | 980 | -0.11(-1.10%) |
Dec 04, 2014 | 9.970 | 9.980 | 9.960 | 9.960 | 5,516 | -0.04(-0.40%) |
Dec 03, 2014 | 9.930 | 10.02 | 9.930 | 10.00 | 13,965 | +0.10(+1.01%) |
Dec 02, 2014 | 9.950 | 9.950 | 9.890 | 9.900 | 1,950 | -0.12(-1.20%) |
Dec 01, 2014 | 9.740 | 10.02 | 9.740 | 10.02 | 6,840 | +0.29(+2.98%) |
Nov 28, 2014 | 9.750 | 9.760 | 9.510 | 9.730 | 7,980 | -0.08(-0.82%) |
Nov 27, 2014 | 9.840 | 9.840 | 9.810 | 9.810 | 3,402 | -0.09(-0.91%) |
Nov 26, 2014 | 9.920 | 9.920 | 9.900 | 9.900 | 1,999 | +0.00(+0.00%) |
Nov 25, 2014 | 9.920 | 9.920 | 9.890 | 9.900 | 10,675 | +0.01(+0.10%) |
Nov 24, 2014 | 9.900 | 9.900 | 9.890 | 9.890 | 675 | -0.02(-0.20%) |
Nov 21, 2014 | 9.950 | 9.950 | 9.860 | 9.910 | 2,657 | +0.07(+0.71%) |
Nov 20, 2014 | 9.890 | 9.890 | 9.820 | 9.840 | 4,050 | -0.06(-0.61%) |
Nov 19, 2014 | 9.890 | 9.930 | 9.740 | 9.900 | 10,351 | +0.01(+0.10%) |
Nov 18, 2014 | 9.910 | 9.910 | 9.890 | 9.890 | 1,471 | +0.08(+0.82%) |
Nov 17, 2014 | 9.840 | 9.840 | 9.780 | 9.810 | 3,847 | -0.04(-0.41%) |
Nov 14, 2014 | 9.690 | 9.850 | 9.660 | 9.850 | 3,495 | +0.24(+2.50%) |
Nov 13, 2014 | 9.590 | 9.620 | 9.590 | 9.610 | 4,175 | +0.03(+0.31%) |
Nov 12, 2014 | 9.610 | 9.640 | 9.580 | 9.580 | 8,345 | -0.12(-1.24%) |
Nov 11, 2014 | 9.540 | 9.700 | 9.540 | 9.700 | 1,910 | +0.20(+2.11%) |
Nov 10, 2014 | 9.640 | 9.640 | 9.500 | 9.500 | 10,630 | -0.20(-2.06%) |
Nov 07, 2014 | 9.600 | 9.700 | 9.600 | 9.700 | 5,752 | +0.26(+2.75%) |
Nov 06, 2014 | 9.430 | 9.460 | 9.420 | 9.440 | 10,864 | -0.03(-0.32%) |
Nov 05, 2014 | 9.390 | 9.470 | 9.390 | 9.470 | 69,771 | -0.16(-1.66%) |
Nov 04, 2014 | 9.610 | 9.660 | 9.610 | 9.630 | 8,828 | -0.04(-0.41%) |
Nov 03, 2014 | 9.730 | 9.730 | 9.640 | 9.670 | 4,225 | +0.02(+0.21%) |
Oct 31, 2014 | 9.680 | 9.680 | 9.580 | 9.650 | 26,245 | -0.26(-2.62%) |
Oct 30, 2014 | 9.950 | 9.950 | 9.900 | 9.910 | 7,778 | -0.08(-0.80%) |
Oct 29, 2014 | 10.10 | 10.10 | 9.990 | 9.990 | 4,165 | -0.15(-1.48%) |
Oct 28, 2014 | 10.16 | 10.16 | 10.14 | 10.14 | 2,370 | +0.00(+0.00%) |
Oct 27, 2014 | 10.13 | 10.14 | 10.13 | 10.14 | 800 | -0.03(-0.29%) |
Oct 23, 2014 | 10.17 | 10.17 | 10.17 | 60 | -0.09(-0.88%) | |
Oct 22, 2014 | 10.26 | 10.26 | 10.26 | 10.26 | 1,057 | -0.10(-0.97%) |
Oct 21, 2014 | 10.30 | 10.36 | 10.30 | 10.36 | 1,638 | +0.06(+0.58%) |
Oct 20, 2014 | 10.30 | 10.30 | 10.30 | 10.30 | 200 | +0.10(+0.98%) |
Oct 17, 2014 | 10.20 | 10.20 | 10.20 | 10.20 | 3,344 | -0.04(-0.39%) |
Oct 16, 2014 | 10.23 | 10.24 | 10.23 | 10.24 | 1,520 | -0.01(-0.10%) |
Oct 15, 2014 | 10.33 | 10.33 | 10.24 | 10.25 | 6,900 | +0.00(+0.00%) |
Oct 14, 2014 | 10.20 | 10.25 | 10.19 | 10.25 | 2,250 | +0.12(+1.18%) |
Oct 10, 2014 | 10.13 | 10.13 | 10.13 | 0 | +0.01(+0.10%) | |
Oct 09, 2014 | 10.12 | 10.13 | 10.12 | 10.12 | 650 | +0.05(+0.50%) |
Oct 08, 2014 | 10.07 | 10.07 | 9.960 | 10.07 | 69,750 | +0.05(+0.50%) |
Oct 07, 2014 | 9.980 | 10.03 | 9.980 | 10.02 | 2,050 | +0.09(+0.91%) |
Oct 06, 2014 | 9.840 | 9.940 | 9.840 | 9.930 | 10,903 | +0.09(+0.91%) |
Oct 03, 2014 | 9.900 | 9.900 | 9.840 | 9.840 | 5,655 | -0.21(-2.09%) |
Oct 02, 2014 | 10.00 | 10.05 | 10.00 | 10.05 | 1,018 | +0.00(+0.00%) |
Oct 01, 2014 | 9.980 | 10.05 | 9.980 | 10.05 | 7,237 | +0.09(+0.90%) |
Sep 30, 2014 | 10.06 | 10.06 | 9.950 | 9.960 | 3,660 | -0.09(-0.90%) |
Sep 29, 2014 | 10.06 | 10.06 | 10.05 | 10.05 | 1,770 | -0.01(-0.10%) |
Sep 26, 2014 | 10.02 | 10.06 | 10.02 | 10.06 | 4,867 | -0.02(-0.20%) |
Sep 25, 2014 | 10.01 | 10.08 | 10.01 | 10.08 | 3,859 | +0.03(+0.30%) |
Sep 24, 2014 | 10.04 | 10.05 | 10.04 | 10.05 | 1,128 | -0.09(-0.89%) |
Sep 23, 2014 | 10.13 | 10.18 | 10.10 | 10.14 | 41,882 | +0.11(+1.10%) |
Sep 22, 2014 | 10.14 | 10.14 | 10.03 | 10.03 | 3,347 | -0.07(-0.69%) |
Sep 19, 2014 | 10.15 | 10.15 | 10.04 | 10.10 | 7,305 | -0.04(-0.39%) |
Sep 18, 2014 | 10.10 | 10.15 | 10.07 | 10.14 | 6,500 | +0.00(+0.00%) |
Sep 17, 2014 | 10.22 | 10.22 | 10.14 | 10.14 | 7,410 | -0.06(-0.59%) |
Sep 16, 2014 | 10.20 | 10.24 | 10.20 | 10.20 | 9,725 | +0.01(+0.10%) |
Sep 15, 2014 | 10.20 | 10.20 | 10.19 | 10.19 | 1,100 | +0.03(+0.30%) |
Sep 12, 2014 | 10.18 | 10.21 | 10.16 | 10.16 | 3,070 | -0.15(-1.45%) |
Sep 11, 2014 | 10.31 | 10.31 | 10.31 | 10.31 | 550 | +0.00(+0.00%) |
Sep 10, 2014 | 10.33 | 10.35 | 10.31 | 10.31 | 5,101 | -0.01(-0.10%) |
Sep 09, 2014 | 10.33 | 10.33 | 10.32 | 10.32 | 2,200 | -0.05(-0.48%) |
Sep 08, 2014 | 10.45 | 10.45 | 10.37 | 10.37 | 2,700 | -0.09(-0.86%) |
Sep 05, 2014 | 10.49 | 10.49 | 10.46 | 10.46 | 2,600 | +0.00(+0.00%) |
Sep 04, 2014 | 10.53 | 10.53 | 10.46 | 10.46 | 5,285 | -0.04(-0.38%) |
Sep 03, 2014 | 10.48 | 10.50 | 10.48 | 10.50 | 8,991 | +0.03(+0.29%) |
Sep 02, 2014 | 10.52 | 10.52 | 10.47 | 10.47 | 6,885 | -0.20(-1.87%) |
Aug 29, 2014 | 10.67 | 10.67 | 10.67 | 0 | +0.05(+0.47%) | |
Aug 27, 2014 | 10.62 | 10.62 | 10.62 | 51 | -0.01(-0.09%) | |
Aug 26, 2014 | 10.67 | 10.67 | 10.63 | 10.63 | 3,800 | +0.06(+0.57%) |
Aug 25, 2014 | 10.56 | 10.58 | 10.56 | 10.57 | 6,020 | -0.02(-0.19%) |
Aug 22, 2014 | 10.58 | 10.59 | 10.58 | 10.59 | 630 | -0.01(-0.09%) |
Aug 21, 2014 | 10.59 | 10.60 | 10.55 | 10.60 | 1,180 | -0.11(-1.03%) |
Aug 20, 2014 | 10.73 | 10.73 | 10.71 | 10.71 | 2,036 | -0.01(-0.09%) |
Aug 19, 2014 | 10.79 | 10.79 | 10.72 | 10.72 | 9,100 | -0.03(-0.28%) |
Aug 15, 2014 | 10.75 | 10.75 | 10.75 | 0 | -0.13(-1.19%) | |
Aug 14, 2014 | 10.89 | 10.89 | 10.88 | 10.88 | 410 | +0.00(+0.00%) |
Aug 13, 2014 | 10.87 | 10.89 | 10.86 | 10.88 | 8,050 | +0.04(+0.37%) |
Aug 12, 2014 | 10.90 | 10.92 | 10.83 | 10.84 | 3,270 | +0.01(+0.09%) |
Aug 11, 2014 | 10.81 | 10.83 | 10.81 | 10.83 | 2,134 | -0.04(-0.37%) |
Aug 08, 2014 | 10.86 | 10.87 | 10.85 | 10.87 | 5,167 | +0.01(+0.09%) |
Aug 07, 2014 | 10.80 | 10.88 | 10.80 | 10.86 | 5,900 | +0.04(+0.37%) |
Aug 06, 2014 | 10.77 | 10.83 | 10.77 | 10.82 | 8,125 | +0.21(+1.98%) |
Aug 05, 2014 | 10.68 | 10.68 | 10.61 | 10.61 | 2,250 | -0.11(-1.03%) |
Aug 01, 2014 | 10.72 | 10.72 | 10.72 | 0 | +0.07(+0.66%) | |
Jul 31, 2014 | 10.64 | 10.67 | 10.64 | 10.65 | 9,202 | -0.09(-0.84%) |
Jul 30, 2014 | 10.71 | 10.74 | 10.71 | 10.74 | 1,620 | -0.04(-0.37%) |
Jul 29, 2014 | 10.75 | 10.78 | 10.75 | 10.78 | 200 | -0.01(-0.09%) |
Jul 28, 2014 | 10.82 | 10.82 | 10.77 | 10.79 | 19,516 | -0.01(-0.09%) |
Jul 25, 2014 | 10.72 | 10.80 | 10.70 | 10.80 | 4,955 | +0.12(+1.12%) |
Jul 24, 2014 | 10.70 | 10.70 | 10.68 | 10.68 | 715 | -0.12(-1.11%) |
Jul 23, 2014 | 10.80 | 10.80 | 10.80 | 10.80 | 810 | -0.03(-0.28%) |
Jul 22, 2014 | 10.86 | 10.86 | 10.83 | 10.83 | 380 | -0.07(-0.64%) |
Jul 21, 2014 | 10.91 | 10.91 | 10.90 | 10.90 | 920 | +0.02(+0.18%) |
Jul 18, 2014 | 10.86 | 10.88 | 10.85 | 10.88 | 2,784 | -0.07(-0.64%) |
Jul 17, 2014 | 10.86 | 10.95 | 10.83 | 10.95 | 6,840 | +0.18(+1.67%) |
Jul 16, 2014 | 10.72 | 10.81 | 10.72 | 10.77 | 5,132 | +0.03(+0.28%) |
Jul 15, 2014 | 10.85 | 10.85 | 10.74 | 10.74 | 7,543 | -0.11(-1.01%) |
Jul 14, 2014 | 11.99 | 11.99 | 10.85 | 10.85 | 8,773 | -0.26(-2.34%) |
Jul 11, 2014 | 11.09 | 11.11 | 11.09 | 11.11 | 8,100 | +0.01(+0.09%) |
Jul 10, 2014 | 11.11 | 11.11 | 11.09 | 11.10 | 7,064 | +0.07(+0.63%) |
Jul 09, 2014 | 10.98 | 11.03 | 10.97 | 11.03 | 6,205 | +0.09(+0.82%) |
Jul 08, 2014 | 10.98 | 10.98 | 10.88 | 10.94 | 19,198 | +0.04(+0.37%) |
Jul 07, 2014 | 10.90 | 10.90 | 10.90 | 10.90 | 5,289 | +0.01(+0.09%) |
Jul 04, 2014 | 11.00 | 11.00 | 10.89 | 10.89 | 2,640 | -0.08(-0.73%) |
Jul 03, 2014 | 10.93 | 10.97 | 10.91 | 10.97 | 4,470 | -0.03(-0.27%) |
Jul 02, 2014 | 10.94 | 11.00 | 10.94 | 11.00 | 6,332 | +0.01(+0.09%) |
Jun 30, 2014 | 10.99 | 10.99 | 10.99 | 0 | +0.07(+0.64%) | |
Jun 27, 2014 | 10.92 | 10.95 | 10.92 | 10.92 | 17,343 | +0.02(+0.18%) |
Jun 26, 2014 | 10.90 | 10.90 | 10.90 | 10.90 | 376 | -0.03(-0.27%) |
Jun 25, 2014 | 10.93 | 10.95 | 10.93 | 10.93 | 552 | +0.00(+0.00%) |
Jun 24, 2014 | 10.99 | 10.99 | 10.92 | 10.93 | 5,180 | +0.01(+0.09%) |
Jun 23, 2014 | 10.92 | 10.92 | 10.90 | 10.92 | 17,120 | +0.01(+0.09%) |
Jun 20, 2014 | 11.00 | 11.00 | 10.90 | 10.91 | 9,052 | -0.06(-0.55%) |
Jun 19, 2014 | 10.76 | 10.97 | 10.76 | 10.97 | 5,041 | +0.43(+4.08%) |
Jun 18, 2014 | 10.53 | 10.54 | 10.53 | 10.54 | 3,000 | -0.01(-0.09%) |
Jun 17, 2014 | 10.49 | 10.56 | 10.49 | 10.55 | 2,224 | -0.01(-0.09%) |
Jun 16, 2014 | 10.60 | 10.60 | 10.56 | 10.56 | 1,407 | -0.03(-0.28%) |
Jun 13, 2014 | 10.56 | 10.59 | 10.56 | 10.59 | 760 | +0.10(+0.95%) |
Jun 12, 2014 | 10.52 | 10.52 | 10.49 | 10.49 | 7,518 | +0.03(+0.29%) |
Jun 11, 2014 | 10.45 | 10.46 | 10.45 | 10.46 | 1,470 | +0.08(+0.77%) |
Jun 09, 2014 | 10.38 | 10.38 | 10.38 | 10.38 | 45 | +0.02(+0.19%) |
Jun 06, 2014 | 10.39 | 10.39 | 10.36 | 10.36 | 2,809 | -0.02(-0.19%) |
Jun 05, 2014 | 10.35 | 10.38 | 10.35 | 10.38 | 2,446 | +0.09(+0.87%) |
Jun 04, 2014 | 10.29 | 10.30 | 10.29 | 10.29 | 5,345 | -0.02(-0.19%) |
Jun 03, 2014 | 10.31 | 10.31 | 10.30 | 10.31 | 3,028 | +0.02(+0.19%) |
Jun 02, 2014 | 10.35 | 10.35 | 10.29 | 10.29 | 10,017 | -0.06(-0.58%) |
May 30, 2014 | 10.29 | 10.35 | 10.29 | 10.35 | 7,034 | -0.04(-0.38%) |
May 29, 2014 | 10.42 | 10.44 | 10.38 | 10.39 | 39,460 | -0.03(-0.29%) |
May 28, 2014 | 10.48 | 10.48 | 10.42 | 10.42 | 1,090 | -0.06(-0.57%) |
May 27, 2014 | 10.62 | 10.62 | 10.48 | 10.48 | 5,989 | -0.32(-2.96%) |
May 26, 2014 | 10.72 | 10.80 | 10.72 | 10.80 | 4,440 | +0.11(+1.03%) |
May 23, 2014 | 10.71 | 10.71 | 10.69 | 10.69 | 7,628 | -0.06(-0.56%) |
May 22, 2014 | 10.77 | 10.77 | 10.73 | 10.75 | 9,930 | +0.05(+0.47%) |
May 21, 2014 | 10.70 | 10.70 | 10.66 | 10.70 | 9,005 | -0.06(-0.56%) |
May 20, 2014 | 10.71 | 10.76 | 10.70 | 10.76 | 9,240 | +0.05(+0.47%) |
May 16, 2014 | 10.71 | 10.71 | 10.71 | 0 | -0.12(-1.11%) | |
May 14, 2014 | 10.83 | 10.83 | 10.83 | 166 | +0.10(+0.93%) | |
May 13, 2014 | 10.75 | 10.75 | 10.73 | 10.73 | 8,588 | -0.02(-0.19%) |
May 12, 2014 | 10.79 | 10.79 | 10.75 | 10.75 | 785 | +0.02(+0.19%) |
May 08, 2014 | 10.73 | 10.73 | 10.73 | 100 | +0.03(+0.28%) | |
May 07, 2014 | 10.83 | 10.83 | 10.68 | 10.70 | 8,428 | -0.16(-1.47%) |
May 06, 2014 | 10.85 | 10.86 | 10.85 | 10.86 | 3,841 | +0.00(+0.00%) |
May 05, 2014 | 10.90 | 10.92 | 10.85 | 10.86 | 8,200 | +0.09(+0.84%) |
May 02, 2014 | 10.61 | 10.82 | 10.61 | 10.77 | 15,750 | +0.16(+1.51%) |