Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 10.22 | 10.41 | 10.03 | 10.21 | 291,572 | +0.08(+0.77%) |
Jun 29, 2015 | 10.43 | 10.60 | 10.09 | 10.13 | 314,378 | -0.41(-3.85%) |
Jun 26, 2015 | 10.76 | 10.82 | 10.48 | 10.54 | 250,236 | -0.22(-2.02%) |
Jun 25, 2015 | 11.02 | 11.02 | 10.73 | 10.76 | 214,640 | -0.30(-2.71%) |
Jun 24, 2015 | 11.24 | 11.27 | 10.97 | 11.06 | 87,021 | -0.22(-1.92%) |
Jun 23, 2015 | 10.79 | 11.29 | 10.79 | 11.27 | 212,526 | +0.46(+4.27%) |
Jun 22, 2015 | 10.91 | 10.97 | 10.65 | 10.81 | 278,987 | -0.02(-0.21%) |
Jun 19, 2015 | 10.89 | 10.95 | 10.82 | 10.83 | 148,653 | -0.09(-0.86%) |
Jun 18, 2015 | 10.89 | 11.02 | 10.79 | 10.93 | 87,318 | +0.06(+0.56%) |
Jun 17, 2015 | 10.89 | 10.89 | 10.74 | 10.87 | 124,904 | +0.00(+0.00%) |
Jun 16, 2015 | 10.90 | 10.91 | 10.78 | 10.87 | 93,230 | -0.06(-0.51%) |
Jun 15, 2015 | 10.91 | 10.98 | 10.83 | 10.92 | 83,146 | -0.06(-0.51%) |
Jun 12, 2015 | 11.03 | 11.07 | 10.91 | 10.98 | 110,298 | -0.06(-0.55%) |
Jun 11, 2015 | 11.12 | 11.13 | 10.96 | 11.04 | 96,369 | -0.06(-0.55%) |
Jun 10, 2015 | 10.98 | 11.36 | 10.94 | 11.10 | 209,862 | +0.22(+1.99%) |
Jun 09, 2015 | 11.07 | 11.10 | 10.76 | 10.88 | 222,213 | -0.22(-1.95%) |
Jun 08, 2015 | 11.19 | 11.29 | 10.99 | 11.10 | 175,818 | -0.05(-0.45%) |
Jun 05, 2015 | 10.92 | 11.21 | 10.87 | 11.15 | 181,045 | +0.17(+1.52%) |
Jun 04, 2015 | 11.01 | 11.04 | 10.84 | 10.98 | 159,043 | -0.09(-0.80%) |
Jun 03, 2015 | 10.96 | 11.16 | 10.96 | 11.07 | 164,809 | +0.09(+0.86%) |
Jun 02, 2015 | 10.89 | 11.09 | 10.75 | 10.98 | 135,013 | +0.10(+0.92%) |
Jun 01, 2015 | 10.93 | 10.98 | 10.79 | 10.88 | 163,057 | -0.02(-0.15%) |
May 29, 2015 | 10.76 | 10.92 | 10.57 | 10.89 | 169,859 | +0.10(+0.93%) |
May 28, 2015 | 10.79 | 10.83 | 10.59 | 10.79 | 157,075 | -0.03(-0.26%) |
May 27, 2015 | 10.79 | 10.90 | 10.71 | 10.82 | 120,088 | +0.03(+0.26%) |
May 26, 2015 | 11.05 | 11.05 | 10.57 | 10.79 | 204,164 | -0.31(-2.80%) |
May 22, 2015 | 11.02 | 11.11 | 11.11 | 11.11 | 98,953 | +0.03(+0.25%) |
May 21, 2015 | 11.00 | 11.17 | 10.98 | 11.08 | 111,031 | +0.07(+0.66%) |
May 20, 2015 | 11.02 | 11.02 | 10.89 | 11.01 | 105,554 | +0.03(+0.25%) |
May 19, 2015 | 11.16 | 11.22 | 10.84 | 10.98 | 174,875 | -0.20(-1.79%) |
May 18, 2015 | 11.03 | 11.18 | 10.96 | 11.18 | 128,085 | +0.04(+0.40%) |
May 15, 2015 | 11.14 | 11.18 | 11.06 | 11.13 | 132,908 | -0.03(-0.30%) |
May 14, 2015 | 11.14 | 11.21 | 11.12 | 11.17 | 134,824 | +0.06(+0.50%) |
May 13, 2015 | 11.22 | 11.32 | 11.00 | 11.11 | 125,933 | -0.08(-0.70%) |
May 12, 2015 | 11.02 | 11.23 | 11.01 | 11.19 | 149,036 | +0.13(+1.21%) |
May 11, 2015 | 11.23 | 11.29 | 11.01 | 11.06 | 129,422 | -0.22(-1.97%) |
May 08, 2015 | 11.21 | 11.31 | 11.14 | 11.28 | 120,267 | +0.21(+1.86%) |
May 07, 2015 | 11.28 | 11.28 | 10.99 | 11.07 | 234,390 | -0.24(-2.11%) |
May 06, 2015 | 11.22 | 11.39 | 11.18 | 11.31 | 218,901 | +0.09(+0.84%) |
May 05, 2015 | 11.23 | 11.27 | 11.14 | 11.22 | 162,398 | -0.01(-0.05%) |
May 04, 2015 | 11.15 | 11.28 | 11.13 | 11.22 | 208,424 | +0.04(+0.40%) |
May 01, 2015 | 11.26 | 11.28 | 11.06 | 11.18 | 145,538 | -0.07(-0.59%) |
Apr 30, 2015 | 11.18 | 11.33 | 11.17 | 11.24 | 267,836 | -0.02(-0.20%) |
Apr 29, 2015 | 11.05 | 11.33 | 10.83 | 11.27 | 580,361 | +0.46(+4.22%) |
Apr 28, 2015 | 10.72 | 10.84 | 10.72 | 10.81 | 175,899 | +0.08(+0.72%) |
Apr 27, 2015 | 10.82 | 10.96 | 10.71 | 10.73 | 189,834 | -0.09(-0.82%) |
Apr 24, 2015 | 10.81 | 10.87 | 10.75 | 10.82 | 218,523 | +0.08(+0.73%) |
Apr 23, 2015 | 10.53 | 10.77 | 10.49 | 10.74 | 267,265 | +0.24(+2.33%) |
Apr 22, 2015 | 10.57 | 10.61 | 10.48 | 10.50 | 147,242 | -0.03(-0.32%) |
Apr 21, 2015 | 10.61 | 10.62 | 10.49 | 10.53 | 214,219 | -0.03(-0.26%) |
Apr 20, 2015 | 10.80 | 10.80 | 10.45 | 10.56 | 521,070 | -0.28(-2.56%) |
Apr 17, 2015 | 10.78 | 10.86 | 10.58 | 10.84 | 282,519 | +0.06(+0.51%) |
Apr 16, 2015 | 10.61 | 11.00 | 10.55 | 10.78 | 475,714 | +0.17(+1.60%) |
Apr 15, 2015 | 10.26 | 10.68 | 10.26 | 10.61 | 358,277 | +0.33(+3.25%) |
Apr 14, 2015 | 10.13 | 10.28 | 10.11 | 10.28 | 287,080 | +0.19(+1.90%) |
Apr 13, 2015 | 9.956 | 10.13 | 9.956 | 10.09 | 191,711 | +0.11(+1.10%) |
Apr 10, 2015 | 9.710 | 10.02 | 9.710 | 9.978 | 212,466 | +0.32(+3.29%) |
Apr 09, 2015 | 9.463 | 9.660 | 9.425 | 9.660 | 315,864 | +0.15(+1.55%) |
Apr 08, 2015 | 9.458 | 9.556 | 9.364 | 9.512 | 255,434 | +0.07(+0.75%) |
Apr 07, 2015 | 9.600 | 9.704 | 9.343 | 9.441 | 327,941 | -0.18(-1.88%) |
Apr 06, 2015 | 9.594 | 9.715 | 9.499 | 9.622 | 247,657 | +0.03(+0.34%) |
Apr 02, 2015 | 9.458 | 9.589 | 9.589 | 9.589 | 271,168 | +0.13(+1.39%) |
Apr 01, 2015 | 9.600 | 9.718 | 9.419 | 9.458 | 338,490 | -0.19(-1.93%) |
Mar 31, 2015 | 9.682 | 9.731 | 9.507 | 9.644 | 304,917 | -0.02(-0.23%) |
Mar 30, 2015 | 9.819 | 9.929 | 9.655 | 9.666 | 243,877 | -0.18(-1.84%) |
Mar 27, 2015 | 9.956 | 10.05 | 9.753 | 9.846 | 282,275 | -0.17(-1.70%) |
Mar 26, 2015 | 10.34 | 10.41 | 10.01 | 10.02 | 307,245 | -0.37(-3.58%) |
Mar 25, 2015 | 10.28 | 10.47 | 10.18 | 10.39 | 164,901 | +0.06(+0.58%) |
Mar 24, 2015 | 10.37 | 10.38 | 10.21 | 10.33 | 172,556 | -0.05(-0.53%) |
Mar 23, 2015 | 10.25 | 10.50 | 10.25 | 10.38 | 77,398 | +0.12(+1.12%) |
Mar 20, 2015 | 10.16 | 10.28 | 10.16 | 10.27 | 126,725 | +0.12(+1.19%) |
Mar 19, 2015 | 10.20 | 10.25 | 9.978 | 10.15 | 198,138 | -0.12(-1.12%) |
Mar 18, 2015 | 10.12 | 10.30 | 9.983 | 10.26 | 113,697 | +0.10(+1.02%) |
Mar 17, 2015 | 9.972 | 10.22 | 9.934 | 10.16 | 113,943 | +0.14(+1.37%) |
Mar 16, 2015 | 10.20 | 10.20 | 9.956 | 10.02 | 136,380 | -0.15(-1.45%) |
Mar 13, 2015 | 10.27 | 10.27 | 9.994 | 10.17 | 122,202 | -0.10(-0.96%) |
Mar 12, 2015 | 10.30 | 10.50 | 10.11 | 10.27 | 125,356 | +0.00(+0.00%) |
Mar 11, 2015 | 10.03 | 10.31 | 9.956 | 10.27 | 182,371 | +0.27(+2.74%) |
Mar 10, 2015 | 10.000 | 10.03 | 9.923 | 9.994 | 110,461 | -0.18(-1.78%) |
Mar 09, 2015 | 10.24 | 10.26 | 10.09 | 10.18 | 181,638 | -0.09(-0.91%) |
Mar 06, 2015 | 10.27 | 10.39 | 10.19 | 10.27 | 123,627 | -0.17(-1.63%) |
Mar 05, 2015 | 10.72 | 10.76 | 10.38 | 10.44 | 149,602 | -0.31(-2.85%) |
Mar 04, 2015 | 10.77 | 10.84 | 10.62 | 10.74 | 135,213 | -0.09(-0.86%) |
Mar 03, 2015 | 10.77 | 10.86 | 10.65 | 10.84 | 155,027 | +0.08(+0.76%) |
Mar 02, 2015 | 10.68 | 10.80 | 10.56 | 10.76 | 121,917 | +0.12(+1.08%) |
Feb 27, 2015 | 10.63 | 10.78 | 10.49 | 10.64 | 192,967 | +0.02(+0.16%) |
Feb 26, 2015 | 10.48 | 10.71 | 10.27 | 10.62 | 190,675 | +0.16(+1.57%) |
Feb 25, 2015 | 10.40 | 10.51 | 10.32 | 10.46 | 129,998 | +0.02(+0.21%) |
Feb 24, 2015 | 10.33 | 10.46 | 10.27 | 10.44 | 109,274 | +0.05(+0.53%) |
Feb 23, 2015 | 10.39 | 10.43 | 10.33 | 10.38 | 100,436 | -0.05(-0.52%) |
Feb 20, 2015 | 10.63 | 10.63 | 10.39 | 10.44 | 125,880 | -0.05(-0.52%) |
Feb 19, 2015 | 10.53 | 10.62 | 10.49 | 10.49 | 101,015 | -0.10(-0.98%) |
Feb 18, 2015 | 10.64 | 10.72 | 10.52 | 10.60 | 111,524 | -0.08(-0.77%) |
Feb 17, 2015 | 10.67 | 10.71 | 10.48 | 10.68 | 137,704 | -0.05(-0.51%) |
Feb 13, 2015 | 10.65 | 10.73 | 10.73 | 10.73 | 161,422 | +0.16(+1.55%) |
Feb 12, 2015 | 10.43 | 10.65 | 10.40 | 10.57 | 271,179 | +0.18(+1.69%) |
Feb 11, 2015 | 10.27 | 10.46 | 10.11 | 10.39 | 226,188 | +0.11(+1.06%) |
Feb 10, 2015 | 10.10 | 10.28 | 9.896 | 10.28 | 234,236 | +0.22(+2.23%) |
Feb 09, 2015 | 10.42 | 10.42 | 10.05 | 10.06 | 339,453 | -0.30(-2.91%) |
Feb 06, 2015 | 10.23 | 10.46 | 10.20 | 10.36 | 334,667 | +0.18(+1.72%) |
Feb 05, 2015 | 10.13 | 10.25 | 9.825 | 10.19 | 568,899 | +0.55(+5.68%) |
Feb 04, 2015 | 9.616 | 9.699 | 9.512 | 9.638 | 206,776 | -0.05(-0.57%) |
Feb 03, 2015 | 9.512 | 9.748 | 9.436 | 9.693 | 210,820 | +0.26(+2.79%) |
Feb 02, 2015 | 9.343 | 9.534 | 9.321 | 9.430 | 189,121 | +0.08(+0.82%) |
Jan 30, 2015 | 9.310 | 9.359 | 9.151 | 9.354 | 300,324 | -0.03(-0.29%) |
Jan 29, 2015 | 9.666 | 9.666 | 9.310 | 9.381 | 257,828 | -0.22(-2.34%) |
Jan 28, 2015 | 9.529 | 9.704 | 9.441 | 9.605 | 634,684 | +0.13(+1.33%) |
Jan 27, 2015 | 9.266 | 9.490 | 9.162 | 9.479 | 227,114 | +0.15(+1.64%) |
Jan 26, 2015 | 9.211 | 9.370 | 9.085 | 9.326 | 225,160 | +0.13(+1.37%) |
Jan 23, 2015 | 9.332 | 9.337 | 9.145 | 9.200 | 284,803 | -0.13(-1.41%) |
Jan 22, 2015 | 9.162 | 9.354 | 9.092 | 9.332 | 195,434 | +0.25(+2.71%) |
Jan 21, 2015 | 9.129 | 9.337 | 8.954 | 9.085 | 340,205 | -0.03(-0.36%) |
Jan 20, 2015 | 9.025 | 9.167 | 8.872 | 9.118 | 215,391 | +0.14(+1.59%) |
Jan 16, 2015 | 9.063 | 9.178 | 8.894 | 8.976 | 189,335 | -0.09(-0.97%) |
Jan 15, 2015 | 9.031 | 9.144 | 8.821 | 9.063 | 385,742 | +0.08(+0.90%) |
Jan 14, 2015 | 8.643 | 9.053 | 8.643 | 8.983 | 566,758 | +0.25(+2.84%) |
Jan 13, 2015 | 8.837 | 9.063 | 8.654 | 8.735 | 434,450 | -0.09(-0.98%) |
Jan 12, 2015 | 8.762 | 8.890 | 8.643 | 8.821 | 340,061 | +0.05(+0.61%) |
Jan 09, 2015 | 8.821 | 8.999 | 8.756 | 8.767 | 536,631 | +0.02(+0.25%) |
Jan 08, 2015 | 8.697 | 8.988 | 8.622 | 8.746 | 714,354 | +0.13(+1.50%) |
Jan 07, 2015 | 8.799 | 9.047 | 8.616 | 8.616 | 559,100 | -0.11(-1.23%) |
Jan 06, 2015 | 8.939 | 9.106 | 8.536 | 8.724 | 510,005 | -0.26(-2.88%) |
Jan 05, 2015 | 9.403 | 9.510 | 8.902 | 8.983 | 468,716 | -0.50(-5.28%) |
Jan 02, 2015 | 9.559 | 9.661 | 9.257 | 9.483 | 263,800 | +0.00(+0.00%) |
Dec 31, 2014 | 9.564 | 9.483 | 9.483 | 9.483 | 414,469 | -0.01(-0.11%) |
Dec 30, 2014 | 9.726 | 9.823 | 9.489 | 9.494 | 355,643 | -0.25(-2.60%) |
Dec 29, 2014 | 9.866 | 9.963 | 9.693 | 9.747 | 208,902 | -0.17(-1.74%) |
Dec 26, 2014 | 10.13 | 10.19 | 9.903 | 9.920 | 161,914 | -0.15(-1.44%) |
Dec 24, 2014 | 10.17 | 10.06 | 10.06 | 10.06 | 128,314 | -0.13(-1.27%) |
Dec 23, 2014 | 10.10 | 10.27 | 10.04 | 10.19 | 264,543 | +0.11(+1.12%) |
Dec 22, 2014 | 10.16 | 10.16 | 9.828 | 10.08 | 185,372 | -0.07(-0.69%) |
Dec 19, 2014 | 10.09 | 10.21 | 9.920 | 10.15 | 235,404 | +0.08(+0.75%) |
Dec 18, 2014 | 10.08 | 10.12 | 9.936 | 10.08 | 213,323 | +0.16(+1.63%) |
Dec 17, 2014 | 9.618 | 9.990 | 9.467 | 9.914 | 246,434 | +0.29(+2.96%) |
Dec 16, 2014 | 9.537 | 9.769 | 9.440 | 9.629 | 242,772 | +0.01(+0.11%) |
Dec 15, 2014 | 9.909 | 9.979 | 9.559 | 9.618 | 188,004 | -0.19(-1.98%) |
Dec 12, 2014 | 9.823 | 9.957 | 9.715 | 9.812 | 160,569 | -0.09(-0.87%) |
Dec 11, 2014 | 9.893 | 10.09 | 9.812 | 9.898 | 193,491 | +0.02(+0.22%) |
Dec 10, 2014 | 10.01 | 10.12 | 9.790 | 9.876 | 223,583 | -0.24(-2.34%) |
Dec 09, 2014 | 10.03 | 10.16 | 10.02 | 10.11 | 248,139 | -0.02(-0.21%) |
Dec 08, 2014 | 10.46 | 10.51 | 10.02 | 10.13 | 198,583 | -0.39(-3.73%) |
Dec 05, 2014 | 10.57 | 10.65 | 10.41 | 10.53 | 141,638 | +0.01(+0.05%) |
Dec 04, 2014 | 10.43 | 10.55 | 10.31 | 10.52 | 156,339 | +0.04(+0.36%) |
Dec 03, 2014 | 10.38 | 10.54 | 10.25 | 10.48 | 183,738 | +0.14(+1.35%) |
Dec 02, 2014 | 10.27 | 10.44 | 10.26 | 10.35 | 262,099 | +0.01(+0.10%) |
Dec 01, 2014 | 10.64 | 10.70 | 10.18 | 10.33 | 301,580 | -0.36(-3.32%) |
Nov 28, 2014 | 10.95 | 10.95 | 10.66 | 10.69 | 110,408 | -0.31(-2.84%) |
Nov 26, 2014 | 11.04 | 11.00 | 11.00 | 11.00 | 153,754 | +0.02(+0.15%) |
Nov 25, 2014 | 11.30 | 11.30 | 10.97 | 10.99 | 244,609 | -0.22(-1.92%) |
Nov 24, 2014 | 11.26 | 11.31 | 11.15 | 11.20 | 249,546 | +0.00(+0.00%) |
Nov 21, 2014 | 11.28 | 11.41 | 11.12 | 11.20 | 271,588 | +0.03(+0.29%) |
Nov 20, 2014 | 10.90 | 11.19 | 10.88 | 11.17 | 146,969 | +0.19(+1.77%) |
Nov 19, 2014 | 10.93 | 11.00 | 10.82 | 10.97 | 147,437 | +0.01(+0.05%) |
Nov 18, 2014 | 10.84 | 11.09 | 10.82 | 10.97 | 169,087 | +0.17(+1.55%) |
Nov 17, 2014 | 10.75 | 10.84 | 10.68 | 10.80 | 192,787 | -0.01(-0.05%) |
Nov 14, 2014 | 10.86 | 10.89 | 10.62 | 10.81 | 236,604 | -0.04(-0.40%) |
Nov 13, 2014 | 11.06 | 11.07 | 10.80 | 10.85 | 205,593 | -0.22(-1.95%) |
Nov 12, 2014 | 10.97 | 11.07 | 10.88 | 11.07 | 228,179 | +0.09(+0.79%) |
Nov 11, 2014 | 10.98 | 11.01 | 10.86 | 10.98 | 173,440 | -0.03(-0.29%) |
Nov 10, 2014 | 11.22 | 11.22 | 10.87 | 11.01 | 233,742 | -0.19(-1.68%) |
Nov 07, 2014 | 11.17 | 11.23 | 11.03 | 11.20 | 223,622 | +0.11(+0.97%) |
Nov 06, 2014 | 11.13 | 11.28 | 10.88 | 11.09 | 309,208 | +0.03(+0.24%) |
Nov 05, 2014 | 11.12 | 11.20 | 10.91 | 11.07 | 258,332 | +0.03(+0.24%) |
Nov 04, 2014 | 11.19 | 11.44 | 11.02 | 11.04 | 385,894 | -0.20(-1.77%) |
Nov 03, 2014 | 10.72 | 11.43 | 10.66 | 11.24 | 502,683 | +0.16(+1.46%) |
Oct 31, 2014 | 11.04 | 11.09 | 10.86 | 11.08 | 319,388 | +0.20(+1.88%) |
Oct 30, 2014 | 10.76 | 10.90 | 10.72 | 10.87 | 262,779 | +0.06(+0.60%) |
Oct 29, 2014 | 10.92 | 10.92 | 10.58 | 10.81 | 337,857 | -0.09(-0.79%) |
Oct 28, 2014 | 10.65 | 10.90 | 10.65 | 10.89 | 333,918 | +0.23(+2.12%) |
Oct 27, 2014 | 10.68 | 10.74 | 10.69 | 10.67 | 448,341 | -0.02(-0.20%) |
Oct 24, 2014 | 10.72 | 10.78 | 10.37 | 10.69 | 373,644 | +0.03(+0.30%) |
Oct 23, 2014 | 10.53 | 10.81 | 10.45 | 10.66 | 324,433 | +0.20(+1.90%) |
Oct 22, 2014 | 10.53 | 10.77 | 10.43 | 10.46 | 282,916 | -0.03(-0.31%) |
Oct 21, 2014 | 10.33 | 10.57 | 10.30 | 10.49 | 234,592 | +0.19(+1.88%) |
Oct 20, 2014 | 10.26 | 10.29 | 10.05 | 10.30 | 273,713 | +0.16(+1.54%) |
Oct 17, 2014 | 10.25 | 10.35 | 10.07 | 10.14 | 318,853 | +0.12(+1.22%) |
Oct 16, 2014 | 9.615 | 10.07 | 9.604 | 10.02 | 394,791 | +0.26(+2.66%) |
Oct 15, 2014 | 9.838 | 9.838 | 9.233 | 9.758 | 429,143 | -0.16(-1.66%) |
Oct 14, 2014 | 9.504 | 10.10 | 9.392 | 9.923 | 826,670 | +0.39(+4.12%) |
Oct 13, 2014 | 10.67 | 10.71 | 9.323 | 9.530 | 1,655,785 | -1.12(-10.56%) |
Oct 10, 2014 | 10.59 | 10.83 | 10.51 | 10.65 | 302,591 | +0.05(+0.45%) |
Oct 09, 2014 | 10.85 | 10.88 | 10.58 | 10.61 | 438,220 | -0.21(-1.96%) |
Oct 08, 2014 | 10.98 | 11.07 | 10.48 | 10.82 | 496,988 | -0.15(-1.40%) |
Oct 07, 2014 | 11.23 | 11.23 | 10.96 | 10.97 | 356,975 | -0.31(-2.77%) |
Oct 06, 2014 | 11.56 | 11.59 | 11.17 | 11.29 | 298,236 | -0.27(-2.30%) |
Oct 03, 2014 | 11.46 | 11.64 | 11.37 | 11.55 | 281,192 | +0.15(+1.30%) |
Oct 02, 2014 | 11.29 | 11.47 | 11.02 | 11.40 | 395,043 | +0.15(+1.32%) |
Oct 01, 2014 | 11.62 | 11.65 | 11.22 | 11.25 | 466,711 | -0.40(-3.41%) |
Sep 30, 2014 | 11.80 | 11.82 | 11.62 | 11.65 | 260,415 | -0.18(-1.52%) |
Sep 29, 2014 | 11.99 | 12.07 | 11.78 | 11.83 | 305,659 | -0.21(-1.76%) |
Sep 26, 2014 | 12.18 | 12.30 | 12.01 | 12.05 | 323,515 | -0.16(-1.30%) |
Sep 25, 2014 | 12.42 | 12.52 | 12.16 | 12.20 | 171,490 | -0.27(-2.13%) |
Sep 24, 2014 | 12.52 | 12.62 | 12.40 | 12.47 | 171,929 | -0.02(-0.13%) |
Sep 23, 2014 | 12.40 | 12.61 | 12.33 | 12.49 | 186,900 | +0.02(+0.13%) |
Sep 22, 2014 | 12.62 | 12.64 | 12.34 | 12.47 | 263,436 | -0.15(-1.22%) |
Sep 19, 2014 | 12.60 | 12.65 | 12.44 | 12.62 | 609,508 | +0.23(+1.88%) |
Sep 18, 2014 | 12.34 | 12.44 | 12.12 | 12.39 | 674,683 | +0.44(+3.69%) |
Sep 17, 2014 | 11.99 | 12.08 | 11.88 | 11.95 | 222,639 | +0.01(+0.04%) |
Sep 16, 2014 | 11.91 | 12.01 | 11.88 | 11.94 | 223,325 | -0.03(-0.27%) |
Sep 15, 2014 | 11.93 | 12.00 | 11.81 | 11.98 | 259,957 | +0.06(+0.49%) |
Sep 12, 2014 | 12.01 | 12.09 | 11.89 | 11.92 | 335,045 | -0.06(-0.49%) |
Sep 11, 2014 | 12.03 | 12.12 | 11.94 | 11.98 | 165,322 | -0.10(-0.79%) |
Sep 10, 2014 | 11.97 | 12.09 | 11.94 | 12.07 | 138,754 | +0.11(+0.93%) |
Sep 09, 2014 | 12.05 | 12.05 | 11.91 | 11.96 | 110,297 | -0.08(-0.66%) |
Sep 08, 2014 | 12.11 | 12.12 | 11.94 | 12.04 | 196,182 | -0.05(-0.39%) |
Sep 05, 2014 | 12.07 | 12.14 | 11.97 | 12.09 | 143,037 | +0.06(+0.48%) |
Sep 04, 2014 | 12.20 | 12.26 | 12.01 | 12.03 | 174,236 | -0.15(-1.22%) |
Sep 03, 2014 | 11.98 | 12.20 | 11.87 | 12.18 | 592,418 | +0.18(+1.50%) |
Sep 02, 2014 | 11.89 | 12.12 | 11.89 | 12.00 | 394,169 | +0.10(+0.80%) |
Aug 29, 2014 | 11.98 | 11.90 | 11.90 | 11.90 | 207,489 | -0.02(-0.18%) |
Aug 28, 2014 | 11.83 | 11.99 | 11.79 | 11.92 | 241,688 | -0.01(-0.09%) |
Aug 27, 2014 | 11.88 | 11.99 | 11.80 | 11.93 | 189,226 | +0.04(+0.31%) |
Aug 26, 2014 | 11.99 | 12.01 | 11.83 | 11.90 | 401,242 | -0.05(-0.40%) |
Aug 25, 2014 | 12.07 | 12.09 | 11.88 | 11.94 | 310,395 | -0.09(-0.75%) |
Aug 22, 2014 | 12.20 | 12.20 | 12.02 | 12.03 | 250,061 | -0.16(-1.31%) |
Aug 21, 2014 | 11.95 | 12.28 | 11.94 | 12.19 | 667,409 | +0.22(+1.82%) |
Aug 20, 2014 | 12.01 | 12.11 | 11.82 | 11.98 | 643,833 | -0.07(-0.57%) |
Aug 19, 2014 | 12.40 | 12.41 | 11.73 | 12.05 | 1,847,011 | -0.50(-4.02%) |
Aug 18, 2014 | 12.43 | 12.60 | 12.43 | 12.55 | 101,351 | +0.10(+0.81%) |
Aug 15, 2014 | 12.43 | 12.49 | 12.31 | 12.45 | 103,471 | +0.05(+0.39%) |
Aug 14, 2014 | 12.28 | 12.42 | 12.28 | 12.40 | 291,540 | +0.12(+0.95%) |
Aug 13, 2014 | 12.16 | 12.28 | 12.14 | 12.28 | 193,950 | +0.14(+1.14%) |
Aug 12, 2014 | 12.03 | 12.16 | 11.94 | 12.15 | 170,578 | +0.13(+1.10%) |
Aug 11, 2014 | 12.05 | 12.06 | 11.96 | 12.01 | 155,890 | +0.01(+0.04%) |
Aug 08, 2014 | 11.99 | 12.05 | 11.81 | 12.01 | 182,375 | +0.04(+0.31%) |
Aug 07, 2014 | 11.93 | 12.06 | 11.89 | 11.97 | 115,494 | +0.07(+0.58%) |
Aug 06, 2014 | 12.10 | 12.22 | 11.84 | 11.90 | 377,515 | -0.25(-2.05%) |
Aug 05, 2014 | 12.45 | 12.45 | 12.10 | 12.15 | 195,586 | -0.28(-2.26%) |
Aug 04, 2014 | 12.48 | 12.50 | 12.34 | 12.43 | 143,016 | +0.00(+0.00%) |
Aug 01, 2014 | 12.50 | 12.62 | 12.41 | 12.43 | 183,180 | -0.14(-1.14%) |
Jul 31, 2014 | 12.53 | 12.67 | 12.53 | 12.58 | 145,640 | -0.11(-0.84%) |
Jul 30, 2014 | 12.78 | 12.81 | 12.63 | 12.68 | 115,095 | +0.01(+0.08%) |
Jul 29, 2014 | 12.81 | 13.00 | 12.67 | 12.67 | 259,454 | -0.17(-1.32%) |
Jul 28, 2014 | 12.86 | 13.00 | 12.78 | 12.84 | 160,171 | +0.01(+0.08%) |
Jul 25, 2014 | 12.92 | 12.93 | 12.78 | 12.83 | 223,894 | -0.08(-0.62%) |
Jul 24, 2014 | 12.55 | 13.23 | 12.34 | 12.91 | 408,795 | +0.47(+3.80%) |
Jul 23, 2014 | 12.38 | 12.53 | 12.32 | 12.44 | 377,996 | +0.05(+0.39%) |
Jul 22, 2014 | 12.55 | 12.55 | 12.32 | 12.39 | 512,645 | -0.08(-0.64%) |
Jul 21, 2014 | 12.52 | 12.59 | 12.26 | 12.47 | 193,605 | -0.06(-0.51%) |
Jul 18, 2014 | 12.72 | 12.75 | 12.34 | 12.53 | 332,268 | -0.12(-0.95%) |
Jul 17, 2014 | 12.80 | 12.80 | 12.64 | 12.65 | 344,224 | -0.12(-0.94%) |
Jul 16, 2014 | 12.62 | 12.77 | 12.59 | 12.77 | 224,643 | +0.20(+1.58%) |
Jul 15, 2014 | 12.63 | 12.74 | 12.51 | 12.58 | 289,258 | +0.01(+0.08%) |
Jul 14, 2014 | 12.59 | 12.79 | 12.44 | 12.56 | 310,327 | +0.19(+1.57%) |
Jul 11, 2014 | 12.44 | 12.56 | 12.21 | 12.37 | 219,546 | -0.02(-0.17%) |
Jul 10, 2014 | 11.91 | 12.56 | 11.91 | 12.39 | 232,618 | +0.27(+2.21%) |
Jul 09, 2014 | 12.00 | 12.12 | 11.92 | 12.12 | 118,242 | +0.13(+1.09%) |
Jul 08, 2014 | 12.32 | 12.33 | 11.97 | 11.99 | 183,250 | -0.37(-3.01%) |
Jul 07, 2014 | 12.37 | 12.45 | 12.23 | 12.37 | 121,509 | +0.02(+0.13%) |
Jul 03, 2014 | 12.42 | 12.35 | 12.35 | 12.35 | 47,481 | -0.08(-0.67%) |
Jul 02, 2014 | 12.53 | 12.53 | 12.28 | 12.43 | 115,658 | -0.10(-0.84%) |