Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.50 | 11.61 | 11.28 | 11.42 | 69,091 | -0.18(-1.56%) |
Apr 29, 2015 | 11.56 | 11.70 | 11.56 | 11.60 | 79,804 | -0.08(-0.73%) |
Apr 28, 2015 | 11.70 | 11.70 | 11.54 | 11.69 | 56,041 | +0.01(+0.05%) |
Apr 27, 2015 | 11.65 | 11.81 | 11.59 | 11.68 | 52,534 | +0.08(+0.68%) |
Apr 24, 2015 | 11.85 | 11.85 | 11.51 | 11.60 | 46,089 | -0.25(-2.10%) |
Apr 23, 2015 | 11.76 | 11.87 | 11.68 | 11.85 | 96,413 | +0.12(+1.01%) |
Apr 22, 2015 | 11.69 | 11.78 | 11.62 | 11.73 | 71,827 | +0.04(+0.34%) |
Apr 21, 2015 | 11.58 | 11.69 | 11.51 | 11.69 | 60,373 | +0.12(+1.08%) |
Apr 20, 2015 | 11.56 | 11.74 | 11.47 | 11.57 | 128,005 | +0.06(+0.49%) |
Apr 17, 2015 | 11.59 | 11.72 | 11.44 | 11.51 | 87,476 | -0.11(-0.97%) |
Apr 16, 2015 | 11.53 | 11.73 | 11.53 | 11.62 | 24,275 | +0.12(+1.08%) |
Apr 15, 2015 | 11.47 | 11.62 | 11.44 | 11.50 | 32,887 | -0.03(-0.25%) |
Apr 14, 2015 | 11.71 | 11.72 | 11.49 | 11.53 | 18,338 | -0.14(-1.21%) |
Apr 13, 2015 | 11.57 | 11.74 | 11.53 | 11.67 | 33,219 | +0.14(+1.23%) |
Apr 10, 2015 | 11.53 | 11.68 | 11.46 | 11.53 | 36,717 | -0.05(-0.39%) |
Apr 09, 2015 | 11.61 | 11.75 | 11.48 | 11.57 | 132,324 | +0.01(+0.05%) |
Apr 08, 2015 | 11.67 | 11.72 | 11.54 | 11.57 | 71,240 | +0.01(+0.10%) |
Apr 07, 2015 | 11.68 | 11.73 | 11.56 | 11.56 | 53,452 | -0.06(-0.49%) |
Apr 06, 2015 | 11.39 | 11.79 | 11.39 | 11.61 | 188,885 | +0.22(+1.89%) |
Apr 02, 2015 | 11.61 | 11.40 | 11.40 | 11.40 | 70,255 | -0.19(-1.61%) |
Apr 01, 2015 | 11.16 | 11.61 | 11.16 | 11.59 | 62,572 | +0.40(+3.60%) |
Mar 31, 2015 | 10.97 | 11.19 | 10.87 | 11.18 | 62,105 | +0.12(+1.13%) |
Mar 30, 2015 | 11.03 | 11.15 | 10.96 | 11.06 | 41,907 | +0.09(+0.83%) |
Mar 27, 2015 | 11.12 | 11.17 | 10.88 | 10.97 | 32,029 | -0.11(-1.02%) |
Mar 26, 2015 | 11.25 | 11.33 | 11.05 | 11.08 | 31,872 | -0.16(-1.41%) |
Mar 25, 2015 | 11.31 | 11.43 | 11.22 | 11.24 | 73,321 | -0.03(-0.30%) |
Mar 24, 2015 | 11.16 | 11.38 | 11.08 | 11.27 | 208,260 | +0.16(+1.48%) |
Mar 23, 2015 | 11.06 | 11.24 | 11.06 | 11.11 | 52,592 | +0.12(+1.13%) |
Mar 20, 2015 | 11.25 | 11.25 | 10.98 | 10.98 | 139,521 | -0.25(-2.27%) |
Mar 19, 2015 | 11.19 | 11.24 | 11.15 | 11.24 | 56,682 | +0.05(+0.46%) |
Mar 18, 2015 | 11.02 | 11.20 | 10.79 | 11.19 | 79,764 | +0.18(+1.65%) |
Mar 17, 2015 | 11.05 | 11.05 | 10.73 | 11.01 | 48,641 | -0.05(-0.41%) |
Mar 16, 2015 | 11.09 | 11.10 | 10.83 | 11.05 | 34,112 | +0.03(+0.26%) |
Mar 13, 2015 | 11.05 | 11.10 | 10.89 | 11.02 | 53,030 | +0.02(+0.21%) |
Mar 12, 2015 | 10.87 | 11.19 | 10.87 | 11.00 | 47,000 | +0.15(+1.36%) |
Mar 11, 2015 | 10.79 | 10.92 | 10.67 | 10.85 | 59,693 | +0.03(+0.26%) |
Mar 10, 2015 | 11.06 | 11.06 | 10.78 | 10.83 | 34,612 | -0.30(-2.70%) |
Mar 09, 2015 | 11.16 | 11.24 | 11.08 | 11.13 | 35,381 | -0.04(-0.36%) |
Mar 06, 2015 | 10.90 | 11.21 | 10.90 | 11.17 | 56,851 | +0.18(+1.60%) |
Mar 05, 2015 | 10.81 | 10.99 | 10.80 | 10.99 | 61,797 | +0.15(+1.36%) |
Mar 04, 2015 | 10.89 | 10.89 | 10.78 | 10.84 | 36,612 | -0.05(-0.42%) |
Mar 03, 2015 | 10.90 | 10.96 | 10.87 | 10.89 | 32,733 | -0.10(-0.93%) |
Mar 02, 2015 | 11.09 | 11.09 | 10.90 | 10.99 | 41,554 | -0.04(-0.36%) |
Feb 27, 2015 | 11.22 | 11.22 | 10.97 | 11.03 | 106,628 | -0.18(-1.62%) |
Feb 26, 2015 | 10.93 | 11.32 | 10.83 | 11.21 | 89,866 | +0.28(+2.54%) |
Feb 25, 2015 | 10.89 | 10.93 | 10.81 | 10.93 | 58,140 | +0.11(+0.99%) |
Feb 24, 2015 | 10.85 | 10.93 | 10.76 | 10.83 | 48,257 | -0.01(-0.05%) |
Feb 23, 2015 | 10.75 | 10.84 | 10.70 | 10.83 | 21,277 | +0.14(+1.27%) |
Feb 20, 2015 | 10.93 | 10.93 | 10.68 | 10.70 | 103,409 | -0.22(-1.97%) |
Feb 19, 2015 | 10.89 | 10.93 | 10.74 | 10.91 | 32,209 | -0.01(-0.05%) |
Feb 18, 2015 | 10.83 | 10.93 | 10.82 | 10.92 | 27,674 | -0.02(-0.16%) |
Feb 17, 2015 | 10.87 | 10.93 | 10.83 | 10.93 | 31,164 | +0.07(+0.68%) |
Feb 13, 2015 | 10.70 | 10.86 | 10.86 | 10.86 | 42,894 | -0.02(-0.16%) |
Feb 12, 2015 | 11.05 | 11.05 | 10.81 | 10.88 | 14,868 | -0.13(-1.18%) |
Feb 11, 2015 | 11.05 | 11.05 | 10.84 | 11.01 | 43,002 | +0.05(+0.46%) |
Feb 10, 2015 | 11.16 | 11.16 | 10.88 | 10.96 | 45,508 | -0.15(-1.38%) |
Feb 09, 2015 | 10.84 | 11.32 | 10.83 | 11.11 | 95,299 | +0.07(+0.67%) |
Feb 06, 2015 | 10.95 | 11.09 | 10.70 | 11.04 | 120,665 | +0.11(+1.04%) |
Feb 05, 2015 | 10.70 | 11.02 | 10.65 | 10.92 | 102,387 | +0.27(+2.55%) |
Feb 04, 2015 | 10.79 | 10.87 | 10.61 | 10.65 | 57,942 | -0.17(-1.57%) |
Feb 03, 2015 | 10.38 | 10.98 | 10.37 | 10.82 | 78,193 | +0.49(+4.71%) |
Feb 02, 2015 | 10.38 | 10.38 | 10.25 | 10.33 | 33,185 | -0.04(-0.38%) |
Jan 30, 2015 | 10.32 | 10.38 | 10.30 | 10.37 | 59,723 | -0.02(-0.22%) |
Jan 29, 2015 | 10.56 | 10.58 | 10.26 | 10.40 | 82,570 | -0.12(-1.13%) |
Jan 28, 2015 | 10.74 | 10.74 | 10.49 | 10.51 | 63,527 | -0.16(-1.49%) |
Jan 27, 2015 | 10.59 | 10.68 | 10.56 | 10.67 | 91,536 | -0.03(-0.26%) |
Jan 26, 2015 | 10.71 | 10.74 | 10.64 | 10.70 | 57,753 | -0.01(-0.05%) |
Jan 23, 2015 | 10.88 | 10.88 | 10.63 | 10.71 | 106,704 | -0.14(-1.31%) |
Jan 22, 2015 | 10.75 | 10.90 | 10.72 | 10.85 | 97,361 | +0.10(+0.95%) |
Jan 21, 2015 | 10.76 | 10.76 | 10.68 | 10.75 | 51,847 | -0.02(-0.21%) |
Jan 20, 2015 | 10.80 | 10.80 | 10.71 | 10.77 | 57,118 | -0.10(-0.94%) |
Jan 16, 2015 | 10.90 | 11.20 | 10.85 | 10.87 | 87,755 | -0.12(-1.08%) |
Jan 15, 2015 | 11.15 | 11.17 | 10.91 | 10.99 | 64,931 | -0.16(-1.42%) |
Jan 14, 2015 | 11.18 | 11.25 | 11.05 | 11.15 | 71,266 | -0.07(-0.66%) |
Jan 13, 2015 | 11.10 | 11.39 | 11.04 | 11.22 | 101,529 | +0.17(+1.54%) |
Jan 12, 2015 | 11.10 | 11.10 | 10.84 | 11.05 | 86,798 | -0.01(-0.10%) |
Jan 09, 2015 | 10.87 | 11.24 | 10.64 | 11.06 | 108,582 | +0.32(+2.95%) |
Jan 08, 2015 | 10.85 | 10.86 | 10.59 | 10.75 | 120,072 | -0.01(-0.05%) |
Jan 07, 2015 | 10.88 | 10.98 | 10.59 | 10.75 | 129,595 | +0.01(+0.05%) |
Jan 06, 2015 | 10.93 | 10.93 | 10.60 | 10.75 | 71,266 | -0.14(-1.25%) |
Jan 05, 2015 | 10.80 | 10.94 | 10.61 | 10.88 | 61,755 | +0.06(+0.58%) |
Jan 02, 2015 | 10.85 | 10.85 | 10.61 | 10.82 | 65,579 | +0.06(+0.53%) |
Dec 31, 2014 | 10.93 | 10.76 | 10.76 | 10.76 | 56,662 | -0.08(-0.78%) |
Dec 30, 2014 | 10.91 | 10.92 | 10.62 | 10.85 | 91,476 | -0.04(-0.36%) |
Dec 29, 2014 | 11.27 | 11.27 | 10.73 | 10.89 | 114,951 | -0.40(-3.56%) |
Dec 26, 2014 | 11.05 | 11.33 | 11.04 | 11.29 | 137,846 | +0.30(+2.73%) |
Dec 24, 2014 | 10.82 | 10.99 | 10.99 | 10.99 | 73,079 | +0.23(+2.16%) |
Dec 23, 2014 | 10.62 | 10.85 | 10.60 | 10.76 | 103,380 | +0.14(+1.28%) |
Dec 22, 2014 | 10.47 | 10.72 | 10.41 | 10.62 | 102,402 | +0.23(+2.24%) |
Dec 19, 2014 | 10.20 | 10.47 | 10.16 | 10.39 | 107,285 | +0.23(+2.29%) |
Dec 18, 2014 | 10.03 | 10.19 | 9.914 | 10.16 | 76,466 | +0.22(+2.22%) |
Dec 17, 2014 | 9.886 | 9.982 | 9.744 | 9.937 | 135,334 | +0.05(+0.52%) |
Dec 16, 2014 | 9.914 | 10.11 | 9.840 | 9.886 | 157,789 | -0.15(-1.47%) |
Dec 15, 2014 | 9.846 | 10.19 | 9.781 | 10.03 | 149,110 | +0.27(+2.73%) |
Dec 12, 2014 | 9.580 | 9.812 | 9.529 | 9.767 | 170,548 | +0.11(+1.17%) |
Dec 11, 2014 | 9.631 | 9.693 | 9.614 | 9.653 | 98,441 | +0.00(+0.00%) |
Dec 10, 2014 | 9.716 | 9.897 | 9.546 | 9.653 | 163,309 | -0.05(-0.53%) |
Dec 09, 2014 | 9.631 | 9.738 | 9.631 | 9.704 | 65,222 | +0.07(+0.76%) |
Dec 08, 2014 | 9.631 | 9.789 | 9.608 | 9.631 | 144,105 | +0.05(+0.53%) |
Dec 05, 2014 | 9.608 | 9.631 | 9.523 | 9.580 | 58,318 | +0.01(+0.06%) |
Dec 04, 2014 | 9.710 | 9.710 | 9.466 | 9.574 | 113,938 | -0.16(-1.69%) |
Dec 03, 2014 | 9.512 | 9.778 | 9.512 | 9.738 | 152,688 | +0.21(+2.20%) |
Dec 02, 2014 | 9.716 | 9.886 | 9.404 | 9.529 | 175,221 | -0.14(-1.41%) |
Dec 01, 2014 | 9.778 | 10.03 | 9.631 | 9.665 | 168,068 | -0.08(-0.81%) |
Nov 28, 2014 | 9.914 | 9.914 | 9.619 | 9.744 | 56,172 | -0.17(-1.71%) |
Nov 26, 2014 | 9.880 | 9.914 | 9.914 | 9.914 | 38,481 | -0.02(-0.17%) |
Nov 25, 2014 | 9.988 | 10.00 | 9.886 | 9.931 | 136,962 | -0.01(-0.06%) |
Nov 24, 2014 | 9.886 | 10.00 | 9.778 | 9.937 | 153,551 | +0.05(+0.52%) |
Nov 21, 2014 | 9.988 | 10.04 | 9.750 | 9.886 | 128,543 | +0.04(+0.40%) |
Nov 20, 2014 | 9.874 | 9.920 | 9.687 | 9.846 | 63,023 | -0.04(-0.40%) |
Nov 19, 2014 | 9.903 | 9.968 | 9.744 | 9.886 | 61,985 | -0.08(-0.80%) |
Nov 18, 2014 | 9.988 | 10.07 | 9.922 | 9.965 | 57,614 | +0.02(+0.23%) |
Nov 17, 2014 | 9.886 | 10.08 | 9.764 | 9.942 | 95,486 | -0.03(-0.34%) |
Nov 14, 2014 | 10.15 | 10.15 | 9.801 | 9.976 | 117,401 | -0.13(-1.29%) |
Nov 13, 2014 | 10.49 | 10.49 | 9.942 | 10.11 | 130,501 | -0.36(-3.41%) |
Nov 12, 2014 | 10.55 | 10.63 | 10.41 | 10.46 | 75,548 | -0.13(-1.23%) |
Nov 11, 2014 | 10.57 | 10.59 | 10.37 | 10.59 | 85,213 | +0.05(+0.43%) |
Nov 10, 2014 | 10.55 | 10.57 | 10.43 | 10.55 | 89,446 | +0.07(+0.65%) |
Nov 07, 2014 | 10.48 | 10.61 | 10.41 | 10.48 | 79,730 | +0.02(+0.22%) |
Nov 06, 2014 | 10.39 | 10.59 | 10.38 | 10.46 | 40,047 | +0.08(+0.82%) |
Nov 05, 2014 | 10.49 | 10.53 | 10.35 | 10.37 | 39,469 | -0.09(-0.87%) |
Nov 04, 2014 | 10.35 | 10.68 | 10.35 | 10.46 | 121,431 | +0.10(+0.93%) |
Nov 03, 2014 | 10.31 | 10.40 | 10.19 | 10.37 | 79,382 | +0.06(+0.60%) |
Oct 31, 2014 | 10.22 | 10.33 | 10.17 | 10.30 | 151,507 | +0.11(+1.11%) |
Oct 30, 2014 | 10.12 | 10.19 | 10.09 | 10.19 | 46,313 | -0.04(-0.39%) |
Oct 29, 2014 | 10.23 | 10.27 | 10.13 | 10.23 | 159,641 | +0.03(+0.33%) |
Oct 28, 2014 | 10.20 | 10.33 | 10.13 | 10.20 | 140,160 | +0.01(+0.11%) |
Oct 27, 2014 | 10.29 | 10.31 | 10.29 | 10.19 | 69,882 | -0.10(-0.99%) |
Oct 24, 2014 | 10.27 | 10.34 | 10.00 | 10.29 | 136,194 | +0.07(+0.72%) |
Oct 23, 2014 | 10.37 | 10.37 | 10.19 | 10.21 | 72,348 | +0.01(+0.11%) |
Oct 22, 2014 | 10.25 | 10.29 | 10.15 | 10.20 | 47,365 | +0.00(+0.00%) |
Oct 21, 2014 | 10.18 | 10.31 | 10.11 | 10.20 | 103,260 | +0.07(+0.73%) |
Oct 20, 2014 | 10.33 | 10.33 | 10.05 | 10.13 | 56,384 | -0.17(-1.65%) |
Oct 17, 2014 | 10.28 | 10.45 | 10.27 | 10.30 | 72,195 | +0.07(+0.66%) |
Oct 16, 2014 | 9.846 | 10.30 | 9.846 | 10.23 | 62,775 | +0.31(+3.14%) |
Oct 15, 2014 | 9.829 | 9.982 | 9.597 | 9.920 | 69,623 | -0.05(-0.51%) |
Oct 14, 2014 | 10.02 | 10.15 | 9.903 | 9.971 | 91,781 | -0.03(-0.28%) |
Oct 13, 2014 | 9.999 | 10.10 | 9.891 | 9.999 | 55,335 | +0.05(+0.46%) |
Oct 10, 2014 | 10.12 | 10.13 | 9.835 | 9.954 | 78,096 | -0.16(-1.57%) |
Oct 09, 2014 | 10.40 | 10.48 | 10.10 | 10.11 | 58,115 | -0.25(-2.41%) |
Oct 08, 2014 | 10.08 | 10.45 | 9.931 | 10.36 | 80,101 | +0.30(+2.98%) |
Oct 07, 2014 | 9.954 | 10.16 | 9.954 | 10.06 | 78,609 | -0.01(-0.11%) |
Oct 06, 2014 | 10.28 | 10.41 | 10.07 | 10.07 | 35,452 | -0.11(-1.06%) |
Oct 03, 2014 | 10.18 | 10.32 | 10.14 | 10.18 | 48,927 | +0.01(+0.06%) |
Oct 02, 2014 | 10.30 | 10.31 | 10.04 | 10.17 | 142,827 | -0.16(-1.53%) |
Oct 01, 2014 | 10.54 | 10.54 | 10.25 | 10.33 | 83,128 | -0.17(-1.62%) |
Sep 30, 2014 | 10.64 | 10.65 | 10.45 | 10.50 | 94,194 | -0.19(-1.75%) |
Sep 29, 2014 | 10.80 | 10.84 | 10.64 | 10.69 | 59,114 | -0.11(-1.00%) |
Sep 26, 2014 | 10.67 | 10.81 | 10.59 | 10.80 | 91,568 | +0.14(+1.33%) |
Sep 25, 2014 | 10.97 | 11.09 | 10.62 | 10.66 | 109,123 | -0.35(-3.14%) |
Sep 24, 2014 | 10.77 | 11.01 | 10.61 | 11.00 | 95,686 | +0.21(+1.94%) |
Sep 23, 2014 | 10.76 | 10.85 | 10.76 | 10.79 | 64,431 | -0.03(-0.31%) |
Sep 22, 2014 | 10.94 | 11.00 | 10.76 | 10.83 | 57,986 | -0.19(-1.75%) |
Sep 19, 2014 | 11.28 | 11.32 | 10.91 | 11.02 | 97,829 | -0.20(-1.82%) |
Sep 18, 2014 | 11.35 | 11.47 | 11.15 | 11.22 | 77,400 | -0.04(-0.35%) |
Sep 17, 2014 | 11.40 | 11.53 | 11.26 | 11.26 | 30,553 | -0.10(-0.85%) |
Sep 16, 2014 | 11.22 | 11.40 | 11.10 | 11.36 | 82,230 | +0.15(+1.31%) |
Sep 15, 2014 | 11.33 | 11.38 | 11.16 | 11.21 | 75,284 | -0.18(-1.54%) |
Sep 12, 2014 | 11.50 | 11.55 | 11.34 | 11.39 | 53,919 | -0.09(-0.74%) |
Sep 11, 2014 | 11.42 | 11.59 | 11.35 | 11.47 | 88,637 | +0.04(+0.35%) |
Sep 10, 2014 | 11.53 | 11.53 | 11.34 | 11.43 | 79,792 | -0.08(-0.69%) |
Sep 09, 2014 | 11.54 | 11.61 | 11.46 | 11.51 | 35,683 | -0.02(-0.15%) |
Sep 08, 2014 | 11.70 | 11.70 | 11.50 | 11.53 | 23,632 | -0.12(-1.07%) |
Sep 05, 2014 | 11.53 | 11.69 | 11.53 | 11.65 | 40,428 | +0.06(+0.49%) |
Sep 04, 2014 | 11.62 | 11.63 | 11.50 | 11.60 | 60,777 | -0.05(-0.44%) |
Sep 03, 2014 | 11.78 | 11.78 | 11.61 | 11.65 | 55,768 | -0.10(-0.82%) |
Sep 02, 2014 | 11.78 | 11.86 | 11.71 | 11.74 | 33,457 | +0.03(+0.29%) |
Aug 29, 2014 | 11.61 | 11.71 | 11.71 | 11.71 | 46,424 | +0.01(+0.10%) |
Aug 28, 2014 | 11.66 | 11.82 | 11.60 | 11.70 | 32,984 | +0.03(+0.24%) |
Aug 27, 2014 | 11.77 | 11.77 | 11.58 | 11.67 | 49,317 | -0.05(-0.43%) |
Aug 26, 2014 | 11.74 | 11.86 | 11.67 | 11.72 | 35,434 | +0.03(+0.24%) |
Aug 25, 2014 | 11.85 | 11.90 | 11.65 | 11.69 | 36,071 | -0.05(-0.43%) |
Aug 22, 2014 | 11.77 | 11.99 | 11.44 | 11.74 | 175,092 | +0.00(+0.00%) |
Aug 21, 2014 | 11.63 | 11.87 | 11.56 | 11.74 | 149,918 | +0.13(+1.12%) |
Aug 20, 2014 | 11.68 | 11.68 | 11.59 | 11.61 | 35,175 | -0.05(-0.39%) |
Aug 19, 2014 | 11.63 | 11.67 | 11.56 | 11.66 | 76,722 | +0.04(+0.34%) |
Aug 18, 2014 | 11.59 | 11.69 | 11.56 | 11.62 | 66,313 | +0.01(+0.05%) |
Aug 15, 2014 | 11.60 | 11.60 | 11.55 | 11.61 | 81,086 | +0.01(+0.10%) |
Aug 14, 2014 | 11.62 | 11.66 | 11.56 | 11.60 | 40,262 | -0.01(-0.05%) |
Aug 13, 2014 | 11.41 | 11.67 | 11.41 | 11.61 | 95,066 | +0.20(+1.74%) |
Aug 12, 2014 | 11.45 | 11.53 | 11.41 | 11.41 | 60,691 | -0.03(-0.30%) |
Aug 11, 2014 | 11.47 | 11.63 | 11.39 | 11.44 | 113,943 | +0.10(+0.90%) |
Aug 08, 2014 | 11.35 | 11.36 | 11.29 | 11.34 | 88,231 | -0.01(-0.05%) |
Aug 07, 2014 | 11.53 | 11.61 | 11.33 | 11.35 | 37,828 | -0.16(-1.38%) |
Aug 06, 2014 | 11.53 | 11.60 | 11.50 | 11.51 | 23,810 | +0.00(+0.00%) |
Aug 05, 2014 | 11.57 | 11.75 | 11.43 | 11.51 | 45,002 | -0.14(-1.22%) |
Aug 04, 2014 | 11.73 | 11.79 | 11.61 | 11.65 | 108,605 | +0.02(+0.15%) |
Aug 01, 2014 | 11.62 | 11.81 | 11.49 | 11.63 | 56,121 | +0.03(+0.29%) |
Jul 31, 2014 | 11.46 | 11.63 | 11.46 | 11.60 | 55,339 | +0.01(+0.05%) |
Jul 30, 2014 | 11.64 | 11.80 | 11.51 | 11.59 | 46,340 | -0.05(-0.39%) |
Jul 29, 2014 | 11.95 | 11.95 | 11.61 | 11.64 | 49,323 | -0.38(-3.16%) |
Jul 28, 2014 | 11.81 | 12.04 | 11.81 | 12.02 | 132,905 | +0.18(+1.53%) |
Jul 25, 2014 | 12.00 | 12.01 | 11.81 | 11.83 | 20,059 | -0.14(-1.14%) |
Jul 24, 2014 | 11.94 | 12.07 | 11.94 | 11.97 | 49,475 | -0.11(-0.89%) |
Jul 23, 2014 | 12.32 | 12.35 | 12.05 | 12.08 | 39,282 | -0.18(-1.48%) |
Jul 22, 2014 | 12.28 | 12.35 | 12.17 | 12.26 | 101,575 | +0.04(+0.32%) |
Jul 21, 2014 | 12.04 | 12.24 | 11.89 | 12.22 | 38,705 | +0.20(+1.65%) |
Jul 18, 2014 | 11.96 | 12.15 | 11.80 | 12.02 | 26,878 | +0.12(+1.00%) |
Jul 17, 2014 | 11.75 | 11.95 | 11.56 | 11.90 | 67,658 | +0.17(+1.45%) |
Jul 16, 2014 | 11.91 | 11.91 | 11.71 | 11.73 | 58,784 | -0.18(-1.47%) |
Jul 15, 2014 | 11.64 | 11.94 | 11.64 | 11.91 | 246,911 | +0.26(+2.24%) |
Jul 14, 2014 | 11.92 | 12.01 | 11.59 | 11.65 | 65,496 | -0.11(-0.96%) |
Jul 11, 2014 | 11.94 | 11.96 | 11.73 | 11.76 | 45,355 | -0.15(-1.28%) |
Jul 10, 2014 | 12.02 | 12.12 | 11.83 | 11.91 | 64,860 | -0.19(-1.54%) |
Jul 09, 2014 | 12.18 | 12.23 | 12.04 | 12.10 | 32,135 | -0.15(-1.25%) |
Jul 08, 2014 | 12.25 | 12.43 | 12.04 | 12.25 | 112,948 | -0.02(-0.14%) |
Jul 07, 2014 | 12.32 | 12.35 | 12.02 | 12.27 | 44,114 | -0.02(-0.18%) |
Jul 03, 2014 | 12.12 | 12.29 | 12.29 | 12.29 | 35,127 | +0.17(+1.40%) |
Jul 02, 2014 | 12.15 | 12.35 | 12.03 | 12.12 | 140,427 | -0.02(-0.14%) |
Jul 01, 2014 | 12.11 | 12.34 | 12.05 | 12.14 | 104,572 | +0.12(+0.99%) |
Jun 30, 2014 | 12.09 | 12.14 | 12.02 | 12.02 | 75,898 | -0.02(-0.14%) |
Jun 27, 2014 | 11.87 | 12.17 | 11.86 | 12.04 | 68,668 | +0.18(+1.48%) |
Jun 26, 2014 | 11.64 | 11.93 | 11.56 | 11.86 | 102,171 | +0.29(+2.55%) |
Jun 25, 2014 | 11.49 | 11.61 | 11.39 | 11.57 | 34,853 | +0.10(+0.84%) |
Jun 24, 2014 | 11.49 | 11.66 | 11.38 | 11.47 | 62,435 | -0.08(-0.69%) |
Jun 23, 2014 | 11.45 | 11.68 | 11.45 | 11.55 | 54,304 | +0.05(+0.39%) |
Jun 20, 2014 | 11.55 | 11.56 | 11.39 | 11.51 | 95,963 | +0.02(+0.20%) |
Jun 19, 2014 | 11.42 | 11.53 | 11.39 | 11.48 | 88,563 | +0.11(+1.00%) |
Jun 18, 2014 | 11.26 | 11.39 | 11.26 | 11.37 | 123,032 | +0.10(+0.85%) |
Jun 17, 2014 | 11.41 | 11.51 | 11.27 | 11.27 | 103,663 | -0.09(-0.80%) |
Jun 16, 2014 | 11.49 | 11.55 | 11.36 | 11.36 | 43,293 | -0.12(-1.04%) |
Jun 13, 2014 | 11.62 | 11.71 | 11.46 | 11.48 | 59,759 | -0.16(-1.36%) |
Jun 12, 2014 | 11.76 | 11.87 | 11.63 | 11.64 | 74,136 | -0.19(-1.58%) |
Jun 11, 2014 | 11.93 | 11.96 | 11.65 | 11.83 | 68,276 | -0.14(-1.14%) |
Jun 10, 2014 | 11.93 | 12.09 | 11.91 | 11.96 | 20,432 | +0.02(+0.19%) |
Jun 06, 2014 | 11.88 | 11.95 | 11.79 | 11.94 | 50,126 | +0.09(+0.72%) |
Jun 05, 2014 | 11.67 | 11.88 | 11.66 | 11.86 | 34,315 | +0.15(+1.31%) |
Jun 04, 2014 | 11.97 | 11.98 | 11.63 | 11.70 | 57,400 | -0.19(-1.62%) |
Jun 03, 2014 | 11.89 | 12.16 | 11.85 | 11.90 | 43,228 | +0.03(+0.29%) |
Jun 02, 2014 | 11.87 | 12.03 | 11.86 | 11.86 | 37,927 | +0.06(+0.48%) |
May 30, 2014 | 11.82 | 11.98 | 11.75 | 11.81 | 40,128 | +0.01(+0.05%) |
May 29, 2014 | 11.87 | 11.98 | 11.64 | 11.80 | 37,745 | -0.08(-0.67%) |
May 28, 2014 | 11.73 | 11.95 | 11.66 | 11.88 | 65,061 | +0.09(+0.77%) |
May 27, 2014 | 11.73 | 11.93 | 11.73 | 11.79 | 61,015 | +0.03(+0.29%) |
May 23, 2014 | 11.92 | 11.76 | 11.76 | 11.76 | 53,132 | +0.06(+0.53%) |
May 22, 2014 | 11.68 | 11.74 | 11.43 | 11.69 | 69,543 | +0.01(+0.09%) |
May 21, 2014 | 11.53 | 11.71 | 11.49 | 11.68 | 38,996 | +0.19(+1.68%) |
May 20, 2014 | 11.56 | 11.59 | 11.44 | 11.49 | 42,438 | -0.01(-0.09%) |
May 19, 2014 | 11.36 | 11.51 | 11.19 | 11.50 | 147,026 | +0.15(+1.32%) |
May 16, 2014 | 11.54 | 11.68 | 11.29 | 11.35 | 38,665 | -0.17(-1.44%) |
May 15, 2014 | 11.51 | 11.67 | 11.26 | 11.52 | 158,689 | -0.03(-0.28%) |
May 14, 2014 | 11.67 | 11.75 | 11.52 | 11.55 | 71,846 | -0.26(-2.18%) |
May 13, 2014 | 11.68 | 12.02 | 11.56 | 11.81 | 101,819 | +0.08(+0.68%) |
May 12, 2014 | 11.28 | 11.78 | 11.28 | 11.72 | 115,162 | +0.67(+6.05%) |
May 09, 2014 | 11.00 | 11.11 | 10.92 | 11.06 | 62,193 | +0.04(+0.39%) |
May 08, 2014 | 10.95 | 11.15 | 10.95 | 11.01 | 21,623 | +0.08(+0.69%) |
May 07, 2014 | 11.04 | 11.08 | 10.83 | 10.94 | 32,205 | -0.08(-0.68%) |
May 06, 2014 | 11.19 | 11.24 | 10.95 | 11.01 | 42,155 | -0.21(-1.91%) |
May 05, 2014 | 10.80 | 11.33 | 10.71 | 11.23 | 136,558 | +0.42(+3.86%) |
May 02, 2014 | 10.79 | 10.85 | 10.73 | 10.81 | 32,195 | +0.01(+0.05%) |