Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.63 | 13.63 | 13.44 | 13.55 | 36,460 | +0.15(+1.08%) |
Jun 29, 2015 | 13.50 | 13.71 | 13.38 | 13.40 | 41,912 | -0.23(-1.65%) |
Jun 26, 2015 | 13.36 | 13.71 | 13.31 | 13.63 | 160,759 | +0.33(+2.51%) |
Jun 25, 2015 | 13.32 | 13.41 | 13.29 | 13.29 | 53,063 | -0.02(-0.16%) |
Jun 24, 2015 | 13.30 | 13.35 | 13.24 | 13.31 | 41,673 | +0.01(+0.11%) |
Jun 23, 2015 | 13.04 | 13.34 | 13.04 | 13.30 | 22,148 | +0.16(+1.22%) |
Jun 22, 2015 | 12.79 | 13.14 | 12.78 | 13.14 | 41,911 | +0.33(+2.61%) |
Jun 19, 2015 | 12.58 | 12.83 | 12.50 | 12.80 | 94,125 | +0.18(+1.44%) |
Jun 18, 2015 | 12.49 | 12.69 | 12.41 | 12.62 | 39,919 | +0.15(+1.22%) |
Jun 17, 2015 | 12.57 | 12.62 | 12.45 | 12.47 | 19,527 | -0.12(-0.98%) |
Jun 16, 2015 | 12.38 | 12.59 | 12.23 | 12.59 | 15,911 | +0.12(+0.93%) |
Jun 15, 2015 | 12.51 | 12.55 | 12.16 | 12.48 | 34,219 | -0.06(-0.46%) |
Jun 12, 2015 | 12.53 | 12.62 | 12.51 | 12.54 | 20,546 | -0.03(-0.23%) |
Jun 11, 2015 | 12.30 | 12.60 | 12.30 | 12.57 | 52,789 | +0.01(+0.12%) |
Jun 10, 2015 | 12.61 | 12.70 | 12.47 | 12.55 | 34,580 | +0.05(+0.41%) |
Jun 09, 2015 | 12.49 | 12.62 | 12.46 | 12.50 | 23,222 | -0.05(-0.40%) |
Jun 08, 2015 | 12.51 | 12.65 | 12.40 | 12.55 | 36,402 | +0.00(+0.00%) |
Jun 05, 2015 | 12.55 | 12.65 | 12.55 | 12.55 | 34,545 | +0.01(+0.06%) |
Jun 04, 2015 | 12.53 | 12.59 | 12.30 | 12.54 | 44,342 | -0.01(-0.06%) |
Jun 03, 2015 | 12.60 | 12.70 | 12.34 | 12.55 | 45,170 | -0.08(-0.63%) |
Jun 02, 2015 | 12.41 | 12.63 | 12.33 | 12.63 | 16,308 | +0.22(+1.76%) |
Jun 01, 2015 | 12.25 | 12.69 | 12.25 | 12.41 | 20,334 | -0.15(-1.21%) |
May 29, 2015 | 12.49 | 12.67 | 12.28 | 12.57 | 36,492 | +0.04(+0.29%) |
May 28, 2015 | 12.57 | 12.67 | 12.40 | 12.53 | 17,266 | -0.12(-0.98%) |
May 27, 2015 | 12.36 | 12.68 | 12.30 | 12.65 | 90,981 | +0.36(+2.89%) |
May 26, 2015 | 12.43 | 12.43 | 12.22 | 12.30 | 24,733 | -0.23(-1.80%) |
May 22, 2015 | 12.57 | 12.52 | 12.52 | 12.52 | 80,818 | -0.02(-0.17%) |
May 21, 2015 | 12.59 | 12.66 | 12.53 | 12.54 | 47,796 | -0.01(-0.12%) |
May 20, 2015 | 12.62 | 12.62 | 12.54 | 12.56 | 10,447 | +0.01(+0.12%) |
May 19, 2015 | 12.55 | 12.62 | 12.50 | 12.54 | 13,556 | -0.08(-0.63%) |
May 18, 2015 | 12.50 | 12.70 | 12.35 | 12.62 | 19,724 | +0.17(+1.40%) |
May 15, 2015 | 12.53 | 12.62 | 12.38 | 12.45 | 60,227 | -0.07(-0.52%) |
May 14, 2015 | 12.31 | 12.53 | 12.31 | 12.51 | 11,456 | +0.12(+0.94%) |
May 13, 2015 | 12.28 | 12.42 | 12.28 | 12.40 | 9,667 | +0.01(+0.12%) |
May 12, 2015 | 12.35 | 12.43 | 12.17 | 12.38 | 17,758 | +0.04(+0.29%) |
May 11, 2015 | 12.24 | 12.42 | 12.24 | 12.35 | 12,768 | +0.06(+0.47%) |
May 08, 2015 | 12.46 | 12.46 | 12.23 | 12.29 | 21,456 | +0.00(+0.00%) |
May 07, 2015 | 12.42 | 12.51 | 12.29 | 12.29 | 36,203 | -0.10(-0.82%) |
May 06, 2015 | 12.27 | 12.54 | 12.17 | 12.39 | 42,884 | +0.15(+1.19%) |
May 05, 2015 | 12.17 | 12.30 | 12.09 | 12.25 | 31,447 | -0.01(-0.06%) |
May 04, 2015 | 12.22 | 12.32 | 12.19 | 12.25 | 22,352 | +0.09(+0.72%) |
May 01, 2015 | 12.19 | 12.35 | 12.14 | 12.17 | 24,635 | -0.02(-0.18%) |
Apr 30, 2015 | 12.49 | 12.71 | 12.19 | 12.19 | 43,302 | -0.33(-2.61%) |
Apr 29, 2015 | 12.54 | 12.61 | 12.36 | 12.51 | 13,269 | -0.11(-0.86%) |
Apr 28, 2015 | 12.48 | 12.71 | 12.46 | 12.62 | 17,272 | +0.22(+1.74%) |
Apr 27, 2015 | 12.51 | 12.54 | 12.28 | 12.41 | 17,337 | -0.08(-0.64%) |
Apr 24, 2015 | 12.18 | 12.49 | 12.18 | 12.49 | 17,237 | +0.30(+2.49%) |
Apr 23, 2015 | 12.12 | 12.25 | 12.09 | 12.18 | 19,935 | -0.02(-0.18%) |
Apr 22, 2015 | 12.20 | 12.25 | 12.08 | 12.20 | 19,187 | +0.01(+0.06%) |
Apr 21, 2015 | 12.16 | 12.21 | 12.15 | 12.20 | 30,512 | +0.02(+0.18%) |
Apr 20, 2015 | 12.18 | 12.23 | 12.15 | 12.18 | 23,059 | +0.03(+0.24%) |
Apr 17, 2015 | 12.16 | 12.23 | 12.11 | 12.15 | 25,788 | -0.07(-0.59%) |
Apr 16, 2015 | 12.25 | 12.25 | 12.16 | 12.22 | 48,707 | -0.04(-0.29%) |
Apr 15, 2015 | 12.18 | 12.28 | 12.18 | 12.25 | 42,931 | +0.06(+0.47%) |
Apr 14, 2015 | 12.20 | 12.25 | 12.18 | 12.20 | 13,860 | -0.06(-0.47%) |
Apr 13, 2015 | 12.25 | 12.27 | 12.18 | 12.25 | 10,705 | +0.01(+0.06%) |
Apr 10, 2015 | 12.45 | 12.45 | 12.18 | 12.25 | 20,921 | -0.13(-1.05%) |
Apr 09, 2015 | 12.30 | 12.38 | 12.18 | 12.38 | 13,888 | -0.01(-0.06%) |
Apr 08, 2015 | 12.29 | 12.46 | 12.22 | 12.38 | 9,553 | +0.06(+0.47%) |
Apr 07, 2015 | 12.58 | 12.58 | 12.32 | 12.33 | 10,158 | -0.13(-1.04%) |
Apr 06, 2015 | 12.74 | 12.74 | 12.34 | 12.46 | 31,947 | -0.30(-2.37%) |
Apr 02, 2015 | 12.59 | 12.76 | 12.76 | 12.76 | 14,010 | +0.18(+1.43%) |
Apr 01, 2015 | 12.36 | 12.58 | 12.36 | 12.58 | 14,612 | +0.13(+1.04%) |
Mar 31, 2015 | 12.38 | 12.45 | 12.33 | 12.45 | 9,607 | +0.01(+0.12%) |
Mar 30, 2015 | 12.51 | 12.51 | 12.39 | 12.44 | 106,930 | -0.07(-0.58%) |
Mar 27, 2015 | 12.48 | 12.52 | 12.41 | 12.51 | 21,615 | +0.01(+0.12%) |
Mar 26, 2015 | 12.40 | 12.52 | 12.40 | 12.49 | 15,378 | +0.04(+0.35%) |
Mar 25, 2015 | 12.51 | 12.51 | 12.39 | 12.45 | 25,166 | -0.06(-0.52%) |
Mar 24, 2015 | 12.49 | 12.56 | 12.38 | 12.51 | 21,329 | -0.04(-0.34%) |
Mar 23, 2015 | 12.39 | 12.58 | 12.38 | 12.56 | 24,073 | +0.17(+1.40%) |
Mar 20, 2015 | 12.46 | 12.55 | 12.37 | 12.38 | 64,149 | -0.04(-0.35%) |
Mar 19, 2015 | 12.56 | 12.56 | 12.23 | 12.43 | 29,412 | -0.09(-0.75%) |
Mar 18, 2015 | 12.52 | 12.56 | 12.45 | 12.52 | 17,835 | +0.01(+0.12%) |
Mar 17, 2015 | 12.52 | 12.54 | 12.41 | 12.51 | 23,582 | +0.01(+0.12%) |
Mar 16, 2015 | 12.62 | 12.62 | 12.39 | 12.49 | 15,576 | +0.10(+0.81%) |
Mar 13, 2015 | 12.47 | 12.47 | 12.28 | 12.39 | 8,474 | -0.11(-0.86%) |
Mar 12, 2015 | 12.23 | 12.54 | 12.18 | 12.50 | 45,444 | +0.40(+3.28%) |
Mar 11, 2015 | 11.93 | 12.15 | 11.90 | 12.10 | 26,075 | +0.19(+1.63%) |
Mar 10, 2015 | 12.03 | 12.07 | 11.85 | 11.91 | 18,938 | -0.25(-2.02%) |
Mar 09, 2015 | 12.00 | 12.21 | 11.93 | 12.15 | 65,699 | +0.30(+2.49%) |
Mar 06, 2015 | 11.86 | 12.05 | 11.85 | 11.86 | 20,655 | -0.09(-0.78%) |
Mar 05, 2015 | 12.01 | 12.04 | 11.80 | 11.95 | 12,859 | -0.01(-0.12%) |
Mar 04, 2015 | 11.86 | 12.00 | 11.77 | 11.97 | 19,160 | +0.09(+0.73%) |
Mar 03, 2015 | 12.00 | 12.00 | 11.75 | 11.88 | 20,627 | -0.06(-0.48%) |
Mar 02, 2015 | 11.84 | 12.00 | 11.73 | 11.94 | 22,349 | +0.16(+1.35%) |
Feb 27, 2015 | 12.16 | 12.24 | 11.78 | 11.78 | 39,481 | -0.36(-2.97%) |
Feb 26, 2015 | 12.05 | 12.31 | 12.05 | 12.14 | 20,483 | +0.03(+0.24%) |
Feb 25, 2015 | 12.15 | 12.30 | 12.07 | 12.11 | 21,100 | -0.04(-0.36%) |
Feb 24, 2015 | 12.23 | 12.36 | 12.03 | 12.15 | 14,037 | +0.13(+1.08%) |
Feb 23, 2015 | 12.13 | 12.36 | 11.93 | 12.02 | 23,995 | -0.12(-0.95%) |
Feb 20, 2015 | 12.18 | 12.34 | 12.02 | 12.14 | 101,853 | +0.00(+0.00%) |
Feb 19, 2015 | 12.10 | 12.36 | 12.10 | 12.14 | 46,892 | +0.04(+0.30%) |
Feb 18, 2015 | 12.10 | 12.12 | 11.97 | 12.10 | 10,227 | -0.03(-0.24%) |
Feb 17, 2015 | 12.21 | 12.25 | 12.04 | 12.13 | 11,731 | -0.01(-0.12%) |
Feb 13, 2015 | 12.13 | 12.15 | 12.15 | 12.15 | 35,651 | +0.06(+0.54%) |
Feb 12, 2015 | 12.14 | 12.16 | 11.87 | 12.08 | 11,749 | +0.25(+2.13%) |
Feb 11, 2015 | 12.00 | 12.00 | 11.77 | 11.83 | 10,736 | -0.09(-0.73%) |
Feb 10, 2015 | 12.07 | 12.07 | 11.72 | 11.92 | 45,881 | +0.00(+0.00%) |
Feb 09, 2015 | 12.13 | 12.29 | 11.88 | 11.92 | 16,509 | -0.29(-2.36%) |
Feb 06, 2015 | 12.01 | 12.36 | 11.97 | 12.20 | 26,675 | +0.25(+2.05%) |
Feb 05, 2015 | 11.85 | 11.97 | 11.85 | 11.96 | 26,653 | +0.05(+0.42%) |
Feb 04, 2015 | 11.97 | 11.97 | 11.75 | 11.91 | 25,241 | -0.08(-0.66%) |
Feb 03, 2015 | 11.85 | 12.05 | 11.75 | 11.99 | 28,167 | +0.13(+1.09%) |
Feb 02, 2015 | 11.82 | 11.89 | 11.61 | 11.86 | 21,511 | +0.18(+1.54%) |
Jan 30, 2015 | 11.74 | 11.94 | 11.67 | 11.68 | 104,295 | -0.19(-1.64%) |
Jan 29, 2015 | 11.65 | 11.92 | 11.65 | 11.87 | 48,742 | +0.18(+1.54%) |
Jan 28, 2015 | 11.63 | 11.78 | 11.63 | 11.69 | 44,919 | -0.01(-0.12%) |
Jan 27, 2015 | 11.52 | 11.89 | 11.52 | 11.71 | 23,223 | -0.01(-0.12%) |
Jan 26, 2015 | 11.86 | 11.86 | 11.56 | 11.72 | 36,324 | -0.11(-0.97%) |
Jan 23, 2015 | 12.17 | 12.41 | 11.66 | 11.84 | 24,961 | -0.46(-3.78%) |
Jan 22, 2015 | 12.09 | 12.33 | 11.93 | 12.30 | 30,490 | +0.35(+2.93%) |
Jan 21, 2015 | 11.89 | 12.06 | 11.76 | 11.95 | 42,898 | +0.14(+1.15%) |
Jan 20, 2015 | 11.76 | 12.11 | 11.45 | 11.81 | 45,042 | +0.00(+0.00%) |
Jan 16, 2015 | 11.47 | 11.83 | 11.47 | 11.81 | 25,043 | +0.29(+2.54%) |
Jan 15, 2015 | 11.62 | 11.70 | 11.46 | 11.52 | 51,737 | -0.11(-0.92%) |
Jan 14, 2015 | 11.84 | 11.84 | 11.55 | 11.63 | 9,442 | -0.24(-2.05%) |
Jan 13, 2015 | 11.75 | 12.16 | 11.59 | 11.87 | 33,106 | +0.23(+1.97%) |
Jan 12, 2015 | 11.62 | 11.84 | 11.57 | 11.64 | 18,441 | +0.01(+0.06%) |
Jan 09, 2015 | 12.01 | 12.05 | 11.64 | 11.64 | 16,866 | -0.34(-2.87%) |
Jan 08, 2015 | 11.84 | 12.12 | 11.69 | 11.98 | 27,904 | +0.19(+1.64%) |
Jan 07, 2015 | 11.68 | 11.80 | 11.46 | 11.79 | 43,377 | +0.22(+1.92%) |
Jan 06, 2015 | 11.71 | 11.71 | 11.48 | 11.56 | 33,891 | -0.19(-1.64%) |
Jan 05, 2015 | 11.84 | 11.94 | 11.59 | 11.76 | 34,890 | -0.17(-1.44%) |
Jan 02, 2015 | 12.38 | 12.38 | 11.82 | 11.93 | 34,514 | -0.33(-2.68%) |
Dec 31, 2014 | 12.26 | 12.26 | 12.26 | 12.26 | 18,877 | -0.12(-0.98%) |
Dec 30, 2014 | 12.34 | 12.44 | 12.29 | 12.38 | 16,476 | -0.03(-0.23%) |
Dec 29, 2014 | 12.54 | 12.54 | 12.34 | 12.41 | 20,085 | +0.09(+0.70%) |
Dec 26, 2014 | 12.36 | 12.49 | 12.25 | 12.32 | 16,919 | +0.03(+0.23%) |
Dec 24, 2014 | 12.29 | 12.29 | 12.29 | 12.29 | 9,228 | -0.05(-0.41%) |
Dec 23, 2014 | 12.29 | 12.52 | 12.19 | 12.34 | 29,430 | -0.02(-0.17%) |
Dec 22, 2014 | 12.37 | 12.70 | 12.15 | 12.36 | 35,164 | +0.04(+0.35%) |
Dec 19, 2014 | 12.10 | 12.44 | 11.94 | 12.32 | 117,206 | +0.19(+1.53%) |
Dec 18, 2014 | 12.24 | 12.24 | 11.91 | 12.14 | 25,267 | -0.01(-0.12%) |
Dec 17, 2014 | 11.49 | 12.19 | 11.48 | 12.15 | 32,440 | +0.57(+4.94%) |
Dec 16, 2014 | 11.75 | 11.96 | 11.55 | 11.58 | 39,007 | +0.04(+0.31%) |
Dec 15, 2014 | 11.53 | 11.92 | 11.48 | 11.54 | 27,955 | +0.01(+0.06%) |
Dec 12, 2014 | 11.73 | 12.06 | 11.50 | 11.54 | 132,212 | -0.35(-2.95%) |
Dec 11, 2014 | 11.84 | 12.14 | 11.82 | 11.89 | 38,326 | +0.05(+0.42%) |
Dec 10, 2014 | 12.04 | 12.16 | 11.83 | 11.84 | 47,987 | -0.23(-1.90%) |
Dec 09, 2014 | 12.09 | 12.21 | 11.91 | 12.06 | 162,109 | -0.05(-0.41%) |
Dec 08, 2014 | 12.16 | 12.22 | 12.09 | 12.11 | 21,971 | -0.08(-0.64%) |
Dec 05, 2014 | 11.91 | 12.37 | 11.91 | 12.19 | 36,651 | +0.28(+2.34%) |
Dec 04, 2014 | 11.78 | 12.03 | 11.78 | 11.91 | 33,997 | -0.06(-0.54%) |
Dec 03, 2014 | 11.66 | 12.05 | 11.48 | 11.98 | 33,389 | +0.29(+2.51%) |
Dec 02, 2014 | 11.51 | 11.71 | 11.50 | 11.69 | 31,127 | +0.28(+2.45%) |
Dec 01, 2014 | 11.56 | 11.59 | 11.38 | 11.41 | 24,502 | -0.11(-0.99%) |
Nov 28, 2014 | 11.81 | 11.93 | 11.52 | 11.52 | 9,308 | -0.32(-2.72%) |
Nov 26, 2014 | 11.93 | 11.84 | 11.84 | 11.84 | 20,135 | -0.08(-0.66%) |
Nov 25, 2014 | 12.11 | 12.11 | 11.87 | 11.92 | 23,737 | -0.07(-0.60%) |
Nov 24, 2014 | 11.79 | 11.99 | 11.74 | 11.99 | 23,823 | +0.25(+2.13%) |
Nov 21, 2014 | 11.81 | 11.92 | 11.56 | 11.74 | 21,759 | +0.06(+0.49%) |
Nov 20, 2014 | 11.59 | 11.74 | 11.59 | 11.69 | 8,845 | +0.03(+0.25%) |
Nov 19, 2014 | 11.86 | 12.01 | 11.64 | 11.66 | 33,793 | -0.33(-2.74%) |
Nov 18, 2014 | 12.03 | 12.15 | 11.98 | 11.99 | 20,969 | +0.02(+0.18%) |
Nov 17, 2014 | 12.07 | 12.19 | 11.81 | 11.96 | 30,570 | -0.09(-0.77%) |
Nov 14, 2014 | 12.10 | 12.31 | 12.06 | 12.06 | 48,124 | +0.01(+0.12%) |
Nov 13, 2014 | 11.87 | 12.13 | 11.87 | 12.04 | 22,436 | -0.01(-0.12%) |
Nov 12, 2014 | 11.99 | 12.10 | 11.77 | 12.06 | 37,597 | +0.02(+0.18%) |
Nov 11, 2014 | 12.05 | 12.05 | 11.78 | 12.04 | 20,623 | -0.01(-0.12%) |
Nov 10, 2014 | 11.80 | 12.05 | 11.80 | 12.05 | 19,101 | +0.24(+2.00%) |
Nov 07, 2014 | 11.87 | 11.95 | 11.64 | 11.81 | 95,465 | -0.06(-0.54%) |
Nov 06, 2014 | 11.84 | 11.93 | 11.80 | 11.88 | 33,864 | +0.01(+0.12%) |
Nov 05, 2014 | 11.74 | 11.91 | 11.72 | 11.86 | 35,204 | +0.28(+2.41%) |
Nov 04, 2014 | 11.61 | 11.86 | 11.52 | 11.59 | 76,546 | -0.12(-1.04%) |
Nov 03, 2014 | 11.81 | 11.89 | 11.63 | 11.71 | 33,481 | -0.14(-1.21%) |
Oct 31, 2014 | 12.12 | 12.13 | 11.61 | 11.85 | 220,201 | -0.03(-0.24%) |
Oct 30, 2014 | 11.61 | 11.91 | 11.61 | 11.88 | 33,321 | +0.28(+2.40%) |
Oct 29, 2014 | 11.61 | 11.75 | 11.55 | 11.60 | 59,607 | -0.15(-1.27%) |
Oct 28, 2014 | 11.37 | 11.75 | 11.32 | 11.75 | 60,244 | +0.38(+3.31%) |
Oct 27, 2014 | 11.17 | 11.42 | 11.20 | 11.37 | 76,772 | +0.18(+1.58%) |
Oct 24, 2014 | 11.48 | 11.48 | 11.13 | 11.20 | 48,886 | -0.16(-1.44%) |
Oct 23, 2014 | 11.45 | 11.59 | 11.29 | 11.36 | 54,840 | -0.04(-0.37%) |
Oct 22, 2014 | 10.82 | 11.49 | 10.82 | 11.40 | 35,925 | +0.05(+0.44%) |
Oct 21, 2014 | 11.38 | 11.41 | 11.32 | 11.35 | 59,255 | +0.00(+0.00%) |
Oct 20, 2014 | 11.47 | 11.47 | 11.25 | 11.35 | 24,270 | -0.12(-1.05%) |
Oct 17, 2014 | 11.74 | 11.74 | 11.44 | 11.47 | 27,671 | -0.18(-1.58%) |
Oct 16, 2014 | 11.50 | 12.01 | 11.43 | 11.66 | 55,467 | -0.01(-0.12%) |
Oct 15, 2014 | 11.43 | 12.04 | 11.22 | 11.67 | 53,154 | +0.09(+0.80%) |
Oct 14, 2014 | 11.10 | 11.64 | 11.10 | 11.58 | 59,945 | +0.52(+4.68%) |
Oct 13, 2014 | 11.14 | 11.20 | 11.04 | 11.06 | 79,171 | -0.09(-0.83%) |
Oct 10, 2014 | 11.07 | 11.25 | 10.93 | 11.15 | 64,045 | +0.01(+0.06%) |
Oct 09, 2014 | 11.23 | 11.26 | 11.17 | 11.15 | 39,930 | -0.21(-1.87%) |
Oct 08, 2014 | 11.04 | 11.47 | 11.03 | 11.36 | 36,450 | +0.32(+2.89%) |
Oct 07, 2014 | 10.97 | 11.08 | 10.89 | 11.04 | 28,011 | +0.03(+0.29%) |
Oct 06, 2014 | 11.23 | 11.29 | 10.95 | 11.01 | 50,837 | -0.22(-1.99%) |
Oct 03, 2014 | 11.28 | 11.28 | 11.12 | 11.23 | 20,361 | +0.09(+0.76%) |
Oct 02, 2014 | 11.16 | 11.37 | 11.05 | 11.15 | 61,456 | -0.04(-0.38%) |
Oct 01, 2014 | 11.33 | 11.37 | 11.10 | 11.19 | 56,321 | -0.10(-0.88%) |
Sep 30, 2014 | 11.41 | 11.66 | 11.28 | 11.29 | 74,617 | -0.12(-1.06%) |
Sep 29, 2014 | 11.35 | 11.46 | 11.28 | 11.41 | 29,241 | -0.13(-1.11%) |
Sep 26, 2014 | 11.41 | 11.54 | 11.35 | 11.54 | 11,676 | +0.13(+1.18%) |
Sep 25, 2014 | 11.53 | 11.54 | 11.25 | 11.40 | 32,637 | -0.17(-1.47%) |
Sep 24, 2014 | 11.74 | 11.74 | 11.50 | 11.57 | 29,099 | -0.10(-0.85%) |
Sep 23, 2014 | 11.89 | 11.89 | 11.64 | 11.67 | 40,670 | -0.23(-1.91%) |
Sep 22, 2014 | 11.87 | 11.90 | 11.84 | 11.90 | 57,494 | -0.05(-0.42%) |
Sep 19, 2014 | 11.90 | 11.97 | 11.88 | 11.95 | 194,758 | +0.07(+0.60%) |
Sep 18, 2014 | 11.59 | 11.91 | 11.57 | 11.88 | 65,141 | +0.35(+3.02%) |
Sep 17, 2014 | 11.32 | 11.54 | 11.32 | 11.53 | 58,027 | +0.20(+1.75%) |
Sep 16, 2014 | 11.41 | 11.49 | 11.21 | 11.33 | 20,828 | -0.04(-0.31%) |
Sep 15, 2014 | 11.29 | 11.50 | 11.28 | 11.37 | 27,953 | +0.07(+0.63%) |
Sep 12, 2014 | 11.49 | 11.54 | 11.28 | 11.29 | 24,632 | -0.18(-1.61%) |
Sep 11, 2014 | 11.37 | 11.49 | 11.35 | 11.48 | 16,232 | +0.16(+1.38%) |
Sep 10, 2014 | 11.30 | 11.36 | 11.30 | 11.32 | 16,795 | +0.06(+0.50%) |
Sep 09, 2014 | 11.35 | 11.40 | 11.10 | 11.27 | 25,203 | -0.18(-1.55%) |
Sep 08, 2014 | 11.42 | 11.64 | 11.35 | 11.44 | 7,294 | -0.02(-0.19%) |
Sep 05, 2014 | 11.37 | 11.48 | 11.27 | 11.46 | 15,965 | +0.01(+0.12%) |
Sep 04, 2014 | 11.64 | 11.64 | 11.30 | 11.45 | 31,229 | -0.09(-0.80%) |
Sep 03, 2014 | 11.97 | 11.97 | 11.48 | 11.54 | 17,537 | -0.25(-2.11%) |
Sep 02, 2014 | 11.71 | 11.79 | 11.56 | 11.79 | 51,605 | +0.14(+1.22%) |
Aug 29, 2014 | 11.64 | 11.65 | 11.65 | 11.65 | 11,417 | -0.01(-0.06%) |
Aug 28, 2014 | 11.74 | 11.80 | 11.57 | 11.66 | 12,386 | -0.16(-1.32%) |
Aug 27, 2014 | 11.81 | 11.83 | 11.76 | 11.81 | 7,391 | +0.00(+0.00%) |
Aug 26, 2014 | 11.85 | 11.89 | 11.85 | 11.81 | 24,369 | -0.04(-0.30%) |
Aug 25, 2014 | 11.84 | 11.90 | 11.76 | 11.85 | 13,658 | +0.06(+0.48%) |
Aug 22, 2014 | 11.94 | 11.94 | 11.75 | 11.79 | 20,944 | -0.12(-1.01%) |
Aug 21, 2014 | 11.81 | 12.03 | 11.81 | 11.91 | 26,367 | +0.09(+0.72%) |
Aug 20, 2014 | 11.94 | 12.01 | 11.75 | 11.83 | 22,419 | -0.21(-1.77%) |
Aug 19, 2014 | 12.03 | 12.12 | 12.03 | 12.04 | 53,846 | +0.02(+0.18%) |
Aug 18, 2014 | 11.98 | 12.07 | 11.89 | 12.02 | 32,731 | +0.16(+1.38%) |
Aug 15, 2014 | 12.05 | 12.05 | 12.05 | 11.86 | 50,427 | -0.07(-0.59%) |
Aug 14, 2014 | 11.91 | 11.96 | 11.82 | 11.93 | 7,966 | +0.05(+0.42%) |
Aug 13, 2014 | 11.93 | 11.93 | 11.74 | 11.88 | 28,699 | +0.03(+0.24%) |
Aug 12, 2014 | 11.78 | 11.95 | 11.73 | 11.85 | 59,135 | +0.03(+0.24%) |
Aug 11, 2014 | 11.76 | 11.98 | 11.62 | 11.82 | 24,517 | +0.16(+1.34%) |
Aug 08, 2014 | 11.49 | 11.88 | 11.49 | 11.66 | 26,217 | +0.15(+1.29%) |
Aug 07, 2014 | 11.66 | 11.66 | 11.37 | 11.51 | 13,118 | -0.16(-1.40%) |
Aug 06, 2014 | 12.11 | 12.11 | 11.51 | 11.68 | 20,488 | +0.13(+1.17%) |
Aug 05, 2014 | 11.49 | 11.72 | 11.45 | 11.54 | 27,633 | -0.04(-0.37%) |
Aug 04, 2014 | 11.56 | 11.60 | 11.51 | 11.59 | 36,260 | +0.11(+0.99%) |
Aug 01, 2014 | 11.37 | 11.59 | 11.37 | 11.47 | 50,445 | +0.18(+1.63%) |
Jul 31, 2014 | 11.26 | 11.43 | 11.26 | 11.29 | 32,878 | -0.10(-0.87%) |
Jul 30, 2014 | 11.41 | 11.47 | 11.30 | 11.39 | 20,008 | +0.08(+0.68%) |
Jul 29, 2014 | 11.27 | 11.39 | 11.22 | 11.31 | 27,823 | +0.06(+0.56%) |
Jul 28, 2014 | 11.37 | 11.39 | 11.10 | 11.25 | 37,126 | -0.20(-1.78%) |
Jul 25, 2014 | 9.816 | 11.56 | 9.816 | 11.45 | 70,666 | +0.18(+1.63%) |
Jul 24, 2014 | 11.46 | 11.49 | 11.23 | 11.27 | 39,997 | -0.03(-0.25%) |
Jul 23, 2014 | 11.27 | 11.34 | 11.27 | 11.30 | 15,453 | -0.02(-0.19%) |
Jul 22, 2014 | 11.49 | 11.51 | 11.31 | 11.32 | 25,197 | -0.10(-0.86%) |
Jul 21, 2014 | 11.37 | 11.44 | 11.25 | 11.41 | 51,559 | -0.06(-0.49%) |
Jul 18, 2014 | 11.34 | 11.58 | 11.34 | 11.47 | 43,365 | +0.06(+0.56%) |
Jul 17, 2014 | 11.68 | 11.77 | 11.40 | 11.41 | 35,287 | -0.35(-2.99%) |
Jul 16, 2014 | 11.87 | 11.87 | 11.71 | 11.76 | 70,376 | -0.04(-0.36%) |
Jul 15, 2014 | 11.87 | 11.87 | 11.68 | 11.80 | 67,998 | -0.07(-0.59%) |
Jul 14, 2014 | 11.90 | 11.92 | 11.80 | 11.87 | 24,535 | +0.04(+0.30%) |
Jul 11, 2014 | 11.80 | 11.89 | 11.75 | 11.84 | 34,126 | -0.03(-0.24%) |
Jul 10, 2014 | 11.79 | 11.90 | 11.79 | 11.87 | 28,166 | -0.07(-0.59%) |
Jul 09, 2014 | 11.89 | 11.99 | 11.87 | 11.94 | 11,691 | +0.05(+0.41%) |
Jul 08, 2014 | 11.99 | 11.99 | 11.83 | 11.89 | 67,853 | -0.11(-0.88%) |
Jul 07, 2014 | 12.06 | 12.08 | 11.85 | 11.99 | 32,878 | -0.04(-0.35%) |
Jul 03, 2014 | 12.02 | 12.03 | 12.03 | 12.03 | 34,791 | +0.06(+0.53%) |
Jul 02, 2014 | 11.89 | 12.02 | 11.82 | 11.97 | 30,013 | +0.10(+0.83%) |