Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.74 | 11.85 | 11.67 | 11.75 | 74,184 | +0.07(+0.60%) |
Apr 29, 2015 | 11.87 | 11.96 | 11.67 | 11.68 | 463,974 | +0.12(+1.04%) |
Apr 28, 2015 | 11.62 | 11.64 | 11.52 | 11.56 | 172,689 | +0.12(+1.05%) |
Apr 27, 2015 | 11.43 | 11.56 | 11.41 | 11.44 | 125,608 | -0.33(-2.80%) |
Apr 24, 2015 | 11.73 | 11.79 | 11.65 | 11.77 | 96,014 | +0.03(+0.26%) |
Apr 23, 2015 | 11.69 | 11.83 | 11.63 | 11.74 | 433,897 | +0.12(+1.03%) |
Apr 22, 2015 | 11.60 | 11.63 | 11.51 | 11.62 | 554,957 | -0.04(-0.34%) |
Apr 21, 2015 | 11.55 | 11.66 | 11.53 | 11.66 | 318,722 | +0.11(+0.95%) |
Apr 20, 2015 | 11.48 | 11.69 | 11.47 | 11.55 | 53,477 | -0.14(-1.20%) |
Apr 17, 2015 | 11.64 | 11.72 | 11.57 | 11.69 | 69,261 | -0.23(-1.93%) |
Apr 16, 2015 | 11.93 | 11.94 | 11.77 | 11.92 | 106,704 | -0.25(-2.05%) |
Apr 15, 2015 | 12.12 | 12.21 | 12.01 | 12.17 | 86,331 | +0.15(+1.25%) |
Apr 14, 2015 | 12.08 | 12.12 | 12.00 | 12.02 | 70,591 | +0.14(+1.18%) |
Apr 13, 2015 | 11.82 | 11.96 | 11.81 | 11.88 | 54,560 | +0.17(+1.45%) |
Apr 10, 2015 | 11.58 | 11.72 | 11.58 | 11.71 | 114,006 | -0.07(-0.59%) |
Apr 09, 2015 | 11.93 | 11.93 | 11.66 | 11.78 | 64,391 | -0.10(-0.84%) |
Apr 08, 2015 | 12.05 | 12.08 | 11.79 | 11.88 | 44,935 | -0.12(-1.00%) |
Apr 07, 2015 | 12.13 | 12.15 | 11.97 | 12.00 | 3,114,004 | +0.10(+0.84%) |
Apr 06, 2015 | 11.84 | 12.03 | 11.84 | 11.90 | 63,652 | +0.11(+0.93%) |
Apr 02, 2015 | 11.72 | 11.79 | 11.79 | 11.79 | 27,500 | +0.08(+0.68%) |
Apr 01, 2015 | 11.82 | 11.82 | 11.61 | 11.71 | 102,255 | +0.10(+0.86%) |
Mar 31, 2015 | 11.56 | 11.74 | 11.56 | 11.61 | 213,011 | -0.15(-1.28%) |
Mar 30, 2015 | 11.82 | 11.86 | 11.73 | 11.76 | 39,379 | -0.02(-0.17%) |
Mar 27, 2015 | 11.88 | 11.90 | 11.67 | 11.78 | 23,897 | -0.07(-0.59%) |
Mar 26, 2015 | 11.75 | 11.85 | 11.60 | 11.85 | 65,396 | +0.02(+0.17%) |
Mar 25, 2015 | 11.95 | 11.95 | 11.76 | 11.83 | 60,914 | -0.18(-1.50%) |
Mar 24, 2015 | 12.05 | 12.06 | 11.97 | 12.01 | 63,906 | -0.06(-0.50%) |
Mar 23, 2015 | 11.97 | 12.09 | 11.89 | 12.07 | 64,274 | +0.33(+2.81%) |
Mar 20, 2015 | 11.78 | 11.85 | 11.72 | 11.74 | 74,448 | +0.29(+2.53%) |
Mar 19, 2015 | 11.57 | 11.69 | 11.41 | 11.45 | 264,525 | -0.47(-3.94%) |
Mar 18, 2015 | 11.67 | 11.92 | 11.58 | 11.92 | 53,814 | -0.15(-1.24%) |
Mar 17, 2015 | 11.96 | 12.07 | 11.89 | 12.07 | 41,029 | +0.05(+0.42%) |
Mar 16, 2015 | 11.92 | 12.05 | 11.86 | 12.02 | 50,072 | +0.32(+2.74%) |
Mar 13, 2015 | 11.72 | 11.73 | 11.56 | 11.70 | 32,412 | -0.11(-0.93%) |
Mar 12, 2015 | 11.79 | 11.85 | 11.74 | 11.81 | 97,671 | +0.11(+0.94%) |
Mar 11, 2015 | 11.16 | 11.81 | 11.56 | 11.70 | 198,432 | +0.54(+4.84%) |
Mar 10, 2015 | 11.23 | 11.27 | 11.08 | 11.16 | 263,834 | -0.39(-3.38%) |
Mar 09, 2015 | 11.57 | 11.57 | 11.43 | 11.55 | 124,019 | -0.15(-1.28%) |
Mar 06, 2015 | 11.90 | 11.90 | 11.66 | 11.70 | 80,302 | -0.35(-2.90%) |
Mar 05, 2015 | 11.98 | 12.05 | 11.91 | 12.05 | 722,174 | -0.08(-0.66%) |
Mar 04, 2015 | 12.06 | 12.13 | 11.91 | 12.13 | 78,936 | +0.08(+0.66%) |
Mar 03, 2015 | 11.99 | 12.06 | 11.99 | 12.05 | 42,119 | +0.00(+0.00%) |
Mar 02, 2015 | 12.01 | 12.08 | 11.98 | 12.05 | 90,364 | +0.12(+1.01%) |
Feb 27, 2015 | 11.88 | 11.96 | 11.79 | 11.93 | 54,444 | -0.07(-0.58%) |
Feb 26, 2015 | 11.99 | 12.01 | 11.85 | 12.00 | 195,280 | +0.27(+2.30%) |
Feb 25, 2015 | 11.73 | 11.77 | 11.66 | 11.73 | 40,000 | +0.17(+1.47%) |
Feb 24, 2015 | 11.43 | 11.56 | 11.36 | 11.56 | 55,106 | +0.08(+0.70%) |
Feb 23, 2015 | 11.44 | 11.52 | 11.43 | 11.48 | 65,696 | -0.05(-0.43%) |
Feb 20, 2015 | 11.41 | 11.66 | 11.36 | 11.53 | 119,463 | +0.00(+0.00%) |
Feb 19, 2015 | 11.58 | 11.66 | 11.53 | 11.53 | 42,421 | -0.22(-1.87%) |
Feb 18, 2015 | 11.70 | 11.77 | 11.65 | 11.75 | 96,117 | -0.06(-0.51%) |
Feb 17, 2015 | 11.80 | 11.89 | 11.72 | 11.81 | 168,769 | +0.80(+7.27%) |
Feb 13, 2015 | 11.05 | 11.01 | 11.01 | 11.01 | 65,000 | -0.24(-2.13%) |
Feb 12, 2015 | 11.06 | 11.25 | 11.04 | 11.25 | 101,111 | +0.28(+2.55%) |
Feb 11, 2015 | 11.11 | 11.13 | 10.88 | 10.97 | 126,041 | -0.30(-2.66%) |
Feb 10, 2015 | 11.10 | 11.28 | 11.10 | 11.27 | 200,209 | +0.49(+4.55%) |
Feb 09, 2015 | 10.75 | 10.80 | 10.66 | 10.78 | 93,039 | -0.09(-0.83%) |
Feb 06, 2015 | 10.84 | 10.89 | 10.80 | 10.87 | 186,664 | -0.38(-3.38%) |
Feb 05, 2015 | 11.22 | 11.27 | 11.13 | 11.25 | 83,693 | -0.28(-2.43%) |
Feb 04, 2015 | 11.48 | 11.65 | 11.44 | 11.53 | 115,962 | -0.29(-2.45%) |
Feb 03, 2015 | 11.64 | 11.82 | 11.58 | 11.82 | 100,222 | +0.38(+3.32%) |
Feb 02, 2015 | 11.36 | 11.46 | 11.34 | 11.44 | 78,929 | -0.06(-0.52%) |
Jan 30, 2015 | 11.52 | 11.68 | 11.50 | 11.50 | 77,863 | -0.06(-0.52%) |
Jan 29, 2015 | 11.48 | 11.56 | 11.40 | 11.56 | 91,461 | +0.36(+3.21%) |
Jan 28, 2015 | 11.43 | 11.46 | 11.18 | 11.20 | 91,423 | -0.22(-1.93%) |
Jan 27, 2015 | 11.42 | 11.52 | 11.32 | 11.42 | 111,552 | +0.07(+0.62%) |
Jan 26, 2015 | 11.41 | 11.44 | 11.23 | 11.35 | 105,966 | +0.00(+0.00%) |
Jan 23, 2015 | 11.32 | 11.45 | 11.29 | 11.35 | 139,756 | +0.16(+1.43%) |
Jan 22, 2015 | 11.09 | 11.19 | 11.03 | 11.19 | 95,200 | +0.07(+0.63%) |
Jan 21, 2015 | 10.95 | 11.14 | 10.95 | 11.12 | 886,373 | +0.34(+3.15%) |
Jan 20, 2015 | 10.81 | 10.87 | 10.75 | 10.78 | 70,711 | +0.18(+1.70%) |
Jan 16, 2015 | 10.44 | 10.60 | 10.44 | 10.60 | 386,548 | +0.33(+3.21%) |
Jan 15, 2015 | 10.27 | 10.34 | 10.18 | 10.27 | 52,461 | -0.02(-0.19%) |
Jan 14, 2015 | 10.36 | 10.39 | 10.26 | 10.29 | 73,438 | -0.14(-1.34%) |
Jan 13, 2015 | 10.52 | 10.67 | 10.40 | 10.43 | 147,841 | +0.25(+2.46%) |
Jan 12, 2015 | 10.14 | 10.25 | 10.07 | 10.18 | 109,541 | +0.10(+0.99%) |
Jan 09, 2015 | 10.18 | 10.18 | 9.940 | 10.08 | 136,811 | -0.13(-1.27%) |
Jan 08, 2015 | 10.21 | 10.34 | 10.19 | 10.21 | 81,959 | +0.14(+1.39%) |
Jan 07, 2015 | 10.14 | 10.16 | 9.979 | 10.07 | 86,273 | -0.01(-0.10%) |
Jan 06, 2015 | 10.17 | 10.31 | 10.08 | 10.08 | 56,192 | +0.01(+0.10%) |
Jan 05, 2015 | 10.20 | 10.23 | 10.01 | 10.07 | 78,928 | -0.38(-3.64%) |
Jan 02, 2015 | 10.55 | 10.64 | 10.40 | 10.45 | 61,709 | -0.09(-0.85%) |
Dec 31, 2014 | 10.63 | 10.54 | 10.54 | 10.54 | 38,000 | -0.12(-1.13%) |
Dec 30, 2014 | 10.67 | 10.73 | 10.59 | 10.66 | 59,226 | -0.04(-0.37%) |
Dec 29, 2014 | 10.69 | 10.82 | 10.69 | 10.70 | 69,113 | -0.19(-1.74%) |
Dec 26, 2014 | 10.82 | 10.91 | 10.82 | 10.89 | 29,215 | +0.05(+0.46%) |
Dec 24, 2014 | 10.79 | 10.84 | 10.84 | 10.84 | 21,200 | -0.02(-0.18%) |
Dec 23, 2014 | 10.84 | 10.87 | 10.76 | 10.86 | 160,804 | +0.03(+0.28%) |
Dec 22, 2014 | 10.96 | 10.96 | 10.79 | 10.83 | 92,112 | -0.24(-2.17%) |
Dec 19, 2014 | 10.97 | 11.07 | 10.93 | 11.07 | 97,864 | -0.08(-0.72%) |
Dec 18, 2014 | 11.13 | 11.19 | 11.01 | 11.15 | 127,442 | +0.28(+2.58%) |
Dec 17, 2014 | 10.90 | 11.06 | 10.84 | 10.87 | 181,365 | -0.19(-1.72%) |
Dec 16, 2014 | 10.86 | 11.23 | 10.81 | 11.06 | 153,440 | -0.06(-0.54%) |
Dec 15, 2014 | 11.41 | 11.42 | 11.04 | 11.12 | 108,449 | -0.16(-1.42%) |
Dec 12, 2014 | 11.50 | 11.54 | 11.28 | 11.28 | 206,825 | -0.32(-2.76%) |
Dec 11, 2014 | 11.75 | 11.81 | 11.48 | 11.60 | 144,277 | -0.11(-0.94%) |
Dec 10, 2014 | 11.43 | 11.75 | 11.37 | 11.71 | 288,906 | +0.26(+2.27%) |
Dec 09, 2014 | 11.44 | 11.49 | 11.41 | 11.45 | 122,469 | -0.05(-0.43%) |
Dec 08, 2014 | 11.55 | 11.59 | 11.48 | 11.50 | 99,172 | -0.08(-0.69%) |
Dec 05, 2014 | 11.53 | 11.67 | 11.50 | 11.58 | 91,608 | -0.01(-0.09%) |
Dec 04, 2014 | 11.32 | 11.59 | 11.31 | 11.59 | 185,801 | +0.37(+3.30%) |
Dec 03, 2014 | 11.20 | 11.29 | 11.13 | 11.22 | 80,170 | +0.14(+1.26%) |
Dec 02, 2014 | 10.99 | 11.08 | 10.95 | 11.08 | 113,526 | +0.04(+0.36%) |
Dec 01, 2014 | 11.22 | 11.24 | 11.01 | 11.04 | 64,030 | -0.12(-1.08%) |
Nov 28, 2014 | 11.18 | 11.27 | 11.16 | 11.16 | 46,229 | +0.20(+1.82%) |
Nov 26, 2014 | 10.88 | 10.96 | 10.96 | 10.96 | 72,700 | -0.06(-0.54%) |
Nov 25, 2014 | 11.06 | 11.09 | 10.94 | 11.02 | 121,257 | +0.03(+0.27%) |
Nov 24, 2014 | 11.04 | 11.05 | 10.90 | 10.99 | 129,123 | -0.38(-3.34%) |
Nov 21, 2014 | 11.27 | 11.37 | 11.23 | 11.37 | 146,334 | +0.16(+1.43%) |
Nov 20, 2014 | 11.20 | 11.46 | 11.19 | 11.21 | 124,300 | -0.18(-1.58%) |
Nov 19, 2014 | 11.47 | 11.47 | 11.34 | 11.39 | 58,203 | +0.01(+0.09%) |
Nov 18, 2014 | 11.33 | 11.38 | 11.22 | 11.38 | 346,838 | +0.04(+0.35%) |
Nov 17, 2014 | 11.19 | 11.35 | 11.18 | 11.34 | 246,551 | +0.13(+1.16%) |
Nov 14, 2014 | 11.10 | 11.23 | 11.06 | 11.21 | 90,891 | +0.16(+1.45%) |
Nov 13, 2014 | 10.81 | 11.05 | 10.81 | 11.05 | 68,433 | +0.23(+2.13%) |
Nov 12, 2014 | 10.81 | 10.91 | 10.74 | 10.82 | 66,466 | -0.08(-0.73%) |
Nov 11, 2014 | 10.82 | 10.90 | 10.69 | 10.90 | 155,077 | +0.23(+2.16%) |
Nov 10, 2014 | 10.59 | 10.67 | 10.47 | 10.67 | 529,036 | -0.14(-1.30%) |
Nov 07, 2014 | 10.79 | 10.81 | 10.68 | 10.81 | 125,872 | -0.11(-1.01%) |
Nov 06, 2014 | 11.07 | 11.16 | 10.81 | 10.92 | 113,592 | -0.28(-2.50%) |
Nov 05, 2014 | 11.21 | 11.25 | 11.06 | 11.20 | 107,132 | +0.27(+2.47%) |
Nov 04, 2014 | 11.05 | 11.06 | 10.85 | 10.93 | 89,798 | -0.30(-2.67%) |
Nov 03, 2014 | 11.27 | 11.28 | 11.12 | 11.23 | 86,658 | -0.07(-0.62%) |
Oct 31, 2014 | 11.25 | 11.30 | 11.10 | 11.30 | 115,391 | +0.43(+3.96%) |
Oct 30, 2014 | 10.75 | 11.01 | 10.73 | 10.87 | 80,345 | +0.09(+0.83%) |
Oct 29, 2014 | 10.98 | 11.03 | 10.76 | 10.78 | 63,343 | -0.09(-0.83%) |
Oct 28, 2014 | 10.71 | 10.88 | 10.66 | 10.87 | 83,821 | +0.46(+4.42%) |
Oct 27, 2014 | 10.28 | 10.54 | 10.54 | 10.41 | 50,180 | -0.13(-1.23%) |
Oct 24, 2014 | 10.54 | 10.59 | 10.50 | 10.54 | 99,710 | +0.17(+1.64%) |
Oct 23, 2014 | 10.35 | 10.48 | 10.33 | 10.37 | 74,117 | +0.28(+2.78%) |
Oct 22, 2014 | 10.20 | 10.27 | 10.09 | 10.09 | 66,408 | -0.11(-1.08%) |
Oct 21, 2014 | 10.11 | 10.20 | 10.07 | 10.20 | 59,686 | +0.09(+0.89%) |
Oct 20, 2014 | 9.830 | 10.11 | 9.830 | 10.11 | 85,998 | +0.28(+2.85%) |
Oct 17, 2014 | 9.840 | 9.960 | 9.770 | 9.830 | 178,182 | +0.10(+1.03%) |
Oct 16, 2014 | 9.500 | 9.820 | 9.460 | 9.730 | 220,214 | -0.50(-4.89%) |
Oct 15, 2014 | 10.31 | 10.32 | 10.01 | 10.23 | 69,532 | -0.24(-2.29%) |
Oct 14, 2014 | 10.32 | 10.61 | 10.29 | 10.47 | 84,204 | +0.30(+2.95%) |
Oct 13, 2014 | 10.41 | 10.41 | 10.17 | 10.17 | 89,899 | -0.19(-1.83%) |
Oct 10, 2014 | 10.47 | 10.54 | 10.29 | 10.36 | 110,146 | -0.03(-0.29%) |
Oct 09, 2014 | 10.73 | 10.74 | 10.37 | 10.39 | 174,302 | -0.58(-5.29%) |
Oct 08, 2014 | 10.77 | 10.97 | 10.72 | 10.97 | 47,620 | +0.11(+1.01%) |
Oct 07, 2014 | 10.90 | 10.92 | 10.78 | 10.86 | 34,112 | -0.08(-0.73%) |
Oct 06, 2014 | 11.09 | 11.11 | 10.83 | 10.94 | 49,288 | -0.07(-0.64%) |
Oct 03, 2014 | 10.89 | 11.03 | 10.88 | 11.01 | 83,479 | -0.03(-0.27%) |
Oct 02, 2014 | 11.14 | 11.15 | 10.88 | 11.04 | 97,133 | -0.17(-1.52%) |
Oct 01, 2014 | 11.40 | 11.40 | 11.11 | 11.21 | 55,753 | -0.23(-2.01%) |
Sep 30, 2014 | 11.35 | 11.52 | 11.32 | 11.44 | 74,501 | -0.12(-1.04%) |
Sep 29, 2014 | 11.52 | 11.56 | 11.46 | 11.56 | 92,226 | -0.25(-2.12%) |
Sep 26, 2014 | 11.50 | 11.86 | 11.50 | 11.81 | 115,763 | +0.15(+1.29%) |
Sep 25, 2014 | 11.74 | 11.78 | 11.57 | 11.66 | 837,732 | -0.06(-0.51%) |
Sep 24, 2014 | 11.56 | 11.72 | 11.50 | 11.72 | 609,112 | +0.28(+2.45%) |
Sep 23, 2014 | 11.39 | 11.47 | 11.35 | 11.44 | 554,215 | +0.04(+0.35%) |
Sep 22, 2014 | 11.49 | 11.53 | 11.25 | 11.40 | 230,717 | -0.02(-0.18%) |
Sep 19, 2014 | 11.58 | 11.58 | 11.36 | 11.42 | 57,525 | -0.30(-2.56%) |
Sep 18, 2014 | 11.71 | 11.72 | 11.63 | 11.72 | 690,804 | -0.07(-0.59%) |
Sep 17, 2014 | 11.89 | 11.92 | 11.68 | 11.79 | 119,220 | +0.16(+1.38%) |
Sep 16, 2014 | 11.62 | 11.74 | 11.46 | 11.63 | 84,085 | -0.17(-1.44%) |
Sep 15, 2014 | 11.81 | 11.90 | 11.81 | 11.80 | 39,658 | -0.10(-0.84%) |
Sep 12, 2014 | 11.88 | 12.03 | 11.87 | 11.90 | 81,243 | -0.07(-0.58%) |
Sep 11, 2014 | 11.94 | 12.04 | 11.91 | 11.97 | 1,013,242 | +0.06(+0.50%) |
Sep 10, 2014 | 11.86 | 11.92 | 11.75 | 11.91 | 29,419 | +0.07(+0.59%) |
Sep 09, 2014 | 11.79 | 11.84 | 11.74 | 11.84 | 93,527 | +0.16(+1.37%) |
Sep 08, 2014 | 11.57 | 11.68 | 11.37 | 11.68 | 141,015 | +0.47(+4.19%) |
Sep 05, 2014 | 11.22 | 11.30 | 11.18 | 11.21 | 82,932 | -0.17(-1.49%) |
Sep 04, 2014 | 11.27 | 11.38 | 11.26 | 11.38 | 71,467 | +0.17(+1.52%) |
Sep 03, 2014 | 11.31 | 11.33 | 11.21 | 11.21 | 39,914 | -0.07(-0.62%) |
Sep 02, 2014 | 11.30 | 11.31 | 11.18 | 11.28 | 76,400 | -0.22(-1.91%) |
Aug 29, 2014 | 11.38 | 11.50 | 11.50 | 11.50 | 32,200 | +0.10(+0.88%) |
Aug 28, 2014 | 11.50 | 11.58 | 11.40 | 11.40 | 92,989 | +0.05(+0.44%) |
Aug 27, 2014 | 11.37 | 11.41 | 11.30 | 11.35 | 101,683 | +0.45(+4.13%) |
Aug 26, 2014 | 10.86 | 11.00 | 10.86 | 10.90 | 251,091 | -0.10(-0.91%) |
Aug 25, 2014 | 11.04 | 11.10 | 11.00 | 11.00 | 46,306 | +0.10(+0.92%) |
Aug 22, 2014 | 11.04 | 11.04 | 10.90 | 10.90 | 31,313 | -0.14(-1.27%) |
Aug 21, 2014 | 11.08 | 11.14 | 11.02 | 11.04 | 75,607 | +0.17(+1.56%) |
Aug 20, 2014 | 10.89 | 10.93 | 10.87 | 10.87 | 33,259 | -0.02(-0.18%) |
Aug 19, 2014 | 10.88 | 10.95 | 10.83 | 10.89 | 109,160 | +0.17(+1.59%) |
Aug 18, 2014 | 10.84 | 10.88 | 10.71 | 10.72 | 105,765 | -0.23(-2.10%) |
Aug 15, 2014 | 10.92 | 10.98 | 10.77 | 10.95 | 64,483 | +0.15(+1.39%) |
Aug 14, 2014 | 10.88 | 11.21 | 10.74 | 10.80 | 56,382 | -0.05(-0.46%) |
Aug 13, 2014 | 10.97 | 10.98 | 10.85 | 10.85 | 50,896 | -0.12(-1.09%) |
Aug 12, 2014 | 10.99 | 11.01 | 10.91 | 10.97 | 54,750 | +0.02(+0.18%) |
Aug 11, 2014 | 10.92 | 11.06 | 10.86 | 10.95 | 60,039 | -0.18(-1.62%) |
Aug 08, 2014 | 11.06 | 11.13 | 10.96 | 11.13 | 101,681 | +0.41(+3.82%) |
Aug 07, 2014 | 10.71 | 10.98 | 10.57 | 10.72 | 640,903 | +0.01(+0.09%) |
Aug 06, 2014 | 10.77 | 10.79 | 10.63 | 10.71 | 141,289 | -0.12(-1.11%) |
Aug 05, 2014 | 11.00 | 11.03 | 10.83 | 10.83 | 97,709 | -0.82(-7.04%) |
Aug 04, 2014 | 11.51 | 11.65 | 11.44 | 11.65 | 77,612 | +0.29(+2.55%) |
Aug 01, 2014 | 11.56 | 11.58 | 11.33 | 11.36 | 75,387 | -0.05(-0.44%) |
Jul 31, 2014 | 11.48 | 11.56 | 11.41 | 11.41 | 72,308 | -0.50(-4.20%) |
Jul 30, 2014 | 11.95 | 11.96 | 11.85 | 11.91 | 57,276 | +0.08(+0.68%) |
Jul 29, 2014 | 12.05 | 12.06 | 11.83 | 11.83 | 60,622 | -0.18(-1.50%) |
Jul 28, 2014 | 12.00 | 12.10 | 11.95 | 12.01 | 119,340 | -0.04(-0.33%) |
Jul 25, 2014 | 12.02 | 12.10 | 11.97 | 12.05 | 54,865 | +0.16(+1.35%) |
Jul 24, 2014 | 11.88 | 11.96 | 11.82 | 11.89 | 105,262 | +0.16(+1.36%) |
Jul 23, 2014 | 11.73 | 11.80 | 11.69 | 11.73 | 42,631 | -0.03(-0.26%) |
Jul 22, 2014 | 11.76 | 11.83 | 11.74 | 11.76 | 49,092 | +0.03(+0.26%) |
Jul 21, 2014 | 11.75 | 11.80 | 11.71 | 11.73 | 40,763 | -0.26(-2.17%) |
Jul 18, 2014 | 11.85 | 11.99 | 11.83 | 11.99 | 65,271 | +0.34(+2.92%) |
Jul 17, 2014 | 11.82 | 11.85 | 11.64 | 11.65 | 49,343 | -0.33(-2.75%) |
Jul 16, 2014 | 12.19 | 12.30 | 11.80 | 11.98 | 171,857 | +0.46(+3.99%) |
Jul 15, 2014 | 11.60 | 11.61 | 11.38 | 11.52 | 78,703 | -0.31(-2.62%) |
Jul 14, 2014 | 11.81 | 11.88 | 11.76 | 11.83 | 51,425 | +0.14(+1.20%) |
Jul 11, 2014 | 11.81 | 11.81 | 11.67 | 11.69 | 64,984 | -0.30(-2.50%) |
Jul 10, 2014 | 11.85 | 11.99 | 11.79 | 11.99 | 60,732 | +0.01(+0.08%) |
Jul 09, 2014 | 11.98 | 12.09 | 11.93 | 11.98 | 45,003 | +0.07(+0.59%) |
Jul 08, 2014 | 12.07 | 12.07 | 11.85 | 11.91 | 50,364 | -0.26(-2.14%) |
Jul 07, 2014 | 12.19 | 12.21 | 12.12 | 12.17 | 34,382 | -0.34(-2.72%) |
Jul 03, 2014 | 12.44 | 12.51 | 12.51 | 12.51 | 34,400 | +0.18(+1.46%) |
Jul 02, 2014 | 12.29 | 12.33 | 12.20 | 12.33 | 24,304 | -0.22(-1.75%) |
Jul 01, 2014 | 12.50 | 12.55 | 12.46 | 12.55 | 49,506 | -0.07(-0.55%) |
Jun 30, 2014 | 12.55 | 12.65 | 12.54 | 12.62 | 48,804 | +0.00(+0.00%) |
Jun 27, 2014 | 12.52 | 12.62 | 12.47 | 12.62 | 28,620 | +0.03(+0.24%) |
Jun 26, 2014 | 12.64 | 12.71 | 12.51 | 12.59 | 49,318 | +0.01(+0.08%) |
Jun 25, 2014 | 12.54 | 12.66 | 12.54 | 12.58 | 32,271 | +0.06(+0.48%) |
Jun 24, 2014 | 12.57 | 12.62 | 12.45 | 12.52 | 52,672 | +0.09(+0.72%) |
Jun 23, 2014 | 12.43 | 12.44 | 12.32 | 12.43 | 195,779 | -0.16(-1.27%) |
Jun 20, 2014 | 12.61 | 12.64 | 12.50 | 12.59 | 103,629 | -0.33(-2.55%) |
Jun 19, 2014 | 12.90 | 12.95 | 12.84 | 12.92 | 33,247 | -0.01(-0.08%) |
Jun 18, 2014 | 12.64 | 12.93 | 12.64 | 12.93 | 69,834 | +0.35(+2.78%) |
Jun 17, 2014 | 12.60 | 12.74 | 12.56 | 12.58 | 119,361 | -0.25(-1.95%) |
Jun 16, 2014 | 12.88 | 12.91 | 12.75 | 12.83 | 85,328 | -0.46(-3.46%) |
Jun 13, 2014 | 13.40 | 13.40 | 13.23 | 13.29 | 42,835 | -0.12(-0.89%) |
Jun 12, 2014 | 13.47 | 13.54 | 13.41 | 13.41 | 78,477 | +0.11(+0.83%) |
Jun 11, 2014 | 13.45 | 13.47 | 13.30 | 13.30 | 75,002 | -0.08(-0.60%) |
Jun 10, 2014 | 13.27 | 13.38 | 13.24 | 13.38 | 51,764 | +0.01(+0.07%) |
Jun 06, 2014 | 13.32 | 13.43 | 13.32 | 13.37 | 162,796 | +0.42(+3.24%) |
Jun 05, 2014 | 12.77 | 12.98 | 12.74 | 12.95 | 76,102 | +0.28(+2.21%) |
Jun 04, 2014 | 12.69 | 12.74 | 12.66 | 12.67 | 31,892 | +0.27(+2.18%) |
Jun 03, 2014 | 12.47 | 12.50 | 12.36 | 12.40 | 44,520 | -0.08(-0.64%) |
Jun 02, 2014 | 12.49 | 12.55 | 12.46 | 12.48 | 43,001 | +0.10(+0.81%) |
May 30, 2014 | 12.41 | 12.46 | 12.33 | 12.38 | 47,248 | -0.02(-0.16%) |
May 29, 2014 | 12.37 | 12.44 | 12.29 | 12.40 | 71,535 | +0.11(+0.90%) |
May 28, 2014 | 12.23 | 12.31 | 12.19 | 12.29 | 183,816 | +0.52(+4.42%) |
May 27, 2014 | 11.78 | 11.89 | 11.76 | 11.77 | 101,036 | +0.45(+3.98%) |
May 23, 2014 | 11.14 | 11.32 | 11.32 | 11.32 | 76,800 | +0.09(+0.80%) |
May 22, 2014 | 11.38 | 11.42 | 10.98 | 11.23 | 72,964 | -0.12(-1.06%) |
May 21, 2014 | 11.31 | 11.37 | 11.23 | 11.35 | 82,025 | -0.13(-1.13%) |
May 20, 2014 | 11.45 | 11.80 | 11.42 | 11.48 | 511,540 | -0.26(-2.21%) |
May 19, 2014 | 11.65 | 11.82 | 11.60 | 11.74 | 61,478 | -0.07(-0.59%) |
May 16, 2014 | 11.79 | 11.86 | 11.65 | 11.81 | 98,649 | +0.00(+0.00%) |
May 15, 2014 | 12.00 | 12.01 | 11.72 | 11.81 | 178,264 | -0.40(-3.28%) |
May 14, 2014 | 12.14 | 12.33 | 12.14 | 12.21 | 98,670 | +0.14(+1.16%) |
May 13, 2014 | 12.08 | 12.23 | 11.94 | 12.07 | 160,009 | -0.73(-5.70%) |
May 12, 2014 | 12.78 | 12.81 | 12.62 | 12.80 | 150,234 | -0.05(-0.39%) |
May 09, 2014 | 12.82 | 12.86 | 12.71 | 12.85 | 949,742 | -0.16(-1.23%) |
May 08, 2014 | 13.01 | 13.08 | 12.92 | 13.01 | 56,944 | +0.02(+0.15%) |
May 07, 2014 | 13.04 | 13.05 | 12.87 | 12.99 | 148,598 | +0.32(+2.53%) |
May 06, 2014 | 12.85 | 12.88 | 12.67 | 12.67 | 117,081 | -0.13(-1.02%) |
May 05, 2014 | 12.66 | 12.85 | 12.60 | 12.80 | 280,100 | -0.13(-1.01%) |
May 02, 2014 | 12.81 | 12.94 | 12.76 | 12.93 | 578,225 | +0.12(+0.94%) |