Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.21 | 12.27 | 12.14 | 12.21 | 723,840 | +0.02(+0.15%) |
Jul 30, 2015 | 12.15 | 12.24 | 12.00 | 12.19 | 686,754 | -0.05(-0.38%) |
Jul 29, 2015 | 12.12 | 12.31 | 12.07 | 12.23 | 373,837 | +0.08(+0.68%) |
Jul 28, 2015 | 12.21 | 12.23 | 11.99 | 12.15 | 553,562 | -0.01(-0.08%) |
Jul 27, 2015 | 12.16 | 12.24 | 12.04 | 12.16 | 593,583 | -0.09(-0.75%) |
Jul 24, 2015 | 12.22 | 12.33 | 12.16 | 12.25 | 654,228 | -0.01(-0.08%) |
Jul 23, 2015 | 12.32 | 12.42 | 12.21 | 12.26 | 595,704 | -0.02(-0.15%) |
Jul 22, 2015 | 12.21 | 12.42 | 12.20 | 12.28 | 385,260 | +0.08(+0.68%) |
Jul 21, 2015 | 12.33 | 12.45 | 12.16 | 12.20 | 661,151 | -0.13(-1.05%) |
Jul 20, 2015 | 12.20 | 12.39 | 12.13 | 12.33 | 650,999 | +0.13(+1.06%) |
Jul 17, 2015 | 12.31 | 12.34 | 12.14 | 12.20 | 731,132 | -0.14(-1.12%) |
Jul 16, 2015 | 12.41 | 12.51 | 12.29 | 12.33 | 567,533 | +0.01(+0.08%) |
Jul 15, 2015 | 12.41 | 12.48 | 12.32 | 12.33 | 455,727 | -0.09(-0.74%) |
Jul 14, 2015 | 12.42 | 12.46 | 12.36 | 12.42 | 352,620 | +0.01(+0.07%) |
Jul 13, 2015 | 12.24 | 12.48 | 12.24 | 12.41 | 380,391 | +0.21(+1.74%) |
Jul 10, 2015 | 12.18 | 12.30 | 12.16 | 12.20 | 522,000 | +0.21(+1.77%) |
Jul 09, 2015 | 12.13 | 12.17 | 11.94 | 11.98 | 804,853 | +0.02(+0.15%) |
Jul 08, 2015 | 11.92 | 12.04 | 11.86 | 11.97 | 719,946 | -0.09(-0.76%) |
Jul 07, 2015 | 12.12 | 12.13 | 11.78 | 12.06 | 663,074 | -0.06(-0.46%) |
Jul 06, 2015 | 12.44 | 12.57 | 12.05 | 12.11 | 1,172,560 | -0.46(-3.66%) |
Jul 02, 2015 | 12.71 | 12.57 | 12.57 | 12.57 | 524,304 | -0.08(-0.65%) |
Jul 01, 2015 | 12.70 | 12.82 | 12.60 | 12.66 | 656,777 | +0.09(+0.73%) |
Jun 30, 2015 | 12.61 | 12.67 | 12.48 | 12.56 | 812,813 | +0.06(+0.52%) |
Jun 29, 2015 | 13.08 | 13.16 | 12.46 | 12.50 | 1,038,472 | -0.71(-5.37%) |
Jun 26, 2015 | 13.14 | 13.34 | 13.04 | 13.21 | 1,785,571 | +0.10(+0.77%) |
Jun 25, 2015 | 13.13 | 13.20 | 13.04 | 13.11 | 490,919 | +0.05(+0.35%) |
Jun 24, 2015 | 13.29 | 13.33 | 12.97 | 13.06 | 592,219 | -0.25(-1.87%) |
Jun 23, 2015 | 13.26 | 13.36 | 13.19 | 13.31 | 322,352 | +0.04(+0.28%) |
Jun 22, 2015 | 13.18 | 13.32 | 13.16 | 13.27 | 368,460 | +0.13(+0.98%) |
Jun 19, 2015 | 13.20 | 13.25 | 13.10 | 13.14 | 840,925 | -0.02(-0.14%) |
Jun 18, 2015 | 13.13 | 13.25 | 13.07 | 13.16 | 604,578 | +0.10(+0.78%) |
Jun 17, 2015 | 13.18 | 13.25 | 13.03 | 13.06 | 624,433 | -0.07(-0.56%) |
Jun 16, 2015 | 12.76 | 13.14 | 12.74 | 13.13 | 693,304 | +0.31(+2.44%) |
Jun 15, 2015 | 12.75 | 12.81 | 12.58 | 12.82 | 628,014 | -0.05(-0.36%) |
Jun 12, 2015 | 12.90 | 12.93 | 12.72 | 12.87 | 413,937 | +0.01(+0.07%) |
Jun 11, 2015 | 12.93 | 12.93 | 12.81 | 12.86 | 561,298 | -0.10(-0.78%) |
Jun 10, 2015 | 12.89 | 13.09 | 12.84 | 12.96 | 582,268 | +0.17(+1.30%) |
Jun 09, 2015 | 13.01 | 13.03 | 12.76 | 12.79 | 672,392 | -0.23(-1.77%) |
Jun 08, 2015 | 13.14 | 13.21 | 12.93 | 13.02 | 1,085,914 | -0.13(-0.98%) |
Jun 05, 2015 | 12.98 | 13.24 | 12.85 | 13.15 | 938,095 | +0.06(+0.42%) |
Jun 04, 2015 | 13.06 | 13.21 | 13.02 | 13.10 | 719,174 | -0.05(-0.35%) |
Jun 03, 2015 | 13.02 | 13.23 | 12.95 | 13.14 | 687,140 | +0.12(+0.92%) |
Jun 02, 2015 | 12.94 | 13.08 | 12.89 | 13.02 | 713,555 | +0.02(+0.14%) |
Jun 01, 2015 | 12.89 | 13.07 | 12.69 | 13.01 | 732,111 | +0.21(+1.65%) |
May 29, 2015 | 13.02 | 13.08 | 12.76 | 12.79 | 657,991 | -0.26(-1.97%) |
May 28, 2015 | 13.05 | 13.12 | 12.91 | 13.05 | 546,024 | +0.02(+0.14%) |
May 27, 2015 | 12.89 | 13.09 | 12.85 | 13.03 | 515,725 | +0.11(+0.86%) |
May 26, 2015 | 12.89 | 12.96 | 12.76 | 12.92 | 468,744 | -0.01(-0.07%) |
May 22, 2015 | 13.01 | 12.93 | 12.93 | 12.93 | 377,855 | -0.11(-0.85%) |
May 21, 2015 | 13.08 | 13.19 | 12.90 | 13.04 | 443,799 | -0.07(-0.56%) |
May 20, 2015 | 13.03 | 13.13 | 12.94 | 13.12 | 453,140 | +0.12(+0.92%) |
May 19, 2015 | 12.94 | 13.02 | 12.90 | 13.00 | 488,367 | +0.06(+0.50%) |
May 18, 2015 | 12.79 | 13.01 | 12.79 | 12.93 | 656,102 | +0.10(+0.79%) |
May 15, 2015 | 12.97 | 13.06 | 12.81 | 12.83 | 602,328 | -0.14(-1.06%) |
May 14, 2015 | 12.83 | 12.98 | 12.76 | 12.97 | 755,879 | +0.23(+1.81%) |
May 13, 2015 | 12.82 | 12.91 | 12.59 | 12.74 | 686,803 | -0.03(-0.22%) |
May 12, 2015 | 12.79 | 12.83 | 12.55 | 12.77 | 721,487 | -0.10(-0.79%) |
May 11, 2015 | 12.64 | 12.92 | 12.62 | 12.87 | 1,089,202 | +0.20(+1.60%) |
May 08, 2015 | 12.72 | 12.77 | 12.44 | 12.67 | 922,074 | +0.06(+0.51%) |
May 07, 2015 | 12.34 | 12.61 | 12.28 | 12.60 | 994,011 | +0.24(+1.94%) |
May 06, 2015 | 12.51 | 12.54 | 12.27 | 12.36 | 1,756,866 | -0.16(-1.25%) |
May 05, 2015 | 12.86 | 12.91 | 12.38 | 12.52 | 1,516,980 | -0.38(-2.93%) |
May 04, 2015 | 12.79 | 12.92 | 12.55 | 12.90 | 1,325,253 | +0.38(+3.01%) |
May 01, 2015 | 12.33 | 12.64 | 12.27 | 12.52 | 1,002,147 | +0.19(+1.57%) |
Apr 30, 2015 | 11.89 | 12.65 | 11.80 | 12.32 | 2,322,243 | +0.53(+4.53%) |
Apr 29, 2015 | 11.96 | 12.01 | 11.76 | 11.79 | 458,410 | -0.22(-1.84%) |
Apr 28, 2015 | 11.89 | 12.02 | 11.82 | 12.01 | 622,510 | +0.14(+1.16%) |
Apr 27, 2015 | 12.11 | 12.21 | 11.84 | 11.87 | 575,346 | -0.24(-1.98%) |
Apr 24, 2015 | 12.10 | 12.15 | 12.02 | 12.11 | 400,622 | +0.01(+0.08%) |
Apr 23, 2015 | 11.89 | 12.25 | 11.86 | 12.10 | 437,705 | +0.16(+1.31%) |
Apr 22, 2015 | 12.11 | 12.11 | 11.84 | 11.95 | 491,613 | -0.17(-1.37%) |
Apr 21, 2015 | 12.10 | 12.21 | 12.06 | 12.11 | 461,229 | +0.07(+0.61%) |
Apr 20, 2015 | 12.01 | 12.13 | 11.90 | 12.04 | 422,689 | +0.08(+0.69%) |
Apr 17, 2015 | 12.30 | 12.40 | 11.94 | 11.96 | 799,630 | -0.48(-3.85%) |
Apr 16, 2015 | 12.13 | 12.45 | 12.12 | 12.44 | 646,194 | +0.26(+2.12%) |
Apr 15, 2015 | 12.31 | 12.31 | 12.11 | 12.18 | 538,094 | -0.06(-0.45%) |
Apr 14, 2015 | 12.17 | 12.30 | 12.06 | 12.23 | 586,487 | -0.14(-1.12%) |
Apr 13, 2015 | 12.23 | 12.37 | 12.21 | 12.37 | 310,694 | +0.11(+0.90%) |
Apr 10, 2015 | 12.49 | 12.53 | 12.25 | 12.26 | 544,237 | -0.17(-1.33%) |
Apr 09, 2015 | 12.44 | 12.54 | 12.25 | 12.43 | 444,109 | -0.01(-0.07%) |
Apr 08, 2015 | 12.51 | 12.56 | 12.43 | 12.44 | 431,555 | -0.04(-0.30%) |
Apr 07, 2015 | 12.77 | 12.80 | 12.39 | 12.47 | 742,217 | -0.36(-2.80%) |
Apr 06, 2015 | 12.43 | 12.83 | 12.39 | 12.83 | 1,218,193 | +0.40(+3.18%) |
Apr 02, 2015 | 12.52 | 12.44 | 12.44 | 12.44 | 1,118,725 | -0.05(-0.37%) |
Apr 01, 2015 | 12.58 | 12.66 | 12.35 | 12.48 | 771,741 | -0.15(-1.16%) |
Mar 31, 2015 | 12.34 | 12.66 | 12.27 | 12.63 | 758,669 | +0.24(+1.93%) |
Mar 30, 2015 | 12.39 | 12.45 | 12.34 | 12.39 | 397,552 | +0.08(+0.67%) |
Mar 27, 2015 | 12.17 | 12.35 | 12.17 | 12.31 | 302,598 | +0.15(+1.21%) |
Mar 26, 2015 | 12.11 | 12.34 | 12.07 | 12.16 | 529,241 | +0.04(+0.30%) |
Mar 25, 2015 | 12.40 | 12.41 | 12.11 | 12.12 | 478,011 | -0.23(-1.86%) |
Mar 24, 2015 | 12.48 | 12.56 | 12.28 | 12.35 | 513,079 | -0.16(-1.25%) |
Mar 23, 2015 | 12.66 | 12.69 | 12.51 | 12.51 | 284,216 | -0.14(-1.09%) |
Mar 20, 2015 | 12.70 | 12.77 | 12.49 | 12.65 | 1,202,338 | +0.04(+0.29%) |
Mar 19, 2015 | 12.51 | 12.70 | 12.44 | 12.61 | 378,233 | +0.07(+0.59%) |
Mar 18, 2015 | 12.38 | 12.60 | 12.36 | 12.54 | 479,149 | +0.13(+1.03%) |
Mar 17, 2015 | 12.53 | 12.59 | 12.38 | 12.41 | 468,437 | -0.19(-1.53%) |
Mar 16, 2015 | 12.43 | 12.63 | 12.42 | 12.60 | 378,682 | +0.21(+1.70%) |
Mar 13, 2015 | 12.47 | 12.51 | 12.24 | 12.39 | 395,384 | -0.08(-0.66%) |
Mar 12, 2015 | 12.41 | 12.65 | 12.33 | 12.47 | 554,848 | +0.17(+1.42%) |
Mar 11, 2015 | 11.93 | 12.38 | 11.88 | 12.30 | 1,068,142 | +0.37(+3.08%) |
Mar 10, 2015 | 12.11 | 12.11 | 11.92 | 11.93 | 531,324 | -0.31(-2.55%) |
Mar 09, 2015 | 12.33 | 12.42 | 12.21 | 12.24 | 478,795 | -0.06(-0.45%) |
Mar 06, 2015 | 12.30 | 12.46 | 12.17 | 12.30 | 768,516 | -0.12(-0.96%) |
Mar 05, 2015 | 12.54 | 12.60 | 12.24 | 12.42 | 791,173 | -0.10(-0.81%) |
Mar 04, 2015 | 12.66 | 12.73 | 12.50 | 12.52 | 569,877 | -0.21(-1.66%) |
Mar 03, 2015 | 12.91 | 12.99 | 12.69 | 12.73 | 578,812 | -0.27(-2.05%) |
Mar 02, 2015 | 12.87 | 13.13 | 12.86 | 13.00 | 627,783 | +0.16(+1.22%) |
Feb 27, 2015 | 12.97 | 13.00 | 12.84 | 12.84 | 553,606 | -0.17(-1.34%) |
Feb 26, 2015 | 12.89 | 13.14 | 12.87 | 13.01 | 536,316 | +0.08(+0.64%) |
Feb 25, 2015 | 12.96 | 13.09 | 12.87 | 12.93 | 387,588 | -0.01(-0.07%) |
Feb 24, 2015 | 12.94 | 13.11 | 12.91 | 12.94 | 286,788 | -0.03(-0.21%) |
Feb 23, 2015 | 12.92 | 13.04 | 12.78 | 12.97 | 454,007 | -0.02(-0.14%) |
Feb 20, 2015 | 12.95 | 13.03 | 12.79 | 12.99 | 591,338 | -0.02(-0.14%) |
Feb 19, 2015 | 12.92 | 13.11 | 12.82 | 13.00 | 440,811 | +0.03(+0.21%) |
Feb 18, 2015 | 13.00 | 13.20 | 12.96 | 12.98 | 574,822 | -0.11(-0.84%) |
Feb 17, 2015 | 13.23 | 13.29 | 13.05 | 13.09 | 480,333 | -0.17(-1.32%) |
Feb 13, 2015 | 13.02 | 13.26 | 13.26 | 13.26 | 722,317 | +0.26(+1.98%) |
Feb 12, 2015 | 12.94 | 13.06 | 12.83 | 13.00 | 945,783 | +0.16(+1.21%) |
Feb 11, 2015 | 12.86 | 13.02 | 12.73 | 12.85 | 577,934 | -0.06(-0.50%) |
Feb 10, 2015 | 12.98 | 13.00 | 12.79 | 12.91 | 622,681 | +0.05(+0.43%) |
Feb 09, 2015 | 12.96 | 13.18 | 12.84 | 12.86 | 868,473 | -0.18(-1.41%) |
Feb 06, 2015 | 12.93 | 13.15 | 12.89 | 13.04 | 1,032,547 | +0.15(+1.14%) |
Feb 05, 2015 | 12.87 | 13.09 | 12.80 | 12.89 | 895,764 | +0.10(+0.79%) |
Feb 04, 2015 | 12.72 | 12.89 | 12.58 | 12.79 | 1,155,461 | +0.19(+1.53%) |
Feb 03, 2015 | 11.93 | 12.79 | 11.89 | 12.60 | 1,827,716 | +0.89(+7.60%) |
Feb 02, 2015 | 11.56 | 11.74 | 11.35 | 11.71 | 850,316 | +0.16(+1.35%) |
Jan 30, 2015 | 11.86 | 12.16 | 11.55 | 11.55 | 1,290,281 | -0.40(-3.38%) |
Jan 29, 2015 | 11.86 | 11.97 | 11.56 | 11.96 | 744,738 | +0.10(+0.85%) |
Jan 28, 2015 | 12.11 | 12.18 | 11.83 | 11.86 | 846,957 | -0.19(-1.60%) |
Jan 27, 2015 | 11.96 | 12.14 | 11.83 | 12.05 | 460,696 | -0.06(-0.46%) |
Jan 26, 2015 | 12.04 | 12.18 | 11.84 | 12.11 | 884,747 | +0.07(+0.61%) |
Jan 23, 2015 | 11.93 | 12.39 | 11.85 | 12.03 | 1,762,184 | +0.16(+1.31%) |
Jan 22, 2015 | 11.21 | 12.05 | 11.19 | 11.88 | 991,883 | +0.78(+7.03%) |
Jan 21, 2015 | 11.00 | 11.16 | 10.96 | 11.10 | 434,063 | +0.06(+0.50%) |
Jan 20, 2015 | 11.17 | 11.24 | 10.96 | 11.04 | 366,654 | -0.15(-1.31%) |
Jan 16, 2015 | 10.97 | 11.31 | 10.97 | 11.19 | 524,345 | +0.16(+1.42%) |
Jan 15, 2015 | 11.36 | 11.42 | 11.03 | 11.03 | 634,064 | -0.24(-2.12%) |
Jan 14, 2015 | 11.55 | 11.55 | 11.10 | 11.27 | 695,275 | -0.43(-3.69%) |
Jan 13, 2015 | 11.64 | 11.95 | 11.50 | 11.70 | 558,590 | +0.17(+1.43%) |
Jan 12, 2015 | 11.66 | 11.70 | 11.49 | 11.54 | 403,374 | -0.14(-1.18%) |
Jan 09, 2015 | 11.64 | 11.85 | 11.62 | 11.67 | 576,084 | +0.04(+0.31%) |
Jan 08, 2015 | 11.46 | 11.72 | 11.36 | 11.64 | 507,964 | +0.25(+2.17%) |
Jan 07, 2015 | 11.28 | 11.40 | 11.18 | 11.39 | 536,088 | +0.16(+1.47%) |
Jan 06, 2015 | 11.61 | 11.65 | 11.14 | 11.23 | 585,787 | -0.38(-3.31%) |
Jan 05, 2015 | 11.71 | 11.82 | 11.55 | 11.61 | 679,639 | -0.14(-1.17%) |
Jan 02, 2015 | 12.15 | 12.23 | 11.72 | 11.75 | 747,330 | -0.35(-2.87%) |
Dec 31, 2014 | 12.28 | 12.09 | 12.09 | 12.09 | 524,886 | -0.14(-1.12%) |
Dec 30, 2014 | 12.27 | 12.41 | 12.15 | 12.23 | 550,525 | -0.09(-0.74%) |
Dec 29, 2014 | 12.42 | 12.47 | 12.31 | 12.32 | 609,992 | -0.10(-0.81%) |
Dec 26, 2014 | 12.36 | 12.44 | 12.24 | 12.42 | 333,956 | +0.16(+1.27%) |
Dec 24, 2014 | 12.42 | 12.27 | 12.27 | 12.27 | 220,469 | -0.16(-1.25%) |
Dec 23, 2014 | 12.20 | 12.44 | 12.12 | 12.42 | 716,052 | +0.31(+2.57%) |
Dec 22, 2014 | 12.14 | 12.25 | 12.00 | 12.11 | 542,759 | -0.03(-0.23%) |
Dec 19, 2014 | 11.97 | 12.30 | 11.95 | 12.14 | 1,885,168 | +0.14(+1.14%) |
Dec 18, 2014 | 12.30 | 12.34 | 11.94 | 12.00 | 973,265 | -0.15(-1.20%) |
Dec 17, 2014 | 12.07 | 12.17 | 11.82 | 12.15 | 1,151,054 | +0.13(+1.07%) |
Dec 16, 2014 | 11.89 | 12.18 | 11.83 | 12.02 | 1,136,260 | +0.13(+1.08%) |
Dec 15, 2014 | 11.97 | 12.02 | 11.78 | 11.89 | 1,215,816 | +0.03(+0.23%) |
Dec 12, 2014 | 11.76 | 11.95 | 11.76 | 11.87 | 1,107,020 | -0.07(-0.61%) |
Dec 11, 2014 | 11.85 | 12.16 | 11.85 | 11.94 | 1,297,121 | +0.18(+1.56%) |
Dec 10, 2014 | 11.67 | 12.02 | 11.63 | 11.76 | 977,863 | +0.02(+0.16%) |
Dec 09, 2014 | 11.31 | 11.75 | 11.29 | 11.74 | 912,916 | +0.30(+2.64%) |
Dec 08, 2014 | 11.79 | 11.82 | 11.38 | 11.44 | 1,009,666 | -0.38(-3.18%) |
Dec 05, 2014 | 11.77 | 12.05 | 11.72 | 11.81 | 868,701 | +0.00(+0.00%) |
Dec 04, 2014 | 12.27 | 12.36 | 11.77 | 11.81 | 795,287 | -0.50(-4.09%) |
Dec 03, 2014 | 12.19 | 12.36 | 12.07 | 12.31 | 833,775 | +0.10(+0.82%) |
Dec 02, 2014 | 12.43 | 12.54 | 12.07 | 12.21 | 1,604,768 | -0.19(-1.55%) |
Dec 01, 2014 | 11.69 | 12.56 | 11.65 | 12.41 | 1,775,206 | +0.80(+6.86%) |
Nov 28, 2014 | 11.82 | 11.93 | 11.59 | 11.61 | 435,740 | -0.20(-1.70%) |
Nov 26, 2014 | 11.78 | 11.81 | 11.81 | 11.81 | 368,579 | +0.06(+0.54%) |
Nov 25, 2014 | 11.87 | 11.89 | 11.63 | 11.75 | 561,260 | -0.08(-0.70%) |
Nov 24, 2014 | 11.62 | 11.84 | 11.60 | 11.83 | 483,972 | +0.21(+1.81%) |
Nov 21, 2014 | 11.81 | 11.84 | 11.51 | 11.62 | 558,774 | +0.00(+0.00%) |
Nov 20, 2014 | 11.50 | 11.75 | 11.50 | 11.62 | 417,209 | +0.05(+0.40%) |
Nov 19, 2014 | 11.66 | 11.66 | 11.35 | 11.57 | 498,103 | -0.12(-1.02%) |
Nov 18, 2014 | 11.63 | 11.86 | 11.63 | 11.69 | 681,676 | +0.08(+0.71%) |
Nov 17, 2014 | 11.80 | 11.92 | 11.57 | 11.61 | 687,827 | -0.18(-1.55%) |
Nov 14, 2014 | 11.77 | 11.95 | 11.75 | 11.79 | 599,283 | +0.02(+0.16%) |
Nov 13, 2014 | 11.98 | 12.12 | 11.73 | 11.77 | 539,719 | -0.18(-1.53%) |
Nov 12, 2014 | 11.78 | 12.03 | 11.77 | 11.96 | 477,757 | +0.10(+0.85%) |
Nov 11, 2014 | 11.74 | 11.87 | 11.71 | 11.86 | 495,795 | +0.11(+0.93%) |
Nov 10, 2014 | 11.66 | 11.77 | 11.60 | 11.75 | 432,551 | +0.07(+0.63%) |
Nov 07, 2014 | 11.72 | 11.77 | 11.58 | 11.67 | 900,468 | -0.06(-0.55%) |
Nov 06, 2014 | 11.67 | 11.82 | 11.66 | 11.74 | 804,819 | +0.04(+0.31%) |
Nov 05, 2014 | 11.79 | 11.87 | 11.64 | 11.70 | 903,632 | -0.02(-0.16%) |
Nov 04, 2014 | 11.83 | 11.88 | 11.69 | 11.72 | 1,535,995 | -0.12(-1.00%) |
Nov 03, 2014 | 11.80 | 12.01 | 11.74 | 11.84 | 1,421,535 | +0.09(+0.78%) |
Oct 31, 2014 | 11.96 | 12.07 | 11.56 | 11.75 | 1,991,976 | +0.09(+0.79%) |
Oct 30, 2014 | 11.67 | 11.92 | 11.29 | 11.66 | 2,209,979 | -0.60(-4.93%) |
Oct 29, 2014 | 12.44 | 12.44 | 12.19 | 12.26 | 1,076,088 | -0.19(-1.54%) |
Oct 28, 2014 | 12.11 | 12.48 | 12.06 | 12.45 | 1,150,314 | +0.46(+3.81%) |
Oct 27, 2014 | 11.76 | 12.03 | 11.81 | 11.99 | 781,756 | +0.18(+1.55%) |
Oct 24, 2014 | 12.04 | 12.07 | 11.54 | 11.81 | 1,011,564 | -0.19(-1.60%) |
Oct 23, 2014 | 11.64 | 12.30 | 11.64 | 12.00 | 1,503,342 | +0.46(+3.96%) |
Oct 22, 2014 | 11.83 | 11.84 | 11.50 | 11.55 | 803,870 | -0.26(-2.17%) |
Oct 21, 2014 | 11.45 | 11.88 | 11.45 | 11.80 | 702,921 | +0.39(+3.45%) |
Oct 20, 2014 | 11.13 | 11.47 | 11.13 | 11.41 | 1,239,487 | +0.20(+1.80%) |
Oct 17, 2014 | 11.59 | 11.62 | 11.17 | 11.21 | 682,840 | -0.22(-1.92%) |
Oct 16, 2014 | 10.99 | 11.49 | 10.93 | 11.43 | 971,501 | +0.25(+2.21%) |
Oct 15, 2014 | 10.90 | 11.26 | 10.81 | 11.18 | 1,039,751 | +0.12(+1.07%) |
Oct 14, 2014 | 10.95 | 11.22 | 10.91 | 11.06 | 739,987 | +0.22(+2.03%) |
Oct 13, 2014 | 10.86 | 11.02 | 10.78 | 10.84 | 1,105,700 | -0.01(-0.08%) |
Oct 10, 2014 | 10.95 | 11.16 | 10.85 | 10.85 | 923,028 | -0.16(-1.41%) |
Oct 09, 2014 | 11.42 | 11.45 | 10.99 | 11.01 | 1,139,009 | -0.45(-3.91%) |
Oct 08, 2014 | 11.26 | 11.46 | 11.12 | 11.45 | 1,232,549 | +0.16(+1.38%) |
Oct 07, 2014 | 11.40 | 11.44 | 11.18 | 11.30 | 1,473,038 | -0.16(-1.36%) |
Oct 06, 2014 | 11.74 | 11.80 | 11.45 | 11.45 | 1,192,366 | -0.25(-2.11%) |
Oct 03, 2014 | 12.00 | 12.28 | 11.69 | 11.70 | 2,241,533 | -0.23(-1.91%) |
Oct 02, 2014 | 11.25 | 12.06 | 11.24 | 11.93 | 3,633,011 | +0.71(+6.34%) |
Oct 01, 2014 | 10.24 | 11.33 | 10.24 | 11.22 | 4,396,632 | +0.98(+9.62%) |
Sep 30, 2014 | 10.50 | 10.50 | 10.23 | 10.23 | 800,817 | -0.26(-2.43%) |
Sep 29, 2014 | 10.37 | 10.51 | 10.37 | 10.49 | 609,049 | -0.02(-0.17%) |
Sep 26, 2014 | 10.45 | 10.52 | 10.37 | 10.51 | 759,051 | +0.05(+0.52%) |
Sep 25, 2014 | 10.52 | 10.56 | 10.31 | 10.45 | 1,241,928 | -0.08(-0.78%) |
Sep 24, 2014 | 10.55 | 10.58 | 10.45 | 10.53 | 589,139 | -0.01(-0.09%) |
Sep 23, 2014 | 10.62 | 10.71 | 10.53 | 10.54 | 720,991 | -0.16(-1.53%) |
Sep 22, 2014 | 10.80 | 10.81 | 10.69 | 10.71 | 654,271 | -0.16(-1.43%) |
Sep 19, 2014 | 10.91 | 11.06 | 10.83 | 10.86 | 1,879,449 | -0.08(-0.75%) |
Sep 18, 2014 | 10.88 | 11.03 | 10.82 | 10.94 | 570,629 | +0.12(+1.09%) |
Sep 17, 2014 | 10.87 | 10.93 | 10.75 | 10.83 | 471,766 | -0.05(-0.50%) |
Sep 16, 2014 | 10.85 | 10.92 | 10.80 | 10.88 | 827,047 | +0.00(+0.00%) |
Sep 15, 2014 | 10.95 | 11.01 | 10.81 | 10.88 | 882,268 | -0.05(-0.42%) |
Sep 12, 2014 | 11.06 | 11.06 | 10.91 | 10.93 | 767,298 | -0.14(-1.24%) |
Sep 11, 2014 | 11.04 | 11.27 | 10.95 | 11.06 | 1,560,774 | -0.06(-0.57%) |
Sep 10, 2014 | 11.18 | 11.20 | 11.04 | 11.13 | 746,317 | -0.04(-0.33%) |
Sep 09, 2014 | 11.25 | 11.29 | 11.11 | 11.16 | 939,222 | -0.11(-0.97%) |
Sep 08, 2014 | 11.29 | 11.36 | 11.20 | 11.27 | 546,586 | -0.01(-0.08%) |
Sep 05, 2014 | 11.23 | 11.35 | 11.19 | 11.28 | 613,815 | +0.02(+0.16%) |
Sep 04, 2014 | 11.29 | 11.36 | 11.18 | 11.26 | 823,395 | +0.02(+0.16%) |
Sep 03, 2014 | 11.29 | 11.34 | 11.21 | 11.25 | 1,061,508 | +0.00(+0.00%) |
Sep 02, 2014 | 11.28 | 11.34 | 11.12 | 11.25 | 888,739 | -0.05(-0.40%) |
Aug 29, 2014 | 11.27 | 11.29 | 11.29 | 11.29 | 374,995 | +0.03(+0.24%) |
Aug 28, 2014 | 11.25 | 11.32 | 11.17 | 11.26 | 514,402 | -0.05(-0.40%) |
Aug 27, 2014 | 11.31 | 11.35 | 11.26 | 11.31 | 642,706 | +0.01(+0.08%) |
Aug 26, 2014 | 11.25 | 11.32 | 11.19 | 11.30 | 583,344 | +0.06(+0.57%) |
Aug 25, 2014 | 11.35 | 11.35 | 11.16 | 11.24 | 384,770 | -0.05(-0.48%) |
Aug 22, 2014 | 11.32 | 11.36 | 11.24 | 11.29 | 609,918 | -0.03(-0.24%) |
Aug 21, 2014 | 11.19 | 11.35 | 11.18 | 11.32 | 728,120 | +0.11(+0.98%) |
Aug 20, 2014 | 11.17 | 11.25 | 11.13 | 11.21 | 467,321 | +0.00(+0.00%) |
Aug 19, 2014 | 11.29 | 11.35 | 11.19 | 11.21 | 451,823 | -0.08(-0.73%) |
Aug 18, 2014 | 11.33 | 11.37 | 11.25 | 11.29 | 601,134 | +0.10(+0.90%) |
Aug 15, 2014 | 11.32 | 11.32 | 11.00 | 11.19 | 754,988 | +0.00(+0.00%) |
Aug 14, 2014 | 11.17 | 11.17 | 11.09 | 11.19 | 564,513 | +0.01(+0.08%) |
Aug 13, 2014 | 11.19 | 11.25 | 11.15 | 11.18 | 650,217 | +0.00(+0.00%) |
Aug 12, 2014 | 11.30 | 11.40 | 11.11 | 11.18 | 772,403 | -0.20(-1.76%) |
Aug 11, 2014 | 11.47 | 11.56 | 11.36 | 11.38 | 684,389 | -0.02(-0.16%) |
Aug 08, 2014 | 11.36 | 11.42 | 11.26 | 11.40 | 955,655 | -0.02(-0.16%) |
Aug 07, 2014 | 11.76 | 11.82 | 11.40 | 11.42 | 1,359,014 | -0.34(-2.87%) |
Aug 06, 2014 | 11.57 | 11.79 | 11.41 | 11.76 | 1,460,295 | +0.08(+0.70%) |
Aug 05, 2014 | 11.46 | 11.72 | 11.37 | 11.67 | 1,336,330 | +0.12(+1.03%) |
Aug 04, 2014 | 11.57 | 11.66 | 11.37 | 11.56 | 867,949 | +0.02(+0.16%) |