Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.91 | 12.30 | 11.86 | 12.25 | 46,536 | +0.36(+3.02%) |
Mar 30, 2015 | 11.81 | 11.90 | 11.50 | 11.89 | 21,356 | +0.20(+1.69%) |
Mar 27, 2015 | 11.63 | 11.79 | 11.47 | 11.70 | 19,891 | +0.10(+0.85%) |
Mar 26, 2015 | 11.46 | 11.68 | 11.46 | 11.60 | 25,640 | +0.15(+1.29%) |
Mar 25, 2015 | 11.79 | 11.94 | 11.42 | 11.45 | 21,318 | -0.28(-2.35%) |
Mar 24, 2015 | 11.91 | 11.93 | 11.71 | 11.72 | 35,373 | -0.20(-1.66%) |
Mar 23, 2015 | 11.84 | 11.96 | 11.82 | 11.92 | 28,536 | +0.11(+0.96%) |
Mar 20, 2015 | 11.44 | 11.82 | 11.42 | 11.81 | 101,038 | +0.42(+3.65%) |
Mar 19, 2015 | 11.36 | 11.46 | 11.29 | 11.39 | 17,931 | +0.00(+0.00%) |
Mar 18, 2015 | 11.25 | 11.39 | 11.10 | 11.39 | 19,728 | +0.08(+0.75%) |
Mar 17, 2015 | 11.39 | 11.39 | 11.26 | 11.31 | 17,141 | -0.07(-0.62%) |
Mar 16, 2015 | 11.36 | 11.46 | 11.22 | 11.38 | 38,459 | +0.00(+0.00%) |
Mar 13, 2015 | 11.27 | 11.39 | 11.12 | 11.38 | 31,050 | +0.13(+1.19%) |
Mar 12, 2015 | 11.18 | 11.27 | 11.06 | 11.25 | 28,617 | +0.16(+1.40%) |
Mar 11, 2015 | 11.01 | 11.17 | 11.01 | 11.09 | 12,886 | +0.08(+0.70%) |
Mar 10, 2015 | 10.98 | 11.12 | 10.98 | 11.01 | 15,216 | -0.02(-0.19%) |
Mar 09, 2015 | 10.92 | 11.06 | 10.79 | 11.03 | 16,271 | +0.20(+1.81%) |
Mar 06, 2015 | 10.87 | 11.02 | 10.82 | 10.84 | 24,027 | -0.12(-1.09%) |
Mar 05, 2015 | 10.92 | 11.05 | 10.82 | 10.96 | 7,177 | +0.07(+0.64%) |
Mar 04, 2015 | 10.81 | 10.98 | 10.80 | 10.89 | 16,196 | -0.03(-0.26%) |
Mar 03, 2015 | 11.06 | 11.06 | 10.80 | 10.91 | 14,047 | -0.09(-0.83%) |
Mar 02, 2015 | 10.91 | 11.05 | 10.86 | 11.01 | 16,096 | +0.15(+1.35%) |
Feb 27, 2015 | 10.84 | 10.99 | 10.78 | 10.86 | 23,728 | -0.04(-0.39%) |
Feb 26, 2015 | 10.87 | 11.11 | 10.75 | 10.90 | 32,906 | -0.04(-0.38%) |
Feb 25, 2015 | 10.75 | 10.97 | 10.59 | 10.94 | 29,126 | +0.11(+1.04%) |
Feb 24, 2015 | 10.67 | 10.83 | 10.56 | 10.83 | 16,286 | +0.16(+1.51%) |
Feb 23, 2015 | 10.74 | 10.87 | 10.42 | 10.67 | 18,204 | -0.20(-1.87%) |
Feb 20, 2015 | 10.87 | 10.93 | 10.74 | 10.87 | 16,280 | +0.05(+0.45%) |
Feb 19, 2015 | 10.91 | 10.94 | 10.73 | 10.82 | 17,870 | -0.08(-0.71%) |
Feb 18, 2015 | 10.52 | 10.98 | 10.52 | 10.90 | 26,636 | -0.18(-1.64%) |
Feb 17, 2015 | 11.13 | 11.19 | 10.99 | 11.08 | 13,152 | -0.01(-0.06%) |
Feb 13, 2015 | 11.19 | 11.09 | 11.09 | 11.09 | 19,128 | -0.11(-0.94%) |
Feb 12, 2015 | 11.15 | 11.20 | 11.03 | 11.19 | 13,088 | +0.13(+1.20%) |
Feb 11, 2015 | 11.19 | 11.19 | 10.87 | 11.06 | 21,799 | +0.00(+0.00%) |
Feb 10, 2015 | 11.01 | 11.28 | 10.98 | 11.06 | 25,085 | +0.04(+0.38%) |
Feb 09, 2015 | 11.08 | 11.31 | 10.98 | 11.02 | 42,256 | -0.12(-1.07%) |
Feb 06, 2015 | 11.19 | 11.23 | 11.10 | 11.14 | 16,027 | -0.02(-0.19%) |
Feb 05, 2015 | 11.11 | 11.22 | 10.99 | 11.16 | 23,267 | -0.04(-0.38%) |
Feb 04, 2015 | 11.22 | 11.39 | 11.12 | 11.20 | 21,990 | -0.16(-1.42%) |
Feb 03, 2015 | 11.34 | 11.55 | 11.22 | 11.36 | 22,869 | +0.08(+0.75%) |
Feb 02, 2015 | 10.68 | 11.31 | 10.58 | 11.28 | 30,637 | +0.60(+5.64%) |
Jan 30, 2015 | 10.94 | 11.11 | 10.59 | 10.68 | 42,523 | -0.39(-3.54%) |
Jan 29, 2015 | 10.91 | 11.20 | 10.59 | 11.07 | 20,661 | +0.12(+1.09%) |
Jan 28, 2015 | 11.51 | 11.51 | 10.91 | 10.95 | 16,129 | -0.44(-3.87%) |
Jan 27, 2015 | 11.12 | 11.45 | 11.12 | 11.39 | 48,791 | -0.04(-0.37%) |
Jan 26, 2015 | 11.33 | 11.53 | 10.90 | 11.43 | 105,600 | +0.13(+1.12%) |
Jan 23, 2015 | 11.36 | 11.60 | 11.10 | 11.31 | 99,045 | -0.04(-0.31%) |
Jan 22, 2015 | 10.91 | 11.35 | 10.91 | 11.34 | 130,650 | +0.49(+4.52%) |
Jan 21, 2015 | 10.75 | 11.01 | 10.72 | 10.85 | 42,197 | +0.14(+1.31%) |
Jan 20, 2015 | 10.82 | 10.84 | 10.60 | 10.71 | 32,423 | -0.17(-1.55%) |
Jan 16, 2015 | 10.51 | 10.94 | 10.27 | 10.88 | 40,282 | +0.35(+3.33%) |
Jan 15, 2015 | 10.76 | 10.76 | 10.47 | 10.53 | 21,854 | -0.15(-1.44%) |
Jan 14, 2015 | 10.78 | 10.78 | 10.52 | 10.68 | 28,155 | -0.12(-1.10%) |
Jan 13, 2015 | 11.11 | 11.19 | 10.13 | 10.80 | 32,246 | -0.24(-2.16%) |
Jan 12, 2015 | 11.31 | 11.31 | 10.94 | 11.04 | 14,959 | -0.18(-1.56%) |
Jan 09, 2015 | 11.01 | 11.24 | 10.80 | 11.22 | 56,932 | +0.16(+1.46%) |
Jan 08, 2015 | 10.77 | 11.06 | 10.67 | 11.05 | 28,441 | +0.34(+3.14%) |
Jan 07, 2015 | 10.61 | 10.77 | 10.52 | 10.72 | 18,480 | +0.21(+2.00%) |
Jan 06, 2015 | 10.37 | 10.63 | 10.02 | 10.51 | 32,509 | -0.02(-0.20%) |
Jan 05, 2015 | 10.23 | 10.75 | 10.23 | 10.53 | 25,556 | +0.20(+1.90%) |
Jan 02, 2015 | 10.63 | 10.63 | 10.17 | 10.33 | 21,734 | -0.24(-2.25%) |
Dec 31, 2014 | 10.20 | 10.57 | 10.57 | 10.57 | 22,411 | +0.11(+1.00%) |
Dec 30, 2014 | 10.37 | 10.50 | 10.37 | 10.47 | 11,585 | +0.06(+0.54%) |
Dec 29, 2014 | 10.15 | 10.41 | 10.15 | 10.41 | 11,279 | +0.27(+2.70%) |
Dec 26, 2014 | 10.09 | 10.14 | 10.02 | 10.14 | 9,876 | +0.06(+0.56%) |
Dec 24, 2014 | 9.822 | 10.08 | 10.08 | 10.08 | 7,280 | +0.27(+2.79%) |
Dec 23, 2014 | 9.786 | 9.976 | 9.695 | 9.807 | 9,177 | +0.06(+0.57%) |
Dec 22, 2014 | 9.464 | 9.871 | 9.401 | 9.751 | 36,053 | +0.20(+2.05%) |
Dec 19, 2014 | 9.709 | 9.709 | 9.492 | 9.555 | 83,942 | -0.18(-1.87%) |
Dec 18, 2014 | 9.709 | 9.836 | 9.700 | 9.737 | 51,009 | +0.02(+0.22%) |
Dec 17, 2014 | 9.653 | 9.857 | 9.639 | 9.716 | 32,966 | +0.06(+0.65%) |
Dec 16, 2014 | 9.709 | 10.16 | 9.653 | 9.653 | 21,362 | -0.10(-1.01%) |
Dec 15, 2014 | 9.653 | 9.997 | 9.520 | 9.751 | 17,371 | +0.10(+1.02%) |
Dec 12, 2014 | 9.646 | 9.906 | 9.541 | 9.653 | 14,905 | -0.08(-0.79%) |
Dec 11, 2014 | 10.07 | 10.07 | 9.660 | 9.730 | 43,425 | -0.23(-2.32%) |
Dec 10, 2014 | 9.997 | 9.997 | 9.800 | 9.962 | 46,778 | -0.04(-0.35%) |
Dec 09, 2014 | 9.784 | 10.02 | 9.746 | 9.997 | 64,663 | +0.12(+1.20%) |
Dec 08, 2014 | 9.572 | 9.948 | 9.572 | 9.878 | 26,211 | +0.30(+3.12%) |
Dec 05, 2014 | 9.551 | 9.739 | 9.440 | 9.579 | 40,089 | +0.02(+0.22%) |
Dec 04, 2014 | 9.405 | 9.690 | 9.071 | 9.558 | 32,318 | +0.11(+1.18%) |
Dec 03, 2014 | 9.551 | 9.579 | 9.398 | 9.447 | 19,276 | -0.01(-0.07%) |
Dec 02, 2014 | 9.294 | 9.642 | 9.106 | 9.454 | 27,399 | +0.16(+1.72%) |
Dec 01, 2014 | 9.266 | 9.391 | 9.183 | 9.294 | 55,540 | +0.04(+0.45%) |
Nov 28, 2014 | 9.322 | 9.433 | 9.252 | 9.252 | 13,194 | -0.08(-0.82%) |
Nov 26, 2014 | 9.294 | 9.329 | 9.329 | 9.329 | 10,493 | +0.01(+0.07%) |
Nov 25, 2014 | 9.357 | 9.391 | 9.190 | 9.322 | 15,188 | -0.04(-0.45%) |
Nov 24, 2014 | 9.016 | 9.384 | 9.016 | 9.364 | 17,921 | +0.41(+4.58%) |
Nov 21, 2014 | 9.037 | 9.315 | 8.891 | 8.953 | 19,427 | +0.09(+1.02%) |
Nov 20, 2014 | 8.675 | 8.932 | 8.494 | 8.863 | 43,811 | +0.06(+0.71%) |
Nov 19, 2014 | 8.925 | 8.995 | 8.710 | 8.800 | 42,264 | -0.17(-1.94%) |
Nov 18, 2014 | 8.946 | 9.159 | 8.904 | 8.974 | 53,884 | +0.10(+1.10%) |
Nov 17, 2014 | 9.099 | 9.099 | 8.682 | 8.877 | 31,227 | -0.26(-2.89%) |
Nov 14, 2014 | 9.384 | 9.384 | 9.046 | 9.141 | 13,733 | -0.26(-2.81%) |
Nov 13, 2014 | 9.044 | 9.433 | 9.044 | 9.405 | 29,922 | +0.41(+4.56%) |
Nov 12, 2014 | 8.035 | 9.037 | 8.035 | 8.995 | 42,200 | +1.10(+13.92%) |
Nov 11, 2014 | 7.812 | 8.028 | 7.812 | 7.896 | 25,191 | -0.01(-0.09%) |
Nov 10, 2014 | 7.924 | 7.944 | 7.868 | 7.903 | 27,638 | -0.06(-0.79%) |
Nov 07, 2014 | 7.910 | 8.035 | 7.833 | 7.965 | 26,609 | +0.03(+0.35%) |
Nov 06, 2014 | 7.910 | 7.965 | 7.802 | 7.937 | 22,365 | +0.05(+0.62%) |
Nov 05, 2014 | 7.826 | 7.903 | 7.798 | 7.889 | 19,454 | +0.04(+0.53%) |
Nov 04, 2014 | 7.854 | 7.889 | 7.743 | 7.847 | 32,385 | -0.09(-1.14%) |
Nov 03, 2014 | 7.931 | 8.028 | 7.861 | 7.937 | 43,554 | -0.02(-0.26%) |
Oct 31, 2014 | 8.063 | 8.063 | 7.861 | 7.958 | 33,228 | -0.01(-0.09%) |
Oct 30, 2014 | 7.931 | 8.007 | 7.903 | 7.965 | 36,737 | +0.00(+0.00%) |
Oct 29, 2014 | 7.882 | 8.007 | 7.903 | 7.965 | 39,861 | +0.06(+0.79%) |
Oct 28, 2014 | 7.833 | 7.937 | 7.805 | 7.903 | 42,320 | +0.13(+1.61%) |
Oct 27, 2014 | 7.840 | 7.882 | 7.764 | 7.777 | 13,201 | -0.15(-1.93%) |
Oct 24, 2014 | 8.000 | 8.028 | 7.931 | 7.931 | 17,249 | -0.06(-0.78%) |
Oct 23, 2014 | 7.687 | 8.035 | 7.687 | 7.993 | 17,379 | +0.04(+0.52%) |
Oct 22, 2014 | 8.042 | 8.042 | 7.924 | 7.951 | 17,820 | -0.06(-0.70%) |
Oct 21, 2014 | 7.896 | 8.021 | 7.882 | 8.007 | 17,156 | +0.13(+1.59%) |
Oct 20, 2014 | 8.070 | 8.070 | 7.339 | 7.882 | 37,478 | -0.20(-2.50%) |
Oct 17, 2014 | 8.369 | 8.369 | 8.056 | 8.084 | 23,755 | -0.16(-1.94%) |
Oct 16, 2014 | 8.174 | 8.355 | 8.125 | 8.244 | 21,031 | +0.11(+1.37%) |
Oct 15, 2014 | 8.028 | 8.390 | 7.854 | 8.132 | 34,815 | +0.03(+0.34%) |
Oct 14, 2014 | 8.244 | 8.411 | 8.014 | 8.104 | 41,411 | -0.03(-0.34%) |
Oct 13, 2014 | 8.167 | 8.167 | 8.014 | 8.132 | 33,476 | +0.00(+0.00%) |
Oct 10, 2014 | 8.181 | 8.320 | 8.021 | 8.132 | 17,190 | -0.13(-1.60%) |
Oct 09, 2014 | 8.577 | 8.577 | 8.230 | 8.264 | 19,751 | -0.36(-4.19%) |
Oct 08, 2014 | 8.473 | 8.657 | 8.348 | 8.626 | 30,286 | +0.14(+1.64%) |
Oct 07, 2014 | 8.626 | 8.689 | 8.480 | 8.487 | 45,138 | -0.19(-2.17%) |
Oct 06, 2014 | 8.682 | 8.800 | 8.584 | 8.675 | 18,299 | -0.01(-0.08%) |
Oct 03, 2014 | 8.772 | 8.772 | 8.564 | 8.682 | 21,330 | -0.01(-0.08%) |
Oct 02, 2014 | 8.299 | 8.751 | 8.271 | 8.689 | 25,794 | +0.42(+5.13%) |
Oct 01, 2014 | 8.487 | 8.536 | 8.195 | 8.264 | 49,670 | -0.13(-1.49%) |
Sep 30, 2014 | 8.487 | 8.536 | 8.355 | 8.390 | 75,595 | -0.08(-0.99%) |
Sep 29, 2014 | 8.536 | 8.689 | 8.424 | 8.473 | 21,941 | -0.15(-1.77%) |
Sep 26, 2014 | 8.271 | 8.737 | 8.271 | 8.626 | 40,551 | +0.43(+5.26%) |
Sep 25, 2014 | 8.424 | 8.466 | 8.181 | 8.195 | 22,766 | -0.24(-2.89%) |
Sep 24, 2014 | 8.445 | 8.577 | 8.438 | 8.438 | 13,223 | +0.06(+0.66%) |
Sep 23, 2014 | 8.306 | 8.579 | 8.306 | 8.383 | 47,320 | +0.08(+0.92%) |
Sep 22, 2014 | 8.257 | 8.383 | 8.011 | 8.306 | 56,317 | +0.02(+0.25%) |
Sep 19, 2014 | 8.515 | 8.718 | 8.278 | 8.285 | 50,089 | -0.24(-2.78%) |
Sep 18, 2014 | 8.529 | 8.529 | 8.257 | 8.522 | 45,699 | +0.06(+0.74%) |
Sep 17, 2014 | 8.543 | 8.591 | 8.146 | 8.459 | 63,528 | -0.17(-2.01%) |
Sep 16, 2014 | 9.482 | 9.482 | 8.529 | 8.633 | 26,691 | -0.13(-1.43%) |
Sep 15, 2014 | 8.856 | 8.856 | 8.494 | 8.758 | 71,797 | -0.01(-0.08%) |
Sep 12, 2014 | 9.099 | 9.371 | 8.682 | 8.765 | 50,002 | -0.33(-3.60%) |
Sep 11, 2014 | 9.398 | 9.419 | 8.758 | 9.092 | 117,599 | -0.33(-3.47%) |
Sep 10, 2014 | 9.350 | 9.447 | 9.247 | 9.419 | 21,338 | +0.09(+0.97%) |
Sep 09, 2014 | 9.764 | 9.867 | 9.322 | 9.329 | 41,168 | -0.48(-4.86%) |
Sep 08, 2014 | 9.819 | 9.867 | 9.722 | 9.805 | 9,956 | +0.01(+0.07%) |
Sep 05, 2014 | 9.812 | 9.861 | 9.805 | 9.798 | 9,420 | -0.06(-0.56%) |
Sep 04, 2014 | 9.902 | 9.902 | 9.902 | 9.854 | 8,091 | -0.03(-0.35%) |
Sep 03, 2014 | 10.15 | 10.15 | 9.854 | 9.888 | 30,632 | -0.26(-2.52%) |
Sep 02, 2014 | 9.840 | 10.30 | 9.791 | 10.14 | 39,496 | +0.16(+1.59%) |
Aug 29, 2014 | 9.826 | 9.985 | 9.985 | 9.985 | 49,238 | +0.14(+1.40%) |
Aug 28, 2014 | 9.674 | 9.895 | 9.412 | 9.847 | 43,343 | -0.09(-0.90%) |
Aug 27, 2014 | 10.14 | 10.18 | 9.895 | 9.936 | 18,215 | -0.25(-2.44%) |
Aug 26, 2014 | 9.626 | 10.35 | 9.543 | 10.19 | 68,408 | +0.41(+4.24%) |
Aug 25, 2014 | 9.992 | 10.12 | 9.432 | 9.771 | 167,581 | -0.62(-5.98%) |
Aug 22, 2014 | 10.04 | 10.39 | 10.04 | 10.39 | 32,629 | +0.19(+1.83%) |
Aug 21, 2014 | 10.32 | 10.43 | 9.943 | 10.21 | 41,925 | -0.24(-2.31%) |
Aug 20, 2014 | 10.66 | 10.69 | 10.38 | 10.45 | 46,540 | -0.23(-2.20%) |
Aug 19, 2014 | 11.05 | 11.05 | 10.61 | 10.68 | 32,687 | -0.35(-3.19%) |
Aug 18, 2014 | 10.77 | 11.14 | 10.65 | 11.03 | 34,141 | +0.33(+3.10%) |
Aug 15, 2014 | 10.54 | 11.04 | 10.54 | 10.70 | 26,848 | +0.24(+2.31%) |
Aug 14, 2014 | 10.46 | 10.46 | 10.45 | 10.46 | 7,998 | -0.05(-0.46%) |
Aug 13, 2014 | 10.22 | 10.47 | 10.22 | 10.51 | 13,188 | +0.15(+1.47%) |
Aug 12, 2014 | 10.33 | 10.50 | 10.17 | 10.36 | 23,718 | +0.01(+0.13%) |
Aug 11, 2014 | 9.985 | 10.49 | 9.957 | 10.34 | 29,337 | +0.19(+1.91%) |
Aug 08, 2014 | 10.13 | 10.43 | 9.688 | 10.15 | 29,105 | -0.02(-0.20%) |
Aug 07, 2014 | 10.47 | 10.52 | 9.808 | 10.17 | 33,321 | -0.26(-2.45%) |
Aug 06, 2014 | 10.20 | 10.52 | 10.14 | 10.43 | 34,197 | +0.12(+1.21%) |
Aug 05, 2014 | 10.25 | 10.53 | 10.25 | 10.30 | 26,738 | -0.01(-0.07%) |
Aug 04, 2014 | 10.26 | 10.33 | 10.04 | 10.31 | 56,374 | +0.08(+0.81%) |
Aug 01, 2014 | 10.98 | 11.08 | 10.15 | 10.23 | 93,013 | -0.75(-6.85%) |
Jul 31, 2014 | 11.08 | 11.39 | 10.91 | 10.98 | 53,819 | -0.16(-1.43%) |
Jul 30, 2014 | 11.22 | 11.24 | 11.06 | 11.14 | 38,785 | -0.05(-0.43%) |
Jul 29, 2014 | 11.36 | 11.54 | 11.18 | 11.19 | 18,432 | -0.14(-1.22%) |
Jul 28, 2014 | 11.26 | 11.43 | 11.06 | 11.32 | 41,175 | +0.07(+0.61%) |
Jul 25, 2014 | 11.33 | 11.39 | 11.17 | 11.26 | 34,519 | -0.17(-1.45%) |
Jul 24, 2014 | 11.49 | 11.59 | 11.31 | 11.42 | 25,890 | -0.02(-0.18%) |
Jul 23, 2014 | 11.75 | 11.75 | 11.32 | 11.44 | 27,499 | -0.14(-1.19%) |
Jul 22, 2014 | 11.56 | 11.70 | 11.30 | 11.58 | 36,562 | +0.04(+0.36%) |
Jul 21, 2014 | 11.57 | 11.59 | 11.40 | 11.54 | 24,985 | +0.04(+0.36%) |
Jul 18, 2014 | 11.18 | 11.66 | 11.18 | 11.50 | 34,904 | +0.28(+2.46%) |
Jul 17, 2014 | 11.19 | 11.43 | 11.17 | 11.22 | 26,657 | -0.06(-0.55%) |
Jul 16, 2014 | 11.66 | 11.66 | 11.14 | 11.28 | 52,261 | -0.28(-2.45%) |
Jul 15, 2014 | 11.59 | 11.84 | 11.53 | 11.57 | 54,281 | +0.03(+0.24%) |
Jul 14, 2014 | 11.27 | 11.88 | 11.27 | 11.54 | 67,161 | +0.29(+2.58%) |
Jul 11, 2014 | 11.19 | 11.39 | 11.15 | 11.25 | 53,900 | +0.07(+0.62%) |
Jul 10, 2014 | 11.48 | 11.66 | 10.46 | 11.18 | 59,738 | -0.44(-3.80%) |
Jul 09, 2014 | 11.61 | 11.66 | 11.50 | 11.62 | 20,658 | +0.08(+0.66%) |
Jul 08, 2014 | 11.19 | 11.64 | 11.16 | 11.55 | 72,317 | +0.32(+2.89%) |
Jul 07, 2014 | 11.14 | 11.24 | 11.09 | 11.22 | 80,573 | +0.02(+0.18%) |
Jul 03, 2014 | 11.12 | 11.20 | 11.20 | 11.20 | 36,349 | +0.12(+1.12%) |
Jul 02, 2014 | 11.30 | 11.30 | 11.01 | 11.08 | 39,201 | -0.16(-1.41%) |
Jul 01, 2014 | 11.21 | 11.37 | 10.98 | 11.23 | 100,805 | +0.09(+0.81%) |
Jun 30, 2014 | 10.97 | 11.22 | 10.68 | 11.14 | 171,312 | +0.28(+2.54%) |
Jun 27, 2014 | 11.62 | 11.72 | 10.87 | 10.87 | 1,753,832 | -0.73(-6.25%) |
Jun 26, 2014 | 11.57 | 11.67 | 11.39 | 11.59 | 78,527 | +0.00(+0.00%) |
Jun 25, 2014 | 11.57 | 11.60 | 11.41 | 11.59 | 61,768 | +0.03(+0.24%) |
Jun 24, 2014 | 11.46 | 11.66 | 11.26 | 11.57 | 89,846 | +0.10(+0.90%) |
Jun 23, 2014 | 11.26 | 11.48 | 11.19 | 11.46 | 78,040 | +0.19(+1.65%) |
Jun 20, 2014 | 11.27 | 11.32 | 11.12 | 11.28 | 136,206 | +0.08(+0.68%) |
Jun 19, 2014 | 10.87 | 11.43 | 10.87 | 11.20 | 88,782 | +0.22(+2.01%) |
Jun 18, 2014 | 10.92 | 11.07 | 10.65 | 10.98 | 43,183 | +0.03(+0.25%) |
Jun 17, 2014 | 11.03 | 11.04 | 10.75 | 10.95 | 34,681 | -0.02(-0.19%) |
Jun 16, 2014 | 10.94 | 11.04 | 10.94 | 10.97 | 30,587 | +0.08(+0.76%) |
Jun 13, 2014 | 10.68 | 10.91 | 10.61 | 10.89 | 28,003 | +0.21(+2.01%) |
Jun 12, 2014 | 10.81 | 10.86 | 10.57 | 10.68 | 31,834 | -0.23(-2.09%) |
Jun 11, 2014 | 10.97 | 10.98 | 10.53 | 10.90 | 26,319 | -0.14(-1.25%) |
Jun 10, 2014 | 10.96 | 11.05 | 10.05 | 11.04 | 84,773 | +0.08(+0.69%) |
Jun 06, 2014 | 11.01 | 11.02 | 10.92 | 10.97 | 13,853 | -0.01(-0.06%) |
Jun 05, 2014 | 10.90 | 11.02 | 10.86 | 10.97 | 37,426 | +0.07(+0.63%) |
Jun 04, 2014 | 10.99 | 11.22 | 10.84 | 10.90 | 42,709 | -0.04(-0.38%) |
Jun 03, 2014 | 10.88 | 10.99 | 10.70 | 10.94 | 61,022 | +0.00(+0.00%) |
Jun 02, 2014 | 10.90 | 10.97 | 10.68 | 10.94 | 51,255 | -0.03(-0.25%) |
May 30, 2014 | 10.06 | 11.05 | 10.06 | 10.97 | 130,538 | +0.68(+6.60%) |
May 29, 2014 | 10.23 | 10.29 | 9.956 | 10.29 | 32,255 | +0.00(+0.00%) |
May 28, 2014 | 10.17 | 10.29 | 10.17 | 10.29 | 28,369 | +0.05(+0.54%) |
May 27, 2014 | 10.27 | 10.27 | 10.11 | 10.24 | 19,214 | -0.03(-0.27%) |
May 23, 2014 | 10.26 | 10.27 | 10.27 | 10.27 | 23,156 | +0.00(+0.00%) |
May 22, 2014 | 10.24 | 10.27 | 10.23 | 10.27 | 15,596 | -0.03(-0.27%) |
May 21, 2014 | 10.21 | 10.30 | 10.16 | 10.29 | 42,219 | +0.07(+0.67%) |
May 20, 2014 | 10.23 | 10.23 | 10.05 | 10.22 | 38,500 | -0.05(-0.47%) |
May 19, 2014 | 10.08 | 10.27 | 9.963 | 10.27 | 20,270 | +0.22(+2.19%) |
May 16, 2014 | 10.14 | 10.14 | 9.956 | 10.05 | 16,356 | -0.09(-0.88%) |
May 15, 2014 | 10.13 | 10.29 | 9.997 | 10.14 | 21,579 | -0.06(-0.61%) |
May 14, 2014 | 10.09 | 10.22 | 9.904 | 10.20 | 19,164 | +0.21(+2.06%) |
May 13, 2014 | 10.24 | 10.29 | 9.723 | 9.997 | 37,112 | -0.23(-2.28%) |
May 12, 2014 | 10.16 | 10.24 | 9.963 | 10.23 | 30,999 | +0.07(+0.68%) |
May 09, 2014 | 9.839 | 10.20 | 9.771 | 10.16 | 24,161 | +0.10(+1.02%) |
May 08, 2014 | 10.18 | 10.20 | 9.894 | 10.06 | 24,511 | -0.07(-0.68%) |
May 07, 2014 | 10.20 | 10.20 | 9.990 | 10.13 | 15,637 | -0.06(-0.54%) |
May 06, 2014 | 9.764 | 10.20 | 9.764 | 10.18 | 27,247 | +0.12(+1.23%) |
May 05, 2014 | 9.977 | 10.13 | 9.791 | 10.06 | 20,883 | +0.06(+0.62%) |
May 02, 2014 | 9.908 | 10.06 | 9.745 | 9.997 | 42,623 | -0.01(-0.07%) |
May 01, 2014 | 10.24 | 10.24 | 9.963 | 10.00 | 18,474 | -0.10(-1.02%) |
Apr 30, 2014 | 9.880 | 10.11 | 9.705 | 10.11 | 28,720 | +0.12(+1.17%) |
Apr 29, 2014 | 10.06 | 10.24 | 9.929 | 9.990 | 26,739 | -0.05(-0.48%) |
Apr 28, 2014 | 10.21 | 10.30 | 8.583 | 10.04 | 57,786 | -0.06(-0.61%) |
Apr 25, 2014 | 9.963 | 10.23 | 9.626 | 10.10 | 18,090 | -0.05(-0.47%) |
Apr 24, 2014 | 10.20 | 10.48 | 9.002 | 10.15 | 37,716 | -0.21(-2.05%) |
Apr 23, 2014 | 10.49 | 10.50 | 10.27 | 10.36 | 55,132 | -0.11(-1.05%) |
Apr 22, 2014 | 10.26 | 10.90 | 10.13 | 10.47 | 51,452 | +0.18(+1.73%) |
Apr 21, 2014 | 10.35 | 10.48 | 9.908 | 10.29 | 90,342 | -0.01(-0.13%) |
Apr 17, 2014 | 10.38 | 10.31 | 10.31 | 10.31 | 38,012 | -0.08(-0.73%) |
Apr 16, 2014 | 10.05 | 10.38 | 10.05 | 10.38 | 83,369 | +0.45(+4.56%) |
Apr 15, 2014 | 10.06 | 10.06 | 9.002 | 9.929 | 57,678 | -0.34(-3.28%) |
Apr 14, 2014 | 10.27 | 10.32 | 10.07 | 10.27 | 34,747 | +0.17(+1.70%) |
Apr 11, 2014 | 10.30 | 10.32 | 8.802 | 10.09 | 54,372 | -0.16(-1.54%) |
Apr 10, 2014 | 10.05 | 10.33 | 10.05 | 10.25 | 60,749 | +0.02(+0.20%) |
Apr 09, 2014 | 9.935 | 10.47 | 9.935 | 10.23 | 188,436 | +0.22(+2.19%) |
Apr 08, 2014 | 9.681 | 10.09 | 9.633 | 10.01 | 101,111 | +0.34(+3.55%) |
Apr 07, 2014 | 9.661 | 9.750 | 9.517 | 9.668 | 38,656 | +0.03(+0.28%) |
Apr 04, 2014 | 9.750 | 9.750 | 9.613 | 9.640 | 17,942 | -0.06(-0.64%) |
Apr 03, 2014 | 9.729 | 9.750 | 9.613 | 9.702 | 35,735 | +0.03(+0.36%) |
Apr 02, 2014 | 9.750 | 9.750 | 9.517 | 9.668 | 54,072 | -0.01(-0.07%) |