Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.00 | 11.09 | 10.96 | 11.07 | 5,139,104 | -0.18(-1.62%) |
Mar 30, 2015 | 11.12 | 11.32 | 11.11 | 11.25 | 3,765,632 | +0.06(+0.54%) |
Mar 27, 2015 | 11.16 | 11.20 | 11.08 | 11.19 | 4,787,364 | -0.14(-1.27%) |
Mar 26, 2015 | 11.33 | 11.36 | 11.23 | 11.33 | 2,650,576 | -0.11(-1.00%) |
Mar 25, 2015 | 11.49 | 11.55 | 11.40 | 11.45 | 3,894,702 | -0.24(-2.02%) |
Mar 24, 2015 | 11.72 | 11.79 | 11.68 | 11.68 | 2,330,139 | -0.02(-0.13%) |
Mar 23, 2015 | 11.74 | 11.77 | 11.67 | 11.70 | 2,023,617 | +0.06(+0.52%) |
Mar 20, 2015 | 11.52 | 11.68 | 11.49 | 11.64 | 4,135,545 | +0.27(+2.34%) |
Mar 19, 2015 | 11.47 | 11.49 | 11.32 | 11.37 | 2,965,481 | -0.14(-1.19%) |
Mar 18, 2015 | 11.30 | 11.56 | 11.26 | 11.51 | 3,912,648 | +0.15(+1.34%) |
Mar 17, 2015 | 11.23 | 11.38 | 11.21 | 11.36 | 3,597,272 | -0.11(-0.99%) |
Mar 16, 2015 | 11.42 | 11.49 | 11.36 | 11.47 | 3,739,939 | +0.14(+1.21%) |
Mar 13, 2015 | 11.30 | 11.36 | 11.16 | 11.33 | 5,376,635 | -0.28(-2.42%) |
Mar 12, 2015 | 11.67 | 11.71 | 11.52 | 11.61 | 2,371,056 | +0.04(+0.33%) |
Mar 11, 2015 | 11.51 | 11.64 | 11.46 | 11.58 | 3,511,070 | -0.05(-0.46%) |
Mar 10, 2015 | 11.84 | 11.85 | 11.61 | 11.63 | 3,481,870 | -0.31(-2.61%) |
Mar 09, 2015 | 11.90 | 11.97 | 11.80 | 11.94 | 3,564,232 | +0.07(+0.57%) |
Mar 06, 2015 | 12.07 | 12.12 | 11.83 | 11.87 | 3,226,983 | -0.25(-2.04%) |
Mar 05, 2015 | 12.06 | 12.19 | 12.06 | 12.12 | 3,483,380 | +0.10(+0.87%) |
Mar 04, 2015 | 11.93 | 12.04 | 11.87 | 12.02 | 4,932,819 | +0.28(+2.36%) |
Mar 03, 2015 | 11.78 | 11.89 | 11.72 | 11.74 | 6,867,850 | -0.31(-2.61%) |
Mar 02, 2015 | 12.06 | 12.14 | 12.00 | 12.05 | 3,046,831 | +0.17(+1.39%) |
Feb 27, 2015 | 11.93 | 11.98 | 11.87 | 11.89 | 3,463,936 | -0.19(-1.55%) |
Feb 26, 2015 | 12.09 | 12.14 | 12.02 | 12.08 | 2,405,207 | -0.15(-1.23%) |
Feb 25, 2015 | 12.23 | 12.26 | 12.17 | 12.23 | 3,395,229 | +0.01(+0.06%) |
Feb 24, 2015 | 12.13 | 12.26 | 12.11 | 12.22 | 3,539,187 | +0.07(+0.56%) |
Feb 23, 2015 | 12.06 | 12.18 | 12.00 | 12.15 | 2,564,244 | +0.01(+0.06%) |
Feb 20, 2015 | 12.02 | 12.17 | 11.93 | 12.14 | 3,033,258 | +0.11(+0.93%) |
Feb 19, 2015 | 12.00 | 12.09 | 11.94 | 12.03 | 1,926,264 | +0.00(+0.00%) |
Feb 18, 2015 | 12.02 | 12.11 | 12.01 | 12.03 | 4,384,973 | +0.09(+0.75%) |
Feb 17, 2015 | 11.80 | 11.98 | 11.72 | 11.94 | 5,546,644 | +0.12(+1.01%) |
Feb 13, 2015 | 11.85 | 11.82 | 11.82 | 11.82 | 3,650,360 | +0.09(+0.77%) |
Feb 12, 2015 | 11.71 | 11.75 | 11.61 | 11.73 | 6,326,163 | +0.20(+1.76%) |
Feb 11, 2015 | 11.48 | 11.54 | 11.44 | 11.53 | 1,938,127 | -0.08(-0.65%) |
Feb 10, 2015 | 11.49 | 11.62 | 11.48 | 11.60 | 3,940,037 | +0.08(+0.65%) |
Feb 09, 2015 | 11.46 | 11.60 | 11.44 | 11.53 | 1,929,533 | -0.05(-0.45%) |
Feb 06, 2015 | 11.64 | 11.77 | 11.56 | 11.58 | 3,788,275 | +0.14(+1.24%) |
Feb 05, 2015 | 11.34 | 11.47 | 11.32 | 11.44 | 2,039,033 | +0.16(+1.46%) |
Feb 04, 2015 | 11.21 | 11.41 | 11.21 | 11.27 | 5,204,635 | -0.15(-1.31%) |
Feb 03, 2015 | 11.16 | 11.43 | 11.15 | 11.42 | 9,207,208 | +0.73(+6.80%) |
Feb 02, 2015 | 10.60 | 10.71 | 10.57 | 10.70 | 2,871,055 | +0.17(+1.64%) |
Jan 30, 2015 | 10.64 | 10.66 | 10.52 | 10.52 | 3,287,750 | -0.21(-1.96%) |
Jan 29, 2015 | 10.68 | 10.77 | 10.64 | 10.73 | 3,921,345 | +0.10(+0.92%) |
Jan 28, 2015 | 10.85 | 10.85 | 10.62 | 10.64 | 3,740,230 | -0.28(-2.54%) |
Jan 27, 2015 | 10.91 | 10.99 | 10.85 | 10.91 | 2,323,536 | -0.04(-0.34%) |
Jan 26, 2015 | 10.85 | 10.99 | 10.81 | 10.95 | 2,503,411 | +0.04(+0.41%) |
Jan 23, 2015 | 10.94 | 10.98 | 10.85 | 10.91 | 3,210,673 | -0.13(-1.22%) |
Jan 22, 2015 | 10.93 | 11.07 | 10.87 | 11.04 | 4,456,103 | +0.24(+2.22%) |
Jan 21, 2015 | 10.64 | 10.80 | 10.62 | 10.80 | 4,271,850 | +0.13(+1.19%) |
Jan 20, 2015 | 10.71 | 10.74 | 10.63 | 10.67 | 5,360,645 | +0.46(+4.48%) |
Jan 16, 2015 | 10.29 | 10.29 | 10.13 | 10.22 | 6,469,133 | -0.13(-1.23%) |
Jan 15, 2015 | 10.43 | 10.46 | 10.30 | 10.34 | 4,744,716 | -0.01(-0.07%) |
Jan 14, 2015 | 10.34 | 10.38 | 10.18 | 10.35 | 5,501,370 | -0.16(-1.50%) |
Jan 13, 2015 | 10.64 | 10.70 | 10.41 | 10.51 | 2,550,850 | -0.01(-0.07%) |
Jan 12, 2015 | 10.52 | 10.56 | 10.40 | 10.52 | 2,307,775 | -0.01(-0.07%) |
Jan 09, 2015 | 10.54 | 10.55 | 10.40 | 10.52 | 3,664,051 | -0.18(-1.68%) |
Jan 08, 2015 | 10.59 | 10.80 | 10.58 | 10.70 | 2,783,893 | +0.18(+1.71%) |
Jan 07, 2015 | 10.54 | 10.57 | 10.42 | 10.52 | 2,530,593 | +0.03(+0.29%) |
Jan 06, 2015 | 10.62 | 10.67 | 10.43 | 10.49 | 3,036,336 | -0.23(-2.17%) |
Jan 05, 2015 | 10.87 | 10.90 | 10.67 | 10.73 | 4,554,354 | -0.46(-4.09%) |
Jan 02, 2015 | 11.32 | 11.35 | 11.10 | 11.18 | 2,293,912 | -0.07(-0.60%) |
Dec 31, 2014 | 11.34 | 11.25 | 11.25 | 11.25 | 1,332,800 | -0.02(-0.20%) |
Dec 30, 2014 | 11.32 | 11.33 | 11.24 | 11.27 | 2,085,678 | +0.03(+0.27%) |
Dec 29, 2014 | 11.14 | 11.30 | 11.12 | 11.24 | 1,929,980 | -0.15(-1.32%) |
Dec 26, 2014 | 11.36 | 11.44 | 11.34 | 11.39 | 1,352,290 | +0.05(+0.46%) |
Dec 24, 2014 | 11.34 | 11.34 | 11.34 | 11.34 | 912,456 | +0.03(+0.27%) |
Dec 23, 2014 | 11.28 | 11.36 | 11.26 | 11.31 | 2,340,040 | +0.04(+0.40%) |
Dec 22, 2014 | 11.28 | 11.30 | 11.21 | 11.27 | 2,328,754 | +0.07(+0.67%) |
Dec 19, 2014 | 11.09 | 11.24 | 11.03 | 11.19 | 3,083,411 | +0.11(+0.95%) |
Dec 18, 2014 | 10.96 | 11.09 | 10.94 | 11.09 | 3,667,171 | +0.37(+3.43%) |
Dec 17, 2014 | 10.66 | 10.77 | 10.60 | 10.72 | 4,139,258 | +0.05(+0.49%) |
Dec 16, 2014 | 10.50 | 10.89 | 10.46 | 10.67 | 3,744,662 | +0.09(+0.85%) |
Dec 15, 2014 | 10.81 | 10.86 | 10.51 | 10.58 | 4,122,260 | -0.26(-2.42%) |
Dec 12, 2014 | 11.09 | 11.19 | 10.83 | 10.84 | 3,350,470 | -0.24(-2.17%) |
Dec 11, 2014 | 11.10 | 11.22 | 11.06 | 11.08 | 1,962,945 | -0.01(-0.07%) |
Dec 10, 2014 | 11.23 | 11.25 | 11.06 | 11.09 | 2,479,199 | -0.16(-1.47%) |
Dec 09, 2014 | 11.19 | 11.27 | 11.15 | 11.25 | 3,508,913 | -0.26(-2.28%) |
Dec 08, 2014 | 11.61 | 11.63 | 11.49 | 11.51 | 2,795,933 | -0.13(-1.16%) |
Dec 05, 2014 | 11.60 | 11.68 | 11.56 | 11.65 | 2,649,872 | +0.20(+1.77%) |
Dec 04, 2014 | 11.45 | 11.52 | 11.38 | 11.45 | 2,024,954 | -0.04(-0.33%) |
Dec 03, 2014 | 11.54 | 11.57 | 11.45 | 11.48 | 2,621,580 | -0.02(-0.19%) |
Dec 02, 2014 | 11.51 | 11.56 | 11.45 | 11.51 | 3,156,973 | +0.12(+1.05%) |
Dec 01, 2014 | 11.43 | 11.45 | 11.28 | 11.39 | 2,830,291 | -0.08(-0.65%) |
Nov 28, 2014 | 11.53 | 11.55 | 11.42 | 11.46 | 4,726,378 | +0.14(+1.26%) |
Nov 26, 2014 | 11.31 | 11.32 | 11.32 | 11.32 | 1,097,082 | +0.02(+0.20%) |
Nov 25, 2014 | 11.28 | 11.35 | 11.24 | 11.30 | 2,174,945 | +0.06(+0.53%) |
Nov 24, 2014 | 11.24 | 11.27 | 11.19 | 11.24 | 2,796,124 | +0.13(+1.15%) |
Nov 21, 2014 | 11.12 | 11.16 | 11.08 | 11.11 | 1,884,955 | +0.07(+0.61%) |
Nov 20, 2014 | 10.99 | 11.07 | 10.98 | 11.04 | 1,356,369 | -0.10(-0.87%) |
Nov 19, 2014 | 11.14 | 11.19 | 11.08 | 11.14 | 1,557,307 | -0.02(-0.13%) |
Nov 18, 2014 | 11.18 | 11.20 | 11.14 | 11.15 | 1,965,278 | +0.13(+1.22%) |
Nov 17, 2014 | 10.96 | 11.05 | 10.95 | 11.02 | 1,806,624 | +0.12(+1.10%) |
Nov 14, 2014 | 10.85 | 10.94 | 10.85 | 10.90 | 1,749,731 | +0.08(+0.76%) |
Nov 13, 2014 | 10.73 | 10.85 | 10.71 | 10.82 | 2,164,480 | -0.11(-1.03%) |
Nov 12, 2014 | 10.88 | 10.96 | 10.88 | 10.93 | 2,956,969 | -0.25(-2.28%) |
Nov 11, 2014 | 11.16 | 11.21 | 11.12 | 11.18 | 1,013,467 | +0.04(+0.34%) |
Nov 10, 2014 | 11.17 | 11.21 | 11.12 | 11.15 | 1,303,516 | -0.03(-0.27%) |
Nov 07, 2014 | 11.16 | 11.20 | 11.11 | 11.18 | 1,844,692 | -0.07(-0.67%) |
Nov 06, 2014 | 11.34 | 11.39 | 11.19 | 11.25 | 1,828,129 | -0.13(-1.12%) |
Nov 05, 2014 | 11.41 | 11.42 | 11.30 | 11.38 | 1,576,602 | +0.02(+0.21%) |
Nov 04, 2014 | 11.35 | 11.38 | 11.28 | 11.36 | 2,124,039 | +0.01(+0.07%) |
Nov 03, 2014 | 11.38 | 11.41 | 11.30 | 11.35 | 3,222,689 | -0.15(-1.30%) |
Oct 31, 2014 | 10.91 | 11.73 | 10.88 | 11.50 | 17,967,084 | +0.76(+7.09%) |
Oct 30, 2014 | 10.70 | 10.84 | 10.67 | 10.74 | 2,430,008 | +0.05(+0.49%) |
Oct 29, 2014 | 10.74 | 10.77 | 10.65 | 10.68 | 5,178,566 | -0.21(-1.92%) |
Oct 28, 2014 | 10.77 | 10.90 | 10.75 | 10.89 | 4,147,961 | +0.07(+0.69%) |
Oct 27, 2014 | 10.74 | 10.98 | 10.98 | 10.82 | 2,679,246 | -0.16(-1.50%) |
Oct 24, 2014 | 10.89 | 10.99 | 10.88 | 10.98 | 2,057,229 | +0.15(+1.38%) |
Oct 23, 2014 | 10.86 | 10.93 | 10.82 | 10.83 | 2,522,930 | +0.16(+1.54%) |
Oct 22, 2014 | 10.75 | 10.80 | 10.65 | 10.67 | 2,579,372 | -0.19(-1.79%) |
Oct 21, 2014 | 10.82 | 10.90 | 10.80 | 10.86 | 3,261,830 | +0.21(+1.96%) |
Oct 20, 2014 | 10.47 | 10.89 | 10.46 | 10.65 | 8,113,707 | +0.39(+3.78%) |
Oct 17, 2014 | 10.35 | 10.38 | 10.19 | 10.27 | 4,334,303 | +0.19(+1.85%) |
Oct 16, 2014 | 9.907 | 10.16 | 9.907 | 10.08 | 6,735,828 | -0.22(-2.10%) |
Oct 15, 2014 | 10.27 | 10.33 | 9.996 | 10.29 | 10,835,597 | -0.31(-2.89%) |
Oct 14, 2014 | 10.66 | 10.69 | 10.53 | 10.60 | 4,867,059 | -0.05(-0.49%) |
Oct 13, 2014 | 10.84 | 10.90 | 10.64 | 10.65 | 3,441,374 | -0.04(-0.35%) |
Oct 10, 2014 | 10.86 | 10.91 | 10.68 | 10.69 | 8,676,128 | -0.15(-1.38%) |
Oct 09, 2014 | 11.03 | 11.09 | 10.79 | 10.84 | 10,090,398 | -0.46(-4.10%) |
Oct 08, 2014 | 11.16 | 11.33 | 11.00 | 11.30 | 10,114,257 | +0.24(+2.16%) |
Oct 07, 2014 | 11.13 | 11.20 | 11.06 | 11.06 | 22,240,530 | -0.17(-1.53%) |
Oct 06, 2014 | 11.19 | 11.27 | 11.12 | 11.24 | 13,201,046 | +0.46(+4.22%) |
Oct 03, 2014 | 10.77 | 10.83 | 10.74 | 10.78 | 3,151,381 | +0.01(+0.07%) |
Oct 02, 2014 | 10.83 | 10.87 | 10.65 | 10.77 | 4,942,233 | -0.19(-1.77%) |
Oct 01, 2014 | 11.10 | 11.11 | 10.94 | 10.97 | 2,599,031 | -0.09(-0.81%) |
Sep 30, 2014 | 11.12 | 11.12 | 10.99 | 11.06 | 2,545,288 | +0.05(+0.47%) |
Sep 29, 2014 | 10.94 | 11.06 | 10.92 | 11.00 | 2,661,375 | -0.18(-1.60%) |
Sep 26, 2014 | 11.17 | 11.23 | 11.11 | 11.18 | 2,036,930 | +0.07(+0.67%) |
Sep 25, 2014 | 11.23 | 11.24 | 11.07 | 11.11 | 2,547,186 | -0.19(-1.65%) |
Sep 24, 2014 | 11.21 | 11.31 | 11.15 | 11.30 | 3,958,449 | +0.02(+0.20%) |
Sep 23, 2014 | 11.33 | 11.36 | 11.24 | 11.27 | 2,983,990 | -0.12(-1.05%) |
Sep 22, 2014 | 11.49 | 11.50 | 11.36 | 11.39 | 2,250,640 | -0.09(-0.78%) |
Sep 19, 2014 | 11.51 | 11.53 | 11.45 | 11.48 | 3,953,300 | -0.11(-0.97%) |
Sep 18, 2014 | 11.55 | 11.72 | 11.51 | 11.59 | 4,793,824 | +0.23(+2.04%) |
Sep 17, 2014 | 11.36 | 11.44 | 11.33 | 11.36 | 3,551,824 | +0.09(+0.79%) |
Sep 16, 2014 | 11.11 | 11.34 | 11.11 | 11.27 | 4,919,540 | +0.01(+0.07%) |
Sep 15, 2014 | 11.22 | 11.31 | 11.18 | 11.27 | 4,003,676 | -0.01(-0.07%) |
Sep 12, 2014 | 11.21 | 11.30 | 11.19 | 11.27 | 4,459,075 | +0.26(+2.37%) |
Sep 11, 2014 | 10.98 | 11.04 | 10.92 | 11.01 | 2,182,124 | -0.15(-1.34%) |
Sep 10, 2014 | 11.04 | 11.18 | 11.03 | 11.16 | 2,005,472 | +0.24(+2.19%) |
Sep 09, 2014 | 10.97 | 10.99 | 10.90 | 10.92 | 2,066,591 | +0.07(+0.62%) |
Sep 08, 2014 | 10.82 | 10.94 | 10.82 | 10.85 | 4,659,201 | -0.32(-2.87%) |
Sep 05, 2014 | 11.14 | 11.18 | 11.07 | 11.18 | 2,432,149 | -0.16(-1.38%) |
Sep 04, 2014 | 11.23 | 11.45 | 11.21 | 11.33 | 2,709,358 | +0.04(+0.40%) |
Sep 03, 2014 | 11.35 | 11.36 | 11.23 | 11.29 | 3,221,862 | +0.23(+2.09%) |
Sep 02, 2014 | 11.09 | 11.09 | 10.99 | 11.06 | 2,429,496 | -0.14(-1.27%) |
Aug 29, 2014 | 11.18 | 11.20 | 11.20 | 11.20 | 1,173,271 | +0.02(+0.13%) |
Aug 28, 2014 | 11.19 | 11.21 | 11.16 | 11.18 | 1,569,990 | -0.09(-0.79%) |
Aug 27, 2014 | 11.27 | 11.31 | 11.24 | 11.27 | 2,088,833 | +0.04(+0.40%) |
Aug 26, 2014 | 11.24 | 11.26 | 11.21 | 11.23 | 2,424,923 | -0.04(-0.40%) |
Aug 25, 2014 | 11.20 | 11.35 | 11.19 | 11.27 | 1,823,103 | +0.16(+1.41%) |
Aug 22, 2014 | 11.05 | 11.11 | 11.03 | 11.12 | 2,354,632 | +0.07(+0.68%) |
Aug 21, 2014 | 11.00 | 11.08 | 10.98 | 11.04 | 3,457,830 | -0.01(-0.13%) |
Aug 20, 2014 | 10.97 | 11.06 | 10.97 | 11.06 | 2,011,841 | -0.02(-0.20%) |
Aug 19, 2014 | 11.06 | 11.09 | 11.03 | 11.08 | 2,553,030 | -0.02(-0.14%) |
Aug 18, 2014 | 11.00 | 11.09 | 10.97 | 11.09 | 2,288,504 | +0.16(+1.43%) |
Aug 15, 2014 | 11.03 | 11.07 | 10.83 | 10.94 | 1,971,773 | -0.02(-0.20%) |
Aug 14, 2014 | 10.95 | 10.97 | 10.88 | 10.96 | 1,404,248 | +0.01(+0.07%) |
Aug 13, 2014 | 10.98 | 10.99 | 10.94 | 10.95 | 1,012,323 | -0.01(-0.14%) |
Aug 12, 2014 | 10.98 | 11.03 | 10.91 | 10.97 | 1,760,220 | +0.10(+0.96%) |
Aug 11, 2014 | 10.91 | 10.94 | 10.84 | 10.86 | 1,962,203 | -0.01(-0.07%) |
Aug 08, 2014 | 10.79 | 10.87 | 10.72 | 10.87 | 2,049,319 | +0.12(+1.11%) |
Aug 07, 2014 | 10.96 | 11.00 | 10.71 | 10.75 | 3,387,458 | -0.19(-1.77%) |
Aug 06, 2014 | 10.96 | 11.01 | 10.91 | 10.94 | 2,410,865 | -0.11(-0.98%) |
Aug 05, 2014 | 11.11 | 11.16 | 11.01 | 11.05 | 4,021,055 | -0.25(-2.24%) |
Aug 04, 2014 | 11.39 | 11.39 | 11.19 | 11.31 | 1,654,385 | +0.04(+0.33%) |
Aug 01, 2014 | 11.33 | 11.38 | 11.19 | 11.27 | 3,369,193 | -0.01(-0.13%) |
Jul 31, 2014 | 11.38 | 11.43 | 11.28 | 11.28 | 2,663,370 | -0.25(-2.13%) |
Jul 30, 2014 | 11.46 | 11.58 | 11.43 | 11.53 | 7,013,467 | +0.46(+4.16%) |
Jul 29, 2014 | 11.18 | 11.19 | 11.05 | 11.07 | 3,292,811 | +0.03(+0.27%) |
Jul 28, 2014 | 11.07 | 11.10 | 10.96 | 11.04 | 3,441,931 | -0.04(-0.34%) |
Jul 25, 2014 | 11.14 | 11.15 | 11.04 | 11.07 | 3,207,912 | +0.20(+1.85%) |
Jul 24, 2014 | 10.87 | 10.91 | 10.84 | 10.87 | 1,978,445 | +0.14(+1.32%) |
Jul 23, 2014 | 10.83 | 10.83 | 10.72 | 10.73 | 1,794,294 | +0.01(+0.07%) |
Jul 22, 2014 | 10.79 | 10.81 | 10.71 | 10.73 | 2,388,941 | -0.04(-0.34%) |
Jul 21, 2014 | 10.71 | 10.78 | 10.66 | 10.76 | 1,929,771 | -0.01(-0.14%) |
Jul 18, 2014 | 10.76 | 10.84 | 10.71 | 10.78 | 4,008,274 | +0.07(+0.69%) |
Jul 17, 2014 | 10.84 | 10.94 | 10.67 | 10.70 | 4,752,894 | -0.33(-2.96%) |
Jul 16, 2014 | 11.12 | 11.14 | 11.02 | 11.03 | 5,738,329 | +0.18(+1.64%) |
Jul 15, 2014 | 10.90 | 10.93 | 10.78 | 10.85 | 3,054,286 | +0.13(+1.25%) |
Jul 14, 2014 | 10.79 | 10.79 | 10.70 | 10.72 | 3,545,648 | +0.12(+1.12%) |
Jul 11, 2014 | 10.66 | 10.69 | 10.59 | 10.60 | 8,938,272 | -0.06(-0.56%) |
Jul 10, 2014 | 10.39 | 10.67 | 10.38 | 10.66 | 5,932,710 | -0.20(-1.85%) |
Jul 09, 2014 | 10.81 | 10.88 | 10.78 | 10.86 | 4,438,829 | -0.07(-0.61%) |
Jul 08, 2014 | 10.96 | 10.97 | 10.88 | 10.93 | 10,659,426 | -0.19(-1.67%) |
Jul 07, 2014 | 11.08 | 11.13 | 11.02 | 11.11 | 3,579,390 | -0.12(-1.06%) |
Jul 03, 2014 | 11.19 | 11.23 | 11.23 | 11.23 | 3,793,038 | +0.13(+1.14%) |
Jul 02, 2014 | 11.11 | 11.19 | 11.09 | 11.10 | 4,053,267 | +0.07(+0.67%) |
Jul 01, 2014 | 11.02 | 11.08 | 10.99 | 11.03 | 8,367,795 | +0.17(+1.57%) |
Jun 30, 2014 | 10.88 | 10.92 | 10.81 | 10.86 | 14,943,106 | -0.17(-1.55%) |
Jun 27, 2014 | 10.92 | 11.05 | 10.90 | 11.03 | 7,828,710 | +0.22(+1.99%) |
Jun 26, 2014 | 10.73 | 11.07 | 10.69 | 10.81 | 37,836,528 | -0.86(-7.38%) |
Jun 25, 2014 | 11.71 | 11.74 | 11.64 | 11.68 | 5,580,028 | -0.10(-0.82%) |
Jun 24, 2014 | 11.83 | 11.89 | 11.75 | 11.77 | 4,234,357 | -0.20(-1.68%) |
Jun 23, 2014 | 11.88 | 12.01 | 11.85 | 11.97 | 3,238,047 | +0.07(+0.56%) |
Jun 20, 2014 | 11.96 | 11.99 | 11.89 | 11.91 | 2,055,744 | -0.13(-1.05%) |
Jun 19, 2014 | 12.09 | 12.13 | 11.99 | 12.03 | 2,479,541 | -0.02(-0.18%) |
Jun 18, 2014 | 11.91 | 12.06 | 11.89 | 12.06 | 2,043,003 | +0.07(+0.62%) |
Jun 17, 2014 | 11.90 | 12.00 | 11.89 | 11.98 | 1,265,756 | -0.01(-0.06%) |
Jun 16, 2014 | 12.03 | 12.06 | 11.93 | 11.99 | 1,801,636 | -0.06(-0.49%) |
Jun 13, 2014 | 12.05 | 12.09 | 12.01 | 12.05 | 1,484,256 | +0.04(+0.31%) |
Jun 12, 2014 | 12.04 | 12.06 | 11.95 | 12.01 | 1,489,374 | -0.01(-0.12%) |
Jun 11, 2014 | 12.05 | 12.11 | 12.00 | 12.03 | 1,470,682 | -0.13(-1.10%) |
Jun 10, 2014 | 12.19 | 12.20 | 12.11 | 12.16 | 1,445,797 | -0.01(-0.12%) |
Jun 06, 2014 | 12.15 | 12.18 | 12.12 | 12.18 | 2,345,765 | +0.14(+1.17%) |
Jun 05, 2014 | 12.12 | 12.15 | 11.88 | 12.03 | 3,318,368 | -0.03(-0.25%) |
Jun 04, 2014 | 12.05 | 12.10 | 12.00 | 12.06 | 2,581,408 | -0.10(-0.79%) |
Jun 03, 2014 | 12.09 | 12.17 | 12.09 | 12.16 | 1,220,884 | -0.10(-0.79%) |
Jun 02, 2014 | 12.34 | 12.34 | 12.23 | 12.26 | 1,672,589 | -0.02(-0.18%) |
May 30, 2014 | 12.21 | 12.32 | 12.20 | 12.28 | 2,902,676 | +0.04(+0.30%) |
May 29, 2014 | 12.20 | 12.24 | 12.19 | 12.24 | 1,270,851 | +0.07(+0.61%) |
May 28, 2014 | 12.20 | 12.23 | 12.12 | 12.17 | 2,142,681 | -0.04(-0.37%) |
May 27, 2014 | 12.41 | 12.43 | 12.21 | 12.21 | 2,264,361 | -0.12(-0.97%) |
May 23, 2014 | 12.31 | 12.33 | 12.33 | 12.33 | 1,996,413 | +0.12(+1.00%) |
May 22, 2014 | 12.18 | 12.23 | 12.15 | 12.21 | 994,047 | +0.02(+0.15%) |
May 21, 2014 | 12.18 | 12.23 | 12.12 | 12.19 | 2,802,897 | +0.24(+1.99%) |
May 20, 2014 | 11.93 | 12.01 | 11.88 | 11.95 | 2,015,658 | -0.06(-0.49%) |
May 19, 2014 | 11.88 | 12.03 | 11.87 | 12.01 | 2,839,401 | -0.15(-1.22%) |
May 16, 2014 | 12.13 | 12.16 | 12.05 | 12.16 | 2,470,601 | -0.11(-0.91%) |
May 15, 2014 | 12.46 | 12.49 | 12.20 | 12.27 | 2,616,205 | -0.19(-1.49%) |
May 14, 2014 | 12.47 | 12.58 | 12.45 | 12.46 | 2,435,540 | -0.23(-1.83%) |
May 13, 2014 | 12.67 | 12.76 | 12.60 | 12.69 | 3,371,499 | -0.10(-0.75%) |
May 12, 2014 | 12.76 | 12.83 | 12.76 | 12.79 | 2,528,889 | -0.20(-1.54%) |
May 09, 2014 | 13.02 | 13.04 | 12.90 | 12.99 | 3,197,517 | -0.14(-1.07%) |
May 08, 2014 | 13.02 | 13.25 | 13.02 | 13.13 | 10,825,785 | +0.90(+7.39%) |
May 07, 2014 | 12.14 | 12.26 | 12.14 | 12.22 | 3,645,752 | -0.05(-0.42%) |
May 06, 2014 | 12.39 | 12.42 | 12.22 | 12.27 | 5,942,094 | -0.52(-4.05%) |
May 05, 2014 | 12.80 | 12.81 | 12.65 | 12.79 | 3,635,475 | -0.07(-0.58%) |
May 02, 2014 | 12.84 | 12.93 | 12.82 | 12.87 | 2,911,545 | +0.01(+0.06%) |
May 01, 2014 | 12.81 | 12.88 | 12.76 | 12.86 | 3,283,849 | +0.19(+1.52%) |
Apr 30, 2014 | 12.56 | 12.67 | 12.55 | 12.67 | 2,633,928 | +0.15(+1.18%) |
Apr 29, 2014 | 12.47 | 12.56 | 12.41 | 12.52 | 3,328,442 | +0.17(+1.38%) |
Apr 28, 2014 | 12.45 | 12.51 | 12.31 | 12.35 | 4,418,982 | -0.08(-0.65%) |
Apr 25, 2014 | 12.50 | 12.51 | 12.36 | 12.43 | 1,780,118 | -0.10(-0.83%) |
Apr 24, 2014 | 12.55 | 12.59 | 12.44 | 12.53 | 2,625,923 | +0.09(+0.71%) |
Apr 23, 2014 | 12.33 | 12.47 | 12.28 | 12.45 | 2,458,340 | +0.08(+0.66%) |
Apr 22, 2014 | 12.34 | 12.39 | 12.32 | 12.36 | 2,264,965 | +0.06(+0.48%) |
Apr 21, 2014 | 12.32 | 12.33 | 12.23 | 12.30 | 2,879,829 | -0.03(-0.24%) |
Apr 17, 2014 | 12.31 | 12.33 | 12.33 | 12.33 | 5,085,360 | +0.44(+3.67%) |
Apr 16, 2014 | 11.81 | 11.92 | 11.78 | 11.90 | 2,418,915 | +0.25(+2.16%) |
Apr 15, 2014 | 11.72 | 11.73 | 11.52 | 11.65 | 2,180,899 | -0.13(-1.07%) |
Apr 14, 2014 | 11.73 | 11.82 | 11.64 | 11.77 | 3,225,336 | +0.13(+1.14%) |
Apr 11, 2014 | 11.71 | 11.73 | 11.59 | 11.64 | 5,677,317 | -0.16(-1.38%) |
Apr 10, 2014 | 12.00 | 12.02 | 11.79 | 11.80 | 2,603,083 | -0.18(-1.48%) |
Apr 09, 2014 | 11.93 | 11.98 | 11.84 | 11.98 | 4,463,199 | +0.07(+0.56%) |
Apr 08, 2014 | 11.76 | 11.92 | 11.71 | 11.91 | 3,176,365 | +0.04(+0.37%) |
Apr 07, 2014 | 12.02 | 12.04 | 11.85 | 11.87 | 2,597,713 | -0.21(-1.78%) |
Apr 04, 2014 | 12.21 | 12.28 | 12.07 | 12.08 | 3,896,003 | +0.07(+0.56%) |
Apr 03, 2014 | 12.08 | 12.13 | 11.97 | 12.02 | 4,352,598 | -0.07(-0.61%) |
Apr 02, 2014 | 11.92 | 12.10 | 11.92 | 12.09 | 4,845,823 | +0.33(+2.77%) |