Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.27 | 12.28 | 11.91 | 11.92 | 54,528 | -0.36(-2.91%) |
Apr 29, 2015 | 12.43 | 12.47 | 12.27 | 12.28 | 19,302 | -0.13(-1.04%) |
Apr 28, 2015 | 12.48 | 12.63 | 12.30 | 12.41 | 47,862 | -0.07(-0.54%) |
Apr 27, 2015 | 12.37 | 12.53 | 12.27 | 12.47 | 39,157 | +0.08(+0.65%) |
Apr 24, 2015 | 12.40 | 12.49 | 12.27 | 12.39 | 28,960 | -0.04(-0.31%) |
Apr 23, 2015 | 12.41 | 12.57 | 12.30 | 12.43 | 41,191 | -0.10(-0.76%) |
Apr 22, 2015 | 12.40 | 12.62 | 12.40 | 12.53 | 35,155 | +0.10(+0.81%) |
Apr 21, 2015 | 12.33 | 12.50 | 12.31 | 12.43 | 24,232 | +0.00(+0.04%) |
Apr 20, 2015 | 12.28 | 12.51 | 12.27 | 12.42 | 40,746 | +0.24(+2.00%) |
Apr 17, 2015 | 12.28 | 12.32 | 12.06 | 12.18 | 49,997 | -0.21(-1.69%) |
Apr 16, 2015 | 12.30 | 12.58 | 11.96 | 12.39 | 48,095 | -0.03(-0.27%) |
Apr 15, 2015 | 12.29 | 12.48 | 12.15 | 12.42 | 25,831 | +0.18(+1.44%) |
Apr 14, 2015 | 12.14 | 12.30 | 12.09 | 12.25 | 20,709 | -0.04(-0.35%) |
Apr 13, 2015 | 12.34 | 12.39 | 12.25 | 12.29 | 14,801 | -0.08(-0.65%) |
Apr 10, 2015 | 12.23 | 12.38 | 12.08 | 12.37 | 32,578 | +0.21(+1.76%) |
Apr 09, 2015 | 12.29 | 12.29 | 11.94 | 12.16 | 53,155 | -0.21(-1.70%) |
Apr 08, 2015 | 12.23 | 12.38 | 12.10 | 12.37 | 62,916 | +0.13(+1.05%) |
Apr 07, 2015 | 12.37 | 12.39 | 12.08 | 12.24 | 50,196 | -0.12(-0.96%) |
Apr 06, 2015 | 12.05 | 12.38 | 12.02 | 12.36 | 36,752 | +0.24(+1.97%) |
Apr 02, 2015 | 12.17 | 12.12 | 12.12 | 12.12 | 47,008 | +0.02(+0.16%) |
Apr 01, 2015 | 12.17 | 12.37 | 11.91 | 12.10 | 98,009 | -0.05(-0.43%) |
Mar 31, 2015 | 12.29 | 12.34 | 12.12 | 12.15 | 38,016 | -0.11(-0.89%) |
Mar 30, 2015 | 11.92 | 12.39 | 11.92 | 12.26 | 229,043 | +0.29(+2.39%) |
Mar 27, 2015 | 12.04 | 12.23 | 11.96 | 11.97 | 69,614 | -0.06(-0.52%) |
Mar 26, 2015 | 12.24 | 12.24 | 11.94 | 12.04 | 27,548 | -0.03(-0.28%) |
Mar 25, 2015 | 12.51 | 12.51 | 11.99 | 12.07 | 66,550 | -0.41(-3.32%) |
Mar 24, 2015 | 12.58 | 12.58 | 12.34 | 12.48 | 12,591 | -0.09(-0.72%) |
Mar 23, 2015 | 12.57 | 12.58 | 12.43 | 12.57 | 30,987 | +0.01(+0.08%) |
Mar 20, 2015 | 12.35 | 12.58 | 12.25 | 12.57 | 87,667 | +0.23(+1.85%) |
Mar 19, 2015 | 12.27 | 12.34 | 12.22 | 12.34 | 11,557 | -0.02(-0.15%) |
Mar 18, 2015 | 12.28 | 12.37 | 12.23 | 12.36 | 25,374 | +0.05(+0.39%) |
Mar 17, 2015 | 12.27 | 12.38 | 12.23 | 12.31 | 13,028 | +0.03(+0.27%) |
Mar 16, 2015 | 12.36 | 12.39 | 12.22 | 12.27 | 36,190 | -0.02(-0.16%) |
Mar 13, 2015 | 12.26 | 12.29 | 12.09 | 12.29 | 24,607 | +0.00(+0.00%) |
Mar 12, 2015 | 11.95 | 12.30 | 11.92 | 12.29 | 21,688 | +0.47(+3.96%) |
Mar 11, 2015 | 11.80 | 11.96 | 11.76 | 11.83 | 31,858 | +0.04(+0.32%) |
Mar 10, 2015 | 11.75 | 11.92 | 11.75 | 11.79 | 37,905 | -0.06(-0.48%) |
Mar 09, 2015 | 11.75 | 11.90 | 11.73 | 11.84 | 26,933 | +0.07(+0.60%) |
Mar 06, 2015 | 11.67 | 11.90 | 11.67 | 11.77 | 43,619 | +0.01(+0.08%) |
Mar 05, 2015 | 11.79 | 11.83 | 11.69 | 11.76 | 25,975 | +0.01(+0.08%) |
Mar 04, 2015 | 11.69 | 11.79 | 11.65 | 11.75 | 33,268 | +0.00(+0.00%) |
Mar 03, 2015 | 11.77 | 11.78 | 11.58 | 11.75 | 27,172 | -0.02(-0.16%) |
Mar 02, 2015 | 11.69 | 11.89 | 11.64 | 11.77 | 40,708 | +0.17(+1.43%) |
Feb 27, 2015 | 11.70 | 11.80 | 11.61 | 11.61 | 35,425 | -0.15(-1.29%) |
Feb 26, 2015 | 11.70 | 11.90 | 11.70 | 11.76 | 23,476 | +0.00(+0.04%) |
Feb 25, 2015 | 11.77 | 11.89 | 11.72 | 11.75 | 17,352 | -0.03(-0.24%) |
Feb 24, 2015 | 11.83 | 11.89 | 11.75 | 11.78 | 19,734 | +0.02(+0.20%) |
Feb 23, 2015 | 11.75 | 11.87 | 11.59 | 11.76 | 69,605 | -0.02(-0.16%) |
Feb 20, 2015 | 11.74 | 11.91 | 11.74 | 11.78 | 33,622 | +0.00(+0.00%) |
Feb 19, 2015 | 11.63 | 11.93 | 11.63 | 11.78 | 32,548 | +0.05(+0.40%) |
Feb 18, 2015 | 11.74 | 11.83 | 11.71 | 11.73 | 32,962 | -0.03(-0.24%) |
Feb 17, 2015 | 11.60 | 11.82 | 11.52 | 11.76 | 42,534 | +0.16(+1.39%) |
Feb 13, 2015 | 11.51 | 11.60 | 11.60 | 11.60 | 124,306 | +0.06(+0.49%) |
Feb 12, 2015 | 11.22 | 11.58 | 11.22 | 11.54 | 274,259 | +0.32(+2.87%) |
Feb 11, 2015 | 11.31 | 11.36 | 11.17 | 11.22 | 22,941 | -0.11(-1.00%) |
Feb 10, 2015 | 11.54 | 11.54 | 11.33 | 11.33 | 25,550 | -0.11(-0.95%) |
Feb 09, 2015 | 11.38 | 11.55 | 11.38 | 11.44 | 26,427 | -0.02(-0.21%) |
Feb 06, 2015 | 11.45 | 11.60 | 11.38 | 11.47 | 127,135 | -0.02(-0.16%) |
Feb 05, 2015 | 11.13 | 11.49 | 11.13 | 11.48 | 42,826 | +0.35(+3.19%) |
Feb 04, 2015 | 11.31 | 11.33 | 11.07 | 11.13 | 37,647 | -0.18(-1.55%) |
Feb 03, 2015 | 11.25 | 11.38 | 11.17 | 11.31 | 44,822 | +0.14(+1.27%) |
Feb 02, 2015 | 11.01 | 11.29 | 11.01 | 11.16 | 35,909 | +0.14(+1.24%) |
Jan 30, 2015 | 11.22 | 11.48 | 11.02 | 11.03 | 96,284 | -0.38(-3.32%) |
Jan 29, 2015 | 11.16 | 11.41 | 11.12 | 11.40 | 31,203 | +0.31(+2.81%) |
Jan 28, 2015 | 11.37 | 11.52 | 11.00 | 11.09 | 271,567 | -0.29(-2.53%) |
Jan 27, 2015 | 11.35 | 11.41 | 11.25 | 11.38 | 40,771 | +0.02(+0.21%) |
Jan 26, 2015 | 11.38 | 11.49 | 11.35 | 11.36 | 18,278 | -0.06(-0.50%) |
Jan 23, 2015 | 11.48 | 11.52 | 11.36 | 11.41 | 21,472 | -0.09(-0.82%) |
Jan 22, 2015 | 11.52 | 11.71 | 11.38 | 11.51 | 54,900 | +0.05(+0.45%) |
Jan 21, 2015 | 11.52 | 11.59 | 11.46 | 11.46 | 37,086 | -0.02(-0.17%) |
Jan 20, 2015 | 11.56 | 11.70 | 11.38 | 11.48 | 59,601 | +0.00(+0.04%) |
Jan 16, 2015 | 11.40 | 11.64 | 11.31 | 11.47 | 114,387 | +0.09(+0.83%) |
Jan 15, 2015 | 11.48 | 11.68 | 11.31 | 11.38 | 48,302 | -0.11(-0.95%) |
Jan 14, 2015 | 11.55 | 11.71 | 11.48 | 11.48 | 41,431 | -0.24(-2.06%) |
Jan 13, 2015 | 11.73 | 11.99 | 11.66 | 11.73 | 37,418 | -0.05(-0.40%) |
Jan 12, 2015 | 12.02 | 12.02 | 11.58 | 11.77 | 40,826 | -0.31(-2.54%) |
Jan 09, 2015 | 12.26 | 12.26 | 11.92 | 12.08 | 67,967 | -0.25(-2.03%) |
Jan 08, 2015 | 12.38 | 12.74 | 12.17 | 12.33 | 52,959 | -0.21(-1.70%) |
Jan 07, 2015 | 12.44 | 12.67 | 12.39 | 12.54 | 15,764 | +0.14(+1.14%) |
Jan 06, 2015 | 12.63 | 12.74 | 12.36 | 12.40 | 25,973 | -0.22(-1.72%) |
Jan 05, 2015 | 12.72 | 12.72 | 12.23 | 12.62 | 46,384 | -0.25(-1.91%) |
Jan 02, 2015 | 13.33 | 13.33 | 12.58 | 12.87 | 20,298 | -0.46(-3.45%) |
Dec 31, 2014 | 13.45 | 13.33 | 13.33 | 13.33 | 20,223 | +0.11(+0.82%) |
Dec 30, 2014 | 13.49 | 13.75 | 12.93 | 13.22 | 33,473 | -0.32(-2.39%) |
Dec 29, 2014 | 13.41 | 13.70 | 13.07 | 13.54 | 26,361 | +0.06(+0.45%) |
Dec 26, 2014 | 12.96 | 13.51 | 12.87 | 13.48 | 19,925 | +0.52(+4.02%) |
Dec 24, 2014 | 12.94 | 12.96 | 12.96 | 12.96 | 31,080 | -0.16(-1.25%) |
Dec 23, 2014 | 12.68 | 13.30 | 12.68 | 13.12 | 21,413 | +0.46(+3.63%) |
Dec 22, 2014 | 12.88 | 12.88 | 12.07 | 12.66 | 26,329 | -0.14(-1.06%) |
Dec 19, 2014 | 12.77 | 13.13 | 12.77 | 12.80 | 95,763 | -0.04(-0.33%) |
Dec 18, 2014 | 12.73 | 12.84 | 12.38 | 12.84 | 46,221 | +0.17(+1.37%) |
Dec 17, 2014 | 12.09 | 12.67 | 11.86 | 12.67 | 41,546 | +0.56(+4.62%) |
Dec 16, 2014 | 11.79 | 12.30 | 11.33 | 12.11 | 26,056 | +0.27(+2.26%) |
Dec 15, 2014 | 12.11 | 12.11 | 11.54 | 11.84 | 31,547 | -0.08(-0.71%) |
Dec 12, 2014 | 12.06 | 12.50 | 11.92 | 11.93 | 20,177 | -0.31(-2.53%) |
Dec 11, 2014 | 12.30 | 12.30 | 11.97 | 12.24 | 38,003 | -0.06(-0.46%) |
Dec 10, 2014 | 12.52 | 12.58 | 12.20 | 12.29 | 32,883 | -0.35(-2.79%) |
Dec 09, 2014 | 11.77 | 12.68 | 11.73 | 12.65 | 32,892 | +0.71(+5.94%) |
Dec 08, 2014 | 12.13 | 12.18 | 11.80 | 11.94 | 21,305 | -0.22(-1.82%) |
Dec 05, 2014 | 11.61 | 12.19 | 11.61 | 12.16 | 32,500 | +0.54(+4.61%) |
Dec 04, 2014 | 12.18 | 12.18 | 11.57 | 11.62 | 27,059 | -0.55(-4.55%) |
Dec 03, 2014 | 11.95 | 12.29 | 11.92 | 12.18 | 22,239 | +0.16(+1.29%) |
Dec 02, 2014 | 11.63 | 12.02 | 11.44 | 12.02 | 30,220 | +0.40(+3.44%) |
Dec 01, 2014 | 11.91 | 11.97 | 11.60 | 11.62 | 28,138 | -0.25(-2.14%) |
Nov 28, 2014 | 12.26 | 12.26 | 11.87 | 11.88 | 11,123 | -0.47(-3.80%) |
Nov 26, 2014 | 12.31 | 12.34 | 12.34 | 12.34 | 6,599 | +0.02(+0.19%) |
Nov 25, 2014 | 12.41 | 12.41 | 12.29 | 12.32 | 11,348 | -0.01(-0.08%) |
Nov 24, 2014 | 12.24 | 12.33 | 12.18 | 12.33 | 28,149 | +0.08(+0.61%) |
Nov 21, 2014 | 12.48 | 12.48 | 12.14 | 12.26 | 34,184 | -0.03(-0.23%) |
Nov 20, 2014 | 11.95 | 12.30 | 11.95 | 12.28 | 36,762 | +0.24(+2.03%) |
Nov 19, 2014 | 12.21 | 12.21 | 11.98 | 12.04 | 22,384 | -0.13(-1.04%) |
Nov 18, 2014 | 12.14 | 12.39 | 11.84 | 12.17 | 34,712 | +0.13(+1.09%) |
Nov 17, 2014 | 12.08 | 12.28 | 11.98 | 12.03 | 31,104 | -0.10(-0.81%) |
Nov 14, 2014 | 12.27 | 12.35 | 12.05 | 12.13 | 32,083 | -0.14(-1.15%) |
Nov 13, 2014 | 12.43 | 12.49 | 12.21 | 12.27 | 33,426 | -0.15(-1.21%) |
Nov 12, 2014 | 12.44 | 12.53 | 12.34 | 12.42 | 22,759 | -0.03(-0.23%) |
Nov 11, 2014 | 12.57 | 12.57 | 12.42 | 12.45 | 42,323 | -0.09(-0.71%) |
Nov 10, 2014 | 12.11 | 12.59 | 12.11 | 12.54 | 49,344 | +0.51(+4.22%) |
Nov 07, 2014 | 12.42 | 12.58 | 12.02 | 12.03 | 75,926 | -0.38(-3.06%) |
Nov 06, 2014 | 12.23 | 12.43 | 11.79 | 12.42 | 35,123 | +0.19(+1.58%) |
Nov 05, 2014 | 12.34 | 12.51 | 12.13 | 12.22 | 33,616 | -0.06(-0.50%) |
Nov 04, 2014 | 12.08 | 12.30 | 11.75 | 12.28 | 32,598 | +0.11(+0.89%) |
Nov 03, 2014 | 12.32 | 12.40 | 11.75 | 12.18 | 84,352 | -0.20(-1.59%) |
Oct 31, 2014 | 12.46 | 12.47 | 12.14 | 12.37 | 58,106 | +0.11(+0.88%) |
Oct 30, 2014 | 11.81 | 12.31 | 11.78 | 12.27 | 73,593 | +0.51(+4.36%) |
Oct 29, 2014 | 11.73 | 11.96 | 11.48 | 11.75 | 50,636 | -0.13(-1.07%) |
Oct 28, 2014 | 11.27 | 11.89 | 11.23 | 11.88 | 60,899 | +0.65(+5.82%) |
Oct 27, 2014 | 11.18 | 11.27 | 11.13 | 11.23 | 25,684 | -0.05(-0.42%) |
Oct 24, 2014 | 11.33 | 11.50 | 11.16 | 11.27 | 62,170 | +0.01(+0.13%) |
Oct 23, 2014 | 11.33 | 11.42 | 11.16 | 11.26 | 52,513 | +0.05(+0.46%) |
Oct 22, 2014 | 11.31 | 11.31 | 10.90 | 11.21 | 56,613 | -0.11(-1.00%) |
Oct 21, 2014 | 11.31 | 11.31 | 10.92 | 11.32 | 40,213 | +0.02(+0.21%) |
Oct 20, 2014 | 11.02 | 11.02 | 10.81 | 11.30 | 52,275 | +0.23(+2.04%) |
Oct 17, 2014 | 11.69 | 11.69 | 10.89 | 11.07 | 54,546 | -0.43(-3.72%) |
Oct 16, 2014 | 11.43 | 13.13 | 11.43 | 11.50 | 73,244 | -0.01(-0.08%) |
Oct 15, 2014 | 11.70 | 11.73 | 11.10 | 11.51 | 93,881 | -0.30(-2.57%) |
Oct 14, 2014 | 11.56 | 11.84 | 11.10 | 11.81 | 96,119 | +0.28(+2.44%) |
Oct 13, 2014 | 11.15 | 11.53 | 11.14 | 11.53 | 65,672 | +0.43(+3.86%) |
Oct 10, 2014 | 10.92 | 11.23 | 10.92 | 11.10 | 57,877 | +0.11(+1.03%) |
Oct 09, 2014 | 11.23 | 11.23 | 11.05 | 10.99 | 48,419 | -0.14(-1.29%) |
Oct 08, 2014 | 10.95 | 11.20 | 10.77 | 11.13 | 46,547 | +0.21(+1.89%) |
Oct 07, 2014 | 10.99 | 11.18 | 10.91 | 10.93 | 29,658 | -0.16(-1.44%) |
Oct 06, 2014 | 11.01 | 11.25 | 10.86 | 11.09 | 85,974 | +0.13(+1.17%) |
Oct 03, 2014 | 10.73 | 11.02 | 10.63 | 10.96 | 102,665 | +0.33(+3.06%) |
Oct 02, 2014 | 10.74 | 10.91 | 10.48 | 10.63 | 44,507 | +0.03(+0.30%) |
Oct 01, 2014 | 10.81 | 10.82 | 10.60 | 10.60 | 72,208 | -0.19(-1.74%) |
Sep 30, 2014 | 10.86 | 10.92 | 10.79 | 10.79 | 75,817 | -0.06(-0.52%) |
Sep 29, 2014 | 10.78 | 10.96 | 10.78 | 10.84 | 26,523 | +0.00(+0.03%) |
Sep 26, 2014 | 10.78 | 10.84 | 10.70 | 10.84 | 34,885 | +0.13(+1.22%) |
Sep 25, 2014 | 10.84 | 10.84 | 10.71 | 10.71 | 60,273 | -0.25(-2.27%) |
Sep 24, 2014 | 10.96 | 11.26 | 10.91 | 10.96 | 68,904 | +0.07(+0.66%) |
Sep 23, 2014 | 11.20 | 11.36 | 10.88 | 10.89 | 48,234 | -0.30(-2.64%) |
Sep 22, 2014 | 11.30 | 11.33 | 11.18 | 11.18 | 40,074 | -0.20(-1.75%) |
Sep 19, 2014 | 11.28 | 11.42 | 11.26 | 11.38 | 87,761 | +0.13(+1.16%) |
Sep 18, 2014 | 10.82 | 11.28 | 10.78 | 11.25 | 74,663 | +0.48(+4.47%) |
Sep 17, 2014 | 10.83 | 10.92 | 10.71 | 10.77 | 54,202 | -0.10(-0.94%) |
Sep 16, 2014 | 10.87 | 10.95 | 10.86 | 10.87 | 19,015 | -0.00(-0.03%) |
Sep 15, 2014 | 10.87 | 10.99 | 10.84 | 10.88 | 46,834 | +0.00(+0.03%) |
Sep 12, 2014 | 10.93 | 10.93 | 10.86 | 10.87 | 30,697 | -0.01(-0.09%) |
Sep 11, 2014 | 10.87 | 11.03 | 10.86 | 10.88 | 23,846 | -0.02(-0.23%) |
Sep 10, 2014 | 10.75 | 11.00 | 10.74 | 10.91 | 34,897 | +0.17(+1.59%) |
Sep 09, 2014 | 10.83 | 10.83 | 10.73 | 10.74 | 23,351 | -0.10(-0.89%) |
Sep 08, 2014 | 10.76 | 10.98 | 10.76 | 10.83 | 44,059 | -0.04(-0.37%) |
Sep 05, 2014 | 10.79 | 10.93 | 10.79 | 10.87 | 16,269 | +0.01(+0.11%) |
Sep 04, 2014 | 10.92 | 10.94 | 10.86 | 10.86 | 9,393 | +0.05(+0.43%) |
Sep 03, 2014 | 10.95 | 10.95 | 10.77 | 10.81 | 31,112 | -0.12(-1.14%) |
Sep 02, 2014 | 10.89 | 10.95 | 10.75 | 10.94 | 26,113 | +0.11(+0.98%) |
Aug 29, 2014 | 10.85 | 10.83 | 10.83 | 10.83 | 20,923 | +0.03(+0.32%) |
Aug 28, 2014 | 10.99 | 10.99 | 10.80 | 10.80 | 26,042 | -0.19(-1.72%) |
Aug 27, 2014 | 10.98 | 11.01 | 10.98 | 10.99 | 26,187 | +0.08(+0.71%) |
Aug 26, 2014 | 10.70 | 11.12 | 10.70 | 10.91 | 73,169 | +0.21(+2.00%) |
Aug 25, 2014 | 10.65 | 10.71 | 10.61 | 10.70 | 24,909 | +0.11(+1.03%) |
Aug 22, 2014 | 10.48 | 10.63 | 10.35 | 10.59 | 117,972 | -0.02(-0.23%) |
Aug 21, 2014 | 10.68 | 10.70 | 10.58 | 10.61 | 81,709 | -0.07(-0.64%) |
Aug 20, 2014 | 10.64 | 10.72 | 10.62 | 10.68 | 26,628 | -0.04(-0.35%) |
Aug 19, 2014 | 10.76 | 10.78 | 10.69 | 10.72 | 71,093 | -0.03(-0.32%) |
Aug 18, 2014 | 10.87 | 10.87 | 10.71 | 10.75 | 47,825 | -0.03(-0.32%) |
Aug 15, 2014 | 11.11 | 11.11 | 10.63 | 10.79 | 77,656 | -0.19(-1.73%) |
Aug 14, 2014 | 11.08 | 11.09 | 11.08 | 10.98 | 38,258 | -0.05(-0.48%) |
Aug 13, 2014 | 11.07 | 11.14 | 11.00 | 11.03 | 35,837 | +0.00(+0.00%) |
Aug 12, 2014 | 10.98 | 11.14 | 10.95 | 11.03 | 25,128 | +0.00(+0.03%) |
Aug 11, 2014 | 11.12 | 11.28 | 10.94 | 11.02 | 42,156 | -0.09(-0.84%) |
Aug 08, 2014 | 11.14 | 11.37 | 11.04 | 11.12 | 36,520 | +0.01(+0.06%) |
Aug 07, 2014 | 11.30 | 11.30 | 11.02 | 11.11 | 33,668 | -0.17(-1.51%) |
Aug 06, 2014 | 11.00 | 11.37 | 11.00 | 11.28 | 25,279 | +0.22(+2.02%) |
Aug 05, 2014 | 11.01 | 11.18 | 11.01 | 11.06 | 84,835 | +0.03(+0.25%) |
Aug 04, 2014 | 11.07 | 11.14 | 10.94 | 11.03 | 31,051 | -0.04(-0.34%) |
Aug 01, 2014 | 10.98 | 11.14 | 10.95 | 11.07 | 61,365 | +0.14(+1.28%) |
Jul 31, 2014 | 11.18 | 11.20 | 10.93 | 10.93 | 41,960 | -0.34(-3.06%) |
Jul 30, 2014 | 11.27 | 11.33 | 11.18 | 11.27 | 14,534 | +0.07(+0.58%) |
Jul 29, 2014 | 11.39 | 11.39 | 11.19 | 11.21 | 51,524 | -0.06(-0.55%) |
Jul 28, 2014 | 11.35 | 11.77 | 11.23 | 11.27 | 85,565 | +0.10(+0.92%) |
Jul 25, 2014 | 11.21 | 11.37 | 11.15 | 11.17 | 56,587 | -0.17(-1.48%) |
Jul 24, 2014 | 11.31 | 11.46 | 11.19 | 11.34 | 38,821 | +0.11(+1.00%) |
Jul 23, 2014 | 11.32 | 11.34 | 11.21 | 11.22 | 22,095 | -0.06(-0.50%) |
Jul 22, 2014 | 11.26 | 11.56 | 11.26 | 11.28 | 53,713 | +0.02(+0.14%) |
Jul 21, 2014 | 11.28 | 11.33 | 11.26 | 11.26 | 25,507 | -0.07(-0.58%) |
Jul 18, 2014 | 11.39 | 11.42 | 11.31 | 11.33 | 54,621 | -0.09(-0.79%) |
Jul 17, 2014 | 11.54 | 11.58 | 11.42 | 11.42 | 33,520 | -0.14(-1.18%) |
Jul 16, 2014 | 11.73 | 11.80 | 11.47 | 11.56 | 27,127 | -0.06(-0.51%) |
Jul 15, 2014 | 11.43 | 11.72 | 11.43 | 11.62 | 38,451 | -0.01(-0.11%) |
Jul 14, 2014 | 11.76 | 11.90 | 11.59 | 11.63 | 281,790 | -0.01(-0.05%) |
Jul 11, 2014 | 11.51 | 11.65 | 11.44 | 11.63 | 109,158 | +0.18(+1.55%) |
Jul 10, 2014 | 11.36 | 11.61 | 11.36 | 11.46 | 206,445 | -0.12(-1.02%) |
Jul 09, 2014 | 11.76 | 11.88 | 11.57 | 11.57 | 30,426 | -0.09(-0.80%) |
Jul 08, 2014 | 11.62 | 11.85 | 11.53 | 11.67 | 60,415 | +0.04(+0.37%) |
Jul 07, 2014 | 11.87 | 11.87 | 11.50 | 11.62 | 65,524 | -0.33(-2.78%) |
Jul 03, 2014 | 12.36 | 11.96 | 11.96 | 11.96 | 35,409 | -0.40(-3.27%) |
Jul 02, 2014 | 12.37 | 12.47 | 12.27 | 12.36 | 32,792 | +0.03(+0.25%) |
Jul 01, 2014 | 12.19 | 12.47 | 12.19 | 12.33 | 41,084 | +0.19(+1.56%) |
Jun 30, 2014 | 12.14 | 12.20 | 12.02 | 12.14 | 16,488 | +0.11(+0.90%) |
Jun 27, 2014 | 11.80 | 12.21 | 11.80 | 12.03 | 158,172 | +0.13(+1.12%) |
Jun 26, 2014 | 11.85 | 12.01 | 11.85 | 11.90 | 10,043 | -0.01(-0.10%) |
Jun 25, 2014 | 11.80 | 11.96 | 11.70 | 11.91 | 35,199 | +0.06(+0.55%) |
Jun 24, 2014 | 11.94 | 12.02 | 11.84 | 11.85 | 17,345 | -0.15(-1.29%) |
Jun 23, 2014 | 12.00 | 12.18 | 11.84 | 12.00 | 15,721 | +0.01(+0.05%) |
Jun 20, 2014 | 11.98 | 12.10 | 11.84 | 11.99 | 117,813 | +0.11(+0.96%) |
Jun 19, 2014 | 12.10 | 12.11 | 11.56 | 11.88 | 14,752 | -0.23(-1.94%) |
Jun 18, 2014 | 12.07 | 12.14 | 11.66 | 12.11 | 58,310 | +0.18(+1.50%) |
Jun 17, 2014 | 11.70 | 11.94 | 11.39 | 11.93 | 48,500 | +0.17(+1.47%) |
Jun 16, 2014 | 11.79 | 11.89 | 11.50 | 11.76 | 36,632 | -0.30(-2.46%) |
Jun 13, 2014 | 12.08 | 12.24 | 12.00 | 12.06 | 27,648 | +0.05(+0.44%) |
Jun 12, 2014 | 11.89 | 12.07 | 11.85 | 12.01 | 38,246 | +0.06(+0.49%) |
Jun 11, 2014 | 12.05 | 12.07 | 11.94 | 11.95 | 14,726 | -0.10(-0.87%) |
Jun 10, 2014 | 12.22 | 12.27 | 11.93 | 12.05 | 34,344 | -0.03(-0.26%) |
Jun 06, 2014 | 11.93 | 12.10 | 11.53 | 12.08 | 43,963 | +0.16(+1.37%) |
Jun 05, 2014 | 11.36 | 11.92 | 11.34 | 11.92 | 27,376 | +0.48(+4.21%) |
Jun 04, 2014 | 11.35 | 11.56 | 11.34 | 11.44 | 41,574 | +0.08(+0.73%) |
Jun 03, 2014 | 11.50 | 11.63 | 11.34 | 11.35 | 50,376 | -0.20(-1.76%) |
Jun 02, 2014 | 11.94 | 11.94 | 11.52 | 11.56 | 44,919 | -0.34(-2.88%) |
May 30, 2014 | 11.89 | 12.01 | 11.80 | 11.90 | 22,287 | +0.07(+0.57%) |
May 29, 2014 | 11.88 | 11.97 | 11.80 | 11.83 | 31,634 | -0.00(-0.03%) |
May 28, 2014 | 11.73 | 11.93 | 11.73 | 11.84 | 24,326 | +0.02(+0.18%) |
May 27, 2014 | 11.65 | 11.82 | 11.60 | 11.81 | 25,078 | +0.23(+2.00%) |
May 23, 2014 | 11.49 | 11.58 | 11.58 | 11.58 | 30,788 | +0.14(+1.27%) |
May 22, 2014 | 11.44 | 11.46 | 11.44 | 11.44 | 9,985 | -0.01(-0.08%) |
May 21, 2014 | 11.42 | 11.49 | 11.41 | 11.45 | 29,907 | +0.05(+0.41%) |
May 20, 2014 | 11.55 | 11.55 | 11.34 | 11.40 | 78,031 | -0.20(-1.73%) |
May 19, 2014 | 11.57 | 11.60 | 11.52 | 11.60 | 10,954 | +0.04(+0.32%) |
May 16, 2014 | 11.45 | 11.56 | 11.42 | 11.56 | 57,361 | +0.10(+0.92%) |
May 15, 2014 | 11.42 | 11.57 | 11.40 | 11.46 | 50,059 | +0.04(+0.35%) |
May 14, 2014 | 11.74 | 11.79 | 11.34 | 11.42 | 57,565 | -0.41(-3.49%) |
May 13, 2014 | 11.75 | 11.89 | 11.75 | 11.83 | 22,316 | -0.06(-0.47%) |
May 12, 2014 | 11.52 | 11.99 | 11.52 | 11.89 | 52,305 | +0.38(+3.30%) |
May 09, 2014 | 11.34 | 11.63 | 11.34 | 11.51 | 26,604 | +0.17(+1.47%) |
May 08, 2014 | 11.42 | 11.51 | 11.34 | 11.34 | 37,008 | -0.10(-0.84%) |
May 07, 2014 | 11.40 | 11.54 | 11.35 | 11.44 | 50,584 | -0.02(-0.13%) |
May 06, 2014 | 11.37 | 11.85 | 11.37 | 11.45 | 70,515 | +0.08(+0.73%) |
May 05, 2014 | 11.39 | 11.43 | 11.34 | 11.37 | 56,424 | +0.03(+0.27%) |
May 02, 2014 | 11.39 | 11.47 | 11.34 | 11.34 | 53,050 | -0.06(-0.49%) |