Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 11.65 | 11.86 | 11.31 | 11.53 | 6,683,122 | -0.70(-5.69%) |
Apr 29, 2015 | 12.11 | 12.32 | 12.05 | 12.22 | 3,685,136 | +0.05(+0.41%) |
Apr 28, 2015 | 12.22 | 12.32 | 12.04 | 12.17 | 3,193,819 | -0.10(-0.81%) |
Apr 27, 2015 | 12.36 | 12.46 | 12.20 | 12.27 | 2,382,973 | -0.08(-0.65%) |
Apr 24, 2015 | 12.50 | 12.54 | 12.29 | 12.35 | 2,592,223 | -0.18(-1.44%) |
Apr 23, 2015 | 12.52 | 12.64 | 12.38 | 12.53 | 2,784,540 | -0.06(-0.48%) |
Apr 22, 2015 | 12.45 | 12.61 | 12.18 | 12.59 | 2,652,196 | +0.14(+1.12%) |
Apr 21, 2015 | 12.50 | 12.54 | 12.38 | 12.45 | 2,053,763 | -0.01(-0.08%) |
Apr 20, 2015 | 12.36 | 12.52 | 12.32 | 12.46 | 2,004,383 | +0.11(+0.89%) |
Apr 17, 2015 | 12.48 | 12.55 | 12.20 | 12.35 | 2,675,682 | -0.26(-2.06%) |
Apr 16, 2015 | 12.67 | 12.72 | 12.59 | 12.61 | 1,898,074 | -0.15(-1.14%) |
Apr 15, 2015 | 12.64 | 12.79 | 12.60 | 12.76 | 3,105,671 | +0.21(+1.63%) |
Apr 14, 2015 | 12.58 | 12.61 | 12.42 | 12.55 | 3,951,322 | -0.06(-0.48%) |
Apr 13, 2015 | 12.83 | 12.83 | 12.59 | 12.61 | 2,402,060 | -0.23(-1.79%) |
Apr 10, 2015 | 12.71 | 12.84 | 12.66 | 12.84 | 1,940,593 | +0.06(+0.51%) |
Apr 09, 2015 | 12.72 | 12.86 | 12.65 | 12.78 | 2,441,585 | -0.01(-0.12%) |
Apr 08, 2015 | 12.60 | 12.79 | 12.55 | 12.79 | 3,188,288 | +0.22(+1.79%) |
Apr 07, 2015 | 12.60 | 12.74 | 12.53 | 12.56 | 2,550,268 | -0.03(-0.20%) |
Apr 06, 2015 | 12.40 | 12.63 | 12.40 | 12.59 | 2,723,135 | +0.07(+0.56%) |
Apr 02, 2015 | 12.60 | 12.52 | 12.52 | 12.52 | 3,543,800 | -0.05(-0.40%) |
Apr 01, 2015 | 12.61 | 12.63 | 12.44 | 12.57 | 4,864,423 | -0.11(-0.83%) |
Mar 31, 2015 | 12.63 | 12.78 | 12.60 | 12.68 | 6,397,487 | +0.03(+0.20%) |
Mar 30, 2015 | 12.42 | 12.74 | 12.40 | 12.65 | 4,233,587 | +0.27(+2.18%) |
Mar 27, 2015 | 12.25 | 12.45 | 12.25 | 12.38 | 2,939,214 | +0.04(+0.32%) |
Mar 26, 2015 | 12.18 | 12.41 | 12.12 | 12.34 | 5,464,017 | +0.13(+1.06%) |
Mar 25, 2015 | 12.46 | 12.61 | 12.21 | 12.21 | 7,488,655 | -0.24(-1.93%) |
Mar 24, 2015 | 12.34 | 12.50 | 12.31 | 12.45 | 4,287,410 | +0.09(+0.73%) |
Mar 23, 2015 | 12.39 | 12.40 | 12.22 | 12.36 | 2,692,290 | +0.08(+0.65%) |
Mar 20, 2015 | 12.25 | 12.35 | 12.25 | 12.28 | 3,328,910 | +0.16(+1.32%) |
Mar 19, 2015 | 12.06 | 12.22 | 12.03 | 12.12 | 4,422,347 | +0.04(+0.33%) |
Mar 18, 2015 | 11.95 | 12.24 | 11.91 | 12.08 | 4,936,727 | +0.13(+1.09%) |
Mar 17, 2015 | 11.82 | 11.99 | 11.80 | 11.95 | 3,957,808 | +0.05(+0.42%) |
Mar 16, 2015 | 11.73 | 11.93 | 11.69 | 11.90 | 3,435,076 | +0.21(+1.80%) |
Mar 13, 2015 | 11.67 | 11.79 | 11.57 | 11.69 | 2,938,813 | +0.14(+1.21%) |
Mar 12, 2015 | 11.41 | 11.59 | 11.41 | 11.55 | 1,765,417 | +0.07(+0.61%) |
Mar 11, 2015 | 11.41 | 11.55 | 11.34 | 11.48 | 2,338,110 | +0.07(+0.61%) |
Mar 10, 2015 | 11.53 | 11.65 | 11.36 | 11.41 | 3,274,505 | -0.24(-2.06%) |
Mar 09, 2015 | 11.76 | 11.82 | 11.62 | 11.65 | 3,565,721 | -0.11(-0.94%) |
Mar 06, 2015 | 11.93 | 11.94 | 11.70 | 11.76 | 3,471,208 | -0.20(-1.67%) |
Mar 05, 2015 | 11.96 | 12.03 | 11.90 | 11.96 | 3,121,954 | +0.02(+0.13%) |
Mar 04, 2015 | 11.92 | 11.92 | 11.80 | 11.95 | 6,790,260 | +0.03(+0.21%) |
Mar 03, 2015 | 12.19 | 12.21 | 11.89 | 11.92 | 6,133,477 | -0.31(-2.53%) |
Mar 02, 2015 | 12.15 | 12.36 | 12.15 | 12.23 | 4,081,646 | +0.05(+0.41%) |
Feb 27, 2015 | 12.29 | 12.35 | 12.12 | 12.18 | 7,612,542 | -0.10(-0.81%) |
Feb 26, 2015 | 12.30 | 12.48 | 12.25 | 12.28 | 4,554,119 | -0.01(-0.08%) |
Feb 25, 2015 | 12.39 | 12.44 | 12.25 | 12.29 | 2,589,488 | -0.11(-0.89%) |
Feb 24, 2015 | 12.23 | 12.44 | 12.22 | 12.40 | 4,604,049 | +0.19(+1.56%) |
Feb 23, 2015 | 12.25 | 12.26 | 12.06 | 12.21 | 2,483,995 | -0.02(-0.16%) |
Feb 20, 2015 | 12.07 | 12.23 | 12.00 | 12.23 | 2,781,402 | +0.16(+1.33%) |
Feb 19, 2015 | 12.04 | 12.21 | 11.97 | 12.07 | 3,083,800 | +0.04(+0.33%) |
Feb 18, 2015 | 12.20 | 12.25 | 11.98 | 12.03 | 5,717,171 | -0.12(-0.99%) |
Feb 17, 2015 | 12.05 | 12.25 | 12.00 | 12.15 | 4,155,638 | +0.11(+0.87%) |
Feb 13, 2015 | 12.15 | 12.04 | 12.04 | 12.04 | 5,749,800 | -0.10(-0.78%) |
Feb 12, 2015 | 12.00 | 12.16 | 11.94 | 12.14 | 4,229,537 | +0.21(+1.80%) |
Feb 11, 2015 | 11.81 | 11.95 | 11.76 | 11.93 | 3,953,572 | +0.07(+0.55%) |
Feb 10, 2015 | 11.74 | 11.90 | 11.60 | 11.86 | 3,165,571 | +0.23(+1.98%) |
Feb 09, 2015 | 11.70 | 11.85 | 11.61 | 11.63 | 3,276,512 | -0.11(-0.94%) |
Feb 06, 2015 | 11.89 | 11.91 | 11.69 | 11.74 | 3,705,737 | -0.14(-1.18%) |
Feb 05, 2015 | 11.70 | 11.94 | 11.66 | 11.88 | 3,934,229 | +0.26(+2.24%) |
Feb 04, 2015 | 11.68 | 11.85 | 11.55 | 11.62 | 4,586,635 | -0.06(-0.51%) |
Feb 03, 2015 | 11.30 | 11.71 | 11.27 | 11.68 | 6,330,018 | +0.48(+4.29%) |
Feb 02, 2015 | 11.09 | 11.25 | 10.93 | 11.20 | 4,865,824 | +0.08(+0.72%) |
Jan 30, 2015 | 11.14 | 11.26 | 11.00 | 11.12 | 6,647,750 | -0.23(-2.03%) |
Jan 29, 2015 | 11.09 | 11.35 | 10.95 | 11.35 | 12,199,655 | +0.78(+7.38%) |
Jan 28, 2015 | 10.92 | 10.93 | 10.56 | 10.57 | 5,008,757 | -0.08(-0.75%) |
Jan 27, 2015 | 10.90 | 10.99 | 10.69 | 10.65 | 4,202,520 | -0.39(-3.53%) |
Jan 26, 2015 | 11.04 | 11.10 | 10.99 | 11.04 | 2,796,521 | +0.04(+0.36%) |
Jan 23, 2015 | 10.95 | 11.05 | 10.89 | 11.00 | 3,689,246 | +0.13(+1.20%) |
Jan 22, 2015 | 10.90 | 10.95 | 10.75 | 10.87 | 3,754,028 | +0.01(+0.09%) |
Jan 21, 2015 | 10.75 | 10.90 | 10.61 | 10.86 | 4,410,410 | +0.12(+1.12%) |
Jan 20, 2015 | 10.97 | 10.97 | 10.72 | 10.74 | 3,169,630 | -0.13(-1.20%) |
Jan 16, 2015 | 10.69 | 10.89 | 10.62 | 10.87 | 2,543,486 | +0.19(+1.78%) |
Jan 15, 2015 | 10.89 | 10.93 | 10.66 | 10.68 | 3,408,662 | -0.13(-1.25%) |
Jan 14, 2015 | 10.70 | 10.91 | 10.62 | 10.81 | 4,790,868 | +0.01(+0.14%) |
Jan 13, 2015 | 10.87 | 11.06 | 10.65 | 10.80 | 4,563,033 | -0.01(-0.09%) |
Jan 12, 2015 | 11.06 | 11.12 | 10.71 | 10.81 | 3,303,904 | -0.28(-2.52%) |
Jan 09, 2015 | 11.09 | 11.17 | 11.02 | 11.09 | 2,579,649 | +0.00(+0.00%) |
Jan 08, 2015 | 10.94 | 11.11 | 10.92 | 11.09 | 3,509,706 | +0.20(+1.84%) |
Jan 07, 2015 | 10.55 | 10.91 | 10.50 | 10.89 | 7,790,981 | +0.42(+4.01%) |
Jan 06, 2015 | 10.82 | 10.84 | 10.35 | 10.47 | 9,527,479 | -0.35(-3.23%) |
Jan 05, 2015 | 11.01 | 11.02 | 10.75 | 10.82 | 4,109,405 | -0.28(-2.52%) |
Jan 02, 2015 | 11.22 | 11.24 | 10.96 | 11.10 | 3,145,314 | -0.08(-0.72%) |
Dec 31, 2014 | 11.38 | 11.18 | 11.18 | 11.18 | 2,343,200 | -0.17(-1.50%) |
Dec 30, 2014 | 11.32 | 11.39 | 11.18 | 11.35 | 2,567,649 | +0.03(+0.27%) |
Dec 29, 2014 | 11.23 | 11.38 | 11.22 | 11.32 | 3,756,064 | +0.00(+0.00%) |
Dec 26, 2014 | 11.28 | 11.37 | 11.26 | 11.32 | 3,991,023 | +0.07(+0.62%) |
Dec 24, 2014 | 11.13 | 11.25 | 11.25 | 11.25 | 5,750,700 | +0.12(+1.03%) |
Dec 23, 2014 | 11.18 | 11.18 | 11.06 | 11.13 | 6,913,281 | +0.00(+0.04%) |
Dec 22, 2014 | 11.01 | 11.19 | 11.01 | 11.13 | 4,911,717 | +0.12(+1.04%) |
Dec 19, 2014 | 10.98 | 11.08 | 10.92 | 11.02 | 3,471,460 | +0.07(+0.59%) |
Dec 18, 2014 | 10.89 | 10.96 | 10.78 | 10.95 | 6,644,720 | +0.27(+2.53%) |
Dec 17, 2014 | 10.78 | 10.86 | 10.53 | 10.68 | 9,682,946 | -0.09(-0.84%) |
Dec 16, 2014 | 10.73 | 11.07 | 10.68 | 10.77 | 5,472,614 | -0.01(-0.09%) |
Dec 15, 2014 | 10.71 | 10.85 | 10.70 | 10.78 | 5,252,404 | +0.16(+1.51%) |
Dec 12, 2014 | 10.77 | 10.94 | 10.61 | 10.62 | 3,385,526 | -0.23(-2.12%) |
Dec 11, 2014 | 10.97 | 11.05 | 10.79 | 10.85 | 4,514,559 | -0.05(-0.46%) |
Dec 10, 2014 | 11.07 | 11.13 | 10.88 | 10.90 | 3,880,164 | -0.20(-1.76%) |
Dec 09, 2014 | 10.85 | 11.11 | 10.72 | 11.10 | 8,161,030 | +0.12(+1.05%) |
Dec 08, 2014 | 11.32 | 11.37 | 10.96 | 10.98 | 4,115,682 | -0.31(-2.75%) |
Dec 05, 2014 | 11.27 | 11.32 | 11.24 | 11.29 | 4,511,431 | +0.02(+0.18%) |
Dec 04, 2014 | 11.26 | 11.32 | 11.19 | 11.27 | 6,634,146 | +0.03(+0.27%) |
Dec 03, 2014 | 11.06 | 11.25 | 11.06 | 11.24 | 6,692,280 | +0.14(+1.26%) |
Dec 02, 2014 | 11.14 | 11.25 | 11.09 | 11.10 | 3,552,913 | -0.01(-0.09%) |
Dec 01, 2014 | 11.03 | 11.21 | 11.00 | 11.11 | 3,549,680 | +0.02(+0.18%) |
Nov 28, 2014 | 11.06 | 11.11 | 11.02 | 11.09 | 1,728,111 | +0.00(+0.00%) |
Nov 26, 2014 | 11.12 | 11.09 | 11.09 | 11.09 | 2,275,200 | -0.01(-0.05%) |
Nov 25, 2014 | 11.20 | 11.25 | 11.07 | 11.10 | 5,390,198 | -0.10(-0.94%) |
Nov 24, 2014 | 11.15 | 11.23 | 11.05 | 11.20 | 3,170,670 | +0.10(+0.90%) |
Nov 21, 2014 | 11.11 | 11.18 | 11.05 | 11.10 | 6,164,643 | +0.07(+0.63%) |
Nov 20, 2014 | 10.93 | 11.12 | 10.92 | 11.03 | 4,136,738 | +0.04(+0.36%) |
Nov 19, 2014 | 11.08 | 11.10 | 10.92 | 10.99 | 3,056,329 | -0.09(-0.81%) |
Nov 18, 2014 | 10.98 | 11.19 | 10.97 | 11.08 | 6,286,725 | +0.10(+0.91%) |
Nov 17, 2014 | 11.09 | 11.14 | 10.97 | 10.98 | 2,314,108 | -0.12(-1.04%) |
Nov 14, 2014 | 11.06 | 11.12 | 10.93 | 11.10 | 4,799,219 | +0.21(+1.88%) |
Nov 13, 2014 | 11.01 | 11.12 | 10.85 | 10.89 | 3,456,909 | -0.14(-1.27%) |
Nov 12, 2014 | 10.88 | 11.07 | 10.79 | 11.03 | 5,323,300 | +0.11(+1.01%) |
Nov 11, 2014 | 10.74 | 10.94 | 10.74 | 10.92 | 3,196,720 | +0.18(+1.68%) |
Nov 10, 2014 | 10.89 | 11.08 | 10.73 | 10.74 | 6,726,415 | -0.12(-1.10%) |
Nov 07, 2014 | 10.86 | 10.93 | 10.76 | 10.86 | 3,041,767 | -0.02(-0.18%) |
Nov 06, 2014 | 10.85 | 10.97 | 10.77 | 10.88 | 3,454,991 | -0.01(-0.09%) |
Nov 05, 2014 | 10.91 | 10.95 | 10.72 | 10.89 | 4,609,738 | +0.10(+0.93%) |
Nov 04, 2014 | 10.77 | 10.89 | 10.69 | 10.79 | 4,022,991 | +0.01(+0.09%) |
Nov 03, 2014 | 10.69 | 10.91 | 10.65 | 10.78 | 4,063,991 | +0.06(+0.56%) |
Oct 31, 2014 | 10.73 | 10.88 | 10.59 | 10.72 | 10,426,959 | +0.46(+4.48%) |
Oct 30, 2014 | 9.900 | 10.57 | 9.870 | 10.26 | 7,433,313 | +0.43(+4.37%) |
Oct 29, 2014 | 9.740 | 9.790 | 9.740 | 9.830 | 6,074,528 | +0.04(+0.36%) |
Oct 28, 2014 | 9.320 | 9.820 | 9.320 | 9.795 | 4,278,684 | +0.53(+5.66%) |
Oct 27, 2014 | 9.310 | 9.330 | 9.330 | 9.270 | 3,154,257 | -0.06(-0.64%) |
Oct 24, 2014 | 9.250 | 9.360 | 9.180 | 9.330 | 2,578,867 | +0.12(+1.30%) |
Oct 23, 2014 | 9.170 | 9.220 | 9.100 | 9.210 | 4,363,016 | +0.14(+1.54%) |
Oct 22, 2014 | 9.230 | 9.320 | 9.040 | 9.070 | 4,201,639 | -0.11(-1.20%) |
Oct 21, 2014 | 9.000 | 9.330 | 9.000 | 9.180 | 4,233,165 | +0.23(+2.57%) |
Oct 20, 2014 | 8.840 | 8.870 | 8.810 | 8.950 | 3,494,940 | +0.06(+0.67%) |
Oct 17, 2014 | 8.980 | 9.185 | 8.820 | 8.890 | 3,770,302 | +0.03(+0.34%) |
Oct 16, 2014 | 8.590 | 9.060 | 8.540 | 8.860 | 6,274,519 | +0.10(+1.14%) |
Oct 15, 2014 | 8.790 | 8.830 | 8.460 | 8.760 | 6,738,635 | -0.04(-0.45%) |
Oct 14, 2014 | 8.790 | 9.045 | 8.690 | 8.800 | 6,148,721 | +0.05(+0.57%) |
Oct 13, 2014 | 8.970 | 9.020 | 8.640 | 8.750 | 6,042,266 | -0.31(-3.42%) |
Oct 10, 2014 | 9.900 | 9.990 | 9.060 | 9.060 | 8,036,430 | -1.04(-10.30%) |
Oct 09, 2014 | 10.28 | 10.38 | 10.05 | 10.10 | 5,423,958 | -0.18(-1.75%) |
Oct 08, 2014 | 10.13 | 10.33 | 9.910 | 10.28 | 9,895,425 | +0.18(+1.78%) |
Oct 07, 2014 | 10.27 | 10.28 | 10.06 | 10.10 | 7,425,790 | -0.20(-1.94%) |
Oct 06, 2014 | 10.23 | 10.45 | 10.20 | 10.30 | 5,073,758 | +0.08(+0.78%) |
Oct 03, 2014 | 10.01 | 10.26 | 9.980 | 10.22 | 9,881,398 | +0.23(+2.30%) |
Oct 02, 2014 | 9.980 | 10.07 | 9.770 | 9.990 | 3,518,302 | -0.01(-0.10%) |
Oct 01, 2014 | 10.30 | 10.31 | 9.950 | 10.00 | 6,879,675 | -0.32(-3.10%) |
Sep 30, 2014 | 10.34 | 10.40 | 10.28 | 10.32 | 4,135,826 | -0.03(-0.29%) |
Sep 29, 2014 | 10.43 | 10.49 | 10.33 | 10.35 | 4,438,986 | -0.16(-1.52%) |
Sep 26, 2014 | 10.51 | 10.62 | 10.48 | 10.51 | 3,254,372 | +0.00(+0.00%) |
Sep 25, 2014 | 10.84 | 10.84 | 10.42 | 10.51 | 5,120,723 | -0.30(-2.78%) |
Sep 24, 2014 | 10.80 | 10.88 | 10.77 | 10.81 | 2,636,286 | +0.02(+0.19%) |
Sep 23, 2014 | 10.66 | 10.85 | 10.61 | 10.79 | 3,222,361 | +0.11(+1.03%) |
Sep 22, 2014 | 10.76 | 10.84 | 10.65 | 10.68 | 3,746,305 | -0.17(-1.52%) |
Sep 19, 2014 | 10.96 | 11.02 | 10.77 | 10.85 | 5,075,141 | -0.08(-0.78%) |
Sep 18, 2014 | 10.87 | 11.02 | 10.87 | 10.93 | 4,327,555 | +0.09(+0.83%) |
Sep 17, 2014 | 10.82 | 10.94 | 10.78 | 10.84 | 4,723,351 | -0.05(-0.46%) |
Sep 16, 2014 | 10.85 | 10.94 | 10.81 | 10.89 | 2,951,053 | +0.01(+0.09%) |
Sep 15, 2014 | 10.99 | 11.02 | 10.83 | 10.88 | 2,882,103 | -0.14(-1.27%) |
Sep 12, 2014 | 11.05 | 11.10 | 10.98 | 11.02 | 3,667,788 | -0.05(-0.45%) |
Sep 11, 2014 | 11.10 | 11.18 | 11.02 | 11.07 | 3,217,501 | +0.02(+0.18%) |
Sep 10, 2014 | 11.10 | 11.13 | 11.01 | 11.05 | 3,402,115 | -0.08(-0.72%) |
Sep 09, 2014 | 11.14 | 11.19 | 11.10 | 11.13 | 3,324,626 | -0.05(-0.45%) |
Sep 08, 2014 | 11.02 | 11.21 | 10.99 | 11.18 | 3,777,697 | +0.15(+1.36%) |
Sep 05, 2014 | 11.16 | 11.22 | 10.97 | 11.03 | 5,609,829 | -0.18(-1.61%) |
Sep 04, 2014 | 11.48 | 11.50 | 11.17 | 11.21 | 5,389,072 | -0.31(-2.69%) |
Sep 03, 2014 | 11.50 | 11.83 | 11.43 | 11.52 | 13,879,575 | +0.42(+3.78%) |
Sep 02, 2014 | 11.06 | 11.17 | 10.97 | 11.10 | 3,470,608 | +0.06(+0.54%) |
Aug 29, 2014 | 10.97 | 11.04 | 11.04 | 11.04 | 2,466,200 | +0.07(+0.64%) |
Aug 28, 2014 | 10.95 | 10.97 | 10.77 | 10.97 | 2,309,077 | -0.01(-0.14%) |
Aug 27, 2014 | 11.05 | 11.13 | 10.96 | 10.98 | 5,010,201 | -0.02(-0.14%) |
Aug 26, 2014 | 10.84 | 11.03 | 10.79 | 11.00 | 5,759,661 | +0.17(+1.57%) |
Aug 25, 2014 | 10.89 | 10.95 | 10.79 | 10.83 | 3,235,779 | +0.00(+0.00%) |
Aug 22, 2014 | 10.98 | 10.99 | 10.77 | 10.83 | 2,405,435 | -0.14(-1.28%) |
Aug 21, 2014 | 10.88 | 11.04 | 10.87 | 10.97 | 2,720,665 | +0.09(+0.83%) |
Aug 20, 2014 | 10.83 | 10.92 | 10.76 | 10.88 | 2,355,077 | +0.06(+0.55%) |
Aug 19, 2014 | 10.66 | 10.86 | 10.66 | 10.82 | 2,929,816 | +0.14(+1.31%) |
Aug 18, 2014 | 10.63 | 10.73 | 10.56 | 10.68 | 1,440,858 | +0.10(+0.95%) |
Aug 15, 2014 | 10.63 | 10.65 | 10.47 | 10.58 | 2,422,298 | +0.01(+0.09%) |
Aug 14, 2014 | 10.60 | 10.65 | 10.55 | 10.57 | 1,895,532 | -0.06(-0.56%) |
Aug 13, 2014 | 10.58 | 10.63 | 10.49 | 10.63 | 2,957,668 | +0.12(+1.14%) |
Aug 12, 2014 | 10.65 | 10.70 | 10.48 | 10.51 | 2,678,428 | -0.16(-1.50%) |
Aug 11, 2014 | 10.64 | 10.79 | 10.56 | 10.67 | 2,673,423 | +0.11(+1.04%) |
Aug 08, 2014 | 10.44 | 10.57 | 10.37 | 10.56 | 2,728,815 | +0.14(+1.34%) |
Aug 07, 2014 | 10.58 | 10.64 | 10.35 | 10.42 | 3,867,718 | -0.08(-0.76%) |
Aug 06, 2014 | 10.51 | 10.62 | 10.45 | 10.50 | 4,135,074 | +0.17(+1.65%) |
Aug 05, 2014 | 10.41 | 10.42 | 10.28 | 10.33 | 2,606,484 | -0.17(-1.62%) |
Aug 04, 2014 | 10.36 | 10.51 | 10.30 | 10.50 | 3,922,645 | +0.21(+1.99%) |
Aug 01, 2014 | 10.28 | 10.46 | 10.28 | 10.29 | 3,636,798 | -0.10(-0.91%) |
Jul 31, 2014 | 10.47 | 10.48 | 10.25 | 10.39 | 4,613,618 | -0.16(-1.52%) |
Jul 30, 2014 | 10.77 | 10.81 | 10.50 | 10.55 | 4,386,826 | -0.21(-1.95%) |
Jul 29, 2014 | 10.84 | 10.89 | 10.75 | 10.76 | 3,653,576 | -0.10(-0.92%) |
Jul 28, 2014 | 10.80 | 10.93 | 10.79 | 10.86 | 3,880,253 | +0.02(+0.18%) |
Jul 25, 2014 | 11.12 | 11.12 | 10.63 | 10.84 | 4,806,087 | -0.40(-3.56%) |
Jul 24, 2014 | 11.41 | 11.41 | 11.23 | 11.24 | 5,146,882 | -0.03(-0.27%) |
Jul 23, 2014 | 11.16 | 11.28 | 10.98 | 11.27 | 4,483,766 | +0.16(+1.44%) |
Jul 22, 2014 | 10.99 | 11.19 | 10.95 | 11.11 | 10,454,007 | +0.21(+1.93%) |
Jul 21, 2014 | 10.98 | 11.00 | 10.73 | 10.90 | 3,939,332 | -0.06(-0.55%) |
Jul 18, 2014 | 10.83 | 11.04 | 10.83 | 10.96 | 5,310,103 | +0.16(+1.48%) |
Jul 17, 2014 | 10.78 | 10.90 | 10.74 | 10.80 | 6,322,574 | +0.05(+0.47%) |
Jul 16, 2014 | 10.87 | 10.90 | 10.74 | 10.75 | 3,329,934 | -0.05(-0.46%) |
Jul 15, 2014 | 10.93 | 10.99 | 10.76 | 10.80 | 3,196,277 | -0.12(-1.10%) |
Jul 14, 2014 | 11.00 | 11.06 | 10.90 | 10.92 | 3,645,771 | -0.04(-0.36%) |
Jul 11, 2014 | 10.77 | 10.97 | 10.73 | 10.96 | 1,740,660 | +0.04(+0.37%) |
Jul 10, 2014 | 10.80 | 10.97 | 10.77 | 10.92 | 2,368,554 | -0.06(-0.59%) |
Jul 09, 2014 | 10.96 | 11.03 | 10.86 | 10.98 | 1,834,082 | +0.05(+0.50%) |
Jul 08, 2014 | 11.02 | 11.04 | 10.74 | 10.93 | 4,430,682 | -0.08(-0.68%) |
Jul 07, 2014 | 11.20 | 11.25 | 11.00 | 11.01 | 4,499,751 | -0.26(-2.35%) |
Jul 03, 2014 | 11.25 | 11.27 | 11.27 | 11.27 | 1,900,700 | +0.08(+0.71%) |
Jul 02, 2014 | 11.20 | 11.30 | 11.16 | 11.19 | 3,910,974 | -0.04(-0.36%) |
Jul 01, 2014 | 11.19 | 11.49 | 11.16 | 11.23 | 4,505,138 | +0.16(+1.45%) |
Jun 30, 2014 | 11.10 | 11.20 | 11.00 | 11.07 | 3,064,935 | -0.13(-1.16%) |
Jun 27, 2014 | 11.08 | 11.21 | 11.07 | 11.20 | 2,628,544 | +0.09(+0.81%) |
Jun 26, 2014 | 11.05 | 11.14 | 11.05 | 11.11 | 2,006,247 | +0.04(+0.36%) |
Jun 25, 2014 | 10.95 | 11.10 | 10.86 | 11.07 | 2,538,942 | +0.08(+0.73%) |
Jun 24, 2014 | 11.04 | 11.14 | 10.96 | 10.99 | 3,504,173 | -0.09(-0.81%) |
Jun 23, 2014 | 11.15 | 11.15 | 11.04 | 11.08 | 2,684,617 | -0.03(-0.27%) |
Jun 20, 2014 | 11.24 | 11.26 | 11.09 | 11.11 | 4,047,636 | -0.13(-1.16%) |
Jun 19, 2014 | 11.09 | 11.25 | 11.04 | 11.24 | 3,104,807 | +0.07(+0.63%) |
Jun 18, 2014 | 10.81 | 11.17 | 10.79 | 11.17 | 5,556,330 | +0.01(+0.09%) |
Jun 17, 2014 | 11.27 | 11.30 | 11.11 | 11.16 | 6,720,404 | -0.08(-0.71%) |
Jun 16, 2014 | 11.27 | 11.33 | 11.15 | 11.24 | 4,715,512 | -0.08(-0.71%) |
Jun 13, 2014 | 11.27 | 11.46 | 11.27 | 11.32 | 4,087,474 | +0.00(+0.00%) |
Jun 12, 2014 | 11.33 | 11.42 | 11.22 | 11.32 | 6,466,232 | -0.03(-0.26%) |
Jun 11, 2014 | 11.25 | 11.38 | 11.16 | 11.35 | 4,215,167 | +0.03(+0.27%) |
Jun 10, 2014 | 11.14 | 11.44 | 11.12 | 11.32 | 6,644,851 | +0.33(+3.00%) |
Jun 06, 2014 | 10.90 | 11.06 | 10.83 | 10.99 | 9,801,883 | +0.16(+1.48%) |
Jun 05, 2014 | 10.76 | 10.86 | 10.69 | 10.83 | 5,170,474 | +0.13(+1.21%) |
Jun 04, 2014 | 10.38 | 10.72 | 10.34 | 10.70 | 9,429,437 | +0.33(+3.18%) |
Jun 03, 2014 | 10.28 | 10.40 | 10.24 | 10.37 | 4,343,608 | +0.08(+0.78%) |
Jun 02, 2014 | 10.21 | 10.29 | 10.12 | 10.29 | 5,268,832 | +0.12(+1.18%) |
May 30, 2014 | 10.21 | 10.22 | 10.08 | 10.17 | 7,328,624 | -0.02(-0.20%) |
May 29, 2014 | 10.10 | 10.21 | 10.09 | 10.19 | 8,285,885 | +0.10(+0.99%) |
May 28, 2014 | 10.05 | 10.10 | 9.925 | 10.09 | 5,370,610 | +0.03(+0.30%) |
May 27, 2014 | 10.19 | 10.19 | 10.04 | 10.06 | 5,883,506 | -0.13(-1.28%) |
May 23, 2014 | 10.08 | 10.19 | 10.19 | 10.19 | 11,492,400 | +0.18(+1.85%) |
May 22, 2014 | 9.700 | 10.03 | 9.700 | 10.01 | 7,037,399 | +0.41(+4.22%) |
May 21, 2014 | 9.500 | 9.670 | 9.390 | 9.600 | 5,434,044 | +0.14(+1.48%) |
May 20, 2014 | 9.550 | 9.575 | 9.430 | 9.460 | 3,075,493 | -0.16(-1.66%) |
May 19, 2014 | 9.370 | 9.700 | 9.370 | 9.620 | 3,191,430 | +0.12(+1.26%) |
May 16, 2014 | 9.300 | 9.530 | 9.300 | 9.500 | 3,006,699 | +0.13(+1.39%) |
May 15, 2014 | 9.590 | 9.620 | 9.325 | 9.370 | 4,645,965 | -0.19(-1.99%) |
May 14, 2014 | 9.600 | 9.655 | 9.540 | 9.560 | 3,282,219 | -0.02(-0.21%) |
May 13, 2014 | 9.750 | 9.760 | 9.515 | 9.580 | 3,781,723 | -0.05(-0.52%) |
May 12, 2014 | 9.420 | 9.650 | 9.400 | 9.630 | 5,541,730 | +0.11(+1.16%) |
May 09, 2014 | 9.390 | 9.608 | 9.300 | 9.520 | 4,849,350 | -0.04(-0.42%) |
May 08, 2014 | 9.560 | 9.740 | 9.500 | 9.560 | 8,491,366 | +0.13(+1.38%) |
May 07, 2014 | 9.450 | 9.490 | 9.315 | 9.430 | 7,076,344 | -0.03(-0.32%) |
May 06, 2014 | 9.470 | 9.599 | 9.410 | 9.460 | 8,382,909 | -0.04(-0.42%) |
May 05, 2014 | 9.310 | 9.510 | 9.215 | 9.500 | 20,827,834 | +0.14(+1.50%) |
May 02, 2014 | 9.060 | 9.490 | 9.060 | 9.360 | 7,612,061 | +0.13(+1.41%) |