Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.66 | 11.67 | 11.62 | 11.66 | 354,975 | +0.02(+0.21%) |
May 28, 2015 | 11.66 | 11.67 | 11.62 | 11.64 | 251,146 | -0.02(-0.16%) |
May 27, 2015 | 11.61 | 11.65 | 11.61 | 11.65 | 145,162 | +0.02(+0.21%) |
May 26, 2015 | 11.64 | 11.65 | 11.61 | 11.63 | 142,415 | -0.01(-0.05%) |
May 22, 2015 | 11.65 | 11.64 | 11.64 | 11.64 | 334,085 | +0.01(+0.10%) |
May 21, 2015 | 11.65 | 11.65 | 11.62 | 11.62 | 195,830 | +0.01(+0.05%) |
May 20, 2015 | 11.62 | 11.64 | 11.59 | 11.62 | 518,375 | +0.02(+0.20%) |
May 19, 2015 | 11.64 | 11.65 | 11.59 | 11.59 | 156,844 | -0.04(-0.36%) |
May 18, 2015 | 11.64 | 11.67 | 11.59 | 11.64 | 280,636 | +0.01(+0.10%) |
May 15, 2015 | 11.64 | 11.65 | 11.60 | 11.62 | 213,897 | +0.03(+0.26%) |
May 14, 2015 | 11.61 | 11.64 | 11.59 | 11.59 | 356,098 | +0.01(+0.11%) |
May 13, 2015 | 11.56 | 11.58 | 11.55 | 11.58 | 137,987 | +0.02(+0.16%) |
May 12, 2015 | 11.56 | 11.58 | 11.52 | 11.56 | 644,864 | +0.02(+0.16%) |
May 11, 2015 | 11.60 | 11.60 | 11.53 | 11.55 | 291,794 | -0.04(-0.31%) |
May 08, 2015 | 11.59 | 11.59 | 11.53 | 11.58 | 171,820 | +0.05(+0.42%) |
May 07, 2015 | 11.55 | 11.56 | 11.53 | 11.53 | 202,258 | +0.01(+0.05%) |
May 06, 2015 | 11.60 | 11.60 | 11.53 | 11.53 | 275,646 | -0.07(-0.57%) |
May 05, 2015 | 11.65 | 11.65 | 11.59 | 11.59 | 428,099 | -0.04(-0.36%) |
May 04, 2015 | 11.62 | 11.64 | 11.55 | 11.64 | 279,078 | +0.02(+0.21%) |
May 01, 2015 | 11.65 | 11.66 | 11.60 | 11.61 | 107,307 | -0.02(-0.21%) |
Apr 30, 2015 | 11.65 | 11.65 | 11.61 | 11.64 | 131,317 | -0.02(-0.18%) |
Apr 29, 2015 | 11.65 | 11.67 | 11.62 | 11.66 | 189,335 | +0.00(+0.03%) |
Apr 28, 2015 | 11.65 | 11.65 | 11.63 | 11.65 | 406,482 | -0.01(-0.10%) |
Apr 27, 2015 | 11.65 | 11.69 | 11.62 | 11.67 | 581,494 | +0.01(+0.10%) |
Apr 24, 2015 | 11.64 | 11.65 | 11.61 | 11.65 | 155,114 | +0.02(+0.13%) |
Apr 23, 2015 | 11.65 | 11.65 | 11.61 | 11.64 | 200,984 | +0.00(+0.03%) |
Apr 22, 2015 | 11.65 | 11.65 | 11.61 | 11.64 | 228,900 | +0.00(+0.00%) |
Apr 21, 2015 | 11.67 | 11.68 | 11.61 | 11.64 | 193,156 | +0.01(+0.10%) |
Apr 20, 2015 | 11.66 | 11.67 | 11.61 | 11.62 | 262,982 | +0.00(+0.00%) |
Apr 17, 2015 | 11.65 | 11.66 | 11.62 | 11.62 | 242,064 | +0.00(+0.00%) |
Apr 16, 2015 | 11.65 | 11.65 | 11.61 | 11.62 | 426,105 | -0.02(-0.16%) |
Apr 15, 2015 | 11.65 | 11.67 | 11.61 | 11.64 | 103,011 | +0.02(+0.16%) |
Apr 14, 2015 | 11.67 | 11.69 | 11.61 | 11.62 | 114,850 | -0.00(-0.03%) |
Apr 13, 2015 | 11.65 | 11.75 | 11.61 | 11.63 | 119,957 | -0.01(-0.08%) |
Apr 10, 2015 | 11.63 | 11.67 | 11.61 | 11.64 | 251,066 | +0.01(+0.10%) |
Apr 09, 2015 | 11.64 | 11.65 | 11.61 | 11.62 | 99,620 | -0.02(-0.21%) |
Apr 08, 2015 | 11.63 | 11.65 | 11.59 | 11.65 | 117,494 | +0.04(+0.31%) |
Apr 07, 2015 | 11.61 | 11.65 | 11.59 | 11.61 | 134,622 | +0.01(+0.05%) |
Apr 06, 2015 | 11.62 | 11.62 | 11.59 | 11.61 | 141,860 | -0.01(-0.10%) |
Apr 02, 2015 | 11.61 | 11.62 | 11.62 | 11.62 | 149,270 | +0.03(+0.26%) |
Apr 01, 2015 | 11.58 | 11.61 | 11.55 | 11.59 | 238,999 | +0.01(+0.10%) |
Mar 31, 2015 | 11.54 | 11.64 | 11.54 | 11.58 | 244,575 | +0.01(+0.05%) |
Mar 30, 2015 | 11.58 | 11.58 | 11.56 | 11.57 | 235,333 | +0.01(+0.10%) |
Mar 27, 2015 | 11.54 | 11.57 | 11.53 | 11.56 | 247,736 | +0.01(+0.05%) |
Mar 26, 2015 | 11.58 | 11.58 | 11.54 | 11.55 | 185,140 | -0.01(-0.05%) |
Mar 25, 2015 | 11.59 | 11.59 | 11.53 | 11.56 | 143,054 | +0.00(+0.00%) |
Mar 24, 2015 | 11.58 | 11.58 | 11.52 | 11.56 | 241,973 | +0.01(+0.05%) |
Mar 23, 2015 | 11.53 | 11.58 | 11.51 | 11.55 | 126,572 | +0.02(+0.16%) |
Mar 20, 2015 | 11.52 | 11.56 | 11.51 | 11.53 | 85,207 | +0.00(+0.00%) |
Mar 19, 2015 | 11.46 | 11.53 | 11.44 | 11.53 | 120,744 | +0.04(+0.31%) |
Mar 18, 2015 | 11.50 | 11.52 | 11.45 | 11.50 | 94,063 | +0.01(+0.10%) |
Mar 17, 2015 | 11.51 | 11.51 | 11.46 | 11.49 | 220,110 | -0.01(-0.05%) |
Mar 16, 2015 | 11.52 | 11.52 | 11.47 | 11.49 | 111,346 | -0.01(-0.05%) |
Mar 13, 2015 | 11.50 | 11.50 | 11.46 | 11.50 | 90,515 | +0.01(+0.10%) |
Mar 12, 2015 | 11.50 | 11.52 | 11.46 | 11.49 | 109,221 | +0.01(+0.05%) |
Mar 11, 2015 | 11.51 | 11.51 | 11.46 | 11.48 | 81,779 | +0.00(+0.00%) |
Mar 10, 2015 | 11.46 | 11.49 | 11.45 | 11.48 | 131,521 | +0.01(+0.10%) |
Mar 09, 2015 | 11.44 | 11.49 | 11.43 | 11.47 | 76,012 | -0.01(-0.05%) |
Mar 06, 2015 | 11.51 | 11.51 | 11.46 | 11.47 | 115,084 | -0.02(-0.21%) |
Mar 05, 2015 | 11.50 | 11.56 | 11.49 | 11.50 | 133,431 | -0.00(-0.04%) |
Mar 04, 2015 | 11.50 | 11.55 | 11.48 | 11.50 | 1,750,648 | -0.03(-0.22%) |
Mar 03, 2015 | 11.54 | 11.54 | 11.45 | 11.53 | 225,780 | +0.02(+0.16%) |
Mar 02, 2015 | 11.52 | 11.56 | 11.47 | 11.51 | 156,671 | +0.01(+0.05%) |
Feb 27, 2015 | 11.44 | 11.51 | 11.44 | 11.50 | 119,468 | +0.05(+0.42%) |
Feb 26, 2015 | 11.51 | 11.51 | 11.44 | 11.46 | 165,126 | -0.02(-0.21%) |
Feb 25, 2015 | 11.45 | 11.49 | 11.44 | 11.48 | 108,952 | +0.03(+0.30%) |
Feb 24, 2015 | 11.44 | 11.47 | 11.44 | 11.45 | 102,605 | +0.01(+0.07%) |
Feb 23, 2015 | 11.44 | 11.44 | 11.43 | 11.44 | 57,291 | +0.04(+0.37%) |
Feb 20, 2015 | 11.43 | 11.45 | 11.40 | 11.40 | 143,835 | -0.01(-0.11%) |
Feb 19, 2015 | 11.41 | 11.44 | 11.38 | 11.41 | 128,847 | +0.02(+0.21%) |
Feb 18, 2015 | 11.44 | 11.45 | 11.37 | 11.38 | 169,189 | -0.04(-0.31%) |
Feb 17, 2015 | 11.45 | 11.45 | 11.40 | 11.42 | 99,046 | -0.03(-0.26%) |
Feb 13, 2015 | 11.44 | 11.45 | 11.45 | 11.45 | 69,312 | +0.03(+0.24%) |
Feb 12, 2015 | 11.41 | 11.44 | 11.37 | 11.42 | 277,423 | +0.02(+0.18%) |
Feb 11, 2015 | 11.42 | 11.42 | 11.35 | 11.40 | 268,350 | -0.01(-0.11%) |
Feb 10, 2015 | 11.40 | 11.42 | 11.36 | 11.41 | 126,011 | +0.02(+0.21%) |
Feb 09, 2015 | 11.40 | 11.41 | 11.35 | 11.39 | 328,212 | +0.02(+0.21%) |
Feb 06, 2015 | 11.39 | 11.41 | 11.36 | 11.37 | 260,133 | -0.04(-0.37%) |
Feb 05, 2015 | 11.44 | 11.44 | 11.37 | 11.41 | 143,457 | +0.02(+0.21%) |
Feb 04, 2015 | 11.43 | 11.43 | 11.35 | 11.38 | 365,682 | -0.02(-0.16%) |
Feb 03, 2015 | 11.41 | 11.41 | 11.35 | 11.40 | 315,069 | +0.02(+0.21%) |
Feb 02, 2015 | 11.40 | 11.40 | 11.34 | 11.38 | 186,325 | +0.01(+0.05%) |
Jan 30, 2015 | 11.38 | 11.40 | 11.34 | 11.37 | 230,576 | -0.01(-0.10%) |
Jan 29, 2015 | 11.38 | 11.38 | 11.34 | 11.38 | 138,168 | +0.04(+0.37%) |
Jan 28, 2015 | 11.38 | 11.38 | 11.32 | 11.34 | 59,443 | +0.01(+0.10%) |
Jan 27, 2015 | 11.37 | 11.37 | 11.32 | 11.33 | 50,367 | +0.03(+0.26%) |
Jan 26, 2015 | 11.29 | 11.37 | 11.29 | 11.30 | 128,817 | -0.02(-0.21%) |
Jan 23, 2015 | 11.34 | 11.34 | 11.27 | 11.32 | 113,783 | +0.03(+0.26%) |
Jan 22, 2015 | 11.30 | 11.30 | 11.26 | 11.29 | 189,839 | +0.07(+0.59%) |
Jan 21, 2015 | 11.32 | 11.32 | 11.23 | 11.23 | 754,188 | -0.04(-0.36%) |
Jan 20, 2015 | 11.29 | 11.29 | 11.23 | 11.27 | 38,574 | -0.01(-0.05%) |
Jan 16, 2015 | 11.24 | 11.28 | 11.22 | 11.28 | 191,973 | +0.07(+0.58%) |
Jan 15, 2015 | 11.23 | 11.28 | 11.20 | 11.21 | 42,695 | -0.05(-0.42%) |
Jan 14, 2015 | 11.25 | 11.27 | 11.23 | 11.26 | 54,020 | +0.01(+0.05%) |
Jan 13, 2015 | 11.32 | 11.32 | 11.23 | 11.25 | 98,554 | -0.04(-0.37%) |
Jan 12, 2015 | 11.27 | 11.30 | 11.25 | 11.29 | 108,453 | +0.01(+0.05%) |
Jan 09, 2015 | 11.32 | 11.36 | 11.26 | 11.29 | 136,343 | +0.00(+0.00%) |
Jan 08, 2015 | 11.60 | 11.60 | 11.23 | 11.29 | 85,901 | +0.04(+0.32%) |
Jan 07, 2015 | 11.25 | 11.26 | 11.22 | 11.25 | 161,603 | -0.01(-0.05%) |
Jan 06, 2015 | 11.28 | 11.28 | 11.21 | 11.26 | 80,163 | +0.01(+0.05%) |
Jan 05, 2015 | 11.29 | 11.29 | 11.21 | 11.25 | 53,156 | +0.01(+0.05%) |
Jan 02, 2015 | 11.22 | 11.26 | 11.22 | 11.25 | 229,722 | +0.01(+0.05%) |
Dec 31, 2014 | 11.23 | 11.24 | 11.24 | 11.24 | 89,606 | +0.02(+0.21%) |
Dec 30, 2014 | 11.16 | 11.28 | 11.15 | 11.22 | 33,271 | +0.01(+0.05%) |
Dec 29, 2014 | 11.17 | 11.23 | 11.17 | 11.21 | 39,579 | +0.04(+0.36%) |
Dec 26, 2014 | 11.22 | 11.22 | 11.14 | 11.17 | 25,096 | +0.00(+0.02%) |
Dec 24, 2014 | 11.17 | 11.17 | 11.17 | 11.17 | 80,209 | -0.01(-0.05%) |
Dec 23, 2014 | 11.28 | 11.28 | 11.14 | 11.17 | 78,385 | +0.07(+0.61%) |
Dec 22, 2014 | 11.14 | 11.19 | 11.11 | 11.11 | 84,079 | -0.06(-0.53%) |
Dec 19, 2014 | 11.18 | 11.21 | 11.08 | 11.17 | 119,101 | +0.03(+0.30%) |
Dec 18, 2014 | 11.20 | 11.20 | 11.10 | 11.13 | 39,612 | -0.00(-0.04%) |
Dec 17, 2014 | 11.27 | 11.27 | 11.07 | 11.14 | 39,631 | +0.03(+0.28%) |
Dec 16, 2014 | 10.73 | 11.14 | 10.73 | 11.11 | 72,115 | +0.00(+0.00%) |
Dec 15, 2014 | 11.19 | 11.19 | 11.10 | 11.11 | 179,626 | -0.06(-0.58%) |
Dec 12, 2014 | 11.21 | 11.24 | 11.15 | 11.17 | 51,058 | +0.01(+0.05%) |
Dec 11, 2014 | 11.24 | 11.24 | 11.17 | 11.17 | 117,986 | +0.01(+0.05%) |
Dec 10, 2014 | 11.24 | 11.24 | 11.16 | 11.16 | 91,017 | -0.04(-0.37%) |
Dec 09, 2014 | 11.25 | 11.25 | 11.18 | 11.20 | 122,899 | -0.01(-0.13%) |
Dec 08, 2014 | 11.23 | 11.23 | 11.20 | 11.22 | 41,803 | +0.01(+0.08%) |
Dec 05, 2014 | 11.22 | 11.22 | 11.18 | 11.21 | 47,496 | +0.00(+0.00%) |
Dec 04, 2014 | 11.24 | 11.24 | 11.19 | 11.21 | 99,919 | -0.01(-0.11%) |
Dec 03, 2014 | 11.22 | 11.25 | 11.19 | 11.22 | 135,934 | -0.02(-0.15%) |
Dec 02, 2014 | 11.23 | 11.25 | 11.22 | 11.24 | 78,546 | -0.02(-0.21%) |
Dec 01, 2014 | 11.23 | 11.28 | 11.23 | 11.26 | 82,949 | +0.01(+0.05%) |
Nov 28, 2014 | 11.23 | 11.27 | 11.23 | 11.25 | 11,661 | -0.01(-0.05%) |
Nov 26, 2014 | 11.25 | 11.26 | 11.26 | 11.26 | 198,233 | +0.01(+0.10%) |
Nov 25, 2014 | 11.25 | 11.25 | 11.21 | 11.25 | 91,993 | +0.02(+0.16%) |
Nov 24, 2014 | 11.19 | 11.23 | 11.19 | 11.23 | 129,652 | +0.01(+0.08%) |
Nov 21, 2014 | 11.24 | 11.25 | 11.21 | 11.22 | 331,173 | +0.02(+0.16%) |
Nov 20, 2014 | 11.18 | 11.22 | 11.18 | 11.20 | 81,381 | -0.02(-0.16%) |
Nov 19, 2014 | 11.22 | 11.23 | 11.20 | 11.22 | 62,985 | -0.02(-0.21%) |
Nov 18, 2014 | 11.22 | 11.24 | 11.20 | 11.24 | 43,784 | +0.02(+0.16%) |
Nov 17, 2014 | 11.23 | 11.23 | 11.18 | 11.23 | 83,532 | +0.03(+0.28%) |
Nov 14, 2014 | 11.17 | 11.20 | 11.17 | 11.20 | 35,174 | -0.00(-0.02%) |
Nov 13, 2014 | 11.43 | 11.43 | 11.17 | 11.20 | 43,373 | -0.01(-0.10%) |
Nov 12, 2014 | 11.73 | 11.73 | 11.17 | 11.21 | 38,717 | +0.01(+0.05%) |
Nov 11, 2014 | 11.20 | 11.20 | 11.16 | 11.20 | 34,714 | +0.00(+0.00%) |
Nov 10, 2014 | 11.24 | 11.24 | 11.16 | 11.20 | 48,569 | -0.01(-0.05%) |
Nov 07, 2014 | 11.44 | 11.44 | 11.17 | 11.21 | 55,627 | +0.03(+0.26%) |
Nov 06, 2014 | 11.19 | 11.20 | 11.15 | 11.18 | 65,949 | +0.00(+0.03%) |
Nov 05, 2014 | 11.26 | 11.26 | 11.17 | 11.18 | 53,977 | -0.02(-0.19%) |
Nov 04, 2014 | 11.23 | 11.24 | 11.17 | 11.20 | 595,343 | -0.01(-0.10%) |
Nov 03, 2014 | 11.23 | 11.23 | 11.18 | 11.21 | 48,497 | +0.02(+0.16%) |
Oct 31, 2014 | 11.22 | 11.22 | 11.15 | 11.19 | 53,774 | +0.00(+0.00%) |
Oct 30, 2014 | 11.22 | 11.22 | 11.15 | 11.19 | 24,308 | +0.00(+0.00%) |
Oct 29, 2014 | 11.19 | 11.24 | 11.18 | 11.19 | 183,411 | +0.03(+0.26%) |
Oct 28, 2014 | 11.20 | 11.20 | 11.15 | 11.16 | 36,192 | +0.00(+0.00%) |
Oct 27, 2014 | 11.17 | 11.16 | 11.16 | 11.16 | 33,032 | +0.01(+0.05%) |
Oct 24, 2014 | 11.14 | 11.16 | 11.12 | 11.16 | 86,374 | +0.02(+0.16%) |
Oct 23, 2014 | 11.20 | 11.20 | 11.12 | 11.14 | 71,299 | +0.01(+0.05%) |
Oct 22, 2014 | 11.13 | 11.13 | 11.10 | 11.13 | 77,566 | +0.03(+0.26%) |
Oct 21, 2014 | 11.19 | 11.19 | 11.13 | 11.10 | 40,238 | +0.01(+0.05%) |
Oct 20, 2014 | 11.07 | 11.10 | 11.06 | 11.10 | 36,981 | +0.04(+0.37%) |
Oct 17, 2014 | 11.09 | 11.09 | 11.05 | 11.06 | 43,837 | -0.04(-0.32%) |
Oct 16, 2014 | 11.05 | 11.09 | 11.05 | 11.09 | 176,126 | +0.01(+0.11%) |
Oct 15, 2014 | 11.10 | 11.26 | 11.06 | 11.08 | 101,921 | -0.02(-0.21%) |
Oct 14, 2014 | 11.14 | 11.16 | 11.07 | 11.10 | 25,098 | -0.01(-0.10%) |
Oct 13, 2014 | 11.09 | 11.12 | 11.10 | 11.12 | 10,574 | +0.02(+0.14%) |
Oct 10, 2014 | 11.13 | 11.13 | 11.09 | 11.10 | 24,147 | -0.03(-0.25%) |
Oct 09, 2014 | 11.20 | 11.20 | 11.10 | 11.13 | 66,571 | -0.01(-0.11%) |
Oct 08, 2014 | 11.17 | 11.17 | 11.09 | 11.14 | 55,842 | +0.02(+0.21%) |
Oct 07, 2014 | 11.12 | 11.13 | 11.09 | 11.12 | 106,172 | -0.02(-0.16%) |
Oct 06, 2014 | 11.07 | 11.13 | 11.07 | 11.13 | 12,540 | +0.05(+0.42%) |
Oct 03, 2014 | 11.20 | 11.20 | 11.06 | 11.09 | 30,949 | -0.01(-0.05%) |
Oct 02, 2014 | 11.09 | 11.09 | 11.04 | 11.09 | 81,292 | +0.05(+0.42%) |
Oct 01, 2014 | 11.13 | 11.13 | 11.04 | 11.05 | 33,948 | +0.02(+0.21%) |
Sep 30, 2014 | 11.07 | 11.10 | 11.02 | 11.02 | 56,063 | -0.09(-0.79%) |
Sep 29, 2014 | 11.06 | 11.13 | 11.04 | 11.11 | 20,064 | +0.00(+0.00%) |
Sep 26, 2014 | 11.46 | 11.46 | 11.06 | 11.11 | 136,057 | -0.01(-0.11%) |
Sep 25, 2014 | 11.07 | 11.13 | 11.06 | 11.12 | 87,539 | +0.02(+0.21%) |
Sep 24, 2014 | 11.11 | 11.11 | 11.07 | 11.10 | 53,654 | -0.04(-0.32%) |
Sep 23, 2014 | 11.10 | 11.15 | 11.09 | 11.13 | 153,235 | +0.02(+0.18%) |
Sep 22, 2014 | 11.11 | 11.15 | 11.09 | 11.11 | 180,843 | +0.00(+0.03%) |
Sep 19, 2014 | 11.11 | 11.11 | 11.08 | 11.11 | 51,498 | +0.00(+0.02%) |
Sep 18, 2014 | 11.12 | 11.12 | 11.08 | 11.11 | 41,051 | +0.02(+0.21%) |
Sep 17, 2014 | 11.08 | 11.12 | 11.04 | 11.08 | 56,185 | +0.02(+0.21%) |
Sep 16, 2014 | 11.06 | 11.06 | 11.04 | 11.06 | 55,861 | -0.01(-0.05%) |
Sep 15, 2014 | 11.03 | 11.08 | 11.00 | 11.07 | 119,283 | -0.01(-0.05%) |
Sep 12, 2014 | 11.08 | 11.10 | 11.04 | 11.07 | 34,198 | +0.01(+0.05%) |
Sep 11, 2014 | 11.05 | 11.08 | 11.04 | 11.07 | 44,609 | +0.02(+0.17%) |
Sep 10, 2014 | 11.08 | 11.09 | 11.04 | 11.05 | 35,169 | -0.03(-0.27%) |
Sep 09, 2014 | 11.06 | 11.10 | 11.03 | 11.08 | 68,525 | +0.03(+0.26%) |
Sep 08, 2014 | 11.04 | 11.13 | 11.04 | 11.05 | 20,537 | -0.05(-0.47%) |
Sep 05, 2014 | 11.12 | 11.12 | 11.05 | 11.10 | 49,941 | -0.02(-0.15%) |
Sep 04, 2014 | 11.17 | 11.17 | 11.10 | 11.12 | 27,347 | -0.04(-0.32%) |
Sep 03, 2014 | 11.15 | 11.15 | 11.12 | 11.15 | 60,409 | +0.01(+0.05%) |
Sep 02, 2014 | 11.17 | 11.17 | 11.12 | 11.15 | 91,864 | -0.03(-0.26%) |
Aug 29, 2014 | 11.21 | 11.18 | 11.18 | 11.18 | 59,387 | -0.02(-0.18%) |
Aug 28, 2014 | 11.21 | 11.21 | 11.12 | 11.20 | 57,490 | +0.02(+0.18%) |
Aug 27, 2014 | 11.22 | 11.22 | 11.18 | 11.18 | 39,266 | +0.01(+0.05%) |
Aug 26, 2014 | 11.24 | 11.24 | 11.13 | 11.17 | 200,420 | +0.02(+0.15%) |
Aug 25, 2014 | 11.21 | 11.21 | 11.12 | 11.15 | 37,377 | +0.00(+0.00%) |
Aug 22, 2014 | 11.47 | 11.47 | 11.12 | 11.15 | 42,684 | -0.03(-0.30%) |
Aug 21, 2014 | 11.12 | 11.15 | 11.11 | 11.19 | 70,405 | +0.07(+0.66%) |
Aug 20, 2014 | 11.19 | 11.19 | 11.09 | 11.11 | 61,108 | -0.02(-0.20%) |
Aug 19, 2014 | 11.12 | 11.14 | 11.11 | 11.14 | 93,385 | +0.00(+0.00%) |
Aug 18, 2014 | 11.40 | 11.40 | 11.09 | 11.14 | 48,059 | +0.03(+0.26%) |
Aug 15, 2014 | 11.09 | 11.11 | 11.09 | 11.11 | 28,050 | +0.02(+0.16%) |
Aug 14, 2014 | 11.00 | 11.09 | 11.00 | 11.09 | 70,057 | +0.05(+0.42%) |
Aug 13, 2014 | 11.10 | 11.10 | 11.03 | 11.04 | 124,988 | +0.03(+0.32%) |
Aug 12, 2014 | 11.44 | 11.44 | 11.00 | 11.01 | 67,843 | +0.02(+0.16%) |
Aug 11, 2014 | 10.96 | 11.02 | 10.96 | 10.99 | 28,774 | +0.01(+0.05%) |
Aug 08, 2014 | 11.01 | 11.01 | 10.98 | 10.99 | 33,842 | -0.03(-0.26%) |
Aug 07, 2014 | 10.97 | 11.01 | 10.96 | 11.01 | 96,393 | +0.03(+0.32%) |
Aug 06, 2014 | 10.97 | 11.07 | 10.96 | 10.98 | 42,204 | +0.00(+0.04%) |
Aug 05, 2014 | 10.99 | 10.99 | 10.97 | 10.98 | 22,392 | -0.01(-0.09%) |
Aug 04, 2014 | 10.99 | 11.01 | 10.98 | 10.99 | 18,362 | -0.03(-0.23%) |
Aug 01, 2014 | 11.56 | 11.56 | 10.99 | 11.01 | 17,281 | -0.03(-0.30%) |
Jul 31, 2014 | 11.18 | 11.18 | 11.03 | 11.04 | 118,037 | -0.05(-0.42%) |
Jul 30, 2014 | 11.16 | 11.16 | 11.08 | 11.09 | 60,142 | -0.02(-0.16%) |
Jul 29, 2014 | 11.13 | 11.13 | 11.09 | 11.11 | 42,948 | +0.00(+0.03%) |
Jul 28, 2014 | 11.08 | 11.12 | 11.08 | 11.10 | 223,084 | +0.01(+0.08%) |
Jul 25, 2014 | 11.12 | 11.12 | 11.08 | 11.10 | 75,272 | +0.00(+0.00%) |
Jul 24, 2014 | 11.08 | 11.10 | 11.07 | 11.10 | 42,803 | +0.01(+0.10%) |
Jul 23, 2014 | 11.04 | 11.08 | 11.04 | 11.08 | 27,804 | +0.02(+0.16%) |
Jul 22, 2014 | 11.17 | 11.17 | 11.04 | 11.07 | 129,058 | -0.02(-0.14%) |
Jul 21, 2014 | 11.09 | 11.09 | 11.05 | 11.08 | 119,448 | +0.01(+0.10%) |
Jul 18, 2014 | 11.01 | 11.08 | 11.01 | 11.07 | 33,654 | +0.00(+0.00%) |
Jul 17, 2014 | 11.05 | 11.09 | 11.05 | 11.07 | 46,751 | -0.02(-0.16%) |
Jul 16, 2014 | 11.09 | 11.09 | 11.06 | 11.09 | 97,641 | -0.00(-0.03%) |
Jul 15, 2014 | 11.06 | 11.09 | 11.06 | 11.09 | 36,919 | -0.00(-0.02%) |
Jul 14, 2014 | 11.06 | 11.10 | 11.06 | 11.09 | 23,369 | +0.01(+0.05%) |
Jul 11, 2014 | 11.03 | 11.09 | 11.03 | 11.09 | 43,851 | +0.04(+0.37%) |
Jul 10, 2014 | 11.03 | 11.07 | 11.03 | 11.05 | 66,397 | -0.01(-0.10%) |
Jul 09, 2014 | 11.04 | 11.10 | 11.04 | 11.06 | 106,783 | +0.01(+0.05%) |
Jul 08, 2014 | 11.05 | 11.08 | 11.05 | 11.05 | 199,919 | -0.02(-0.21%) |
Jul 07, 2014 | 11.05 | 11.08 | 11.05 | 11.08 | 20,575 | +0.00(+0.03%) |
Jul 03, 2014 | 11.10 | 11.07 | 11.07 | 11.07 | 89,149 | +0.00(+0.02%) |
Jul 02, 2014 | 11.06 | 11.09 | 11.05 | 11.07 | 41,900 | -0.01(-0.10%) |
Jul 01, 2014 | 11.20 | 11.20 | 11.04 | 11.08 | 112,788 | -0.02(-0.21%) |
Jun 30, 2014 | 11.09 | 11.10 | 11.07 | 11.10 | 26,059 | +0.02(+0.22%) |
Jun 27, 2014 | 11.43 | 11.43 | 11.06 | 11.08 | 29,639 | -0.00(-0.01%) |
Jun 26, 2014 | 11.08 | 11.08 | 11.07 | 11.08 | 94,098 | -0.01(-0.05%) |
Jun 25, 2014 | 11.08 | 11.09 | 11.05 | 11.09 | 40,977 | +0.01(+0.05%) |
Jun 24, 2014 | 11.10 | 11.10 | 11.02 | 11.08 | 55,158 | +0.01(+0.12%) |
Jun 23, 2014 | 11.09 | 11.09 | 11.04 | 11.07 | 50,862 | -0.02(-0.15%) |
Jun 20, 2014 | 11.03 | 11.08 | 11.02 | 11.08 | 92,026 | +0.07(+0.62%) |
Jun 19, 2014 | 10.99 | 11.07 | 10.99 | 11.02 | 162,695 | -0.01(-0.05%) |
Jun 18, 2014 | 11.01 | 11.02 | 10.99 | 11.02 | 61,516 | +0.02(+0.16%) |
Jun 17, 2014 | 10.97 | 11.00 | 10.97 | 11.00 | 8,855 | +0.02(+0.15%) |
Jun 16, 2014 | 11.02 | 11.02 | 10.97 | 10.99 | 9,176 | -0.01(-0.11%) |
Jun 13, 2014 | 11.01 | 11.01 | 11.00 | 11.00 | 16,686 | -0.01(-0.09%) |
Jun 12, 2014 | 11.00 | 11.01 | 10.98 | 11.01 | 17,863 | +0.03(+0.24%) |
Jun 11, 2014 | 10.95 | 11.00 | 10.94 | 10.98 | 21,635 | -0.01(-0.13%) |
Jun 10, 2014 | 10.97 | 11.00 | 10.97 | 11.00 | 19,580 | +0.03(+0.26%) |
Jun 06, 2014 | 10.98 | 10.98 | 10.94 | 10.97 | 26,718 | +0.03(+0.26%) |
Jun 05, 2014 | 10.88 | 10.96 | 10.88 | 10.94 | 80,924 | +0.00(+0.00%) |
Jun 04, 2014 | 10.96 | 10.96 | 10.90 | 10.94 | 170,431 | -0.01(-0.05%) |
Jun 03, 2014 | 10.95 | 11.17 | 10.94 | 10.95 | 195,657 | -0.03(-0.26%) |