Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 11.64 | 11.67 | 11.60 | 11.62 | 320,148 | -0.03(-0.27%) |
Sep 29, 2015 | 11.66 | 11.69 | 11.64 | 11.66 | 192,234 | -0.03(-0.27%) |
Sep 28, 2015 | 11.70 | 11.72 | 11.65 | 11.69 | 115,941 | -0.01(-0.11%) |
Sep 25, 2015 | 11.69 | 11.72 | 11.69 | 11.70 | 474,608 | +0.01(+0.05%) |
Sep 24, 2015 | 11.63 | 11.73 | 11.63 | 11.69 | 238,963 | +0.01(+0.11%) |
Sep 23, 2015 | 11.72 | 11.79 | 11.66 | 11.68 | 385,523 | +0.01(+0.11%) |
Sep 22, 2015 | 11.71 | 11.71 | 11.67 | 11.67 | 179,961 | -0.01(-0.09%) |
Sep 21, 2015 | 11.71 | 11.71 | 11.67 | 11.68 | 143,725 | +0.01(+0.09%) |
Sep 18, 2015 | 11.67 | 11.69 | 11.67 | 11.67 | 398,361 | +0.00(+0.00%) |
Sep 17, 2015 | 11.64 | 11.68 | 11.64 | 11.67 | 343,147 | +0.02(+0.15%) |
Sep 16, 2015 | 11.67 | 11.67 | 11.65 | 11.65 | 367,133 | +0.01(+0.06%) |
Sep 15, 2015 | 11.67 | 11.68 | 11.64 | 11.64 | 170,612 | -0.02(-0.14%) |
Sep 14, 2015 | 11.66 | 11.68 | 11.65 | 11.66 | 302,846 | +0.00(+0.04%) |
Sep 11, 2015 | 11.64 | 11.68 | 11.64 | 11.66 | 118,273 | +0.01(+0.05%) |
Sep 10, 2015 | 11.64 | 11.68 | 11.64 | 11.65 | 198,509 | -0.01(-0.05%) |
Sep 09, 2015 | 11.66 | 11.68 | 11.64 | 11.66 | 205,433 | +0.01(+0.11%) |
Sep 08, 2015 | 11.66 | 11.66 | 11.63 | 11.64 | 115,321 | +0.02(+0.16%) |
Sep 04, 2015 | 11.62 | 11.62 | 11.62 | 11.62 | 178,660 | -0.01(-0.05%) |
Sep 03, 2015 | 11.63 | 11.64 | 11.63 | 11.63 | 254,905 | +0.01(+0.11%) |
Sep 02, 2015 | 11.66 | 11.66 | 11.59 | 11.62 | 264,243 | -0.02(-0.18%) |
Sep 01, 2015 | 11.64 | 11.65 | 11.63 | 11.64 | 170,204 | -0.00(-0.03%) |
Aug 31, 2015 | 11.66 | 11.66 | 11.62 | 11.64 | 307,154 | -0.01(-0.11%) |
Aug 28, 2015 | 11.64 | 11.66 | 11.61 | 11.66 | 299,241 | +0.03(+0.26%) |
Aug 27, 2015 | 11.62 | 11.64 | 11.61 | 11.62 | 399,971 | +0.02(+0.16%) |
Aug 26, 2015 | 11.63 | 11.64 | 11.56 | 11.61 | 268,198 | +0.03(+0.27%) |
Aug 25, 2015 | 11.65 | 11.67 | 11.54 | 11.58 | 243,013 | +0.03(+0.27%) |
Aug 24, 2015 | 11.64 | 11.70 | 11.54 | 11.54 | 266,132 | -0.11(-0.98%) |
Aug 21, 2015 | 11.67 | 11.70 | 11.66 | 11.66 | 214,783 | -0.02(-0.13%) |
Aug 20, 2015 | 11.70 | 11.70 | 11.66 | 11.67 | 192,071 | -0.00(-0.03%) |
Aug 19, 2015 | 11.70 | 11.70 | 11.67 | 11.68 | 364,003 | -0.01(-0.10%) |
Aug 18, 2015 | 11.69 | 11.70 | 11.67 | 11.69 | 254,439 | -0.01(-0.05%) |
Aug 17, 2015 | 11.69 | 11.72 | 11.67 | 11.70 | 286,872 | +0.00(+0.00%) |
Aug 14, 2015 | 11.70 | 11.75 | 11.67 | 11.70 | 514,085 | +0.01(+0.06%) |
Aug 13, 2015 | 11.71 | 11.72 | 11.66 | 11.69 | 223,802 | -0.00(-0.01%) |
Aug 12, 2015 | 11.70 | 11.73 | 11.68 | 11.69 | 235,252 | -0.01(-0.11%) |
Aug 11, 2015 | 11.71 | 11.73 | 11.70 | 11.70 | 284,573 | +0.00(+0.00%) |
Aug 10, 2015 | 11.71 | 11.73 | 11.67 | 11.70 | 221,246 | +0.01(+0.05%) |
Aug 07, 2015 | 11.68 | 11.73 | 11.68 | 11.70 | 85,751 | +0.00(+0.00%) |
Aug 06, 2015 | 11.73 | 11.73 | 11.68 | 11.70 | 299,925 | +0.00(+0.00%) |
Aug 05, 2015 | 11.71 | 11.82 | 11.68 | 11.70 | 378,407 | -0.01(-0.10%) |
Aug 04, 2015 | 11.65 | 11.73 | 11.65 | 11.71 | 226,179 | +0.02(+0.16%) |
Aug 03, 2015 | 11.73 | 11.73 | 11.67 | 11.69 | 254,690 | -0.02(-0.19%) |
Jul 31, 2015 | 11.72 | 11.72 | 11.69 | 11.71 | 126,318 | +0.02(+0.19%) |
Jul 30, 2015 | 11.68 | 11.71 | 11.65 | 11.69 | 219,494 | +0.01(+0.05%) |
Jul 29, 2015 | 11.70 | 11.70 | 11.66 | 11.68 | 108,757 | +0.01(+0.05%) |
Jul 28, 2015 | 11.70 | 11.70 | 11.66 | 11.68 | 404,565 | -0.01(-0.05%) |
Jul 27, 2015 | 11.72 | 11.73 | 11.66 | 11.68 | 266,593 | -0.01(-0.11%) |
Jul 24, 2015 | 11.71 | 11.74 | 11.66 | 11.70 | 527,684 | +0.00(+0.00%) |
Jul 23, 2015 | 11.70 | 11.72 | 11.65 | 11.70 | 263,779 | +0.01(+0.05%) |
Jul 22, 2015 | 11.72 | 11.72 | 11.67 | 11.69 | 592,951 | -0.01(-0.05%) |
Jul 21, 2015 | 11.71 | 11.73 | 11.68 | 11.70 | 328,609 | +0.01(+0.10%) |
Jul 20, 2015 | 11.70 | 11.73 | 11.67 | 11.68 | 331,589 | +0.00(+0.03%) |
Jul 17, 2015 | 11.67 | 11.69 | 11.65 | 11.68 | 211,429 | +0.04(+0.31%) |
Jul 16, 2015 | 11.68 | 11.69 | 11.64 | 11.64 | 539,895 | +0.01(+0.05%) |
Jul 15, 2015 | 11.64 | 11.65 | 11.62 | 11.64 | 357,652 | +0.01(+0.10%) |
Jul 14, 2015 | 11.62 | 11.62 | 11.61 | 11.62 | 883,722 | +0.02(+0.13%) |
Jul 13, 2015 | 11.63 | 11.63 | 11.58 | 11.61 | 270,501 | +0.01(+0.08%) |
Jul 10, 2015 | 11.62 | 11.62 | 11.56 | 11.60 | 232,657 | +0.02(+0.16%) |
Jul 09, 2015 | 11.62 | 11.62 | 11.58 | 11.58 | 342,087 | -0.01(-0.05%) |
Jul 08, 2015 | 11.61 | 11.62 | 11.55 | 11.59 | 167,328 | -0.01(-0.05%) |
Jul 07, 2015 | 11.62 | 11.62 | 11.58 | 11.59 | 196,681 | +0.05(+0.42%) |
Jul 06, 2015 | 11.50 | 11.63 | 11.41 | 11.55 | 162,772 | -0.02(-0.21%) |
Jul 02, 2015 | 11.61 | 11.57 | 11.57 | 11.57 | 176,959 | -0.01(-0.05%) |
Jul 01, 2015 | 11.61 | 11.61 | 11.55 | 11.58 | 348,745 | +0.00(+0.00%) |
Jun 30, 2015 | 11.61 | 11.61 | 11.55 | 11.58 | 720,458 | -0.02(-0.16%) |
Jun 29, 2015 | 11.61 | 11.61 | 11.57 | 11.59 | 340,383 | +0.00(+0.02%) |
Jun 26, 2015 | 11.54 | 11.62 | 11.54 | 11.59 | 191,916 | +0.02(+0.13%) |
Jun 25, 2015 | 11.61 | 11.62 | 11.58 | 11.58 | 269,828 | -0.02(-0.15%) |
Jun 24, 2015 | 11.61 | 11.61 | 11.56 | 11.59 | 253,974 | +0.02(+0.17%) |
Jun 23, 2015 | 11.58 | 11.58 | 11.56 | 11.57 | 168,797 | +0.00(+0.00%) |
Jun 22, 2015 | 11.59 | 11.59 | 11.55 | 11.57 | 167,943 | +0.04(+0.32%) |
Jun 19, 2015 | 11.59 | 11.59 | 11.54 | 11.54 | 348,348 | -0.04(-0.31%) |
Jun 18, 2015 | 11.56 | 11.59 | 11.56 | 11.57 | 104,368 | -0.01(-0.11%) |
Jun 17, 2015 | 11.59 | 11.59 | 11.56 | 11.59 | 102,717 | +0.00(+0.00%) |
Jun 16, 2015 | 11.60 | 11.60 | 11.56 | 11.59 | 750,264 | -0.01(-0.05%) |
Jun 15, 2015 | 11.67 | 11.67 | 11.56 | 11.59 | 200,313 | +0.02(+0.16%) |
Jun 12, 2015 | 11.63 | 11.63 | 11.56 | 11.57 | 287,288 | +0.00(+0.00%) |
Jun 11, 2015 | 11.54 | 11.71 | 11.54 | 11.57 | 201,278 | +0.01(+0.05%) |
Jun 10, 2015 | 11.63 | 11.63 | 11.57 | 11.57 | 235,822 | -0.02(-0.21%) |
Jun 09, 2015 | 11.62 | 11.63 | 11.58 | 11.59 | 181,504 | -0.02(-0.16%) |
Jun 08, 2015 | 11.59 | 11.62 | 11.59 | 11.61 | 112,371 | +0.00(+0.00%) |
Jun 05, 2015 | 11.63 | 11.63 | 11.60 | 11.61 | 178,999 | -0.02(-0.16%) |
Jun 04, 2015 | 11.63 | 11.65 | 11.62 | 11.63 | 199,510 | +0.01(+0.05%) |
Jun 03, 2015 | 11.65 | 11.67 | 11.62 | 11.62 | 214,058 | -0.01(-0.05%) |
Jun 02, 2015 | 11.65 | 11.65 | 11.60 | 11.63 | 1,288,585 | -0.01(-0.10%) |
Jun 01, 2015 | 11.66 | 11.66 | 11.63 | 11.64 | 131,845 | -0.02(-0.16%) |
May 29, 2015 | 11.66 | 11.67 | 11.62 | 11.66 | 355,011 | +0.02(+0.21%) |
May 28, 2015 | 11.66 | 11.67 | 11.62 | 11.63 | 251,172 | -0.02(-0.16%) |
May 27, 2015 | 11.60 | 11.65 | 11.60 | 11.65 | 145,177 | +0.02(+0.21%) |
May 26, 2015 | 11.64 | 11.65 | 11.61 | 11.63 | 142,430 | -0.01(-0.05%) |
May 22, 2015 | 11.65 | 11.63 | 11.63 | 11.63 | 334,119 | +0.01(+0.10%) |
May 21, 2015 | 11.65 | 11.65 | 11.62 | 11.62 | 195,850 | +0.01(+0.05%) |
May 20, 2015 | 11.62 | 11.64 | 11.59 | 11.62 | 518,427 | +0.02(+0.20%) |
May 19, 2015 | 11.64 | 11.65 | 11.59 | 11.59 | 156,860 | -0.04(-0.36%) |
May 18, 2015 | 11.64 | 11.67 | 11.59 | 11.64 | 280,665 | +0.01(+0.10%) |
May 15, 2015 | 11.64 | 11.65 | 11.60 | 11.62 | 213,918 | +0.03(+0.26%) |
May 14, 2015 | 11.61 | 11.64 | 11.59 | 11.59 | 356,134 | +0.01(+0.10%) |
May 13, 2015 | 11.56 | 11.58 | 11.54 | 11.58 | 138,001 | +0.02(+0.16%) |
May 12, 2015 | 11.56 | 11.57 | 11.52 | 11.56 | 644,929 | +0.02(+0.16%) |
May 11, 2015 | 11.60 | 11.60 | 11.53 | 11.54 | 291,824 | -0.04(-0.31%) |
May 08, 2015 | 11.59 | 11.59 | 11.53 | 11.58 | 171,837 | +0.05(+0.42%) |
May 07, 2015 | 11.55 | 11.56 | 11.53 | 11.53 | 202,278 | +0.01(+0.05%) |
May 06, 2015 | 11.60 | 11.60 | 11.53 | 11.53 | 275,674 | -0.07(-0.57%) |
May 05, 2015 | 11.65 | 11.65 | 11.59 | 11.59 | 428,143 | -0.04(-0.36%) |
May 04, 2015 | 11.62 | 11.64 | 11.55 | 11.64 | 279,106 | +0.02(+0.21%) |
May 01, 2015 | 11.65 | 11.66 | 11.60 | 11.61 | 107,318 | -0.02(-0.21%) |
Apr 30, 2015 | 11.65 | 11.65 | 11.61 | 11.64 | 131,331 | -0.02(-0.18%) |
Apr 29, 2015 | 11.65 | 11.67 | 11.62 | 11.66 | 189,354 | +0.00(+0.03%) |
Apr 28, 2015 | 11.65 | 11.65 | 11.63 | 11.65 | 406,524 | -0.01(-0.10%) |
Apr 27, 2015 | 11.65 | 11.68 | 11.62 | 11.67 | 581,553 | +0.01(+0.10%) |
Apr 24, 2015 | 11.64 | 11.65 | 11.61 | 11.65 | 155,130 | +0.02(+0.13%) |
Apr 23, 2015 | 11.65 | 11.65 | 11.61 | 11.64 | 201,004 | +0.00(+0.03%) |
Apr 22, 2015 | 11.65 | 11.65 | 11.61 | 11.64 | 228,923 | +0.00(+0.00%) |
Apr 21, 2015 | 11.67 | 11.68 | 11.61 | 11.64 | 193,175 | +0.01(+0.10%) |
Apr 20, 2015 | 11.66 | 11.67 | 11.61 | 11.62 | 263,008 | +0.00(+0.00%) |
Apr 17, 2015 | 11.65 | 11.66 | 11.62 | 11.62 | 242,088 | +0.00(+0.00%) |
Apr 16, 2015 | 11.65 | 11.65 | 11.61 | 11.62 | 426,148 | -0.02(-0.16%) |
Apr 15, 2015 | 11.65 | 11.67 | 11.61 | 11.64 | 103,022 | +0.02(+0.16%) |
Apr 14, 2015 | 11.67 | 11.69 | 11.61 | 11.62 | 114,862 | -0.00(-0.03%) |
Apr 13, 2015 | 11.65 | 11.74 | 11.61 | 11.63 | 119,969 | -0.01(-0.08%) |
Apr 10, 2015 | 11.63 | 11.67 | 11.61 | 11.64 | 251,092 | +0.01(+0.10%) |
Apr 09, 2015 | 11.64 | 11.65 | 11.61 | 11.62 | 99,630 | -0.02(-0.21%) |
Apr 08, 2015 | 11.63 | 11.65 | 11.59 | 11.65 | 117,506 | +0.04(+0.31%) |
Apr 07, 2015 | 11.61 | 11.65 | 11.59 | 11.61 | 134,636 | +0.01(+0.05%) |
Apr 06, 2015 | 11.62 | 11.62 | 11.59 | 11.61 | 141,874 | -0.01(-0.10%) |
Apr 02, 2015 | 11.61 | 11.62 | 11.62 | 11.62 | 149,286 | +0.03(+0.26%) |
Apr 01, 2015 | 11.58 | 11.61 | 11.55 | 11.59 | 239,023 | +0.01(+0.10%) |
Mar 31, 2015 | 11.54 | 11.64 | 11.54 | 11.58 | 244,600 | +0.01(+0.05%) |
Mar 30, 2015 | 11.58 | 11.58 | 11.55 | 11.57 | 235,357 | +0.01(+0.10%) |
Mar 27, 2015 | 11.54 | 11.57 | 11.53 | 11.56 | 247,761 | +0.01(+0.05%) |
Mar 26, 2015 | 11.58 | 11.58 | 11.54 | 11.55 | 185,159 | -0.01(-0.05%) |
Mar 25, 2015 | 11.59 | 11.59 | 11.53 | 11.56 | 143,069 | +0.00(+0.00%) |
Mar 24, 2015 | 11.57 | 11.58 | 11.52 | 11.56 | 241,998 | +0.01(+0.05%) |
Mar 23, 2015 | 11.53 | 11.57 | 11.51 | 11.55 | 126,585 | +0.02(+0.16%) |
Mar 20, 2015 | 11.52 | 11.56 | 11.51 | 11.53 | 85,215 | +0.00(+0.00%) |
Mar 19, 2015 | 11.46 | 11.53 | 11.44 | 11.53 | 120,756 | +0.04(+0.31%) |
Mar 18, 2015 | 11.50 | 11.52 | 11.45 | 11.50 | 94,072 | +0.01(+0.10%) |
Mar 17, 2015 | 11.51 | 11.51 | 11.46 | 11.49 | 220,132 | -0.01(-0.05%) |
Mar 16, 2015 | 11.52 | 11.52 | 11.47 | 11.49 | 111,357 | -0.01(-0.05%) |
Mar 13, 2015 | 11.50 | 11.50 | 11.46 | 11.50 | 90,524 | +0.01(+0.10%) |
Mar 12, 2015 | 11.50 | 11.52 | 11.46 | 11.49 | 109,232 | +0.01(+0.05%) |
Mar 11, 2015 | 11.51 | 11.51 | 11.46 | 11.48 | 81,787 | +0.00(+0.00%) |
Mar 10, 2015 | 11.46 | 11.49 | 11.45 | 11.48 | 131,534 | +0.01(+0.10%) |
Mar 09, 2015 | 11.44 | 11.49 | 11.43 | 11.47 | 76,020 | -0.01(-0.05%) |
Mar 06, 2015 | 11.51 | 11.51 | 11.46 | 11.47 | 115,096 | -0.02(-0.21%) |
Mar 05, 2015 | 11.50 | 11.56 | 11.49 | 11.50 | 133,445 | -0.00(-0.04%) |
Mar 04, 2015 | 11.50 | 11.54 | 11.48 | 11.50 | 1,750,825 | -0.03(-0.22%) |
Mar 03, 2015 | 11.54 | 11.54 | 11.45 | 11.53 | 225,802 | +0.02(+0.16%) |
Mar 02, 2015 | 11.52 | 11.56 | 11.47 | 11.51 | 156,687 | +0.01(+0.05%) |
Feb 27, 2015 | 11.44 | 11.51 | 11.44 | 11.50 | 119,480 | +0.05(+0.42%) |
Feb 26, 2015 | 11.51 | 11.51 | 11.44 | 11.46 | 165,143 | -0.02(-0.21%) |
Feb 25, 2015 | 11.45 | 11.49 | 11.44 | 11.48 | 108,963 | +0.03(+0.30%) |
Feb 24, 2015 | 11.44 | 11.47 | 11.44 | 11.44 | 102,615 | +0.01(+0.07%) |
Feb 23, 2015 | 11.44 | 11.44 | 11.43 | 11.44 | 57,297 | +0.04(+0.37%) |
Feb 20, 2015 | 11.43 | 11.45 | 11.39 | 11.40 | 143,850 | -0.01(-0.11%) |
Feb 19, 2015 | 11.41 | 11.44 | 11.38 | 11.41 | 128,860 | +0.02(+0.21%) |
Feb 18, 2015 | 11.44 | 11.45 | 11.37 | 11.38 | 169,206 | -0.04(-0.31%) |
Feb 17, 2015 | 11.45 | 11.45 | 11.40 | 11.42 | 99,056 | -0.03(-0.26%) |
Feb 13, 2015 | 11.44 | 11.45 | 11.45 | 11.45 | 69,319 | +0.03(+0.24%) |
Feb 12, 2015 | 11.41 | 11.44 | 11.37 | 11.42 | 277,451 | +0.02(+0.18%) |
Feb 11, 2015 | 11.42 | 11.42 | 11.35 | 11.40 | 268,377 | -0.01(-0.10%) |
Feb 10, 2015 | 11.40 | 11.42 | 11.36 | 11.41 | 126,024 | +0.02(+0.21%) |
Feb 09, 2015 | 11.40 | 11.41 | 11.35 | 11.39 | 328,245 | +0.02(+0.21%) |
Feb 06, 2015 | 11.39 | 11.41 | 11.36 | 11.37 | 260,159 | -0.04(-0.37%) |
Feb 05, 2015 | 11.44 | 11.44 | 11.37 | 11.41 | 143,471 | +0.02(+0.21%) |
Feb 04, 2015 | 11.43 | 11.43 | 11.35 | 11.38 | 365,719 | -0.02(-0.16%) |
Feb 03, 2015 | 11.41 | 11.41 | 11.35 | 11.40 | 315,101 | +0.02(+0.21%) |
Feb 02, 2015 | 11.40 | 11.40 | 11.34 | 11.38 | 186,344 | +0.01(+0.05%) |
Jan 30, 2015 | 11.38 | 11.40 | 11.34 | 11.37 | 230,600 | -0.01(-0.11%) |
Jan 29, 2015 | 11.38 | 11.38 | 11.34 | 11.38 | 138,182 | +0.04(+0.37%) |
Jan 28, 2015 | 11.38 | 11.38 | 11.32 | 11.34 | 59,449 | +0.01(+0.11%) |
Jan 27, 2015 | 11.37 | 11.37 | 11.32 | 11.33 | 50,372 | +0.03(+0.26%) |
Jan 26, 2015 | 11.29 | 11.37 | 11.29 | 11.30 | 128,830 | -0.02(-0.21%) |
Jan 23, 2015 | 11.34 | 11.34 | 11.27 | 11.32 | 113,794 | +0.03(+0.26%) |
Jan 22, 2015 | 11.30 | 11.30 | 11.26 | 11.29 | 189,858 | +0.07(+0.59%) |
Jan 21, 2015 | 11.32 | 11.32 | 11.23 | 11.23 | 754,264 | -0.04(-0.36%) |
Jan 20, 2015 | 11.29 | 11.29 | 11.23 | 11.27 | 38,578 | -0.01(-0.05%) |
Jan 16, 2015 | 11.24 | 11.27 | 11.21 | 11.27 | 191,992 | +0.07(+0.59%) |
Jan 15, 2015 | 11.23 | 11.28 | 11.20 | 11.21 | 42,699 | -0.05(-0.42%) |
Jan 14, 2015 | 11.24 | 11.27 | 11.23 | 11.26 | 54,025 | +0.01(+0.05%) |
Jan 13, 2015 | 11.32 | 11.32 | 11.23 | 11.25 | 98,564 | -0.04(-0.37%) |
Jan 12, 2015 | 11.27 | 11.30 | 11.25 | 11.29 | 108,464 | +0.01(+0.05%) |
Jan 09, 2015 | 11.32 | 11.36 | 11.26 | 11.29 | 136,357 | +0.00(+0.00%) |
Jan 08, 2015 | 11.60 | 11.60 | 11.23 | 11.29 | 85,909 | +0.04(+0.32%) |
Jan 07, 2015 | 11.25 | 11.26 | 11.22 | 11.25 | 161,619 | -0.01(-0.05%) |
Jan 06, 2015 | 11.27 | 11.27 | 11.21 | 11.26 | 80,171 | +0.01(+0.05%) |
Jan 05, 2015 | 11.29 | 11.29 | 11.21 | 11.25 | 53,161 | +0.01(+0.05%) |
Jan 02, 2015 | 11.21 | 11.26 | 11.21 | 11.24 | 229,745 | +0.01(+0.05%) |
Dec 31, 2014 | 11.23 | 11.24 | 11.24 | 11.24 | 89,615 | +0.02(+0.21%) |
Dec 30, 2014 | 11.15 | 11.28 | 11.15 | 11.21 | 33,275 | +0.01(+0.05%) |
Dec 29, 2014 | 11.17 | 11.23 | 11.17 | 11.21 | 39,583 | +0.04(+0.36%) |
Dec 26, 2014 | 11.21 | 11.21 | 11.14 | 11.17 | 25,098 | +0.00(+0.02%) |
Dec 24, 2014 | 11.17 | 11.17 | 11.17 | 11.17 | 80,217 | -0.01(-0.05%) |
Dec 23, 2014 | 11.27 | 11.27 | 11.14 | 11.17 | 78,393 | +0.07(+0.61%) |
Dec 22, 2014 | 11.13 | 11.19 | 11.11 | 11.11 | 84,087 | -0.06(-0.53%) |
Dec 19, 2014 | 11.18 | 11.21 | 11.08 | 11.16 | 119,113 | +0.03(+0.30%) |
Dec 18, 2014 | 11.20 | 11.20 | 11.10 | 11.13 | 39,616 | -0.00(-0.04%) |
Dec 17, 2014 | 11.26 | 11.26 | 11.06 | 11.14 | 39,635 | +0.03(+0.28%) |
Dec 16, 2014 | 10.73 | 11.14 | 10.73 | 11.11 | 72,123 | +0.00(+0.00%) |
Dec 15, 2014 | 11.19 | 11.19 | 11.10 | 11.11 | 179,645 | -0.06(-0.58%) |
Dec 12, 2014 | 11.21 | 11.24 | 11.15 | 11.17 | 51,063 | +0.01(+0.05%) |
Dec 11, 2014 | 11.23 | 11.23 | 11.16 | 11.16 | 117,998 | +0.01(+0.05%) |
Dec 10, 2014 | 11.23 | 11.23 | 11.16 | 11.16 | 91,026 | -0.04(-0.37%) |
Dec 09, 2014 | 11.25 | 11.25 | 11.18 | 11.20 | 122,911 | -0.01(-0.13%) |
Dec 08, 2014 | 11.23 | 11.23 | 11.19 | 11.21 | 41,808 | +0.01(+0.08%) |
Dec 05, 2014 | 11.22 | 11.22 | 11.18 | 11.21 | 47,501 | +0.00(+0.00%) |
Dec 04, 2014 | 11.24 | 11.24 | 11.19 | 11.21 | 99,929 | -0.01(-0.11%) |
Dec 03, 2014 | 11.22 | 11.25 | 11.19 | 11.22 | 135,947 | -0.02(-0.15%) |
Dec 02, 2014 | 11.23 | 11.25 | 11.22 | 11.23 | 78,554 | -0.02(-0.21%) |
Dec 01, 2014 | 11.23 | 11.28 | 11.23 | 11.26 | 82,957 | +0.01(+0.05%) |
Nov 28, 2014 | 11.23 | 11.26 | 11.23 | 11.25 | 11,662 | -0.01(-0.05%) |
Nov 26, 2014 | 11.25 | 11.26 | 11.26 | 11.26 | 198,253 | +0.01(+0.10%) |
Nov 25, 2014 | 11.25 | 11.25 | 11.21 | 11.25 | 92,002 | +0.02(+0.16%) |
Nov 24, 2014 | 11.19 | 11.23 | 11.19 | 11.23 | 129,665 | +0.01(+0.08%) |
Nov 21, 2014 | 11.24 | 11.25 | 11.21 | 11.22 | 331,206 | +0.02(+0.16%) |
Nov 20, 2014 | 11.18 | 11.22 | 11.18 | 11.20 | 81,389 | -0.02(-0.16%) |
Nov 19, 2014 | 11.21 | 11.23 | 11.20 | 11.22 | 62,991 | -0.02(-0.21%) |
Nov 18, 2014 | 11.22 | 11.24 | 11.20 | 11.24 | 43,788 | +0.02(+0.16%) |
Nov 17, 2014 | 11.23 | 11.23 | 11.18 | 11.23 | 83,541 | +0.03(+0.28%) |
Nov 14, 2014 | 11.17 | 11.20 | 11.17 | 11.19 | 35,178 | -0.00(-0.02%) |
Nov 13, 2014 | 11.43 | 11.43 | 11.17 | 11.20 | 43,377 | -0.01(-0.11%) |
Nov 12, 2014 | 11.73 | 11.73 | 11.17 | 11.21 | 38,721 | +0.01(+0.05%) |
Nov 11, 2014 | 11.20 | 11.20 | 11.16 | 11.20 | 34,718 | +0.00(+0.00%) |
Nov 10, 2014 | 11.24 | 11.24 | 11.16 | 11.20 | 48,574 | -0.01(-0.05%) |
Nov 07, 2014 | 11.44 | 11.44 | 11.17 | 11.21 | 55,632 | +0.03(+0.26%) |
Nov 06, 2014 | 11.19 | 11.20 | 11.15 | 11.18 | 65,956 | +0.00(+0.03%) |
Nov 05, 2014 | 11.26 | 11.26 | 11.17 | 11.18 | 53,982 | -0.02(-0.19%) |
Nov 04, 2014 | 11.23 | 11.24 | 11.17 | 11.20 | 595,403 | -0.01(-0.11%) |
Nov 03, 2014 | 11.23 | 11.23 | 11.18 | 11.21 | 48,502 | +0.02(+0.16%) |
Oct 31, 2014 | 11.22 | 11.22 | 11.14 | 11.19 | 53,779 | +0.00(+0.00%) |
Oct 30, 2014 | 11.21 | 11.21 | 11.15 | 11.19 | 24,311 | +0.00(+0.00%) |
Oct 29, 2014 | 11.19 | 11.24 | 11.18 | 11.19 | 183,430 | +0.03(+0.26%) |
Oct 28, 2014 | 11.20 | 11.20 | 11.15 | 11.16 | 36,196 | +0.00(+0.00%) |
Oct 27, 2014 | 11.17 | 11.16 | 11.16 | 11.16 | 33,035 | +0.01(+0.05%) |
Oct 24, 2014 | 11.14 | 11.16 | 11.12 | 11.16 | 86,383 | +0.02(+0.16%) |
Oct 23, 2014 | 11.20 | 11.20 | 11.12 | 11.14 | 71,306 | +0.01(+0.05%) |
Oct 22, 2014 | 11.13 | 11.13 | 11.10 | 11.13 | 77,574 | +0.03(+0.26%) |
Oct 21, 2014 | 11.19 | 11.19 | 11.13 | 11.10 | 40,242 | +0.01(+0.05%) |
Oct 20, 2014 | 11.07 | 11.10 | 11.06 | 11.10 | 36,984 | +0.04(+0.37%) |
Oct 17, 2014 | 11.09 | 11.09 | 11.05 | 11.06 | 43,841 | -0.04(-0.32%) |
Oct 16, 2014 | 11.04 | 11.09 | 11.04 | 11.09 | 176,144 | +0.01(+0.10%) |
Oct 15, 2014 | 11.10 | 11.26 | 11.06 | 11.08 | 101,932 | -0.02(-0.21%) |
Oct 14, 2014 | 11.14 | 11.16 | 11.07 | 11.10 | 25,101 | -0.01(-0.11%) |
Oct 13, 2014 | 11.09 | 11.12 | 11.10 | 11.11 | 10,575 | +0.02(+0.14%) |
Oct 10, 2014 | 11.13 | 11.13 | 11.09 | 11.10 | 24,149 | -0.03(-0.25%) |
Oct 09, 2014 | 11.20 | 11.20 | 11.10 | 11.13 | 66,578 | -0.01(-0.11%) |
Oct 08, 2014 | 11.17 | 11.17 | 11.09 | 11.14 | 55,848 | +0.02(+0.21%) |
Oct 07, 2014 | 11.11 | 11.13 | 11.09 | 11.11 | 106,183 | -0.02(-0.16%) |
Oct 06, 2014 | 11.07 | 11.13 | 11.07 | 11.13 | 12,542 | +0.05(+0.42%) |
Oct 03, 2014 | 11.20 | 11.20 | 11.06 | 11.09 | 30,952 | -0.01(-0.05%) |
Oct 02, 2014 | 11.09 | 11.09 | 11.04 | 11.09 | 81,300 | +0.05(+0.42%) |