Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.32 | 14.38 | 14.15 | 14.16 | 707,165 | -0.22(-1.55%) |
Jan 29, 2015 | 14.29 | 14.40 | 14.16 | 14.39 | 1,361,439 | +0.12(+0.83%) |
Jan 28, 2015 | 14.54 | 14.54 | 14.26 | 14.27 | 142,244 | -0.03(-0.20%) |
Jan 27, 2015 | 14.47 | 14.47 | 14.28 | 14.30 | 429,662 | -0.41(-2.78%) |
Jan 26, 2015 | 14.76 | 14.76 | 14.64 | 14.71 | 194,588 | +0.00(+0.03%) |
Jan 23, 2015 | 14.67 | 14.75 | 14.67 | 14.70 | 524,156 | +0.01(+0.04%) |
Jan 22, 2015 | 14.48 | 14.71 | 14.41 | 14.70 | 261,191 | +0.24(+1.68%) |
Jan 21, 2015 | 14.36 | 14.51 | 14.36 | 14.45 | 396,436 | +0.05(+0.36%) |
Jan 20, 2015 | 14.34 | 14.42 | 14.23 | 14.40 | 391,445 | +0.12(+0.81%) |
Jan 16, 2015 | 14.14 | 14.30 | 14.10 | 14.29 | 212,608 | +0.12(+0.81%) |
Jan 15, 2015 | 14.41 | 14.41 | 14.16 | 14.17 | 179,791 | -0.14(-0.97%) |
Jan 14, 2015 | 14.27 | 14.37 | 14.19 | 14.31 | 277,677 | -0.08(-0.54%) |
Jan 13, 2015 | 14.52 | 14.66 | 14.29 | 14.39 | 167,724 | +0.00(+0.01%) |
Jan 12, 2015 | 14.52 | 14.56 | 14.33 | 14.38 | 293,306 | -0.14(-0.95%) |
Jan 09, 2015 | 14.62 | 14.63 | 14.43 | 14.52 | 169,771 | -0.06(-0.42%) |
Jan 08, 2015 | 14.39 | 14.61 | 14.37 | 14.59 | 205,850 | +0.31(+2.18%) |
Jan 07, 2015 | 14.24 | 14.30 | 14.21 | 14.27 | 661,084 | +0.14(+0.98%) |
Jan 06, 2015 | 14.31 | 14.34 | 14.06 | 14.14 | 203,927 | -0.16(-1.14%) |
Jan 05, 2015 | 14.43 | 14.45 | 14.28 | 14.30 | 400,231 | -0.25(-1.75%) |
Jan 02, 2015 | 14.65 | 14.70 | 14.47 | 14.55 | 122,443 | -0.05(-0.33%) |
Dec 31, 2014 | 14.75 | 14.60 | 14.60 | 14.60 | 202,750 | -0.12(-0.79%) |
Dec 30, 2014 | 14.83 | 14.83 | 14.70 | 14.72 | 327,507 | -0.13(-0.86%) |
Dec 29, 2014 | 14.88 | 14.89 | 14.83 | 14.85 | 147,072 | -0.08(-0.55%) |
Dec 26, 2014 | 14.90 | 14.95 | 14.90 | 14.93 | 42,668 | +0.06(+0.41%) |
Dec 24, 2014 | 14.89 | 14.87 | 14.87 | 14.87 | 122,170 | +0.00(+0.00%) |
Dec 23, 2014 | 14.85 | 14.90 | 14.85 | 14.87 | 320,664 | +0.03(+0.23%) |
Dec 22, 2014 | 14.72 | 14.83 | 14.72 | 14.83 | 195,160 | +0.13(+0.90%) |
Dec 19, 2014 | 14.69 | 14.73 | 14.64 | 14.70 | 162,194 | +0.06(+0.40%) |
Dec 18, 2014 | 14.49 | 14.64 | 14.48 | 14.64 | 58,554 | +0.38(+2.66%) |
Dec 17, 2014 | 14.07 | 14.28 | 14.00 | 14.26 | 197,785 | +0.22(+1.59%) |
Dec 16, 2014 | 14.10 | 14.30 | 14.01 | 14.04 | 125,620 | -0.15(-1.07%) |
Dec 15, 2014 | 14.39 | 14.42 | 14.12 | 14.19 | 195,830 | -0.09(-0.60%) |
Dec 12, 2014 | 14.42 | 14.50 | 14.28 | 14.28 | 155,606 | -0.24(-1.62%) |
Dec 11, 2014 | 14.51 | 14.66 | 14.49 | 14.51 | 261,595 | +0.06(+0.43%) |
Dec 10, 2014 | 14.63 | 14.65 | 14.41 | 14.45 | 469,101 | -0.22(-1.48%) |
Dec 09, 2014 | 14.49 | 14.69 | 14.44 | 14.67 | 290,255 | +0.04(+0.24%) |
Dec 08, 2014 | 14.73 | 14.77 | 14.57 | 14.63 | 963,163 | -0.12(-0.84%) |
Dec 05, 2014 | 14.81 | 14.85 | 14.76 | 14.76 | 127,320 | -0.05(-0.33%) |
Dec 04, 2014 | 14.80 | 14.84 | 14.76 | 14.80 | 97,281 | +0.00(+0.03%) |
Dec 03, 2014 | 14.77 | 14.82 | 14.72 | 14.80 | 437,128 | +0.08(+0.52%) |
Dec 02, 2014 | 14.69 | 14.75 | 14.68 | 14.72 | 540,338 | +0.03(+0.22%) |
Dec 01, 2014 | 14.81 | 14.84 | 14.68 | 14.69 | 82,820 | -0.12(-0.84%) |
Nov 28, 2014 | 14.82 | 14.87 | 14.78 | 14.81 | 593,787 | +0.04(+0.25%) |
Nov 26, 2014 | 14.67 | 14.78 | 14.78 | 14.78 | 474,606 | +0.13(+0.86%) |
Nov 25, 2014 | 14.68 | 14.72 | 14.65 | 14.65 | 85,684 | +0.01(+0.08%) |
Nov 24, 2014 | 14.58 | 14.65 | 14.54 | 14.64 | 80,382 | +0.08(+0.57%) |
Nov 21, 2014 | 14.67 | 14.69 | 14.53 | 14.56 | 124,031 | +0.04(+0.28%) |
Nov 20, 2014 | 14.39 | 14.52 | 14.37 | 14.52 | 85,383 | +0.07(+0.50%) |
Nov 19, 2014 | 14.52 | 14.52 | 14.39 | 14.44 | 327,877 | -0.07(-0.46%) |
Nov 18, 2014 | 14.46 | 14.55 | 14.46 | 14.51 | 180,723 | +0.08(+0.55%) |
Nov 17, 2014 | 14.45 | 14.46 | 14.38 | 14.43 | 95,843 | -0.04(-0.31%) |
Nov 14, 2014 | 14.41 | 14.49 | 14.41 | 14.48 | 184,501 | +0.08(+0.59%) |
Nov 13, 2014 | 14.37 | 14.44 | 14.34 | 14.39 | 545,908 | +0.06(+0.43%) |
Nov 12, 2014 | 14.26 | 14.34 | 14.26 | 14.33 | 60,842 | +0.03(+0.20%) |
Nov 11, 2014 | 14.31 | 14.31 | 14.27 | 14.30 | 88,246 | -0.01(-0.04%) |
Nov 10, 2014 | 14.29 | 14.33 | 14.26 | 14.31 | 421,458 | +0.06(+0.44%) |
Nov 07, 2014 | 14.25 | 14.25 | 14.18 | 14.25 | 97,758 | -0.00(-0.02%) |
Nov 06, 2014 | 14.23 | 14.25 | 14.18 | 14.25 | 121,678 | -0.00(-0.01%) |
Nov 05, 2014 | 14.29 | 14.31 | 14.20 | 14.25 | 262,210 | +0.02(+0.16%) |
Nov 04, 2014 | 14.21 | 14.24 | 14.14 | 14.23 | 124,227 | -0.01(-0.04%) |
Nov 03, 2014 | 14.21 | 14.27 | 14.19 | 14.23 | 81,147 | +0.02(+0.12%) |
Oct 31, 2014 | 14.13 | 14.22 | 14.10 | 14.22 | 710,098 | +0.28(+2.00%) |
Oct 30, 2014 | 13.87 | 13.95 | 13.82 | 13.94 | 976,499 | +0.05(+0.40%) |
Oct 29, 2014 | 13.86 | 13.91 | 13.80 | 13.88 | 1,298,244 | -0.01(-0.07%) |
Oct 28, 2014 | 13.74 | 13.89 | 13.74 | 13.89 | 370,552 | +0.19(+1.40%) |
Oct 27, 2014 | 13.66 | 13.72 | 13.70 | 13.70 | 224,777 | +0.00(+0.01%) |
Oct 24, 2014 | 13.68 | 13.70 | 13.62 | 13.70 | 99,131 | +0.09(+0.63%) |
Oct 23, 2014 | 13.57 | 13.68 | 13.53 | 13.61 | 382,613 | +0.19(+1.39%) |
Oct 22, 2014 | 13.54 | 13.57 | 13.42 | 13.43 | 327,399 | -0.03(-0.23%) |
Oct 21, 2014 | 13.36 | 13.48 | 13.33 | 13.46 | 91,208 | +0.21(+1.61%) |
Oct 20, 2014 | 13.08 | 13.26 | 13.00 | 13.25 | 284,861 | +0.10(+0.78%) |
Oct 17, 2014 | 13.16 | 13.23 | 13.10 | 13.14 | 149,880 | +0.14(+1.06%) |
Oct 16, 2014 | 12.85 | 13.06 | 12.80 | 13.01 | 318,731 | -0.08(-0.58%) |
Oct 15, 2014 | 13.01 | 13.12 | 12.69 | 13.08 | 420,046 | -0.07(-0.55%) |
Oct 14, 2014 | 13.24 | 13.30 | 13.13 | 13.15 | 635,671 | +0.05(+0.41%) |
Oct 13, 2014 | 13.27 | 13.35 | 13.10 | 13.10 | 938,413 | -0.15(-1.10%) |
Oct 10, 2014 | 13.52 | 13.56 | 13.24 | 13.25 | 375,200 | -0.36(-2.66%) |
Oct 09, 2014 | 13.81 | 13.84 | 13.61 | 13.61 | 335,081 | -0.27(-1.92%) |
Oct 08, 2014 | 13.63 | 13.88 | 13.54 | 13.87 | 190,960 | +0.24(+1.75%) |
Oct 07, 2014 | 13.82 | 13.82 | 13.64 | 13.64 | 144,434 | -0.22(-1.58%) |
Oct 06, 2014 | 13.92 | 13.94 | 13.84 | 13.85 | 65,915 | +0.01(+0.09%) |
Oct 03, 2014 | 13.82 | 13.89 | 13.81 | 13.84 | 521,668 | +0.09(+0.62%) |
Oct 02, 2014 | 13.76 | 13.78 | 13.60 | 13.76 | 328,040 | +0.02(+0.12%) |
Oct 01, 2014 | 13.92 | 13.92 | 13.73 | 13.74 | 234,413 | -0.26(-1.85%) |
Sep 30, 2014 | 14.02 | 14.04 | 13.95 | 14.00 | 333,793 | +0.01(+0.07%) |
Sep 29, 2014 | 13.84 | 13.99 | 13.83 | 13.99 | 99,314 | -0.00(-0.01%) |
Sep 26, 2014 | 13.90 | 14.02 | 13.89 | 13.99 | 431,917 | +0.13(+0.94%) |
Sep 25, 2014 | 14.11 | 14.11 | 13.86 | 13.86 | 135,916 | -0.29(-2.06%) |
Sep 24, 2014 | 14.05 | 14.15 | 14.02 | 14.15 | 75,270 | +0.07(+0.51%) |
Sep 23, 2014 | 14.06 | 14.10 | 14.05 | 14.08 | 100,098 | -0.03(-0.18%) |
Sep 22, 2014 | 14.22 | 14.23 | 14.07 | 14.11 | 75,950 | -0.14(-0.97%) |
Sep 19, 2014 | 14.31 | 14.31 | 14.18 | 14.24 | 71,543 | -0.05(-0.35%) |
Sep 18, 2014 | 14.26 | 14.30 | 14.24 | 14.29 | 124,692 | +0.12(+0.83%) |
Sep 17, 2014 | 14.19 | 14.26 | 14.15 | 14.18 | 129,542 | -0.01(-0.10%) |
Sep 16, 2014 | 14.06 | 14.20 | 14.04 | 14.19 | 94,705 | +0.09(+0.65%) |
Sep 15, 2014 | 14.18 | 14.18 | 14.08 | 14.10 | 89,796 | -0.07(-0.51%) |
Sep 12, 2014 | 14.22 | 14.22 | 14.12 | 14.17 | 534,049 | -0.05(-0.38%) |
Sep 11, 2014 | 14.19 | 14.22 | 14.11 | 14.22 | 132,700 | +0.01(+0.05%) |
Sep 10, 2014 | 14.13 | 14.23 | 14.10 | 14.22 | 444,371 | +0.09(+0.66%) |
Sep 09, 2014 | 14.21 | 14.21 | 14.08 | 14.12 | 229,726 | -0.09(-0.65%) |
Sep 08, 2014 | 14.19 | 14.26 | 14.17 | 14.22 | 109,074 | +0.03(+0.21%) |
Sep 05, 2014 | 14.13 | 14.20 | 14.13 | 14.19 | 106,198 | +0.07(+0.52%) |
Sep 04, 2014 | 14.17 | 14.23 | 14.08 | 14.11 | 103,236 | -0.03(-0.24%) |
Sep 03, 2014 | 14.27 | 14.27 | 14.13 | 14.15 | 165,752 | -0.08(-0.57%) |
Sep 02, 2014 | 14.23 | 14.24 | 14.17 | 14.23 | 368,793 | +0.02(+0.14%) |
Aug 29, 2014 | 14.20 | 14.21 | 14.21 | 14.21 | 560,898 | +0.07(+0.48%) |
Aug 28, 2014 | 14.10 | 14.17 | 14.09 | 14.14 | 51,559 | -0.02(-0.13%) |
Aug 27, 2014 | 14.16 | 14.16 | 14.14 | 14.16 | 162,621 | -0.00(-0.03%) |
Aug 26, 2014 | 14.17 | 14.17 | 14.16 | 14.16 | 340,101 | -0.01(-0.04%) |
Aug 25, 2014 | 14.22 | 14.22 | 14.14 | 14.17 | 202,217 | +0.02(+0.11%) |
Aug 22, 2014 | 14.14 | 14.18 | 14.12 | 14.15 | 258,588 | -0.00(-0.01%) |
Aug 21, 2014 | 14.11 | 14.17 | 14.10 | 14.16 | 94,483 | +0.05(+0.37%) |
Aug 20, 2014 | 14.09 | 14.12 | 14.06 | 14.10 | 78,270 | +0.01(+0.08%) |
Aug 19, 2014 | 14.01 | 14.11 | 14.01 | 14.09 | 188,744 | +0.08(+0.54%) |
Aug 18, 2014 | 13.95 | 14.02 | 13.93 | 14.02 | 125,796 | +0.14(+1.00%) |
Aug 15, 2014 | 13.94 | 13.97 | 13.79 | 13.88 | 59,783 | +0.01(+0.08%) |
Aug 14, 2014 | 13.87 | 13.88 | 13.82 | 13.87 | 94,444 | +0.04(+0.31%) |
Aug 13, 2014 | 13.75 | 13.83 | 13.73 | 13.83 | 82,480 | +0.12(+0.91%) |
Aug 12, 2014 | 13.71 | 13.74 | 13.64 | 13.70 | 558,002 | -0.03(-0.19%) |
Aug 11, 2014 | 13.70 | 13.76 | 13.68 | 13.73 | 73,877 | +0.10(+0.71%) |
Aug 08, 2014 | 13.57 | 13.64 | 13.52 | 13.63 | 188,325 | +0.08(+0.58%) |
Aug 07, 2014 | 13.66 | 13.70 | 13.53 | 13.55 | 314,443 | -0.08(-0.56%) |
Aug 06, 2014 | 13.55 | 13.68 | 13.51 | 13.63 | 289,091 | -0.02(-0.13%) |
Aug 05, 2014 | 13.74 | 13.74 | 13.58 | 13.65 | 286,417 | -0.15(-1.08%) |
Aug 04, 2014 | 13.74 | 13.82 | 13.67 | 13.80 | 134,798 | +0.11(+0.83%) |
Aug 01, 2014 | 13.68 | 13.75 | 13.63 | 13.68 | 583,007 | -0.09(-0.65%) |
Jul 31, 2014 | 13.90 | 13.90 | 13.76 | 13.77 | 464,774 | -0.26(-1.82%) |
Jul 30, 2014 | 14.07 | 14.08 | 13.98 | 14.03 | 91,463 | +0.04(+0.32%) |
Jul 29, 2014 | 14.08 | 14.08 | 13.98 | 13.98 | 310,056 | -0.06(-0.43%) |
Jul 28, 2014 | 14.01 | 14.07 | 13.95 | 14.04 | 63,444 | +0.03(+0.20%) |
Jul 25, 2014 | 14.03 | 14.04 | 13.95 | 14.02 | 156,790 | -0.04(-0.27%) |
Jul 24, 2014 | 14.07 | 14.11 | 14.04 | 14.05 | 59,312 | -0.01(-0.06%) |
Jul 23, 2014 | 14.08 | 14.09 | 14.03 | 14.06 | 67,268 | +0.00(+0.03%) |
Jul 22, 2014 | 13.97 | 14.06 | 13.97 | 14.06 | 97,137 | +0.14(+0.99%) |
Jul 21, 2014 | 13.90 | 13.96 | 13.85 | 13.92 | 65,287 | +0.01(+0.09%) |
Jul 18, 2014 | 13.84 | 13.93 | 13.82 | 13.91 | 239,094 | +0.17(+1.26%) |
Jul 17, 2014 | 13.91 | 13.92 | 13.70 | 13.74 | 353,673 | -0.18(-1.28%) |
Jul 16, 2014 | 13.91 | 13.95 | 13.89 | 13.91 | 73,256 | +0.11(+0.82%) |
Jul 15, 2014 | 13.87 | 13.89 | 13.76 | 13.80 | 110,924 | -0.04(-0.30%) |
Jul 14, 2014 | 13.81 | 13.86 | 13.81 | 13.84 | 132,131 | +0.10(+0.76%) |
Jul 11, 2014 | 13.70 | 13.74 | 13.68 | 13.74 | 75,139 | +0.03(+0.25%) |
Jul 10, 2014 | 13.60 | 13.73 | 13.57 | 13.70 | 153,508 | -0.05(-0.40%) |
Jul 09, 2014 | 13.72 | 13.77 | 13.72 | 13.76 | 64,346 | +0.06(+0.44%) |
Jul 08, 2014 | 13.80 | 13.80 | 13.62 | 13.70 | 158,398 | -0.10(-0.71%) |
Jul 07, 2014 | 13.77 | 13.84 | 13.77 | 13.80 | 559,558 | -0.03(-0.24%) |
Jul 03, 2014 | 13.80 | 13.83 | 13.83 | 13.83 | 46,414 | +0.07(+0.49%) |
Jul 02, 2014 | 13.78 | 13.80 | 13.74 | 13.76 | 296,707 | -0.00(-0.02%) |
Jul 01, 2014 | 13.68 | 13.79 | 13.67 | 13.77 | 208,441 | +0.16(+1.15%) |
Jun 30, 2014 | 13.58 | 13.64 | 13.58 | 13.61 | 645,373 | +0.04(+0.26%) |
Jun 27, 2014 | 13.51 | 13.57 | 13.49 | 13.57 | 38,857 | +0.05(+0.39%) |
Jun 26, 2014 | 13.57 | 13.57 | 13.44 | 13.52 | 143,839 | +0.00(+0.03%) |
Jun 25, 2014 | 13.41 | 13.53 | 13.41 | 13.52 | 107,564 | +0.03(+0.24%) |
Jun 24, 2014 | 13.51 | 13.61 | 13.46 | 13.49 | 175,689 | -0.04(-0.27%) |
Jun 23, 2014 | 13.52 | 13.54 | 13.49 | 13.52 | 133,039 | +0.01(+0.06%) |
Jun 20, 2014 | 13.55 | 13.55 | 13.47 | 13.52 | 162,812 | -0.02(-0.16%) |
Jun 19, 2014 | 13.60 | 13.60 | 13.50 | 13.54 | 120,375 | -0.04(-0.29%) |
Jun 18, 2014 | 13.53 | 13.58 | 13.46 | 13.58 | 64,655 | +0.09(+0.66%) |
Jun 17, 2014 | 13.46 | 13.51 | 13.45 | 13.49 | 60,177 | +0.05(+0.37%) |
Jun 16, 2014 | 13.41 | 13.48 | 13.40 | 13.44 | 59,697 | -0.00(-0.02%) |
Jun 13, 2014 | 13.45 | 13.46 | 13.40 | 13.44 | 73,985 | +0.07(+0.55%) |
Jun 12, 2014 | 13.47 | 13.49 | 13.35 | 13.37 | 450,596 | -0.13(-0.98%) |
Jun 11, 2014 | 13.47 | 13.52 | 13.46 | 13.50 | 106,481 | -0.03(-0.24%) |
Jun 10, 2014 | 13.52 | 13.54 | 13.50 | 13.53 | 56,988 | +0.05(+0.36%) |
Jun 06, 2014 | 13.50 | 13.51 | 13.48 | 13.48 | 119,592 | +0.03(+0.19%) |
Jun 05, 2014 | 13.39 | 13.46 | 13.33 | 13.46 | 245,030 | +0.13(+0.97%) |
Jun 04, 2014 | 13.31 | 13.36 | 13.26 | 13.33 | 4,672,340 | +0.00(+0.00%) |
Jun 03, 2014 | 13.30 | 13.36 | 13.29 | 13.33 | 152,219 | +0.00(+0.02%) |
Jun 02, 2014 | 13.35 | 13.42 | 13.26 | 13.33 | 362,348 | -0.02(-0.14%) |
May 30, 2014 | 13.35 | 13.35 | 13.29 | 13.35 | 436,505 | +0.04(+0.31%) |
May 29, 2014 | 13.31 | 13.33 | 13.27 | 13.30 | 69,041 | +0.07(+0.50%) |
May 28, 2014 | 13.28 | 13.32 | 13.23 | 13.24 | 361,500 | -0.02(-0.18%) |
May 27, 2014 | 13.20 | 13.26 | 13.20 | 13.26 | 133,493 | +0.11(+0.84%) |
May 23, 2014 | 13.07 | 13.15 | 13.15 | 13.15 | 55,233 | +0.07(+0.53%) |
May 22, 2014 | 13.03 | 13.08 | 13.01 | 13.08 | 62,064 | +0.08(+0.63%) |
May 21, 2014 | 12.96 | 13.01 | 12.95 | 13.00 | 51,517 | +0.10(+0.78%) |
May 20, 2014 | 12.95 | 13.00 | 12.88 | 12.90 | 128,377 | -0.06(-0.45%) |
May 19, 2014 | 12.87 | 12.98 | 12.82 | 12.96 | 152,199 | +0.08(+0.63%) |
May 16, 2014 | 12.84 | 12.90 | 12.79 | 12.88 | 392,568 | +0.09(+0.67%) |
May 15, 2014 | 12.94 | 12.97 | 12.77 | 12.79 | 842,580 | -0.12(-0.95%) |
May 14, 2014 | 12.98 | 12.99 | 12.88 | 12.91 | 111,340 | -0.07(-0.52%) |
May 13, 2014 | 12.95 | 13.01 | 12.94 | 12.98 | 330,227 | +0.02(+0.19%) |
May 12, 2014 | 12.86 | 12.96 | 12.86 | 12.96 | 305,833 | +0.22(+1.70%) |
May 09, 2014 | 12.70 | 12.76 | 12.67 | 12.74 | 136,169 | +0.00(+0.02%) |
May 08, 2014 | 12.75 | 12.88 | 12.71 | 12.74 | 195,801 | +0.00(+0.04%) |
May 07, 2014 | 12.78 | 12.79 | 12.64 | 12.73 | 117,435 | -0.01(-0.08%) |
May 06, 2014 | 12.87 | 12.87 | 12.74 | 12.74 | 68,002 | -0.11(-0.86%) |
May 05, 2014 | 12.79 | 12.88 | 12.77 | 12.86 | 346,113 | +0.02(+0.12%) |
May 02, 2014 | 12.87 | 12.90 | 12.83 | 12.84 | 83,717 | +0.01(+0.10%) |
May 01, 2014 | 12.85 | 12.93 | 12.81 | 12.83 | 905,966 | -0.02(-0.16%) |
Apr 30, 2014 | 12.81 | 12.89 | 12.76 | 12.85 | 176,272 | +0.01(+0.11%) |
Apr 29, 2014 | 12.77 | 12.87 | 12.77 | 12.83 | 62,163 | +0.06(+0.46%) |
Apr 28, 2014 | 12.72 | 12.81 | 12.61 | 12.78 | 133,315 | +0.12(+0.95%) |
Apr 25, 2014 | 12.74 | 12.76 | 12.64 | 12.65 | 93,232 | -0.18(-1.42%) |
Apr 24, 2014 | 12.88 | 12.89 | 12.76 | 12.84 | 221,418 | +0.11(+0.85%) |
Apr 23, 2014 | 12.77 | 12.78 | 12.71 | 12.73 | 130,731 | -0.11(-0.82%) |
Apr 22, 2014 | 12.75 | 12.84 | 12.75 | 12.83 | 267,571 | +0.05(+0.40%) |
Apr 21, 2014 | 12.75 | 12.79 | 12.69 | 12.78 | 59,151 | +0.05(+0.39%) |
Apr 17, 2014 | 12.72 | 12.73 | 12.73 | 12.73 | 143,342 | -0.02(-0.17%) |
Apr 16, 2014 | 12.72 | 12.76 | 12.61 | 12.76 | 307,365 | +0.15(+1.16%) |
Apr 15, 2014 | 12.58 | 12.62 | 12.41 | 12.61 | 1,929,224 | +0.05(+0.37%) |
Apr 14, 2014 | 12.53 | 12.62 | 12.48 | 12.56 | 324,993 | +0.09(+0.69%) |
Apr 11, 2014 | 12.54 | 12.61 | 12.45 | 12.48 | 194,407 | -0.13(-1.04%) |
Apr 10, 2014 | 12.88 | 12.89 | 12.60 | 12.61 | 310,067 | -0.32(-2.46%) |
Apr 09, 2014 | 12.76 | 12.93 | 12.74 | 12.93 | 834,637 | +0.19(+1.49%) |
Apr 08, 2014 | 12.62 | 12.74 | 12.62 | 12.74 | 143,579 | +0.12(+0.93%) |
Apr 07, 2014 | 12.67 | 12.73 | 12.57 | 12.62 | 118,507 | -0.11(-0.90%) |
Apr 04, 2014 | 13.04 | 13.04 | 12.70 | 12.73 | 362,710 | -0.23(-1.79%) |
Apr 03, 2014 | 13.07 | 13.07 | 12.93 | 12.97 | 102,529 | -0.06(-0.48%) |
Apr 02, 2014 | 13.04 | 13.07 | 12.97 | 13.03 | 238,541 | +0.03(+0.20%) |
Apr 01, 2014 | 12.93 | 13.01 | 12.93 | 13.00 | 674,592 | +0.15(+1.16%) |
Mar 31, 2014 | 12.80 | 12.89 | 12.80 | 12.85 | 121,315 | +0.11(+0.90%) |
Mar 28, 2014 | 12.76 | 12.82 | 12.72 | 12.74 | 106,034 | +0.04(+0.32%) |
Mar 27, 2014 | 12.72 | 12.75 | 12.65 | 12.70 | 98,551 | -0.03(-0.23%) |
Mar 26, 2014 | 12.89 | 12.93 | 12.72 | 12.73 | 83,296 | -0.10(-0.76%) |
Mar 25, 2014 | 12.83 | 12.85 | 12.75 | 12.82 | 107,336 | +0.06(+0.50%) |
Mar 24, 2014 | 12.84 | 12.85 | 12.67 | 12.76 | 130,034 | -0.01(-0.09%) |
Mar 21, 2014 | 12.93 | 12.93 | 12.73 | 12.77 | 124,438 | -0.04(-0.33%) |
Mar 20, 2014 | 12.77 | 12.86 | 12.74 | 12.81 | 177,646 | +0.05(+0.37%) |
Mar 19, 2014 | 12.85 | 12.86 | 12.74 | 12.77 | 244,031 | -0.09(-0.73%) |
Mar 18, 2014 | 12.72 | 12.87 | 12.72 | 12.86 | 75,268 | +0.17(+1.37%) |
Mar 17, 2014 | 12.64 | 12.73 | 12.64 | 12.69 | 137,076 | +0.14(+1.11%) |
Mar 14, 2014 | 12.54 | 12.63 | 12.54 | 12.55 | 207,952 | -0.09(-0.67%) |
Mar 13, 2014 | 12.87 | 12.87 | 12.60 | 12.63 | 134,880 | -0.19(-1.51%) |
Mar 12, 2014 | 12.76 | 12.83 | 12.71 | 12.83 | 515,547 | +0.02(+0.12%) |
Mar 11, 2014 | 12.90 | 12.91 | 12.79 | 12.81 | 187,687 | -0.05(-0.39%) |
Mar 10, 2014 | 12.89 | 12.89 | 12.82 | 12.86 | 82,599 | -0.02(-0.17%) |
Mar 07, 2014 | 12.94 | 12.94 | 12.85 | 12.88 | 74,676 | -0.05(-0.39%) |
Mar 06, 2014 | 12.96 | 12.96 | 12.91 | 12.93 | 149,937 | +0.04(+0.31%) |
Mar 05, 2014 | 12.91 | 12.91 | 12.87 | 12.89 | 89,648 | +0.01(+0.07%) |
Mar 04, 2014 | 12.79 | 12.89 | 12.79 | 12.88 | 534,807 | +0.23(+1.84%) |
Mar 03, 2014 | 12.64 | 12.72 | 12.62 | 12.65 | 538,647 | -0.16(-1.25%) |
Feb 28, 2014 | 12.87 | 12.90 | 12.76 | 12.81 | 121,532 | -0.02(-0.12%) |
Feb 27, 2014 | 12.75 | 12.85 | 12.75 | 12.83 | 177,508 | +0.09(+0.69%) |
Feb 26, 2014 | 12.78 | 12.82 | 12.72 | 12.74 | 95,960 | +0.02(+0.14%) |
Feb 25, 2014 | 12.81 | 12.81 | 12.72 | 12.72 | 219,314 | -0.04(-0.35%) |
Feb 24, 2014 | 12.79 | 12.84 | 12.71 | 12.77 | 153,317 | +0.06(+0.45%) |
Feb 21, 2014 | 12.78 | 12.80 | 12.71 | 12.71 | 164,324 | -0.01(-0.08%) |
Feb 20, 2014 | 12.69 | 12.73 | 12.62 | 12.72 | 142,764 | +0.05(+0.38%) |
Feb 19, 2014 | 12.77 | 12.79 | 12.67 | 12.67 | 158,407 | -0.08(-0.63%) |
Feb 18, 2014 | 12.78 | 12.79 | 12.71 | 12.75 | 344,200 | +0.04(+0.32%) |
Feb 14, 2014 | 12.69 | 12.71 | 12.71 | 12.71 | 135,452 | +0.02(+0.19%) |
Feb 13, 2014 | 12.52 | 12.69 | 12.52 | 12.69 | 133,657 | +0.10(+0.76%) |
Feb 12, 2014 | 12.60 | 12.63 | 12.58 | 12.59 | 636,994 | +0.02(+0.19%) |
Feb 11, 2014 | 12.44 | 12.59 | 12.43 | 12.57 | 387,841 | +0.18(+1.47%) |
Feb 10, 2014 | 12.33 | 12.40 | 12.33 | 12.38 | 120,322 | +0.01(+0.10%) |
Feb 07, 2014 | 12.30 | 12.37 | 12.24 | 12.37 | 125,990 | +0.16(+1.33%) |
Feb 06, 2014 | 12.05 | 12.21 | 12.05 | 12.21 | 184,445 | +0.18(+1.47%) |
Feb 05, 2014 | 12.01 | 12.07 | 11.93 | 12.03 | 613,053 | -0.01(-0.10%) |
Feb 04, 2014 | 12.05 | 12.08 | 11.99 | 12.04 | 204,000 | +0.07(+0.61%) |