Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.25 | 12.30 | 11.99 | 12.01 | 765,678 | -0.35(-2.82%) |
Jan 29, 2015 | 12.23 | 12.37 | 12.12 | 12.36 | 599,187 | +0.19(+1.52%) |
Jan 28, 2015 | 12.00 | 12.43 | 11.92 | 12.17 | 1,762,742 | +0.26(+2.15%) |
Jan 27, 2015 | 11.93 | 12.02 | 11.85 | 11.92 | 580,452 | -0.14(-1.18%) |
Jan 26, 2015 | 11.99 | 12.07 | 11.87 | 12.06 | 509,898 | +0.04(+0.36%) |
Jan 23, 2015 | 12.03 | 12.09 | 11.90 | 12.02 | 383,641 | -0.05(-0.41%) |
Jan 22, 2015 | 11.77 | 12.10 | 11.70 | 12.07 | 579,959 | +0.41(+3.54%) |
Jan 21, 2015 | 11.77 | 11.91 | 11.62 | 11.65 | 522,107 | -0.18(-1.50%) |
Jan 20, 2015 | 12.01 | 12.05 | 11.73 | 11.83 | 479,072 | -0.19(-1.60%) |
Jan 16, 2015 | 11.93 | 12.05 | 11.78 | 12.02 | 653,405 | +0.03(+0.24%) |
Jan 15, 2015 | 12.41 | 12.44 | 11.90 | 12.00 | 736,024 | -0.36(-2.88%) |
Jan 14, 2015 | 12.21 | 12.39 | 12.09 | 12.35 | 614,696 | -0.01(-0.06%) |
Jan 13, 2015 | 12.46 | 12.71 | 12.29 | 12.36 | 660,161 | +0.00(+0.00%) |
Jan 12, 2015 | 12.45 | 12.58 | 12.30 | 12.36 | 818,530 | -0.09(-0.74%) |
Jan 09, 2015 | 12.62 | 12.69 | 12.44 | 12.45 | 507,690 | -0.19(-1.52%) |
Jan 08, 2015 | 12.49 | 12.65 | 12.43 | 12.64 | 794,437 | +0.26(+2.13%) |
Jan 07, 2015 | 12.40 | 12.49 | 12.20 | 12.38 | 681,430 | +0.06(+0.46%) |
Jan 06, 2015 | 12.50 | 12.64 | 12.32 | 12.32 | 599,353 | -0.12(-0.97%) |
Jan 05, 2015 | 12.59 | 12.69 | 12.36 | 12.44 | 642,259 | -0.23(-1.85%) |
Jan 02, 2015 | 12.84 | 12.99 | 12.59 | 12.68 | 332,673 | -0.09(-0.72%) |
Dec 31, 2014 | 13.14 | 12.77 | 12.77 | 12.77 | 634,604 | -0.36(-2.76%) |
Dec 30, 2014 | 13.01 | 13.23 | 13.01 | 13.13 | 390,420 | +0.09(+0.68%) |
Dec 29, 2014 | 13.10 | 13.29 | 13.00 | 13.04 | 515,682 | -0.06(-0.43%) |
Dec 26, 2014 | 12.96 | 13.33 | 12.94 | 13.10 | 724,222 | +0.21(+1.59%) |
Dec 24, 2014 | 12.79 | 12.90 | 12.90 | 12.90 | 370,220 | +0.11(+0.89%) |
Dec 23, 2014 | 12.63 | 12.97 | 12.03 | 12.78 | 2,787,275 | +0.11(+0.84%) |
Dec 22, 2014 | 12.57 | 12.69 | 12.41 | 12.68 | 920,885 | +0.08(+0.67%) |
Dec 19, 2014 | 12.46 | 12.65 | 12.46 | 12.59 | 1,334,628 | +0.05(+0.39%) |
Dec 18, 2014 | 12.58 | 12.61 | 12.32 | 12.54 | 1,014,478 | +0.08(+0.62%) |
Dec 17, 2014 | 12.25 | 12.50 | 12.08 | 12.46 | 824,926 | +0.24(+1.97%) |
Dec 16, 2014 | 11.96 | 12.45 | 11.96 | 12.22 | 622,323 | +0.27(+2.25%) |
Dec 15, 2014 | 12.29 | 12.32 | 11.91 | 11.96 | 1,015,422 | -0.23(-1.86%) |
Dec 12, 2014 | 12.22 | 12.41 | 12.16 | 12.18 | 693,770 | -0.22(-1.77%) |
Dec 11, 2014 | 12.44 | 12.63 | 12.36 | 12.40 | 428,215 | +0.06(+0.52%) |
Dec 10, 2014 | 12.61 | 12.72 | 12.31 | 12.34 | 503,790 | -0.32(-2.52%) |
Dec 09, 2014 | 12.25 | 12.66 | 12.17 | 12.66 | 679,917 | +0.23(+1.88%) |
Dec 08, 2014 | 12.61 | 12.73 | 12.37 | 12.42 | 246,198 | -0.24(-1.90%) |
Dec 05, 2014 | 12.50 | 12.73 | 12.50 | 12.66 | 503,554 | +0.18(+1.42%) |
Dec 04, 2014 | 12.65 | 12.70 | 12.39 | 12.49 | 502,100 | -0.16(-1.29%) |
Dec 03, 2014 | 12.51 | 12.77 | 12.43 | 12.65 | 606,461 | +0.12(+0.96%) |
Dec 02, 2014 | 12.39 | 12.58 | 12.32 | 12.53 | 480,308 | +0.18(+1.43%) |
Dec 01, 2014 | 12.39 | 12.50 | 12.35 | 12.35 | 570,863 | -0.04(-0.34%) |
Nov 28, 2014 | 12.58 | 12.70 | 12.39 | 12.39 | 182,821 | -0.16(-1.30%) |
Nov 26, 2014 | 12.56 | 12.56 | 12.56 | 12.56 | 209,777 | +0.02(+0.17%) |
Nov 25, 2014 | 12.58 | 12.63 | 12.46 | 12.54 | 420,529 | +0.01(+0.11%) |
Nov 24, 2014 | 12.29 | 12.52 | 12.29 | 12.52 | 468,204 | +0.25(+2.02%) |
Nov 21, 2014 | 12.59 | 12.59 | 12.27 | 12.27 | 458,522 | -0.11(-0.86%) |
Nov 20, 2014 | 12.25 | 12.51 | 12.25 | 12.38 | 453,142 | +0.06(+0.46%) |
Nov 19, 2014 | 12.53 | 12.54 | 12.24 | 12.32 | 341,728 | -0.21(-1.69%) |
Nov 18, 2014 | 12.57 | 12.70 | 12.52 | 12.54 | 329,907 | +0.02(+0.17%) |
Nov 17, 2014 | 12.65 | 12.72 | 12.46 | 12.51 | 326,381 | -0.18(-1.45%) |
Nov 14, 2014 | 12.66 | 12.82 | 12.59 | 12.70 | 372,420 | +0.03(+0.22%) |
Nov 13, 2014 | 12.88 | 12.88 | 12.65 | 12.67 | 451,956 | -0.17(-1.32%) |
Nov 12, 2014 | 12.61 | 12.89 | 12.58 | 12.84 | 332,575 | +0.20(+1.57%) |
Nov 11, 2014 | 12.63 | 12.72 | 12.56 | 12.64 | 543,973 | -0.03(-0.22%) |
Nov 10, 2014 | 12.68 | 12.79 | 12.34 | 12.67 | 634,874 | -0.02(-0.17%) |
Nov 07, 2014 | 12.70 | 12.76 | 12.54 | 12.69 | 326,070 | -0.05(-0.39%) |
Nov 06, 2014 | 12.66 | 12.83 | 12.60 | 12.74 | 641,719 | +0.11(+0.84%) |
Nov 05, 2014 | 12.71 | 12.72 | 12.52 | 12.63 | 430,416 | -0.02(-0.17%) |
Nov 04, 2014 | 12.55 | 12.71 | 12.52 | 12.66 | 378,792 | +0.05(+0.39%) |
Nov 03, 2014 | 12.63 | 12.68 | 12.51 | 12.61 | 458,614 | +0.07(+0.56%) |
Oct 31, 2014 | 12.68 | 12.69 | 12.50 | 12.54 | 791,259 | +0.07(+0.57%) |
Oct 30, 2014 | 12.18 | 12.51 | 12.17 | 12.46 | 509,068 | +0.23(+1.91%) |
Oct 29, 2014 | 12.23 | 12.25 | 12.13 | 12.23 | 349,414 | -0.01(-0.12%) |
Oct 28, 2014 | 12.03 | 12.25 | 11.91 | 12.25 | 492,058 | +0.29(+2.43%) |
Oct 27, 2014 | 11.93 | 11.96 | 11.96 | 11.96 | 445,250 | -0.01(-0.06%) |
Oct 24, 2014 | 11.91 | 11.97 | 11.83 | 11.96 | 432,802 | +0.08(+0.65%) |
Oct 23, 2014 | 11.72 | 11.99 | 11.69 | 11.88 | 619,620 | +0.31(+2.69%) |
Oct 22, 2014 | 11.59 | 11.76 | 11.56 | 11.57 | 635,756 | -0.03(-0.24%) |
Oct 21, 2014 | 11.37 | 11.61 | 11.30 | 11.60 | 405,505 | +0.28(+2.50%) |
Oct 20, 2014 | 11.06 | 11.32 | 10.95 | 11.32 | 458,272 | +0.25(+2.24%) |
Oct 17, 2014 | 11.28 | 11.28 | 11.06 | 11.07 | 801,477 | -0.06(-0.51%) |
Oct 16, 2014 | 11.02 | 11.17 | 10.98 | 11.13 | 914,004 | -0.07(-0.63%) |
Oct 15, 2014 | 10.80 | 11.23 | 10.76 | 11.20 | 669,527 | +0.19(+1.74%) |
Oct 14, 2014 | 10.91 | 11.11 | 10.89 | 11.01 | 586,932 | +0.21(+1.97%) |
Oct 13, 2014 | 10.88 | 11.01 | 10.77 | 10.80 | 636,345 | +0.01(+0.13%) |
Oct 10, 2014 | 10.70 | 10.97 | 10.70 | 10.78 | 553,704 | +0.04(+0.33%) |
Oct 09, 2014 | 11.06 | 11.15 | 10.74 | 10.75 | 445,476 | -0.35(-3.19%) |
Oct 08, 2014 | 10.94 | 11.10 | 10.77 | 11.10 | 460,378 | +0.12(+1.09%) |
Oct 07, 2014 | 11.16 | 11.21 | 10.98 | 10.98 | 420,789 | -0.29(-2.57%) |
Oct 06, 2014 | 11.41 | 11.41 | 11.22 | 11.27 | 322,822 | -0.12(-1.06%) |
Oct 03, 2014 | 11.33 | 11.51 | 11.28 | 11.39 | 559,146 | +0.21(+1.83%) |
Oct 02, 2014 | 11.04 | 11.21 | 10.91 | 11.18 | 487,167 | +0.16(+1.44%) |
Oct 01, 2014 | 11.38 | 11.40 | 10.98 | 11.03 | 852,047 | -0.35(-3.09%) |
Sep 30, 2014 | 11.57 | 11.61 | 11.38 | 11.38 | 791,350 | -0.22(-1.88%) |
Sep 29, 2014 | 11.59 | 11.67 | 11.55 | 11.59 | 420,339 | -0.15(-1.32%) |
Sep 26, 2014 | 11.59 | 11.76 | 11.57 | 11.75 | 429,797 | +0.18(+1.58%) |
Sep 25, 2014 | 11.77 | 11.77 | 11.50 | 11.57 | 728,863 | -0.20(-1.73%) |
Sep 24, 2014 | 11.49 | 12.16 | 11.35 | 11.77 | 2,736,398 | +0.79(+7.17%) |
Sep 23, 2014 | 10.91 | 11.07 | 10.79 | 10.98 | 1,189,014 | +0.02(+0.19%) |
Sep 22, 2014 | 11.19 | 11.22 | 10.95 | 10.96 | 553,652 | -0.32(-2.80%) |
Sep 19, 2014 | 11.35 | 11.40 | 11.17 | 11.28 | 1,386,012 | -0.04(-0.37%) |
Sep 18, 2014 | 11.15 | 11.33 | 11.08 | 11.32 | 611,033 | +0.25(+2.29%) |
Sep 17, 2014 | 11.04 | 11.17 | 11.02 | 11.07 | 382,867 | +0.01(+0.13%) |
Sep 16, 2014 | 11.02 | 11.17 | 10.93 | 11.05 | 413,348 | +0.04(+0.32%) |
Sep 15, 2014 | 10.94 | 11.08 | 10.94 | 11.02 | 504,120 | +0.07(+0.64%) |
Sep 12, 2014 | 11.05 | 11.10 | 10.84 | 10.95 | 545,978 | -0.08(-0.70%) |
Sep 11, 2014 | 10.97 | 11.13 | 10.96 | 11.03 | 416,799 | -0.01(-0.13%) |
Sep 10, 2014 | 10.93 | 11.05 | 10.87 | 11.04 | 448,998 | +0.13(+1.16%) |
Sep 09, 2014 | 10.89 | 11.01 | 10.76 | 10.91 | 931,240 | +0.04(+0.32%) |
Sep 08, 2014 | 11.21 | 11.29 | 10.86 | 10.88 | 930,746 | -0.32(-2.82%) |
Sep 05, 2014 | 11.08 | 11.21 | 11.02 | 11.19 | 268,998 | +0.10(+0.89%) |
Sep 04, 2014 | 11.17 | 11.26 | 11.05 | 11.10 | 550,471 | -0.06(-0.50%) |
Sep 03, 2014 | 11.28 | 11.38 | 11.11 | 11.15 | 763,015 | -0.10(-0.87%) |
Sep 02, 2014 | 11.10 | 11.25 | 11.03 | 11.25 | 444,369 | +0.22(+1.97%) |
Aug 29, 2014 | 11.03 | 11.03 | 11.03 | 11.03 | 284,624 | +0.05(+0.45%) |
Aug 28, 2014 | 11.02 | 11.04 | 10.95 | 10.98 | 314,913 | -0.08(-0.76%) |
Aug 27, 2014 | 11.12 | 11.19 | 11.04 | 11.07 | 284,870 | -0.03(-0.25%) |
Aug 26, 2014 | 11.13 | 11.17 | 11.09 | 11.10 | 396,486 | +0.00(+0.00%) |
Aug 25, 2014 | 11.26 | 11.26 | 11.06 | 11.10 | 372,007 | -0.11(-0.94%) |
Aug 22, 2014 | 11.14 | 11.26 | 11.08 | 11.20 | 379,853 | +0.04(+0.38%) |
Aug 21, 2014 | 11.12 | 11.18 | 10.91 | 11.16 | 403,595 | +0.04(+0.32%) |
Aug 20, 2014 | 11.21 | 11.24 | 11.02 | 11.12 | 350,490 | -0.11(-1.00%) |
Aug 19, 2014 | 11.09 | 11.26 | 11.09 | 11.24 | 391,228 | +0.16(+1.46%) |
Aug 18, 2014 | 11.10 | 11.28 | 11.02 | 11.07 | 842,871 | +0.13(+1.16%) |
Aug 15, 2014 | 11.13 | 11.14 | 10.86 | 10.95 | 565,721 | -0.08(-0.70%) |
Aug 14, 2014 | 11.03 | 11.08 | 10.92 | 11.03 | 858,814 | +0.04(+0.32%) |
Aug 13, 2014 | 11.00 | 11.06 | 10.96 | 10.99 | 653,516 | +0.00(+0.00%) |
Aug 12, 2014 | 11.17 | 11.19 | 10.99 | 10.99 | 572,961 | -0.20(-1.82%) |
Aug 11, 2014 | 11.12 | 11.27 | 11.10 | 11.19 | 654,464 | +0.09(+0.82%) |
Aug 08, 2014 | 10.78 | 11.06 | 10.75 | 11.10 | 551,136 | +0.33(+3.07%) |
Aug 07, 2014 | 10.83 | 10.88 | 10.68 | 10.77 | 377,202 | -0.04(-0.32%) |
Aug 06, 2014 | 10.72 | 10.84 | 10.71 | 10.81 | 625,899 | +0.06(+0.52%) |
Aug 05, 2014 | 10.64 | 10.84 | 10.64 | 10.75 | 854,371 | +0.10(+0.92%) |
Aug 04, 2014 | 10.57 | 10.72 | 10.48 | 10.65 | 1,140,948 | +0.11(+1.00%) |
Aug 01, 2014 | 10.62 | 10.72 | 10.53 | 10.55 | 798,199 | -0.06(-0.60%) |
Jul 31, 2014 | 10.76 | 10.84 | 10.61 | 10.61 | 956,756 | -0.22(-2.07%) |
Jul 30, 2014 | 10.85 | 10.95 | 10.80 | 10.84 | 650,751 | +0.04(+0.32%) |
Jul 29, 2014 | 10.84 | 10.93 | 10.78 | 10.80 | 584,018 | -0.03(-0.26%) |
Jul 28, 2014 | 10.82 | 10.91 | 10.79 | 10.83 | 1,150,292 | -0.01(-0.06%) |
Jul 25, 2014 | 10.89 | 10.94 | 10.83 | 10.84 | 830,096 | -0.08(-0.71%) |
Jul 24, 2014 | 10.95 | 11.00 | 10.89 | 10.91 | 569,723 | -0.04(-0.32%) |
Jul 23, 2014 | 10.84 | 11.07 | 10.17 | 10.95 | 464,756 | -0.10(-0.89%) |
Jul 22, 2014 | 10.94 | 11.06 | 10.89 | 11.05 | 456,528 | +0.15(+1.42%) |
Jul 21, 2014 | 10.95 | 10.95 | 10.86 | 10.89 | 616,448 | -0.10(-0.89%) |
Jul 18, 2014 | 10.89 | 11.06 | 10.88 | 10.99 | 760,370 | +0.08(+0.77%) |
Jul 17, 2014 | 10.89 | 10.92 | 10.84 | 10.91 | 1,369,562 | -0.01(-0.06%) |
Jul 16, 2014 | 10.93 | 10.96 | 10.87 | 10.91 | 1,274,806 | +0.03(+0.26%) |
Jul 15, 2014 | 10.74 | 10.92 | 10.70 | 10.88 | 1,432,838 | +0.09(+0.85%) |
Jul 14, 2014 | 10.75 | 10.95 | 10.74 | 10.79 | 1,155,236 | +0.14(+1.32%) |
Jul 11, 2014 | 10.65 | 10.75 | 10.58 | 10.65 | 913,752 | -0.04(-0.39%) |
Jul 10, 2014 | 10.54 | 10.70 | 10.52 | 10.69 | 1,063,889 | -0.04(-0.39%) |
Jul 09, 2014 | 10.83 | 10.91 | 10.71 | 10.74 | 857,142 | -0.08(-0.71%) |
Jul 08, 2014 | 10.89 | 10.93 | 10.72 | 10.81 | 1,273,255 | -0.08(-0.77%) |
Jul 07, 2014 | 10.84 | 10.94 | 10.81 | 10.90 | 1,516,926 | -0.02(-0.19%) |
Jul 03, 2014 | 10.68 | 10.92 | 10.92 | 10.92 | 628,876 | +0.25(+2.37%) |
Jul 02, 2014 | 10.64 | 10.72 | 10.58 | 10.67 | 1,173,929 | -0.02(-0.23%) |
Jul 01, 2014 | 10.56 | 10.89 | 10.56 | 10.69 | 2,011,029 | +0.13(+1.26%) |
Jun 30, 2014 | 10.79 | 10.89 | 10.48 | 10.56 | 2,098,183 | -0.27(-2.51%) |
Jun 27, 2014 | 11.02 | 11.06 | 10.65 | 10.83 | 5,641,764 | -0.17(-1.58%) |
Jun 26, 2014 | 10.94 | 11.21 | 9.979 | 11.01 | 7,062,357 | -1.32(-10.70%) |
Jun 25, 2014 | 12.25 | 12.32 | 12.18 | 12.32 | 726,469 | +0.03(+0.28%) |
Jun 24, 2014 | 12.34 | 12.52 | 12.28 | 12.29 | 1,150,407 | -0.08(-0.62%) |
Jun 23, 2014 | 12.35 | 12.44 | 12.20 | 12.37 | 1,228,325 | +0.01(+0.11%) |
Jun 20, 2014 | 12.25 | 12.46 | 12.18 | 12.35 | 1,628,396 | +0.16(+1.32%) |
Jun 19, 2014 | 11.77 | 12.30 | 11.75 | 12.19 | 1,519,199 | +0.47(+3.99%) |
Jun 18, 2014 | 11.59 | 11.74 | 11.54 | 11.72 | 603,874 | +0.13(+1.14%) |
Jun 17, 2014 | 11.45 | 11.63 | 11.39 | 11.59 | 518,747 | +0.13(+1.10%) |
Jun 16, 2014 | 11.47 | 11.50 | 11.40 | 11.47 | 585,747 | +0.02(+0.18%) |
Jun 13, 2014 | 11.53 | 11.54 | 11.31 | 11.45 | 943,214 | -0.03(-0.24%) |
Jun 12, 2014 | 11.51 | 11.55 | 11.34 | 11.47 | 426,460 | -0.03(-0.30%) |
Jun 11, 2014 | 11.53 | 11.58 | 11.41 | 11.51 | 548,578 | -0.09(-0.78%) |
Jun 10, 2014 | 11.65 | 11.67 | 11.57 | 11.60 | 601,455 | +0.01(+0.12%) |
Jun 06, 2014 | 11.50 | 11.57 | 11.39 | 11.58 | 556,761 | +0.18(+1.59%) |
Jun 05, 2014 | 11.17 | 11.44 | 11.11 | 11.40 | 562,988 | +0.25(+2.25%) |
Jun 04, 2014 | 11.12 | 11.18 | 11.03 | 11.15 | 436,579 | -0.01(-0.12%) |
Jun 03, 2014 | 11.30 | 11.33 | 11.14 | 11.17 | 615,943 | -0.15(-1.36%) |
Jun 02, 2014 | 11.44 | 11.48 | 11.17 | 11.32 | 437,451 | -0.12(-1.04%) |
May 30, 2014 | 11.50 | 11.52 | 11.34 | 11.44 | 560,156 | -0.01(-0.06%) |
May 29, 2014 | 11.47 | 11.50 | 11.35 | 11.45 | 399,089 | +0.03(+0.31%) |
May 28, 2014 | 11.52 | 11.58 | 11.35 | 11.41 | 532,973 | -0.16(-1.39%) |
May 27, 2014 | 11.62 | 11.65 | 11.49 | 11.57 | 476,584 | +0.06(+0.55%) |
May 23, 2014 | 11.35 | 11.51 | 11.51 | 11.51 | 634,362 | +0.18(+1.57%) |
May 22, 2014 | 11.23 | 11.35 | 11.16 | 11.33 | 202,970 | +0.08(+0.71%) |
May 21, 2014 | 11.19 | 11.28 | 11.12 | 11.25 | 545,990 | +0.13(+1.19%) |
May 20, 2014 | 11.35 | 11.35 | 11.02 | 11.12 | 677,153 | -0.16(-1.42%) |
May 19, 2014 | 11.22 | 11.38 | 11.17 | 11.28 | 390,790 | -0.01(-0.06%) |
May 16, 2014 | 11.11 | 11.30 | 11.05 | 11.28 | 474,754 | +0.15(+1.32%) |
May 15, 2014 | 11.08 | 11.16 | 10.87 | 11.14 | 810,818 | -0.02(-0.19%) |
May 14, 2014 | 11.43 | 11.43 | 11.15 | 11.16 | 478,861 | -0.27(-2.32%) |
May 13, 2014 | 11.66 | 11.68 | 11.37 | 11.42 | 460,972 | -0.22(-1.92%) |
May 12, 2014 | 11.46 | 11.78 | 11.36 | 11.65 | 835,881 | +0.28(+2.46%) |
May 09, 2014 | 11.27 | 11.37 | 11.16 | 11.37 | 573,150 | +0.06(+0.49%) |
May 08, 2014 | 11.45 | 11.63 | 11.29 | 11.31 | 682,783 | -0.09(-0.80%) |
May 07, 2014 | 11.31 | 11.44 | 11.15 | 11.40 | 722,881 | +0.12(+1.05%) |
May 06, 2014 | 11.47 | 11.58 | 11.26 | 11.28 | 578,763 | -0.20(-1.70%) |
May 05, 2014 | 11.41 | 11.55 | 11.31 | 11.48 | 708,673 | -0.02(-0.18%) |
May 02, 2014 | 11.49 | 11.68 | 11.41 | 11.50 | 640,998 | +0.04(+0.36%) |
May 01, 2014 | 11.50 | 11.56 | 11.30 | 11.46 | 836,672 | -0.04(-0.36%) |
Apr 30, 2014 | 11.50 | 11.57 | 11.36 | 11.50 | 1,111,881 | -0.01(-0.06%) |
Apr 29, 2014 | 11.57 | 11.68 | 11.50 | 11.51 | 1,152,879 | -0.01(-0.12%) |
Apr 28, 2014 | 11.58 | 11.61 | 11.27 | 11.52 | 723,222 | +0.02(+0.18%) |
Apr 25, 2014 | 11.71 | 11.75 | 11.45 | 11.50 | 909,600 | -0.21(-1.79%) |
Apr 24, 2014 | 11.95 | 11.98 | 11.64 | 11.71 | 793,360 | -0.11(-0.94%) |
Apr 23, 2014 | 11.88 | 12.05 | 11.79 | 11.82 | 2,099,261 | -0.05(-0.41%) |
Apr 22, 2014 | 11.87 | 11.95 | 11.75 | 11.87 | 1,320,685 | +0.01(+0.06%) |
Apr 21, 2014 | 11.77 | 12.05 | 11.77 | 11.86 | 1,247,658 | +0.15(+1.25%) |
Apr 17, 2014 | 11.96 | 11.72 | 11.72 | 11.72 | 761,751 | -0.25(-2.10%) |
Apr 16, 2014 | 11.71 | 12.03 | 11.65 | 11.97 | 1,096,236 | +0.37(+3.19%) |
Apr 15, 2014 | 11.49 | 11.65 | 11.28 | 11.60 | 901,205 | +0.15(+1.28%) |
Apr 14, 2014 | 11.58 | 11.58 | 11.35 | 11.45 | 1,481,336 | -0.04(-0.36%) |
Apr 11, 2014 | 11.23 | 11.53 | 11.17 | 11.49 | 1,326,993 | +0.16(+1.42%) |
Apr 10, 2014 | 11.35 | 11.44 | 11.23 | 11.33 | 1,392,163 | -0.01(-0.12%) |
Apr 09, 2014 | 11.21 | 11.35 | 11.13 | 11.35 | 747,924 | +0.20(+1.75%) |
Apr 08, 2014 | 11.12 | 11.31 | 10.98 | 11.15 | 708,301 | +0.04(+0.38%) |
Apr 07, 2014 | 11.22 | 11.26 | 10.99 | 11.11 | 1,013,195 | -0.13(-1.18%) |
Apr 04, 2014 | 11.48 | 11.54 | 11.19 | 11.24 | 1,054,771 | -0.12(-1.04%) |
Apr 03, 2014 | 11.63 | 11.66 | 11.27 | 11.36 | 1,052,877 | -0.24(-2.05%) |
Apr 02, 2014 | 11.56 | 11.68 | 11.48 | 11.60 | 1,020,206 | +0.03(+0.27%) |
Apr 01, 2014 | 11.52 | 11.58 | 11.44 | 11.57 | 919,676 | +0.05(+0.42%) |
Mar 31, 2014 | 11.37 | 11.54 | 11.25 | 11.52 | 942,561 | +0.21(+1.90%) |
Mar 28, 2014 | 11.30 | 11.55 | 11.25 | 11.30 | 804,052 | +0.01(+0.12%) |
Mar 27, 2014 | 11.32 | 11.66 | 11.28 | 11.29 | 1,351,360 | +0.00(+0.00%) |
Mar 26, 2014 | 11.21 | 11.73 | 11.00 | 11.29 | 4,652,696 | +1.18(+11.66%) |
Mar 25, 2014 | 10.19 | 10.37 | 10.01 | 10.11 | 841,919 | -0.06(-0.55%) |
Mar 24, 2014 | 10.30 | 10.35 | 10.05 | 10.17 | 551,913 | -0.10(-0.95%) |
Mar 21, 2014 | 10.15 | 10.40 | 10.11 | 10.26 | 858,412 | +0.19(+1.86%) |
Mar 20, 2014 | 9.889 | 10.10 | 9.778 | 10.08 | 588,965 | +0.19(+1.89%) |
Mar 19, 2014 | 9.840 | 10.03 | 9.764 | 9.889 | 948,757 | +0.06(+0.64%) |
Mar 18, 2014 | 9.778 | 9.903 | 9.729 | 9.826 | 1,181,171 | +0.04(+0.43%) |
Mar 17, 2014 | 10.03 | 10.06 | 9.729 | 9.785 | 813,340 | -0.13(-1.33%) |
Mar 14, 2014 | 9.743 | 9.962 | 9.742 | 9.917 | 1,132,007 | +0.17(+1.71%) |
Mar 13, 2014 | 9.896 | 10.01 | 9.695 | 9.750 | 1,303,096 | -0.49(-4.81%) |
Mar 12, 2014 | 10.20 | 10.28 | 10.12 | 10.24 | 723,052 | -0.05(-0.47%) |
Mar 11, 2014 | 10.61 | 10.64 | 10.27 | 10.29 | 610,764 | -0.31(-2.94%) |
Mar 10, 2014 | 10.52 | 10.65 | 10.50 | 10.60 | 461,554 | +0.03(+0.33%) |
Mar 07, 2014 | 10.66 | 10.71 | 10.52 | 10.57 | 645,872 | +0.00(+0.00%) |
Mar 06, 2014 | 10.59 | 10.64 | 10.50 | 10.57 | 485,237 | +0.01(+0.07%) |
Mar 05, 2014 | 10.56 | 10.60 | 10.51 | 10.56 | 423,582 | -0.01(-0.07%) |
Mar 04, 2014 | 10.30 | 10.59 | 10.29 | 10.57 | 974,118 | +0.42(+4.10%) |
Mar 03, 2014 | 10.21 | 10.27 | 10.06 | 10.15 | 435,877 | -0.16(-1.55%) |
Feb 28, 2014 | 10.36 | 10.46 | 10.27 | 10.31 | 713,017 | -0.03(-0.27%) |
Feb 27, 2014 | 10.34 | 10.38 | 10.27 | 10.34 | 960,188 | -0.01(-0.13%) |
Feb 26, 2014 | 10.26 | 10.45 | 10.26 | 10.35 | 567,010 | +0.11(+1.08%) |
Feb 25, 2014 | 10.21 | 10.28 | 10.12 | 10.24 | 516,104 | +0.01(+0.14%) |
Feb 24, 2014 | 10.21 | 10.36 | 10.18 | 10.23 | 562,648 | +0.05(+0.48%) |
Feb 21, 2014 | 10.21 | 10.37 | 10.10 | 10.18 | 663,162 | +0.00(+0.00%) |
Feb 20, 2014 | 10.08 | 10.19 | 10.01 | 10.18 | 502,795 | +0.12(+1.17%) |
Feb 19, 2014 | 10.09 | 10.32 | 10.04 | 10.06 | 472,809 | -0.11(-1.09%) |
Feb 18, 2014 | 10.17 | 10.31 | 10.13 | 10.17 | 506,742 | +0.01(+0.14%) |
Feb 14, 2014 | 10.29 | 10.16 | 10.16 | 10.16 | 634,488 | -0.12(-1.21%) |
Feb 13, 2014 | 9.951 | 10.35 | 9.951 | 10.28 | 1,044,429 | +0.25(+2.49%) |
Feb 12, 2014 | 9.875 | 10.06 | 9.875 | 10.03 | 889,686 | +0.17(+1.76%) |
Feb 11, 2014 | 9.882 | 9.965 | 9.854 | 9.861 | 979,690 | -0.03(-0.35%) |
Feb 10, 2014 | 9.910 | 9.951 | 9.813 | 9.896 | 845,536 | -0.03(-0.28%) |
Feb 07, 2014 | 9.903 | 9.986 | 9.785 | 9.924 | 600,873 | +0.09(+0.92%) |
Feb 06, 2014 | 9.639 | 9.924 | 9.639 | 9.833 | 694,650 | +0.21(+2.24%) |
Feb 05, 2014 | 9.618 | 9.736 | 9.563 | 9.618 | 763,574 | -0.07(-0.72%) |
Feb 04, 2014 | 9.667 | 9.764 | 9.431 | 9.688 | 1,053,411 | +0.06(+0.65%) |