Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 17.86 | 17.91 | 17.56 | 17.60 | 70,914 | -0.25(-1.43%) |
Nov 26, 2014 | 17.72 | 17.86 | 17.86 | 17.86 | 294,694 | +0.25(+1.42%) |
Nov 25, 2014 | 17.60 | 17.70 | 17.58 | 17.61 | 67,266 | +0.04(+0.20%) |
Nov 24, 2014 | 17.30 | 17.59 | 17.27 | 17.57 | 147,235 | +0.26(+1.50%) |
Nov 21, 2014 | 17.77 | 17.77 | 17.22 | 17.31 | 168,721 | -0.22(-1.25%) |
Nov 20, 2014 | 17.12 | 17.62 | 17.10 | 17.53 | 167,769 | +0.29(+1.71%) |
Nov 19, 2014 | 17.52 | 17.52 | 17.08 | 17.24 | 217,514 | -0.25(-1.45%) |
Nov 18, 2014 | 17.47 | 17.68 | 17.37 | 17.49 | 243,091 | +0.04(+0.26%) |
Nov 17, 2014 | 17.85 | 18.01 | 17.38 | 17.45 | 214,079 | -0.47(-2.62%) |
Nov 14, 2014 | 18.14 | 18.26 | 17.81 | 17.92 | 190,516 | -0.18(-1.01%) |
Nov 13, 2014 | 18.13 | 18.28 | 17.96 | 18.10 | 241,582 | -0.08(-0.42%) |
Nov 12, 2014 | 18.17 | 18.26 | 17.77 | 18.18 | 247,948 | +0.03(+0.17%) |
Nov 11, 2014 | 18.13 | 18.36 | 18.00 | 18.14 | 192,689 | +0.00(+0.00%) |
Nov 10, 2014 | 17.62 | 18.15 | 17.33 | 18.14 | 190,391 | +0.60(+3.44%) |
Nov 07, 2014 | 18.00 | 18.00 | 17.27 | 17.54 | 438,326 | -0.44(-2.43%) |
Nov 06, 2014 | 17.05 | 18.07 | 16.93 | 17.98 | 742,016 | +0.94(+5.50%) |
Nov 05, 2014 | 17.10 | 17.23 | 16.84 | 17.04 | 203,914 | -0.04(-0.24%) |
Nov 04, 2014 | 16.92 | 17.15 | 16.82 | 17.08 | 115,672 | +0.18(+1.06%) |
Nov 03, 2014 | 17.28 | 17.37 | 16.87 | 16.90 | 200,114 | -0.39(-2.25%) |
Oct 31, 2014 | 17.30 | 17.36 | 17.11 | 17.29 | 185,171 | +0.38(+2.22%) |
Oct 30, 2014 | 16.73 | 17.06 | 16.73 | 16.92 | 144,924 | +0.12(+0.72%) |
Oct 29, 2014 | 16.83 | 16.93 | 16.65 | 16.80 | 129,533 | +0.03(+0.16%) |
Oct 28, 2014 | 15.98 | 16.80 | 15.92 | 16.77 | 285,383 | +0.78(+4.86%) |
Oct 27, 2014 | 15.74 | 16.00 | 15.79 | 15.99 | 119,537 | +0.20(+1.27%) |
Oct 24, 2014 | 15.96 | 16.03 | 15.75 | 15.79 | 124,448 | -0.13(-0.84%) |
Oct 23, 2014 | 15.65 | 16.06 | 15.63 | 15.92 | 215,700 | +0.31(+1.97%) |
Oct 22, 2014 | 15.67 | 15.76 | 15.59 | 15.62 | 191,101 | -0.01(-0.09%) |
Oct 21, 2014 | 15.50 | 15.67 | 15.43 | 15.63 | 254,922 | +0.18(+1.16%) |
Oct 20, 2014 | 15.30 | 15.47 | 15.30 | 15.45 | 190,718 | +0.08(+0.52%) |
Oct 17, 2014 | 15.63 | 15.64 | 15.30 | 15.37 | 217,073 | -0.22(-1.43%) |
Oct 16, 2014 | 15.02 | 15.63 | 15.02 | 15.59 | 264,468 | +0.37(+2.43%) |
Oct 15, 2014 | 15.00 | 15.26 | 14.81 | 15.22 | 335,013 | -0.04(-0.29%) |
Oct 14, 2014 | 15.63 | 15.63 | 15.24 | 15.27 | 297,372 | -0.18(-1.19%) |
Oct 13, 2014 | 15.44 | 15.69 | 15.29 | 15.45 | 181,467 | +0.08(+0.52%) |
Oct 10, 2014 | 15.38 | 15.63 | 15.25 | 15.37 | 207,314 | -0.08(-0.52%) |
Oct 09, 2014 | 15.63 | 15.68 | 15.53 | 15.45 | 253,506 | -0.21(-1.37%) |
Oct 08, 2014 | 15.22 | 15.76 | 15.22 | 15.67 | 288,639 | +0.41(+2.69%) |
Oct 07, 2014 | 15.23 | 15.46 | 15.19 | 15.25 | 412,771 | -0.11(-0.73%) |
Oct 06, 2014 | 15.49 | 15.54 | 15.34 | 15.37 | 183,203 | -0.15(-0.95%) |
Oct 03, 2014 | 15.59 | 15.59 | 15.40 | 15.51 | 215,516 | +0.10(+0.67%) |
Oct 02, 2014 | 15.13 | 15.45 | 15.06 | 15.41 | 123,308 | +0.24(+1.56%) |
Oct 01, 2014 | 15.57 | 15.57 | 15.07 | 15.17 | 222,503 | -0.37(-2.36%) |
Sep 30, 2014 | 15.63 | 15.71 | 15.50 | 15.54 | 390,718 | -0.15(-0.97%) |
Sep 29, 2014 | 15.31 | 15.84 | 15.30 | 15.69 | 375,104 | +0.29(+1.86%) |
Sep 26, 2014 | 15.34 | 15.63 | 15.32 | 15.41 | 306,254 | +0.06(+0.41%) |
Sep 25, 2014 | 15.54 | 15.64 | 15.25 | 15.34 | 136,443 | -0.25(-1.60%) |
Sep 24, 2014 | 15.40 | 15.65 | 15.34 | 15.59 | 122,415 | +0.16(+1.04%) |
Sep 23, 2014 | 15.27 | 15.61 | 15.27 | 15.43 | 296,163 | +0.06(+0.38%) |
Sep 22, 2014 | 15.31 | 15.38 | 15.17 | 15.38 | 256,267 | -0.07(-0.43%) |
Sep 19, 2014 | 15.62 | 15.70 | 15.34 | 15.44 | 363,437 | -0.21(-1.34%) |
Sep 18, 2014 | 15.64 | 15.74 | 15.56 | 15.65 | 217,304 | +0.02(+0.14%) |
Sep 17, 2014 | 15.51 | 15.69 | 15.26 | 15.63 | 220,544 | +0.16(+1.07%) |
Sep 16, 2014 | 15.09 | 15.60 | 15.09 | 15.46 | 226,870 | +0.31(+2.06%) |
Sep 15, 2014 | 15.52 | 15.52 | 15.09 | 15.15 | 129,431 | -0.32(-2.05%) |
Sep 12, 2014 | 15.77 | 15.78 | 15.29 | 15.47 | 150,328 | -0.28(-1.75%) |
Sep 11, 2014 | 15.53 | 15.85 | 15.44 | 15.74 | 229,708 | +0.12(+0.77%) |
Sep 10, 2014 | 15.22 | 15.72 | 15.22 | 15.62 | 220,919 | +0.39(+2.57%) |
Sep 09, 2014 | 15.35 | 15.50 | 15.21 | 15.23 | 158,115 | -0.17(-1.13%) |
Sep 08, 2014 | 15.26 | 15.44 | 15.24 | 15.41 | 192,208 | +0.08(+0.55%) |
Sep 05, 2014 | 15.23 | 15.23 | 15.17 | 15.32 | 272,963 | +0.02(+0.15%) |
Sep 04, 2014 | 15.81 | 15.89 | 15.22 | 15.30 | 205,162 | -0.44(-2.80%) |
Sep 03, 2014 | 15.96 | 16.11 | 15.68 | 15.74 | 243,284 | -0.20(-1.26%) |
Sep 02, 2014 | 15.69 | 16.00 | 15.67 | 15.94 | 132,117 | +0.34(+2.20%) |
Aug 29, 2014 | 15.54 | 15.60 | 15.60 | 15.60 | 398,962 | +0.13(+0.84%) |
Aug 28, 2014 | 15.52 | 15.60 | 15.45 | 15.47 | 164,849 | -0.14(-0.89%) |
Aug 27, 2014 | 15.85 | 15.95 | 15.59 | 15.61 | 151,067 | -0.18(-1.13%) |
Aug 26, 2014 | 15.38 | 15.86 | 15.33 | 15.79 | 220,988 | +0.37(+2.40%) |
Aug 25, 2014 | 15.68 | 15.93 | 15.36 | 15.42 | 323,769 | -0.25(-1.57%) |
Aug 22, 2014 | 15.80 | 15.84 | 15.62 | 15.66 | 374,071 | -0.21(-1.35%) |
Aug 21, 2014 | 15.91 | 16.02 | 15.77 | 15.87 | 492,664 | -0.05(-0.34%) |
Aug 20, 2014 | 15.87 | 15.99 | 15.75 | 15.93 | 279,675 | +0.04(+0.28%) |
Aug 19, 2014 | 15.76 | 16.00 | 15.76 | 15.88 | 177,791 | +0.12(+0.76%) |
Aug 18, 2014 | 15.59 | 15.86 | 15.49 | 15.76 | 197,791 | +0.36(+2.34%) |
Aug 15, 2014 | 15.55 | 15.57 | 15.09 | 15.40 | 247,839 | +0.03(+0.17%) |
Aug 14, 2014 | 15.62 | 15.73 | 15.34 | 15.38 | 152,433 | -0.21(-1.32%) |
Aug 13, 2014 | 15.33 | 15.82 | 15.33 | 15.58 | 237,364 | +0.33(+2.19%) |
Aug 12, 2014 | 15.33 | 15.53 | 15.22 | 15.25 | 198,659 | -0.17(-1.13%) |
Aug 11, 2014 | 14.77 | 15.42 | 14.59 | 15.42 | 282,962 | +0.76(+5.20%) |
Aug 08, 2014 | 12.61 | 14.76 | 12.48 | 14.66 | 471,399 | -0.32(-2.11%) |
Aug 07, 2014 | 14.94 | 15.03 | 14.76 | 14.97 | 187,581 | +0.03(+0.21%) |
Aug 06, 2014 | 14.83 | 15.12 | 14.76 | 14.94 | 164,499 | +0.06(+0.39%) |
Aug 05, 2014 | 14.72 | 14.92 | 14.60 | 14.88 | 256,038 | +0.04(+0.27%) |
Aug 04, 2014 | 14.63 | 14.94 | 14.49 | 14.84 | 158,420 | +0.22(+1.49%) |
Aug 01, 2014 | 14.67 | 14.90 | 14.54 | 14.63 | 241,931 | -0.05(-0.33%) |
Jul 31, 2014 | 14.76 | 14.99 | 14.25 | 14.68 | 352,606 | -0.25(-1.67%) |
Jul 30, 2014 | 14.76 | 14.96 | 14.62 | 14.93 | 180,388 | +0.24(+1.61%) |
Jul 29, 2014 | 14.78 | 14.82 | 14.48 | 14.69 | 288,673 | -0.10(-0.66%) |
Jul 28, 2014 | 14.49 | 14.88 | 14.41 | 14.79 | 190,581 | +0.25(+1.69%) |
Jul 25, 2014 | 14.52 | 14.67 | 14.34 | 14.54 | 188,468 | -0.11(-0.76%) |
Jul 24, 2014 | 14.81 | 14.88 | 14.32 | 14.65 | 261,937 | -0.12(-0.78%) |
Jul 23, 2014 | 14.72 | 14.89 | 14.66 | 14.77 | 169,357 | +0.06(+0.39%) |
Jul 22, 2014 | 14.49 | 14.84 | 14.43 | 14.71 | 234,613 | +0.24(+1.66%) |
Jul 21, 2014 | 14.41 | 14.57 | 14.25 | 14.47 | 174,798 | +0.02(+0.12%) |
Jul 18, 2014 | 14.29 | 14.53 | 14.03 | 14.45 | 246,337 | +0.19(+1.31%) |
Jul 17, 2014 | 13.69 | 14.60 | 13.63 | 14.27 | 532,053 | +0.46(+3.32%) |
Jul 16, 2014 | 13.79 | 13.97 | 13.56 | 13.81 | 302,562 | +0.10(+0.75%) |
Jul 15, 2014 | 13.90 | 13.90 | 13.52 | 13.70 | 332,772 | -0.18(-1.32%) |
Jul 14, 2014 | 13.90 | 13.97 | 13.78 | 13.89 | 268,455 | +0.07(+0.48%) |
Jul 11, 2014 | 14.03 | 14.12 | 13.78 | 13.82 | 281,118 | -0.28(-1.99%) |
Jul 10, 2014 | 14.05 | 14.15 | 13.89 | 14.10 | 223,392 | -0.21(-1.43%) |
Jul 09, 2014 | 14.47 | 14.58 | 14.23 | 14.31 | 269,591 | -0.18(-1.23%) |
Jul 08, 2014 | 14.52 | 14.60 | 14.35 | 14.48 | 625,897 | -0.09(-0.64%) |
Jul 07, 2014 | 14.80 | 14.92 | 14.32 | 14.58 | 236,545 | -0.20(-1.36%) |
Jul 03, 2014 | 14.84 | 14.78 | 14.78 | 14.78 | 361,713 | -0.05(-0.36%) |
Jul 02, 2014 | 14.38 | 14.85 | 14.31 | 14.83 | 370,545 | +0.49(+3.39%) |
Jul 01, 2014 | 13.86 | 14.46 | 13.86 | 14.35 | 381,888 | +0.49(+3.57%) |
Jun 30, 2014 | 13.73 | 13.92 | 13.68 | 13.85 | 255,861 | +0.08(+0.58%) |
Jun 27, 2014 | 13.59 | 13.81 | 13.59 | 13.77 | 568,997 | +0.10(+0.72%) |
Jun 26, 2014 | 13.59 | 13.75 | 13.51 | 13.67 | 204,202 | +0.06(+0.43%) |
Jun 25, 2014 | 13.57 | 13.74 | 13.56 | 13.61 | 275,752 | -0.01(-0.10%) |
Jun 24, 2014 | 13.74 | 13.78 | 13.49 | 13.63 | 427,573 | -0.12(-0.91%) |
Jun 23, 2014 | 13.57 | 13.83 | 13.44 | 13.75 | 398,859 | +0.14(+1.05%) |
Jun 20, 2014 | 13.53 | 13.64 | 13.37 | 13.61 | 490,003 | +0.16(+1.19%) |
Jun 19, 2014 | 13.15 | 13.60 | 13.03 | 13.45 | 369,220 | +0.31(+2.37%) |
Jun 18, 2014 | 12.72 | 13.16 | 12.71 | 13.14 | 239,354 | +0.38(+2.96%) |
Jun 17, 2014 | 12.78 | 12.91 | 12.58 | 12.76 | 155,358 | -0.09(-0.69%) |
Jun 16, 2014 | 12.73 | 12.91 | 12.59 | 12.85 | 168,123 | +0.18(+1.40%) |
Jun 13, 2014 | 12.73 | 12.86 | 12.57 | 12.67 | 228,012 | -0.04(-0.35%) |
Jun 12, 2014 | 12.92 | 12.92 | 12.53 | 12.72 | 363,813 | -0.23(-1.75%) |
Jun 11, 2014 | 13.12 | 13.24 | 12.86 | 12.94 | 528,858 | -0.24(-1.79%) |
Jun 10, 2014 | 13.31 | 13.34 | 13.05 | 13.18 | 497,191 | -0.49(-3.58%) |
Jun 06, 2014 | 13.74 | 13.93 | 13.54 | 13.67 | 262,434 | +0.01(+0.06%) |
Jun 05, 2014 | 13.11 | 13.82 | 12.95 | 13.66 | 443,557 | +0.56(+4.28%) |
Jun 04, 2014 | 13.14 | 13.38 | 12.77 | 13.10 | 497,315 | -0.03(-0.24%) |
Jun 03, 2014 | 11.98 | 13.27 | 11.57 | 13.13 | 1,795,052 | +1.60(+13.88%) |
Jun 02, 2014 | 11.37 | 11.59 | 11.26 | 11.53 | 2,859,339 | +0.15(+1.34%) |
May 30, 2014 | 11.47 | 11.54 | 11.34 | 11.38 | 946,315 | -0.05(-0.42%) |
May 29, 2014 | 10.96 | 11.58 | 10.93 | 11.43 | 852,178 | +0.54(+4.99%) |
May 28, 2014 | 10.85 | 10.92 | 10.77 | 10.88 | 265,700 | -0.01(-0.13%) |
May 27, 2014 | 10.74 | 10.92 | 10.64 | 10.90 | 272,148 | +0.25(+2.37%) |
May 23, 2014 | 10.62 | 10.64 | 10.64 | 10.64 | 1,126,256 | +0.03(+0.32%) |
May 22, 2014 | 10.51 | 10.64 | 10.43 | 10.61 | 77,873 | +0.08(+0.80%) |
May 21, 2014 | 10.46 | 10.56 | 10.37 | 10.53 | 380,779 | +0.09(+0.85%) |
May 20, 2014 | 10.40 | 10.46 | 10.31 | 10.44 | 472,322 | -0.02(-0.21%) |
May 19, 2014 | 10.28 | 10.50 | 10.26 | 10.46 | 362,327 | +0.16(+1.58%) |
May 16, 2014 | 10.10 | 10.30 | 10.10 | 10.30 | 343,260 | +0.19(+1.85%) |
May 15, 2014 | 10.03 | 10.14 | 9.989 | 10.11 | 367,641 | +0.07(+0.73%) |
May 14, 2014 | 9.929 | 10.09 | 9.819 | 10.04 | 583,814 | +0.12(+1.22%) |
May 13, 2014 | 10.22 | 10.23 | 9.907 | 9.916 | 317,161 | -0.25(-2.43%) |
May 12, 2014 | 9.815 | 10.19 | 9.815 | 10.16 | 213,362 | +0.36(+3.71%) |
May 09, 2014 | 9.696 | 10.04 | 9.647 | 9.800 | 269,077 | -0.04(-0.39%) |
May 08, 2014 | 10.05 | 10.08 | 9.807 | 9.839 | 235,545 | -0.16(-1.62%) |
May 07, 2014 | 9.868 | 10.02 | 9.747 | 10.00 | 278,732 | +0.16(+1.58%) |
May 06, 2014 | 9.979 | 10.06 | 9.844 | 9.846 | 345,618 | -0.17(-1.67%) |
May 05, 2014 | 10.00 | 10.09 | 9.897 | 10.01 | 264,352 | -0.08(-0.75%) |
May 02, 2014 | 10.24 | 10.24 | 9.714 | 10.09 | 268,293 | -0.08(-0.74%) |
May 01, 2014 | 10.24 | 10.25 | 10.01 | 10.16 | 496,971 | -0.15(-1.41%) |
Apr 30, 2014 | 10.29 | 10.44 | 10.12 | 10.31 | 417,024 | +0.03(+0.31%) |
Apr 29, 2014 | 10.55 | 10.65 | 10.26 | 10.28 | 425,355 | -0.27(-2.55%) |
Apr 28, 2014 | 10.66 | 10.67 | 10.40 | 10.55 | 214,198 | -0.04(-0.37%) |
Apr 25, 2014 | 10.50 | 10.62 | 10.48 | 10.59 | 404,755 | +0.01(+0.11%) |
Apr 24, 2014 | 10.49 | 10.60 | 10.39 | 10.57 | 300,201 | +0.13(+1.28%) |
Apr 23, 2014 | 10.50 | 10.55 | 10.43 | 10.44 | 222,377 | -0.06(-0.55%) |
Apr 22, 2014 | 10.37 | 10.54 | 10.33 | 10.50 | 601,698 | +0.15(+1.48%) |
Apr 21, 2014 | 10.33 | 10.37 | 10.27 | 10.35 | 140,596 | +0.06(+0.61%) |
Apr 17, 2014 | 10.21 | 10.28 | 10.28 | 10.28 | 640,630 | +0.07(+0.66%) |
Apr 16, 2014 | 10.40 | 10.40 | 10.20 | 10.21 | 316,749 | -0.12(-1.20%) |
Apr 15, 2014 | 10.31 | 10.43 | 10.23 | 10.34 | 361,028 | +0.04(+0.35%) |
Apr 14, 2014 | 10.36 | 10.42 | 10.24 | 10.30 | 210,863 | +0.03(+0.33%) |
Apr 11, 2014 | 10.26 | 10.30 | 10.21 | 10.27 | 285,608 | -0.09(-0.84%) |
Apr 10, 2014 | 10.48 | 10.56 | 10.30 | 10.36 | 735,880 | -0.14(-1.36%) |
Apr 09, 2014 | 10.54 | 10.54 | 10.30 | 10.50 | 401,869 | +0.01(+0.07%) |
Apr 08, 2014 | 10.43 | 10.61 | 10.39 | 10.49 | 267,506 | +0.06(+0.58%) |
Apr 07, 2014 | 10.39 | 10.47 | 10.29 | 10.43 | 491,751 | +0.02(+0.21%) |
Apr 04, 2014 | 10.73 | 10.73 | 10.34 | 10.41 | 296,066 | -0.24(-2.26%) |
Apr 03, 2014 | 10.74 | 10.74 | 10.58 | 10.65 | 301,718 | -0.08(-0.79%) |
Apr 02, 2014 | 10.71 | 10.83 | 10.69 | 10.73 | 499,139 | +0.05(+0.45%) |
Apr 01, 2014 | 10.55 | 10.70 | 10.55 | 10.69 | 319,795 | +0.10(+0.94%) |
Mar 31, 2014 | 10.59 | 10.61 | 10.46 | 10.59 | 344,637 | +0.08(+0.74%) |
Mar 28, 2014 | 10.49 | 10.66 | 10.46 | 10.51 | 295,465 | +0.02(+0.16%) |
Mar 27, 2014 | 10.41 | 10.51 | 10.39 | 10.49 | 396,172 | +0.13(+1.22%) |
Mar 26, 2014 | 10.42 | 10.47 | 10.35 | 10.37 | 296,242 | -0.03(-0.28%) |
Mar 25, 2014 | 10.53 | 10.53 | 10.33 | 10.39 | 234,869 | -0.08(-0.81%) |
Mar 24, 2014 | 10.66 | 10.91 | 10.41 | 10.48 | 234,663 | -0.19(-1.79%) |
Mar 21, 2014 | 10.49 | 10.74 | 10.49 | 10.67 | 1,013,631 | +0.25(+2.44%) |
Mar 20, 2014 | 10.31 | 10.43 | 10.31 | 10.42 | 235,039 | +0.12(+1.15%) |
Mar 19, 2014 | 10.26 | 10.32 | 10.21 | 10.30 | 234,147 | +0.03(+0.28%) |
Mar 18, 2014 | 10.05 | 10.27 | 10.01 | 10.27 | 327,995 | +0.25(+2.46%) |
Mar 17, 2014 | 9.951 | 10.04 | 9.939 | 10.02 | 194,444 | +0.13(+1.30%) |
Mar 14, 2014 | 9.794 | 9.946 | 9.794 | 9.893 | 248,739 | +0.07(+0.69%) |
Mar 13, 2014 | 10.08 | 10.08 | 9.789 | 9.825 | 276,603 | -0.22(-2.19%) |
Mar 12, 2014 | 10.13 | 10.16 | 9.968 | 10.05 | 236,826 | -0.11(-1.05%) |
Mar 11, 2014 | 10.33 | 10.42 | 10.10 | 10.15 | 230,315 | -0.14(-1.32%) |
Mar 10, 2014 | 10.15 | 10.29 | 10.11 | 10.29 | 280,216 | +0.08(+0.74%) |
Mar 07, 2014 | 10.30 | 10.40 | 10.17 | 10.21 | 255,858 | -0.01(-0.09%) |
Mar 06, 2014 | 10.17 | 10.28 | 10.10 | 10.22 | 403,399 | +0.05(+0.45%) |
Mar 05, 2014 | 10.01 | 10.19 | 9.992 | 10.18 | 398,626 | +0.12(+1.23%) |
Mar 04, 2014 | 9.711 | 10.19 | 9.704 | 10.05 | 630,423 | +0.42(+4.32%) |
Mar 03, 2014 | 9.525 | 9.656 | 9.503 | 9.636 | 326,480 | +0.05(+0.48%) |
Feb 28, 2014 | 9.624 | 9.653 | 9.538 | 9.590 | 282,719 | +0.00(+0.00%) |
Feb 27, 2014 | 9.505 | 9.590 | 9.491 | 9.590 | 205,102 | +0.08(+0.89%) |
Feb 26, 2014 | 9.355 | 9.508 | 9.290 | 9.505 | 305,830 | +0.13(+1.37%) |
Feb 25, 2014 | 9.530 | 9.600 | 9.300 | 9.377 | 375,234 | -0.13(-1.35%) |
Feb 24, 2014 | 9.392 | 9.539 | 9.278 | 9.505 | 438,262 | +0.23(+2.45%) |
Feb 21, 2014 | 9.413 | 9.484 | 9.271 | 9.278 | 627,202 | -0.16(-1.74%) |
Feb 20, 2014 | 9.409 | 9.484 | 9.370 | 9.442 | 183,469 | +0.06(+0.67%) |
Feb 19, 2014 | 9.324 | 9.518 | 9.324 | 9.380 | 447,276 | +0.06(+0.62%) |
Feb 18, 2014 | 9.496 | 9.566 | 9.304 | 9.321 | 645,734 | -0.18(-1.91%) |
Feb 14, 2014 | 9.786 | 9.503 | 9.503 | 9.503 | 2,635,264 | -0.28(-2.90%) |
Feb 13, 2014 | 9.593 | 9.864 | 9.590 | 9.786 | 427,584 | +0.19(+2.01%) |
Feb 12, 2014 | 9.673 | 9.740 | 9.534 | 9.594 | 220,830 | -0.03(-0.29%) |
Feb 11, 2014 | 9.430 | 9.646 | 9.406 | 9.622 | 597,262 | +0.22(+2.34%) |
Feb 10, 2014 | 9.346 | 9.459 | 9.250 | 9.401 | 312,717 | +0.04(+0.44%) |
Feb 07, 2014 | 9.467 | 9.469 | 9.324 | 9.360 | 340,623 | -0.10(-1.10%) |
Feb 06, 2014 | 9.496 | 9.561 | 9.367 | 9.464 | 400,034 | -0.05(-0.56%) |
Feb 05, 2014 | 9.685 | 9.685 | 9.433 | 9.518 | 391,053 | -0.21(-2.17%) |
Feb 04, 2014 | 9.864 | 9.864 | 9.651 | 9.728 | 275,798 | -0.13(-1.28%) |
Feb 03, 2014 | 10.09 | 10.09 | 9.733 | 9.854 | 510,185 | -0.30(-2.93%) |
Jan 31, 2014 | 10.10 | 10.32 | 10.04 | 10.15 | 487,978 | -0.09(-0.90%) |
Jan 30, 2014 | 10.28 | 10.37 | 10.19 | 10.24 | 305,144 | +0.03(+0.28%) |
Jan 29, 2014 | 10.29 | 10.37 | 9.760 | 10.21 | 320,670 | -0.15(-1.40%) |
Jan 28, 2014 | 10.24 | 10.38 | 10.24 | 10.36 | 273,271 | +0.11(+1.09%) |
Jan 27, 2014 | 10.37 | 10.47 | 10.23 | 10.25 | 273,890 | -0.15(-1.44%) |
Jan 24, 2014 | 10.53 | 10.65 | 10.29 | 10.40 | 258,212 | -0.22(-2.03%) |
Jan 23, 2014 | 10.59 | 10.69 | 10.53 | 10.61 | 406,863 | -0.01(-0.07%) |
Jan 22, 2014 | 10.73 | 10.77 | 10.56 | 10.62 | 260,859 | -0.07(-0.63%) |
Jan 21, 2014 | 10.77 | 10.82 | 10.66 | 10.69 | 176,387 | -0.06(-0.54%) |
Jan 17, 2014 | 10.78 | 10.75 | 10.75 | 10.75 | 812,629 | -0.08(-0.76%) |
Jan 16, 2014 | 10.82 | 11.01 | 10.77 | 10.83 | 233,044 | +0.00(+0.02%) |
Jan 15, 2014 | 10.85 | 10.92 | 10.76 | 10.83 | 228,068 | -0.03(-0.25%) |
Jan 14, 2014 | 10.90 | 10.91 | 10.83 | 10.85 | 311,656 | +0.02(+0.20%) |
Jan 13, 2014 | 10.90 | 10.97 | 10.70 | 10.83 | 405,005 | -0.06(-0.58%) |
Jan 10, 2014 | 10.93 | 10.93 | 10.82 | 10.90 | 180,781 | -0.02(-0.16%) |
Jan 09, 2014 | 10.83 | 10.96 | 10.79 | 10.91 | 325,572 | +0.10(+0.90%) |
Jan 08, 2014 | 10.77 | 10.89 | 10.72 | 10.82 | 516,102 | -0.02(-0.16%) |
Jan 07, 2014 | 10.70 | 10.96 | 10.68 | 10.83 | 539,234 | +0.13(+1.22%) |
Jan 06, 2014 | 10.89 | 10.91 | 10.66 | 10.70 | 320,844 | -0.18(-1.63%) |
Jan 03, 2014 | 10.76 | 10.93 | 10.71 | 10.88 | 459,924 | +0.11(+1.06%) |
Jan 02, 2014 | 10.73 | 10.83 | 10.63 | 10.76 | 356,809 | +0.04(+0.41%) |
Dec 31, 2013 | 10.84 | 10.72 | 10.72 | 10.72 | 1,717,753 | -0.09(-0.85%) |
Dec 30, 2013 | 10.90 | 10.90 | 10.77 | 10.81 | 387,510 | -0.12(-1.09%) |
Dec 27, 2013 | 10.96 | 11.09 | 10.83 | 10.93 | 548,021 | -0.02(-0.18%) |
Dec 26, 2013 | 11.05 | 11.06 | 10.89 | 10.95 | 270,642 | -0.09(-0.79%) |
Dec 24, 2013 | 11.01 | 11.08 | 10.97 | 11.04 | 635,874 | +0.05(+0.44%) |
Dec 23, 2013 | 10.88 | 11.00 | 10.86 | 10.99 | 595,068 | +0.17(+1.56%) |
Dec 20, 2013 | 10.64 | 10.91 | 10.62 | 10.82 | 1,050,349 | +0.19(+1.82%) |
Dec 19, 2013 | 10.69 | 10.74 | 10.54 | 10.63 | 371,001 | -0.03(-0.25%) |
Dec 18, 2013 | 10.69 | 10.83 | 10.54 | 10.65 | 421,306 | +0.00(+0.00%) |
Dec 17, 2013 | 10.93 | 10.93 | 10.61 | 10.65 | 436,959 | -0.24(-2.24%) |
Dec 16, 2013 | 10.77 | 10.93 | 10.75 | 10.90 | 297,809 | +0.14(+1.28%) |
Dec 13, 2013 | 10.87 | 10.93 | 10.75 | 10.76 | 409,201 | -0.08(-0.78%) |
Dec 12, 2013 | 10.76 | 10.90 | 10.72 | 10.84 | 456,831 | +0.06(+0.56%) |
Dec 11, 2013 | 10.76 | 10.83 | 10.76 | 10.78 | 413,076 | +0.06(+0.56%) |
Dec 10, 2013 | 10.64 | 10.83 | 10.64 | 10.72 | 467,650 | -0.05(-0.45%) |
Dec 09, 2013 | 10.88 | 10.95 | 10.66 | 10.77 | 439,441 | -0.07(-0.62%) |
Dec 06, 2013 | 10.90 | 10.94 | 10.81 | 10.84 | 0 | -0.03(-0.27%) |
Dec 05, 2013 | 10.84 | 10.88 | 10.83 | 10.87 | 0 | +0.04(+0.40%) |
Dec 04, 2013 | 10.99 | 10.99 | 10.75 | 10.83 | 0 | -0.24(-2.14%) |
Dec 03, 2013 | 11.16 | 11.22 | 10.97 | 11.06 | 0 | -0.08(-0.74%) |