Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.85 | 15.49 | 15.49 | 15.49 | 1,151,001 | -0.28(-1.78%) |
Dec 30, 2014 | 15.84 | 15.92 | 15.70 | 15.77 | 1,143,118 | -0.08(-0.49%) |
Dec 29, 2014 | 15.80 | 15.94 | 15.75 | 15.85 | 1,276,080 | +0.06(+0.40%) |
Dec 26, 2014 | 15.78 | 15.87 | 15.70 | 15.78 | 777,074 | +0.04(+0.27%) |
Dec 24, 2014 | 15.71 | 15.74 | 15.74 | 15.74 | 910,592 | +0.06(+0.36%) |
Dec 23, 2014 | 15.98 | 16.04 | 15.68 | 15.68 | 1,824,088 | -0.29(-1.79%) |
Dec 22, 2014 | 15.78 | 15.97 | 15.73 | 15.97 | 1,809,373 | +0.20(+1.24%) |
Dec 19, 2014 | 15.36 | 15.78 | 15.31 | 15.78 | 6,067,176 | +0.40(+2.63%) |
Dec 18, 2014 | 15.32 | 15.37 | 15.13 | 15.37 | 1,534,674 | +0.13(+0.82%) |
Dec 17, 2014 | 15.06 | 15.26 | 14.92 | 15.25 | 3,486,676 | +0.29(+1.91%) |
Dec 16, 2014 | 14.88 | 15.06 | 14.70 | 14.96 | 2,424,549 | +0.08(+0.56%) |
Dec 15, 2014 | 15.06 | 15.07 | 14.80 | 14.88 | 2,144,705 | -0.16(-1.07%) |
Dec 12, 2014 | 14.95 | 15.17 | 14.95 | 15.04 | 1,953,914 | -0.04(-0.28%) |
Dec 11, 2014 | 15.14 | 15.18 | 15.01 | 15.08 | 970,816 | +0.03(+0.18%) |
Dec 10, 2014 | 15.01 | 15.15 | 14.95 | 15.05 | 1,110,647 | +0.03(+0.23%) |
Dec 09, 2014 | 14.86 | 15.19 | 14.82 | 15.02 | 1,571,428 | +0.08(+0.51%) |
Dec 08, 2014 | 14.95 | 15.06 | 14.89 | 14.94 | 1,703,701 | -0.02(-0.14%) |
Dec 05, 2014 | 14.88 | 14.97 | 14.81 | 14.96 | 979,775 | +0.01(+0.05%) |
Dec 04, 2014 | 14.93 | 14.98 | 14.77 | 14.95 | 1,308,648 | -0.02(-0.14%) |
Dec 03, 2014 | 15.09 | 15.23 | 14.96 | 14.97 | 2,398,220 | -0.08(-0.56%) |
Dec 02, 2014 | 14.90 | 15.06 | 14.79 | 15.06 | 781,233 | +0.15(+0.98%) |
Dec 01, 2014 | 14.95 | 15.16 | 14.89 | 14.91 | 1,735,668 | -0.10(-0.65%) |
Nov 28, 2014 | 15.09 | 15.21 | 14.99 | 15.01 | 677,509 | -0.03(-0.23%) |
Nov 26, 2014 | 14.95 | 15.04 | 15.04 | 15.04 | 963,548 | +0.15(+1.03%) |
Nov 25, 2014 | 14.75 | 14.91 | 14.70 | 14.89 | 1,505,954 | +0.15(+1.04%) |
Nov 24, 2014 | 14.63 | 14.80 | 14.63 | 14.74 | 1,077,099 | +0.10(+0.67%) |
Nov 21, 2014 | 14.60 | 14.71 | 14.54 | 14.64 | 1,520,066 | +0.20(+1.35%) |
Nov 20, 2014 | 14.35 | 14.46 | 14.28 | 14.44 | 1,508,885 | +0.10(+0.73%) |
Nov 19, 2014 | 14.68 | 14.74 | 14.34 | 14.34 | 1,506,386 | -0.38(-2.60%) |
Nov 18, 2014 | 14.65 | 14.75 | 14.59 | 14.72 | 1,309,746 | +0.09(+0.62%) |
Nov 17, 2014 | 14.54 | 14.71 | 14.52 | 14.63 | 1,105,951 | +0.13(+0.86%) |
Nov 14, 2014 | 14.77 | 14.77 | 14.49 | 14.51 | 989,015 | -0.21(-1.42%) |
Nov 13, 2014 | 14.51 | 14.78 | 14.47 | 14.72 | 1,310,458 | +0.25(+1.73%) |
Nov 12, 2014 | 14.58 | 14.60 | 14.40 | 14.47 | 1,319,561 | -0.13(-0.91%) |
Nov 11, 2014 | 14.72 | 14.73 | 14.56 | 14.60 | 1,341,099 | -0.10(-0.71%) |
Nov 10, 2014 | 14.64 | 14.72 | 14.58 | 14.70 | 1,874,221 | +0.09(+0.62%) |
Nov 07, 2014 | 14.78 | 14.78 | 14.58 | 14.61 | 2,090,081 | -0.20(-1.32%) |
Nov 06, 2014 | 14.88 | 15.06 | 14.77 | 14.81 | 1,478,048 | -0.10(-0.70%) |
Nov 05, 2014 | 14.89 | 14.93 | 14.72 | 14.91 | 1,725,874 | +0.10(+0.66%) |
Nov 04, 2014 | 14.82 | 14.95 | 14.66 | 14.81 | 1,892,025 | -0.04(-0.28%) |
Nov 03, 2014 | 14.67 | 15.02 | 14.60 | 14.86 | 3,310,893 | +0.19(+1.28%) |
Oct 31, 2014 | 14.47 | 14.67 | 14.01 | 14.67 | 7,904,803 | +0.65(+4.67%) |
Oct 30, 2014 | 13.94 | 14.09 | 13.90 | 14.01 | 3,130,005 | +0.08(+0.60%) |
Oct 29, 2014 | 14.05 | 14.10 | 13.84 | 13.93 | 1,923,933 | -0.11(-0.79%) |
Oct 28, 2014 | 14.08 | 14.11 | 13.94 | 14.04 | 2,313,376 | +0.01(+0.05%) |
Oct 27, 2014 | 13.82 | 14.03 | 13.90 | 14.03 | 1,704,683 | +0.13(+0.95%) |
Oct 24, 2014 | 14.05 | 14.08 | 13.88 | 13.90 | 2,403,816 | -0.10(-0.70%) |
Oct 23, 2014 | 13.86 | 14.06 | 13.75 | 14.00 | 2,772,529 | +0.21(+1.52%) |
Oct 22, 2014 | 13.76 | 13.91 | 13.70 | 13.79 | 1,692,182 | +0.09(+0.66%) |
Oct 21, 2014 | 13.45 | 13.71 | 13.41 | 13.70 | 2,094,668 | +0.25(+1.87%) |
Oct 20, 2014 | 13.34 | 13.54 | 13.33 | 13.45 | 2,678,982 | +0.12(+0.89%) |
Oct 17, 2014 | 13.67 | 13.69 | 13.27 | 13.33 | 1,926,002 | -0.25(-1.85%) |
Oct 16, 2014 | 13.54 | 13.76 | 13.52 | 13.58 | 3,518,828 | +0.01(+0.05%) |
Oct 15, 2014 | 13.23 | 13.66 | 13.23 | 13.57 | 7,582,726 | -0.10(-0.76%) |
Oct 14, 2014 | 13.36 | 13.75 | 13.36 | 13.68 | 2,449,074 | +0.42(+3.15%) |
Oct 13, 2014 | 13.09 | 13.40 | 13.09 | 13.26 | 1,960,829 | +0.15(+1.17%) |
Oct 10, 2014 | 13.09 | 13.30 | 13.09 | 13.11 | 1,669,027 | -0.04(-0.32%) |
Oct 09, 2014 | 13.04 | 13.27 | 13.04 | 13.15 | 2,326,250 | +0.12(+0.91%) |
Oct 08, 2014 | 12.75 | 13.06 | 12.71 | 13.03 | 2,365,561 | +0.25(+1.96%) |
Oct 07, 2014 | 12.77 | 12.93 | 12.69 | 12.78 | 2,318,105 | -0.01(-0.05%) |
Oct 06, 2014 | 12.67 | 12.81 | 12.63 | 12.79 | 1,598,938 | +0.10(+0.82%) |
Oct 03, 2014 | 12.71 | 12.73 | 12.56 | 12.68 | 1,463,012 | +0.08(+0.66%) |
Oct 02, 2014 | 12.57 | 12.67 | 12.51 | 12.60 | 1,731,138 | +0.05(+0.39%) |
Oct 01, 2014 | 12.50 | 12.70 | 12.49 | 12.55 | 2,091,772 | +0.02(+0.17%) |
Sep 30, 2014 | 12.52 | 12.67 | 12.43 | 12.53 | 2,376,756 | -0.01(-0.11%) |
Sep 29, 2014 | 12.43 | 12.56 | 12.35 | 12.54 | 1,395,808 | +0.01(+0.06%) |
Sep 26, 2014 | 12.39 | 12.55 | 12.33 | 12.54 | 1,702,864 | +0.15(+1.23%) |
Sep 25, 2014 | 12.42 | 12.49 | 12.36 | 12.38 | 1,319,981 | -0.04(-0.33%) |
Sep 24, 2014 | 12.45 | 12.53 | 12.41 | 12.42 | 1,714,304 | -0.01(-0.11%) |
Sep 23, 2014 | 12.49 | 12.52 | 12.43 | 12.44 | 2,848,742 | -0.06(-0.44%) |
Sep 22, 2014 | 12.43 | 12.51 | 12.36 | 12.49 | 2,758,067 | +0.05(+0.39%) |
Sep 19, 2014 | 12.48 | 12.48 | 12.35 | 12.45 | 2,895,297 | -0.01(-0.06%) |
Sep 18, 2014 | 12.56 | 12.58 | 12.42 | 12.45 | 1,985,935 | -0.10(-0.83%) |
Sep 17, 2014 | 12.47 | 12.60 | 12.42 | 12.56 | 1,793,169 | +0.10(+0.83%) |
Sep 16, 2014 | 12.32 | 12.47 | 12.31 | 12.45 | 1,902,447 | +0.13(+1.07%) |
Sep 15, 2014 | 12.36 | 12.42 | 12.28 | 12.32 | 1,739,350 | -0.03(-0.22%) |
Sep 12, 2014 | 12.73 | 12.77 | 12.33 | 12.35 | 1,592,557 | -0.42(-3.30%) |
Sep 11, 2014 | 12.81 | 12.87 | 12.70 | 12.77 | 993,924 | -0.06(-0.43%) |
Sep 10, 2014 | 13.01 | 13.04 | 12.80 | 12.83 | 852,441 | -0.23(-1.75%) |
Sep 09, 2014 | 13.11 | 13.11 | 13.00 | 13.05 | 703,748 | -0.06(-0.47%) |
Sep 08, 2014 | 13.12 | 13.27 | 13.05 | 13.12 | 1,208,564 | -0.02(-0.16%) |
Sep 05, 2014 | 12.94 | 13.14 | 12.94 | 13.14 | 1,657,658 | +0.16(+1.23%) |
Sep 04, 2014 | 13.00 | 13.05 | 12.92 | 12.98 | 1,543,141 | +0.01(+0.05%) |
Sep 03, 2014 | 12.96 | 13.02 | 12.90 | 12.97 | 857,763 | +0.01(+0.05%) |
Sep 02, 2014 | 12.93 | 12.99 | 12.90 | 12.96 | 1,350,521 | +0.10(+0.75%) |
Aug 29, 2014 | 12.81 | 12.87 | 12.87 | 12.87 | 1,564,469 | +0.03(+0.27%) |
Aug 28, 2014 | 12.92 | 12.95 | 12.79 | 12.83 | 1,175,553 | -0.10(-0.75%) |
Aug 27, 2014 | 12.97 | 13.05 | 12.88 | 12.93 | 766,276 | +0.00(+0.00%) |
Aug 26, 2014 | 12.99 | 13.05 | 12.89 | 12.93 | 1,639,395 | -0.03(-0.21%) |
Aug 25, 2014 | 13.01 | 13.05 | 12.94 | 12.96 | 1,227,711 | -0.01(-0.05%) |
Aug 22, 2014 | 13.05 | 13.08 | 12.92 | 12.96 | 736,183 | -0.08(-0.58%) |
Aug 21, 2014 | 13.08 | 13.12 | 13.02 | 13.04 | 1,174,206 | -0.07(-0.53%) |
Aug 20, 2014 | 13.14 | 13.16 | 13.03 | 13.11 | 2,189,184 | -0.03(-0.26%) |
Aug 19, 2014 | 13.21 | 13.28 | 13.14 | 13.14 | 1,534,757 | -0.07(-0.52%) |
Aug 18, 2014 | 13.16 | 13.22 | 13.10 | 13.21 | 897,737 | +0.15(+1.11%) |
Aug 15, 2014 | 13.23 | 13.27 | 13.03 | 13.07 | 1,242,846 | -0.07(-0.53%) |
Aug 14, 2014 | 13.14 | 13.24 | 13.09 | 13.14 | 1,091,918 | -0.03(-0.26%) |
Aug 13, 2014 | 13.00 | 13.23 | 13.00 | 13.17 | 1,145,805 | +0.17(+1.33%) |
Aug 12, 2014 | 13.10 | 13.17 | 12.99 | 13.00 | 1,309,090 | -0.09(-0.69%) |
Aug 11, 2014 | 13.12 | 13.16 | 13.01 | 13.09 | 1,236,266 | +0.04(+0.32%) |
Aug 08, 2014 | 12.63 | 13.07 | 12.57 | 13.05 | 1,795,742 | +0.30(+2.39%) |
Aug 07, 2014 | 12.71 | 12.81 | 12.63 | 12.74 | 1,101,225 | +0.07(+0.55%) |
Aug 06, 2014 | 12.54 | 12.71 | 12.54 | 12.67 | 1,094,267 | +0.10(+0.77%) |
Aug 05, 2014 | 12.58 | 12.74 | 12.53 | 12.58 | 1,044,681 | -0.08(-0.60%) |
Aug 04, 2014 | 12.53 | 12.67 | 12.42 | 12.65 | 1,165,251 | +0.15(+1.22%) |
Aug 01, 2014 | 12.63 | 12.71 | 12.47 | 12.50 | 975,819 | -0.10(-0.77%) |
Jul 31, 2014 | 12.73 | 12.83 | 12.60 | 12.60 | 1,385,309 | -0.22(-1.73%) |
Jul 30, 2014 | 12.87 | 12.90 | 12.73 | 12.82 | 1,082,055 | -0.01(-0.11%) |
Jul 29, 2014 | 12.81 | 12.87 | 12.74 | 12.83 | 1,450,453 | +0.03(+0.22%) |
Jul 28, 2014 | 12.72 | 12.83 | 12.72 | 12.81 | 980,456 | +0.08(+0.65%) |
Jul 25, 2014 | 12.65 | 12.74 | 12.61 | 12.72 | 1,262,927 | -0.02(-0.16%) |
Jul 24, 2014 | 12.87 | 12.88 | 12.72 | 12.74 | 1,199,335 | -0.09(-0.70%) |
Jul 23, 2014 | 12.75 | 12.83 | 12.73 | 12.83 | 824,002 | +0.07(+0.54%) |
Jul 22, 2014 | 12.81 | 12.88 | 12.73 | 12.76 | 818,026 | -0.01(-0.11%) |
Jul 21, 2014 | 12.83 | 12.87 | 12.75 | 12.78 | 734,400 | -0.10(-0.75%) |
Jul 18, 2014 | 12.78 | 12.87 | 12.76 | 12.87 | 1,542,104 | +0.10(+0.81%) |
Jul 17, 2014 | 12.75 | 12.80 | 12.73 | 12.77 | 1,455,763 | -0.03(-0.27%) |
Jul 16, 2014 | 12.78 | 12.82 | 12.69 | 12.81 | 1,307,518 | +0.10(+0.82%) |
Jul 15, 2014 | 12.83 | 12.83 | 12.62 | 12.70 | 776,231 | -0.11(-0.86%) |
Jul 14, 2014 | 12.78 | 12.83 | 12.70 | 12.81 | 1,130,588 | +0.08(+0.60%) |
Jul 11, 2014 | 12.81 | 12.81 | 12.67 | 12.74 | 1,231,480 | -0.06(-0.49%) |
Jul 10, 2014 | 12.67 | 12.83 | 12.67 | 12.80 | 1,073,818 | -0.01(-0.11%) |
Jul 09, 2014 | 12.79 | 12.86 | 12.73 | 12.81 | 1,262,909 | +0.05(+0.38%) |
Jul 08, 2014 | 12.74 | 12.80 | 12.74 | 12.76 | 1,233,690 | +0.00(+0.00%) |
Jul 07, 2014 | 12.75 | 12.93 | 12.75 | 12.76 | 1,470,036 | -0.03(-0.22%) |
Jul 03, 2014 | 12.82 | 12.79 | 12.79 | 12.79 | 640,358 | -0.03(-0.22%) |
Jul 02, 2014 | 12.81 | 12.84 | 12.74 | 12.82 | 1,276,532 | -0.03(-0.21%) |
Jul 01, 2014 | 12.67 | 12.89 | 12.63 | 12.85 | 1,871,996 | +0.17(+1.36%) |
Jun 30, 2014 | 12.79 | 12.86 | 12.63 | 12.67 | 1,479,481 | -0.12(-0.97%) |
Jun 27, 2014 | 12.46 | 12.86 | 12.41 | 12.80 | 2,380,381 | +0.26(+2.10%) |
Jun 26, 2014 | 12.56 | 12.62 | 12.50 | 12.54 | 935,179 | -0.06(-0.44%) |
Jun 25, 2014 | 12.58 | 12.65 | 12.51 | 12.59 | 1,004,170 | -0.03(-0.22%) |
Jun 24, 2014 | 12.76 | 12.80 | 12.60 | 12.62 | 1,347,281 | -0.16(-1.29%) |
Jun 23, 2014 | 12.88 | 12.95 | 12.77 | 12.78 | 1,024,468 | -0.12(-0.91%) |
Jun 20, 2014 | 12.82 | 12.93 | 12.74 | 12.90 | 3,158,580 | +0.11(+0.86%) |
Jun 19, 2014 | 12.75 | 12.83 | 12.69 | 12.79 | 1,618,608 | +0.05(+0.43%) |
Jun 18, 2014 | 12.57 | 12.78 | 12.52 | 12.73 | 1,008,475 | +0.17(+1.37%) |
Jun 17, 2014 | 12.49 | 12.59 | 12.47 | 12.56 | 1,216,600 | +0.03(+0.22%) |
Jun 16, 2014 | 12.69 | 12.73 | 12.49 | 12.54 | 814,393 | -0.16(-1.24%) |
Jun 13, 2014 | 12.70 | 12.75 | 12.54 | 12.69 | 1,151,904 | -0.01(-0.05%) |
Jun 12, 2014 | 12.63 | 12.71 | 12.50 | 12.70 | 1,537,165 | +0.01(+0.05%) |
Jun 11, 2014 | 12.58 | 12.71 | 12.54 | 12.69 | 1,731,243 | +0.10(+0.76%) |
Jun 10, 2014 | 12.64 | 12.71 | 12.54 | 12.60 | 739,146 | -0.17(-1.35%) |
Jun 06, 2014 | 12.93 | 12.93 | 12.71 | 12.77 | 1,059,111 | -0.10(-0.75%) |
Jun 05, 2014 | 12.63 | 12.87 | 12.54 | 12.87 | 1,483,904 | +0.32(+2.52%) |
Jun 04, 2014 | 12.49 | 12.60 | 12.46 | 12.55 | 1,030,370 | +0.03(+0.27%) |
Jun 03, 2014 | 12.51 | 12.55 | 12.47 | 12.51 | 947,069 | -0.02(-0.16%) |
Jun 02, 2014 | 12.51 | 12.57 | 12.47 | 12.54 | 1,081,310 | +0.01(+0.06%) |
May 30, 2014 | 12.51 | 12.58 | 12.47 | 12.53 | 2,069,826 | +0.03(+0.27%) |
May 29, 2014 | 12.56 | 12.61 | 12.49 | 12.49 | 988,756 | -0.05(-0.38%) |
May 28, 2014 | 12.56 | 12.57 | 12.40 | 12.54 | 1,138,189 | -0.03(-0.22%) |
May 27, 2014 | 12.48 | 12.60 | 12.47 | 12.57 | 1,428,153 | +0.17(+1.39%) |
May 23, 2014 | 12.29 | 12.40 | 12.40 | 12.40 | 1,375,947 | +0.08(+0.67%) |
May 22, 2014 | 12.29 | 12.40 | 12.21 | 12.32 | 633,136 | +0.02(+0.17%) |
May 21, 2014 | 12.32 | 12.37 | 12.21 | 12.29 | 1,251,304 | -0.03(-0.22%) |
May 20, 2014 | 12.29 | 12.40 | 12.25 | 12.32 | 2,865,764 | +0.04(+0.34%) |
May 19, 2014 | 12.23 | 12.35 | 12.16 | 12.28 | 1,271,008 | +0.02(+0.17%) |
May 16, 2014 | 12.07 | 12.27 | 12.05 | 12.26 | 1,603,791 | +0.16(+1.31%) |
May 15, 2014 | 12.16 | 12.23 | 12.02 | 12.10 | 1,735,293 | -0.12(-0.96%) |
May 14, 2014 | 12.19 | 12.29 | 12.11 | 12.22 | 1,788,722 | +0.03(+0.23%) |
May 13, 2014 | 12.45 | 12.52 | 12.19 | 12.19 | 826,404 | -0.24(-1.93%) |
May 12, 2014 | 12.37 | 12.47 | 12.32 | 12.43 | 1,841,079 | +0.07(+0.56%) |
May 09, 2014 | 12.29 | 12.42 | 12.25 | 12.36 | 815,793 | +0.03(+0.22%) |
May 08, 2014 | 12.43 | 12.54 | 12.29 | 12.34 | 1,450,114 | -0.10(-0.77%) |
May 07, 2014 | 12.40 | 12.43 | 12.29 | 12.43 | 1,421,772 | +0.04(+0.33%) |
May 06, 2014 | 12.35 | 12.45 | 12.24 | 12.39 | 1,679,593 | -0.04(-0.33%) |
May 05, 2014 | 12.39 | 12.58 | 12.39 | 12.43 | 1,429,724 | -0.31(-2.43%) |
May 02, 2014 | 12.71 | 12.90 | 12.51 | 12.74 | 2,267,223 | -0.04(-0.32%) |
May 01, 2014 | 12.75 | 12.88 | 12.56 | 12.78 | 2,138,137 | +0.01(+0.05%) |
Apr 30, 2014 | 12.69 | 12.85 | 12.53 | 12.78 | 1,423,554 | +0.10(+0.76%) |
Apr 29, 2014 | 12.72 | 12.79 | 12.61 | 12.68 | 1,021,872 | +0.04(+0.33%) |
Apr 28, 2014 | 12.58 | 12.66 | 12.45 | 12.64 | 790,302 | +0.13(+1.04%) |
Apr 25, 2014 | 12.58 | 12.62 | 12.48 | 12.51 | 1,039,749 | -0.12(-0.93%) |
Apr 24, 2014 | 12.62 | 12.67 | 12.51 | 12.62 | 757,389 | +0.05(+0.38%) |
Apr 23, 2014 | 12.78 | 12.79 | 12.53 | 12.58 | 1,267,279 | -0.21(-1.61%) |
Apr 22, 2014 | 12.67 | 12.82 | 12.53 | 12.78 | 1,438,681 | +0.14(+1.09%) |
Apr 21, 2014 | 12.63 | 12.70 | 12.49 | 12.65 | 989,022 | +0.02(+0.16%) |
Apr 17, 2014 | 12.56 | 12.62 | 12.62 | 12.62 | 1,511,926 | +0.02(+0.16%) |
Apr 16, 2014 | 12.56 | 12.62 | 12.41 | 12.60 | 2,029,463 | +0.07(+0.55%) |
Apr 15, 2014 | 12.37 | 12.56 | 12.29 | 12.54 | 2,255,384 | +0.16(+1.28%) |
Apr 14, 2014 | 12.24 | 12.39 | 12.12 | 12.38 | 2,578,472 | +0.16(+1.29%) |
Apr 11, 2014 | 12.10 | 12.25 | 12.10 | 12.22 | 2,927,287 | +0.00(+0.00%) |
Apr 10, 2014 | 12.21 | 12.29 | 12.07 | 12.22 | 2,250,158 | +0.00(+0.00%) |
Apr 09, 2014 | 12.18 | 12.23 | 12.04 | 12.22 | 2,295,367 | +0.06(+0.51%) |
Apr 08, 2014 | 12.12 | 12.19 | 12.01 | 12.16 | 1,318,923 | +0.03(+0.23%) |
Apr 07, 2014 | 12.13 | 12.27 | 12.05 | 12.13 | 1,667,819 | -0.01(-0.06%) |
Apr 04, 2014 | 12.19 | 12.19 | 11.99 | 12.14 | 1,900,707 | +0.05(+0.40%) |
Apr 03, 2014 | 12.23 | 12.23 | 12.00 | 12.09 | 1,186,030 | -0.13(-1.07%) |
Apr 02, 2014 | 12.10 | 12.23 | 12.06 | 12.22 | 2,643,997 | +0.11(+0.91%) |
Apr 01, 2014 | 11.80 | 12.12 | 11.74 | 12.11 | 2,303,900 | +0.32(+2.74%) |
Mar 31, 2014 | 11.51 | 11.79 | 11.41 | 11.79 | 2,791,833 | +0.31(+2.69%) |
Mar 28, 2014 | 11.44 | 11.70 | 11.44 | 11.48 | 1,630,061 | +0.02(+0.18%) |
Mar 27, 2014 | 11.48 | 11.53 | 11.34 | 11.46 | 1,382,329 | -0.02(-0.18%) |
Mar 26, 2014 | 11.77 | 11.77 | 11.46 | 11.48 | 1,696,521 | -0.24(-2.04%) |
Mar 25, 2014 | 11.57 | 11.76 | 11.53 | 11.72 | 1,186,081 | +0.19(+1.66%) |
Mar 24, 2014 | 11.73 | 11.75 | 11.45 | 11.53 | 1,308,223 | -0.16(-1.40%) |
Mar 21, 2014 | 11.74 | 11.83 | 11.68 | 11.69 | 2,742,279 | +0.00(+0.00%) |
Mar 20, 2014 | 11.67 | 11.74 | 11.52 | 11.69 | 1,952,063 | -0.04(-0.35%) |
Mar 19, 2014 | 12.04 | 12.10 | 11.69 | 11.73 | 1,349,327 | -0.25(-2.10%) |
Mar 18, 2014 | 11.85 | 12.00 | 11.83 | 11.98 | 1,468,376 | +0.11(+0.92%) |
Mar 17, 2014 | 11.89 | 11.92 | 11.80 | 11.87 | 1,709,471 | +0.05(+0.40%) |
Mar 14, 2014 | 11.77 | 11.92 | 11.77 | 11.83 | 1,021,824 | +0.03(+0.23%) |
Mar 13, 2014 | 11.87 | 11.91 | 11.76 | 11.80 | 2,126,219 | -0.03(-0.23%) |
Mar 12, 2014 | 11.77 | 11.83 | 11.74 | 11.83 | 1,364,219 | +0.04(+0.35%) |
Mar 11, 2014 | 11.75 | 11.86 | 11.68 | 11.78 | 2,912,414 | +0.03(+0.23%) |
Mar 10, 2014 | 11.86 | 11.88 | 11.76 | 11.76 | 1,770,665 | -0.07(-0.63%) |
Mar 07, 2014 | 12.08 | 12.13 | 11.75 | 11.83 | 1,558,942 | -0.30(-2.47%) |
Mar 06, 2014 | 12.22 | 12.22 | 12.08 | 12.13 | 773,321 | -0.08(-0.67%) |
Mar 05, 2014 | 12.23 | 12.32 | 12.15 | 12.21 | 1,436,175 | -0.04(-0.33%) |
Mar 04, 2014 | 12.09 | 12.26 | 12.04 | 12.25 | 2,701,370 | +0.28(+2.33%) |
Mar 03, 2014 | 11.83 | 12.03 | 11.83 | 11.97 | 2,458,475 | +0.04(+0.34%) |
Feb 28, 2014 | 11.88 | 12.07 | 11.76 | 11.93 | 2,124,561 | +0.03(+0.29%) |
Feb 27, 2014 | 11.97 | 12.05 | 11.86 | 11.90 | 1,670,744 | -0.10(-0.80%) |
Feb 26, 2014 | 11.89 | 12.05 | 11.85 | 12.00 | 2,039,110 | +0.17(+1.44%) |
Feb 25, 2014 | 11.77 | 11.92 | 11.74 | 11.83 | 2,271,307 | +0.08(+0.64%) |
Feb 24, 2014 | 11.83 | 11.94 | 11.74 | 11.75 | 1,426,575 | -0.01(-0.12%) |
Feb 21, 2014 | 11.83 | 11.91 | 11.67 | 11.76 | 1,968,911 | -0.01(-0.12%) |
Feb 20, 2014 | 11.83 | 11.89 | 11.65 | 11.78 | 1,755,203 | +0.00(+0.00%) |
Feb 19, 2014 | 11.83 | 11.95 | 11.73 | 11.78 | 2,819,707 | -0.01(-0.06%) |
Feb 18, 2014 | 11.94 | 11.95 | 11.70 | 11.78 | 2,538,616 | +0.11(+0.93%) |
Feb 14, 2014 | 11.74 | 11.68 | 11.68 | 11.68 | 754,738 | -0.04(-0.35%) |
Feb 13, 2014 | 11.50 | 11.77 | 11.47 | 11.72 | 1,293,860 | +0.19(+1.66%) |
Feb 12, 2014 | 11.48 | 11.57 | 11.45 | 11.53 | 1,555,227 | +0.04(+0.36%) |
Feb 11, 2014 | 11.49 | 11.61 | 11.40 | 11.48 | 1,267,026 | +0.03(+0.24%) |
Feb 10, 2014 | 11.15 | 11.51 | 11.09 | 11.46 | 2,476,495 | +0.33(+2.94%) |
Feb 07, 2014 | 11.09 | 11.18 | 11.01 | 11.13 | 1,668,340 | +0.04(+0.37%) |
Feb 06, 2014 | 11.04 | 11.18 | 10.99 | 11.09 | 1,298,725 | +0.10(+0.93%) |
Feb 05, 2014 | 11.11 | 11.12 | 10.97 | 10.99 | 2,688,811 | -0.14(-1.29%) |
Feb 04, 2014 | 11.02 | 11.21 | 10.97 | 11.13 | 2,159,172 | +0.20(+1.81%) |
Feb 03, 2014 | 11.19 | 11.23 | 10.87 | 10.93 | 1,756,562 | -0.30(-2.67%) |
Jan 31, 2014 | 10.99 | 11.27 | 10.90 | 11.23 | 2,379,843 | +0.10(+0.86%) |
Jan 30, 2014 | 10.99 | 11.19 | 10.98 | 11.14 | 2,643,231 | +0.23(+2.12%) |
Jan 29, 2014 | 10.85 | 10.97 | 10.78 | 10.90 | 2,786,787 | +0.01(+0.13%) |
Jan 28, 2014 | 10.69 | 10.91 | 10.68 | 10.89 | 1,801,039 | +0.24(+2.24%) |
Jan 27, 2014 | 10.71 | 10.79 | 10.64 | 10.65 | 1,651,689 | -0.03(-0.26%) |
Jan 24, 2014 | 10.69 | 10.73 | 10.57 | 10.68 | 1,628,055 | -0.10(-0.95%) |
Jan 23, 2014 | 10.83 | 10.89 | 10.75 | 10.78 | 1,517,906 | -0.05(-0.44%) |
Jan 22, 2014 | 10.72 | 10.88 | 10.72 | 10.83 | 3,576,604 | +0.07(+0.70%) |
Jan 21, 2014 | 10.96 | 11.05 | 10.62 | 10.76 | 4,833,152 | -0.17(-1.56%) |
Jan 17, 2014 | 11.03 | 10.93 | 10.93 | 10.93 | 2,118,227 | -0.13(-1.17%) |
Jan 16, 2014 | 11.11 | 11.17 | 11.04 | 11.05 | 2,917,333 | -0.10(-0.86%) |
Jan 15, 2014 | 11.03 | 11.20 | 11.00 | 11.15 | 3,990,877 | +0.16(+1.43%) |
Jan 14, 2014 | 10.82 | 11.02 | 10.80 | 10.99 | 1,650,863 | +0.19(+1.77%) |
Jan 13, 2014 | 10.91 | 10.91 | 10.73 | 10.80 | 1,749,830 | -0.16(-1.43%) |
Jan 10, 2014 | 10.90 | 11.03 | 10.89 | 10.96 | 2,129,940 | +0.10(+0.88%) |
Jan 09, 2014 | 10.79 | 10.93 | 10.77 | 10.86 | 2,752,586 | +0.07(+0.63%) |
Jan 08, 2014 | 10.93 | 10.97 | 10.75 | 10.80 | 2,341,474 | -0.16(-1.49%) |
Jan 07, 2014 | 10.80 | 11.03 | 10.80 | 10.96 | 2,180,772 | -0.05(-0.49%) |
Jan 06, 2014 | 10.88 | 11.03 | 10.82 | 11.01 | 1,476,275 | +0.17(+1.57%) |
Jan 03, 2014 | 10.85 | 10.93 | 10.81 | 10.84 | 835,183 | -0.01(-0.06%) |