Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.22 | 13.49 | 13.49 | 13.49 | 51,600 | +0.88(+6.98%) |
Dec 30, 2014 | 12.49 | 12.69 | 11.90 | 12.61 | 17,316 | +0.01(+0.08%) |
Dec 29, 2014 | 12.79 | 13.11 | 12.60 | 12.60 | 13,906 | -0.15(-1.18%) |
Dec 26, 2014 | 12.88 | 13.29 | 12.69 | 12.75 | 8,383 | -0.06(-0.47%) |
Dec 24, 2014 | 13.45 | 12.81 | 12.81 | 12.81 | 3,000 | -0.03(-0.23%) |
Dec 23, 2014 | 13.04 | 13.04 | 12.71 | 12.84 | 16,367 | -0.16(-1.23%) |
Dec 22, 2014 | 13.36 | 13.36 | 12.92 | 13.00 | 17,104 | -0.35(-2.62%) |
Dec 19, 2014 | 13.13 | 13.50 | 13.13 | 13.35 | 31,016 | +0.18(+1.37%) |
Dec 18, 2014 | 13.25 | 13.25 | 13.00 | 13.17 | 12,265 | -0.04(-0.30%) |
Dec 17, 2014 | 13.07 | 13.24 | 12.65 | 13.21 | 19,000 | +0.49(+3.85%) |
Dec 16, 2014 | 12.61 | 13.10 | 12.61 | 12.72 | 5,477 | -0.03(-0.24%) |
Dec 15, 2014 | 12.50 | 12.85 | 12.50 | 12.75 | 20,456 | +0.05(+0.39%) |
Dec 12, 2014 | 12.69 | 13.08 | 12.60 | 12.70 | 6,764 | -0.18(-1.40%) |
Dec 11, 2014 | 12.87 | 12.99 | 12.71 | 12.88 | 13,866 | +0.12(+0.94%) |
Dec 10, 2014 | 12.85 | 12.90 | 12.76 | 12.76 | 15,729 | -0.19(-1.47%) |
Dec 09, 2014 | 12.50 | 13.20 | 12.50 | 12.95 | 34,419 | +0.23(+1.81%) |
Dec 08, 2014 | 12.63 | 12.84 | 12.63 | 12.72 | 3,548 | -0.14(-1.09%) |
Dec 05, 2014 | 12.62 | 12.95 | 12.62 | 12.86 | 7,671 | +0.23(+1.82%) |
Dec 04, 2014 | 12.67 | 12.76 | 12.63 | 12.63 | 2,953 | -0.22(-1.71%) |
Dec 03, 2014 | 13.08 | 13.10 | 12.76 | 12.85 | 71,967 | -0.02(-0.16%) |
Dec 02, 2014 | 13.03 | 13.12 | 12.72 | 12.87 | 17,750 | -0.13(-1.00%) |
Dec 01, 2014 | 13.00 | 13.45 | 12.28 | 13.00 | 50,026 | +0.39(+3.09%) |
Nov 28, 2014 | 12.77 | 12.84 | 12.55 | 12.61 | 19,474 | -0.20(-1.56%) |
Nov 26, 2014 | 12.36 | 12.81 | 12.81 | 12.81 | 8,500 | +0.17(+1.34%) |
Nov 25, 2014 | 12.85 | 13.01 | 12.59 | 12.64 | 8,999 | -0.23(-1.79%) |
Nov 24, 2014 | 13.02 | 13.03 | 12.65 | 12.87 | 8,597 | +0.02(+0.16%) |
Nov 21, 2014 | 13.03 | 13.06 | 12.62 | 12.85 | 16,044 | +0.02(+0.16%) |
Nov 20, 2014 | 12.74 | 12.88 | 12.70 | 12.83 | 3,111 | +0.15(+1.18%) |
Nov 19, 2014 | 12.51 | 12.80 | 12.50 | 12.68 | 12,407 | -0.13(-1.01%) |
Nov 18, 2014 | 12.74 | 12.81 | 12.60 | 12.81 | 10,099 | +0.04(+0.31%) |
Nov 17, 2014 | 12.60 | 12.84 | 12.42 | 12.77 | 11,867 | +0.19(+1.51%) |
Nov 14, 2014 | 12.80 | 12.85 | 12.50 | 12.58 | 367,974 | -0.18(-1.41%) |
Nov 13, 2014 | 12.81 | 12.81 | 12.76 | 12.76 | 6,037 | -0.05(-0.39%) |
Nov 12, 2014 | 12.97 | 13.48 | 12.69 | 12.81 | 28,818 | +0.11(+0.87%) |
Nov 11, 2014 | 12.54 | 13.12 | 12.54 | 12.70 | 71,821 | -0.20(-1.55%) |
Nov 10, 2014 | 12.63 | 12.90 | 12.50 | 12.90 | 12,168 | +0.25(+1.98%) |
Nov 07, 2014 | 13.06 | 13.07 | 12.49 | 12.65 | 20,775 | -0.14(-1.09%) |
Nov 06, 2014 | 12.31 | 12.92 | 12.31 | 12.79 | 22,685 | -0.01(-0.08%) |
Nov 05, 2014 | 12.94 | 12.94 | 12.69 | 12.80 | 58,048 | -0.03(-0.23%) |
Nov 04, 2014 | 12.68 | 12.91 | 12.57 | 12.83 | 19,175 | +0.18(+1.42%) |
Nov 03, 2014 | 12.98 | 12.98 | 12.56 | 12.65 | 104,138 | -0.15(-1.17%) |
Oct 31, 2014 | 12.94 | 12.99 | 12.75 | 12.80 | 50,225 | +0.10(+0.79%) |
Oct 30, 2014 | 12.59 | 12.75 | 12.50 | 12.70 | 83,684 | +0.08(+0.63%) |
Oct 29, 2014 | 12.50 | 12.80 | 12.50 | 12.62 | 196,929 | +0.19(+1.53%) |
Oct 28, 2014 | 11.50 | 12.53 | 11.33 | 12.43 | 201,206 | +0.98(+8.56%) |
Oct 27, 2014 | 11.17 | 11.50 | 11.21 | 11.45 | 139,881 | +0.24(+2.14%) |
Oct 24, 2014 | 11.06 | 11.24 | 10.84 | 11.21 | 25,841 | +0.15(+1.36%) |
Oct 23, 2014 | 11.08 | 11.19 | 10.60 | 11.06 | 51,620 | +0.03(+0.27%) |
Oct 22, 2014 | 10.84 | 11.18 | 10.80 | 11.03 | 11,261 | +0.04(+0.36%) |
Oct 21, 2014 | 10.72 | 11.00 | 10.70 | 10.99 | 33,377 | +0.29(+2.71%) |
Oct 20, 2014 | 10.69 | 10.81 | 10.64 | 10.70 | 10,549 | +0.00(+0.00%) |
Oct 17, 2014 | 10.89 | 10.89 | 10.64 | 10.70 | 39,131 | -0.02(-0.19%) |
Oct 16, 2014 | 10.73 | 10.74 | 10.59 | 10.72 | 74,887 | +0.09(+0.85%) |
Oct 15, 2014 | 10.82 | 10.87 | 10.58 | 10.63 | 27,942 | -0.28(-2.57%) |
Oct 14, 2014 | 11.00 | 11.00 | 10.75 | 10.91 | 321,121 | -0.03(-0.27%) |
Oct 13, 2014 | 11.00 | 11.00 | 10.75 | 10.94 | 15,847 | -0.06(-0.55%) |
Oct 10, 2014 | 10.98 | 11.28 | 10.97 | 11.00 | 16,388 | -0.06(-0.54%) |
Oct 09, 2014 | 11.00 | 11.07 | 11.15 | 11.06 | 6,951 | -0.09(-0.81%) |
Oct 08, 2014 | 10.91 | 11.22 | 10.91 | 11.15 | 9,252 | +0.31(+2.86%) |
Oct 07, 2014 | 10.74 | 11.37 | 10.64 | 10.84 | 9,190 | +0.00(+0.00%) |
Oct 06, 2014 | 11.20 | 11.22 | 10.84 | 10.84 | 8,198 | -0.36(-3.21%) |
Oct 03, 2014 | 11.45 | 11.45 | 11.14 | 11.20 | 13,738 | -0.18(-1.58%) |
Oct 02, 2014 | 11.46 | 11.46 | 11.27 | 11.38 | 5,417 | +0.53(+4.88%) |
Oct 01, 2014 | 10.51 | 11.15 | 10.51 | 10.85 | 18,867 | +0.19(+1.78%) |
Sep 30, 2014 | 11.16 | 11.37 | 10.65 | 10.66 | 21,313 | -0.52(-4.65%) |
Sep 29, 2014 | 10.91 | 11.29 | 10.91 | 11.18 | 7,994 | -0.04(-0.36%) |
Sep 26, 2014 | 11.15 | 11.24 | 11.08 | 11.22 | 6,794 | +0.08(+0.72%) |
Sep 25, 2014 | 11.13 | 11.22 | 11.10 | 11.14 | 6,826 | -0.12(-1.07%) |
Sep 24, 2014 | 11.15 | 11.26 | 11.12 | 11.26 | 9,991 | +0.25(+2.27%) |
Sep 23, 2014 | 11.05 | 11.15 | 10.83 | 11.01 | 11,169 | -0.14(-1.26%) |
Sep 22, 2014 | 11.10 | 11.18 | 10.87 | 11.15 | 13,200 | -0.07(-0.62%) |
Sep 19, 2014 | 11.18 | 11.28 | 11.02 | 11.22 | 39,007 | +0.05(+0.45%) |
Sep 18, 2014 | 11.37 | 11.37 | 11.12 | 11.17 | 29,368 | -0.19(-1.67%) |
Sep 17, 2014 | 11.32 | 11.36 | 11.30 | 11.36 | 5,000 | +0.05(+0.44%) |
Sep 16, 2014 | 11.29 | 11.37 | 11.26 | 11.31 | 5,540 | +0.00(+0.00%) |
Sep 15, 2014 | 11.28 | 11.29 | 11.26 | 11.31 | 21,990 | +0.02(+0.18%) |
Sep 12, 2014 | 11.39 | 11.39 | 11.26 | 11.29 | 17,912 | -0.07(-0.62%) |
Sep 11, 2014 | 11.38 | 11.59 | 11.30 | 11.36 | 6,715 | -0.01(-0.09%) |
Sep 10, 2014 | 11.34 | 11.56 | 11.33 | 11.37 | 8,504 | +0.01(+0.09%) |
Sep 09, 2014 | 11.30 | 11.45 | 11.30 | 11.36 | 12,373 | +0.00(+0.00%) |
Sep 08, 2014 | 11.30 | 11.45 | 11.30 | 11.36 | 21,153 | +0.04(+0.35%) |
Sep 05, 2014 | 11.29 | 11.40 | 11.26 | 11.32 | 6,186 | -0.03(-0.26%) |
Sep 04, 2014 | 11.39 | 11.39 | 11.39 | 11.35 | 1,455 | -0.02(-0.18%) |
Sep 03, 2014 | 11.37 | 11.54 | 11.36 | 11.37 | 4,045 | -0.06(-0.52%) |
Sep 02, 2014 | 11.45 | 11.55 | 11.42 | 11.43 | 9,566 | -0.06(-0.52%) |
Aug 29, 2014 | 11.31 | 11.49 | 11.49 | 11.49 | 21,700 | +0.18(+1.59%) |
Aug 28, 2014 | 11.30 | 11.35 | 11.30 | 11.31 | 2,002 | -0.06(-0.53%) |
Aug 27, 2014 | 11.31 | 11.45 | 11.31 | 11.37 | 12,075 | -0.12(-1.04%) |
Aug 26, 2014 | 11.25 | 11.50 | 11.25 | 11.49 | 10,394 | +0.09(+0.79%) |
Aug 25, 2014 | 11.19 | 11.41 | 11.19 | 11.40 | 5,637 | +0.29(+2.61%) |
Aug 22, 2014 | 11.01 | 11.34 | 11.01 | 11.11 | 5,800 | -0.12(-1.07%) |
Aug 21, 2014 | 11.17 | 11.31 | 11.17 | 11.23 | 7,168 | +0.02(+0.18%) |
Aug 20, 2014 | 11.35 | 11.56 | 11.10 | 11.21 | 11,073 | -0.13(-1.15%) |
Aug 19, 2014 | 11.50 | 11.50 | 11.28 | 11.34 | 6,140 | -0.13(-1.13%) |
Aug 18, 2014 | 11.48 | 11.50 | 11.27 | 11.47 | 4,173 | +0.13(+1.15%) |
Aug 15, 2014 | 11.57 | 11.57 | 11.30 | 11.34 | 9,140 | -0.07(-0.61%) |
Aug 14, 2014 | 11.48 | 11.48 | 11.41 | 11.41 | 882 | +0.05(+0.44%) |
Aug 13, 2014 | 11.32 | 11.37 | 11.32 | 11.36 | 1,757 | +0.02(+0.18%) |
Aug 12, 2014 | 11.55 | 11.69 | 11.19 | 11.34 | 5,955 | -0.22(-1.90%) |
Aug 11, 2014 | 11.58 | 12.80 | 11.20 | 11.56 | 20,682 | +0.05(+0.43%) |
Aug 08, 2014 | 11.27 | 11.78 | 11.11 | 11.51 | 7,021 | +0.23(+2.04%) |
Aug 07, 2014 | 11.48 | 11.80 | 11.20 | 11.28 | 12,615 | -0.17(-1.48%) |
Aug 06, 2014 | 11.33 | 11.45 | 11.33 | 11.45 | 2,930 | +0.10(+0.88%) |
Aug 05, 2014 | 11.39 | 11.51 | 11.18 | 11.35 | 10,203 | -0.11(-0.96%) |
Aug 04, 2014 | 11.70 | 11.80 | 11.37 | 11.46 | 20,270 | -0.08(-0.69%) |
Aug 01, 2014 | 11.64 | 11.66 | 11.52 | 11.54 | 12,353 | -0.03(-0.26%) |
Jul 31, 2014 | 11.44 | 12.00 | 11.22 | 11.57 | 37,644 | -0.04(-0.34%) |
Jul 30, 2014 | 11.20 | 11.68 | 11.20 | 11.61 | 12,529 | +0.29(+2.56%) |
Jul 29, 2014 | 11.12 | 11.35 | 11.12 | 11.32 | 3,621 | +0.11(+0.98%) |
Jul 28, 2014 | 11.26 | 11.83 | 11.20 | 11.21 | 6,486 | +0.02(+0.18%) |
Jul 25, 2014 | 11.24 | 11.50 | 11.19 | 11.19 | 8,922 | -0.17(-1.50%) |
Jul 24, 2014 | 11.48 | 11.48 | 11.30 | 11.36 | 12,361 | -0.16(-1.39%) |
Jul 23, 2014 | 11.52 | 12.49 | 11.30 | 11.52 | 12,670 | -0.01(-0.09%) |
Jul 22, 2014 | 11.65 | 12.07 | 11.35 | 11.53 | 13,264 | +0.01(+0.09%) |
Jul 21, 2014 | 11.42 | 12.14 | 11.41 | 11.52 | 10,331 | -0.11(-0.95%) |
Jul 18, 2014 | 11.11 | 11.63 | 11.11 | 11.63 | 14,697 | +0.40(+3.56%) |
Jul 17, 2014 | 11.73 | 12.47 | 11.12 | 11.23 | 25,540 | -0.56(-4.75%) |
Jul 16, 2014 | 11.91 | 11.91 | 11.67 | 11.79 | 5,334 | -0.02(-0.17%) |
Jul 15, 2014 | 12.15 | 12.15 | 11.77 | 11.81 | 5,167 | -0.30(-2.48%) |
Jul 14, 2014 | 12.24 | 12.69 | 11.93 | 12.11 | 8,318 | -0.03(-0.25%) |
Jul 11, 2014 | 12.07 | 12.74 | 11.74 | 12.14 | 19,276 | +0.01(+0.08%) |
Jul 10, 2014 | 11.77 | 12.18 | 11.72 | 12.13 | 9,042 | +0.15(+1.25%) |
Jul 09, 2014 | 12.14 | 12.14 | 11.92 | 11.98 | 3,565 | -0.08(-0.66%) |
Jul 08, 2014 | 12.20 | 12.20 | 11.94 | 12.06 | 7,748 | -0.25(-2.03%) |
Jul 07, 2014 | 12.44 | 12.45 | 12.21 | 12.31 | 7,677 | -0.18(-1.44%) |
Jul 03, 2014 | 12.29 | 12.49 | 12.49 | 12.49 | 5,300 | +0.20(+1.63%) |
Jul 02, 2014 | 12.61 | 12.97 | 12.06 | 12.29 | 45,986 | -0.08(-0.65%) |
Jul 01, 2014 | 12.55 | 12.58 | 12.23 | 12.37 | 21,132 | -0.19(-1.51%) |
Jun 30, 2014 | 12.19 | 13.45 | 12.19 | 12.56 | 30,921 | +0.28(+2.28%) |
Jun 27, 2014 | 11.31 | 12.66 | 11.14 | 12.28 | 338,141 | +0.87(+7.62%) |
Jun 26, 2014 | 11.54 | 11.68 | 11.40 | 11.41 | 9,437 | -0.02(-0.17%) |
Jun 25, 2014 | 11.09 | 11.45 | 11.09 | 11.43 | 11,015 | +0.33(+2.97%) |
Jun 24, 2014 | 11.60 | 11.77 | 11.10 | 11.10 | 7,285 | -0.43(-3.73%) |
Jun 23, 2014 | 11.56 | 11.56 | 11.35 | 11.53 | 6,557 | -0.04(-0.35%) |
Jun 20, 2014 | 11.64 | 11.67 | 11.41 | 11.57 | 28,942 | +0.04(+0.35%) |
Jun 19, 2014 | 11.59 | 12.30 | 11.53 | 11.53 | 5,436 | -0.07(-0.60%) |
Jun 18, 2014 | 11.60 | 12.50 | 11.39 | 11.60 | 11,921 | +0.08(+0.69%) |
Jun 17, 2014 | 11.18 | 11.57 | 11.01 | 11.52 | 11,508 | +0.30(+2.67%) |
Jun 16, 2014 | 11.54 | 11.80 | 10.96 | 11.22 | 29,258 | -0.27(-2.35%) |
Jun 13, 2014 | 11.47 | 12.51 | 11.34 | 11.49 | 29,895 | +0.10(+0.88%) |
Jun 12, 2014 | 11.65 | 11.65 | 11.37 | 11.39 | 3,440 | -0.05(-0.44%) |
Jun 11, 2014 | 11.43 | 11.53 | 11.43 | 11.44 | 4,893 | -0.09(-0.78%) |
Jun 10, 2014 | 11.39 | 11.66 | 11.39 | 11.53 | 5,186 | +0.16(+1.41%) |
Jun 06, 2014 | 11.27 | 11.56 | 11.20 | 11.37 | 52,519 | +0.18(+1.61%) |
Jun 05, 2014 | 11.00 | 11.24 | 10.87 | 11.19 | 22,305 | +0.28(+2.57%) |
Jun 04, 2014 | 11.08 | 11.10 | 10.90 | 10.91 | 24,178 | -0.19(-1.71%) |
Jun 03, 2014 | 11.20 | 11.20 | 11.10 | 11.10 | 25,033 | -0.11(-0.98%) |
Jun 02, 2014 | 11.42 | 11.46 | 11.20 | 11.21 | 16,218 | -0.15(-1.32%) |
May 30, 2014 | 11.38 | 11.44 | 11.31 | 11.36 | 28,661 | +0.03(+0.26%) |
May 29, 2014 | 11.32 | 11.36 | 11.26 | 11.33 | 3,740 | -0.02(-0.18%) |
May 28, 2014 | 11.08 | 11.42 | 11.08 | 11.35 | 9,387 | -0.07(-0.61%) |
May 27, 2014 | 11.49 | 11.50 | 11.20 | 11.42 | 19,906 | +0.05(+0.44%) |
May 23, 2014 | 11.55 | 11.37 | 11.37 | 11.37 | 13,900 | +0.00(+0.00%) |
May 22, 2014 | 11.35 | 11.48 | 11.27 | 11.37 | 3,489 | +0.03(+0.26%) |
May 21, 2014 | 11.05 | 11.43 | 11.05 | 11.34 | 10,311 | +0.31(+2.81%) |
May 20, 2014 | 11.40 | 11.40 | 11.00 | 11.03 | 43,168 | -0.37(-3.25%) |
May 19, 2014 | 11.53 | 11.53 | 11.24 | 11.40 | 18,647 | +0.08(+0.71%) |
May 16, 2014 | 11.43 | 11.52 | 11.25 | 11.32 | 33,014 | -0.13(-1.14%) |
May 15, 2014 | 11.41 | 11.76 | 11.26 | 11.45 | 38,039 | -0.06(-0.52%) |
May 14, 2014 | 12.03 | 12.03 | 11.41 | 11.51 | 41,445 | -0.71(-5.81%) |
May 13, 2014 | 12.07 | 12.22 | 12.04 | 12.22 | 6,084 | -0.02(-0.16%) |
May 12, 2014 | 12.38 | 12.50 | 12.12 | 12.24 | 19,340 | -0.02(-0.16%) |
May 09, 2014 | 11.96 | 12.41 | 11.96 | 12.26 | 9,456 | +0.21(+1.74%) |
May 08, 2014 | 12.52 | 13.25 | 12.02 | 12.05 | 49,098 | -0.35(-2.82%) |
May 07, 2014 | 11.00 | 12.56 | 11.00 | 12.40 | 38,279 | +1.00(+8.77%) |
May 06, 2014 | 11.23 | 12.09 | 11.23 | 11.40 | 24,751 | -0.36(-3.06%) |
May 05, 2014 | 11.87 | 12.00 | 11.69 | 11.76 | 20,659 | -0.16(-1.34%) |
May 02, 2014 | 12.07 | 12.07 | 11.70 | 11.92 | 10,530 | -0.07(-0.58%) |
May 01, 2014 | 12.03 | 12.75 | 11.80 | 11.99 | 17,085 | -0.11(-0.91%) |
Apr 30, 2014 | 11.62 | 12.32 | 11.62 | 12.10 | 12,914 | +0.05(+0.41%) |
Apr 29, 2014 | 12.23 | 12.23 | 11.68 | 12.05 | 21,558 | -0.07(-0.58%) |
Apr 28, 2014 | 11.90 | 12.41 | 11.90 | 12.12 | 40,221 | +0.32(+2.71%) |
Apr 25, 2014 | 12.02 | 12.09 | 11.77 | 11.80 | 23,597 | -0.31(-2.56%) |
Apr 24, 2014 | 12.08 | 12.42 | 12.08 | 12.11 | 8,118 | -0.19(-1.54%) |
Apr 23, 2014 | 12.42 | 12.72 | 12.08 | 12.30 | 10,504 | -0.21(-1.68%) |
Apr 22, 2014 | 12.35 | 12.51 | 12.19 | 12.51 | 19,645 | +0.16(+1.30%) |
Apr 21, 2014 | 12.09 | 13.85 | 12.00 | 12.35 | 9,234 | +0.06(+0.49%) |
Apr 17, 2014 | 12.26 | 12.29 | 12.29 | 12.29 | 7,400 | +0.00(+0.00%) |
Apr 16, 2014 | 12.44 | 12.44 | 11.69 | 12.29 | 11,144 | -0.10(-0.81%) |
Apr 15, 2014 | 12.52 | 12.52 | 11.66 | 12.39 | 11,617 | -0.06(-0.48%) |
Apr 14, 2014 | 12.42 | 12.59 | 12.30 | 12.45 | 5,753 | +0.20(+1.63%) |
Apr 11, 2014 | 12.36 | 12.95 | 12.05 | 12.25 | 70,313 | -0.25(-2.00%) |
Apr 10, 2014 | 12.53 | 12.53 | 12.17 | 12.50 | 25,832 | +0.01(+0.08%) |
Apr 09, 2014 | 12.46 | 12.70 | 12.46 | 12.49 | 7,444 | +0.12(+0.97%) |
Apr 08, 2014 | 12.29 | 14.36 | 12.22 | 12.37 | 12,781 | +0.07(+0.57%) |
Apr 07, 2014 | 12.50 | 12.68 | 11.85 | 12.30 | 22,136 | -0.22(-1.76%) |
Apr 04, 2014 | 12.71 | 12.76 | 12.50 | 12.52 | 33,587 | -0.05(-0.40%) |
Apr 03, 2014 | 12.63 | 12.73 | 12.54 | 12.57 | 6,835 | -0.06(-0.48%) |
Apr 02, 2014 | 12.40 | 12.95 | 12.40 | 12.63 | 4,217 | +0.24(+1.94%) |
Apr 01, 2014 | 12.84 | 12.92 | 12.31 | 12.39 | 10,914 | -0.20(-1.59%) |
Mar 31, 2014 | 12.67 | 12.76 | 12.40 | 12.59 | 18,693 | +0.05(+0.40%) |
Mar 28, 2014 | 12.46 | 12.65 | 12.42 | 12.54 | 10,427 | +0.06(+0.48%) |
Mar 27, 2014 | 12.62 | 12.62 | 12.32 | 12.48 | 10,971 | -0.09(-0.72%) |
Mar 26, 2014 | 12.69 | 12.69 | 12.53 | 12.57 | 24,144 | -0.12(-0.95%) |
Mar 25, 2014 | 12.86 | 12.87 | 12.63 | 12.69 | 18,789 | +0.22(+1.76%) |
Mar 24, 2014 | 12.29 | 12.61 | 12.00 | 12.47 | 121,063 | +0.18(+1.46%) |
Mar 21, 2014 | 11.99 | 12.51 | 11.49 | 12.29 | 100,068 | +0.40(+3.36%) |
Mar 20, 2014 | 10.47 | 12.56 | 9.830 | 11.89 | 489,878 | +1.38(+13.13%) |
Mar 19, 2014 | 10.50 | 10.85 | 10.40 | 10.51 | 39,871 | -0.10(-0.94%) |
Mar 18, 2014 | 10.70 | 10.75 | 10.31 | 10.61 | 33,237 | -0.08(-0.75%) |
Mar 17, 2014 | 10.85 | 11.00 | 10.64 | 10.69 | 24,981 | -0.07(-0.65%) |
Mar 14, 2014 | 10.83 | 11.05 | 10.74 | 10.76 | 5,852 | -0.12(-1.10%) |
Mar 13, 2014 | 10.99 | 11.09 | 10.80 | 10.88 | 12,738 | -0.11(-1.00%) |
Mar 12, 2014 | 10.76 | 11.17 | 10.73 | 10.99 | 23,440 | -0.03(-0.27%) |
Mar 11, 2014 | 11.41 | 11.47 | 10.71 | 11.02 | 27,412 | -0.27(-2.39%) |
Mar 10, 2014 | 10.94 | 11.99 | 10.94 | 11.29 | 92,881 | +0.47(+4.34%) |
Mar 07, 2014 | 11.20 | 11.20 | 10.73 | 10.82 | 88,664 | -0.50(-4.42%) |
Mar 06, 2014 | 11.24 | 11.62 | 11.19 | 11.32 | 38,893 | +0.16(+1.43%) |
Mar 05, 2014 | 11.04 | 11.45 | 11.04 | 11.16 | 37,691 | +0.16(+1.45%) |
Mar 04, 2014 | 11.26 | 11.68 | 11.00 | 11.00 | 52,677 | -0.15(-1.35%) |
Mar 03, 2014 | 11.07 | 11.22 | 10.81 | 11.15 | 41,278 | +0.01(+0.09%) |
Feb 28, 2014 | 11.39 | 11.43 | 11.05 | 11.14 | 41,860 | -0.21(-1.85%) |
Feb 27, 2014 | 11.41 | 11.54 | 11.20 | 11.35 | 7,069 | -0.09(-0.79%) |
Feb 26, 2014 | 11.50 | 11.55 | 11.32 | 11.44 | 21,453 | -0.10(-0.87%) |
Feb 25, 2014 | 11.50 | 11.57 | 11.48 | 11.54 | 29,507 | +0.09(+0.79%) |
Feb 24, 2014 | 11.24 | 12.34 | 11.24 | 11.45 | 20,813 | +0.20(+1.78%) |
Feb 21, 2014 | 11.64 | 11.64 | 11.20 | 11.25 | 18,068 | -0.33(-2.85%) |
Feb 20, 2014 | 11.50 | 11.59 | 11.30 | 11.58 | 10,225 | +0.08(+0.70%) |
Feb 19, 2014 | 11.64 | 11.88 | 11.30 | 11.50 | 37,635 | -0.18(-1.54%) |
Feb 18, 2014 | 11.86 | 11.91 | 11.30 | 11.68 | 71,339 | -0.10(-0.85%) |
Feb 14, 2014 | 11.94 | 11.78 | 11.78 | 11.78 | 5,800 | -0.15(-1.26%) |
Feb 13, 2014 | 11.45 | 12.21 | 11.45 | 11.93 | 41,394 | +0.12(+1.02%) |
Feb 12, 2014 | 11.98 | 12.10 | 11.72 | 11.81 | 9,376 | -0.03(-0.25%) |
Feb 11, 2014 | 11.13 | 11.86 | 11.13 | 11.84 | 13,927 | +0.69(+6.19%) |
Feb 10, 2014 | 11.35 | 11.48 | 11.00 | 11.15 | 8,996 | -0.16(-1.41%) |
Feb 07, 2014 | 10.99 | 11.36 | 10.86 | 11.31 | 15,715 | +0.31(+2.82%) |
Feb 06, 2014 | 11.02 | 11.19 | 10.90 | 11.00 | 12,720 | +0.01(+0.09%) |
Feb 05, 2014 | 11.17 | 11.17 | 10.98 | 10.99 | 10,564 | -0.17(-1.52%) |
Feb 04, 2014 | 10.96 | 11.20 | 10.91 | 11.16 | 11,219 | +0.27(+2.48%) |
Feb 03, 2014 | 11.52 | 11.52 | 10.81 | 10.89 | 58,291 | -0.61(-5.30%) |
Jan 31, 2014 | 11.43 | 11.69 | 11.43 | 11.50 | 21,393 | -0.19(-1.63%) |
Jan 30, 2014 | 11.03 | 11.87 | 11.03 | 11.69 | 17,643 | +0.70(+6.37%) |
Jan 29, 2014 | 11.10 | 11.25 | 10.98 | 10.99 | 9,657 | -0.26(-2.31%) |
Jan 28, 2014 | 11.31 | 11.49 | 10.72 | 11.25 | 48,136 | +0.10(+0.90%) |
Jan 27, 2014 | 11.11 | 11.63 | 10.50 | 11.15 | 103,836 | -0.34(-2.96%) |
Jan 24, 2014 | 11.14 | 12.01 | 11.14 | 11.49 | 42,413 | +0.34(+3.05%) |
Jan 23, 2014 | 10.49 | 12.00 | 10.49 | 11.15 | 64,590 | +0.66(+6.29%) |
Jan 22, 2014 | 11.20 | 11.20 | 10.40 | 10.49 | 41,831 | -0.65(-5.83%) |
Jan 21, 2014 | 11.32 | 11.70 | 11.13 | 11.14 | 22,444 | -0.14(-1.24%) |
Jan 17, 2014 | 11.49 | 11.28 | 11.28 | 11.28 | 8,100 | -0.19(-1.66%) |
Jan 16, 2014 | 11.41 | 11.49 | 11.31 | 11.47 | 6,367 | -0.06(-0.52%) |
Jan 15, 2014 | 11.61 | 12.38 | 11.35 | 11.53 | 17,541 | -0.32(-2.70%) |
Jan 14, 2014 | 11.78 | 11.91 | 11.69 | 11.85 | 4,850 | +0.29(+2.51%) |
Jan 13, 2014 | 11.85 | 11.85 | 11.37 | 11.56 | 6,486 | -0.30(-2.53%) |
Jan 10, 2014 | 11.94 | 12.00 | 11.70 | 11.86 | 13,500 | -0.06(-0.50%) |
Jan 09, 2014 | 11.62 | 11.93 | 11.62 | 11.92 | 33,220 | +0.03(+0.25%) |
Jan 08, 2014 | 11.38 | 12.00 | 11.38 | 11.89 | 4,402 | +0.04(+0.34%) |
Jan 07, 2014 | 11.90 | 12.00 | 11.76 | 11.85 | 12,240 | -0.05(-0.42%) |
Jan 06, 2014 | 11.96 | 12.00 | 11.82 | 11.90 | 8,585 | +0.12(+1.02%) |
Jan 03, 2014 | 11.43 | 12.01 | 11.25 | 11.78 | 14,224 | +0.34(+2.97%) |