Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.04 | 14.09 | 14.09 | 14.09 | 2,901,616 | +0.00(+0.02%) |
Dec 30, 2014 | 14.02 | 14.15 | 13.91 | 14.09 | 2,260,371 | +0.04(+0.27%) |
Dec 29, 2014 | 13.97 | 14.20 | 13.92 | 14.05 | 3,746,565 | +0.08(+0.55%) |
Dec 26, 2014 | 13.89 | 14.05 | 13.88 | 13.97 | 1,628,856 | +0.10(+0.69%) |
Dec 24, 2014 | 13.84 | 13.88 | 13.88 | 13.88 | 1,356,325 | +0.04(+0.32%) |
Dec 23, 2014 | 13.83 | 13.94 | 13.72 | 13.84 | 2,778,361 | +0.13(+0.94%) |
Dec 22, 2014 | 13.57 | 13.75 | 13.43 | 13.71 | 3,648,912 | +0.06(+0.44%) |
Dec 19, 2014 | 13.34 | 13.71 | 13.23 | 13.65 | 5,801,157 | +0.40(+3.00%) |
Dec 18, 2014 | 13.35 | 13.54 | 12.99 | 13.25 | 3,510,248 | +0.26(+1.98%) |
Dec 17, 2014 | 12.88 | 13.13 | 12.71 | 12.99 | 5,783,760 | +0.13(+1.00%) |
Dec 16, 2014 | 12.75 | 13.12 | 12.75 | 12.86 | 4,385,012 | +0.06(+0.49%) |
Dec 15, 2014 | 12.87 | 13.16 | 12.62 | 12.80 | 3,873,563 | -0.07(-0.55%) |
Dec 12, 2014 | 13.05 | 13.23 | 12.77 | 12.87 | 3,916,014 | -0.29(-2.21%) |
Dec 11, 2014 | 13.08 | 13.48 | 13.08 | 13.16 | 4,356,521 | +0.01(+0.04%) |
Dec 10, 2014 | 13.40 | 13.46 | 12.94 | 13.16 | 7,873,580 | -0.40(-2.95%) |
Dec 09, 2014 | 13.39 | 13.56 | 13.27 | 13.56 | 7,821,045 | +0.13(+0.94%) |
Dec 08, 2014 | 13.77 | 13.95 | 13.31 | 13.43 | 9,171,537 | -0.59(-4.22%) |
Dec 05, 2014 | 14.13 | 14.48 | 13.97 | 14.02 | 9,688,316 | -0.45(-3.12%) |
Dec 04, 2014 | 15.04 | 15.68 | 14.35 | 14.47 | 26,028,918 | +1.35(+10.28%) |
Dec 03, 2014 | 12.71 | 13.15 | 12.66 | 13.12 | 4,194,346 | +0.47(+3.70%) |
Dec 02, 2014 | 12.53 | 12.75 | 12.50 | 12.66 | 4,448,542 | +0.09(+0.70%) |
Dec 01, 2014 | 12.66 | 12.76 | 12.41 | 12.57 | 4,900,145 | -0.04(-0.28%) |
Nov 28, 2014 | 12.69 | 12.73 | 12.55 | 12.60 | 2,615,026 | -0.46(-3.54%) |
Nov 26, 2014 | 12.90 | 13.07 | 13.07 | 13.07 | 4,754,434 | +0.19(+1.49%) |
Nov 25, 2014 | 12.79 | 13.01 | 12.75 | 12.88 | 4,211,867 | +0.13(+1.05%) |
Nov 24, 2014 | 12.76 | 12.90 | 12.72 | 12.74 | 2,712,551 | -0.03(-0.26%) |
Nov 21, 2014 | 12.86 | 12.90 | 12.73 | 12.77 | 2,490,498 | +0.05(+0.37%) |
Nov 20, 2014 | 12.60 | 12.80 | 12.56 | 12.73 | 2,968,247 | +0.12(+0.93%) |
Nov 19, 2014 | 12.54 | 12.66 | 12.46 | 12.61 | 4,337,143 | +0.15(+1.17%) |
Nov 18, 2014 | 12.43 | 12.57 | 12.42 | 12.46 | 3,170,342 | +0.09(+0.73%) |
Nov 17, 2014 | 12.37 | 12.53 | 12.35 | 12.37 | 4,010,169 | -0.06(-0.51%) |
Nov 14, 2014 | 12.50 | 12.53 | 12.41 | 12.44 | 2,000,670 | -0.02(-0.15%) |
Nov 13, 2014 | 12.58 | 12.67 | 12.40 | 12.46 | 3,962,147 | -0.11(-0.87%) |
Nov 12, 2014 | 12.54 | 12.64 | 12.45 | 12.57 | 3,905,629 | +0.12(+0.95%) |
Nov 11, 2014 | 12.28 | 12.45 | 12.15 | 12.45 | 4,394,651 | +0.18(+1.43%) |
Nov 10, 2014 | 12.59 | 12.59 | 12.23 | 12.27 | 3,329,246 | -0.13(-1.07%) |
Nov 07, 2014 | 12.26 | 12.49 | 12.25 | 12.40 | 4,248,637 | +0.21(+1.71%) |
Nov 06, 2014 | 12.31 | 12.41 | 12.16 | 12.20 | 3,985,388 | -0.16(-1.27%) |
Nov 05, 2014 | 12.45 | 12.49 | 12.30 | 12.35 | 3,895,958 | -0.03(-0.24%) |
Nov 04, 2014 | 12.64 | 12.68 | 12.29 | 12.38 | 5,259,719 | -0.27(-2.14%) |
Nov 03, 2014 | 12.78 | 12.80 | 12.63 | 12.65 | 5,035,359 | -0.14(-1.12%) |
Oct 31, 2014 | 12.74 | 13.00 | 12.73 | 12.80 | 4,206,442 | +0.02(+0.17%) |
Oct 30, 2014 | 12.76 | 12.90 | 12.73 | 12.78 | 3,268,558 | -0.02(-0.15%) |
Oct 29, 2014 | 12.95 | 12.97 | 12.65 | 12.79 | 4,202,338 | -0.09(-0.69%) |
Oct 28, 2014 | 12.66 | 12.90 | 12.58 | 12.88 | 3,580,537 | +0.30(+2.41%) |
Oct 27, 2014 | 12.59 | 12.65 | 12.65 | 12.58 | 2,146,507 | -0.07(-0.56%) |
Oct 24, 2014 | 12.63 | 12.71 | 12.52 | 12.65 | 3,018,374 | +0.07(+0.58%) |
Oct 23, 2014 | 12.36 | 12.66 | 12.36 | 12.58 | 4,134,507 | +0.31(+2.51%) |
Oct 22, 2014 | 12.52 | 12.65 | 12.25 | 12.27 | 5,122,857 | -0.30(-2.41%) |
Oct 21, 2014 | 12.46 | 12.58 | 12.39 | 12.57 | 3,297,759 | +0.21(+1.73%) |
Oct 20, 2014 | 12.21 | 12.39 | 12.11 | 12.36 | 3,791,136 | +0.14(+1.15%) |
Oct 17, 2014 | 12.28 | 12.30 | 12.08 | 12.22 | 5,019,923 | +0.02(+0.20%) |
Oct 16, 2014 | 11.71 | 12.34 | 11.63 | 12.19 | 6,800,484 | +0.37(+3.13%) |
Oct 15, 2014 | 11.55 | 11.87 | 11.39 | 11.82 | 6,062,818 | +0.20(+1.72%) |
Oct 14, 2014 | 11.81 | 12.03 | 11.57 | 11.62 | 5,614,148 | -0.14(-1.19%) |
Oct 13, 2014 | 12.11 | 12.25 | 11.76 | 11.76 | 4,034,463 | -0.36(-3.01%) |
Oct 10, 2014 | 12.28 | 12.32 | 12.01 | 12.13 | 5,935,623 | -0.19(-1.56%) |
Oct 09, 2014 | 12.53 | 12.54 | 12.26 | 12.32 | 6,336,114 | -0.22(-1.77%) |
Oct 08, 2014 | 12.54 | 12.58 | 12.28 | 12.54 | 3,639,057 | +0.00(+0.02%) |
Oct 07, 2014 | 12.63 | 12.70 | 12.53 | 12.54 | 2,967,515 | -0.15(-1.17%) |
Oct 06, 2014 | 12.68 | 12.74 | 12.60 | 12.69 | 3,544,460 | +0.09(+0.73%) |
Oct 03, 2014 | 12.64 | 12.69 | 12.50 | 12.60 | 6,384,608 | -0.08(-0.60%) |
Oct 02, 2014 | 12.84 | 12.84 | 12.29 | 12.67 | 7,619,357 | -0.15(-1.14%) |
Oct 01, 2014 | 12.93 | 13.03 | 12.75 | 12.82 | 7,366,944 | -0.12(-0.92%) |
Sep 30, 2014 | 12.96 | 13.09 | 12.89 | 12.94 | 7,353,143 | -0.11(-0.83%) |
Sep 29, 2014 | 12.97 | 13.09 | 12.80 | 13.05 | 4,046,654 | +0.01(+0.10%) |
Sep 26, 2014 | 12.88 | 13.09 | 12.78 | 13.03 | 3,004,950 | +0.12(+0.96%) |
Sep 25, 2014 | 13.25 | 13.25 | 12.90 | 12.91 | 7,360,630 | -0.36(-2.75%) |
Sep 24, 2014 | 13.41 | 13.45 | 13.19 | 13.27 | 4,371,812 | -0.18(-1.37%) |
Sep 23, 2014 | 13.51 | 13.63 | 13.42 | 13.46 | 3,013,063 | -0.16(-1.21%) |
Sep 22, 2014 | 13.81 | 13.85 | 13.60 | 13.62 | 3,880,673 | -0.30(-2.15%) |
Sep 19, 2014 | 13.67 | 14.04 | 13.65 | 13.92 | 6,158,128 | +0.30(+2.18%) |
Sep 18, 2014 | 13.38 | 13.63 | 13.27 | 13.62 | 4,968,043 | +0.30(+2.27%) |
Sep 17, 2014 | 13.62 | 13.63 | 13.30 | 13.32 | 4,417,915 | -0.16(-1.22%) |
Sep 16, 2014 | 13.35 | 13.57 | 13.31 | 13.49 | 2,078,450 | +0.13(+0.99%) |
Sep 15, 2014 | 13.44 | 13.44 | 13.21 | 13.35 | 2,593,323 | -0.08(-0.58%) |
Sep 12, 2014 | 13.62 | 13.62 | 13.39 | 13.43 | 3,128,540 | -0.24(-1.72%) |
Sep 11, 2014 | 13.71 | 13.81 | 13.61 | 13.67 | 2,150,534 | -0.11(-0.80%) |
Sep 10, 2014 | 13.83 | 13.88 | 13.67 | 13.78 | 2,583,567 | -0.04(-0.27%) |
Sep 09, 2014 | 13.61 | 13.87 | 13.56 | 13.82 | 4,299,325 | +0.17(+1.25%) |
Sep 08, 2014 | 13.65 | 13.69 | 13.58 | 13.65 | 3,237,596 | -0.07(-0.51%) |
Sep 05, 2014 | 13.66 | 13.75 | 13.56 | 13.72 | 3,609,756 | +0.06(+0.48%) |
Sep 04, 2014 | 13.74 | 13.76 | 13.59 | 13.65 | 2,899,836 | -0.04(-0.26%) |
Sep 03, 2014 | 13.59 | 13.72 | 13.58 | 13.69 | 3,126,223 | +0.10(+0.74%) |
Sep 02, 2014 | 13.45 | 13.60 | 12.88 | 13.59 | 2,910,954 | +0.12(+0.86%) |
Aug 29, 2014 | 13.57 | 13.47 | 13.47 | 13.47 | 3,604,727 | -0.11(-0.82%) |
Aug 28, 2014 | 13.63 | 13.65 | 13.50 | 13.58 | 2,812,897 | -0.03(-0.24%) |
Aug 27, 2014 | 13.51 | 13.62 | 13.49 | 13.61 | 3,268,810 | +0.18(+1.37%) |
Aug 26, 2014 | 13.49 | 13.54 | 13.41 | 13.43 | 2,020,871 | -0.06(-0.46%) |
Aug 25, 2014 | 13.50 | 13.55 | 13.44 | 13.49 | 4,189,925 | +0.03(+0.20%) |
Aug 22, 2014 | 13.57 | 13.59 | 13.45 | 13.46 | 6,676,402 | -0.10(-0.76%) |
Aug 21, 2014 | 13.65 | 13.67 | 13.54 | 13.57 | 4,755,401 | -0.03(-0.24%) |
Aug 20, 2014 | 13.44 | 13.61 | 13.42 | 13.60 | 2,823,459 | +0.15(+1.13%) |
Aug 19, 2014 | 13.35 | 13.49 | 13.35 | 13.45 | 2,461,292 | +0.08(+0.63%) |
Aug 18, 2014 | 13.39 | 13.45 | 13.36 | 13.36 | 1,953,825 | +0.01(+0.10%) |
Aug 15, 2014 | 13.34 | 13.40 | 13.15 | 13.35 | 3,711,773 | +0.07(+0.53%) |
Aug 14, 2014 | 13.30 | 13.32 | 13.23 | 13.28 | 1,624,407 | +0.03(+0.25%) |
Aug 13, 2014 | 13.27 | 13.29 | 13.10 | 13.25 | 1,644,025 | +0.19(+1.45%) |
Aug 12, 2014 | 13.05 | 13.09 | 12.97 | 13.06 | 1,837,469 | +0.00(+0.02%) |
Aug 11, 2014 | 13.08 | 13.19 | 13.05 | 13.06 | 3,809,560 | +0.07(+0.53%) |
Aug 08, 2014 | 12.88 | 13.11 | 12.86 | 12.99 | 2,030,065 | +0.01(+0.04%) |
Aug 07, 2014 | 13.06 | 13.10 | 12.89 | 12.98 | 2,019,289 | -0.07(-0.57%) |
Aug 06, 2014 | 12.99 | 13.15 | 12.96 | 13.06 | 3,635,634 | +0.03(+0.20%) |
Aug 05, 2014 | 13.14 | 13.20 | 12.97 | 13.03 | 4,299,784 | -0.20(-1.53%) |
Aug 04, 2014 | 13.19 | 13.27 | 13.10 | 13.23 | 2,358,600 | +0.08(+0.63%) |
Aug 01, 2014 | 12.99 | 13.21 | 12.97 | 13.15 | 4,646,157 | +0.10(+0.73%) |
Jul 31, 2014 | 13.38 | 13.39 | 13.04 | 13.05 | 5,544,204 | -0.34(-2.55%) |
Jul 30, 2014 | 13.50 | 13.50 | 13.28 | 13.39 | 2,615,626 | -0.12(-0.87%) |
Jul 29, 2014 | 13.59 | 13.65 | 13.51 | 13.51 | 3,206,780 | -0.10(-0.70%) |
Jul 28, 2014 | 13.58 | 13.63 | 13.53 | 13.61 | 2,750,487 | +0.01(+0.08%) |
Jul 25, 2014 | 13.61 | 13.65 | 13.57 | 13.60 | 3,247,859 | -0.05(-0.39%) |
Jul 24, 2014 | 13.47 | 13.65 | 13.46 | 13.65 | 3,907,004 | +0.17(+1.23%) |
Jul 23, 2014 | 13.23 | 13.51 | 13.20 | 13.49 | 3,528,231 | +0.25(+1.91%) |
Jul 22, 2014 | 13.06 | 13.27 | 13.06 | 13.23 | 3,755,637 | +0.15(+1.14%) |
Jul 21, 2014 | 13.03 | 13.10 | 12.93 | 13.08 | 1,646,861 | +0.05(+0.35%) |
Jul 18, 2014 | 12.98 | 13.13 | 12.93 | 13.04 | 2,507,240 | +0.09(+0.68%) |
Jul 17, 2014 | 12.80 | 13.00 | 12.77 | 12.95 | 4,160,581 | +0.12(+0.96%) |
Jul 16, 2014 | 12.68 | 12.85 | 12.64 | 12.83 | 2,555,103 | +0.16(+1.24%) |
Jul 15, 2014 | 12.65 | 12.68 | 12.59 | 12.67 | 1,522,116 | -0.01(-0.04%) |
Jul 14, 2014 | 12.56 | 12.69 | 12.54 | 12.68 | 2,166,555 | +0.13(+1.02%) |
Jul 11, 2014 | 12.65 | 12.66 | 12.53 | 12.55 | 1,603,561 | -0.15(-1.18%) |
Jul 10, 2014 | 12.61 | 12.72 | 12.58 | 12.70 | 3,288,593 | -0.01(-0.06%) |
Jul 09, 2014 | 12.54 | 12.72 | 12.52 | 12.70 | 2,355,433 | +0.13(+1.02%) |
Jul 08, 2014 | 12.57 | 12.61 | 12.47 | 12.58 | 2,660,558 | -0.02(-0.17%) |
Jul 07, 2014 | 12.66 | 12.68 | 12.50 | 12.60 | 2,436,961 | -0.12(-0.96%) |
Jul 03, 2014 | 12.72 | 12.72 | 12.72 | 12.72 | 1,306,139 | +0.01(+0.08%) |
Jul 02, 2014 | 12.68 | 12.77 | 12.62 | 12.71 | 2,359,433 | -0.02(-0.17%) |
Jul 01, 2014 | 12.68 | 12.77 | 12.64 | 12.73 | 2,284,322 | +0.08(+0.63%) |
Jun 30, 2014 | 12.60 | 12.69 | 12.59 | 12.65 | 2,200,006 | +0.01(+0.06%) |
Jun 27, 2014 | 12.53 | 12.64 | 12.51 | 12.64 | 2,460,547 | +0.06(+0.47%) |
Jun 26, 2014 | 12.61 | 12.63 | 12.49 | 12.58 | 2,651,268 | +0.01(+0.04%) |
Jun 25, 2014 | 12.57 | 12.62 | 12.52 | 12.58 | 2,689,923 | +0.02(+0.19%) |
Jun 24, 2014 | 12.55 | 12.61 | 12.49 | 12.56 | 1,891,440 | -0.02(-0.17%) |
Jun 23, 2014 | 12.62 | 12.63 | 12.53 | 12.58 | 1,799,726 | -0.01(-0.09%) |
Jun 20, 2014 | 12.59 | 12.62 | 12.50 | 12.59 | 3,923,911 | +0.08(+0.62%) |
Jun 19, 2014 | 12.49 | 12.57 | 12.41 | 12.51 | 9,426,605 | -0.11(-0.87%) |
Jun 18, 2014 | 12.83 | 12.85 | 12.48 | 12.62 | 3,253,090 | -0.12(-0.94%) |
Jun 17, 2014 | 12.70 | 12.77 | 12.69 | 12.74 | 1,586,706 | +0.08(+0.61%) |
Jun 16, 2014 | 12.57 | 12.68 | 12.54 | 12.66 | 1,628,310 | +0.13(+1.04%) |
Jun 13, 2014 | 12.44 | 12.58 | 12.44 | 12.53 | 2,026,576 | +0.07(+0.56%) |
Jun 12, 2014 | 12.43 | 12.47 | 12.33 | 12.46 | 2,698,343 | +0.07(+0.58%) |
Jun 11, 2014 | 12.41 | 12.54 | 12.38 | 12.39 | 3,186,365 | +0.01(+0.04%) |
Jun 10, 2014 | 12.39 | 12.41 | 12.35 | 12.38 | 2,003,759 | -0.11(-0.92%) |
Jun 06, 2014 | 12.61 | 12.61 | 12.48 | 12.50 | 4,044,698 | -0.08(-0.66%) |
Jun 05, 2014 | 12.62 | 12.65 | 12.51 | 12.58 | 2,352,319 | -0.03(-0.25%) |
Jun 04, 2014 | 12.63 | 12.66 | 12.48 | 12.61 | 4,220,613 | -0.06(-0.50%) |
Jun 03, 2014 | 12.65 | 12.74 | 12.65 | 12.68 | 2,338,575 | +0.01(+0.04%) |
Jun 02, 2014 | 12.61 | 12.71 | 12.58 | 12.67 | 1,704,382 | +0.02(+0.13%) |
May 30, 2014 | 12.60 | 12.70 | 12.48 | 12.66 | 3,793,466 | +0.06(+0.51%) |
May 29, 2014 | 12.77 | 12.77 | 12.51 | 12.59 | 4,714,248 | -0.12(-0.92%) |
May 28, 2014 | 12.76 | 12.76 | 12.62 | 12.71 | 2,757,582 | -0.03(-0.23%) |
May 27, 2014 | 12.78 | 12.83 | 12.66 | 12.74 | 1,924,028 | -0.11(-0.87%) |
May 23, 2014 | 12.88 | 12.85 | 12.85 | 12.85 | 1,353,042 | -0.05(-0.41%) |
May 22, 2014 | 12.89 | 12.94 | 12.86 | 12.90 | 827,471 | +0.02(+0.12%) |
May 21, 2014 | 12.73 | 12.90 | 12.70 | 12.89 | 1,618,179 | +0.15(+1.21%) |
May 20, 2014 | 12.66 | 12.77 | 12.65 | 12.73 | 1,179,078 | +0.01(+0.08%) |
May 19, 2014 | 12.77 | 12.77 | 12.70 | 12.72 | 827,344 | -0.04(-0.29%) |
May 16, 2014 | 12.74 | 12.78 | 12.70 | 12.76 | 2,463,332 | +0.05(+0.42%) |
May 15, 2014 | 12.73 | 12.81 | 12.68 | 12.71 | 2,981,956 | -0.01(-0.04%) |
May 14, 2014 | 12.69 | 12.76 | 12.69 | 12.71 | 2,150,297 | +0.02(+0.13%) |
May 13, 2014 | 12.81 | 12.83 | 12.63 | 12.70 | 3,115,201 | +0.06(+0.45%) |
May 12, 2014 | 12.67 | 12.69 | 12.57 | 12.64 | 3,426,995 | +0.01(+0.06%) |
May 09, 2014 | 12.71 | 12.78 | 12.60 | 12.63 | 2,083,611 | -0.15(-1.21%) |
May 08, 2014 | 12.87 | 12.94 | 12.77 | 12.79 | 2,109,293 | -0.08(-0.63%) |
May 07, 2014 | 12.81 | 12.90 | 12.65 | 12.87 | 3,588,273 | +0.08(+0.62%) |
May 06, 2014 | 12.77 | 12.81 | 12.72 | 12.79 | 2,121,166 | +0.06(+0.50%) |
May 05, 2014 | 12.72 | 12.77 | 12.67 | 12.73 | 2,242,324 | -0.01(-0.06%) |
May 02, 2014 | 12.76 | 12.78 | 12.66 | 12.73 | 2,009,004 | -0.04(-0.33%) |
May 01, 2014 | 12.68 | 12.87 | 12.68 | 12.78 | 3,153,997 | +0.09(+0.68%) |
Apr 30, 2014 | 12.67 | 12.71 | 12.62 | 12.69 | 3,746,004 | +0.02(+0.19%) |
Apr 29, 2014 | 12.56 | 12.68 | 12.55 | 12.67 | 2,057,080 | +0.15(+1.22%) |
Apr 28, 2014 | 12.50 | 12.53 | 12.44 | 12.51 | 2,042,552 | +0.05(+0.38%) |
Apr 25, 2014 | 12.38 | 12.47 | 12.36 | 12.47 | 2,418,138 | +0.07(+0.55%) |
Apr 24, 2014 | 12.41 | 12.47 | 12.34 | 12.40 | 1,851,555 | +0.04(+0.34%) |
Apr 23, 2014 | 12.35 | 12.41 | 12.35 | 12.36 | 1,713,132 | -0.02(-0.13%) |
Apr 22, 2014 | 12.38 | 12.46 | 12.32 | 12.37 | 2,326,620 | +0.04(+0.30%) |
Apr 21, 2014 | 12.27 | 12.39 | 12.23 | 12.34 | 2,740,803 | -0.01(-0.04%) |
Apr 17, 2014 | 12.34 | 12.34 | 12.34 | 12.34 | 4,037,454 | +0.02(+0.19%) |
Apr 16, 2014 | 12.16 | 12.36 | 12.16 | 12.32 | 3,127,451 | +0.18(+1.49%) |
Apr 15, 2014 | 12.11 | 12.24 | 12.07 | 12.14 | 5,683,122 | -0.05(-0.43%) |
Apr 14, 2014 | 12.27 | 12.27 | 12.12 | 12.19 | 2,790,128 | -0.06(-0.47%) |
Apr 11, 2014 | 12.22 | 12.34 | 12.22 | 12.25 | 1,882,823 | -0.03(-0.28%) |
Apr 10, 2014 | 12.28 | 12.35 | 12.24 | 12.28 | 3,206,374 | -0.06(-0.45%) |
Apr 09, 2014 | 12.24 | 12.36 | 12.24 | 12.34 | 2,453,010 | +0.09(+0.71%) |
Apr 08, 2014 | 12.12 | 12.27 | 12.06 | 12.25 | 2,078,265 | +0.17(+1.39%) |
Apr 07, 2014 | 12.08 | 12.19 | 12.07 | 12.08 | 2,256,815 | -0.04(-0.37%) |
Apr 04, 2014 | 12.13 | 12.21 | 12.06 | 12.13 | 2,799,439 | +0.06(+0.48%) |
Apr 03, 2014 | 12.24 | 12.25 | 12.04 | 12.07 | 3,093,466 | -0.16(-1.29%) |
Apr 02, 2014 | 12.18 | 12.26 | 12.11 | 12.22 | 3,730,687 | +0.05(+0.41%) |
Apr 01, 2014 | 11.95 | 12.18 | 11.93 | 12.18 | 3,289,794 | +0.22(+1.80%) |
Mar 31, 2014 | 11.92 | 11.98 | 11.92 | 11.96 | 1,678,047 | +0.06(+0.49%) |
Mar 28, 2014 | 11.83 | 11.90 | 11.83 | 11.90 | 2,085,198 | +0.04(+0.33%) |
Mar 27, 2014 | 11.78 | 11.91 | 11.76 | 11.86 | 2,155,574 | +0.10(+0.85%) |
Mar 26, 2014 | 11.73 | 11.81 | 11.73 | 11.76 | 1,871,221 | +0.04(+0.34%) |
Mar 25, 2014 | 11.79 | 11.80 | 11.66 | 11.72 | 1,901,892 | -0.06(-0.47%) |
Mar 24, 2014 | 11.72 | 11.79 | 11.68 | 11.78 | 1,729,259 | +0.07(+0.58%) |
Mar 21, 2014 | 11.64 | 11.75 | 11.64 | 11.71 | 3,436,387 | +0.08(+0.65%) |
Mar 20, 2014 | 11.58 | 11.65 | 11.48 | 11.63 | 2,274,860 | +0.01(+0.09%) |
Mar 19, 2014 | 11.74 | 11.75 | 11.52 | 11.62 | 3,752,050 | -0.15(-1.29%) |
Mar 18, 2014 | 11.72 | 11.83 | 11.72 | 11.78 | 3,723,868 | +0.06(+0.49%) |
Mar 17, 2014 | 11.64 | 11.75 | 11.63 | 11.72 | 2,489,526 | +0.09(+0.75%) |
Mar 14, 2014 | 11.57 | 11.64 | 11.53 | 11.63 | 3,687,649 | +0.03(+0.27%) |
Mar 13, 2014 | 11.74 | 11.76 | 11.60 | 11.60 | 4,424,132 | -0.09(-0.76%) |
Mar 12, 2014 | 11.53 | 11.69 | 11.52 | 11.69 | 2,558,509 | +0.09(+0.82%) |
Mar 11, 2014 | 11.57 | 11.60 | 11.49 | 11.59 | 3,104,756 | +0.01(+0.11%) |
Mar 10, 2014 | 11.50 | 11.60 | 11.50 | 11.58 | 2,473,517 | +0.06(+0.55%) |
Mar 07, 2014 | 11.58 | 11.62 | 11.48 | 11.52 | 2,400,249 | -0.11(-0.95%) |
Mar 06, 2014 | 11.64 | 11.65 | 11.55 | 11.63 | 4,149,353 | +0.01(+0.09%) |
Mar 05, 2014 | 11.57 | 11.63 | 11.53 | 11.62 | 3,216,838 | +0.03(+0.25%) |
Mar 04, 2014 | 11.19 | 11.63 | 11.18 | 11.59 | 4,768,598 | +0.48(+4.30%) |
Mar 03, 2014 | 11.03 | 11.15 | 11.01 | 11.11 | 2,308,122 | -0.00(-0.02%) |
Feb 28, 2014 | 11.10 | 11.20 | 11.08 | 11.11 | 2,748,216 | +0.02(+0.19%) |
Feb 27, 2014 | 11.13 | 11.13 | 11.04 | 11.09 | 3,224,559 | -0.04(-0.38%) |
Feb 26, 2014 | 11.26 | 11.26 | 11.13 | 11.13 | 2,632,347 | -0.10(-0.89%) |
Feb 25, 2014 | 11.28 | 11.29 | 11.22 | 11.23 | 1,934,043 | -0.04(-0.35%) |
Feb 24, 2014 | 11.29 | 11.32 | 11.25 | 11.27 | 2,340,148 | -0.01(-0.07%) |
Feb 21, 2014 | 11.23 | 11.33 | 11.20 | 11.28 | 3,201,179 | +0.00(+0.00%) |
Feb 20, 2014 | 11.18 | 11.29 | 11.16 | 11.28 | 4,304,032 | +0.03(+0.23%) |
Feb 19, 2014 | 11.34 | 11.36 | 11.23 | 11.26 | 5,020,960 | -0.13(-1.18%) |
Feb 18, 2014 | 11.42 | 11.49 | 11.37 | 11.39 | 3,890,987 | -0.04(-0.39%) |
Feb 14, 2014 | 11.26 | 11.43 | 11.43 | 11.43 | 3,108,953 | +0.10(+0.86%) |
Feb 13, 2014 | 11.18 | 11.42 | 11.16 | 11.34 | 3,656,620 | +0.14(+1.24%) |
Feb 12, 2014 | 11.12 | 11.24 | 11.12 | 11.20 | 2,514,774 | +0.22(+2.03%) |
Feb 11, 2014 | 10.88 | 11.03 | 10.85 | 10.97 | 2,305,003 | +0.07(+0.69%) |
Feb 10, 2014 | 10.92 | 10.93 | 10.83 | 10.90 | 1,884,465 | +0.00(+0.00%) |
Feb 07, 2014 | 10.87 | 10.92 | 10.80 | 10.90 | 1,876,068 | +0.09(+0.79%) |
Feb 06, 2014 | 10.70 | 10.82 | 10.63 | 10.81 | 2,359,391 | +0.11(+1.06%) |
Feb 05, 2014 | 10.69 | 10.72 | 10.64 | 10.70 | 5,017,907 | -0.02(-0.17%) |
Feb 04, 2014 | 10.81 | 10.83 | 10.69 | 10.72 | 2,360,022 | -0.06(-0.60%) |
Feb 03, 2014 | 10.97 | 10.98 | 10.77 | 10.78 | 3,245,303 | -0.08(-0.71%) |
Jan 31, 2014 | 10.68 | 10.92 | 10.65 | 10.86 | 3,564,522 | +0.08(+0.70%) |
Jan 30, 2014 | 10.77 | 10.82 | 10.74 | 10.79 | 3,558,020 | +0.06(+0.60%) |
Jan 29, 2014 | 10.78 | 10.81 | 10.71 | 10.72 | 5,052,748 | -0.08(-0.77%) |
Jan 28, 2014 | 10.81 | 10.84 | 10.76 | 10.80 | 3,283,685 | -0.06(-0.60%) |
Jan 27, 2014 | 10.89 | 10.98 | 10.85 | 10.87 | 5,075,264 | -0.02(-0.14%) |
Jan 24, 2014 | 10.96 | 11.00 | 10.86 | 10.88 | 4,053,579 | -0.11(-1.03%) |
Jan 23, 2014 | 10.97 | 11.03 | 10.94 | 11.00 | 3,361,583 | -0.02(-0.21%) |
Jan 22, 2014 | 11.06 | 11.08 | 11.00 | 11.02 | 2,992,139 | +0.01(+0.09%) |
Jan 21, 2014 | 11.03 | 11.08 | 10.97 | 11.01 | 3,538,094 | -0.03(-0.23%) |
Jan 17, 2014 | 11.04 | 11.04 | 11.04 | 11.04 | 2,323,135 | -0.03(-0.23%) |
Jan 16, 2014 | 10.99 | 11.07 | 10.94 | 11.06 | 2,598,262 | +0.10(+0.94%) |
Jan 15, 2014 | 11.00 | 11.04 | 10.93 | 10.96 | 2,881,090 | -0.04(-0.38%) |
Jan 14, 2014 | 11.12 | 11.12 | 10.96 | 11.00 | 3,259,140 | -0.13(-1.16%) |
Jan 13, 2014 | 11.18 | 11.22 | 11.07 | 11.13 | 4,711,759 | -0.07(-0.67%) |
Jan 10, 2014 | 11.22 | 11.26 | 11.13 | 11.21 | 5,037,090 | -0.03(-0.30%) |
Jan 09, 2014 | 11.13 | 11.37 | 11.04 | 11.24 | 12,842,698 | +0.08(+0.70%) |
Jan 08, 2014 | 11.06 | 11.19 | 10.99 | 11.16 | 7,295,194 | +0.07(+0.65%) |
Jan 07, 2014 | 11.05 | 11.22 | 11.05 | 11.09 | 5,652,217 | +0.00(+0.00%) |
Jan 06, 2014 | 11.17 | 11.18 | 11.02 | 11.09 | 2,442,625 | -0.11(-1.02%) |
Jan 03, 2014 | 11.22 | 11.25 | 11.17 | 11.20 | 2,570,550 | +0.01(+0.09%) |