Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.64 | 12.78 | 12.43 | 12.44 | 1,037,858 | -0.35(-2.75%) |
Jan 29, 2015 | 12.68 | 12.89 | 12.46 | 12.79 | 1,889,285 | +0.18(+1.43%) |
Jan 28, 2015 | 13.18 | 13.18 | 12.60 | 12.61 | 2,082,234 | -0.48(-3.64%) |
Jan 27, 2015 | 13.05 | 13.27 | 12.97 | 13.08 | 1,316,207 | -0.19(-1.43%) |
Jan 26, 2015 | 12.90 | 13.28 | 12.86 | 13.27 | 1,792,053 | +0.41(+3.18%) |
Jan 23, 2015 | 12.79 | 12.99 | 12.68 | 12.86 | 1,840,786 | +0.10(+0.82%) |
Jan 22, 2015 | 12.73 | 12.80 | 12.49 | 12.76 | 2,833,895 | +0.15(+1.21%) |
Jan 21, 2015 | 12.38 | 12.68 | 12.36 | 12.61 | 1,335,086 | +0.23(+1.85%) |
Jan 20, 2015 | 12.68 | 12.71 | 12.20 | 12.38 | 1,833,548 | -0.23(-1.81%) |
Jan 16, 2015 | 12.31 | 12.63 | 12.17 | 12.61 | 3,322,973 | +0.27(+2.16%) |
Jan 15, 2015 | 12.37 | 12.46 | 12.09 | 12.34 | 5,340,713 | +0.06(+0.47%) |
Jan 14, 2015 | 11.77 | 12.30 | 11.72 | 12.28 | 2,571,968 | +0.30(+2.54%) |
Jan 13, 2015 | 11.67 | 12.00 | 11.65 | 11.98 | 2,214,477 | +0.14(+1.21%) |
Jan 12, 2015 | 12.06 | 12.09 | 11.78 | 11.84 | 1,450,226 | -0.25(-2.05%) |
Jan 09, 2015 | 12.26 | 12.32 | 12.01 | 12.08 | 1,275,146 | -0.14(-1.17%) |
Jan 08, 2015 | 12.02 | 12.62 | 12.02 | 12.23 | 2,985,025 | +0.31(+2.64%) |
Jan 07, 2015 | 11.73 | 11.93 | 11.64 | 11.91 | 1,085,391 | +0.33(+2.88%) |
Jan 06, 2015 | 11.74 | 11.85 | 11.25 | 11.58 | 1,554,522 | -0.18(-1.54%) |
Jan 05, 2015 | 11.84 | 11.92 | 11.56 | 11.76 | 1,021,687 | -0.15(-1.28%) |
Jan 02, 2015 | 12.26 | 12.28 | 11.60 | 11.91 | 1,422,442 | -0.26(-2.11%) |
Dec 31, 2014 | 12.31 | 12.17 | 12.17 | 12.17 | 1,180,819 | -0.04(-0.31%) |
Dec 30, 2014 | 11.50 | 12.44 | 11.50 | 12.21 | 2,377,989 | +0.64(+5.51%) |
Dec 29, 2014 | 11.79 | 11.84 | 11.55 | 11.57 | 811,902 | -0.25(-2.09%) |
Dec 26, 2014 | 11.73 | 11.87 | 11.70 | 11.82 | 532,754 | +0.12(+1.06%) |
Dec 24, 2014 | 11.61 | 11.69 | 11.69 | 11.69 | 537,060 | +0.13(+1.15%) |
Dec 23, 2014 | 11.38 | 11.60 | 11.33 | 11.56 | 732,003 | +0.24(+2.10%) |
Dec 22, 2014 | 11.13 | 11.36 | 11.13 | 11.32 | 804,076 | +0.19(+1.71%) |
Dec 19, 2014 | 10.88 | 11.17 | 10.84 | 11.13 | 1,346,655 | +0.27(+2.45%) |
Dec 18, 2014 | 10.66 | 10.93 | 10.59 | 10.86 | 1,065,689 | +0.37(+3.54%) |
Dec 17, 2014 | 10.29 | 10.55 | 10.00 | 10.49 | 1,369,464 | +0.26(+2.51%) |
Dec 16, 2014 | 10.63 | 10.63 | 10.15 | 10.24 | 1,538,603 | -0.45(-4.19%) |
Dec 15, 2014 | 10.84 | 11.08 | 10.63 | 10.68 | 971,029 | -0.05(-0.44%) |
Dec 12, 2014 | 10.81 | 10.94 | 10.68 | 10.73 | 1,080,284 | -0.24(-2.17%) |
Dec 11, 2014 | 11.08 | 11.17 | 10.92 | 10.97 | 809,461 | -0.05(-0.43%) |
Dec 10, 2014 | 11.45 | 11.52 | 10.98 | 11.02 | 1,305,520 | -0.50(-4.30%) |
Dec 09, 2014 | 11.46 | 11.59 | 11.23 | 11.51 | 1,376,846 | -0.09(-0.74%) |
Dec 08, 2014 | 11.84 | 11.97 | 11.54 | 11.60 | 908,731 | -0.30(-2.48%) |
Dec 05, 2014 | 11.88 | 12.02 | 11.86 | 11.89 | 1,394,078 | +0.11(+0.97%) |
Dec 04, 2014 | 11.90 | 11.90 | 11.70 | 11.78 | 1,032,563 | -0.11(-0.96%) |
Dec 03, 2014 | 11.86 | 12.07 | 11.79 | 11.89 | 1,418,276 | -0.04(-0.32%) |
Dec 02, 2014 | 11.79 | 12.10 | 11.76 | 11.93 | 974,177 | +0.14(+1.21%) |
Dec 01, 2014 | 12.09 | 12.13 | 11.64 | 11.79 | 1,317,551 | -0.38(-3.13%) |
Nov 28, 2014 | 11.97 | 12.35 | 11.95 | 12.17 | 918,716 | +0.25(+2.08%) |
Nov 26, 2014 | 11.90 | 11.92 | 11.92 | 11.92 | 1,162,756 | +0.07(+0.56%) |
Nov 25, 2014 | 11.63 | 11.90 | 11.62 | 11.86 | 2,736,405 | +0.48(+4.18%) |
Nov 24, 2014 | 11.23 | 11.40 | 11.22 | 11.38 | 680,626 | +0.16(+1.44%) |
Nov 21, 2014 | 11.38 | 11.39 | 11.10 | 11.22 | 1,156,153 | -0.02(-0.17%) |
Nov 20, 2014 | 11.02 | 11.25 | 10.94 | 11.24 | 996,242 | +0.19(+1.72%) |
Nov 19, 2014 | 11.15 | 11.27 | 10.97 | 11.05 | 976,124 | -0.13(-1.19%) |
Nov 18, 2014 | 11.13 | 11.28 | 10.96 | 11.18 | 823,465 | +0.07(+0.60%) |
Nov 17, 2014 | 11.43 | 11.43 | 10.88 | 11.11 | 1,397,909 | -0.37(-3.23%) |
Nov 14, 2014 | 11.47 | 11.62 | 11.27 | 11.48 | 1,389,001 | +0.05(+0.42%) |
Nov 13, 2014 | 11.26 | 11.55 | 11.26 | 11.44 | 2,224,874 | +0.21(+1.87%) |
Nov 12, 2014 | 11.13 | 11.40 | 11.10 | 11.23 | 2,287,024 | +0.02(+0.17%) |
Nov 11, 2014 | 11.01 | 11.36 | 10.96 | 11.21 | 1,590,967 | +0.15(+1.38%) |
Nov 10, 2014 | 10.98 | 11.33 | 10.92 | 11.06 | 1,409,632 | +0.12(+1.13%) |
Nov 07, 2014 | 10.85 | 11.08 | 10.72 | 10.93 | 1,560,134 | +0.05(+0.44%) |
Nov 06, 2014 | 11.21 | 11.28 | 10.73 | 10.88 | 1,764,003 | +0.08(+0.71%) |
Nov 05, 2014 | 11.02 | 11.19 | 10.75 | 10.81 | 2,228,862 | -0.14(-1.30%) |
Nov 04, 2014 | 10.64 | 11.23 | 10.59 | 10.95 | 2,803,494 | +0.21(+1.95%) |
Nov 03, 2014 | 10.99 | 11.17 | 10.71 | 10.74 | 2,255,580 | -0.26(-2.34%) |
Oct 31, 2014 | 11.21 | 11.76 | 10.95 | 11.00 | 4,931,233 | +0.50(+4.71%) |
Oct 30, 2014 | 10.03 | 10.54 | 9.941 | 10.50 | 2,451,321 | +0.35(+3.47%) |
Oct 29, 2014 | 10.43 | 10.44 | 9.960 | 10.15 | 1,414,019 | -0.19(-1.84%) |
Oct 28, 2014 | 9.846 | 10.41 | 9.624 | 10.34 | 1,993,134 | +0.49(+4.93%) |
Oct 27, 2014 | 9.722 | 9.894 | 9.779 | 9.855 | 950,111 | +0.08(+0.78%) |
Oct 24, 2014 | 9.760 | 9.884 | 9.646 | 9.779 | 1,588,047 | -0.02(-0.19%) |
Oct 23, 2014 | 9.741 | 10.17 | 9.722 | 9.798 | 1,878,401 | +0.27(+2.80%) |
Oct 22, 2014 | 9.722 | 9.913 | 9.503 | 9.532 | 1,621,858 | -0.15(-1.57%) |
Oct 21, 2014 | 9.513 | 10.07 | 9.456 | 9.684 | 2,736,491 | +0.27(+2.83%) |
Oct 20, 2014 | 9.351 | 9.417 | 9.294 | 9.417 | 2,142,574 | +0.06(+0.61%) |
Oct 17, 2014 | 9.703 | 9.751 | 9.322 | 9.360 | 2,325,425 | -0.16(-1.70%) |
Oct 16, 2014 | 8.989 | 9.836 | 8.941 | 9.522 | 3,440,259 | +0.44(+4.82%) |
Oct 15, 2014 | 8.522 | 9.113 | 8.456 | 9.084 | 1,838,497 | +0.38(+4.38%) |
Oct 14, 2014 | 8.532 | 8.846 | 8.360 | 8.703 | 2,084,048 | +0.23(+2.70%) |
Oct 13, 2014 | 8.675 | 8.799 | 8.360 | 8.475 | 2,308,376 | -0.16(-1.87%) |
Oct 10, 2014 | 8.903 | 9.094 | 8.627 | 8.637 | 3,427,290 | -0.34(-3.82%) |
Oct 09, 2014 | 9.427 | 9.541 | 8.960 | 8.979 | 1,797,481 | -0.50(-5.23%) |
Oct 08, 2014 | 9.627 | 9.760 | 9.337 | 9.475 | 2,409,052 | -0.14(-1.49%) |
Oct 07, 2014 | 9.741 | 9.932 | 9.608 | 9.617 | 1,265,324 | -0.25(-2.51%) |
Oct 06, 2014 | 10.12 | 10.16 | 9.779 | 9.865 | 1,284,883 | -0.17(-1.71%) |
Oct 03, 2014 | 9.598 | 10.22 | 9.575 | 10.04 | 3,047,780 | +0.53(+5.61%) |
Oct 02, 2014 | 9.522 | 9.741 | 9.303 | 9.503 | 2,730,818 | -0.02(-0.20%) |
Oct 01, 2014 | 9.608 | 9.636 | 9.389 | 9.522 | 1,493,260 | -0.15(-1.57%) |
Sep 30, 2014 | 9.865 | 9.970 | 9.484 | 9.675 | 2,108,673 | -0.15(-1.55%) |
Sep 29, 2014 | 9.913 | 9.979 | 9.751 | 9.827 | 1,485,156 | -0.24(-2.37%) |
Sep 26, 2014 | 9.770 | 10.14 | 9.732 | 10.06 | 1,208,874 | +0.32(+3.32%) |
Sep 25, 2014 | 9.960 | 10.04 | 9.713 | 9.741 | 937,563 | -0.27(-2.66%) |
Sep 24, 2014 | 9.932 | 10.11 | 9.913 | 10.01 | 872,113 | +0.07(+0.67%) |
Sep 23, 2014 | 9.989 | 10.25 | 9.894 | 9.941 | 1,448,216 | -0.09(-0.85%) |
Sep 22, 2014 | 10.23 | 10.23 | 9.913 | 10.03 | 1,007,493 | -0.28(-2.68%) |
Sep 19, 2014 | 10.30 | 10.38 | 10.13 | 10.30 | 1,846,184 | +0.02(+0.18%) |
Sep 18, 2014 | 10.31 | 10.43 | 10.21 | 10.28 | 1,687,007 | +0.03(+0.28%) |
Sep 17, 2014 | 10.40 | 10.63 | 10.09 | 10.26 | 3,288,740 | -0.11(-1.10%) |
Sep 16, 2014 | 10.30 | 10.40 | 9.932 | 10.37 | 3,258,834 | -0.07(-0.64%) |
Sep 15, 2014 | 10.65 | 10.66 | 10.36 | 10.44 | 821,059 | -0.21(-1.97%) |
Sep 12, 2014 | 10.72 | 10.72 | 10.37 | 10.65 | 1,605,509 | -0.07(-0.62%) |
Sep 11, 2014 | 10.86 | 11.00 | 10.60 | 10.71 | 1,533,619 | -0.20(-1.83%) |
Sep 10, 2014 | 10.43 | 10.96 | 10.43 | 10.91 | 2,127,575 | +0.06(+0.53%) |
Sep 09, 2014 | 11.18 | 11.33 | 10.60 | 10.86 | 3,534,227 | -0.35(-3.14%) |
Sep 08, 2014 | 10.57 | 11.36 | 10.57 | 11.21 | 4,143,776 | +0.60(+5.66%) |
Sep 05, 2014 | 10.26 | 10.62 | 10.26 | 10.61 | 1,084,302 | +0.33(+3.24%) |
Sep 04, 2014 | 10.25 | 10.44 | 10.17 | 10.27 | 800,620 | +0.06(+0.56%) |
Sep 03, 2014 | 10.33 | 10.41 | 10.11 | 10.22 | 650,929 | -0.05(-0.46%) |
Sep 02, 2014 | 10.15 | 10.30 | 9.998 | 10.26 | 701,056 | +0.12(+1.22%) |
Aug 29, 2014 | 10.08 | 10.14 | 10.14 | 10.14 | 478,460 | +0.06(+0.57%) |
Aug 28, 2014 | 10.10 | 10.11 | 9.808 | 10.08 | 814,506 | -0.09(-0.84%) |
Aug 27, 2014 | 10.52 | 10.56 | 10.02 | 10.17 | 1,380,035 | -0.34(-3.26%) |
Aug 26, 2014 | 10.14 | 10.65 | 10.10 | 10.51 | 1,063,474 | +0.36(+3.56%) |
Aug 25, 2014 | 10.18 | 10.20 | 10.05 | 10.15 | 463,490 | +0.04(+0.38%) |
Aug 22, 2014 | 10.19 | 10.22 | 9.970 | 10.11 | 649,049 | -0.10(-1.02%) |
Aug 21, 2014 | 10.06 | 10.24 | 9.922 | 10.22 | 560,964 | +0.16(+1.61%) |
Aug 20, 2014 | 10.17 | 10.18 | 9.903 | 10.06 | 735,863 | -0.16(-1.58%) |
Aug 19, 2014 | 10.30 | 10.44 | 10.19 | 10.22 | 1,166,961 | -0.09(-0.83%) |
Aug 18, 2014 | 9.998 | 10.34 | 9.989 | 10.30 | 1,414,692 | +0.39(+3.94%) |
Aug 15, 2014 | 10.01 | 10.06 | 9.803 | 9.913 | 1,261,449 | +0.03(+0.29%) |
Aug 14, 2014 | 9.656 | 9.894 | 9.646 | 9.884 | 874,495 | +0.25(+2.57%) |
Aug 13, 2014 | 9.760 | 9.827 | 9.570 | 9.636 | 1,203,060 | -0.10(-0.98%) |
Aug 12, 2014 | 9.370 | 9.789 | 9.370 | 9.732 | 2,357,940 | +0.33(+3.55%) |
Aug 11, 2014 | 9.094 | 9.408 | 9.046 | 9.398 | 968,073 | +0.39(+4.33%) |
Aug 08, 2014 | 9.198 | 9.246 | 8.884 | 9.008 | 1,346,782 | -0.14(-1.56%) |
Aug 07, 2014 | 9.427 | 9.427 | 9.094 | 9.151 | 1,655,556 | -0.24(-2.54%) |
Aug 06, 2014 | 9.065 | 9.408 | 9.046 | 9.389 | 2,317,872 | +0.27(+2.92%) |
Aug 05, 2014 | 9.360 | 9.389 | 9.046 | 9.122 | 2,123,317 | -0.28(-2.94%) |
Aug 04, 2014 | 9.379 | 9.413 | 9.227 | 9.398 | 1,970,260 | +0.11(+1.23%) |
Aug 01, 2014 | 9.665 | 9.789 | 9.103 | 9.284 | 5,638,600 | -1.19(-11.36%) |
Jul 31, 2014 | 10.66 | 10.73 | 10.41 | 10.47 | 1,542,360 | -0.26(-2.40%) |
Jul 30, 2014 | 10.65 | 10.79 | 10.56 | 10.73 | 644,577 | +0.14(+1.35%) |
Jul 29, 2014 | 10.50 | 10.76 | 10.50 | 10.59 | 880,646 | +0.13(+1.27%) |
Jul 28, 2014 | 10.48 | 10.62 | 10.44 | 10.46 | 667,351 | -0.02(-0.18%) |
Jul 25, 2014 | 10.14 | 10.52 | 10.14 | 10.47 | 998,935 | +0.24(+2.33%) |
Jul 24, 2014 | 10.47 | 10.53 | 10.18 | 10.24 | 1,166,376 | -0.19(-1.83%) |
Jul 23, 2014 | 10.65 | 10.65 | 10.40 | 10.43 | 937,913 | -0.18(-1.71%) |
Jul 22, 2014 | 10.28 | 10.66 | 10.26 | 10.61 | 1,007,283 | +0.37(+3.63%) |
Jul 21, 2014 | 10.39 | 10.45 | 10.23 | 10.24 | 693,964 | -0.21(-2.01%) |
Jul 18, 2014 | 10.31 | 10.48 | 10.31 | 10.45 | 693,696 | +0.12(+1.20%) |
Jul 17, 2014 | 10.38 | 10.48 | 10.28 | 10.32 | 1,014,391 | -0.19(-1.81%) |
Jul 16, 2014 | 10.61 | 10.65 | 10.45 | 10.51 | 760,602 | -0.01(-0.09%) |
Jul 15, 2014 | 10.59 | 10.67 | 10.39 | 10.52 | 3,006,524 | -0.03(-0.27%) |
Jul 14, 2014 | 10.81 | 10.90 | 10.54 | 10.55 | 2,157,955 | -0.15(-1.42%) |
Jul 11, 2014 | 10.97 | 10.98 | 10.69 | 10.70 | 869,704 | -0.25(-2.26%) |
Jul 10, 2014 | 11.04 | 11.13 | 10.86 | 10.95 | 1,034,189 | -0.32(-2.87%) |
Jul 09, 2014 | 11.30 | 11.30 | 11.09 | 11.27 | 1,148,340 | +0.00(+0.00%) |
Jul 08, 2014 | 11.66 | 11.66 | 11.13 | 11.27 | 1,849,012 | -0.43(-3.66%) |
Jul 07, 2014 | 11.84 | 11.86 | 11.64 | 11.70 | 1,231,459 | -0.17(-1.44%) |
Jul 03, 2014 | 11.78 | 11.87 | 11.87 | 11.87 | 616,769 | +0.10(+0.89%) |
Jul 02, 2014 | 11.59 | 11.84 | 11.59 | 11.77 | 824,692 | +0.17(+1.48%) |
Jul 01, 2014 | 11.63 | 11.84 | 11.57 | 11.60 | 1,035,657 | +0.05(+0.41%) |
Jun 30, 2014 | 11.46 | 11.56 | 11.28 | 11.55 | 1,246,099 | +0.12(+1.08%) |
Jun 27, 2014 | 11.28 | 11.46 | 11.26 | 11.43 | 2,278,223 | -0.08(-0.66%) |
Jun 26, 2014 | 11.62 | 11.66 | 11.45 | 11.50 | 922,845 | +0.00(+0.00%) |
Jun 25, 2014 | 11.29 | 11.57 | 11.22 | 11.50 | 931,863 | +0.18(+1.55%) |
Jun 24, 2014 | 11.43 | 11.51 | 11.27 | 11.33 | 2,140,530 | -0.08(-0.71%) |
Jun 23, 2014 | 11.39 | 11.44 | 11.30 | 11.41 | 811,923 | -0.01(-0.08%) |
Jun 20, 2014 | 11.38 | 11.49 | 11.30 | 11.42 | 1,977,740 | +0.02(+0.17%) |
Jun 19, 2014 | 11.49 | 11.65 | 11.24 | 11.40 | 1,410,840 | -0.08(-0.66%) |
Jun 18, 2014 | 11.29 | 11.54 | 11.17 | 11.47 | 1,332,767 | +0.19(+1.69%) |
Jun 17, 2014 | 11.18 | 11.38 | 11.06 | 11.28 | 1,042,439 | +0.05(+0.42%) |
Jun 16, 2014 | 11.45 | 11.51 | 11.16 | 11.24 | 1,380,840 | -0.25(-2.16%) |
Jun 13, 2014 | 10.99 | 11.53 | 10.86 | 11.48 | 1,940,176 | +0.58(+5.33%) |
Jun 12, 2014 | 11.32 | 11.33 | 10.84 | 10.90 | 1,315,407 | -0.42(-3.70%) |
Jun 11, 2014 | 11.07 | 11.40 | 10.99 | 11.32 | 3,346,519 | +0.67(+6.26%) |
Jun 10, 2014 | 10.50 | 10.68 | 10.44 | 10.66 | 933,044 | +0.15(+1.45%) |
Jun 06, 2014 | 10.49 | 10.62 | 10.34 | 10.50 | 1,236,825 | -0.02(-0.18%) |
Jun 05, 2014 | 10.42 | 10.58 | 10.26 | 10.52 | 1,769,234 | +0.08(+0.73%) |
Jun 04, 2014 | 10.19 | 10.47 | 10.15 | 10.45 | 1,690,297 | +0.21(+2.05%) |
Jun 03, 2014 | 10.34 | 10.36 | 10.15 | 10.24 | 1,668,887 | -0.20(-1.92%) |
Jun 02, 2014 | 10.41 | 10.47 | 10.37 | 10.44 | 1,722,440 | +0.01(+0.09%) |
May 30, 2014 | 10.49 | 10.57 | 10.37 | 10.43 | 2,559,963 | -0.07(-0.64%) |
May 29, 2014 | 10.43 | 10.58 | 10.28 | 10.49 | 1,448,915 | +0.10(+0.92%) |
May 28, 2014 | 10.41 | 10.49 | 10.16 | 10.40 | 1,151,142 | -0.02(-0.18%) |
May 27, 2014 | 10.17 | 10.54 | 10.16 | 10.42 | 1,415,493 | +0.33(+3.31%) |
May 23, 2014 | 10.11 | 10.08 | 10.08 | 10.08 | 1,278,171 | -0.10(-0.94%) |
May 22, 2014 | 10.04 | 10.21 | 9.894 | 10.18 | 667,073 | +0.05(+0.47%) |
May 21, 2014 | 9.941 | 10.15 | 9.855 | 10.13 | 1,128,854 | +0.22(+2.21%) |
May 20, 2014 | 10.08 | 10.10 | 9.779 | 9.913 | 1,940,511 | -0.18(-1.79%) |
May 19, 2014 | 10.11 | 10.19 | 9.932 | 10.09 | 1,348,976 | -0.09(-0.84%) |
May 16, 2014 | 10.34 | 10.35 | 10.02 | 10.18 | 1,513,750 | -0.16(-1.57%) |
May 15, 2014 | 10.44 | 10.47 | 10.23 | 10.34 | 2,375,088 | -0.15(-1.45%) |
May 14, 2014 | 10.35 | 10.65 | 10.10 | 10.49 | 3,479,536 | +0.16(+1.57%) |
May 13, 2014 | 10.37 | 10.57 | 10.15 | 10.33 | 1,438,858 | +0.00(+0.00%) |
May 12, 2014 | 10.20 | 10.61 | 10.18 | 10.33 | 1,434,084 | +0.13(+1.31%) |
May 09, 2014 | 10.16 | 10.33 | 10.09 | 10.20 | 1,267,118 | -0.01(-0.09%) |
May 08, 2014 | 10.28 | 10.63 | 10.09 | 10.21 | 1,502,563 | -0.16(-1.56%) |
May 07, 2014 | 10.53 | 10.64 | 10.12 | 10.37 | 1,948,147 | -0.15(-1.45%) |
May 06, 2014 | 10.76 | 10.83 | 10.45 | 10.52 | 1,549,637 | -0.30(-2.81%) |
May 05, 2014 | 10.89 | 10.89 | 10.66 | 10.83 | 1,769,270 | -0.13(-1.22%) |
May 02, 2014 | 10.90 | 11.19 | 10.86 | 10.96 | 1,795,505 | +0.12(+1.14%) |
May 01, 2014 | 10.53 | 11.26 | 10.14 | 10.84 | 7,485,651 | -0.42(-3.72%) |
Apr 30, 2014 | 11.24 | 11.33 | 11.14 | 11.26 | 1,732,911 | +0.04(+0.34%) |
Apr 29, 2014 | 10.95 | 11.28 | 10.88 | 11.22 | 2,049,972 | +0.34(+3.15%) |
Apr 28, 2014 | 11.13 | 11.17 | 10.74 | 10.87 | 4,156,536 | -0.26(-2.31%) |
Apr 25, 2014 | 11.60 | 11.63 | 11.04 | 11.13 | 1,710,832 | -0.56(-4.80%) |
Apr 24, 2014 | 11.80 | 11.99 | 11.56 | 11.69 | 1,223,758 | -0.07(-0.57%) |
Apr 23, 2014 | 11.99 | 12.00 | 11.66 | 11.76 | 1,407,724 | -0.20(-1.67%) |
Apr 22, 2014 | 11.65 | 12.03 | 11.63 | 11.96 | 2,071,827 | +0.40(+3.46%) |
Apr 21, 2014 | 11.13 | 11.72 | 11.10 | 11.56 | 5,214,924 | +0.43(+3.85%) |
Apr 17, 2014 | 11.11 | 11.13 | 11.13 | 11.13 | 2,964,441 | +0.01(+0.09%) |
Apr 16, 2014 | 11.23 | 11.30 | 10.82 | 11.12 | 2,535,208 | +0.01(+0.09%) |
Apr 15, 2014 | 11.50 | 11.56 | 10.87 | 11.11 | 2,676,882 | -0.31(-2.75%) |
Apr 14, 2014 | 11.72 | 11.83 | 11.28 | 11.43 | 1,813,762 | -0.11(-0.99%) |
Apr 11, 2014 | 11.47 | 11.68 | 11.32 | 11.54 | 2,068,754 | -0.05(-0.41%) |
Apr 10, 2014 | 12.02 | 12.12 | 11.43 | 11.59 | 2,397,457 | -0.39(-3.26%) |
Apr 09, 2014 | 11.78 | 12.05 | 11.73 | 11.98 | 1,683,285 | +0.29(+2.44%) |
Apr 08, 2014 | 11.64 | 11.79 | 11.45 | 11.69 | 1,749,592 | +0.09(+0.74%) |
Apr 07, 2014 | 11.86 | 11.92 | 11.42 | 11.61 | 3,731,625 | -0.33(-2.79%) |
Apr 04, 2014 | 12.44 | 12.47 | 11.91 | 11.94 | 3,176,464 | -0.36(-2.94%) |
Apr 03, 2014 | 12.66 | 12.73 | 12.09 | 12.30 | 2,234,954 | -0.33(-2.64%) |
Apr 02, 2014 | 12.47 | 12.71 | 12.41 | 12.64 | 1,685,582 | +0.04(+0.30%) |
Apr 01, 2014 | 12.81 | 12.97 | 12.54 | 12.60 | 2,374,485 | +0.03(+0.23%) |
Mar 31, 2014 | 12.48 | 12.91 | 12.48 | 12.57 | 2,414,875 | +0.15(+1.23%) |
Mar 28, 2014 | 12.35 | 12.57 | 12.21 | 12.42 | 2,980,686 | +0.10(+0.85%) |
Mar 27, 2014 | 12.41 | 12.49 | 12.20 | 12.31 | 2,370,280 | -0.15(-1.22%) |
Mar 26, 2014 | 13.06 | 13.06 | 12.22 | 12.46 | 3,752,032 | -0.54(-4.17%) |
Mar 25, 2014 | 13.23 | 13.32 | 12.88 | 13.01 | 1,829,149 | -0.16(-1.23%) |
Mar 24, 2014 | 13.15 | 13.27 | 12.65 | 13.17 | 2,929,721 | +0.06(+0.44%) |
Mar 21, 2014 | 13.62 | 13.64 | 13.05 | 13.11 | 3,755,787 | -0.42(-3.10%) |
Mar 20, 2014 | 13.60 | 13.70 | 13.40 | 13.53 | 1,786,172 | -0.10(-0.77%) |
Mar 19, 2014 | 13.74 | 13.80 | 13.38 | 13.64 | 2,718,283 | -0.07(-0.49%) |
Mar 18, 2014 | 13.43 | 13.85 | 13.33 | 13.70 | 4,000,449 | +0.28(+2.06%) |
Mar 17, 2014 | 13.30 | 13.62 | 13.23 | 13.43 | 2,591,842 | +0.27(+2.03%) |
Mar 14, 2014 | 13.27 | 13.46 | 12.76 | 13.16 | 3,513,297 | -0.01(-0.07%) |
Mar 13, 2014 | 13.35 | 13.36 | 12.87 | 13.17 | 4,666,048 | -0.17(-1.28%) |
Mar 12, 2014 | 13.02 | 13.88 | 12.73 | 13.34 | 9,053,983 | +0.25(+1.89%) |
Mar 11, 2014 | 13.10 | 13.47 | 12.74 | 13.09 | 19,865,778 | +1.86(+16.53%) |
Mar 10, 2014 | 11.47 | 11.49 | 11.16 | 11.24 | 2,254,151 | -0.27(-2.32%) |
Mar 07, 2014 | 11.58 | 11.99 | 11.35 | 11.50 | 5,199,341 | -0.01(-0.08%) |
Mar 06, 2014 | 11.09 | 11.76 | 10.99 | 11.51 | 7,851,526 | +0.46(+4.13%) |
Mar 05, 2014 | 10.95 | 11.17 | 10.86 | 11.06 | 3,816,292 | +0.13(+1.22%) |
Mar 04, 2014 | 10.88 | 11.15 | 10.88 | 10.92 | 3,099,719 | +0.16(+1.50%) |
Mar 03, 2014 | 10.86 | 10.93 | 10.42 | 10.76 | 3,475,350 | -0.30(-2.75%) |
Feb 28, 2014 | 11.49 | 11.51 | 10.89 | 11.06 | 3,932,423 | -0.43(-3.73%) |
Feb 27, 2014 | 10.60 | 11.50 | 10.57 | 11.49 | 3,964,625 | +0.88(+8.25%) |
Feb 26, 2014 | 10.59 | 10.67 | 10.47 | 10.62 | 1,548,630 | +0.03(+0.27%) |
Feb 25, 2014 | 10.60 | 10.65 | 10.42 | 10.59 | 1,124,089 | +0.01(+0.09%) |
Feb 24, 2014 | 10.40 | 10.69 | 10.27 | 10.58 | 1,742,298 | +0.30(+2.97%) |
Feb 21, 2014 | 10.24 | 10.34 | 10.09 | 10.27 | 1,060,036 | +0.08(+0.75%) |
Feb 20, 2014 | 10.01 | 10.22 | 9.989 | 10.20 | 989,807 | +0.19(+1.90%) |
Feb 19, 2014 | 10.04 | 10.28 | 9.922 | 10.01 | 952,114 | -0.08(-0.76%) |
Feb 18, 2014 | 10.10 | 10.31 | 10.01 | 10.08 | 1,123,309 | -0.02(-0.19%) |
Feb 14, 2014 | 10.03 | 10.10 | 10.10 | 10.10 | 1,105,521 | +0.08(+0.76%) |
Feb 13, 2014 | 9.760 | 10.07 | 9.627 | 10.03 | 1,149,990 | +0.18(+1.84%) |
Feb 12, 2014 | 10.09 | 10.21 | 9.722 | 9.846 | 2,411,746 | -0.17(-1.71%) |
Feb 11, 2014 | 9.951 | 10.09 | 9.870 | 10.02 | 1,325,406 | +0.12(+1.25%) |
Feb 10, 2014 | 9.979 | 10.05 | 9.741 | 9.894 | 2,310,876 | -0.06(-0.57%) |
Feb 07, 2014 | 9.932 | 10.05 | 9.855 | 9.951 | 1,837,568 | +0.10(+0.97%) |
Feb 06, 2014 | 9.732 | 10.06 | 9.656 | 9.855 | 2,743,693 | +0.59(+6.37%) |
Feb 05, 2014 | 9.398 | 9.456 | 9.170 | 9.265 | 2,991,515 | -0.30(-3.18%) |
Feb 04, 2014 | 9.570 | 9.732 | 9.427 | 9.570 | 2,859,384 | +0.10(+1.11%) |