Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.80 | 14.80 | 14.19 | 14.29 | 92,825 | -0.63(-4.20%) |
Nov 26, 2014 | 14.88 | 14.91 | 14.91 | 14.91 | 120,666 | +0.06(+0.40%) |
Nov 25, 2014 | 14.88 | 14.95 | 14.79 | 14.85 | 147,934 | +0.06(+0.41%) |
Nov 24, 2014 | 15.04 | 15.08 | 14.66 | 14.79 | 124,706 | -0.14(-0.95%) |
Nov 21, 2014 | 15.08 | 15.22 | 14.88 | 14.94 | 100,514 | +0.11(+0.77%) |
Nov 20, 2014 | 14.72 | 14.82 | 14.57 | 14.82 | 71,211 | +0.13(+0.85%) |
Nov 19, 2014 | 14.39 | 14.84 | 14.19 | 14.70 | 164,930 | +0.28(+1.97%) |
Nov 18, 2014 | 14.39 | 14.45 | 14.25 | 14.41 | 70,034 | +0.04(+0.27%) |
Nov 17, 2014 | 14.40 | 14.49 | 14.31 | 14.37 | 84,279 | +0.04(+0.29%) |
Nov 14, 2014 | 14.22 | 14.34 | 14.21 | 14.33 | 31,405 | +0.11(+0.76%) |
Nov 13, 2014 | 14.33 | 14.40 | 14.19 | 14.23 | 32,379 | -0.14(-0.97%) |
Nov 12, 2014 | 14.38 | 14.45 | 14.28 | 14.37 | 41,957 | -0.08(-0.52%) |
Nov 11, 2014 | 14.51 | 14.51 | 14.34 | 14.44 | 77,112 | +0.01(+0.04%) |
Nov 10, 2014 | 14.54 | 14.59 | 14.39 | 14.44 | 39,339 | +0.00(+0.00%) |
Nov 07, 2014 | 14.10 | 14.51 | 14.10 | 14.44 | 50,342 | +0.26(+1.86%) |
Nov 06, 2014 | 14.23 | 14.30 | 14.13 | 14.17 | 83,371 | -0.04(-0.27%) |
Nov 05, 2014 | 14.21 | 14.30 | 13.99 | 14.21 | 94,205 | +0.06(+0.46%) |
Nov 04, 2014 | 14.51 | 14.52 | 14.10 | 14.15 | 105,015 | -0.44(-2.99%) |
Nov 03, 2014 | 14.66 | 14.66 | 14.49 | 14.58 | 67,474 | -0.05(-0.37%) |
Oct 31, 2014 | 14.67 | 14.67 | 14.50 | 14.63 | 55,861 | +0.04(+0.26%) |
Oct 30, 2014 | 14.67 | 14.68 | 14.56 | 14.60 | 48,483 | -0.02(-0.15%) |
Oct 29, 2014 | 14.52 | 14.63 | 14.51 | 14.62 | 53,116 | +0.12(+0.85%) |
Oct 28, 2014 | 14.44 | 14.54 | 14.44 | 14.49 | 89,605 | +0.03(+0.22%) |
Oct 27, 2014 | 14.36 | 14.47 | 14.50 | 14.46 | 62,110 | -0.04(-0.26%) |
Oct 24, 2014 | 14.27 | 14.59 | 14.26 | 14.50 | 137,878 | +0.31(+2.16%) |
Oct 23, 2014 | 14.11 | 14.23 | 14.08 | 14.19 | 127,208 | +0.31(+2.21%) |
Oct 22, 2014 | 14.06 | 14.16 | 13.87 | 13.89 | 162,789 | -0.06(-0.46%) |
Oct 21, 2014 | 13.86 | 13.97 | 13.80 | 13.95 | 119,752 | +0.25(+1.81%) |
Oct 20, 2014 | 13.67 | 13.67 | 13.52 | 13.70 | 136,292 | +0.09(+0.63%) |
Oct 17, 2014 | 13.79 | 14.06 | 13.39 | 13.62 | 247,715 | +0.25(+1.89%) |
Oct 16, 2014 | 12.59 | 13.48 | 12.48 | 13.37 | 392,421 | +0.49(+3.80%) |
Oct 15, 2014 | 12.48 | 13.06 | 11.92 | 12.88 | 446,192 | +0.26(+2.05%) |
Oct 14, 2014 | 13.34 | 13.34 | 12.39 | 12.62 | 605,505 | -0.75(-5.63%) |
Oct 13, 2014 | 13.68 | 13.74 | 13.35 | 13.37 | 74,102 | -0.25(-1.82%) |
Oct 10, 2014 | 14.10 | 14.10 | 13.39 | 13.62 | 159,452 | -0.58(-4.05%) |
Oct 09, 2014 | 14.63 | 14.64 | 14.12 | 14.19 | 85,407 | -0.44(-2.98%) |
Oct 08, 2014 | 14.92 | 14.92 | 14.52 | 14.63 | 108,325 | -0.29(-1.95%) |
Oct 07, 2014 | 15.02 | 15.02 | 14.84 | 14.92 | 23,496 | -0.11(-0.75%) |
Oct 06, 2014 | 15.15 | 15.18 | 14.99 | 15.03 | 79,792 | -0.10(-0.64%) |
Oct 03, 2014 | 15.24 | 15.32 | 15.11 | 15.13 | 62,857 | -0.08(-0.53%) |
Oct 02, 2014 | 15.40 | 15.40 | 15.01 | 15.21 | 171,126 | -0.16(-1.05%) |
Oct 01, 2014 | 15.74 | 15.74 | 15.37 | 15.37 | 111,630 | -0.32(-2.06%) |
Sep 30, 2014 | 15.89 | 15.93 | 15.61 | 15.69 | 97,719 | -0.07(-0.44%) |
Sep 29, 2014 | 15.71 | 15.86 | 15.69 | 15.76 | 82,430 | -0.07(-0.44%) |
Sep 26, 2014 | 15.74 | 16.02 | 15.65 | 15.83 | 73,232 | +0.10(+0.65%) |
Sep 25, 2014 | 15.47 | 15.75 | 15.36 | 15.73 | 125,880 | +0.30(+1.92%) |
Sep 24, 2014 | 15.46 | 15.46 | 15.22 | 15.44 | 77,834 | -0.02(-0.14%) |
Sep 23, 2014 | 15.45 | 15.59 | 15.37 | 15.46 | 126,341 | +0.04(+0.24%) |
Sep 22, 2014 | 15.82 | 15.82 | 15.39 | 15.42 | 121,814 | -0.40(-2.55%) |
Sep 19, 2014 | 15.75 | 15.88 | 15.75 | 15.82 | 58,956 | +0.07(+0.44%) |
Sep 18, 2014 | 15.81 | 15.87 | 15.67 | 15.75 | 104,413 | -0.02(-0.14%) |
Sep 17, 2014 | 15.93 | 15.93 | 15.71 | 15.77 | 109,500 | -0.04(-0.24%) |
Sep 16, 2014 | 15.79 | 15.86 | 15.62 | 15.81 | 101,430 | +0.02(+0.14%) |
Sep 15, 2014 | 15.95 | 15.95 | 15.71 | 15.79 | 77,228 | -0.09(-0.54%) |
Sep 12, 2014 | 16.07 | 16.13 | 15.75 | 15.88 | 88,648 | -0.33(-2.06%) |
Sep 11, 2014 | 16.30 | 16.30 | 16.15 | 16.21 | 94,594 | -0.09(-0.56%) |
Sep 10, 2014 | 16.25 | 16.36 | 16.25 | 16.30 | 75,852 | -0.03(-0.16%) |
Sep 09, 2014 | 16.60 | 16.68 | 16.24 | 16.33 | 80,781 | -0.27(-1.65%) |
Sep 08, 2014 | 16.72 | 16.75 | 16.47 | 16.60 | 57,534 | +0.02(+0.10%) |
Sep 05, 2014 | 16.73 | 16.73 | 16.44 | 16.59 | 70,452 | -0.13(-0.80%) |
Sep 04, 2014 | 16.83 | 16.83 | 16.68 | 16.72 | 49,187 | -0.11(-0.67%) |
Sep 03, 2014 | 16.79 | 16.83 | 16.79 | 16.83 | 37,089 | +0.04(+0.22%) |
Sep 02, 2014 | 16.88 | 16.89 | 16.76 | 16.80 | 86,323 | +0.00(+0.00%) |
Aug 29, 2014 | 16.70 | 16.80 | 16.80 | 16.80 | 76,231 | +0.24(+1.46%) |
Aug 28, 2014 | 16.40 | 16.56 | 16.36 | 16.55 | 68,130 | +0.17(+1.05%) |
Aug 27, 2014 | 16.44 | 16.55 | 16.32 | 16.38 | 107,138 | +0.05(+0.30%) |
Aug 26, 2014 | 16.38 | 16.39 | 16.26 | 16.33 | 110,253 | +0.06(+0.40%) |
Aug 25, 2014 | 16.24 | 16.27 | 16.08 | 16.27 | 78,044 | +0.17(+1.04%) |
Aug 22, 2014 | 16.17 | 16.17 | 16.09 | 16.10 | 67,985 | +0.01(+0.03%) |
Aug 21, 2014 | 16.05 | 16.08 | 15.97 | 16.10 | 112,975 | +0.08(+0.47%) |
Aug 20, 2014 | 15.97 | 16.02 | 15.97 | 16.02 | 62,608 | +0.11(+0.71%) |
Aug 19, 2014 | 15.86 | 15.91 | 15.79 | 15.91 | 118,123 | +0.14(+0.89%) |
Aug 18, 2014 | 15.90 | 15.90 | 15.68 | 15.77 | 79,877 | -0.02(-0.10%) |
Aug 15, 2014 | 15.73 | 15.81 | 15.62 | 15.79 | 85,957 | +0.15(+0.99%) |
Aug 14, 2014 | 15.42 | 15.63 | 15.33 | 15.63 | 80,770 | +0.28(+1.80%) |
Aug 13, 2014 | 15.38 | 15.39 | 15.28 | 15.35 | 54,448 | +0.05(+0.31%) |
Aug 12, 2014 | 15.33 | 15.41 | 15.21 | 15.31 | 49,865 | +0.05(+0.35%) |
Aug 11, 2014 | 15.25 | 15.58 | 15.22 | 15.25 | 103,768 | +0.35(+2.32%) |
Aug 08, 2014 | 14.91 | 14.91 | 14.75 | 14.91 | 27,400 | +0.06(+0.39%) |
Aug 07, 2014 | 14.82 | 14.97 | 14.65 | 14.85 | 46,255 | +0.07(+0.47%) |
Aug 06, 2014 | 14.69 | 14.78 | 14.61 | 14.78 | 37,652 | +0.07(+0.47%) |
Aug 05, 2014 | 14.82 | 14.82 | 14.54 | 14.71 | 72,635 | -0.13(-0.86%) |
Aug 04, 2014 | 14.89 | 14.94 | 14.71 | 14.84 | 111,003 | -0.03(-0.21%) |
Aug 01, 2014 | 14.84 | 15.03 | 14.67 | 14.87 | 91,566 | +0.10(+0.65%) |
Jul 31, 2014 | 15.14 | 15.14 | 14.68 | 14.78 | 132,405 | -0.43(-2.83%) |
Jul 30, 2014 | 15.44 | 15.51 | 15.15 | 15.21 | 107,348 | -0.19(-1.21%) |
Jul 29, 2014 | 15.41 | 15.42 | 15.38 | 15.39 | 52,235 | +0.01(+0.07%) |
Jul 28, 2014 | 15.46 | 15.46 | 15.35 | 15.38 | 67,040 | -0.07(-0.48%) |
Jul 25, 2014 | 15.50 | 15.51 | 15.45 | 15.46 | 46,389 | -0.05(-0.31%) |
Jul 24, 2014 | 15.53 | 15.58 | 15.43 | 15.50 | 69,157 | +0.04(+0.27%) |
Jul 23, 2014 | 15.38 | 15.56 | 15.36 | 15.46 | 130,455 | +0.13(+0.87%) |
Jul 22, 2014 | 15.29 | 15.44 | 15.25 | 15.33 | 93,480 | +0.13(+0.84%) |
Jul 21, 2014 | 15.28 | 15.28 | 15.10 | 15.20 | 39,464 | -0.05(-0.35%) |
Jul 18, 2014 | 15.23 | 15.25 | 15.19 | 15.25 | 46,287 | +0.05(+0.35%) |
Jul 17, 2014 | 15.26 | 15.26 | 15.17 | 15.20 | 35,179 | -0.05(-0.31%) |
Jul 16, 2014 | 15.25 | 15.28 | 15.13 | 15.25 | 34,226 | +0.02(+0.10%) |
Jul 15, 2014 | 15.45 | 15.45 | 15.16 | 15.23 | 30,878 | -0.15(-1.00%) |
Jul 14, 2014 | 15.51 | 15.51 | 15.31 | 15.39 | 33,688 | -0.03(-0.21%) |
Jul 11, 2014 | 15.40 | 15.42 | 15.33 | 15.42 | 22,071 | +0.05(+0.31%) |
Jul 10, 2014 | 15.46 | 15.46 | 15.29 | 15.37 | 56,377 | -0.13(-0.86%) |
Jul 09, 2014 | 15.55 | 15.57 | 15.42 | 15.50 | 36,716 | +0.04(+0.24%) |
Jul 08, 2014 | 15.51 | 15.57 | 15.34 | 15.47 | 30,099 | -0.02(-0.14%) |
Jul 07, 2014 | 15.62 | 15.67 | 15.43 | 15.49 | 35,053 | -0.11(-0.68%) |
Jul 03, 2014 | 15.51 | 15.59 | 15.59 | 15.59 | 32,749 | +0.07(+0.48%) |
Jul 02, 2014 | 15.67 | 15.67 | 15.42 | 15.52 | 44,445 | -0.10(-0.65%) |
Jul 01, 2014 | 15.74 | 16.13 | 15.62 | 15.62 | 83,917 | -0.11(-0.68%) |
Jun 30, 2014 | 15.48 | 15.73 | 15.48 | 15.73 | 27,195 | +0.18(+1.16%) |
Jun 27, 2014 | 15.46 | 15.56 | 15.36 | 15.55 | 53,125 | +0.14(+0.93%) |
Jun 26, 2014 | 15.32 | 15.40 | 15.28 | 15.40 | 59,837 | +0.19(+1.22%) |
Jun 25, 2014 | 15.14 | 15.23 | 15.08 | 15.22 | 63,609 | +0.12(+0.77%) |
Jun 24, 2014 | 14.95 | 15.24 | 14.95 | 15.10 | 88,427 | +0.23(+1.57%) |
Jun 23, 2014 | 14.78 | 14.87 | 14.74 | 14.87 | 41,591 | +0.12(+0.79%) |
Jun 20, 2014 | 14.55 | 14.75 | 14.50 | 14.75 | 71,508 | +0.23(+1.61%) |
Jun 19, 2014 | 14.49 | 14.52 | 14.43 | 14.52 | 49,925 | +0.08(+0.55%) |
Jun 18, 2014 | 14.49 | 14.49 | 14.35 | 14.44 | 57,834 | +0.00(+0.00%) |
Jun 17, 2014 | 14.51 | 14.52 | 14.38 | 14.44 | 64,860 | +0.00(+0.00%) |
Jun 16, 2014 | 14.42 | 14.50 | 14.39 | 14.44 | 45,116 | +0.05(+0.37%) |
Jun 13, 2014 | 14.40 | 14.44 | 14.35 | 14.38 | 41,356 | +0.07(+0.48%) |
Jun 12, 2014 | 14.44 | 14.50 | 14.29 | 14.31 | 74,073 | -0.06(-0.44%) |
Jun 11, 2014 | 14.37 | 14.44 | 14.27 | 14.38 | 61,651 | +0.01(+0.07%) |
Jun 10, 2014 | 14.26 | 14.37 | 14.26 | 14.37 | 53,596 | +0.15(+1.08%) |
Jun 06, 2014 | 14.23 | 14.24 | 14.21 | 14.21 | 28,655 | +0.03(+0.22%) |
Jun 05, 2014 | 14.31 | 14.34 | 14.09 | 14.18 | 98,261 | -0.07(-0.48%) |
Jun 04, 2014 | 14.38 | 14.39 | 14.20 | 14.25 | 70,036 | -0.08(-0.59%) |
Jun 03, 2014 | 14.48 | 14.49 | 14.24 | 14.33 | 57,759 | -0.10(-0.66%) |
Jun 02, 2014 | 14.32 | 14.45 | 14.32 | 14.43 | 48,459 | +0.15(+1.04%) |
May 30, 2014 | 14.27 | 14.34 | 14.20 | 14.28 | 82,106 | +0.02(+0.15%) |
May 29, 2014 | 14.18 | 14.29 | 14.16 | 14.26 | 54,552 | +0.16(+1.13%) |
May 28, 2014 | 14.09 | 14.15 | 14.05 | 14.10 | 47,527 | +0.08(+0.57%) |
May 27, 2014 | 14.18 | 14.24 | 13.99 | 14.02 | 49,172 | -0.08(-0.60%) |
May 23, 2014 | 14.14 | 14.11 | 14.11 | 14.11 | 69,827 | +0.02(+0.11%) |
May 22, 2014 | 14.02 | 14.21 | 14.02 | 14.09 | 43,718 | +0.10(+0.68%) |
May 21, 2014 | 13.99 | 14.14 | 13.93 | 13.99 | 60,951 | +0.01(+0.04%) |
May 20, 2014 | 13.98 | 14.04 | 13.90 | 13.99 | 62,012 | +0.03(+0.19%) |
May 19, 2014 | 14.09 | 14.25 | 13.90 | 13.96 | 57,932 | -0.14(-1.01%) |
May 16, 2014 | 13.90 | 14.26 | 13.86 | 14.10 | 120,277 | +0.34(+2.48%) |
May 15, 2014 | 13.80 | 13.88 | 13.70 | 13.76 | 77,894 | +0.05(+0.38%) |
May 14, 2014 | 13.81 | 13.81 | 13.67 | 13.71 | 69,226 | -0.07(-0.53%) |
May 13, 2014 | 14.08 | 14.09 | 13.76 | 13.78 | 66,396 | -0.16(-1.17%) |
May 12, 2014 | 14.17 | 14.29 | 13.87 | 13.95 | 60,400 | -0.02(-0.15%) |
May 09, 2014 | 13.86 | 14.05 | 13.83 | 13.97 | 23,069 | +0.13(+0.95%) |
May 08, 2014 | 13.89 | 13.93 | 13.82 | 13.84 | 30,400 | -0.01(-0.04%) |
May 07, 2014 | 13.87 | 13.92 | 13.82 | 13.84 | 70,292 | +0.00(+0.00%) |
May 06, 2014 | 13.95 | 13.95 | 13.79 | 13.84 | 43,578 | -0.14(-0.98%) |
May 05, 2014 | 14.03 | 14.03 | 13.91 | 13.98 | 26,441 | -0.02(-0.15%) |
May 02, 2014 | 13.82 | 14.00 | 13.82 | 14.00 | 41,320 | +0.23(+1.64%) |
May 01, 2014 | 13.73 | 13.95 | 13.57 | 13.77 | 55,639 | +0.09(+0.65%) |
Apr 30, 2014 | 13.53 | 13.69 | 13.53 | 13.69 | 41,910 | +0.15(+1.12%) |
Apr 29, 2014 | 13.50 | 13.53 | 13.40 | 13.53 | 26,826 | +0.03(+0.23%) |
Apr 28, 2014 | 13.44 | 13.50 | 13.40 | 13.50 | 24,133 | +0.07(+0.55%) |
Apr 25, 2014 | 13.41 | 13.44 | 13.33 | 13.43 | 35,261 | +0.04(+0.27%) |
Apr 24, 2014 | 13.32 | 13.39 | 13.28 | 13.39 | 48,467 | +0.11(+0.83%) |
Apr 23, 2014 | 13.26 | 13.48 | 13.22 | 13.28 | 67,256 | +0.03(+0.20%) |
Apr 22, 2014 | 13.34 | 13.48 | 13.20 | 13.26 | 53,255 | -0.02(-0.16%) |
Apr 21, 2014 | 13.18 | 13.34 | 13.18 | 13.28 | 32,921 | +0.06(+0.48%) |
Apr 17, 2014 | 13.21 | 13.21 | 13.21 | 13.21 | 57,596 | +0.03(+0.20%) |
Apr 16, 2014 | 13.49 | 13.50 | 13.17 | 13.19 | 95,593 | -0.19(-1.45%) |
Apr 15, 2014 | 13.43 | 13.49 | 13.28 | 13.38 | 39,978 | -0.02(-0.12%) |
Apr 14, 2014 | 13.18 | 13.50 | 13.08 | 13.40 | 88,910 | +0.33(+2.49%) |
Apr 11, 2014 | 13.17 | 13.18 | 13.00 | 13.07 | 48,608 | -0.07(-0.56%) |
Apr 10, 2014 | 13.06 | 13.33 | 13.01 | 13.15 | 88,607 | +0.12(+0.89%) |
Apr 09, 2014 | 12.89 | 13.04 | 12.89 | 13.03 | 52,186 | +0.16(+1.22%) |
Apr 08, 2014 | 12.75 | 12.89 | 12.74 | 12.87 | 28,285 | +0.13(+0.99%) |
Apr 07, 2014 | 12.84 | 12.88 | 12.72 | 12.75 | 24,463 | -0.08(-0.65%) |
Apr 04, 2014 | 12.90 | 12.92 | 12.78 | 12.83 | 32,318 | -0.06(-0.45%) |
Apr 03, 2014 | 12.86 | 12.90 | 12.77 | 12.89 | 29,109 | +0.04(+0.29%) |
Apr 02, 2014 | 12.88 | 12.88 | 12.85 | 12.85 | 28,392 | +0.00(+0.00%) |
Apr 01, 2014 | 12.77 | 12.85 | 12.73 | 12.85 | 34,712 | +0.13(+0.99%) |
Mar 31, 2014 | 12.86 | 12.86 | 12.64 | 12.73 | 54,629 | -0.01(-0.08%) |
Mar 28, 2014 | 12.71 | 12.78 | 12.67 | 12.74 | 49,489 | +0.07(+0.54%) |
Mar 27, 2014 | 12.55 | 12.67 | 12.47 | 12.67 | 37,117 | +0.19(+1.56%) |
Mar 26, 2014 | 12.60 | 12.64 | 12.47 | 12.47 | 44,976 | -0.12(-0.96%) |
Mar 25, 2014 | 12.61 | 12.63 | 12.56 | 12.59 | 43,159 | +0.03(+0.21%) |
Mar 24, 2014 | 12.57 | 12.59 | 12.47 | 12.57 | 44,936 | +0.07(+0.59%) |
Mar 21, 2014 | 12.61 | 12.64 | 12.49 | 12.49 | 44,072 | -0.04(-0.29%) |
Mar 20, 2014 | 12.43 | 12.55 | 12.43 | 12.53 | 49,004 | +0.02(+0.17%) |
Mar 19, 2014 | 12.68 | 12.69 | 12.49 | 12.51 | 32,725 | -0.12(-0.91%) |
Mar 18, 2014 | 12.58 | 12.68 | 12.54 | 12.63 | 52,330 | +0.09(+0.71%) |
Mar 17, 2014 | 12.65 | 12.72 | 12.51 | 12.54 | 83,082 | -0.07(-0.54%) |
Mar 14, 2014 | 12.63 | 12.87 | 12.54 | 12.61 | 57,127 | -0.03(-0.21%) |
Mar 13, 2014 | 12.74 | 12.75 | 12.58 | 12.63 | 38,263 | -0.05(-0.37%) |
Mar 12, 2014 | 12.68 | 12.79 | 12.67 | 12.68 | 33,560 | +0.01(+0.08%) |
Mar 11, 2014 | 12.69 | 12.76 | 12.66 | 12.67 | 39,293 | -0.06(-0.45%) |
Mar 10, 2014 | 12.84 | 12.95 | 12.70 | 12.73 | 45,417 | -0.09(-0.74%) |
Mar 07, 2014 | 12.87 | 12.94 | 12.79 | 12.82 | 18,810 | -0.04(-0.29%) |
Mar 06, 2014 | 12.87 | 12.91 | 12.81 | 12.86 | 30,125 | +0.04(+0.29%) |
Mar 05, 2014 | 12.85 | 12.85 | 12.75 | 12.82 | 27,444 | -0.01(-0.08%) |
Mar 04, 2014 | 12.80 | 12.89 | 12.77 | 12.83 | 27,150 | +0.05(+0.41%) |
Mar 03, 2014 | 12.91 | 12.91 | 12.77 | 12.78 | 40,121 | -0.14(-1.10%) |
Feb 28, 2014 | 12.66 | 12.99 | 12.61 | 12.92 | 56,046 | +0.26(+2.07%) |
Feb 27, 2014 | 12.66 | 12.68 | 12.55 | 12.66 | 34,344 | +0.00(+0.00%) |
Feb 26, 2014 | 12.70 | 12.72 | 12.56 | 12.66 | 52,807 | +0.03(+0.25%) |
Feb 25, 2014 | 12.72 | 12.72 | 12.57 | 12.63 | 41,095 | -0.07(-0.58%) |
Feb 24, 2014 | 12.72 | 12.81 | 12.63 | 12.70 | 66,949 | -0.12(-0.90%) |
Feb 21, 2014 | 12.84 | 12.93 | 12.77 | 12.81 | 50,727 | +0.11(+0.87%) |
Feb 20, 2014 | 12.79 | 12.97 | 12.70 | 12.70 | 45,953 | -0.05(-0.37%) |
Feb 19, 2014 | 12.74 | 12.84 | 12.62 | 12.75 | 58,197 | -0.02(-0.16%) |
Feb 18, 2014 | 12.75 | 12.81 | 12.66 | 12.77 | 23,969 | +0.04(+0.33%) |
Feb 14, 2014 | 12.70 | 12.73 | 12.73 | 12.73 | 36,617 | +0.04(+0.33%) |
Feb 13, 2014 | 12.69 | 12.73 | 12.62 | 12.69 | 50,315 | +0.03(+0.21%) |
Feb 12, 2014 | 12.68 | 12.73 | 12.59 | 12.66 | 25,048 | +0.09(+0.71%) |
Feb 11, 2014 | 12.46 | 12.59 | 12.44 | 12.57 | 35,342 | +0.07(+0.54%) |
Feb 10, 2014 | 12.50 | 12.55 | 12.41 | 12.51 | 30,836 | +0.02(+0.17%) |
Feb 07, 2014 | 12.40 | 12.53 | 12.34 | 12.49 | 34,514 | +0.10(+0.79%) |
Feb 06, 2014 | 12.30 | 12.40 | 12.22 | 12.39 | 48,694 | +0.12(+0.97%) |
Feb 05, 2014 | 12.28 | 12.33 | 12.19 | 12.27 | 34,048 | +0.01(+0.08%) |
Feb 04, 2014 | 12.22 | 12.35 | 12.05 | 12.26 | 38,082 | +0.09(+0.72%) |
Feb 03, 2014 | 12.40 | 12.40 | 12.16 | 12.17 | 49,563 | -0.20(-1.59%) |
Jan 31, 2014 | 12.21 | 12.37 | 12.21 | 12.37 | 26,035 | +0.04(+0.34%) |
Jan 30, 2014 | 12.37 | 12.48 | 12.26 | 12.33 | 36,614 | +0.01(+0.08%) |
Jan 29, 2014 | 12.33 | 12.38 | 12.17 | 12.32 | 38,131 | +0.01(+0.08%) |
Jan 28, 2014 | 12.26 | 12.41 | 12.18 | 12.30 | 140,797 | -0.19(-1.49%) |
Jan 27, 2014 | 12.55 | 12.62 | 12.22 | 12.49 | 39,830 | +0.08(+0.62%) |
Jan 24, 2014 | 12.78 | 12.82 | 12.41 | 12.41 | 36,271 | -0.33(-2.56%) |
Jan 23, 2014 | 12.86 | 12.90 | 12.71 | 12.74 | 42,510 | -0.06(-0.44%) |
Jan 22, 2014 | 12.78 | 13.00 | 12.62 | 12.80 | 80,699 | +0.13(+1.02%) |
Jan 21, 2014 | 12.64 | 12.67 | 12.50 | 12.67 | 33,938 | +0.13(+1.03%) |
Jan 17, 2014 | 12.66 | 12.54 | 12.54 | 12.54 | 29,799 | -0.05(-0.41%) |
Jan 16, 2014 | 12.65 | 12.65 | 12.49 | 12.59 | 28,941 | -0.02(-0.12%) |
Jan 15, 2014 | 12.34 | 12.79 | 12.34 | 12.60 | 86,576 | +0.36(+2.91%) |
Jan 14, 2014 | 12.37 | 12.40 | 12.24 | 12.25 | 33,189 | +0.02(+0.13%) |
Jan 13, 2014 | 12.22 | 12.55 | 12.13 | 12.23 | 60,229 | +0.10(+0.85%) |
Jan 10, 2014 | 12.25 | 12.25 | 12.11 | 12.13 | 20,725 | -0.02(-0.17%) |
Jan 09, 2014 | 12.18 | 12.40 | 12.11 | 12.15 | 69,290 | +0.03(+0.26%) |
Jan 08, 2014 | 12.17 | 12.19 | 12.06 | 12.12 | 20,903 | +0.00(+0.00%) |
Jan 07, 2014 | 12.21 | 12.21 | 12.02 | 12.12 | 26,472 | -0.04(-0.34%) |
Jan 06, 2014 | 12.29 | 12.31 | 12.09 | 12.16 | 25,640 | -0.07(-0.55%) |
Jan 03, 2014 | 12.26 | 12.29 | 12.10 | 12.23 | 34,487 | +0.08(+0.64%) |
Jan 02, 2014 | 12.32 | 12.32 | 12.05 | 12.15 | 46,836 | -0.11(-0.93%) |
Dec 31, 2013 | 12.23 | 12.26 | 12.26 | 12.26 | 33,862 | +0.14(+1.19%) |
Dec 30, 2013 | 12.13 | 12.23 | 12.07 | 12.12 | 40,314 | +0.09(+0.77%) |
Dec 27, 2013 | 12.03 | 12.14 | 12.02 | 12.03 | 19,355 | -0.03(-0.26%) |
Dec 26, 2013 | 12.11 | 12.14 | 11.98 | 12.06 | 51,030 | -0.04(-0.34%) |
Dec 24, 2013 | 12.08 | 12.11 | 11.94 | 12.10 | 17,966 | +0.12(+1.04%) |
Dec 23, 2013 | 11.83 | 12.04 | 11.82 | 11.97 | 72,986 | +0.27(+2.30%) |
Dec 20, 2013 | 11.56 | 11.72 | 11.48 | 11.71 | 38,371 | +0.10(+0.85%) |
Dec 19, 2013 | 11.55 | 11.89 | 11.41 | 11.61 | 87,116 | +0.14(+1.22%) |
Dec 18, 2013 | 11.46 | 11.51 | 11.35 | 11.47 | 41,190 | +0.05(+0.45%) |
Dec 17, 2013 | 11.55 | 11.55 | 11.35 | 11.42 | 44,205 | -0.04(-0.36%) |
Dec 16, 2013 | 11.31 | 11.50 | 11.31 | 11.46 | 36,521 | +0.11(+1.00%) |
Dec 13, 2013 | 11.48 | 12.00 | 11.31 | 11.34 | 42,471 | -0.05(-0.41%) |
Dec 12, 2013 | 11.61 | 11.61 | 11.38 | 11.39 | 33,967 | -0.12(-1.03%) |
Dec 11, 2013 | 11.59 | 11.59 | 11.46 | 11.51 | 32,221 | -0.02(-0.13%) |
Dec 10, 2013 | 11.48 | 11.56 | 11.43 | 11.52 | 34,640 | +0.10(+0.86%) |
Dec 09, 2013 | 11.49 | 11.54 | 11.37 | 11.43 | 50,124 | -0.12(-1.07%) |
Dec 06, 2013 | 11.67 | 11.67 | 11.48 | 11.55 | 34,880 | +0.05(+0.40%) |
Dec 05, 2013 | 11.65 | 11.65 | 11.45 | 11.50 | 23,957 | -0.07(-0.63%) |
Dec 04, 2013 | 11.78 | 11.81 | 11.52 | 11.58 | 34,193 | -0.13(-1.10%) |
Dec 03, 2013 | 11.77 | 11.77 | 11.63 | 11.71 | 23,055 | -0.04(-0.31%) |