Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.36 | 11.09 | 11.09 | 11.09 | 799,300 | -0.25(-2.20%) |
Dec 30, 2014 | 11.34 | 11.49 | 11.28 | 11.34 | 294,303 | -0.08(-0.70%) |
Dec 29, 2014 | 11.59 | 11.69 | 11.37 | 11.42 | 449,284 | -0.18(-1.55%) |
Dec 26, 2014 | 11.65 | 11.65 | 11.46 | 11.60 | 395,841 | -0.04(-0.34%) |
Dec 24, 2014 | 11.64 | 11.64 | 11.64 | 11.64 | 157,300 | +0.09(+0.74%) |
Dec 23, 2014 | 11.72 | 11.79 | 11.45 | 11.55 | 319,551 | -0.13(-1.15%) |
Dec 22, 2014 | 11.49 | 11.75 | 11.36 | 11.69 | 471,925 | +0.24(+2.10%) |
Dec 19, 2014 | 11.78 | 11.78 | 11.31 | 11.45 | 837,269 | -0.36(-3.05%) |
Dec 18, 2014 | 11.78 | 11.90 | 11.62 | 11.81 | 467,427 | +0.18(+1.55%) |
Dec 17, 2014 | 11.29 | 11.63 | 11.07 | 11.63 | 498,131 | +0.40(+3.56%) |
Dec 16, 2014 | 11.21 | 11.50 | 11.05 | 11.23 | 523,399 | +0.02(+0.18%) |
Dec 15, 2014 | 11.31 | 11.41 | 10.99 | 11.21 | 434,307 | -0.04(-0.36%) |
Dec 12, 2014 | 11.33 | 11.42 | 11.17 | 11.25 | 356,403 | -0.26(-2.26%) |
Dec 11, 2014 | 11.82 | 11.89 | 11.47 | 11.51 | 449,539 | -0.19(-1.62%) |
Dec 10, 2014 | 11.97 | 12.00 | 11.69 | 11.70 | 656,444 | -0.29(-2.42%) |
Dec 09, 2014 | 11.48 | 12.00 | 11.39 | 11.99 | 467,105 | +0.41(+3.54%) |
Dec 08, 2014 | 11.74 | 11.88 | 11.47 | 11.58 | 431,003 | -0.27(-2.28%) |
Dec 05, 2014 | 11.67 | 11.96 | 11.67 | 11.85 | 358,640 | +0.13(+1.11%) |
Dec 04, 2014 | 11.85 | 11.92 | 11.66 | 11.72 | 247,244 | -0.16(-1.35%) |
Dec 03, 2014 | 11.65 | 11.98 | 11.59 | 11.88 | 364,411 | +0.21(+1.80%) |
Dec 02, 2014 | 11.48 | 11.69 | 11.44 | 11.67 | 342,696 | +0.26(+2.28%) |
Dec 01, 2014 | 11.83 | 11.85 | 11.38 | 11.41 | 495,726 | -0.44(-3.71%) |
Nov 28, 2014 | 11.90 | 12.00 | 11.73 | 11.85 | 232,814 | -0.01(-0.04%) |
Nov 26, 2014 | 11.63 | 11.86 | 11.86 | 11.86 | 374,700 | +0.20(+1.67%) |
Nov 25, 2014 | 11.76 | 11.89 | 11.56 | 11.66 | 397,386 | -0.10(-0.85%) |
Nov 24, 2014 | 11.62 | 11.87 | 11.58 | 11.76 | 404,337 | +0.21(+1.77%) |
Nov 21, 2014 | 11.72 | 11.78 | 11.41 | 11.55 | 408,080 | +0.00(+0.04%) |
Nov 20, 2014 | 11.22 | 11.56 | 11.22 | 11.55 | 361,800 | +0.25(+2.21%) |
Nov 19, 2014 | 11.65 | 11.69 | 11.20 | 11.30 | 445,625 | -0.37(-3.17%) |
Nov 18, 2014 | 11.24 | 11.78 | 11.24 | 11.67 | 770,994 | +0.43(+3.83%) |
Nov 17, 2014 | 11.54 | 11.54 | 11.12 | 11.24 | 342,449 | -0.33(-2.85%) |
Nov 14, 2014 | 11.31 | 11.65 | 11.20 | 11.57 | 533,595 | +0.25(+2.21%) |
Nov 13, 2014 | 11.47 | 11.60 | 11.31 | 11.32 | 454,943 | -0.15(-1.31%) |
Nov 12, 2014 | 11.38 | 11.48 | 11.27 | 11.47 | 465,656 | +0.09(+0.79%) |
Nov 11, 2014 | 11.27 | 11.40 | 11.15 | 11.38 | 497,969 | +0.11(+0.93%) |
Nov 10, 2014 | 11.12 | 11.32 | 11.05 | 11.28 | 514,734 | +0.19(+1.67%) |
Nov 07, 2014 | 11.35 | 11.35 | 10.98 | 11.09 | 333,808 | -0.23(-2.03%) |
Nov 06, 2014 | 11.14 | 11.33 | 11.06 | 11.32 | 449,862 | +0.12(+1.07%) |
Nov 05, 2014 | 11.11 | 11.29 | 10.88 | 11.20 | 441,753 | +0.14(+1.27%) |
Nov 04, 2014 | 11.26 | 11.43 | 10.92 | 11.06 | 722,184 | -0.30(-2.64%) |
Nov 03, 2014 | 11.44 | 11.78 | 11.23 | 11.36 | 715,015 | -0.09(-0.79%) |
Oct 31, 2014 | 11.21 | 11.48 | 11.15 | 11.45 | 1,320,592 | +0.53(+4.85%) |
Oct 30, 2014 | 10.82 | 10.95 | 10.52 | 10.92 | 634,470 | +0.01(+0.09%) |
Oct 29, 2014 | 10.92 | 10.92 | 10.72 | 10.91 | 708,902 | +0.07(+0.65%) |
Oct 28, 2014 | 10.71 | 10.98 | 10.67 | 10.84 | 755,757 | +0.19(+1.78%) |
Oct 27, 2014 | 10.41 | 10.66 | 10.44 | 10.65 | 390,781 | +0.21(+2.01%) |
Oct 24, 2014 | 10.43 | 10.50 | 10.37 | 10.44 | 352,538 | +0.02(+0.19%) |
Oct 23, 2014 | 10.37 | 10.60 | 10.34 | 10.42 | 614,334 | +0.14(+1.36%) |
Oct 22, 2014 | 10.16 | 10.81 | 10.05 | 10.28 | 1,212,440 | +0.20(+1.98%) |
Oct 21, 2014 | 10.75 | 10.75 | 9.870 | 10.08 | 3,646,281 | -0.89(-8.11%) |
Oct 20, 2014 | 11.01 | 11.15 | 10.79 | 10.97 | 1,248,860 | -0.09(-0.81%) |
Oct 17, 2014 | 11.36 | 11.84 | 11.03 | 11.06 | 1,695,198 | +0.19(+1.75%) |
Oct 16, 2014 | 10.40 | 10.92 | 10.33 | 10.87 | 1,290,156 | +0.31(+2.94%) |
Oct 15, 2014 | 10.21 | 10.64 | 10.07 | 10.56 | 760,172 | +0.18(+1.73%) |
Oct 14, 2014 | 10.54 | 10.82 | 10.32 | 10.38 | 556,248 | -0.07(-0.67%) |
Oct 13, 2014 | 10.22 | 10.75 | 10.04 | 10.45 | 784,093 | +0.22(+2.15%) |
Oct 10, 2014 | 11.21 | 11.21 | 10.13 | 10.23 | 1,434,767 | -1.05(-9.31%) |
Oct 09, 2014 | 11.77 | 11.79 | 11.27 | 11.28 | 765,453 | -0.53(-4.49%) |
Oct 08, 2014 | 11.64 | 11.82 | 11.33 | 11.81 | 547,072 | +0.15(+1.29%) |
Oct 07, 2014 | 11.69 | 11.96 | 11.53 | 11.66 | 758,210 | -0.11(-0.93%) |
Oct 06, 2014 | 12.16 | 12.26 | 11.77 | 11.77 | 588,305 | -0.39(-3.21%) |
Oct 03, 2014 | 12.13 | 12.34 | 12.01 | 12.16 | 432,161 | +0.11(+0.91%) |
Oct 02, 2014 | 11.88 | 12.12 | 11.45 | 12.05 | 827,800 | +0.12(+1.05%) |
Oct 01, 2014 | 12.49 | 12.55 | 11.85 | 11.93 | 877,904 | -0.55(-4.45%) |
Sep 30, 2014 | 12.47 | 12.62 | 12.17 | 12.48 | 1,080,865 | +0.08(+0.65%) |
Sep 29, 2014 | 12.61 | 12.84 | 12.31 | 12.40 | 540,615 | -0.36(-2.82%) |
Sep 26, 2014 | 12.45 | 12.89 | 12.43 | 12.76 | 828,327 | +0.42(+3.40%) |
Sep 25, 2014 | 12.44 | 12.54 | 12.03 | 12.34 | 831,972 | -0.10(-0.80%) |
Sep 24, 2014 | 12.52 | 12.57 | 12.27 | 12.44 | 495,870 | -0.03(-0.20%) |
Sep 23, 2014 | 12.62 | 12.81 | 12.46 | 12.46 | 544,768 | -0.19(-1.46%) |
Sep 22, 2014 | 12.85 | 12.97 | 12.61 | 12.65 | 568,168 | -0.27(-2.09%) |
Sep 19, 2014 | 12.97 | 13.19 | 12.88 | 12.92 | 1,793,591 | -0.01(-0.08%) |
Sep 18, 2014 | 12.70 | 12.94 | 12.61 | 12.93 | 724,455 | +0.30(+2.38%) |
Sep 17, 2014 | 12.36 | 12.69 | 12.31 | 12.63 | 604,330 | +0.23(+1.85%) |
Sep 16, 2014 | 12.43 | 12.58 | 12.26 | 12.40 | 448,905 | -0.03(-0.24%) |
Sep 15, 2014 | 13.03 | 13.28 | 12.41 | 12.43 | 895,143 | -0.64(-4.90%) |
Sep 12, 2014 | 12.88 | 13.31 | 12.74 | 13.07 | 1,516,082 | +0.21(+1.63%) |
Sep 11, 2014 | 12.39 | 12.88 | 12.39 | 12.86 | 782,434 | +0.40(+3.21%) |
Sep 10, 2014 | 12.54 | 12.59 | 12.33 | 12.46 | 445,318 | -0.05(-0.40%) |
Sep 09, 2014 | 12.54 | 12.70 | 12.40 | 12.51 | 592,133 | -0.08(-0.64%) |
Sep 08, 2014 | 12.25 | 12.60 | 12.24 | 12.59 | 685,868 | +0.32(+2.61%) |
Sep 05, 2014 | 12.18 | 12.37 | 12.17 | 12.27 | 610,328 | +0.12(+0.99%) |
Sep 04, 2014 | 11.97 | 12.16 | 11.97 | 12.15 | 556,606 | +0.18(+1.50%) |
Sep 03, 2014 | 12.36 | 12.36 | 11.95 | 11.97 | 439,909 | -0.33(-2.68%) |
Sep 02, 2014 | 12.41 | 12.42 | 12.12 | 12.30 | 390,335 | -0.11(-0.89%) |
Aug 29, 2014 | 12.16 | 12.41 | 12.41 | 12.41 | 401,800 | +0.24(+1.97%) |
Aug 28, 2014 | 12.13 | 12.18 | 12.00 | 12.17 | 319,420 | +0.02(+0.16%) |
Aug 27, 2014 | 12.21 | 12.28 | 12.12 | 12.15 | 268,128 | -0.07(-0.57%) |
Aug 26, 2014 | 11.92 | 12.35 | 11.84 | 12.22 | 689,275 | +0.35(+2.95%) |
Aug 25, 2014 | 11.88 | 11.89 | 11.72 | 11.87 | 414,619 | +0.03(+0.25%) |
Aug 22, 2014 | 11.83 | 11.83 | 11.55 | 11.84 | 565,845 | -0.05(-0.42%) |
Aug 21, 2014 | 11.92 | 11.95 | 11.76 | 11.89 | 276,308 | -0.05(-0.42%) |
Aug 20, 2014 | 11.82 | 11.96 | 11.75 | 11.94 | 629,992 | +0.08(+0.67%) |
Aug 19, 2014 | 11.92 | 12.02 | 11.72 | 11.86 | 685,441 | -0.03(-0.25%) |
Aug 18, 2014 | 11.85 | 11.89 | 11.75 | 11.89 | 280,635 | +0.06(+0.51%) |
Aug 15, 2014 | 11.92 | 11.99 | 11.65 | 11.83 | 371,478 | +0.04(+0.34%) |
Aug 14, 2014 | 11.86 | 11.86 | 11.65 | 11.79 | 265,994 | -0.11(-0.92%) |
Aug 13, 2014 | 11.81 | 11.99 | 11.80 | 11.90 | 259,577 | +0.08(+0.68%) |
Aug 12, 2014 | 11.91 | 12.00 | 11.65 | 11.82 | 370,266 | -0.17(-1.42%) |
Aug 11, 2014 | 11.89 | 12.13 | 11.80 | 11.99 | 474,088 | +0.19(+1.61%) |
Aug 08, 2014 | 11.76 | 11.83 | 11.71 | 11.80 | 524,026 | +0.03(+0.25%) |
Aug 07, 2014 | 11.69 | 11.87 | 11.57 | 11.77 | 1,345,176 | +0.11(+0.94%) |
Aug 06, 2014 | 11.41 | 11.69 | 11.35 | 11.66 | 403,627 | +0.17(+1.48%) |
Aug 05, 2014 | 11.54 | 11.70 | 11.39 | 11.49 | 408,177 | -0.08(-0.69%) |
Aug 04, 2014 | 11.48 | 11.67 | 11.28 | 11.57 | 460,063 | +0.09(+0.78%) |
Aug 01, 2014 | 11.51 | 11.63 | 11.27 | 11.48 | 558,874 | -0.03(-0.26%) |
Jul 31, 2014 | 11.87 | 11.90 | 11.44 | 11.51 | 827,560 | -0.45(-3.76%) |
Jul 30, 2014 | 12.20 | 12.30 | 11.91 | 11.96 | 534,337 | -0.13(-1.08%) |
Jul 29, 2014 | 12.12 | 12.34 | 12.00 | 12.09 | 436,514 | -0.04(-0.33%) |
Jul 28, 2014 | 12.23 | 12.24 | 11.98 | 12.13 | 574,906 | -0.10(-0.82%) |
Jul 25, 2014 | 12.60 | 12.61 | 12.19 | 12.23 | 782,634 | -0.50(-3.93%) |
Jul 24, 2014 | 12.56 | 12.77 | 12.44 | 12.73 | 1,010,226 | +0.20(+1.60%) |
Jul 23, 2014 | 13.43 | 13.43 | 12.53 | 12.53 | 1,345,960 | -0.91(-6.77%) |
Jul 22, 2014 | 13.75 | 13.75 | 12.85 | 13.44 | 1,983,836 | -0.32(-2.33%) |
Jul 21, 2014 | 13.60 | 14.04 | 13.60 | 13.76 | 1,349,547 | +0.10(+0.73%) |
Jul 18, 2014 | 13.44 | 13.79 | 13.41 | 13.66 | 681,344 | +0.10(+0.74%) |
Jul 17, 2014 | 13.55 | 13.81 | 13.51 | 13.56 | 447,808 | -0.12(-0.88%) |
Jul 16, 2014 | 13.93 | 13.98 | 13.51 | 13.68 | 726,735 | -0.19(-1.37%) |
Jul 15, 2014 | 14.13 | 14.29 | 13.73 | 13.87 | 404,843 | -0.27(-1.91%) |
Jul 14, 2014 | 14.20 | 14.29 | 13.92 | 14.14 | 596,682 | +0.12(+0.86%) |
Jul 11, 2014 | 14.05 | 14.21 | 13.90 | 14.02 | 393,863 | -0.10(-0.71%) |
Jul 10, 2014 | 13.88 | 14.22 | 13.65 | 14.12 | 610,772 | -0.03(-0.21%) |
Jul 09, 2014 | 14.07 | 14.27 | 14.03 | 14.15 | 386,851 | +0.09(+0.64%) |
Jul 08, 2014 | 14.24 | 14.35 | 13.92 | 14.06 | 571,724 | -0.23(-1.61%) |
Jul 07, 2014 | 14.63 | 14.63 | 14.27 | 14.29 | 415,197 | -0.39(-2.66%) |
Jul 03, 2014 | 14.20 | 14.68 | 14.68 | 14.68 | 789,100 | +0.48(+3.38%) |
Jul 02, 2014 | 14.42 | 14.48 | 14.16 | 14.20 | 593,579 | -0.28(-1.93%) |
Jul 01, 2014 | 14.36 | 14.64 | 14.36 | 14.48 | 653,299 | +0.18(+1.26%) |
Jun 30, 2014 | 14.21 | 14.51 | 14.09 | 14.30 | 855,525 | +0.01(+0.07%) |
Jun 27, 2014 | 14.12 | 14.36 | 14.00 | 14.29 | 438,480 | +0.05(+0.35%) |
Jun 26, 2014 | 14.32 | 14.50 | 14.12 | 14.24 | 347,280 | -0.13(-0.90%) |
Jun 25, 2014 | 14.03 | 14.50 | 14.00 | 14.37 | 652,561 | +0.23(+1.63%) |
Jun 24, 2014 | 14.46 | 14.60 | 14.11 | 14.14 | 701,960 | -0.39(-2.68%) |
Jun 23, 2014 | 14.67 | 14.82 | 14.45 | 14.53 | 622,011 | -0.16(-1.09%) |
Jun 20, 2014 | 14.70 | 14.71 | 14.51 | 14.69 | 1,328,160 | +0.04(+0.27%) |
Jun 19, 2014 | 14.70 | 14.70 | 14.49 | 14.65 | 715,891 | -0.01(-0.07%) |
Jun 18, 2014 | 14.52 | 14.69 | 14.34 | 14.66 | 676,742 | +0.06(+0.41%) |
Jun 17, 2014 | 14.44 | 14.70 | 14.30 | 14.60 | 1,344,016 | +0.22(+1.53%) |
Jun 16, 2014 | 13.66 | 14.40 | 13.64 | 14.38 | 1,694,472 | +0.74(+5.43%) |
Jun 13, 2014 | 13.78 | 13.89 | 13.40 | 13.64 | 1,581,543 | -0.05(-0.37%) |
Jun 12, 2014 | 13.25 | 14.11 | 13.04 | 13.69 | 3,035,613 | +0.69(+5.31%) |
Jun 11, 2014 | 13.00 | 13.35 | 12.80 | 13.00 | 2,808,836 | +0.64(+5.18%) |
Jun 10, 2014 | 12.21 | 12.38 | 12.07 | 12.36 | 581,034 | +0.18(+1.48%) |
Jun 06, 2014 | 11.92 | 12.19 | 11.88 | 12.18 | 869,490 | +0.35(+2.96%) |
Jun 05, 2014 | 11.75 | 11.84 | 11.54 | 11.83 | 447,636 | +0.12(+1.02%) |
Jun 04, 2014 | 11.63 | 11.85 | 11.52 | 11.71 | 463,078 | +0.01(+0.09%) |
Jun 03, 2014 | 11.70 | 11.80 | 11.49 | 11.70 | 917,365 | -0.07(-0.59%) |
Jun 02, 2014 | 12.14 | 12.14 | 11.72 | 11.77 | 631,555 | -0.33(-2.73%) |
May 30, 2014 | 11.95 | 12.13 | 11.84 | 12.10 | 771,084 | +0.15(+1.26%) |
May 29, 2014 | 11.97 | 12.14 | 11.86 | 11.95 | 692,121 | +0.00(+0.00%) |
May 28, 2014 | 11.92 | 12.11 | 11.76 | 11.95 | 644,769 | -0.02(-0.17%) |
May 27, 2014 | 11.84 | 12.00 | 11.77 | 11.97 | 554,240 | +0.21(+1.79%) |
May 23, 2014 | 11.52 | 11.76 | 11.76 | 11.76 | 492,900 | +0.09(+0.77%) |
May 22, 2014 | 11.45 | 11.67 | 11.41 | 11.67 | 301,552 | +0.29(+2.55%) |
May 21, 2014 | 11.32 | 11.48 | 11.20 | 11.38 | 803,139 | +0.06(+0.53%) |
May 20, 2014 | 11.60 | 11.64 | 11.22 | 11.32 | 1,293,778 | -0.32(-2.79%) |
May 19, 2014 | 11.49 | 11.79 | 11.42 | 11.64 | 721,233 | +0.15(+1.35%) |
May 16, 2014 | 11.41 | 11.58 | 11.33 | 11.49 | 1,037,377 | +0.04(+0.35%) |
May 15, 2014 | 11.68 | 11.76 | 11.25 | 11.45 | 1,454,299 | -0.22(-1.89%) |
May 14, 2014 | 12.03 | 12.08 | 11.66 | 11.67 | 951,853 | -0.38(-3.15%) |
May 13, 2014 | 12.11 | 12.27 | 11.96 | 12.05 | 686,302 | -0.02(-0.17%) |
May 12, 2014 | 11.83 | 12.24 | 11.83 | 12.07 | 1,297,467 | +0.23(+1.94%) |
May 09, 2014 | 11.69 | 11.90 | 11.51 | 11.84 | 950,646 | +0.07(+0.59%) |
May 08, 2014 | 11.82 | 12.15 | 11.69 | 11.77 | 769,967 | -0.11(-0.93%) |
May 07, 2014 | 12.02 | 12.08 | 11.75 | 11.88 | 661,258 | -0.09(-0.75%) |
May 06, 2014 | 12.13 | 12.24 | 11.93 | 11.97 | 1,181,572 | -0.19(-1.56%) |
May 05, 2014 | 12.07 | 12.40 | 11.92 | 12.16 | 908,710 | +0.07(+0.58%) |
May 02, 2014 | 11.91 | 12.24 | 11.86 | 12.09 | 1,149,023 | +0.16(+1.34%) |
May 01, 2014 | 12.11 | 12.22 | 11.81 | 11.93 | 939,742 | -0.16(-1.32%) |
Apr 30, 2014 | 12.07 | 12.12 | 11.52 | 12.09 | 1,036,362 | +0.01(+0.08%) |
Apr 29, 2014 | 11.99 | 12.26 | 11.82 | 12.08 | 910,232 | +0.09(+0.75%) |
Apr 28, 2014 | 12.23 | 12.37 | 11.76 | 11.99 | 1,370,067 | -0.17(-1.40%) |
Apr 25, 2014 | 12.44 | 12.63 | 11.99 | 12.16 | 1,181,956 | -0.33(-2.64%) |
Apr 24, 2014 | 12.54 | 12.68 | 12.32 | 12.49 | 1,033,812 | +0.00(+0.00%) |
Apr 23, 2014 | 12.33 | 12.64 | 12.28 | 12.49 | 1,317,985 | +0.11(+0.89%) |
Apr 22, 2014 | 11.51 | 12.76 | 11.05 | 12.38 | 4,712,331 | +0.08(+0.65%) |
Apr 21, 2014 | 12.50 | 12.50 | 11.89 | 12.30 | 2,562,368 | -0.01(-0.08%) |
Apr 17, 2014 | 11.82 | 12.31 | 12.31 | 12.31 | 2,403,900 | +0.52(+4.41%) |
Apr 16, 2014 | 11.92 | 11.95 | 11.49 | 11.79 | 1,163,187 | -0.03(-0.25%) |
Apr 15, 2014 | 11.78 | 11.88 | 11.46 | 11.82 | 2,177,684 | +0.09(+0.77%) |
Apr 14, 2014 | 11.72 | 11.94 | 11.49 | 11.73 | 1,821,866 | +0.13(+1.12%) |
Apr 11, 2014 | 11.04 | 11.75 | 10.96 | 11.60 | 2,035,640 | +0.42(+3.76%) |
Apr 10, 2014 | 11.50 | 11.71 | 11.16 | 11.18 | 1,288,564 | -0.28(-2.44%) |
Apr 09, 2014 | 11.26 | 11.48 | 11.18 | 11.46 | 975,267 | +0.28(+2.50%) |
Apr 08, 2014 | 11.17 | 11.43 | 11.07 | 11.18 | 1,152,793 | +0.06(+0.54%) |
Apr 07, 2014 | 11.17 | 11.50 | 10.93 | 11.12 | 1,341,870 | -0.05(-0.45%) |
Apr 04, 2014 | 11.51 | 11.65 | 11.14 | 11.17 | 2,462,422 | -0.33(-2.87%) |
Apr 03, 2014 | 11.59 | 11.82 | 11.45 | 11.50 | 1,390,065 | -0.11(-0.95%) |
Apr 02, 2014 | 11.41 | 11.77 | 11.12 | 11.61 | 2,069,592 | +0.27(+2.38%) |
Apr 01, 2014 | 10.74 | 11.46 | 10.74 | 11.34 | 1,942,276 | +0.59(+5.49%) |
Mar 31, 2014 | 10.75 | 10.88 | 10.68 | 10.75 | 868,714 | +0.02(+0.19%) |
Mar 28, 2014 | 10.67 | 10.93 | 10.63 | 10.73 | 1,037,976 | +0.04(+0.37%) |
Mar 27, 2014 | 10.37 | 10.70 | 10.28 | 10.69 | 956,971 | +0.34(+3.29%) |
Mar 26, 2014 | 10.75 | 10.92 | 10.33 | 10.35 | 879,917 | -0.25(-2.36%) |
Mar 25, 2014 | 10.50 | 10.78 | 10.40 | 10.60 | 667,447 | +0.13(+1.24%) |
Mar 24, 2014 | 10.34 | 10.61 | 10.28 | 10.47 | 699,014 | +0.17(+1.65%) |
Mar 21, 2014 | 10.70 | 10.70 | 10.23 | 10.30 | 1,252,720 | -0.31(-2.92%) |
Mar 20, 2014 | 10.70 | 10.72 | 10.45 | 10.61 | 644,631 | -0.09(-0.84%) |
Mar 19, 2014 | 10.73 | 10.94 | 10.55 | 10.70 | 1,784,835 | +0.14(+1.33%) |
Mar 18, 2014 | 9.870 | 10.80 | 9.850 | 10.56 | 2,252,383 | +0.65(+6.56%) |
Mar 17, 2014 | 9.980 | 10.05 | 9.815 | 9.910 | 579,981 | +0.02(+0.20%) |
Mar 14, 2014 | 9.700 | 9.970 | 9.560 | 9.890 | 658,175 | +0.10(+1.02%) |
Mar 13, 2014 | 9.990 | 10.00 | 9.720 | 9.790 | 791,687 | -0.18(-1.81%) |
Mar 12, 2014 | 9.940 | 10.05 | 9.745 | 9.970 | 669,626 | -0.01(-0.10%) |
Mar 11, 2014 | 9.900 | 10.20 | 9.760 | 9.980 | 1,306,476 | +0.11(+1.11%) |
Mar 10, 2014 | 9.660 | 9.935 | 9.580 | 9.870 | 1,032,319 | +0.21(+2.17%) |
Mar 07, 2014 | 9.480 | 9.670 | 9.180 | 9.660 | 833,081 | +0.25(+2.66%) |
Mar 06, 2014 | 9.500 | 9.510 | 9.320 | 9.410 | 436,799 | -0.07(-0.74%) |
Mar 05, 2014 | 9.380 | 9.490 | 9.280 | 9.480 | 553,843 | +0.06(+0.64%) |
Mar 04, 2014 | 9.290 | 9.500 | 9.290 | 9.420 | 861,286 | +0.24(+2.61%) |
Mar 03, 2014 | 9.120 | 9.280 | 8.950 | 9.180 | 709,077 | -0.04(-0.43%) |
Feb 28, 2014 | 9.360 | 9.590 | 9.170 | 9.220 | 497,923 | -0.10(-1.07%) |
Feb 27, 2014 | 9.450 | 9.530 | 9.270 | 9.320 | 453,187 | -0.14(-1.48%) |
Feb 26, 2014 | 9.350 | 9.540 | 9.350 | 9.460 | 448,512 | +0.09(+0.96%) |
Feb 25, 2014 | 9.340 | 9.400 | 9.120 | 9.370 | 565,774 | +0.01(+0.11%) |
Feb 24, 2014 | 9.410 | 9.510 | 9.310 | 9.360 | 806,335 | +0.01(+0.11%) |
Feb 21, 2014 | 9.570 | 9.590 | 9.275 | 9.350 | 1,109,139 | -0.02(-0.21%) |
Feb 20, 2014 | 9.070 | 9.390 | 9.070 | 9.370 | 717,814 | +0.30(+3.31%) |
Feb 19, 2014 | 9.250 | 9.383 | 9.035 | 9.070 | 782,356 | -0.25(-2.68%) |
Feb 18, 2014 | 9.000 | 9.360 | 8.850 | 9.320 | 951,205 | +0.21(+2.31%) |
Feb 14, 2014 | 8.970 | 9.110 | 9.110 | 9.110 | 793,100 | +0.16(+1.79%) |
Feb 13, 2014 | 8.830 | 9.030 | 8.750 | 8.950 | 613,916 | +0.07(+0.79%) |
Feb 12, 2014 | 8.820 | 9.040 | 8.820 | 8.880 | 669,044 | +0.04(+0.45%) |
Feb 11, 2014 | 8.770 | 8.900 | 8.770 | 8.840 | 531,375 | +0.07(+0.80%) |
Feb 10, 2014 | 8.790 | 8.890 | 8.740 | 8.770 | 651,121 | -0.06(-0.68%) |
Feb 07, 2014 | 8.880 | 8.910 | 8.720 | 8.830 | 681,365 | -0.04(-0.45%) |
Feb 06, 2014 | 8.870 | 8.982 | 8.840 | 8.870 | 509,015 | +0.02(+0.23%) |
Feb 05, 2014 | 8.960 | 8.960 | 8.650 | 8.850 | 1,062,414 | -0.15(-1.67%) |
Feb 04, 2014 | 9.100 | 9.150 | 8.960 | 9.000 | 994,781 | +0.24(+2.74%) |
Feb 03, 2014 | 8.900 | 8.990 | 8.650 | 8.760 | 1,106,799 | -0.15(-1.68%) |
Jan 31, 2014 | 8.780 | 9.000 | 8.740 | 8.910 | 1,203,357 | -0.02(-0.22%) |
Jan 30, 2014 | 9.120 | 9.200 | 8.900 | 8.930 | 1,078,101 | -0.09(-1.00%) |
Jan 29, 2014 | 8.800 | 9.170 | 8.700 | 9.020 | 1,837,269 | +0.13(+1.46%) |
Jan 28, 2014 | 9.250 | 9.560 | 8.760 | 8.890 | 4,523,408 | -0.69(-7.20%) |
Jan 27, 2014 | 9.110 | 9.730 | 8.960 | 9.580 | 2,685,461 | +0.59(+6.56%) |
Jan 24, 2014 | 9.090 | 9.170 | 8.950 | 8.990 | 1,265,063 | -0.16(-1.75%) |
Jan 23, 2014 | 9.000 | 9.250 | 8.940 | 9.150 | 2,085,167 | +0.53(+6.15%) |
Jan 22, 2014 | 8.480 | 8.640 | 8.410 | 8.620 | 469,694 | +0.13(+1.53%) |
Jan 21, 2014 | 8.550 | 8.650 | 8.430 | 8.490 | 547,331 | -0.03(-0.35%) |
Jan 17, 2014 | 8.590 | 8.520 | 8.520 | 8.520 | 572,700 | -0.05(-0.58%) |
Jan 16, 2014 | 8.650 | 8.670 | 8.500 | 8.570 | 548,467 | -0.13(-1.49%) |
Jan 15, 2014 | 8.690 | 8.840 | 8.610 | 8.700 | 671,164 | +0.01(+0.12%) |
Jan 14, 2014 | 8.500 | 8.720 | 8.410 | 8.690 | 786,280 | +0.25(+2.96%) |
Jan 13, 2014 | 8.680 | 8.810 | 8.380 | 8.440 | 1,149,845 | -0.25(-2.88%) |
Jan 10, 2014 | 8.710 | 8.740 | 8.560 | 8.690 | 1,558,316 | -0.05(-0.57%) |
Jan 09, 2014 | 9.100 | 9.150 | 8.650 | 8.740 | 1,246,878 | -0.31(-3.43%) |
Jan 08, 2014 | 9.120 | 9.170 | 8.990 | 9.050 | 980,333 | -0.07(-0.77%) |
Jan 07, 2014 | 9.220 | 9.260 | 9.030 | 9.120 | 1,775,660 | -0.08(-0.87%) |
Jan 06, 2014 | 9.550 | 9.610 | 9.100 | 9.200 | 2,133,879 | -0.40(-4.17%) |
Jan 03, 2014 | 9.580 | 9.700 | 9.560 | 9.600 | 352,429 | +0.04(+0.42%) |