Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.39 | 11.53 | 11.36 | 11.53 | 557,830 | +0.15(+1.29%) |
Feb 26, 2015 | 11.33 | 11.47 | 11.31 | 11.38 | 282,164 | +0.03(+0.25%) |
Feb 25, 2015 | 11.39 | 11.48 | 11.27 | 11.35 | 496,842 | -0.46(-3.86%) |
Feb 24, 2015 | 11.78 | 11.87 | 11.77 | 11.81 | 485,925 | +0.00(+0.00%) |
Feb 23, 2015 | 11.72 | 11.82 | 11.67 | 11.81 | 331,979 | +0.06(+0.48%) |
Feb 20, 2015 | 11.70 | 11.79 | 11.65 | 11.75 | 276,417 | +0.04(+0.38%) |
Feb 19, 2015 | 11.75 | 11.75 | 11.66 | 11.71 | 323,795 | +0.01(+0.05%) |
Feb 18, 2015 | 11.71 | 11.76 | 11.65 | 11.70 | 397,909 | +0.03(+0.24%) |
Feb 17, 2015 | 11.74 | 11.78 | 11.63 | 11.67 | 258,209 | -0.01(-0.05%) |
Feb 13, 2015 | 11.71 | 11.68 | 11.68 | 11.68 | 329,544 | -0.01(-0.05%) |
Feb 12, 2015 | 11.37 | 11.77 | 11.37 | 11.69 | 436,827 | +0.20(+1.77%) |
Feb 11, 2015 | 11.38 | 11.57 | 11.37 | 11.48 | 534,564 | -0.12(-1.07%) |
Feb 10, 2015 | 11.60 | 11.71 | 11.51 | 11.61 | 463,713 | -0.08(-0.67%) |
Feb 09, 2015 | 11.89 | 11.94 | 11.63 | 11.69 | 619,622 | -0.23(-1.89%) |
Feb 06, 2015 | 12.04 | 12.12 | 11.86 | 11.91 | 356,561 | -0.13(-1.08%) |
Feb 05, 2015 | 12.02 | 12.20 | 12.00 | 12.04 | 525,124 | +0.06(+0.52%) |
Feb 04, 2015 | 11.91 | 12.06 | 11.83 | 11.98 | 395,245 | +0.06(+0.47%) |
Feb 03, 2015 | 11.78 | 11.99 | 11.69 | 11.92 | 225,624 | +0.13(+1.10%) |
Feb 02, 2015 | 11.74 | 11.85 | 11.74 | 11.79 | 122,661 | +0.00(+0.00%) |
Jan 30, 2015 | 11.76 | 11.92 | 11.75 | 11.79 | 234,022 | -0.02(-0.19%) |
Jan 29, 2015 | 11.81 | 12.01 | 11.77 | 11.82 | 429,755 | -0.01(-0.05%) |
Jan 28, 2015 | 11.92 | 12.03 | 11.81 | 11.82 | 309,989 | +0.01(+0.05%) |
Jan 27, 2015 | 11.76 | 11.92 | 11.73 | 11.82 | 196,108 | +0.06(+0.48%) |
Jan 26, 2015 | 11.49 | 11.81 | 11.49 | 11.76 | 286,213 | +0.24(+2.10%) |
Jan 23, 2015 | 11.40 | 11.55 | 11.40 | 11.52 | 285,529 | +0.14(+1.19%) |
Jan 22, 2015 | 11.39 | 11.46 | 11.38 | 11.38 | 378,156 | +0.01(+0.10%) |
Jan 21, 2015 | 11.36 | 11.54 | 11.36 | 11.37 | 230,529 | +0.01(+0.05%) |
Jan 20, 2015 | 11.37 | 11.44 | 11.35 | 11.36 | 566,124 | -0.03(-0.30%) |
Jan 16, 2015 | 11.32 | 11.41 | 11.26 | 11.40 | 361,743 | +0.03(+0.25%) |
Jan 15, 2015 | 11.38 | 11.43 | 11.26 | 11.37 | 251,073 | -0.01(-0.05%) |
Jan 14, 2015 | 11.33 | 11.41 | 11.25 | 11.38 | 358,590 | +0.03(+0.30%) |
Jan 13, 2015 | 11.24 | 11.34 | 11.22 | 11.34 | 848,219 | +0.08(+0.75%) |
Jan 12, 2015 | 11.30 | 11.33 | 11.22 | 11.26 | 400,986 | -0.09(-0.79%) |
Jan 09, 2015 | 11.57 | 11.57 | 11.35 | 11.35 | 421,636 | -0.22(-1.90%) |
Jan 08, 2015 | 11.59 | 11.69 | 11.52 | 11.57 | 247,937 | -0.02(-0.19%) |
Jan 07, 2015 | 11.38 | 11.60 | 11.36 | 11.59 | 236,864 | +0.24(+2.08%) |
Jan 06, 2015 | 11.36 | 11.46 | 11.34 | 11.35 | 208,305 | -0.02(-0.15%) |
Jan 05, 2015 | 11.31 | 11.39 | 11.26 | 11.37 | 263,283 | +0.06(+0.55%) |
Jan 02, 2015 | 11.28 | 11.34 | 11.23 | 11.31 | 384,228 | +0.07(+0.65%) |
Dec 31, 2014 | 11.26 | 11.24 | 11.24 | 11.24 | 596,021 | -0.07(-0.60%) |
Dec 30, 2014 | 11.29 | 11.31 | 11.22 | 11.30 | 716,988 | +0.01(+0.05%) |
Dec 29, 2014 | 11.29 | 11.35 | 11.26 | 11.30 | 398,368 | +0.01(+0.10%) |
Dec 26, 2014 | 11.36 | 11.42 | 11.27 | 11.29 | 350,110 | -0.08(-0.74%) |
Dec 24, 2014 | 11.67 | 11.37 | 11.37 | 11.37 | 224,551 | -0.31(-2.65%) |
Dec 23, 2014 | 11.72 | 11.75 | 11.64 | 11.68 | 278,408 | -0.07(-0.57%) |
Dec 22, 2014 | 11.53 | 11.78 | 11.53 | 11.75 | 431,869 | +0.17(+1.46%) |
Dec 19, 2014 | 11.40 | 11.61 | 11.35 | 11.58 | 891,190 | +0.20(+1.73%) |
Dec 18, 2014 | 11.37 | 11.47 | 11.29 | 11.38 | 519,199 | +0.07(+0.65%) |
Dec 17, 2014 | 11.17 | 11.34 | 11.13 | 11.31 | 354,779 | +0.16(+1.41%) |
Dec 16, 2014 | 11.17 | 11.35 | 11.13 | 11.15 | 329,194 | -0.06(-0.55%) |
Dec 15, 2014 | 11.22 | 11.26 | 11.12 | 11.21 | 610,514 | +0.08(+0.71%) |
Dec 12, 2014 | 11.23 | 11.27 | 10.94 | 11.13 | 626,863 | -0.13(-1.15%) |
Dec 11, 2014 | 11.27 | 11.34 | 11.26 | 11.26 | 447,652 | -0.01(-0.10%) |
Dec 10, 2014 | 11.49 | 11.51 | 11.26 | 11.27 | 535,817 | -0.20(-1.77%) |
Dec 09, 2014 | 11.22 | 11.49 | 11.20 | 11.48 | 408,959 | +0.16(+1.39%) |
Dec 08, 2014 | 11.57 | 11.58 | 11.23 | 11.32 | 1,228,598 | -0.28(-2.38%) |
Dec 05, 2014 | 11.91 | 11.96 | 11.57 | 11.60 | 961,316 | -0.33(-2.78%) |
Dec 04, 2014 | 11.98 | 12.01 | 11.91 | 11.93 | 388,458 | -0.03(-0.28%) |
Dec 03, 2014 | 11.92 | 12.02 | 11.91 | 11.96 | 410,485 | +0.04(+0.33%) |
Dec 02, 2014 | 11.94 | 12.05 | 11.91 | 11.92 | 590,985 | -0.08(-0.70%) |
Dec 01, 2014 | 12.09 | 12.14 | 11.84 | 12.01 | 1,020,058 | -0.16(-1.34%) |
Nov 28, 2014 | 12.13 | 12.26 | 12.10 | 12.17 | 240,764 | +0.03(+0.28%) |
Nov 26, 2014 | 12.13 | 12.14 | 12.14 | 12.14 | 614,142 | -0.47(-3.75%) |
Nov 25, 2014 | 12.64 | 12.64 | 12.54 | 12.61 | 736,762 | -0.01(-0.05%) |
Nov 24, 2014 | 12.52 | 12.63 | 12.50 | 12.61 | 529,057 | +0.14(+1.08%) |
Nov 21, 2014 | 12.37 | 12.51 | 12.36 | 12.48 | 366,982 | +0.14(+1.09%) |
Nov 20, 2014 | 12.24 | 12.36 | 12.23 | 12.34 | 412,960 | +0.07(+0.60%) |
Nov 19, 2014 | 12.30 | 12.35 | 12.25 | 12.27 | 470,919 | -0.01(-0.05%) |
Nov 18, 2014 | 12.21 | 12.42 | 12.21 | 12.28 | 1,445,719 | +0.07(+0.55%) |
Nov 17, 2014 | 12.22 | 12.28 | 12.21 | 12.21 | 402,979 | -0.03(-0.28%) |
Nov 14, 2014 | 12.24 | 12.30 | 12.21 | 12.24 | 484,694 | +0.00(+0.00%) |
Nov 13, 2014 | 12.23 | 12.27 | 12.21 | 12.24 | 475,591 | +0.00(+0.00%) |
Nov 12, 2014 | 12.30 | 12.34 | 12.23 | 12.24 | 376,605 | -0.06(-0.50%) |
Nov 11, 2014 | 12.30 | 12.38 | 12.24 | 12.30 | 715,847 | -0.06(-0.50%) |
Nov 10, 2014 | 12.31 | 12.39 | 12.29 | 12.37 | 507,314 | +0.07(+0.60%) |
Nov 07, 2014 | 12.29 | 12.36 | 12.16 | 12.29 | 811,952 | -0.04(-0.32%) |
Nov 06, 2014 | 12.46 | 12.64 | 12.32 | 12.33 | 917,782 | -0.28(-2.19%) |
Nov 05, 2014 | 12.58 | 12.66 | 12.54 | 12.61 | 865,286 | +0.06(+0.45%) |
Nov 04, 2014 | 12.67 | 12.67 | 12.51 | 12.55 | 608,087 | -0.10(-0.80%) |
Nov 03, 2014 | 12.71 | 12.80 | 12.65 | 12.65 | 321,224 | -0.01(-0.04%) |
Oct 31, 2014 | 12.82 | 12.84 | 12.65 | 12.66 | 356,977 | -0.14(-1.10%) |
Oct 30, 2014 | 12.85 | 12.87 | 12.68 | 12.80 | 217,111 | +0.02(+0.18%) |
Oct 29, 2014 | 12.93 | 12.93 | 12.67 | 12.78 | 273,811 | -0.12(-0.92%) |
Oct 28, 2014 | 12.91 | 12.95 | 12.82 | 12.90 | 540,853 | +0.02(+0.13%) |
Oct 27, 2014 | 12.78 | 12.91 | 12.77 | 12.88 | 181,672 | +0.11(+0.88%) |
Oct 24, 2014 | 12.71 | 12.80 | 12.63 | 12.77 | 234,923 | +0.10(+0.75%) |
Oct 23, 2014 | 12.77 | 12.81 | 12.61 | 12.67 | 372,322 | -0.08(-0.62%) |
Oct 22, 2014 | 12.67 | 12.82 | 12.67 | 12.75 | 279,167 | +0.04(+0.31%) |
Oct 21, 2014 | 12.61 | 12.80 | 12.59 | 12.71 | 360,453 | +0.10(+0.76%) |
Oct 20, 2014 | 12.58 | 12.63 | 12.57 | 12.61 | 384,960 | +0.06(+0.49%) |
Oct 17, 2014 | 12.58 | 12.63 | 12.54 | 12.55 | 394,843 | +0.07(+0.59%) |
Oct 16, 2014 | 12.21 | 12.49 | 12.14 | 12.48 | 425,900 | +0.12(+1.00%) |
Oct 15, 2014 | 12.17 | 12.38 | 11.82 | 12.36 | 1,155,914 | +0.08(+0.69%) |
Oct 14, 2014 | 12.33 | 12.37 | 12.16 | 12.27 | 868,367 | -0.08(-0.68%) |
Oct 13, 2014 | 12.54 | 12.66 | 12.33 | 12.36 | 609,926 | -0.20(-1.57%) |
Oct 10, 2014 | 12.58 | 12.70 | 12.47 | 12.55 | 396,229 | -0.01(-0.09%) |
Oct 09, 2014 | 12.72 | 12.73 | 12.54 | 12.56 | 481,063 | -0.13(-1.02%) |
Oct 08, 2014 | 12.63 | 12.75 | 12.54 | 12.69 | 352,441 | +0.08(+0.67%) |
Oct 07, 2014 | 12.60 | 12.78 | 12.51 | 12.61 | 385,515 | -0.03(-0.22%) |
Oct 06, 2014 | 12.74 | 12.76 | 12.61 | 12.64 | 210,499 | -0.10(-0.80%) |
Oct 03, 2014 | 12.87 | 12.88 | 12.70 | 12.74 | 434,962 | -0.02(-0.18%) |
Oct 02, 2014 | 12.63 | 12.77 | 12.52 | 12.76 | 469,173 | +0.11(+0.89%) |
Oct 01, 2014 | 12.51 | 12.66 | 12.50 | 12.65 | 553,932 | +0.14(+1.12%) |
Sep 30, 2014 | 12.51 | 12.52 | 12.47 | 12.51 | 399,311 | -0.01(-0.04%) |
Sep 29, 2014 | 12.52 | 12.55 | 12.50 | 12.51 | 345,683 | -0.07(-0.54%) |
Sep 26, 2014 | 12.63 | 12.64 | 12.56 | 12.58 | 232,123 | -0.02(-0.18%) |
Sep 25, 2014 | 12.55 | 12.63 | 12.47 | 12.60 | 581,692 | +0.03(+0.27%) |
Sep 24, 2014 | 12.67 | 12.70 | 12.57 | 12.57 | 703,309 | -0.14(-1.06%) |
Sep 23, 2014 | 12.76 | 12.83 | 12.67 | 12.70 | 589,176 | -0.12(-0.97%) |
Sep 22, 2014 | 12.86 | 12.89 | 12.75 | 12.83 | 484,888 | -0.04(-0.31%) |
Sep 19, 2014 | 12.86 | 12.88 | 12.79 | 12.87 | 428,183 | +0.06(+0.48%) |
Sep 18, 2014 | 12.82 | 12.84 | 12.81 | 12.81 | 543,069 | -0.03(-0.26%) |
Sep 17, 2014 | 12.83 | 12.85 | 12.81 | 12.84 | 624,883 | +0.01(+0.04%) |
Sep 16, 2014 | 12.90 | 12.90 | 12.79 | 12.83 | 468,879 | -0.04(-0.35%) |
Sep 15, 2014 | 12.92 | 12.92 | 12.83 | 12.88 | 355,012 | +0.01(+0.04%) |
Sep 12, 2014 | 12.99 | 13.03 | 12.86 | 12.87 | 925,995 | -0.14(-1.04%) |
Sep 11, 2014 | 12.96 | 13.03 | 12.95 | 13.01 | 391,285 | +0.03(+0.26%) |
Sep 10, 2014 | 13.06 | 13.09 | 12.95 | 12.97 | 805,606 | -0.09(-0.69%) |
Sep 09, 2014 | 13.14 | 13.17 | 13.06 | 13.06 | 876,075 | -0.07(-0.56%) |
Sep 08, 2014 | 13.13 | 13.21 | 13.12 | 13.14 | 781,358 | -0.03(-0.21%) |
Sep 05, 2014 | 13.17 | 13.26 | 13.15 | 13.17 | 1,016,768 | -0.01(-0.04%) |
Sep 04, 2014 | 13.23 | 13.28 | 13.17 | 13.17 | 1,696,606 | -0.07(-0.55%) |
Sep 03, 2014 | 13.24 | 13.32 | 13.23 | 13.24 | 10,796,842 | -0.60(-4.35%) |
Sep 02, 2014 | 13.96 | 14.02 | 13.85 | 13.85 | 256,619 | -0.17(-1.21%) |
Aug 29, 2014 | 13.98 | 14.02 | 14.02 | 14.02 | 173,210 | +0.05(+0.36%) |
Aug 28, 2014 | 13.96 | 13.99 | 13.85 | 13.97 | 178,456 | +0.03(+0.20%) |
Aug 27, 2014 | 14.02 | 14.02 | 13.86 | 13.94 | 252,363 | -0.44(-3.05%) |
Aug 26, 2014 | 14.35 | 14.38 | 14.29 | 14.38 | 430,441 | +0.07(+0.47%) |
Aug 25, 2014 | 14.30 | 14.34 | 14.24 | 14.31 | 291,828 | +0.08(+0.59%) |
Aug 22, 2014 | 14.16 | 14.29 | 14.13 | 14.22 | 388,480 | +0.11(+0.76%) |
Aug 21, 2014 | 14.07 | 14.16 | 14.05 | 14.12 | 203,684 | +0.04(+0.32%) |
Aug 20, 2014 | 14.04 | 14.10 | 14.01 | 14.07 | 219,081 | +0.02(+0.16%) |
Aug 19, 2014 | 14.06 | 14.10 | 14.00 | 14.05 | 266,307 | +0.03(+0.20%) |
Aug 18, 2014 | 13.99 | 14.06 | 13.93 | 14.02 | 212,935 | +0.05(+0.36%) |
Aug 15, 2014 | 13.92 | 13.97 | 13.90 | 13.97 | 161,401 | +0.07(+0.49%) |
Aug 14, 2014 | 13.88 | 13.93 | 13.85 | 13.90 | 159,883 | +0.06(+0.41%) |
Aug 13, 2014 | 13.79 | 13.88 | 13.79 | 13.85 | 135,859 | +0.07(+0.53%) |
Aug 12, 2014 | 13.68 | 13.79 | 13.68 | 13.77 | 150,828 | +0.11(+0.78%) |
Aug 11, 2014 | 13.50 | 13.68 | 13.46 | 13.67 | 250,695 | +0.20(+1.46%) |
Aug 08, 2014 | 13.53 | 13.53 | 13.48 | 13.47 | 105,629 | -0.03(-0.21%) |
Aug 07, 2014 | 13.51 | 13.53 | 13.45 | 13.50 | 179,087 | +0.02(+0.13%) |
Aug 06, 2014 | 13.46 | 13.56 | 13.45 | 13.48 | 168,358 | +0.04(+0.29%) |
Aug 05, 2014 | 13.50 | 13.50 | 13.41 | 13.44 | 77,257 | -0.07(-0.50%) |
Aug 04, 2014 | 13.36 | 13.53 | 13.36 | 13.51 | 135,930 | +0.15(+1.14%) |
Aug 01, 2014 | 13.34 | 13.40 | 13.34 | 13.36 | 109,548 | +0.02(+0.13%) |
Jul 31, 2014 | 13.45 | 13.45 | 13.34 | 13.34 | 190,366 | -0.11(-0.84%) |
Jul 30, 2014 | 13.45 | 13.54 | 13.43 | 13.45 | 128,744 | -0.04(-0.29%) |
Jul 29, 2014 | 13.43 | 13.50 | 13.42 | 13.49 | 80,828 | +0.04(+0.29%) |
Jul 28, 2014 | 13.40 | 13.48 | 13.36 | 13.45 | 115,713 | +0.09(+0.67%) |
Jul 25, 2014 | 13.38 | 13.42 | 13.36 | 13.36 | 86,781 | -0.03(-0.21%) |
Jul 24, 2014 | 13.44 | 13.48 | 13.39 | 13.39 | 104,596 | -0.04(-0.29%) |
Jul 23, 2014 | 13.57 | 13.57 | 13.43 | 13.43 | 52,673 | -0.08(-0.58%) |
Jul 22, 2014 | 13.49 | 13.53 | 13.38 | 13.51 | 81,538 | +0.12(+0.88%) |
Jul 21, 2014 | 13.39 | 13.47 | 13.35 | 13.39 | 91,975 | -0.01(-0.08%) |
Jul 18, 2014 | 13.40 | 13.45 | 13.38 | 13.40 | 70,003 | +0.01(+0.08%) |
Jul 17, 2014 | 13.35 | 13.45 | 13.35 | 13.39 | 88,356 | +0.00(+0.00%) |
Jul 16, 2014 | 13.35 | 13.40 | 13.28 | 13.39 | 112,105 | +0.06(+0.47%) |
Jul 15, 2014 | 13.31 | 13.37 | 13.26 | 13.33 | 108,641 | +0.02(+0.13%) |
Jul 14, 2014 | 13.38 | 13.40 | 13.30 | 13.31 | 91,217 | -0.03(-0.25%) |
Jul 11, 2014 | 13.41 | 13.41 | 13.32 | 13.35 | 59,659 | -0.05(-0.38%) |
Jul 10, 2014 | 13.23 | 13.41 | 13.23 | 13.40 | 156,109 | +0.17(+1.28%) |
Jul 09, 2014 | 13.23 | 13.35 | 13.23 | 13.23 | 294,422 | -0.08(-0.63%) |
Jul 08, 2014 | 13.28 | 13.37 | 13.26 | 13.31 | 131,229 | -0.03(-0.21%) |
Jul 07, 2014 | 13.41 | 13.48 | 13.32 | 13.34 | 178,383 | -0.04(-0.29%) |
Jul 03, 2014 | 13.49 | 13.38 | 13.38 | 13.38 | 128,442 | -0.10(-0.75%) |
Jul 02, 2014 | 13.46 | 13.53 | 13.45 | 13.48 | 110,286 | +0.02(+0.17%) |
Jul 01, 2014 | 13.54 | 13.57 | 13.46 | 13.46 | 124,988 | -0.05(-0.38%) |
Jun 30, 2014 | 13.40 | 13.53 | 13.40 | 13.51 | 113,123 | +0.04(+0.29%) |
Jun 27, 2014 | 13.51 | 13.51 | 13.45 | 13.47 | 162,386 | -0.07(-0.54%) |
Jun 26, 2014 | 13.49 | 13.54 | 13.46 | 13.54 | 105,200 | +0.04(+0.33%) |
Jun 25, 2014 | 13.45 | 13.51 | 13.40 | 13.50 | 128,634 | +0.07(+0.55%) |
Jun 24, 2014 | 13.48 | 13.54 | 13.42 | 13.43 | 115,116 | -0.05(-0.38%) |
Jun 23, 2014 | 13.52 | 13.56 | 13.47 | 13.48 | 153,969 | -0.09(-0.66%) |
Jun 20, 2014 | 13.54 | 13.59 | 13.53 | 13.57 | 101,607 | +0.03(+0.25%) |
Jun 19, 2014 | 13.54 | 13.61 | 13.38 | 13.53 | 121,003 | -0.07(-0.50%) |
Jun 18, 2014 | 13.61 | 13.61 | 13.52 | 13.60 | 62,789 | -0.01(-0.04%) |
Jun 17, 2014 | 13.57 | 13.62 | 13.54 | 13.61 | 152,153 | +0.10(+0.75%) |
Jun 16, 2014 | 13.44 | 13.52 | 13.39 | 13.50 | 136,143 | +0.13(+0.97%) |
Jun 13, 2014 | 13.41 | 13.44 | 13.36 | 13.37 | 137,177 | -0.07(-0.50%) |
Jun 12, 2014 | 13.50 | 13.55 | 13.39 | 13.44 | 103,961 | -0.06(-0.46%) |
Jun 11, 2014 | 13.46 | 13.56 | 13.45 | 13.50 | 88,244 | -0.01(-0.04%) |
Jun 10, 2014 | 13.54 | 13.59 | 13.46 | 13.51 | 174,184 | -0.11(-0.83%) |
Jun 06, 2014 | 13.59 | 13.64 | 13.51 | 13.62 | 289,384 | +0.07(+0.50%) |
Jun 05, 2014 | 13.44 | 13.58 | 13.43 | 13.55 | 143,201 | +0.13(+0.96%) |
Jun 04, 2014 | 13.29 | 13.45 | 13.23 | 13.43 | 178,243 | +0.09(+0.67%) |
Jun 03, 2014 | 13.44 | 13.44 | 13.33 | 13.34 | 83,748 | -0.11(-0.80%) |
Jun 02, 2014 | 13.38 | 13.45 | 13.33 | 13.44 | 233,718 | -0.03(-0.21%) |
May 30, 2014 | 13.49 | 13.51 | 13.41 | 13.47 | 197,831 | -0.04(-0.33%) |
May 29, 2014 | 13.51 | 13.53 | 13.45 | 13.52 | 189,062 | -0.02(-0.17%) |
May 28, 2014 | 13.51 | 13.58 | 13.43 | 13.54 | 245,710 | -0.41(-2.95%) |
May 27, 2014 | 13.90 | 14.04 | 13.88 | 13.95 | 451,612 | +0.08(+0.57%) |
May 23, 2014 | 13.73 | 13.87 | 13.87 | 13.87 | 239,829 | +0.11(+0.78%) |
May 22, 2014 | 13.73 | 13.77 | 13.71 | 13.76 | 168,742 | +0.06(+0.41%) |
May 21, 2014 | 13.64 | 13.73 | 13.62 | 13.71 | 197,490 | +0.04(+0.29%) |
May 20, 2014 | 13.75 | 13.79 | 13.61 | 13.67 | 156,992 | -0.02(-0.16%) |
May 19, 2014 | 13.66 | 13.71 | 13.62 | 13.69 | 293,072 | +0.07(+0.50%) |
May 16, 2014 | 13.64 | 13.64 | 13.60 | 13.62 | 136,701 | -0.01(-0.08%) |
May 15, 2014 | 13.64 | 13.64 | 13.58 | 13.63 | 109,440 | +0.02(+0.17%) |
May 14, 2014 | 13.57 | 13.65 | 13.57 | 13.61 | 131,613 | +0.01(+0.08%) |
May 13, 2014 | 13.62 | 13.73 | 13.59 | 13.60 | 199,218 | -0.02(-0.12%) |
May 12, 2014 | 13.75 | 13.82 | 13.61 | 13.62 | 311,626 | -0.05(-0.33%) |
May 09, 2014 | 13.69 | 13.72 | 13.59 | 13.66 | 96,623 | +0.02(+0.17%) |
May 08, 2014 | 13.76 | 13.79 | 13.59 | 13.64 | 218,783 | -0.09(-0.66%) |
May 07, 2014 | 13.57 | 13.73 | 13.57 | 13.73 | 143,366 | +0.16(+1.20%) |
May 06, 2014 | 13.47 | 13.57 | 13.43 | 13.57 | 115,473 | +0.12(+0.88%) |
May 05, 2014 | 13.45 | 13.49 | 13.40 | 13.45 | 141,393 | +0.02(+0.13%) |
May 02, 2014 | 13.35 | 13.45 | 13.34 | 13.43 | 88,472 | +0.07(+0.51%) |
May 01, 2014 | 13.35 | 13.40 | 13.30 | 13.36 | 135,045 | +0.04(+0.30%) |
Apr 30, 2014 | 13.14 | 13.35 | 13.12 | 13.32 | 96,249 | +0.19(+1.41%) |
Apr 29, 2014 | 13.13 | 13.22 | 13.06 | 13.14 | 85,862 | +0.03(+0.22%) |
Apr 28, 2014 | 13.09 | 13.19 | 13.06 | 13.11 | 176,408 | +0.02(+0.17%) |
Apr 25, 2014 | 13.17 | 13.20 | 13.06 | 13.09 | 133,990 | -0.09(-0.68%) |
Apr 24, 2014 | 13.10 | 13.21 | 13.07 | 13.18 | 94,338 | +0.10(+0.73%) |
Apr 23, 2014 | 13.09 | 13.12 | 13.07 | 13.08 | 84,638 | -0.01(-0.09%) |
Apr 22, 2014 | 13.15 | 13.17 | 13.01 | 13.09 | 168,182 | -0.06(-0.43%) |
Apr 21, 2014 | 13.10 | 13.21 | 13.08 | 13.15 | 93,917 | +0.08(+0.65%) |
Apr 17, 2014 | 13.05 | 13.06 | 13.06 | 13.06 | 90,957 | +0.03(+0.22%) |
Apr 16, 2014 | 13.03 | 13.06 | 12.97 | 13.04 | 68,241 | +0.07(+0.52%) |
Apr 15, 2014 | 13.02 | 13.12 | 12.89 | 12.97 | 84,969 | -0.07(-0.56%) |
Apr 14, 2014 | 13.03 | 13.08 | 12.95 | 13.04 | 116,171 | +0.04(+0.30%) |
Apr 11, 2014 | 12.99 | 13.14 | 12.95 | 13.00 | 182,133 | -0.07(-0.56%) |
Apr 10, 2014 | 13.09 | 13.23 | 13.06 | 13.08 | 198,365 | +0.01(+0.09%) |
Apr 09, 2014 | 12.95 | 13.10 | 12.95 | 13.06 | 239,867 | +0.14(+1.09%) |
Apr 08, 2014 | 12.81 | 12.95 | 12.79 | 12.92 | 377,559 | +0.16(+1.28%) |
Apr 07, 2014 | 12.74 | 12.88 | 12.72 | 12.76 | 202,533 | -0.03(-0.26%) |
Apr 04, 2014 | 12.95 | 12.95 | 12.75 | 12.79 | 457,991 | -0.08(-0.66%) |
Apr 03, 2014 | 13.05 | 13.14 | 12.87 | 12.88 | 421,610 | -0.20(-1.55%) |
Apr 02, 2014 | 13.15 | 13.22 | 13.06 | 13.08 | 259,419 | -0.11(-0.85%) |
Apr 01, 2014 | 13.37 | 13.46 | 13.00 | 13.19 | 694,259 | -0.21(-1.60%) |
Mar 31, 2014 | 13.50 | 13.50 | 13.37 | 13.41 | 117,738 | +0.00(+0.00%) |
Mar 28, 2014 | 13.33 | 13.48 | 13.31 | 13.41 | 71,499 | +0.13(+0.98%) |
Mar 27, 2014 | 13.34 | 13.44 | 13.27 | 13.28 | 153,905 | -0.06(-0.46%) |
Mar 26, 2014 | 13.45 | 13.51 | 13.31 | 13.34 | 215,644 | -0.11(-0.84%) |
Mar 25, 2014 | 13.56 | 13.69 | 13.40 | 13.45 | 246,296 | -0.11(-0.83%) |
Mar 24, 2014 | 13.48 | 13.70 | 13.44 | 13.57 | 126,095 | +0.06(+0.42%) |
Mar 21, 2014 | 13.54 | 13.76 | 13.51 | 13.51 | 146,063 | -0.03(-0.21%) |
Mar 20, 2014 | 13.51 | 13.57 | 13.45 | 13.54 | 124,908 | -0.01(-0.08%) |
Mar 19, 2014 | 13.75 | 13.77 | 13.52 | 13.55 | 137,770 | -0.20(-1.43%) |
Mar 18, 2014 | 13.76 | 13.77 | 13.65 | 13.75 | 188,246 | +0.03(+0.25%) |
Mar 17, 2014 | 13.75 | 13.75 | 13.66 | 13.71 | 151,686 | +0.06(+0.41%) |
Mar 14, 2014 | 13.53 | 13.66 | 13.51 | 13.66 | 97,459 | +0.16(+1.17%) |
Mar 13, 2014 | 13.62 | 13.62 | 13.50 | 13.50 | 133,222 | -0.09(-0.66%) |
Mar 12, 2014 | 13.50 | 13.62 | 13.48 | 13.59 | 170,709 | +0.08(+0.58%) |
Mar 11, 2014 | 13.56 | 13.57 | 13.44 | 13.51 | 107,452 | +0.02(+0.13%) |
Mar 10, 2014 | 13.51 | 13.58 | 13.43 | 13.49 | 180,424 | -0.10(-0.70%) |
Mar 07, 2014 | 13.75 | 13.75 | 13.55 | 13.59 | 129,062 | -0.09(-0.66%) |
Mar 06, 2014 | 13.70 | 13.70 | 13.51 | 13.68 | 146,886 | +0.06(+0.41%) |
Mar 05, 2014 | 13.62 | 13.67 | 13.58 | 13.62 | 146,328 | +0.06(+0.42%) |
Mar 04, 2014 | 13.51 | 13.67 | 13.46 | 13.57 | 260,723 | +0.06(+0.42%) |