Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.57 | 12.60 | 12.40 | 12.41 | 3,394,623 | -0.19(-1.53%) |
Jan 29, 2015 | 12.55 | 12.64 | 12.49 | 12.60 | 4,310,994 | +0.07(+0.53%) |
Jan 28, 2015 | 12.68 | 12.76 | 12.51 | 12.54 | 3,786,679 | -0.12(-0.92%) |
Jan 27, 2015 | 12.62 | 12.73 | 12.56 | 12.65 | 3,146,908 | -0.02(-0.13%) |
Jan 26, 2015 | 12.54 | 12.67 | 12.48 | 12.67 | 3,240,653 | +0.13(+1.05%) |
Jan 23, 2015 | 12.56 | 12.68 | 12.49 | 12.54 | 3,501,589 | -0.15(-1.17%) |
Jan 22, 2015 | 12.56 | 12.71 | 12.50 | 12.68 | 3,382,465 | +0.18(+1.48%) |
Jan 21, 2015 | 12.50 | 12.58 | 12.46 | 12.50 | 1,920,590 | -0.01(-0.06%) |
Jan 20, 2015 | 12.66 | 12.68 | 12.47 | 12.51 | 2,546,513 | -0.13(-1.07%) |
Jan 16, 2015 | 12.40 | 12.66 | 12.36 | 12.64 | 2,475,172 | +0.21(+1.66%) |
Jan 15, 2015 | 12.48 | 12.55 | 12.39 | 12.44 | 3,077,957 | -0.03(-0.28%) |
Jan 14, 2015 | 12.25 | 12.49 | 12.20 | 12.47 | 3,227,897 | +0.13(+1.03%) |
Jan 13, 2015 | 12.30 | 12.39 | 12.18 | 12.34 | 3,721,007 | +0.08(+0.67%) |
Jan 12, 2015 | 12.05 | 12.28 | 12.04 | 12.26 | 2,798,560 | +0.23(+1.95%) |
Jan 09, 2015 | 12.08 | 12.17 | 12.01 | 12.03 | 2,832,534 | -0.05(-0.39%) |
Jan 08, 2015 | 12.09 | 12.15 | 11.99 | 12.07 | 3,190,624 | +0.01(+0.07%) |
Jan 07, 2015 | 12.02 | 12.14 | 11.88 | 12.07 | 4,416,961 | +0.09(+0.75%) |
Jan 06, 2015 | 11.94 | 12.10 | 11.92 | 11.98 | 2,675,224 | +0.06(+0.46%) |
Jan 05, 2015 | 11.82 | 11.96 | 11.76 | 11.92 | 1,961,060 | +0.06(+0.47%) |
Jan 02, 2015 | 11.77 | 11.88 | 11.73 | 11.87 | 2,010,017 | +0.17(+1.49%) |
Dec 31, 2014 | 11.96 | 11.69 | 11.69 | 11.69 | 2,144,864 | -0.21(-1.80%) |
Dec 30, 2014 | 11.87 | 12.02 | 11.87 | 11.90 | 1,658,711 | -0.01(-0.09%) |
Dec 29, 2014 | 11.92 | 12.06 | 11.90 | 11.92 | 1,581,359 | +0.01(+0.04%) |
Dec 26, 2014 | 11.90 | 11.97 | 11.87 | 11.91 | 960,764 | +0.04(+0.33%) |
Dec 24, 2014 | 11.89 | 11.87 | 11.87 | 11.87 | 741,214 | +0.01(+0.07%) |
Dec 23, 2014 | 11.91 | 11.92 | 11.83 | 11.86 | 1,850,180 | +0.00(+0.02%) |
Dec 22, 2014 | 11.75 | 11.87 | 11.75 | 11.86 | 2,021,997 | +0.12(+1.04%) |
Dec 19, 2014 | 11.70 | 11.77 | 11.65 | 11.74 | 5,182,155 | +0.01(+0.09%) |
Dec 18, 2014 | 11.66 | 11.74 | 11.59 | 11.73 | 3,356,039 | +0.13(+1.09%) |
Dec 17, 2014 | 11.33 | 11.62 | 11.30 | 11.60 | 3,492,594 | +0.29(+2.57%) |
Dec 16, 2014 | 11.29 | 11.48 | 11.22 | 11.31 | 4,366,193 | +0.03(+0.28%) |
Dec 15, 2014 | 11.51 | 11.55 | 11.25 | 11.28 | 3,988,094 | -0.18(-1.59%) |
Dec 12, 2014 | 11.50 | 11.70 | 11.46 | 11.46 | 5,057,330 | -0.10(-0.82%) |
Dec 11, 2014 | 11.67 | 11.72 | 11.53 | 11.56 | 2,917,730 | -0.08(-0.73%) |
Dec 10, 2014 | 11.69 | 11.74 | 11.61 | 11.64 | 2,804,560 | -0.06(-0.54%) |
Dec 09, 2014 | 11.52 | 11.73 | 11.50 | 11.70 | 3,453,712 | +0.13(+1.12%) |
Dec 08, 2014 | 11.62 | 11.78 | 11.55 | 11.57 | 2,999,624 | -0.05(-0.43%) |
Dec 05, 2014 | 11.57 | 11.67 | 11.52 | 11.63 | 2,611,727 | -0.00(-0.02%) |
Dec 04, 2014 | 11.50 | 11.65 | 11.47 | 11.63 | 3,113,347 | +0.10(+0.89%) |
Dec 03, 2014 | 11.53 | 11.55 | 11.49 | 11.52 | 1,853,851 | +0.00(+0.00%) |
Dec 02, 2014 | 11.44 | 11.55 | 11.35 | 11.52 | 2,578,332 | +0.06(+0.55%) |
Dec 01, 2014 | 11.37 | 11.49 | 11.34 | 11.46 | 3,615,495 | +0.07(+0.58%) |
Nov 28, 2014 | 11.42 | 11.55 | 11.38 | 11.40 | 1,558,743 | +0.01(+0.07%) |
Nov 26, 2014 | 11.32 | 11.39 | 11.39 | 11.39 | 2,953,875 | +0.07(+0.58%) |
Nov 25, 2014 | 11.22 | 11.35 | 11.18 | 11.32 | 5,607,518 | +0.10(+0.85%) |
Nov 24, 2014 | 11.17 | 11.23 | 11.12 | 11.23 | 2,605,886 | +0.08(+0.76%) |
Nov 21, 2014 | 11.11 | 11.17 | 11.04 | 11.14 | 3,780,895 | +0.13(+1.22%) |
Nov 20, 2014 | 11.01 | 11.07 | 10.98 | 11.01 | 3,948,776 | -0.02(-0.17%) |
Nov 19, 2014 | 10.98 | 11.09 | 10.94 | 11.03 | 5,126,028 | +0.02(+0.19%) |
Nov 18, 2014 | 10.97 | 11.01 | 10.92 | 11.00 | 3,399,077 | +0.03(+0.31%) |
Nov 17, 2014 | 10.98 | 11.08 | 10.95 | 10.97 | 2,653,628 | -0.02(-0.14%) |
Nov 14, 2014 | 11.14 | 11.18 | 10.94 | 10.99 | 2,162,684 | -0.13(-1.16%) |
Nov 13, 2014 | 11.09 | 11.18 | 11.05 | 11.12 | 2,371,565 | +0.06(+0.59%) |
Nov 12, 2014 | 11.12 | 11.18 | 11.03 | 11.05 | 3,059,810 | -0.10(-0.94%) |
Nov 11, 2014 | 11.20 | 11.22 | 11.13 | 11.16 | 1,753,350 | -0.05(-0.47%) |
Nov 10, 2014 | 11.09 | 11.22 | 11.05 | 11.21 | 2,545,638 | +0.11(+1.01%) |
Nov 07, 2014 | 11.11 | 11.14 | 11.05 | 11.10 | 2,344,496 | -0.02(-0.16%) |
Nov 06, 2014 | 11.16 | 11.23 | 11.08 | 11.11 | 2,334,220 | -0.05(-0.47%) |
Nov 05, 2014 | 11.28 | 11.28 | 11.11 | 11.17 | 2,605,871 | -0.06(-0.56%) |
Nov 04, 2014 | 11.19 | 11.25 | 11.12 | 11.23 | 2,538,763 | +0.03(+0.26%) |
Nov 03, 2014 | 11.18 | 11.27 | 11.17 | 11.20 | 3,096,256 | -0.01(-0.05%) |
Oct 31, 2014 | 11.22 | 11.23 | 11.09 | 11.21 | 4,025,605 | +0.09(+0.78%) |
Oct 30, 2014 | 11.03 | 11.14 | 10.99 | 11.12 | 3,289,654 | +0.05(+0.50%) |
Oct 29, 2014 | 11.08 | 11.10 | 10.89 | 11.06 | 3,744,167 | -0.05(-0.47%) |
Oct 28, 2014 | 11.02 | 11.12 | 10.96 | 11.12 | 2,438,121 | +0.09(+0.81%) |
Oct 27, 2014 | 10.94 | 11.04 | 10.97 | 11.03 | 1,865,784 | +0.06(+0.52%) |
Oct 24, 2014 | 10.97 | 11.02 | 10.87 | 10.97 | 1,784,440 | +0.01(+0.10%) |
Oct 23, 2014 | 10.91 | 10.99 | 10.84 | 10.96 | 1,996,134 | +0.14(+1.28%) |
Oct 22, 2014 | 10.77 | 10.89 | 10.75 | 10.82 | 1,953,001 | +0.03(+0.32%) |
Oct 21, 2014 | 10.73 | 10.79 | 10.68 | 10.79 | 4,233,803 | +0.11(+1.05%) |
Oct 20, 2014 | 10.56 | 10.67 | 10.56 | 10.67 | 3,781,114 | +0.12(+1.14%) |
Oct 17, 2014 | 10.69 | 10.70 | 10.47 | 10.55 | 3,861,035 | -0.03(-0.25%) |
Oct 16, 2014 | 10.53 | 10.61 | 10.48 | 10.58 | 6,335,653 | -0.07(-0.61%) |
Oct 15, 2014 | 10.65 | 10.86 | 10.59 | 10.65 | 5,713,371 | -0.09(-0.83%) |
Oct 14, 2014 | 10.44 | 10.77 | 10.39 | 10.73 | 4,553,114 | +0.34(+3.29%) |
Oct 13, 2014 | 10.32 | 10.47 | 10.28 | 10.39 | 3,626,657 | +0.10(+1.02%) |
Oct 10, 2014 | 10.31 | 10.46 | 10.29 | 10.29 | 2,465,611 | -0.02(-0.20%) |
Oct 09, 2014 | 10.30 | 10.43 | 10.27 | 10.31 | 3,213,047 | -0.03(-0.28%) |
Oct 08, 2014 | 10.15 | 10.36 | 10.14 | 10.34 | 3,853,142 | +0.20(+1.93%) |
Oct 07, 2014 | 10.24 | 10.28 | 10.14 | 10.14 | 1,965,798 | -0.13(-1.27%) |
Oct 06, 2014 | 10.27 | 10.34 | 10.24 | 10.27 | 2,217,398 | +0.01(+0.13%) |
Oct 03, 2014 | 10.26 | 10.28 | 10.15 | 10.26 | 2,688,680 | +0.08(+0.80%) |
Oct 02, 2014 | 10.17 | 10.26 | 10.10 | 10.18 | 2,485,666 | -0.02(-0.15%) |
Oct 01, 2014 | 10.14 | 10.24 | 10.10 | 10.19 | 4,058,439 | +0.03(+0.26%) |
Sep 30, 2014 | 10.26 | 10.26 | 10.14 | 10.17 | 3,526,707 | -0.08(-0.77%) |
Sep 29, 2014 | 10.16 | 10.25 | 10.11 | 10.25 | 2,261,568 | +0.01(+0.08%) |
Sep 26, 2014 | 10.10 | 10.24 | 10.05 | 10.24 | 5,252,817 | +0.14(+1.42%) |
Sep 25, 2014 | 10.23 | 10.26 | 10.04 | 10.09 | 5,113,697 | -0.16(-1.61%) |
Sep 24, 2014 | 10.30 | 10.42 | 10.24 | 10.26 | 3,938,098 | -0.05(-0.48%) |
Sep 23, 2014 | 10.39 | 10.44 | 10.31 | 10.31 | 3,341,959 | -0.10(-1.00%) |
Sep 22, 2014 | 10.51 | 10.54 | 10.38 | 10.41 | 3,481,477 | -0.11(-1.04%) |
Sep 19, 2014 | 10.62 | 10.67 | 10.52 | 10.52 | 4,096,864 | -0.08(-0.76%) |
Sep 18, 2014 | 10.73 | 10.75 | 10.59 | 10.60 | 2,039,639 | -0.12(-1.07%) |
Sep 17, 2014 | 10.79 | 10.85 | 10.70 | 10.72 | 2,308,723 | -0.06(-0.58%) |
Sep 16, 2014 | 10.62 | 10.82 | 10.61 | 10.78 | 3,970,129 | +0.16(+1.50%) |
Sep 15, 2014 | 10.63 | 10.70 | 10.58 | 10.62 | 2,509,923 | -0.01(-0.12%) |
Sep 12, 2014 | 11.00 | 11.03 | 10.56 | 10.64 | 3,634,205 | -0.40(-3.62%) |
Sep 11, 2014 | 10.97 | 11.06 | 10.97 | 11.04 | 1,162,365 | +0.03(+0.31%) |
Sep 10, 2014 | 11.09 | 11.11 | 10.97 | 11.00 | 3,056,416 | -0.12(-1.08%) |
Sep 09, 2014 | 11.19 | 11.21 | 11.10 | 11.12 | 1,806,990 | -0.06(-0.56%) |
Sep 08, 2014 | 11.23 | 11.25 | 11.14 | 11.18 | 1,828,232 | -0.05(-0.47%) |
Sep 05, 2014 | 11.08 | 11.24 | 11.08 | 11.24 | 1,958,208 | +0.13(+1.15%) |
Sep 04, 2014 | 11.13 | 11.21 | 11.08 | 11.11 | 2,115,665 | -0.04(-0.33%) |
Sep 03, 2014 | 11.17 | 11.21 | 11.14 | 11.14 | 2,478,221 | -0.02(-0.19%) |
Sep 02, 2014 | 11.10 | 11.18 | 11.10 | 11.17 | 2,965,480 | +0.04(+0.40%) |
Aug 29, 2014 | 11.03 | 11.12 | 11.12 | 11.12 | 2,288,691 | +0.12(+1.07%) |
Aug 28, 2014 | 10.99 | 11.02 | 10.96 | 11.00 | 1,303,180 | -0.01(-0.09%) |
Aug 27, 2014 | 11.00 | 11.03 | 10.95 | 11.01 | 1,269,423 | +0.02(+0.14%) |
Aug 26, 2014 | 11.00 | 11.04 | 10.95 | 11.00 | 1,259,514 | +0.02(+0.19%) |
Aug 25, 2014 | 11.07 | 11.10 | 10.94 | 10.98 | 1,421,846 | -0.06(-0.54%) |
Aug 22, 2014 | 11.13 | 11.15 | 11.01 | 11.04 | 1,430,822 | -0.10(-0.87%) |
Aug 21, 2014 | 11.10 | 11.18 | 11.10 | 11.13 | 2,177,439 | +0.03(+0.24%) |
Aug 20, 2014 | 11.05 | 11.15 | 10.98 | 11.11 | 2,449,553 | +0.02(+0.19%) |
Aug 19, 2014 | 11.10 | 11.10 | 11.05 | 11.09 | 2,356,345 | +0.01(+0.09%) |
Aug 18, 2014 | 11.00 | 11.06 | 10.95 | 11.08 | 2,078,986 | +0.14(+1.29%) |
Aug 15, 2014 | 11.04 | 11.05 | 10.88 | 10.94 | 3,650,029 | -0.05(-0.43%) |
Aug 14, 2014 | 11.07 | 11.08 | 10.98 | 10.98 | 2,022,270 | -0.07(-0.65%) |
Aug 13, 2014 | 10.91 | 11.06 | 10.91 | 11.05 | 1,825,171 | +0.14(+1.28%) |
Aug 12, 2014 | 10.92 | 10.98 | 10.87 | 10.91 | 2,091,015 | -0.02(-0.19%) |
Aug 11, 2014 | 10.89 | 10.99 | 10.85 | 10.94 | 2,203,694 | +0.09(+0.86%) |
Aug 08, 2014 | 10.80 | 10.87 | 10.72 | 10.84 | 1,948,426 | +0.06(+0.55%) |
Aug 07, 2014 | 10.76 | 10.83 | 10.73 | 10.78 | 2,875,309 | +0.02(+0.19%) |
Aug 06, 2014 | 10.70 | 10.81 | 10.70 | 10.76 | 2,305,938 | +0.01(+0.07%) |
Aug 05, 2014 | 10.82 | 10.90 | 10.74 | 10.75 | 3,208,123 | -0.12(-1.12%) |
Aug 04, 2014 | 10.85 | 10.90 | 10.71 | 10.88 | 2,372,711 | +0.04(+0.36%) |
Aug 01, 2014 | 10.87 | 10.94 | 10.82 | 10.84 | 4,607,205 | -0.05(-0.45%) |
Jul 31, 2014 | 10.96 | 10.99 | 10.88 | 10.89 | 3,657,859 | -0.11(-1.04%) |
Jul 30, 2014 | 10.87 | 11.11 | 10.87 | 11.00 | 3,939,122 | +0.11(+1.00%) |
Jul 29, 2014 | 10.89 | 10.98 | 10.81 | 10.89 | 2,784,711 | -0.03(-0.28%) |
Jul 28, 2014 | 10.86 | 10.93 | 10.83 | 10.92 | 2,630,425 | +0.06(+0.55%) |
Jul 25, 2014 | 10.90 | 10.94 | 10.84 | 10.86 | 3,250,527 | -0.11(-0.99%) |
Jul 24, 2014 | 11.00 | 11.02 | 10.87 | 10.97 | 4,972,535 | -0.02(-0.19%) |
Jul 23, 2014 | 11.01 | 11.02 | 10.96 | 10.99 | 1,628,330 | -0.01(-0.12%) |
Jul 22, 2014 | 11.00 | 11.07 | 10.98 | 11.01 | 1,652,235 | +0.04(+0.38%) |
Jul 21, 2014 | 10.97 | 11.01 | 10.91 | 10.96 | 1,181,492 | -0.06(-0.59%) |
Jul 18, 2014 | 10.83 | 11.04 | 10.83 | 11.03 | 2,616,026 | +0.18(+1.67%) |
Jul 17, 2014 | 10.85 | 10.90 | 10.83 | 10.85 | 2,100,812 | -0.05(-0.45%) |
Jul 16, 2014 | 10.96 | 10.96 | 10.81 | 10.90 | 2,328,568 | +0.00(+0.02%) |
Jul 15, 2014 | 10.93 | 10.96 | 10.85 | 10.89 | 1,473,800 | -0.05(-0.47%) |
Jul 14, 2014 | 10.89 | 10.95 | 10.82 | 10.95 | 1,548,213 | +0.13(+1.22%) |
Jul 11, 2014 | 10.85 | 10.90 | 10.78 | 10.81 | 2,324,016 | -0.04(-0.36%) |
Jul 10, 2014 | 10.75 | 10.90 | 10.73 | 10.85 | 1,940,852 | +0.02(+0.14%) |
Jul 09, 2014 | 10.88 | 10.88 | 10.73 | 10.84 | 1,595,718 | -0.01(-0.09%) |
Jul 08, 2014 | 10.79 | 10.86 | 10.79 | 10.85 | 2,383,706 | +0.07(+0.70%) |
Jul 07, 2014 | 10.80 | 10.86 | 10.77 | 10.77 | 2,091,317 | -0.05(-0.45%) |
Jul 03, 2014 | 10.85 | 10.82 | 10.82 | 10.82 | 1,410,122 | -0.02(-0.21%) |
Jul 02, 2014 | 10.86 | 10.90 | 10.79 | 10.85 | 2,916,716 | -0.06(-0.59%) |
Jul 01, 2014 | 10.88 | 11.00 | 10.84 | 10.91 | 5,710,335 | +0.05(+0.50%) |
Jun 30, 2014 | 10.90 | 10.93 | 10.77 | 10.86 | 3,447,380 | -0.03(-0.31%) |
Jun 27, 2014 | 10.80 | 10.90 | 10.78 | 10.89 | 5,716,205 | +0.08(+0.72%) |
Jun 26, 2014 | 10.85 | 10.88 | 10.74 | 10.81 | 3,094,861 | -0.05(-0.48%) |
Jun 25, 2014 | 10.86 | 10.93 | 10.85 | 10.86 | 2,405,389 | -0.03(-0.31%) |
Jun 24, 2014 | 10.85 | 10.99 | 10.79 | 10.90 | 2,522,573 | +0.02(+0.19%) |
Jun 23, 2014 | 10.94 | 10.96 | 10.86 | 10.88 | 2,252,617 | -0.06(-0.57%) |
Jun 20, 2014 | 10.89 | 10.94 | 10.83 | 10.94 | 5,098,387 | +0.04(+0.40%) |
Jun 19, 2014 | 10.88 | 10.92 | 10.83 | 10.89 | 4,256,209 | +0.05(+0.45%) |
Jun 18, 2014 | 10.73 | 10.88 | 10.69 | 10.85 | 3,674,940 | +0.12(+1.13%) |
Jun 17, 2014 | 10.64 | 10.74 | 10.63 | 10.72 | 3,096,245 | +0.07(+0.66%) |
Jun 16, 2014 | 10.70 | 10.77 | 10.63 | 10.65 | 2,386,206 | -0.08(-0.77%) |
Jun 13, 2014 | 10.68 | 10.75 | 10.57 | 10.74 | 1,591,629 | +0.09(+0.87%) |
Jun 12, 2014 | 10.70 | 10.71 | 10.59 | 10.64 | 2,328,128 | -0.08(-0.72%) |
Jun 11, 2014 | 10.74 | 10.80 | 10.63 | 10.72 | 2,238,048 | -0.04(-0.34%) |
Jun 10, 2014 | 10.86 | 10.88 | 10.74 | 10.76 | 2,187,042 | -0.17(-1.54%) |
Jun 06, 2014 | 10.97 | 11.01 | 10.89 | 10.93 | 2,522,392 | +0.01(+0.07%) |
Jun 05, 2014 | 10.70 | 10.92 | 10.63 | 10.92 | 2,197,229 | +0.26(+2.40%) |
Jun 04, 2014 | 10.58 | 10.69 | 10.55 | 10.66 | 1,489,567 | +0.06(+0.59%) |
Jun 03, 2014 | 10.53 | 10.61 | 10.49 | 10.60 | 2,114,128 | +0.04(+0.39%) |
Jun 02, 2014 | 10.51 | 10.63 | 10.50 | 10.56 | 2,033,575 | +0.06(+0.54%) |
May 30, 2014 | 10.49 | 10.57 | 10.46 | 10.50 | 1,990,305 | +0.03(+0.30%) |
May 29, 2014 | 10.50 | 10.51 | 10.45 | 10.47 | 1,183,092 | +0.02(+0.15%) |
May 28, 2014 | 10.50 | 10.54 | 10.37 | 10.45 | 1,655,415 | -0.07(-0.69%) |
May 27, 2014 | 10.54 | 10.55 | 10.48 | 10.53 | 2,316,693 | +0.06(+0.59%) |
May 23, 2014 | 10.36 | 10.46 | 10.46 | 10.46 | 1,470,407 | +0.12(+1.16%) |
May 22, 2014 | 10.34 | 10.39 | 10.30 | 10.34 | 823,393 | -0.00(-0.01%) |
May 21, 2014 | 10.42 | 10.44 | 10.31 | 10.35 | 4,249,867 | -0.04(-0.40%) |
May 20, 2014 | 10.39 | 10.45 | 10.32 | 10.39 | 2,774,015 | -0.01(-0.08%) |
May 19, 2014 | 10.48 | 10.48 | 10.37 | 10.39 | 2,151,350 | -0.10(-0.94%) |
May 16, 2014 | 10.41 | 10.51 | 10.34 | 10.49 | 2,928,352 | +0.07(+0.66%) |
May 15, 2014 | 10.47 | 10.47 | 10.30 | 10.42 | 2,842,211 | -0.05(-0.51%) |
May 14, 2014 | 10.48 | 10.56 | 10.44 | 10.48 | 2,834,451 | +0.01(+0.05%) |
May 13, 2014 | 10.51 | 10.61 | 10.42 | 10.47 | 2,223,861 | -0.06(-0.56%) |
May 12, 2014 | 10.46 | 10.54 | 10.39 | 10.53 | 2,904,670 | +0.13(+1.26%) |
May 09, 2014 | 10.35 | 10.44 | 10.35 | 10.40 | 2,503,691 | +0.02(+0.22%) |
May 08, 2014 | 10.41 | 10.51 | 10.36 | 10.38 | 2,164,190 | -0.04(-0.39%) |
May 07, 2014 | 10.33 | 10.43 | 10.28 | 10.42 | 2,065,467 | +0.13(+1.24%) |
May 06, 2014 | 10.28 | 10.36 | 10.22 | 10.29 | 2,083,552 | -0.04(-0.42%) |
May 05, 2014 | 10.29 | 10.36 | 10.21 | 10.34 | 1,655,709 | +0.01(+0.07%) |
May 02, 2014 | 10.33 | 10.45 | 10.28 | 10.33 | 3,047,525 | -0.02(-0.17%) |
May 01, 2014 | 10.35 | 10.39 | 10.20 | 10.35 | 4,346,489 | +0.01(+0.12%) |
Apr 30, 2014 | 10.66 | 10.66 | 10.25 | 10.33 | 4,989,449 | +0.21(+2.10%) |
Apr 29, 2014 | 10.17 | 10.17 | 10.10 | 10.12 | 2,731,515 | -0.02(-0.23%) |
Apr 28, 2014 | 10.09 | 10.17 | 10.05 | 10.14 | 2,258,196 | +0.11(+1.10%) |
Apr 25, 2014 | 10.07 | 10.12 | 10.000 | 10.03 | 2,221,577 | -0.05(-0.46%) |
Apr 24, 2014 | 10.03 | 10.10 | 9.989 | 10.08 | 1,504,719 | +0.07(+0.74%) |
Apr 23, 2014 | 10.00 | 10.05 | 9.931 | 10.00 | 2,975,553 | -0.01(-0.08%) |
Apr 22, 2014 | 9.941 | 10.03 | 9.856 | 10.01 | 1,391,629 | +0.07(+0.70%) |
Apr 21, 2014 | 9.915 | 9.966 | 9.892 | 9.943 | 982,745 | +0.02(+0.18%) |
Apr 17, 2014 | 9.859 | 9.925 | 9.925 | 9.925 | 2,319,675 | +0.03(+0.31%) |
Apr 16, 2014 | 9.892 | 9.918 | 9.843 | 9.895 | 1,418,582 | +0.06(+0.63%) |
Apr 15, 2014 | 9.656 | 9.874 | 9.626 | 9.833 | 2,945,952 | +0.19(+1.99%) |
Apr 14, 2014 | 9.654 | 9.697 | 9.557 | 9.641 | 1,899,817 | +0.06(+0.64%) |
Apr 11, 2014 | 9.562 | 9.656 | 9.562 | 9.580 | 2,549,315 | -0.05(-0.53%) |
Apr 10, 2014 | 9.708 | 9.807 | 9.598 | 9.631 | 1,962,734 | -0.08(-0.87%) |
Apr 09, 2014 | 9.782 | 9.813 | 9.636 | 9.715 | 2,075,902 | -0.08(-0.86%) |
Apr 08, 2014 | 9.705 | 9.800 | 9.662 | 9.800 | 1,814,688 | +0.10(+1.03%) |
Apr 07, 2014 | 9.710 | 9.802 | 9.685 | 9.700 | 2,107,042 | -0.03(-0.29%) |
Apr 04, 2014 | 9.805 | 9.805 | 9.659 | 9.728 | 1,807,397 | +0.00(+0.00%) |
Apr 03, 2014 | 9.792 | 9.792 | 9.703 | 9.728 | 2,008,698 | -0.04(-0.37%) |
Apr 02, 2014 | 9.820 | 9.833 | 9.720 | 9.764 | 2,973,249 | -0.07(-0.70%) |
Apr 01, 2014 | 9.828 | 9.838 | 9.718 | 9.833 | 2,317,808 | -0.00(-0.03%) |
Mar 31, 2014 | 9.679 | 9.846 | 9.610 | 9.836 | 2,401,164 | +0.19(+1.94%) |
Mar 28, 2014 | 9.600 | 9.718 | 9.600 | 9.649 | 1,025,683 | +0.05(+0.51%) |
Mar 27, 2014 | 9.567 | 9.649 | 9.528 | 9.600 | 2,080,779 | +0.03(+0.35%) |
Mar 26, 2014 | 9.738 | 9.738 | 9.562 | 9.567 | 1,969,962 | -0.13(-1.29%) |
Mar 25, 2014 | 9.769 | 9.851 | 9.669 | 9.692 | 2,734,885 | -0.05(-0.47%) |
Mar 24, 2014 | 9.777 | 9.846 | 9.644 | 9.738 | 2,961,791 | -0.03(-0.34%) |
Mar 21, 2014 | 9.649 | 9.792 | 9.615 | 9.772 | 3,825,265 | +0.17(+1.79%) |
Mar 20, 2014 | 9.531 | 9.605 | 9.439 | 9.600 | 4,512,354 | +0.05(+0.56%) |
Mar 19, 2014 | 9.782 | 9.854 | 9.526 | 9.546 | 2,868,141 | -0.21(-2.13%) |
Mar 18, 2014 | 9.710 | 9.767 | 9.659 | 9.754 | 2,405,928 | +0.05(+0.47%) |
Mar 17, 2014 | 9.644 | 9.720 | 9.577 | 9.708 | 2,715,418 | +0.08(+0.88%) |
Mar 14, 2014 | 9.562 | 9.674 | 9.551 | 9.623 | 2,079,288 | +0.06(+0.62%) |
Mar 13, 2014 | 9.551 | 9.580 | 9.431 | 9.564 | 3,576,087 | +0.02(+0.19%) |
Mar 12, 2014 | 9.513 | 9.567 | 9.487 | 9.546 | 1,982,716 | +0.01(+0.11%) |
Mar 11, 2014 | 9.582 | 9.615 | 9.522 | 9.536 | 3,263,950 | -0.06(-0.59%) |
Mar 10, 2014 | 9.641 | 9.656 | 9.526 | 9.592 | 2,005,191 | -0.06(-0.64%) |
Mar 07, 2014 | 9.710 | 9.756 | 9.587 | 9.654 | 2,380,264 | -0.07(-0.74%) |
Mar 06, 2014 | 9.818 | 9.825 | 9.679 | 9.726 | 2,153,299 | -0.07(-0.71%) |
Mar 05, 2014 | 9.813 | 9.832 | 9.718 | 9.795 | 1,511,303 | -0.04(-0.36%) |
Mar 04, 2014 | 9.754 | 9.884 | 9.733 | 9.831 | 3,839,148 | +0.17(+1.75%) |
Mar 03, 2014 | 9.598 | 9.710 | 9.582 | 9.662 | 1,973,805 | +0.01(+0.05%) |
Feb 28, 2014 | 9.605 | 9.718 | 9.567 | 9.656 | 2,906,076 | +0.05(+0.56%) |
Feb 27, 2014 | 9.592 | 9.651 | 9.536 | 9.603 | 1,636,585 | +0.00(+0.03%) |
Feb 26, 2014 | 9.610 | 9.682 | 9.544 | 9.600 | 2,177,315 | +0.03(+0.29%) |
Feb 25, 2014 | 9.554 | 9.659 | 9.549 | 9.572 | 1,471,447 | +0.03(+0.27%) |
Feb 24, 2014 | 9.582 | 9.654 | 9.542 | 9.546 | 2,115,368 | -0.02(-0.24%) |
Feb 21, 2014 | 9.523 | 9.605 | 9.467 | 9.569 | 2,976,463 | +0.07(+0.70%) |
Feb 20, 2014 | 9.564 | 9.641 | 9.467 | 9.503 | 2,116,582 | -0.02(-0.24%) |
Feb 19, 2014 | 9.526 | 9.653 | 9.521 | 9.526 | 2,221,444 | -0.07(-0.69%) |
Feb 18, 2014 | 9.505 | 9.615 | 9.459 | 9.592 | 2,443,887 | +0.09(+0.97%) |
Feb 14, 2014 | 9.418 | 9.500 | 9.500 | 9.500 | 1,323,855 | +0.08(+0.87%) |
Feb 13, 2014 | 9.349 | 9.510 | 9.289 | 9.418 | 2,699,297 | -0.01(-0.12%) |
Feb 12, 2014 | 9.440 | 9.475 | 9.356 | 9.430 | 3,166,281 | +0.03(+0.30%) |
Feb 11, 2014 | 9.440 | 9.512 | 9.341 | 9.402 | 2,608,478 | -0.03(-0.35%) |
Feb 10, 2014 | 9.293 | 9.442 | 9.199 | 9.435 | 4,151,030 | +0.13(+1.41%) |
Feb 07, 2014 | 9.356 | 9.415 | 9.259 | 9.303 | 3,606,765 | -0.03(-0.35%) |
Feb 06, 2014 | 9.311 | 9.432 | 9.298 | 9.336 | 2,333,146 | +0.03(+0.33%) |
Feb 05, 2014 | 9.339 | 9.374 | 9.245 | 9.306 | 3,237,025 | -0.03(-0.35%) |
Feb 04, 2014 | 9.253 | 9.389 | 9.222 | 9.339 | 5,644,796 | +0.09(+0.93%) |