Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.22 | 10.27 | 10.17 | 10.27 | 3,871 | +0.01(+0.09%) |
Jan 29, 2015 | 10.10 | 10.27 | 10.08 | 10.26 | 7,548 | +0.09(+0.89%) |
Jan 28, 2015 | 10.26 | 10.35 | 10.17 | 10.17 | 10,451 | +0.02(+0.20%) |
Jan 27, 2015 | 10.11 | 10.21 | 10.07 | 10.15 | 28,827 | -0.05(-0.49%) |
Jan 26, 2015 | 10.14 | 10.23 | 10.13 | 10.20 | 13,232 | +0.17(+1.65%) |
Jan 23, 2015 | 10.13 | 10.13 | 9.980 | 10.03 | 9,650 | -0.19(-1.83%) |
Jan 22, 2015 | 10.14 | 10.22 | 10.09 | 10.22 | 6,117 | +0.12(+1.16%) |
Jan 21, 2015 | 10.02 | 10.21 | 10.02 | 10.10 | 3,483 | +0.12(+1.24%) |
Jan 20, 2015 | 9.850 | 9.980 | 9.850 | 9.980 | 20,545 | +0.15(+1.53%) |
Jan 16, 2015 | 9.830 | 9.830 | 9.830 | 0 | -0.08(-0.86%) | |
Jan 15, 2015 | 9.938 | 9.950 | 9.855 | 9.915 | 5,972 | +0.03(+0.30%) |
Jan 14, 2015 | 9.838 | 9.890 | 9.835 | 9.885 | 3,524 | -0.15(-1.49%) |
Jan 13, 2015 | 10.04 | 0 | +0.09(+0.85%) | |||
Jan 12, 2015 | 9.910 | 9.950 | 9.840 | 9.950 | 30,104 | +0.05(+0.51%) |
Jan 09, 2015 | 9.850 | 9.900 | 9.850 | 9.900 | 3,960 | +0.00(+0.00%) |
Jan 08, 2015 | 9.710 | 9.900 | 9.710 | 9.900 | 3,418 | +0.22(+2.33%) |
Jan 07, 2015 | 9.540 | 9.750 | 9.540 | 9.675 | 2,782 | +0.11(+1.19%) |
Jan 06, 2015 | 9.520 | 9.615 | 9.510 | 9.561 | 19,519 | -0.13(-1.37%) |
Jan 05, 2015 | 9.890 | 9.890 | 9.605 | 9.694 | 11,469 | -0.45(-4.40%) |
Jan 02, 2015 | 10.10 | 10.14 | 10.08 | 10.14 | 18,838 | +0.11(+1.10%) |
Dec 31, 2014 | 10.03 | 10.03 | 10.03 | 0 | -0.02(-0.20%) | |
Dec 30, 2014 | 10.04 | 10.12 | 10.02 | 10.05 | 3,702 | -0.04(-0.35%) |
Dec 29, 2014 | 10.16 | 10.16 | 10.09 | 10.09 | 6,553 | -0.03(-0.35%) |
Dec 26, 2014 | 10.11 | 10.15 | 10.11 | 10.12 | 8,269 | +0.05(+0.50%) |
Dec 24, 2014 | 10.07 | 10.07 | 10.07 | 0 | +0.10(+0.95%) | |
Dec 23, 2014 | 10.12 | 10.19 | 9.975 | 9.975 | 25,063 | -0.12(-1.14%) |
Dec 22, 2014 | 10.05 | 10.15 | 10.05 | 10.09 | 7,142 | +0.14(+1.41%) |
Dec 19, 2014 | 10.01 | 10.01 | 9.910 | 9.950 | 3,799 | +0.00(+0.00%) |
Dec 18, 2014 | 9.990 | 9.990 | 9.885 | 9.950 | 40,657 | +0.34(+3.59%) |
Dec 17, 2014 | 9.650 | 9.650 | 9.510 | 9.605 | 6,978 | +0.34(+3.61%) |
Dec 16, 2014 | 9.396 | 9.270 | 9.270 | 8,149 | -0.08(-0.81%) | |
Dec 15, 2014 | 9.470 | 9.470 | 9.310 | 9.346 | 7,911 | -0.11(-1.21%) |
Dec 12, 2014 | 9.500 | 9.590 | 9.460 | 9.460 | 4,853 | +0.21(+2.25%) |
Dec 11, 2014 | 9.430 | 9.430 | 9.240 | 9.252 | 54,766 | -0.39(-4.07%) |
Dec 10, 2014 | 9.860 | 9.860 | 9.610 | 9.645 | 11,148 | -0.18(-1.83%) |
Dec 09, 2014 | 9.750 | 9.855 | 9.745 | 9.825 | 23,184 | -0.07(-0.73%) |
Dec 08, 2014 | 9.890 | 10.00 | 9.890 | 9.897 | 4,310 | -0.12(-1.18%) |
Dec 05, 2014 | 10.01 | 10.02 | 10.00 | 10.02 | 6,349 | -0.12(-1.23%) |
Dec 04, 2014 | 10.13 | 10.23 | 10.07 | 10.14 | 4,238 | -0.11(-1.07%) |
Dec 03, 2014 | 10.25 | 10.29 | 10.15 | 10.25 | 25,218 | +0.10(+1.03%) |
Dec 02, 2014 | 10.24 | 10.24 | 10.13 | 10.15 | 21,262 | -0.18(-1.73%) |
Dec 01, 2014 | 10.43 | 10.43 | 10.28 | 10.32 | 7,362 | -0.16(-1.53%) |
Nov 28, 2014 | 10.50 | 10.52 | 10.43 | 10.48 | 7,048 | -0.50(-4.51%) |
Nov 26, 2014 | 10.98 | 10.98 | 10.98 | 0 | +0.17(+1.53%) | |
Nov 25, 2014 | 10.84 | 10.85 | 10.80 | 10.81 | 9,807 | +0.12(+1.17%) |
Nov 24, 2014 | 10.75 | 10.75 | 10.67 | 10.69 | 23,361 | +0.19(+1.81%) |
Nov 21, 2014 | 10.62 | 10.62 | 10.49 | 10.50 | 9,849 | -0.03(-0.24%) |
Nov 20, 2014 | 10.52 | 10.54 | 10.50 | 10.53 | 2,806 | -0.19(-1.73%) |
Nov 19, 2014 | 10.81 | 10.81 | 10.67 | 10.71 | 5,327 | -0.04(-0.37%) |
Nov 18, 2014 | 10.68 | 10.75 | 10.66 | 10.75 | 9,015 | +0.37(+3.56%) |
Nov 17, 2014 | 10.46 | 10.26 | 10.38 | 9,713 | -0.07(-0.72%) | |
Nov 14, 2014 | 10.40 | 10.49 | 10.40 | 10.46 | 4,048 | +0.01(+0.05%) |
Nov 13, 2014 | 10.40 | 10.48 | 10.40 | 10.45 | 7,536 | -0.01(-0.10%) |
Nov 12, 2014 | 10.57 | 10.64 | 10.43 | 10.46 | 13,745 | -0.30(-2.79%) |
Nov 11, 2014 | 10.45 | 10.79 | 10.25 | 10.76 | 20,751 | -0.35(-3.15%) |
Nov 10, 2014 | 11.02 | 11.11 | 11.02 | 11.11 | 5,683 | +0.28(+2.59%) |
Nov 07, 2014 | 10.91 | 10.91 | 10.80 | 10.83 | 3,077 | -0.03(-0.28%) |
Nov 06, 2014 | 10.93 | 10.94 | 10.85 | 10.86 | 19,960 | +0.01(+0.09%) |
Nov 05, 2014 | 11.19 | 11.19 | 10.63 | 10.85 | 28,611 | -0.57(-4.99%) |
Nov 04, 2014 | 11.54 | 11.54 | 11.37 | 11.42 | 3,806 | -0.11(-0.91%) |
Nov 03, 2014 | 11.67 | 11.67 | 11.53 | 11.53 | 1,944 | -0.20(-1.66%) |
Oct 31, 2014 | 11.75 | 11.79 | 11.68 | 11.72 | 5,779 | +0.10(+0.84%) |
Oct 30, 2014 | 11.55 | 11.73 | 11.55 | 11.62 | 2,080 | -0.03(-0.24%) |
Oct 29, 2014 | 11.89 | 11.89 | 11.65 | 11.65 | 6,906 | +0.06(+0.52%) |
Oct 28, 2014 | 11.56 | 11.66 | 11.56 | 11.59 | 1,967 | +0.16(+1.40%) |
Oct 27, 2014 | 11.34 | 11.26 | 11.26 | 11.43 | 4,675 | +0.17(+1.51%) |
Oct 24, 2014 | 11.29 | 11.33 | 11.21 | 11.26 | 7,125 | -0.01(-0.09%) |
Oct 23, 2014 | 11.29 | 11.29 | 11.22 | 11.27 | 3,624 | +0.14(+1.26%) |
Oct 22, 2014 | 11.25 | 11.25 | 11.10 | 11.13 | 14,765 | -0.01(-0.13%) |
Oct 21, 2014 | 11.19 | 11.19 | 11.04 | 11.14 | 11,712 | +0.25(+2.34%) |
Oct 20, 2014 | 10.75 | 10.90 | 10.72 | 10.89 | 11,518 | +0.23(+2.16%) |
Oct 17, 2014 | 10.60 | 10.95 | 10.60 | 10.66 | 7,745 | +0.11(+1.04%) |
Oct 16, 2014 | 10.37 | 10.67 | 10.31 | 10.55 | 17,276 | +0.09(+0.86%) |
Oct 15, 2014 | 10.53 | 10.80 | 10.38 | 10.46 | 18,850 | -0.33(-3.06%) |
Oct 14, 2014 | 10.79 | 10.79 | 10.79 | 10.79 | 532 | -0.22(-2.00%) |
Oct 13, 2014 | 11.05 | 11.05 | 10.86 | 11.01 | 12,518 | +0.03(+0.29%) |
Oct 10, 2014 | 10.99 | 11.06 | 10.86 | 10.98 | 7,045 | -0.14(-1.28%) |
Oct 09, 2014 | 11.28 | 11.28 | 11.12 | 11.12 | 3,633 | -0.34(-2.97%) |
Oct 08, 2014 | 11.31 | 11.48 | 11.27 | 11.46 | 6,599 | -0.09(-0.78%) |
Oct 07, 2014 | 11.50 | 11.55 | 11.39 | 11.55 | 1,665 | -0.19(-1.66%) |
Oct 06, 2014 | 11.73 | 11.77 | 11.69 | 11.74 | 26,435 | +0.02(+0.19%) |
Oct 03, 2014 | 11.65 | 11.72 | 11.65 | 11.72 | 2,061 | +0.16(+1.41%) |
Oct 02, 2014 | 11.55 | 11.56 | 11.40 | 11.56 | 10,370 | -0.27(-2.28%) |
Oct 01, 2014 | 11.87 | 11.90 | 11.73 | 11.83 | 27,611 | -0.02(-0.19%) |
Sep 30, 2014 | 11.96 | 12.01 | 11.85 | 11.85 | 17,560 | -0.30(-2.45%) |
Sep 29, 2014 | 12.16 | 12.19 | 12.15 | 12.15 | 10,975 | -0.28(-2.21%) |
Sep 26, 2014 | 12.37 | 12.45 | 12.37 | 12.43 | 2,612 | +0.35(+2.87%) |
Sep 25, 2014 | 12.41 | 12.45 | 12.08 | 12.08 | 5,467 | -0.50(-3.99%) |
Sep 24, 2014 | 12.58 | 12.58 | 12.32 | 12.58 | 7,660 | -0.37(-2.84%) |
Sep 23, 2014 | 13.04 | 13.06 | 12.90 | 12.95 | 2,004 | -0.12(-0.90%) |
Sep 22, 2014 | 13.09 | 13.19 | 13.04 | 13.06 | 2,701 | -0.10(-0.72%) |
Sep 19, 2014 | 13.12 | 13.21 | 13.12 | 13.16 | 1,650 | -0.01(-0.08%) |
Sep 18, 2014 | 13.17 | 13.17 | 13.17 | 13.17 | 327 | -0.11(-0.83%) |
Sep 17, 2014 | 13.21 | 13.28 | 13.19 | 13.28 | 3,440 | +0.41(+3.19%) |
Sep 16, 2014 | 12.85 | 12.94 | 12.85 | 12.87 | 2,327 | -0.06(-0.46%) |
Sep 15, 2014 | 12.99 | 12.99 | 12.93 | 12.93 | 1,235 | +0.00(+0.00%) |
Sep 12, 2014 | 13.01 | 13.01 | 12.92 | 12.93 | 7,919 | -0.07(-0.54%) |
Sep 11, 2014 | 12.85 | 13.02 | 12.85 | 13.00 | 3,345 | -0.03(-0.23%) |
Sep 10, 2014 | 13.00 | 13.03 | 12.92 | 13.03 | 2,218 | +0.06(+0.46%) |
Sep 09, 2014 | 12.99 | 13.07 | 12.97 | 12.97 | 13,812 | +0.12(+0.93%) |
Sep 08, 2014 | 12.93 | 12.96 | 12.80 | 12.85 | 4,051 | -0.03(-0.20%) |
Sep 05, 2014 | 12.84 | 12.88 | 12.83 | 12.88 | 4,928 | +0.10(+0.79%) |
Sep 04, 2014 | 12.84 | 12.74 | 12.78 | 1,817 | -0.11(-0.82%) | |
Sep 03, 2014 | 12.82 | 12.88 | 12.73 | 12.88 | 7,344 | +0.17(+1.34%) |
Sep 02, 2014 | 12.69 | 12.69 | 12.66 | 12.71 | 5,186 | +0.05(+0.39%) |
Aug 29, 2014 | 12.66 | 12.66 | 12.66 | 0 | -0.02(-0.16%) | |
Aug 28, 2014 | 12.69 | 12.80 | 12.68 | 12.68 | 4,175 | -0.18(-1.40%) |
Aug 27, 2014 | 12.87 | 12.88 | 12.85 | 12.86 | 6,455 | -0.03(-0.23%) |
Aug 26, 2014 | 12.89 | 12.89 | 12.81 | 12.89 | 8,873 | +0.04(+0.31%) |
Aug 25, 2014 | 12.89 | 12.89 | 12.80 | 12.85 | 8,306 | +0.07(+0.55%) |
Aug 22, 2014 | 12.80 | 12.86 | 12.68 | 12.78 | 20,133 | -0.18(-1.39%) |
Aug 21, 2014 | 12.88 | 12.96 | 12.80 | 12.96 | 32,494 | +0.10(+0.78%) |
Aug 20, 2014 | 12.79 | 12.88 | 12.73 | 12.86 | 24,068 | +0.07(+0.55%) |
Aug 19, 2014 | 12.75 | 12.80 | 12.66 | 12.79 | 42,379 | +0.56(+4.58%) |
Aug 18, 2014 | 12.15 | 12.23 | 12.06 | 12.23 | 8,181 | +0.17(+1.41%) |
Aug 15, 2014 | 12.07 | 12.10 | 11.95 | 12.06 | 6,836 | +0.09(+0.75%) |
Aug 14, 2014 | 11.92 | 11.97 | 11.84 | 11.97 | 4,010 | +0.13(+1.10%) |
Aug 13, 2014 | 11.90 | 11.90 | 11.76 | 11.84 | 19,361 | +0.10(+0.82%) |
Aug 12, 2014 | 11.66 | 11.74 | 11.63 | 11.74 | 876 | +0.09(+0.74%) |
Aug 11, 2014 | 11.58 | 11.66 | 11.58 | 11.66 | 2,243 | +0.24(+2.13%) |
Aug 08, 2014 | 11.33 | 11.48 | 11.32 | 11.41 | 6,399 | +0.16(+1.47%) |
Aug 07, 2014 | 11.53 | 11.57 | 11.25 | 11.25 | 11,319 | -0.22(-1.92%) |
Aug 06, 2014 | 11.36 | 11.52 | 11.36 | 11.47 | 1,019 | -0.08(-0.69%) |
Aug 05, 2014 | 11.60 | 11.62 | 11.51 | 11.55 | 2,676 | -0.03(-0.26%) |
Aug 04, 2014 | 11.43 | 11.58 | 11.43 | 11.58 | 4,536 | +0.14(+1.22%) |
Aug 01, 2014 | 11.45 | 11.49 | 11.39 | 11.44 | 3,434 | -0.18(-1.55%) |
Jul 31, 2014 | 11.69 | 11.70 | 11.62 | 11.62 | 7,495 | -0.13(-1.12%) |
Jul 30, 2014 | 11.77 | 11.88 | 11.75 | 11.75 | 3,222 | -0.14(-1.22%) |
Jul 29, 2014 | 11.90 | 11.94 | 11.84 | 11.90 | 6,915 | -0.06(-0.53%) |
Jul 28, 2014 | 11.95 | 11.96 | 11.91 | 11.96 | 5,878 | +0.02(+0.13%) |
Jul 25, 2014 | 12.01 | 12.01 | 11.95 | 11.95 | 2,766 | -0.15(-1.28%) |
Jul 24, 2014 | 12.11 | 12.16 | 12.05 | 12.10 | 10,269 | -0.08(-0.62%) |
Jul 23, 2014 | 12.20 | 12.24 | 12.11 | 12.18 | 5,276 | +0.12(+1.04%) |
Jul 22, 2014 | 12.03 | 12.10 | 12.01 | 12.05 | 7,966 | +0.06(+0.50%) |
Jul 21, 2014 | 11.88 | 11.99 | 11.84 | 11.99 | 7,045 | -0.15(-1.24%) |
Jul 18, 2014 | 12.00 | 12.14 | 11.96 | 12.14 | 8,900 | +0.14(+1.17%) |
Jul 17, 2014 | 12.01 | 12.33 | 12.00 | 12.00 | 4,125 | -0.33(-2.68%) |
Jul 16, 2014 | 12.22 | 12.33 | 12.22 | 12.33 | 3,433 | +0.16(+1.31%) |
Jul 15, 2014 | 12.27 | 12.27 | 12.08 | 12.17 | 3,510 | -0.21(-1.69%) |
Jul 14, 2014 | 12.28 | 12.41 | 12.28 | 12.38 | 2,248 | +0.00(+0.04%) |
Jul 11, 2014 | 12.30 | 12.38 | 12.23 | 12.37 | 6,530 | +0.06(+0.52%) |
Jul 10, 2014 | 12.28 | 12.31 | 12.14 | 12.31 | 2,484 | -0.07(-0.57%) |
Jul 09, 2014 | 12.29 | 12.38 | 12.20 | 12.38 | 11,353 | +0.06(+0.45%) |
Jul 08, 2014 | 12.42 | 12.42 | 12.28 | 12.32 | 2,213 | -0.12(-0.93%) |
Jul 07, 2014 | 12.41 | 12.50 | 12.30 | 12.44 | 3,511 | -0.32(-2.51%) |
Jul 03, 2014 | 12.76 | 12.76 | 12.76 | 0 | +0.23(+1.84%) | |
Jul 02, 2014 | 12.65 | 12.78 | 12.53 | 12.53 | 1,564 | -0.08(-0.60%) |
Jul 01, 2014 | 12.63 | 12.64 | 12.58 | 12.61 | 16,555 | +0.08(+0.60%) |
Jun 30, 2014 | 12.32 | 12.53 | 12.32 | 12.53 | 10,757 | +0.21(+1.70%) |
Jun 27, 2014 | 12.26 | 12.42 | 12.26 | 12.32 | 4,061 | +0.16(+1.32%) |
Jun 26, 2014 | 12.14 | 12.32 | 12.14 | 12.16 | 4,287 | +0.05(+0.41%) |
Jun 25, 2014 | 12.12 | 12.21 | 12.01 | 12.11 | 11,808 | -0.04(-0.37%) |
Jun 24, 2014 | 12.09 | 12.26 | 12.06 | 12.15 | 33,281 | -0.12(-0.94%) |
Jun 23, 2014 | 12.05 | 12.27 | 12.05 | 12.27 | 1,120 | +0.11(+0.90%) |
Jun 20, 2014 | 12.24 | 12.26 | 12.07 | 12.16 | 10,856 | -0.19(-1.54%) |
Jun 19, 2014 | 12.30 | 12.52 | 12.30 | 12.35 | 11,316 | -0.19(-1.52%) |
Jun 18, 2014 | 12.39 | 12.54 | 12.34 | 12.54 | 1,586 | +0.38(+3.12%) |
Jun 17, 2014 | 11.99 | 12.20 | 11.98 | 12.16 | 28,581 | -0.51(-4.03%) |
Jun 16, 2014 | 12.91 | 12.91 | 12.67 | 12.67 | 1,531 | -0.26(-2.01%) |
Jun 13, 2014 | 13.03 | 13.03 | 12.93 | 12.93 | 33,061 | -0.02(-0.15%) |
Jun 12, 2014 | 12.83 | 13.01 | 12.83 | 12.95 | 6,008 | -0.05(-0.35%) |
Jun 11, 2014 | 13.04 | 13.06 | 12.95 | 13.00 | 4,812 | -0.23(-1.77%) |
Jun 10, 2014 | 13.10 | 13.26 | 13.10 | 13.23 | 1,646 | -0.12(-0.90%) |
Jun 06, 2014 | 13.32 | 13.35 | 13.24 | 13.35 | 12,283 | +0.24(+1.83%) |
Jun 05, 2014 | 12.97 | 13.11 | 12.97 | 13.11 | 6,658 | +0.09(+0.69%) |
Jun 04, 2014 | 12.80 | 13.03 | 12.80 | 13.02 | 5,191 | -0.02(-0.15%) |
Jun 03, 2014 | 12.95 | 13.04 | 12.92 | 13.04 | 17,230 | +0.17(+1.32%) |
Jun 02, 2014 | 13.09 | 13.14 | 12.87 | 12.87 | 17,265 | -0.33(-2.50%) |
May 30, 2014 | 13.13 | 13.25 | 13.12 | 13.20 | 8,769 | +0.07(+0.53%) |
May 29, 2014 | 13.00 | 13.15 | 13.00 | 13.13 | 17,693 | +0.16(+1.20%) |
May 28, 2014 | 13.00 | 13.00 | 12.97 | 12.97 | 3,946 | +0.03(+0.27%) |
May 27, 2014 | 13.00 | 13.00 | 12.86 | 12.94 | 3,730 | +0.12(+0.94%) |
May 23, 2014 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) | |
May 22, 2014 | 12.93 | 12.93 | 12.76 | 12.82 | 12,275 | +0.10(+0.79%) |
May 21, 2014 | 12.67 | 12.75 | 12.64 | 12.72 | 2,588 | +0.42(+3.41%) |
May 20, 2014 | 12.35 | 12.35 | 12.29 | 12.30 | 1,945 | +0.16(+1.32%) |
May 19, 2014 | 12.11 | 12.14 | 12.03 | 12.14 | 1,744 | -0.11(-0.90%) |
May 16, 2014 | 12.25 | 12.25 | 12.00 | 12.25 | 1,280 | +0.23(+1.91%) |
May 15, 2014 | 12.20 | 12.23 | 11.98 | 12.02 | 2,925 | -0.25(-2.04%) |
May 14, 2014 | 12.27 | 12.27 | 12.27 | 12.27 | 6,118 | +0.22(+1.83%) |
May 13, 2014 | 12.10 | 12.17 | 12.01 | 12.05 | 3,007 | -0.18(-1.47%) |
May 12, 2014 | 12.18 | 12.23 | 12.05 | 12.23 | 4,021 | +0.32(+2.69%) |
May 09, 2014 | 11.85 | 11.91 | 11.85 | 11.91 | 748 | +0.16(+1.36%) |
May 08, 2014 | 11.84 | 11.94 | 11.75 | 11.75 | 1,589 | -0.15(-1.30%) |
May 07, 2014 | 11.94 | 11.94 | 11.90 | 11.90 | 27,192 | -0.15(-1.20%) |
May 06, 2014 | 12.03 | 12.05 | 11.93 | 12.05 | 3,673 | -0.08(-0.66%) |
May 05, 2014 | 11.99 | 12.13 | 11.99 | 12.13 | 12,268 | +0.29(+2.45%) |
May 02, 2014 | 12.03 | 12.03 | 11.84 | 11.84 | 876 | -0.23(-1.91%) |
May 01, 2014 | 12.05 | 12.07 | 12.05 | 12.07 | 2,316 | +0.02(+0.17%) |
Apr 30, 2014 | 11.90 | 12.05 | 11.90 | 12.05 | 2,439 | +0.17(+1.43%) |
Apr 29, 2014 | 11.86 | 11.88 | 11.86 | 11.88 | 1,683 | +0.26(+2.24%) |
Apr 28, 2014 | 11.39 | 11.62 | 11.39 | 11.62 | 557 | +0.05(+0.43%) |
Apr 25, 2014 | 11.38 | 11.57 | 11.38 | 11.57 | 1,823 | -0.11(-0.94%) |
Apr 24, 2014 | 11.41 | 11.72 | 11.41 | 11.68 | 6,942 | +0.09(+0.78%) |
Apr 23, 2014 | 11.57 | 11.59 | 11.50 | 11.59 | 4,400 | -0.13(-1.11%) |
Apr 22, 2014 | 11.70 | 11.72 | 11.70 | 11.72 | 1,010 | +0.12(+1.03%) |
Apr 21, 2014 | 11.56 | 11.60 | 11.56 | 11.60 | 2,186 | +0.15(+1.31%) |
Apr 17, 2014 | 11.45 | 11.45 | 11.45 | 0 | -0.15(-1.29%) | |
Apr 16, 2014 | 11.59 | 11.60 | 11.54 | 11.60 | 2,353 | +0.15(+1.31%) |
Apr 15, 2014 | 11.40 | 11.45 | 11.20 | 11.45 | 35,780 | -0.09(-0.78%) |
Apr 14, 2014 | 11.68 | 12.00 | 11.40 | 11.54 | 57,928 | -0.41(-3.43%) |
Apr 11, 2014 | 12.45 | 12.45 | 11.90 | 11.95 | 0 | -0.55(-4.40%) |
Apr 10, 2014 | 12.24 | 12.50 | 12.10 | 12.50 | 2,355 | -11.60(-48.13%) |
Apr 09, 2014 | 29.00 | 29.00 | 24.00 | 24.10 | 1,873 | -4.90(-16.90%) |
Apr 08, 2014 | 35.00 | 35.00 | 29.00 | 29.00 | 577 | -1.00(-3.33%) |
Apr 07, 2014 | 26.00 | 30.00 | 26.00 | 30.00 | 1,147 | -5.90(-16.43%) |
Apr 04, 2014 | 36.00 | 36.00 | 35.90 | 35.90 | 0 | +7.40(+25.96%) |
Apr 03, 2014 | 24.16 | 28.50 | 24.12 | 28.50 | 3,015 | +3.45(+13.77%) |
Apr 02, 2014 | 24.40 | 25.95 | 24.40 | 25.05 | 1,529 | -1.00(-3.84%) |
Apr 01, 2014 | 24.25 | 30.00 | 24.20 | 26.05 | 2,078 | +1.96(+8.14%) |
Mar 31, 2014 | 24.20 | 24.54 | 24.05 | 24.09 | 7,079 | -0.16(-0.66%) |
Mar 28, 2014 | 23.56 | 24.25 | 23.55 | 24.25 | 0 | +0.95(+4.08%) |
Mar 27, 2014 | 22.87 | 23.30 | 22.87 | 23.30 | 4,593 | +0.40(+1.75%) |
Mar 26, 2014 | 22.71 | 23.30 | 22.71 | 22.90 | 20,811 | +0.28(+1.22%) |
Mar 25, 2014 | 22.73 | 22.73 | 22.60 | 22.62 | 98,985 | -0.28(-1.22%) |
Mar 24, 2014 | 22.75 | 23.00 | 22.73 | 22.90 | 2,853 | +0.05(+0.23%) |
Mar 21, 2014 | 22.75 | 22.85 | 22.75 | 22.85 | 0 | +0.20(+0.88%) |
Mar 20, 2014 | 22.65 | 22.65 | 22.65 | 22.65 | 345 | -0.32(-1.39%) |
Mar 19, 2014 | 23.08 | 23.08 | 22.97 | 22.97 | 368 | +0.03(+0.13%) |
Mar 17, 2014 | 22.94 | 22.94 | 22.94 | 22.94 | 123 | +0.32(+1.41%) |
Mar 14, 2014 | 22.76 | 22.83 | 22.62 | 22.62 | 0 | -0.47(-2.03%) |
Mar 13, 2014 | 23.09 | 23.09 | 23.09 | 23.09 | 499 | -0.48(-2.04%) |
Mar 12, 2014 | 23.57 | 23.57 | 23.57 | 23.57 | 198 | -0.29(-1.22%) |
Mar 11, 2014 | 23.86 | 23.86 | 23.86 | 23.86 | 2,349 | +0.06(+0.25%) |
Mar 10, 2014 | 23.95 | 23.95 | 23.80 | 23.80 | 2,514 | -0.09(-0.39%) |
Mar 07, 2014 | 24.03 | 24.03 | 23.89 | 23.89 | 0 | -0.43(-1.76%) |
Mar 06, 2014 | 24.49 | 24.49 | 24.30 | 24.32 | 956 | -0.08(-0.33%) |
Mar 05, 2014 | 24.32 | 24.40 | 24.32 | 24.40 | 1,314 | +0.05(+0.21%) |
Mar 04, 2014 | 24.37 | 24.37 | 24.27 | 24.35 | 1,051 | +0.74(+3.14%) |
Mar 03, 2014 | 23.77 | 23.77 | 23.61 | 23.61 | 716 | -0.87(-3.55%) |
Feb 28, 2014 | 24.39 | 24.57 | 24.39 | 24.48 | 991 | +0.94(+3.98%) |
Feb 27, 2014 | 23.59 | 23.59 | 23.50 | 23.54 | 2,071 | -0.57(-2.36%) |
Feb 26, 2014 | 24.32 | 24.32 | 24.11 | 24.11 | 1,249 | -0.30(-1.21%) |
Feb 25, 2014 | 24.40 | 24.44 | 24.40 | 24.41 | 2,110 | +0.01(+0.02%) |
Feb 24, 2014 | 24.26 | 24.40 | 24.05 | 24.40 | 29,697 | +0.35(+1.46%) |
Feb 21, 2014 | 23.93 | 24.05 | 23.93 | 24.05 | 0 | +0.23(+0.97%) |
Feb 19, 2014 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | +0.22(+0.93%) |
Feb 18, 2014 | 23.74 | 23.74 | 23.60 | 23.60 | 1,261 | -0.20(-0.84%) |
Feb 14, 2014 | 23.80 | 23.80 | 23.80 | 0 | +0.41(+1.75%) | |
Feb 13, 2014 | 23.39 | 23.39 | 23.39 | 23.39 | 194 | -0.12(-0.51%) |
Feb 12, 2014 | 23.51 | 23.51 | 23.51 | 23.51 | 644 | +0.01(+0.04%) |
Feb 11, 2014 | 23.12 | 23.50 | 23.12 | 23.50 | 837 | +0.64(+2.80%) |
Feb 07, 2014 | 22.86 | 22.86 | 22.86 | 0 | +0.57(+2.56%) | |
Feb 06, 2014 | 22.28 | 22.29 | 22.22 | 22.29 | 2,143 | +0.39(+1.78%) |
Feb 05, 2014 | 21.90 | 21.90 | 21.90 | 21.90 | 259 | -0.02(-0.09%) |
Feb 04, 2014 | 21.92 | 21.92 | 21.92 | 21.92 | 111 | -0.23(-1.04%) |