Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.49 | 10.56 | 10.27 | 10.46 | 457,618 | -0.11(-1.04%) |
Jan 29, 2015 | 10.40 | 10.67 | 10.28 | 10.57 | 625,733 | +0.19(+1.83%) |
Jan 28, 2015 | 10.58 | 10.81 | 10.34 | 10.38 | 230,761 | -0.17(-1.61%) |
Jan 27, 2015 | 10.60 | 10.89 | 10.50 | 10.55 | 311,873 | -0.26(-2.41%) |
Jan 26, 2015 | 10.87 | 10.98 | 10.76 | 10.81 | 140,823 | -0.08(-0.73%) |
Jan 23, 2015 | 11.17 | 11.27 | 10.84 | 10.89 | 277,572 | -0.32(-2.85%) |
Jan 22, 2015 | 11.32 | 11.32 | 11.15 | 11.21 | 112,794 | -0.05(-0.44%) |
Jan 21, 2015 | 10.94 | 11.36 | 10.92 | 11.26 | 260,102 | +0.21(+1.90%) |
Jan 20, 2015 | 11.30 | 11.30 | 10.93 | 11.05 | 352,463 | -0.22(-1.95%) |
Jan 16, 2015 | 11.08 | 11.39 | 11.08 | 11.27 | 239,936 | +0.21(+1.90%) |
Jan 15, 2015 | 11.24 | 11.24 | 11.00 | 11.06 | 141,136 | -0.15(-1.34%) |
Jan 14, 2015 | 11.36 | 11.43 | 11.10 | 11.21 | 263,028 | -0.25(-2.18%) |
Jan 13, 2015 | 11.49 | 11.65 | 11.24 | 11.46 | 367,067 | +0.06(+0.53%) |
Jan 12, 2015 | 11.50 | 11.69 | 11.16 | 11.40 | 226,232 | -0.15(-1.30%) |
Jan 09, 2015 | 11.60 | 11.85 | 11.52 | 11.55 | 539,658 | +0.01(+0.09%) |
Jan 08, 2015 | 11.53 | 11.68 | 11.36 | 11.54 | 1,240,988 | +0.14(+1.23%) |
Jan 07, 2015 | 11.36 | 11.55 | 11.29 | 11.40 | 653,406 | +0.17(+1.51%) |
Jan 06, 2015 | 11.08 | 11.29 | 11.06 | 11.23 | 496,237 | +0.14(+1.26%) |
Jan 05, 2015 | 11.75 | 11.75 | 11.08 | 11.09 | 417,079 | -0.71(-6.02%) |
Jan 02, 2015 | 11.97 | 12.06 | 11.74 | 11.80 | 151,303 | -0.05(-0.42%) |
Dec 31, 2014 | 12.00 | 11.85 | 11.85 | 11.85 | 350,700 | -0.18(-1.50%) |
Dec 30, 2014 | 11.95 | 12.17 | 11.95 | 12.03 | 146,410 | +0.00(+0.00%) |
Dec 29, 2014 | 11.86 | 12.07 | 11.69 | 12.03 | 267,924 | +0.16(+1.35%) |
Dec 26, 2014 | 12.00 | 12.07 | 11.82 | 11.87 | 217,299 | -0.05(-0.42%) |
Dec 24, 2014 | 11.77 | 11.92 | 11.92 | 11.92 | 157,000 | +0.06(+0.51%) |
Dec 23, 2014 | 11.85 | 12.14 | 11.84 | 11.86 | 320,836 | -0.03(-0.25%) |
Dec 22, 2014 | 12.25 | 12.39 | 11.17 | 11.89 | 1,038,019 | -0.39(-3.18%) |
Dec 19, 2014 | 11.95 | 12.36 | 11.85 | 12.28 | 416,186 | +0.33(+2.76%) |
Dec 18, 2014 | 12.07 | 12.60 | 11.84 | 11.95 | 570,313 | +0.26(+2.22%) |
Dec 17, 2014 | 11.07 | 11.71 | 11.01 | 11.69 | 362,007 | +0.66(+5.98%) |
Dec 16, 2014 | 10.99 | 11.38 | 10.86 | 11.03 | 288,516 | +0.02(+0.18%) |
Dec 15, 2014 | 10.87 | 11.23 | 10.69 | 11.01 | 485,732 | -0.03(-0.27%) |
Dec 12, 2014 | 11.25 | 11.38 | 10.96 | 11.04 | 342,181 | -0.29(-2.56%) |
Dec 11, 2014 | 11.24 | 11.46 | 11.16 | 11.33 | 279,279 | +0.13(+1.16%) |
Dec 10, 2014 | 11.48 | 11.58 | 11.07 | 11.20 | 558,227 | -0.14(-1.23%) |
Dec 09, 2014 | 11.11 | 11.36 | 11.00 | 11.34 | 380,321 | +0.13(+1.16%) |
Dec 08, 2014 | 11.43 | 11.51 | 11.10 | 11.21 | 315,583 | -0.27(-2.35%) |
Dec 05, 2014 | 11.73 | 11.84 | 11.47 | 11.48 | 258,675 | -0.22(-1.88%) |
Dec 04, 2014 | 11.98 | 12.00 | 11.55 | 11.70 | 365,576 | -0.29(-2.42%) |
Dec 03, 2014 | 11.89 | 12.04 | 11.85 | 11.99 | 149,429 | +0.14(+1.18%) |
Dec 02, 2014 | 11.95 | 12.01 | 11.80 | 11.85 | 369,215 | -0.11(-0.92%) |
Dec 01, 2014 | 11.69 | 12.04 | 11.69 | 11.96 | 369,112 | +0.03(+0.25%) |
Nov 28, 2014 | 11.94 | 12.02 | 11.80 | 11.93 | 256,829 | -0.06(-0.50%) |
Nov 26, 2014 | 11.95 | 11.99 | 11.99 | 11.99 | 144,500 | +0.00(+0.00%) |
Nov 25, 2014 | 12.21 | 12.28 | 11.91 | 11.99 | 236,820 | -0.15(-1.24%) |
Nov 24, 2014 | 11.84 | 12.20 | 11.80 | 12.14 | 348,064 | +0.01(+0.08%) |
Nov 21, 2014 | 12.43 | 12.53 | 12.07 | 12.13 | 142,471 | -0.19(-1.54%) |
Nov 20, 2014 | 12.06 | 12.40 | 12.03 | 12.32 | 136,462 | +0.17(+1.40%) |
Nov 19, 2014 | 12.10 | 12.21 | 11.97 | 12.15 | 253,820 | +0.04(+0.33%) |
Nov 18, 2014 | 12.42 | 12.43 | 12.01 | 12.11 | 321,561 | -0.32(-2.57%) |
Nov 17, 2014 | 12.18 | 12.45 | 12.18 | 12.43 | 197,971 | +0.18(+1.47%) |
Nov 14, 2014 | 12.19 | 12.39 | 12.04 | 12.25 | 247,206 | -0.02(-0.16%) |
Nov 13, 2014 | 12.15 | 12.51 | 11.90 | 12.27 | 780,479 | +0.12(+0.99%) |
Nov 12, 2014 | 13.50 | 13.50 | 11.78 | 12.15 | 2,014,920 | -1.66(-12.02%) |
Nov 11, 2014 | 13.60 | 13.97 | 13.59 | 13.81 | 295,707 | +0.19(+1.40%) |
Nov 10, 2014 | 13.86 | 13.98 | 13.58 | 13.62 | 562,704 | -0.19(-1.38%) |
Nov 07, 2014 | 14.07 | 14.07 | 13.79 | 13.81 | 216,436 | -0.22(-1.57%) |
Nov 06, 2014 | 13.88 | 14.11 | 13.85 | 14.03 | 172,281 | +0.09(+0.65%) |
Nov 05, 2014 | 14.20 | 14.24 | 13.69 | 13.94 | 210,150 | -0.16(-1.13%) |
Nov 04, 2014 | 13.99 | 14.21 | 13.86 | 14.10 | 139,474 | +0.04(+0.28%) |
Nov 03, 2014 | 14.16 | 14.16 | 13.88 | 14.06 | 245,412 | -0.10(-0.71%) |
Oct 31, 2014 | 13.85 | 14.25 | 13.82 | 14.16 | 401,135 | +0.34(+2.46%) |
Oct 30, 2014 | 13.65 | 13.95 | 13.54 | 13.82 | 140,143 | +0.18(+1.32%) |
Oct 29, 2014 | 13.77 | 13.80 | 13.55 | 13.64 | 97,965 | -0.12(-0.87%) |
Oct 28, 2014 | 13.41 | 13.78 | 13.31 | 13.76 | 197,979 | +0.36(+2.69%) |
Oct 27, 2014 | 13.33 | 13.43 | 13.43 | 13.40 | 258,903 | -0.03(-0.22%) |
Oct 24, 2014 | 13.41 | 13.50 | 13.32 | 13.43 | 107,476 | +0.02(+0.15%) |
Oct 23, 2014 | 13.29 | 13.61 | 13.17 | 13.41 | 291,183 | +0.19(+1.44%) |
Oct 22, 2014 | 13.27 | 13.30 | 13.04 | 13.22 | 225,975 | +0.01(+0.08%) |
Oct 21, 2014 | 13.34 | 13.54 | 13.14 | 13.21 | 211,246 | -0.09(-0.68%) |
Oct 20, 2014 | 13.20 | 13.39 | 13.05 | 13.30 | 404,112 | +0.11(+0.83%) |
Oct 17, 2014 | 12.69 | 13.24 | 12.69 | 13.19 | 511,506 | +0.56(+4.43%) |
Oct 16, 2014 | 12.47 | 12.76 | 12.41 | 12.63 | 367,145 | -0.05(-0.39%) |
Oct 15, 2014 | 12.62 | 12.84 | 12.27 | 12.68 | 410,438 | +0.01(+0.08%) |
Oct 14, 2014 | 12.43 | 12.75 | 12.33 | 12.67 | 225,144 | +0.25(+2.01%) |
Oct 13, 2014 | 12.43 | 12.66 | 12.18 | 12.42 | 183,999 | -0.03(-0.24%) |
Oct 10, 2014 | 12.72 | 12.91 | 12.44 | 12.45 | 366,729 | -0.28(-2.20%) |
Oct 09, 2014 | 13.16 | 13.22 | 12.72 | 12.73 | 253,194 | -0.48(-3.63%) |
Oct 08, 2014 | 12.91 | 13.22 | 12.85 | 13.21 | 285,940 | +0.30(+2.32%) |
Oct 07, 2014 | 12.93 | 13.10 | 12.88 | 12.91 | 173,521 | -0.10(-0.77%) |
Oct 06, 2014 | 13.22 | 13.22 | 12.81 | 13.01 | 271,449 | -0.18(-1.36%) |
Oct 03, 2014 | 12.59 | 13.36 | 12.55 | 13.19 | 445,730 | +0.57(+4.52%) |
Oct 02, 2014 | 12.35 | 12.74 | 12.30 | 12.62 | 367,896 | +0.25(+2.02%) |
Oct 01, 2014 | 12.11 | 12.39 | 11.94 | 12.37 | 368,204 | +0.30(+2.49%) |
Sep 30, 2014 | 12.32 | 12.46 | 12.06 | 12.07 | 305,620 | -0.27(-2.19%) |
Sep 29, 2014 | 11.83 | 12.38 | 11.78 | 12.34 | 290,239 | +0.40(+3.35%) |
Sep 26, 2014 | 12.05 | 12.05 | 11.81 | 11.94 | 238,758 | -0.07(-0.58%) |
Sep 25, 2014 | 12.32 | 12.37 | 11.93 | 12.01 | 202,843 | -0.32(-2.60%) |
Sep 24, 2014 | 12.25 | 12.40 | 12.13 | 12.33 | 172,554 | +0.17(+1.40%) |
Sep 23, 2014 | 12.46 | 12.46 | 12.13 | 12.16 | 279,777 | -0.32(-2.56%) |
Sep 22, 2014 | 12.80 | 12.82 | 12.30 | 12.48 | 212,211 | -0.37(-2.88%) |
Sep 19, 2014 | 12.92 | 13.03 | 12.81 | 12.85 | 190,534 | +0.00(+0.00%) |
Sep 18, 2014 | 12.71 | 12.93 | 12.65 | 12.85 | 286,829 | +0.20(+1.58%) |
Sep 17, 2014 | 12.66 | 12.90 | 12.63 | 12.65 | 188,033 | -0.05(-0.39%) |
Sep 16, 2014 | 12.58 | 12.79 | 12.58 | 12.70 | 80,117 | +0.06(+0.47%) |
Sep 15, 2014 | 12.73 | 12.76 | 12.52 | 12.64 | 128,919 | -0.08(-0.63%) |
Sep 12, 2014 | 12.75 | 12.75 | 12.62 | 12.72 | 135,327 | -0.08(-0.63%) |
Sep 11, 2014 | 12.58 | 12.86 | 12.56 | 12.80 | 173,793 | +0.15(+1.19%) |
Sep 10, 2014 | 12.78 | 12.88 | 12.63 | 12.65 | 131,254 | -0.18(-1.40%) |
Sep 09, 2014 | 13.05 | 13.20 | 12.79 | 12.83 | 243,579 | +0.10(+0.79%) |
Sep 08, 2014 | 12.88 | 12.89 | 12.70 | 12.73 | 113,411 | -0.13(-1.01%) |
Sep 05, 2014 | 12.97 | 13.06 | 12.75 | 12.86 | 191,890 | -0.09(-0.69%) |
Sep 04, 2014 | 13.02 | 13.18 | 12.94 | 12.95 | 150,733 | -0.05(-0.38%) |
Sep 03, 2014 | 13.05 | 13.20 | 12.97 | 13.00 | 205,649 | -0.05(-0.38%) |
Sep 02, 2014 | 13.30 | 13.30 | 13.01 | 13.05 | 396,283 | -0.24(-1.81%) |
Aug 29, 2014 | 13.12 | 13.29 | 13.29 | 13.29 | 299,800 | +0.34(+2.63%) |
Aug 28, 2014 | 13.17 | 13.31 | 12.94 | 12.95 | 280,269 | -0.26(-1.97%) |
Aug 27, 2014 | 13.28 | 13.46 | 13.10 | 13.21 | 381,166 | -0.03(-0.23%) |
Aug 26, 2014 | 13.34 | 13.52 | 13.06 | 13.24 | 520,829 | -0.06(-0.45%) |
Aug 25, 2014 | 13.32 | 13.39 | 13.22 | 13.30 | 96,457 | +0.06(+0.45%) |
Aug 22, 2014 | 13.32 | 13.48 | 13.16 | 13.24 | 201,865 | -0.04(-0.30%) |
Aug 21, 2014 | 13.32 | 13.44 | 13.23 | 13.28 | 201,575 | -0.06(-0.45%) |
Aug 20, 2014 | 13.26 | 13.37 | 13.23 | 13.34 | 210,060 | +0.05(+0.38%) |
Aug 19, 2014 | 13.35 | 13.51 | 13.27 | 13.29 | 164,552 | -0.11(-0.82%) |
Aug 18, 2014 | 13.55 | 13.77 | 13.35 | 13.40 | 188,939 | -0.12(-0.89%) |
Aug 15, 2014 | 13.89 | 13.89 | 13.51 | 13.52 | 194,905 | -0.32(-2.31%) |
Aug 14, 2014 | 13.19 | 13.87 | 13.15 | 13.84 | 506,928 | +0.70(+5.33%) |
Aug 13, 2014 | 13.36 | 13.81 | 13.10 | 13.14 | 541,685 | -0.36(-2.67%) |
Aug 12, 2014 | 13.88 | 13.88 | 13.44 | 13.50 | 462,446 | -0.36(-2.60%) |
Aug 11, 2014 | 13.61 | 13.90 | 13.40 | 13.86 | 991,858 | +0.31(+2.29%) |
Aug 08, 2014 | 13.21 | 13.46 | 13.01 | 13.55 | 247,509 | +0.38(+2.89%) |
Aug 07, 2014 | 13.09 | 13.20 | 12.98 | 13.17 | 275,832 | +0.16(+1.23%) |
Aug 06, 2014 | 13.12 | 13.17 | 12.95 | 13.01 | 341,682 | -0.14(-1.06%) |
Aug 05, 2014 | 12.85 | 13.24 | 12.77 | 13.15 | 571,207 | +0.27(+2.10%) |
Aug 04, 2014 | 12.60 | 13.02 | 12.58 | 12.88 | 359,712 | +0.28(+2.22%) |
Aug 01, 2014 | 12.42 | 12.64 | 12.27 | 12.60 | 361,136 | +0.24(+1.94%) |
Jul 31, 2014 | 12.83 | 12.91 | 12.31 | 12.36 | 349,889 | -0.54(-4.19%) |
Jul 30, 2014 | 13.57 | 13.57 | 12.86 | 12.90 | 193,870 | -0.62(-4.59%) |
Jul 29, 2014 | 13.52 | 13.78 | 13.50 | 13.52 | 237,151 | +0.02(+0.15%) |
Jul 28, 2014 | 13.57 | 13.60 | 13.26 | 13.50 | 192,353 | -0.11(-0.81%) |
Jul 25, 2014 | 13.82 | 13.88 | 13.50 | 13.61 | 224,218 | -0.26(-1.87%) |
Jul 24, 2014 | 13.77 | 14.00 | 13.77 | 13.87 | 160,248 | +0.03(+0.22%) |
Jul 23, 2014 | 13.95 | 14.09 | 13.79 | 13.84 | 172,806 | -0.11(-0.79%) |
Jul 22, 2014 | 13.78 | 13.97 | 13.72 | 13.95 | 267,060 | +0.20(+1.45%) |
Jul 21, 2014 | 13.66 | 13.77 | 13.56 | 13.75 | 241,718 | +0.04(+0.29%) |
Jul 18, 2014 | 13.37 | 13.76 | 13.31 | 13.71 | 148,937 | +0.36(+2.70%) |
Jul 17, 2014 | 13.52 | 13.55 | 13.31 | 13.35 | 121,788 | -0.18(-1.33%) |
Jul 16, 2014 | 13.55 | 13.59 | 13.42 | 13.53 | 190,370 | +0.04(+0.30%) |
Jul 15, 2014 | 13.58 | 13.76 | 13.36 | 13.49 | 171,270 | -0.10(-0.74%) |
Jul 14, 2014 | 13.75 | 13.98 | 13.59 | 13.59 | 230,245 | -0.11(-0.80%) |
Jul 11, 2014 | 13.68 | 13.86 | 13.51 | 13.70 | 231,531 | -0.02(-0.15%) |
Jul 10, 2014 | 13.67 | 13.85 | 13.51 | 13.72 | 253,453 | -0.09(-0.65%) |
Jul 09, 2014 | 13.58 | 13.98 | 13.50 | 13.81 | 377,104 | +0.18(+1.32%) |
Jul 08, 2014 | 13.90 | 13.90 | 13.49 | 13.63 | 289,582 | -0.28(-2.01%) |
Jul 07, 2014 | 13.76 | 13.99 | 13.22 | 13.91 | 382,999 | -0.16(-1.14%) |
Jul 03, 2014 | 14.00 | 14.07 | 14.07 | 14.07 | 153,000 | +0.08(+0.57%) |
Jul 02, 2014 | 13.91 | 14.04 | 13.78 | 13.99 | 364,254 | +0.08(+0.54%) |
Jul 01, 2014 | 14.10 | 14.20 | 13.87 | 13.91 | 216,540 | -0.17(-1.17%) |
Jun 30, 2014 | 13.53 | 14.09 | 13.50 | 14.08 | 291,470 | +0.58(+4.30%) |
Jun 27, 2014 | 13.50 | 13.57 | 13.42 | 13.50 | 227,560 | -0.02(-0.15%) |
Jun 26, 2014 | 13.47 | 13.68 | 13.38 | 13.52 | 242,722 | +0.03(+0.22%) |
Jun 25, 2014 | 13.42 | 13.60 | 13.30 | 13.49 | 170,628 | +0.02(+0.15%) |
Jun 24, 2014 | 13.51 | 13.59 | 13.34 | 13.47 | 219,824 | -0.03(-0.22%) |
Jun 23, 2014 | 13.54 | 13.55 | 13.42 | 13.50 | 214,435 | +0.00(+0.00%) |
Jun 20, 2014 | 13.67 | 13.67 | 13.35 | 13.50 | 324,636 | -0.04(-0.30%) |
Jun 19, 2014 | 13.29 | 13.61 | 13.23 | 13.54 | 322,252 | +0.22(+1.65%) |
Jun 18, 2014 | 12.98 | 13.43 | 12.87 | 13.32 | 271,694 | +0.33(+2.54%) |
Jun 17, 2014 | 12.79 | 13.03 | 12.76 | 12.99 | 161,179 | +0.14(+1.09%) |
Jun 16, 2014 | 12.80 | 12.97 | 12.75 | 12.85 | 472,335 | +0.03(+0.23%) |
Jun 13, 2014 | 12.93 | 12.93 | 12.72 | 12.82 | 162,806 | -0.15(-1.16%) |
Jun 12, 2014 | 13.00 | 13.16 | 12.84 | 12.97 | 364,271 | -0.04(-0.31%) |
Jun 11, 2014 | 13.13 | 13.22 | 12.91 | 13.01 | 432,173 | -0.18(-1.36%) |
Jun 10, 2014 | 13.27 | 13.34 | 13.15 | 13.19 | 171,274 | +0.08(+0.61%) |
Jun 06, 2014 | 13.28 | 13.46 | 13.07 | 13.11 | 276,794 | -0.08(-0.61%) |
Jun 05, 2014 | 13.11 | 13.33 | 13.00 | 13.19 | 464,121 | +0.14(+1.07%) |
Jun 04, 2014 | 12.95 | 13.12 | 12.88 | 13.05 | 263,987 | +0.02(+0.15%) |
Jun 03, 2014 | 13.09 | 13.09 | 12.90 | 13.03 | 448,595 | -0.13(-0.99%) |
Jun 02, 2014 | 13.49 | 13.57 | 13.11 | 13.16 | 351,774 | -0.29(-2.16%) |
May 30, 2014 | 13.51 | 13.58 | 13.41 | 13.45 | 343,845 | -0.06(-0.44%) |
May 29, 2014 | 13.56 | 13.63 | 13.35 | 13.51 | 555,955 | +0.05(+0.37%) |
May 28, 2014 | 13.57 | 13.63 | 13.30 | 13.46 | 928,385 | -0.04(-0.30%) |
May 27, 2014 | 13.23 | 13.71 | 13.23 | 13.50 | 1,027,666 | +0.48(+3.69%) |
May 23, 2014 | 12.86 | 13.02 | 13.02 | 13.02 | 326,500 | +0.07(+0.54%) |
May 22, 2014 | 12.70 | 12.96 | 12.70 | 12.95 | 626,443 | +0.37(+2.94%) |
May 21, 2014 | 12.33 | 12.59 | 12.25 | 12.58 | 666,290 | +0.33(+2.69%) |
May 20, 2014 | 12.28 | 12.29 | 12.08 | 12.25 | 369,412 | +0.01(+0.08%) |
May 19, 2014 | 12.44 | 12.55 | 12.12 | 12.24 | 387,925 | -0.27(-2.16%) |
May 16, 2014 | 12.34 | 12.60 | 12.23 | 12.51 | 331,452 | +0.11(+0.89%) |
May 15, 2014 | 12.67 | 12.79 | 11.89 | 12.40 | 737,128 | -0.25(-1.98%) |
May 14, 2014 | 12.00 | 12.86 | 11.75 | 12.65 | 2,961,565 | +1.40(+12.44%) |
May 13, 2014 | 11.34 | 11.34 | 11.00 | 11.25 | 254,454 | -0.05(-0.44%) |
May 12, 2014 | 11.07 | 11.31 | 10.90 | 11.30 | 281,309 | +0.36(+3.29%) |
May 09, 2014 | 10.78 | 11.00 | 10.77 | 10.94 | 327,999 | +0.11(+1.02%) |
May 08, 2014 | 11.30 | 11.42 | 10.79 | 10.83 | 424,782 | -0.46(-4.07%) |
May 07, 2014 | 11.66 | 11.66 | 11.26 | 11.29 | 332,664 | -0.37(-3.17%) |
May 06, 2014 | 11.80 | 11.87 | 11.58 | 11.66 | 144,351 | -0.18(-1.52%) |
May 05, 2014 | 11.79 | 11.89 | 11.52 | 11.84 | 222,291 | -0.02(-0.17%) |
May 02, 2014 | 11.90 | 11.96 | 11.74 | 11.86 | 194,133 | -0.02(-0.17%) |
May 01, 2014 | 11.69 | 11.88 | 11.53 | 11.88 | 303,792 | +0.21(+1.80%) |
Apr 30, 2014 | 11.44 | 11.71 | 11.30 | 11.67 | 437,574 | +0.17(+1.48%) |
Apr 29, 2014 | 11.23 | 11.54 | 11.10 | 11.50 | 238,745 | +0.30(+2.68%) |
Apr 28, 2014 | 11.48 | 11.60 | 11.10 | 11.20 | 262,750 | -0.28(-2.44%) |
Apr 25, 2014 | 11.73 | 11.75 | 11.28 | 11.48 | 594,180 | -0.27(-2.30%) |
Apr 24, 2014 | 11.59 | 11.78 | 11.56 | 11.75 | 260,196 | +0.15(+1.29%) |
Apr 23, 2014 | 11.70 | 11.70 | 11.50 | 11.60 | 316,478 | -0.10(-0.85%) |
Apr 22, 2014 | 11.53 | 11.74 | 11.48 | 11.70 | 260,251 | +0.12(+1.08%) |
Apr 21, 2014 | 11.65 | 11.65 | 11.46 | 11.57 | 488,090 | -0.04(-0.30%) |
Apr 17, 2014 | 11.48 | 11.61 | 11.61 | 11.61 | 1,045,300 | -0.40(-3.33%) |
Apr 16, 2014 | 12.23 | 12.23 | 11.93 | 12.01 | 259,379 | -0.16(-1.31%) |
Apr 15, 2014 | 11.90 | 12.27 | 11.81 | 12.17 | 513,683 | +0.27(+2.27%) |
Apr 14, 2014 | 11.76 | 11.93 | 11.66 | 11.90 | 318,544 | +0.15(+1.28%) |
Apr 11, 2014 | 11.50 | 11.79 | 11.49 | 11.75 | 450,037 | +0.25(+2.17%) |
Apr 10, 2014 | 11.86 | 11.86 | 11.37 | 11.50 | 555,851 | -0.32(-2.71%) |
Apr 09, 2014 | 11.54 | 11.84 | 11.43 | 11.82 | 490,863 | +0.31(+2.69%) |
Apr 08, 2014 | 11.38 | 11.54 | 11.34 | 11.51 | 228,691 | +0.08(+0.70%) |
Apr 07, 2014 | 11.81 | 11.85 | 11.40 | 11.43 | 1,052,398 | -0.46(-3.91%) |
Apr 04, 2014 | 12.01 | 12.13 | 11.83 | 11.89 | 615,215 | -0.16(-1.29%) |
Apr 03, 2014 | 12.00 | 12.13 | 11.82 | 12.05 | 433,605 | +0.05(+0.42%) |
Apr 02, 2014 | 12.20 | 12.20 | 11.92 | 12.00 | 762,855 | -0.21(-1.72%) |
Apr 01, 2014 | 11.81 | 12.24 | 11.77 | 12.21 | 641,570 | +0.40(+3.39%) |
Mar 31, 2014 | 11.79 | 11.85 | 11.72 | 11.81 | 301,984 | +0.05(+0.43%) |
Mar 28, 2014 | 11.57 | 11.84 | 11.54 | 11.76 | 655,985 | +0.10(+0.86%) |
Mar 27, 2014 | 11.33 | 11.66 | 11.20 | 11.66 | 790,411 | +0.32(+2.82%) |
Mar 26, 2014 | 11.00 | 11.35 | 10.92 | 11.34 | 617,789 | +0.32(+2.90%) |
Mar 25, 2014 | 10.83 | 11.06 | 10.81 | 11.02 | 325,217 | +0.21(+1.94%) |
Mar 24, 2014 | 10.70 | 10.89 | 10.57 | 10.81 | 657,590 | +0.13(+1.22%) |
Mar 21, 2014 | 10.60 | 10.71 | 10.60 | 10.68 | 447,681 | +0.13(+1.23%) |
Mar 20, 2014 | 10.46 | 10.62 | 10.34 | 10.55 | 208,386 | +0.03(+0.29%) |
Mar 19, 2014 | 10.78 | 10.78 | 10.45 | 10.52 | 611,776 | -0.23(-2.14%) |
Mar 18, 2014 | 11.07 | 11.07 | 10.64 | 10.75 | 775,873 | -0.34(-3.07%) |
Mar 17, 2014 | 11.02 | 11.15 | 10.91 | 11.09 | 233,998 | +0.09(+0.82%) |
Mar 14, 2014 | 10.73 | 11.02 | 10.73 | 11.00 | 513,228 | +0.22(+2.04%) |
Mar 13, 2014 | 10.79 | 10.95 | 10.53 | 10.78 | 985,619 | +0.06(+0.56%) |
Mar 12, 2014 | 10.20 | 10.86 | 10.20 | 10.72 | 697,707 | +0.38(+3.68%) |
Mar 11, 2014 | 10.29 | 10.50 | 10.26 | 10.34 | 171,651 | +0.06(+0.58%) |
Mar 10, 2014 | 9.970 | 10.30 | 9.904 | 10.28 | 346,925 | +0.28(+2.80%) |
Mar 07, 2014 | 9.610 | 10.02 | 9.510 | 10.00 | 249,296 | +0.38(+3.95%) |
Mar 06, 2014 | 9.710 | 9.800 | 9.440 | 9.620 | 341,833 | -0.06(-0.62%) |
Mar 05, 2014 | 9.910 | 9.910 | 9.560 | 9.680 | 289,826 | -0.17(-1.73%) |
Mar 04, 2014 | 9.740 | 9.910 | 9.680 | 9.850 | 342,748 | +0.15(+1.55%) |
Mar 03, 2014 | 9.590 | 9.880 | 9.560 | 9.700 | 436,717 | -0.01(-0.10%) |
Feb 28, 2014 | 9.660 | 9.770 | 9.530 | 9.710 | 272,353 | +0.11(+1.15%) |
Feb 27, 2014 | 9.490 | 9.650 | 9.420 | 9.600 | 340,283 | +0.10(+1.05%) |
Feb 26, 2014 | 9.500 | 9.560 | 9.390 | 9.500 | 208,890 | +0.00(+0.00%) |
Feb 25, 2014 | 9.710 | 9.730 | 9.400 | 9.500 | 179,496 | -0.24(-2.46%) |
Feb 24, 2014 | 9.412 | 9.780 | 9.390 | 9.740 | 340,579 | +0.35(+3.73%) |
Feb 21, 2014 | 9.470 | 9.560 | 9.300 | 9.390 | 224,577 | -0.09(-0.95%) |
Feb 20, 2014 | 9.260 | 9.660 | 9.260 | 9.480 | 336,392 | +0.20(+2.16%) |
Feb 19, 2014 | 9.160 | 9.350 | 9.060 | 9.280 | 236,594 | +0.12(+1.31%) |
Feb 18, 2014 | 9.150 | 9.210 | 9.100 | 9.160 | 112,728 | +0.02(+0.22%) |
Feb 14, 2014 | 9.080 | 9.140 | 9.140 | 9.140 | 185,900 | +0.04(+0.44%) |
Feb 13, 2014 | 9.090 | 9.260 | 8.940 | 9.100 | 293,118 | -0.09(-0.98%) |
Feb 12, 2014 | 9.250 | 9.300 | 9.060 | 9.190 | 223,740 | -0.01(-0.11%) |
Feb 11, 2014 | 9.030 | 9.305 | 9.030 | 9.200 | 414,807 | +0.17(+1.88%) |
Feb 10, 2014 | 10.05 | 10.05 | 8.920 | 9.030 | 371,254 | -0.13(-1.42%) |
Feb 07, 2014 | 8.990 | 9.260 | 8.040 | 9.160 | 1,607,645 | -0.15(-1.61%) |
Feb 06, 2014 | 9.190 | 9.440 | 9.160 | 9.310 | 257,175 | +0.18(+1.97%) |
Feb 05, 2014 | 9.230 | 9.313 | 9.020 | 9.130 | 178,559 | -0.15(-1.62%) |
Feb 04, 2014 | 9.060 | 9.300 | 8.991 | 9.280 | 155,676 | +0.21(+2.32%) |