Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.80 | 11.16 | 10.74 | 10.93 | 168,301 | -0.04(-0.41%) |
Jan 29, 2015 | 10.71 | 10.97 | 10.59 | 10.97 | 151,430 | +0.21(+1.96%) |
Jan 28, 2015 | 11.20 | 11.27 | 10.73 | 10.76 | 164,411 | -0.42(-3.76%) |
Jan 27, 2015 | 11.00 | 11.27 | 10.93 | 11.18 | 77,052 | -0.15(-1.35%) |
Jan 26, 2015 | 11.27 | 11.35 | 11.13 | 11.33 | 133,481 | +0.11(+0.96%) |
Jan 23, 2015 | 11.53 | 11.53 | 11.22 | 11.23 | 145,406 | -0.42(-3.57%) |
Jan 22, 2015 | 11.50 | 11.67 | 11.32 | 11.64 | 123,665 | +0.28(+2.50%) |
Jan 21, 2015 | 11.18 | 11.37 | 11.18 | 11.36 | 58,465 | +0.25(+2.24%) |
Jan 20, 2015 | 11.11 | 11.22 | 10.91 | 11.11 | 81,777 | +0.00(+0.04%) |
Jan 16, 2015 | 10.84 | 11.12 | 10.72 | 11.10 | 111,736 | +0.34(+3.18%) |
Jan 15, 2015 | 10.92 | 11.03 | 10.76 | 10.76 | 77,585 | -0.04(-0.35%) |
Jan 14, 2015 | 10.83 | 10.83 | 10.46 | 10.80 | 405,037 | -0.29(-2.60%) |
Jan 13, 2015 | 11.45 | 11.51 | 10.93 | 11.09 | 116,278 | -0.23(-2.05%) |
Jan 12, 2015 | 11.24 | 11.41 | 11.09 | 11.32 | 112,452 | -0.08(-0.66%) |
Jan 09, 2015 | 11.66 | 11.68 | 11.29 | 11.40 | 114,493 | -0.12(-1.06%) |
Jan 08, 2015 | 11.34 | 11.56 | 11.21 | 11.52 | 77,981 | +0.48(+4.36%) |
Jan 07, 2015 | 10.99 | 11.05 | 10.91 | 11.04 | 54,490 | +0.19(+1.71%) |
Jan 06, 2015 | 11.07 | 11.16 | 10.76 | 10.85 | 122,621 | -0.21(-1.89%) |
Jan 05, 2015 | 11.54 | 11.54 | 10.98 | 11.06 | 136,135 | -0.67(-5.70%) |
Jan 02, 2015 | 11.65 | 11.79 | 11.57 | 11.73 | 131,249 | +0.04(+0.30%) |
Dec 31, 2014 | 11.93 | 11.69 | 11.69 | 11.69 | 77,538 | -0.24(-2.04%) |
Dec 30, 2014 | 11.85 | 12.02 | 11.85 | 11.94 | 214,539 | -0.04(-0.31%) |
Dec 29, 2014 | 11.90 | 12.10 | 11.90 | 11.98 | 84,359 | -0.01(-0.10%) |
Dec 26, 2014 | 11.91 | 12.07 | 11.91 | 11.99 | 78,045 | +0.11(+0.89%) |
Dec 24, 2014 | 11.91 | 11.88 | 11.88 | 11.88 | 29,396 | -0.07(-0.57%) |
Dec 23, 2014 | 11.78 | 12.02 | 11.78 | 11.95 | 123,316 | +0.24(+2.07%) |
Dec 22, 2014 | 11.77 | 11.77 | 11.65 | 11.71 | 124,564 | -0.05(-0.39%) |
Dec 19, 2014 | 11.60 | 11.84 | 11.60 | 11.75 | 132,940 | +0.26(+2.22%) |
Dec 18, 2014 | 11.51 | 11.51 | 11.19 | 11.50 | 181,434 | +0.45(+4.03%) |
Dec 17, 2014 | 10.48 | 11.09 | 10.48 | 11.05 | 189,808 | +0.58(+5.55%) |
Dec 16, 2014 | 10.56 | 10.96 | 10.45 | 10.47 | 272,107 | -0.13(-1.26%) |
Dec 15, 2014 | 11.00 | 11.00 | 10.56 | 10.61 | 423,083 | -0.16(-1.46%) |
Dec 12, 2014 | 11.24 | 11.24 | 10.75 | 10.76 | 182,006 | -0.65(-5.73%) |
Dec 11, 2014 | 11.58 | 11.67 | 11.38 | 11.42 | 60,759 | -0.05(-0.45%) |
Dec 10, 2014 | 11.86 | 11.95 | 11.42 | 11.47 | 156,741 | -0.57(-4.73%) |
Dec 09, 2014 | 11.72 | 12.04 | 11.71 | 12.04 | 67,558 | +0.08(+0.69%) |
Dec 08, 2014 | 12.30 | 12.30 | 11.91 | 11.95 | 178,451 | -0.43(-3.48%) |
Dec 05, 2014 | 12.31 | 12.53 | 12.31 | 12.39 | 71,395 | +0.00(+0.04%) |
Dec 04, 2014 | 12.30 | 12.44 | 12.23 | 12.38 | 84,394 | +0.03(+0.21%) |
Dec 03, 2014 | 11.89 | 12.38 | 11.89 | 12.36 | 101,452 | +0.38(+3.17%) |
Dec 02, 2014 | 11.82 | 12.06 | 11.80 | 11.98 | 122,019 | +0.12(+1.05%) |
Dec 01, 2014 | 12.14 | 12.14 | 11.74 | 11.85 | 197,409 | -0.30(-2.43%) |
Nov 28, 2014 | 12.62 | 12.62 | 12.10 | 12.15 | 130,550 | -0.71(-5.49%) |
Nov 26, 2014 | 12.75 | 12.85 | 12.85 | 12.85 | 178,818 | +0.02(+0.13%) |
Nov 25, 2014 | 12.93 | 13.04 | 12.82 | 12.84 | 106,258 | -0.07(-0.58%) |
Nov 24, 2014 | 13.09 | 13.09 | 12.87 | 12.91 | 111,238 | -0.14(-1.08%) |
Nov 21, 2014 | 12.95 | 13.23 | 12.95 | 13.05 | 215,960 | +0.31(+2.43%) |
Nov 20, 2014 | 12.47 | 12.74 | 12.39 | 12.74 | 63,598 | +0.17(+1.32%) |
Nov 19, 2014 | 12.72 | 12.72 | 12.50 | 12.58 | 196,867 | -0.09(-0.70%) |
Nov 18, 2014 | 12.35 | 12.69 | 12.35 | 12.66 | 119,936 | +0.27(+2.21%) |
Nov 17, 2014 | 12.33 | 12.43 | 12.30 | 12.39 | 72,914 | -0.01(-0.06%) |
Nov 14, 2014 | 12.26 | 12.40 | 12.26 | 12.40 | 66,013 | +0.10(+0.84%) |
Nov 13, 2014 | 12.30 | 12.50 | 12.19 | 12.29 | 160,066 | -0.02(-0.19%) |
Nov 12, 2014 | 12.27 | 12.37 | 12.24 | 12.32 | 83,605 | +0.07(+0.59%) |
Nov 11, 2014 | 12.15 | 12.27 | 12.13 | 12.25 | 67,135 | +0.11(+0.87%) |
Nov 10, 2014 | 12.18 | 12.21 | 12.05 | 12.14 | 65,872 | +0.02(+0.16%) |
Nov 07, 2014 | 11.98 | 12.17 | 11.98 | 12.12 | 76,584 | +0.14(+1.17%) |
Nov 06, 2014 | 11.87 | 12.01 | 11.74 | 11.98 | 71,843 | +0.21(+1.77%) |
Nov 05, 2014 | 11.73 | 11.81 | 11.60 | 11.77 | 121,366 | +0.22(+1.89%) |
Nov 04, 2014 | 11.73 | 11.80 | 11.46 | 11.55 | 191,720 | -0.28(-2.39%) |
Nov 03, 2014 | 12.09 | 12.11 | 11.77 | 11.84 | 269,060 | -0.16(-1.33%) |
Oct 31, 2014 | 11.75 | 12.02 | 11.69 | 12.00 | 182,288 | +0.42(+3.67%) |
Oct 30, 2014 | 11.39 | 11.70 | 11.36 | 11.57 | 77,003 | +0.11(+1.00%) |
Oct 29, 2014 | 11.77 | 11.78 | 11.32 | 11.46 | 127,584 | -0.27(-2.34%) |
Oct 28, 2014 | 11.45 | 11.74 | 11.45 | 11.73 | 104,798 | +0.30(+2.62%) |
Oct 27, 2014 | 11.80 | 11.90 | 11.33 | 11.43 | 116,518 | -0.47(-3.96%) |
Oct 24, 2014 | 11.77 | 11.93 | 11.57 | 11.90 | 87,015 | +0.14(+1.15%) |
Oct 23, 2014 | 11.94 | 12.12 | 11.68 | 11.77 | 613,203 | +0.05(+0.44%) |
Oct 22, 2014 | 11.96 | 12.25 | 11.71 | 11.72 | 234,811 | -0.22(-1.87%) |
Oct 21, 2014 | 11.61 | 11.95 | 11.60 | 11.94 | 170,663 | +0.54(+4.72%) |
Oct 20, 2014 | 11.00 | 11.41 | 11.00 | 11.40 | 65,454 | +0.30(+2.69%) |
Oct 17, 2014 | 11.07 | 11.26 | 11.03 | 11.10 | 124,417 | +0.25(+2.31%) |
Oct 16, 2014 | 10.31 | 10.93 | 10.29 | 10.85 | 213,233 | +0.24(+2.23%) |
Oct 15, 2014 | 10.23 | 10.65 | 9.933 | 10.61 | 322,163 | +0.16(+1.52%) |
Oct 14, 2014 | 10.46 | 10.76 | 10.34 | 10.46 | 175,669 | +0.08(+0.79%) |
Oct 13, 2014 | 10.86 | 11.05 | 10.37 | 10.37 | 375,762 | -0.54(-4.94%) |
Oct 10, 2014 | 11.20 | 11.34 | 10.89 | 10.91 | 318,566 | -0.37(-3.28%) |
Oct 09, 2014 | 11.82 | 11.96 | 11.24 | 11.28 | 434,759 | -0.67(-5.61%) |
Oct 08, 2014 | 11.64 | 11.96 | 11.37 | 11.95 | 118,016 | +0.29(+2.47%) |
Oct 07, 2014 | 11.91 | 11.95 | 11.66 | 11.66 | 84,859 | -0.43(-3.53%) |
Oct 06, 2014 | 12.14 | 12.21 | 12.04 | 12.09 | 79,145 | -0.00(-0.04%) |
Oct 03, 2014 | 12.18 | 12.23 | 12.06 | 12.10 | 59,244 | +0.02(+0.19%) |
Oct 02, 2014 | 12.00 | 12.10 | 11.68 | 12.07 | 172,852 | -0.03(-0.27%) |
Oct 01, 2014 | 12.71 | 12.71 | 12.06 | 12.10 | 163,651 | -0.63(-4.95%) |
Sep 30, 2014 | 12.94 | 13.05 | 12.71 | 12.73 | 92,955 | -0.31(-2.39%) |
Sep 29, 2014 | 12.91 | 13.12 | 12.91 | 13.05 | 25,196 | -0.15(-1.12%) |
Sep 26, 2014 | 12.99 | 13.19 | 12.98 | 13.19 | 31,517 | +0.23(+1.79%) |
Sep 25, 2014 | 13.25 | 13.25 | 12.96 | 12.96 | 79,175 | -0.44(-3.29%) |
Sep 24, 2014 | 13.25 | 13.41 | 13.14 | 13.40 | 27,778 | +0.22(+1.69%) |
Sep 23, 2014 | 13.29 | 13.37 | 13.18 | 13.18 | 56,210 | -0.15(-1.16%) |
Sep 22, 2014 | 13.41 | 13.51 | 13.32 | 13.33 | 59,130 | -0.10(-0.75%) |
Sep 19, 2014 | 13.42 | 13.68 | 13.40 | 13.44 | 66,657 | -0.07(-0.49%) |
Sep 18, 2014 | 13.50 | 13.53 | 13.45 | 13.50 | 110,815 | +0.15(+1.12%) |
Sep 17, 2014 | 13.35 | 13.46 | 13.27 | 13.35 | 45,929 | +0.19(+1.44%) |
Sep 16, 2014 | 12.93 | 13.23 | 12.92 | 13.16 | 71,665 | +0.18(+1.35%) |
Sep 15, 2014 | 12.99 | 13.04 | 12.88 | 12.99 | 108,770 | +0.02(+0.18%) |
Sep 12, 2014 | 13.07 | 13.10 | 12.88 | 12.96 | 74,688 | -0.15(-1.13%) |
Sep 11, 2014 | 12.95 | 13.12 | 12.95 | 13.11 | 60,449 | -0.01(-0.09%) |
Sep 10, 2014 | 12.93 | 13.13 | 12.91 | 13.12 | 66,209 | +0.03(+0.23%) |
Sep 09, 2014 | 13.27 | 13.28 | 13.04 | 13.09 | 89,370 | -0.25(-1.88%) |
Sep 08, 2014 | 13.48 | 13.49 | 13.30 | 13.34 | 42,531 | -0.13(-0.94%) |
Sep 05, 2014 | 13.36 | 13.47 | 13.30 | 13.47 | 20,898 | +0.09(+0.70%) |
Sep 04, 2014 | 13.43 | 13.53 | 13.34 | 13.37 | 47,227 | -0.04(-0.26%) |
Sep 03, 2014 | 13.39 | 13.51 | 13.39 | 13.41 | 43,970 | +0.06(+0.47%) |
Sep 02, 2014 | 13.44 | 13.46 | 13.31 | 13.35 | 42,949 | -0.12(-0.87%) |
Aug 29, 2014 | 13.45 | 13.46 | 13.46 | 13.46 | 58,917 | +0.07(+0.49%) |
Aug 28, 2014 | 13.32 | 13.43 | 13.32 | 13.40 | 31,140 | -0.01(-0.10%) |
Aug 27, 2014 | 13.47 | 13.47 | 13.38 | 13.41 | 18,968 | +0.00(+0.02%) |
Aug 26, 2014 | 13.37 | 13.44 | 13.37 | 13.41 | 58,955 | +0.04(+0.28%) |
Aug 25, 2014 | 13.49 | 13.49 | 13.34 | 13.37 | 71,157 | +0.10(+0.74%) |
Aug 22, 2014 | 13.30 | 13.32 | 13.37 | 13.27 | 67,011 | -0.10(-0.74%) |
Aug 21, 2014 | 13.43 | 13.44 | 13.35 | 13.37 | 49,750 | -0.07(-0.56%) |
Aug 20, 2014 | 13.43 | 13.47 | 13.37 | 13.45 | 174,424 | +0.04(+0.30%) |
Aug 19, 2014 | 13.38 | 13.44 | 13.38 | 13.41 | 108,945 | +0.09(+0.65%) |
Aug 18, 2014 | 13.12 | 13.32 | 13.12 | 13.32 | 129,438 | +0.27(+2.06%) |
Aug 15, 2014 | 13.09 | 13.17 | 12.89 | 13.05 | 87,983 | +0.05(+0.38%) |
Aug 14, 2014 | 13.05 | 12.99 | 12.96 | 13.00 | 21,244 | +0.01(+0.07%) |
Aug 13, 2014 | 13.00 | 13.00 | 12.88 | 12.99 | 25,620 | +0.15(+1.19%) |
Aug 12, 2014 | 12.82 | 12.85 | 12.72 | 12.84 | 43,726 | +0.04(+0.29%) |
Aug 11, 2014 | 12.86 | 12.95 | 12.78 | 12.80 | 50,762 | +0.02(+0.16%) |
Aug 08, 2014 | 12.56 | 12.78 | 12.48 | 12.78 | 52,116 | +0.27(+2.19%) |
Aug 07, 2014 | 12.60 | 12.86 | 12.45 | 12.51 | 45,733 | -0.21(-1.66%) |
Aug 06, 2014 | 12.48 | 12.76 | 12.48 | 12.72 | 35,875 | +0.15(+1.15%) |
Aug 05, 2014 | 12.74 | 12.75 | 12.52 | 12.57 | 33,975 | -0.22(-1.76%) |
Aug 04, 2014 | 12.50 | 12.83 | 12.50 | 12.80 | 94,643 | +0.20(+1.60%) |
Aug 01, 2014 | 12.37 | 12.60 | 12.32 | 12.60 | 282,243 | +0.10(+0.79%) |
Jul 31, 2014 | 12.74 | 12.87 | 12.49 | 12.50 | 137,917 | -0.52(-4.03%) |
Jul 30, 2014 | 13.26 | 13.26 | 12.98 | 13.02 | 88,965 | -0.15(-1.12%) |
Jul 29, 2014 | 13.44 | 13.44 | 13.17 | 13.17 | 64,429 | -0.19(-1.39%) |
Jul 28, 2014 | 13.22 | 13.41 | 13.22 | 13.36 | 68,852 | +0.08(+0.64%) |
Jul 25, 2014 | 13.22 | 13.34 | 13.18 | 13.27 | 42,211 | +0.06(+0.44%) |
Jul 24, 2014 | 13.23 | 13.29 | 13.16 | 13.21 | 36,648 | -0.05(-0.41%) |
Jul 23, 2014 | 13.13 | 13.33 | 13.13 | 13.27 | 131,581 | +0.05(+0.41%) |
Jul 22, 2014 | 13.23 | 13.26 | 13.20 | 13.21 | 61,453 | +0.08(+0.59%) |
Jul 21, 2014 | 13.13 | 13.19 | 13.04 | 13.14 | 83,717 | -0.09(-0.66%) |
Jul 18, 2014 | 13.06 | 13.25 | 13.06 | 13.22 | 69,044 | +0.18(+1.35%) |
Jul 17, 2014 | 13.16 | 13.22 | 13.01 | 13.05 | 40,759 | -0.16(-1.21%) |
Jul 16, 2014 | 13.20 | 13.22 | 13.12 | 13.21 | 134,126 | +0.19(+1.42%) |
Jul 15, 2014 | 13.18 | 13.29 | 13.00 | 13.02 | 52,406 | -0.07(-0.52%) |
Jul 14, 2014 | 13.20 | 13.20 | 13.08 | 13.09 | 59,929 | -0.01(-0.07%) |
Jul 11, 2014 | 13.01 | 13.12 | 13.01 | 13.10 | 20,954 | +0.05(+0.40%) |
Jul 10, 2014 | 13.00 | 13.18 | 12.93 | 13.05 | 115,110 | -0.17(-1.28%) |
Jul 09, 2014 | 13.26 | 13.26 | 13.13 | 13.22 | 83,030 | +0.08(+0.62%) |
Jul 08, 2014 | 13.21 | 13.21 | 13.07 | 13.13 | 256,614 | -0.09(-0.69%) |
Jul 07, 2014 | 13.46 | 13.46 | 13.18 | 13.22 | 107,417 | -0.24(-1.78%) |
Jul 03, 2014 | 13.31 | 13.46 | 13.46 | 13.46 | 145,585 | +0.20(+1.54%) |
Jul 02, 2014 | 13.13 | 13.33 | 13.13 | 13.26 | 59,203 | +0.08(+0.64%) |
Jul 01, 2014 | 13.18 | 13.31 | 13.16 | 13.18 | 252,989 | +0.05(+0.36%) |
Jun 30, 2014 | 12.95 | 13.15 | 12.95 | 13.13 | 114,666 | +0.13(+0.97%) |
Jun 27, 2014 | 12.88 | 13.02 | 12.85 | 13.00 | 79,606 | -0.08(-0.63%) |
Jun 26, 2014 | 13.00 | 13.08 | 12.96 | 13.08 | 31,473 | -0.03(-0.21%) |
Jun 25, 2014 | 13.02 | 13.20 | 13.01 | 13.11 | 147,271 | +0.21(+1.65%) |
Jun 24, 2014 | 13.10 | 13.24 | 12.90 | 12.90 | 79,017 | -0.27(-2.06%) |
Jun 23, 2014 | 13.10 | 13.22 | 13.07 | 13.17 | 179,027 | +0.04(+0.34%) |
Jun 20, 2014 | 13.00 | 13.14 | 13.00 | 13.13 | 60,858 | +0.15(+1.13%) |
Jun 19, 2014 | 12.96 | 13.03 | 12.94 | 12.98 | 59,777 | -0.02(-0.14%) |
Jun 18, 2014 | 12.89 | 13.01 | 12.75 | 13.00 | 60,892 | +0.27(+2.09%) |
Jun 17, 2014 | 12.51 | 12.78 | 12.51 | 12.73 | 72,199 | +0.06(+0.46%) |
Jun 16, 2014 | 12.66 | 12.72 | 12.54 | 12.67 | 358,461 | -0.05(-0.40%) |
Jun 13, 2014 | 12.73 | 12.75 | 12.59 | 12.72 | 75,118 | +0.08(+0.61%) |
Jun 12, 2014 | 12.86 | 12.90 | 12.57 | 12.65 | 79,799 | -0.21(-1.66%) |
Jun 11, 2014 | 12.93 | 12.93 | 12.79 | 12.86 | 86,301 | -0.12(-0.94%) |
Jun 10, 2014 | 12.92 | 12.98 | 12.84 | 12.98 | 102,258 | -0.05(-0.38%) |
Jun 06, 2014 | 12.89 | 13.03 | 12.89 | 13.03 | 94,966 | +0.14(+1.05%) |
Jun 05, 2014 | 12.63 | 12.94 | 12.62 | 12.89 | 106,148 | +0.16(+1.23%) |
Jun 04, 2014 | 12.60 | 12.81 | 12.56 | 12.74 | 53,912 | +0.06(+0.48%) |
Jun 03, 2014 | 12.65 | 12.71 | 12.65 | 12.68 | 36,958 | -0.09(-0.71%) |
Jun 02, 2014 | 12.67 | 12.80 | 12.62 | 12.77 | 131,715 | +0.13(+1.04%) |
May 30, 2014 | 12.63 | 12.66 | 12.56 | 12.64 | 114,941 | -0.06(-0.46%) |
May 29, 2014 | 12.47 | 12.71 | 12.38 | 12.70 | 187,162 | +0.24(+1.95%) |
May 28, 2014 | 12.45 | 12.54 | 12.41 | 12.45 | 70,284 | +0.00(+0.02%) |
May 27, 2014 | 12.47 | 12.55 | 12.41 | 12.45 | 105,601 | +0.00(+0.04%) |
May 23, 2014 | 12.26 | 12.45 | 12.45 | 12.45 | 75,661 | +0.15(+1.24%) |
May 22, 2014 | 12.19 | 12.33 | 12.18 | 12.29 | 41,955 | +0.06(+0.50%) |
May 21, 2014 | 12.22 | 12.24 | 12.13 | 12.23 | 90,892 | +0.14(+1.14%) |
May 20, 2014 | 12.20 | 12.27 | 12.02 | 12.09 | 279,747 | -0.15(-1.22%) |
May 19, 2014 | 12.11 | 12.35 | 12.10 | 12.24 | 107,046 | +0.10(+0.79%) |
May 16, 2014 | 12.02 | 12.15 | 11.87 | 12.15 | 91,999 | +0.10(+0.82%) |
May 15, 2014 | 12.33 | 12.33 | 11.89 | 12.05 | 294,871 | -0.37(-2.98%) |
May 14, 2014 | 12.42 | 12.53 | 12.38 | 12.42 | 66,501 | -0.00(-0.02%) |
May 13, 2014 | 12.43 | 12.52 | 12.39 | 12.42 | 41,195 | -0.00(-0.04%) |
May 12, 2014 | 12.29 | 12.43 | 12.29 | 12.43 | 116,882 | +0.38(+3.17%) |
May 09, 2014 | 12.03 | 12.08 | 11.94 | 12.05 | 96,372 | -0.02(-0.19%) |
May 08, 2014 | 12.21 | 12.30 | 11.98 | 12.07 | 106,400 | -0.13(-1.05%) |
May 07, 2014 | 12.11 | 12.20 | 11.92 | 12.20 | 80,607 | +0.18(+1.54%) |
May 06, 2014 | 12.00 | 12.13 | 11.95 | 12.01 | 56,241 | -0.13(-1.04%) |
May 05, 2014 | 11.84 | 12.14 | 11.84 | 12.14 | 60,785 | +0.12(+0.97%) |
May 02, 2014 | 12.08 | 12.15 | 12.02 | 12.02 | 128,898 | +0.12(+0.98%) |
May 01, 2014 | 11.94 | 12.02 | 11.86 | 11.90 | 80,526 | -0.13(-1.05%) |
Apr 30, 2014 | 11.87 | 12.03 | 11.81 | 12.03 | 143,291 | +0.18(+1.50%) |
Apr 29, 2014 | 11.69 | 11.93 | 11.69 | 11.85 | 73,648 | +0.20(+1.71%) |
Apr 28, 2014 | 11.79 | 11.80 | 11.49 | 11.65 | 96,470 | -0.12(-0.99%) |
Apr 25, 2014 | 11.79 | 11.92 | 11.70 | 11.77 | 229,665 | -0.18(-1.55%) |
Apr 24, 2014 | 12.11 | 12.16 | 11.89 | 11.96 | 133,092 | -0.10(-0.80%) |
Apr 23, 2014 | 12.08 | 12.11 | 12.05 | 12.05 | 21,035 | -0.01(-0.08%) |
Apr 22, 2014 | 11.98 | 12.10 | 11.96 | 12.06 | 81,462 | +0.08(+0.68%) |
Apr 21, 2014 | 11.98 | 12.02 | 11.91 | 11.98 | 57,207 | +0.03(+0.27%) |
Apr 17, 2014 | 11.92 | 11.95 | 11.95 | 11.95 | 94,042 | +0.06(+0.47%) |
Apr 16, 2014 | 11.67 | 11.89 | 11.67 | 11.89 | 149,109 | +0.34(+2.96%) |
Apr 15, 2014 | 11.49 | 11.57 | 11.20 | 11.55 | 112,479 | +0.10(+0.84%) |
Apr 14, 2014 | 11.40 | 11.54 | 11.32 | 11.45 | 152,396 | +0.17(+1.47%) |
Apr 11, 2014 | 11.36 | 11.56 | 11.28 | 11.29 | 190,252 | -0.26(-2.29%) |
Apr 10, 2014 | 11.98 | 12.02 | 11.51 | 11.55 | 218,162 | -0.49(-4.06%) |
Apr 09, 2014 | 11.84 | 12.10 | 11.71 | 12.04 | 132,587 | +0.34(+2.94%) |
Apr 08, 2014 | 11.58 | 11.76 | 11.53 | 11.70 | 107,935 | +0.11(+0.97%) |
Apr 07, 2014 | 11.80 | 11.97 | 11.51 | 11.58 | 178,600 | -0.36(-3.00%) |
Apr 04, 2014 | 12.39 | 12.45 | 11.92 | 11.94 | 130,394 | -0.31(-2.54%) |
Apr 03, 2014 | 12.30 | 12.39 | 12.14 | 12.25 | 101,168 | +0.07(+0.54%) |
Apr 02, 2014 | 12.01 | 12.24 | 11.99 | 12.19 | 120,447 | +0.18(+1.46%) |
Apr 01, 2014 | 12.00 | 12.03 | 11.87 | 12.01 | 171,102 | +0.15(+1.28%) |
Mar 31, 2014 | 11.74 | 11.89 | 11.68 | 11.86 | 91,495 | +0.25(+2.16%) |
Mar 28, 2014 | 11.55 | 11.75 | 11.55 | 11.61 | 92,491 | +0.10(+0.89%) |
Mar 27, 2014 | 11.52 | 11.60 | 11.40 | 11.51 | 135,686 | -0.05(-0.42%) |
Mar 26, 2014 | 12.00 | 12.00 | 11.56 | 11.56 | 90,221 | -0.35(-2.94%) |
Mar 25, 2014 | 11.96 | 12.02 | 11.84 | 11.91 | 110,076 | +0.13(+1.09%) |
Mar 24, 2014 | 11.96 | 12.07 | 11.76 | 11.78 | 77,146 | -0.18(-1.52%) |
Mar 21, 2014 | 11.85 | 12.09 | 11.85 | 11.96 | 88,097 | +0.14(+1.19%) |
Mar 20, 2014 | 11.66 | 11.83 | 11.61 | 11.82 | 80,581 | +0.09(+0.80%) |
Mar 19, 2014 | 11.92 | 11.93 | 11.65 | 11.73 | 168,987 | -0.17(-1.42%) |
Mar 18, 2014 | 11.71 | 11.92 | 11.71 | 11.89 | 207,426 | +0.15(+1.27%) |
Mar 17, 2014 | 11.63 | 11.86 | 11.63 | 11.74 | 158,088 | +0.18(+1.60%) |
Mar 14, 2014 | 11.53 | 11.67 | 11.53 | 11.56 | 120,547 | +0.05(+0.43%) |
Mar 13, 2014 | 11.81 | 11.87 | 11.46 | 11.51 | 557,250 | -0.21(-1.79%) |
Mar 12, 2014 | 11.68 | 11.77 | 11.61 | 11.72 | 472,069 | -0.02(-0.16%) |
Mar 11, 2014 | 11.96 | 11.98 | 11.72 | 11.74 | 210,766 | -0.22(-1.86%) |
Mar 10, 2014 | 11.92 | 11.98 | 11.77 | 11.96 | 236,890 | -0.05(-0.41%) |
Mar 07, 2014 | 12.18 | 12.20 | 11.94 | 12.01 | 417,320 | -0.11(-0.91%) |
Mar 06, 2014 | 12.05 | 12.25 | 12.04 | 12.12 | 258,381 | +0.12(+1.01%) |
Mar 05, 2014 | 11.96 | 12.02 | 11.88 | 12.00 | 466,915 | +0.05(+0.43%) |
Mar 04, 2014 | 11.76 | 11.98 | 11.76 | 11.95 | 233,352 | +0.36(+3.09%) |
Mar 03, 2014 | 11.43 | 11.67 | 11.42 | 11.59 | 338,193 | -0.06(-0.54%) |
Feb 28, 2014 | 11.58 | 11.74 | 11.54 | 11.65 | 224,703 | +0.07(+0.63%) |
Feb 27, 2014 | 11.40 | 11.59 | 11.38 | 11.58 | 240,308 | +0.18(+1.60%) |
Feb 26, 2014 | 11.19 | 11.47 | 11.19 | 11.40 | 299,874 | +0.19(+1.67%) |
Feb 25, 2014 | 11.12 | 11.31 | 11.12 | 11.21 | 271,483 | +0.06(+0.57%) |
Feb 24, 2014 | 11.26 | 11.37 | 11.15 | 11.15 | 248,457 | -0.12(-1.04%) |
Feb 21, 2014 | 11.34 | 11.40 | 11.26 | 11.27 | 146,268 | -0.05(-0.45%) |
Feb 20, 2014 | 11.10 | 11.34 | 11.01 | 11.32 | 222,397 | +0.24(+2.17%) |
Feb 19, 2014 | 11.24 | 11.42 | 11.07 | 11.08 | 177,140 | -0.15(-1.37%) |
Feb 18, 2014 | 11.24 | 11.28 | 11.15 | 11.23 | 269,545 | +0.01(+0.06%) |
Feb 14, 2014 | 11.00 | 11.22 | 11.22 | 11.22 | 201,903 | +0.16(+1.46%) |
Feb 13, 2014 | 10.72 | 11.09 | 10.72 | 11.06 | 159,807 | +0.22(+2.05%) |
Feb 12, 2014 | 10.91 | 10.96 | 10.79 | 10.84 | 118,656 | -0.04(-0.32%) |
Feb 11, 2014 | 10.69 | 10.93 | 10.65 | 10.88 | 282,797 | +0.28(+2.67%) |
Feb 10, 2014 | 10.53 | 10.63 | 10.47 | 10.59 | 196,757 | +0.07(+0.69%) |
Feb 07, 2014 | 10.39 | 10.54 | 10.29 | 10.52 | 248,619 | +0.25(+2.46%) |
Feb 06, 2014 | 9.992 | 10.29 | 9.992 | 10.27 | 228,630 | +0.29(+2.91%) |
Feb 05, 2014 | 9.844 | 10.01 | 9.671 | 9.978 | 370,142 | +0.04(+0.38%) |
Feb 04, 2014 | 9.861 | 10.05 | 9.793 | 9.940 | 324,744 | +0.19(+1.97%) |