Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.310 | 9.463 | 8.650 | 8.803 | 3,830,468 | -0.83(-8.64%) |
Oct 30, 2014 | 10.11 | 10.22 | 9.559 | 9.636 | 1,752,023 | -0.30(-2.99%) |
Oct 29, 2014 | 10.17 | 10.44 | 9.913 | 9.932 | 1,588,726 | -0.33(-3.17%) |
Oct 28, 2014 | 10.23 | 10.34 | 10.07 | 10.26 | 2,058,964 | +0.13(+1.32%) |
Oct 27, 2014 | 10.24 | 10.37 | 10.12 | 10.12 | 949,630 | -0.16(-1.58%) |
Oct 24, 2014 | 10.49 | 10.54 | 10.27 | 10.29 | 1,434,077 | -0.20(-1.92%) |
Oct 23, 2014 | 10.33 | 10.56 | 10.15 | 10.49 | 1,497,892 | +0.05(+0.46%) |
Oct 22, 2014 | 10.58 | 10.61 | 10.34 | 10.44 | 1,724,308 | -0.24(-2.24%) |
Oct 21, 2014 | 10.63 | 10.78 | 10.54 | 10.68 | 1,221,413 | +0.09(+0.81%) |
Oct 20, 2014 | 10.77 | 10.77 | 10.53 | 10.59 | 1,040,727 | -0.04(-0.36%) |
Oct 17, 2014 | 10.75 | 10.90 | 10.54 | 10.63 | 1,457,710 | -0.10(-0.89%) |
Oct 16, 2014 | 11.02 | 11.02 | 10.67 | 10.73 | 2,337,471 | -0.32(-2.86%) |
Oct 15, 2014 | 11.24 | 11.59 | 10.99 | 11.04 | 1,939,213 | -0.15(-1.37%) |
Oct 14, 2014 | 10.75 | 11.63 | 10.75 | 11.20 | 1,644,698 | -0.09(-0.76%) |
Oct 13, 2014 | 11.24 | 11.75 | 11.20 | 11.28 | 1,699,496 | +0.19(+1.73%) |
Oct 10, 2014 | 10.74 | 11.54 | 10.33 | 11.09 | 3,240,527 | +0.56(+5.36%) |
Oct 09, 2014 | 10.83 | 10.98 | 10.20 | 10.53 | 2,008,338 | -0.41(-3.76%) |
Oct 08, 2014 | 10.22 | 11.02 | 9.684 | 10.94 | 3,268,904 | +0.80(+7.93%) |
Oct 07, 2014 | 10.54 | 10.63 | 10.11 | 10.13 | 925,350 | -0.43(-4.08%) |
Oct 06, 2014 | 10.50 | 10.63 | 10.10 | 10.56 | 2,229,305 | +0.11(+1.01%) |
Oct 03, 2014 | 10.71 | 10.90 | 10.45 | 10.46 | 2,269,913 | -0.36(-3.36%) |
Oct 02, 2014 | 11.01 | 11.03 | 10.73 | 10.82 | 1,272,710 | -0.21(-1.91%) |
Oct 01, 2014 | 11.08 | 11.30 | 10.97 | 11.03 | 1,470,940 | -0.05(-0.43%) |
Sep 30, 2014 | 11.37 | 11.58 | 11.03 | 11.08 | 2,010,832 | -0.34(-3.02%) |
Sep 29, 2014 | 11.89 | 11.93 | 11.43 | 11.43 | 1,255,308 | -0.45(-3.79%) |
Sep 26, 2014 | 12.05 | 12.05 | 11.73 | 11.87 | 871,689 | -0.22(-1.82%) |
Sep 25, 2014 | 11.85 | 12.11 | 11.78 | 12.09 | 1,258,203 | +0.11(+0.96%) |
Sep 24, 2014 | 11.68 | 12.24 | 11.68 | 11.98 | 876,148 | -0.16(-1.34%) |
Sep 23, 2014 | 12.01 | 12.19 | 11.87 | 12.14 | 1,123,811 | +0.32(+2.67%) |
Sep 22, 2014 | 12.18 | 12.32 | 11.80 | 11.83 | 1,285,409 | -0.44(-3.59%) |
Sep 19, 2014 | 12.08 | 12.39 | 12.06 | 12.27 | 2,341,579 | +0.12(+1.02%) |
Sep 18, 2014 | 12.19 | 12.24 | 12.02 | 12.14 | 1,211,506 | -0.05(-0.39%) |
Sep 17, 2014 | 12.71 | 12.72 | 12.12 | 12.19 | 2,048,717 | -0.48(-3.78%) |
Sep 16, 2014 | 12.61 | 12.97 | 12.60 | 12.67 | 1,606,336 | +0.03(+0.23%) |
Sep 15, 2014 | 12.33 | 12.70 | 12.16 | 12.64 | 2,366,132 | +0.35(+2.88%) |
Sep 12, 2014 | 12.44 | 12.65 | 12.11 | 12.29 | 2,036,891 | -0.28(-2.21%) |
Sep 11, 2014 | 12.30 | 12.56 | 12.20 | 12.56 | 1,925,597 | +0.21(+1.70%) |
Sep 10, 2014 | 12.39 | 12.60 | 12.27 | 12.35 | 775,565 | -0.14(-1.15%) |
Sep 09, 2014 | 12.32 | 12.53 | 12.22 | 12.50 | 2,016,589 | +0.17(+1.40%) |
Sep 08, 2014 | 12.60 | 12.63 | 12.25 | 12.32 | 1,529,924 | -0.43(-3.38%) |
Sep 05, 2014 | 12.58 | 12.81 | 12.54 | 12.76 | 1,273,465 | +0.21(+1.68%) |
Sep 04, 2014 | 13.52 | 13.52 | 12.51 | 12.54 | 1,453,098 | -0.77(-5.75%) |
Sep 03, 2014 | 13.23 | 13.40 | 13.20 | 13.31 | 1,246,111 | +0.16(+1.24%) |
Sep 02, 2014 | 13.64 | 13.75 | 13.11 | 13.15 | 1,874,915 | -0.78(-5.63%) |
Aug 29, 2014 | 13.83 | 13.93 | 13.93 | 13.93 | 2,116,578 | +0.11(+0.83%) |
Aug 28, 2014 | 13.19 | 14.18 | 13.04 | 13.82 | 4,157,220 | +0.65(+4.94%) |
Aug 27, 2014 | 13.02 | 13.20 | 12.97 | 13.17 | 689,542 | +0.15(+1.18%) |
Aug 26, 2014 | 13.00 | 13.03 | 12.83 | 13.01 | 915,688 | +0.11(+0.89%) |
Aug 25, 2014 | 12.81 | 12.90 | 12.65 | 12.90 | 1,024,296 | -0.04(-0.30%) |
Aug 22, 2014 | 13.07 | 13.07 | 12.83 | 12.94 | 1,257,465 | +0.06(+0.45%) |
Aug 21, 2014 | 12.48 | 12.92 | 12.47 | 12.88 | 2,037,834 | +0.22(+1.74%) |
Aug 20, 2014 | 12.57 | 12.77 | 12.52 | 12.66 | 1,081,593 | +0.07(+0.53%) |
Aug 19, 2014 | 12.63 | 12.64 | 12.50 | 12.59 | 1,102,723 | +0.01(+0.08%) |
Aug 18, 2014 | 12.09 | 12.67 | 12.09 | 12.58 | 1,828,334 | +0.09(+0.69%) |
Aug 15, 2014 | 12.31 | 12.56 | 12.28 | 12.50 | 1,867,066 | -0.01(-0.08%) |
Aug 14, 2014 | 12.57 | 12.68 | 12.44 | 12.51 | 2,197,873 | -0.06(-0.46%) |
Aug 13, 2014 | 12.67 | 12.76 | 12.47 | 12.56 | 1,771,340 | -0.08(-0.61%) |
Aug 12, 2014 | 12.39 | 12.69 | 12.31 | 12.64 | 2,393,424 | +0.27(+2.17%) |
Aug 11, 2014 | 11.89 | 12.47 | 11.85 | 12.37 | 2,451,665 | +0.59(+5.04%) |
Aug 08, 2014 | 11.46 | 11.92 | 11.46 | 11.78 | 1,008,693 | +0.08(+0.65%) |
Aug 07, 2014 | 11.66 | 11.77 | 11.56 | 11.70 | 1,146,435 | -0.05(-0.41%) |
Aug 06, 2014 | 11.60 | 11.77 | 11.48 | 11.75 | 1,871,867 | +0.26(+2.25%) |
Aug 05, 2014 | 11.01 | 11.55 | 11.01 | 11.49 | 1,551,725 | +0.15(+1.35%) |
Aug 04, 2014 | 11.60 | 11.68 | 11.26 | 11.34 | 1,040,633 | -0.20(-1.74%) |
Aug 01, 2014 | 11.27 | 11.64 | 11.23 | 11.54 | 2,228,034 | +0.33(+2.99%) |
Jul 31, 2014 | 11.03 | 11.37 | 10.95 | 11.21 | 1,472,874 | +0.07(+0.60%) |
Jul 30, 2014 | 11.18 | 11.33 | 10.99 | 11.14 | 1,270,249 | -0.08(-0.68%) |
Jul 29, 2014 | 11.05 | 11.38 | 10.99 | 11.21 | 1,194,697 | +0.18(+1.65%) |
Jul 28, 2014 | 10.95 | 11.05 | 10.81 | 11.03 | 954,203 | +0.00(+0.00%) |
Jul 25, 2014 | 10.42 | 11.03 | 10.33 | 11.03 | 1,670,606 | +0.58(+5.59%) |
Jul 24, 2014 | 10.61 | 10.66 | 10.25 | 10.45 | 1,195,805 | -0.23(-2.15%) |
Jul 23, 2014 | 10.67 | 10.84 | 10.56 | 10.68 | 710,885 | -0.02(-0.18%) |
Jul 22, 2014 | 10.71 | 10.78 | 10.62 | 10.70 | 520,192 | -0.06(-0.53%) |
Jul 21, 2014 | 10.87 | 10.89 | 10.40 | 10.76 | 1,099,203 | -0.06(-0.53%) |
Jul 18, 2014 | 10.88 | 10.90 | 10.56 | 10.81 | 1,255,950 | -0.14(-1.31%) |
Jul 17, 2014 | 10.98 | 10.99 | 10.57 | 10.96 | 1,320,395 | +0.30(+2.78%) |
Jul 16, 2014 | 10.58 | 10.73 | 10.48 | 10.66 | 1,392,667 | +0.12(+1.18%) |
Jul 15, 2014 | 11.52 | 11.52 | 10.49 | 10.54 | 1,395,585 | -0.37(-3.42%) |
Jul 14, 2014 | 10.91 | 11.19 | 10.86 | 10.91 | 1,406,926 | -0.21(-1.89%) |
Jul 11, 2014 | 10.86 | 11.14 | 10.83 | 11.12 | 1,719,681 | +0.12(+1.13%) |
Jul 10, 2014 | 11.61 | 11.66 | 10.96 | 10.99 | 2,098,290 | -0.44(-3.85%) |
Jul 09, 2014 | 11.27 | 11.45 | 11.20 | 11.43 | 1,198,518 | +0.26(+2.31%) |
Jul 08, 2014 | 11.38 | 11.46 | 11.06 | 11.18 | 1,917,332 | -0.17(-1.52%) |
Jul 07, 2014 | 11.31 | 11.43 | 11.23 | 11.35 | 1,471,656 | -0.03(-0.25%) |
Jul 03, 2014 | 11.28 | 11.38 | 11.38 | 11.38 | 1,019,673 | -0.01(-0.08%) |
Jul 02, 2014 | 11.21 | 11.42 | 11.21 | 11.39 | 1,144,663 | +0.12(+1.10%) |
Jul 01, 2014 | 11.31 | 11.57 | 11.24 | 11.26 | 2,014,680 | -0.04(-0.34%) |
Jun 30, 2014 | 10.85 | 11.31 | 10.82 | 11.30 | 1,886,933 | +0.33(+3.05%) |
Jun 27, 2014 | 10.94 | 11.06 | 10.83 | 10.97 | 1,682,291 | +0.12(+1.15%) |
Jun 26, 2014 | 10.22 | 10.95 | 10.18 | 10.84 | 2,644,590 | +0.62(+6.09%) |
Jun 25, 2014 | 10.17 | 10.32 | 10.06 | 10.22 | 799,694 | +0.01(+0.09%) |
Jun 24, 2014 | 10.52 | 10.72 | 10.18 | 10.21 | 1,375,633 | -0.34(-3.26%) |
Jun 23, 2014 | 10.40 | 10.65 | 10.39 | 10.55 | 1,372,186 | +0.15(+1.47%) |
Jun 20, 2014 | 10.36 | 10.45 | 10.23 | 10.40 | 2,473,636 | +0.02(+0.18%) |
Jun 19, 2014 | 9.941 | 10.44 | 9.894 | 10.38 | 3,705,452 | +0.60(+6.16%) |
Jun 18, 2014 | 9.741 | 9.808 | 9.444 | 9.779 | 3,471,420 | +0.13(+1.39%) |
Jun 17, 2014 | 9.454 | 9.722 | 9.454 | 9.645 | 1,378,013 | +0.02(+0.20%) |
Jun 16, 2014 | 9.655 | 9.770 | 9.626 | 9.626 | 1,796,407 | -0.02(-0.20%) |
Jun 13, 2014 | 9.597 | 9.693 | 9.483 | 9.645 | 2,880,206 | +0.08(+0.80%) |
Jun 12, 2014 | 9.636 | 9.664 | 9.473 | 9.569 | 3,597,218 | +0.05(+0.50%) |
Jun 11, 2014 | 9.770 | 9.942 | 9.330 | 9.521 | 4,883,813 | -0.20(-2.07%) |
Jun 10, 2014 | 9.684 | 9.846 | 9.588 | 9.722 | 2,795,125 | +0.11(+1.20%) |
Jun 06, 2014 | 9.712 | 9.760 | 9.588 | 9.607 | 1,243,790 | -0.13(-1.38%) |
Jun 05, 2014 | 9.904 | 9.923 | 9.703 | 9.741 | 2,298,653 | -0.09(-0.88%) |
Jun 04, 2014 | 9.971 | 9.990 | 9.722 | 9.827 | 1,391,982 | -0.13(-1.34%) |
Jun 03, 2014 | 10.08 | 10.08 | 9.827 | 9.961 | 1,528,692 | -0.10(-0.95%) |
Jun 02, 2014 | 10.16 | 10.29 | 9.980 | 10.06 | 1,278,671 | -0.17(-1.68%) |
May 30, 2014 | 9.808 | 10.23 | 9.645 | 10.23 | 2,483,566 | +0.28(+2.79%) |
May 29, 2014 | 9.703 | 10.07 | 9.569 | 9.951 | 1,275,027 | +0.10(+0.97%) |
May 28, 2014 | 10.11 | 10.16 | 9.722 | 9.856 | 1,938,713 | -0.28(-2.74%) |
May 27, 2014 | 10.32 | 10.32 | 10.05 | 10.13 | 1,895,941 | -0.17(-1.67%) |
May 23, 2014 | 10.30 | 10.31 | 10.31 | 10.31 | 2,846,036 | +0.02(+0.20%) |
May 22, 2014 | 10.37 | 10.46 | 10.27 | 10.28 | 792,040 | -0.02(-0.20%) |
May 21, 2014 | 10.43 | 10.46 | 10.20 | 10.31 | 1,039,373 | -0.13(-1.28%) |
May 20, 2014 | 10.42 | 10.55 | 10.36 | 10.44 | 841,001 | -0.06(-0.55%) |
May 19, 2014 | 10.46 | 10.53 | 10.36 | 10.50 | 1,081,491 | +0.12(+1.20%) |
May 16, 2014 | 10.45 | 10.54 | 10.36 | 10.37 | 940,648 | -0.09(-0.82%) |
May 15, 2014 | 10.41 | 10.47 | 10.39 | 10.46 | 1,122,715 | -0.04(-0.36%) |
May 14, 2014 | 10.62 | 10.63 | 10.37 | 10.50 | 1,780,671 | -0.05(-0.45%) |
May 13, 2014 | 10.76 | 10.77 | 10.53 | 10.54 | 1,440,263 | -0.23(-2.13%) |
May 12, 2014 | 10.76 | 10.90 | 10.68 | 10.77 | 1,299,113 | +0.15(+1.44%) |
May 09, 2014 | 10.75 | 10.96 | 10.53 | 10.62 | 1,386,484 | -0.14(-1.33%) |
May 08, 2014 | 10.72 | 10.88 | 10.68 | 10.76 | 1,232,705 | +0.05(+0.45%) |
May 07, 2014 | 10.95 | 11.09 | 10.61 | 10.72 | 1,974,574 | -0.32(-2.86%) |
May 06, 2014 | 11.10 | 11.11 | 10.91 | 11.03 | 3,446,914 | -0.09(-0.77%) |
May 05, 2014 | 11.25 | 11.37 | 11.06 | 11.12 | 1,296,297 | +0.01(+0.09%) |
May 02, 2014 | 11.22 | 11.23 | 11.07 | 11.11 | 1,915,643 | -0.14(-1.28%) |
May 01, 2014 | 12.10 | 12.10 | 11.00 | 11.25 | 4,703,820 | -1.19(-9.54%) |
Apr 30, 2014 | 12.15 | 12.44 | 12.12 | 12.44 | 2,315,282 | +0.23(+1.88%) |
Apr 29, 2014 | 12.30 | 12.46 | 12.18 | 12.21 | 1,688,528 | -0.10(-0.78%) |
Apr 28, 2014 | 12.13 | 12.37 | 11.99 | 12.31 | 1,088,974 | +0.11(+0.94%) |
Apr 25, 2014 | 12.46 | 12.47 | 11.99 | 12.19 | 1,233,950 | -0.18(-1.47%) |
Apr 24, 2014 | 12.03 | 12.43 | 12.00 | 12.37 | 1,315,725 | +0.19(+1.57%) |
Apr 23, 2014 | 11.93 | 12.25 | 11.82 | 12.18 | 1,515,128 | +0.29(+2.41%) |
Apr 22, 2014 | 11.96 | 12.00 | 11.78 | 11.89 | 1,477,468 | -0.09(-0.72%) |
Apr 21, 2014 | 12.08 | 12.15 | 11.78 | 11.98 | 1,597,771 | -0.20(-1.65%) |
Apr 17, 2014 | 12.26 | 12.18 | 12.18 | 12.18 | 1,052,071 | -0.11(-0.86%) |
Apr 16, 2014 | 12.44 | 12.52 | 12.25 | 12.29 | 1,569,096 | -0.26(-2.06%) |
Apr 15, 2014 | 12.11 | 12.56 | 12.11 | 12.54 | 2,318,453 | +0.10(+0.77%) |
Apr 14, 2014 | 12.64 | 12.64 | 12.36 | 12.45 | 1,459,572 | +0.09(+0.70%) |
Apr 11, 2014 | 12.54 | 12.75 | 12.32 | 12.36 | 1,314,148 | -0.21(-1.67%) |
Apr 10, 2014 | 13.13 | 13.27 | 12.53 | 12.57 | 2,774,031 | -0.32(-2.52%) |
Apr 09, 2014 | 12.38 | 13.10 | 12.38 | 12.90 | 1,496,014 | +0.01(+0.07%) |
Apr 08, 2014 | 12.70 | 12.94 | 12.65 | 12.89 | 1,972,311 | +0.46(+3.69%) |
Apr 07, 2014 | 12.13 | 12.62 | 12.13 | 12.43 | 1,238,784 | +0.10(+0.78%) |
Apr 04, 2014 | 12.61 | 12.63 | 12.29 | 12.33 | 1,194,706 | +0.04(+0.31%) |
Apr 03, 2014 | 12.32 | 12.48 | 12.16 | 12.30 | 1,422,947 | -0.11(-0.85%) |
Apr 02, 2014 | 12.41 | 12.58 | 12.35 | 12.40 | 1,863,050 | +0.17(+1.41%) |
Apr 01, 2014 | 12.06 | 12.39 | 12.03 | 12.23 | 1,276,149 | +0.21(+1.75%) |
Mar 31, 2014 | 12.24 | 12.38 | 11.91 | 12.02 | 1,561,478 | -0.27(-2.18%) |
Mar 28, 2014 | 11.63 | 12.37 | 11.63 | 12.29 | 1,655,473 | +0.21(+1.74%) |
Mar 27, 2014 | 11.51 | 12.10 | 11.43 | 12.08 | 2,304,415 | +0.54(+4.64%) |
Mar 26, 2014 | 12.14 | 12.29 | 11.51 | 11.54 | 2,357,025 | -0.55(-4.58%) |
Mar 25, 2014 | 12.16 | 12.23 | 12.06 | 12.09 | 1,413,036 | +0.07(+0.56%) |
Mar 24, 2014 | 12.10 | 12.42 | 12.03 | 12.03 | 1,909,594 | -0.26(-2.10%) |
Mar 21, 2014 | 12.54 | 12.56 | 12.19 | 12.29 | 5,498,067 | +0.00(+0.00%) |
Mar 20, 2014 | 12.31 | 12.43 | 12.08 | 12.29 | 2,331,194 | -0.10(-0.77%) |
Mar 19, 2014 | 12.59 | 12.83 | 12.33 | 12.38 | 2,021,167 | -0.36(-2.85%) |
Mar 18, 2014 | 12.87 | 13.00 | 12.47 | 12.74 | 3,455,826 | -0.44(-3.34%) |
Mar 17, 2014 | 13.33 | 13.50 | 13.10 | 13.18 | 2,266,485 | -0.20(-1.50%) |
Mar 14, 2014 | 13.19 | 13.48 | 13.17 | 13.38 | 2,525,052 | +0.41(+3.17%) |
Mar 13, 2014 | 12.72 | 13.16 | 12.50 | 12.97 | 3,795,767 | +0.50(+3.98%) |
Mar 12, 2014 | 12.51 | 12.73 | 12.31 | 12.48 | 3,131,328 | +0.14(+1.16%) |
Mar 11, 2014 | 12.44 | 12.54 | 12.11 | 12.33 | 1,908,759 | +0.05(+0.39%) |
Mar 10, 2014 | 12.17 | 12.55 | 12.16 | 12.29 | 1,432,302 | -0.03(-0.23%) |
Mar 07, 2014 | 12.39 | 12.63 | 12.28 | 12.31 | 1,966,119 | -0.27(-2.13%) |
Mar 06, 2014 | 12.50 | 12.69 | 12.46 | 12.58 | 1,334,687 | +0.20(+1.62%) |
Mar 05, 2014 | 12.31 | 12.55 | 12.26 | 12.38 | 1,425,262 | +0.06(+0.47%) |
Mar 04, 2014 | 12.42 | 12.58 | 12.30 | 12.32 | 2,453,015 | -0.18(-1.45%) |
Mar 03, 2014 | 12.41 | 12.71 | 12.37 | 12.51 | 2,512,679 | +0.46(+3.81%) |
Feb 28, 2014 | 11.94 | 12.97 | 11.94 | 12.05 | 3,824,206 | +0.07(+0.56%) |
Feb 27, 2014 | 12.30 | 12.39 | 11.97 | 11.98 | 1,356,633 | -0.28(-2.26%) |
Feb 26, 2014 | 12.35 | 12.38 | 12.12 | 12.26 | 1,750,306 | -0.16(-1.31%) |
Feb 25, 2014 | 12.68 | 12.84 | 12.39 | 12.42 | 1,374,023 | -0.46(-3.56%) |
Feb 24, 2014 | 12.96 | 12.97 | 12.73 | 12.88 | 1,926,750 | +0.03(+0.22%) |
Feb 21, 2014 | 12.53 | 12.91 | 12.52 | 12.85 | 2,755,061 | +0.32(+2.52%) |
Feb 20, 2014 | 12.25 | 12.62 | 12.24 | 12.53 | 1,641,515 | +0.27(+2.18%) |
Feb 19, 2014 | 12.44 | 12.58 | 12.25 | 12.27 | 2,876,131 | -0.24(-1.91%) |
Feb 18, 2014 | 12.41 | 12.62 | 12.31 | 12.51 | 2,271,372 | +0.14(+1.16%) |
Feb 14, 2014 | 12.27 | 12.36 | 12.36 | 12.36 | 2,426,171 | +0.35(+2.95%) |
Feb 13, 2014 | 11.76 | 12.11 | 11.64 | 12.01 | 2,151,976 | +0.24(+2.03%) |
Feb 12, 2014 | 11.93 | 12.05 | 11.72 | 11.77 | 2,355,609 | -0.11(-0.89%) |
Feb 11, 2014 | 11.34 | 12.08 | 11.34 | 11.87 | 3,787,071 | +0.68(+6.06%) |
Feb 10, 2014 | 10.90 | 11.21 | 10.87 | 11.20 | 3,489,774 | +0.42(+3.90%) |
Feb 07, 2014 | 10.74 | 10.93 | 10.61 | 10.78 | 4,253,918 | +0.09(+0.81%) |
Feb 06, 2014 | 10.91 | 11.02 | 10.59 | 10.69 | 2,393,684 | -0.20(-1.84%) |
Feb 05, 2014 | 11.07 | 11.24 | 10.81 | 10.89 | 3,078,172 | -0.06(-0.52%) |
Feb 04, 2014 | 11.20 | 11.33 | 10.84 | 10.95 | 3,015,536 | -0.28(-2.47%) |
Feb 03, 2014 | 11.93 | 11.93 | 11.21 | 11.22 | 2,750,212 | -0.63(-5.32%) |
Jan 31, 2014 | 12.11 | 12.22 | 11.70 | 11.86 | 2,329,661 | -0.19(-1.59%) |
Jan 30, 2014 | 12.13 | 12.37 | 11.99 | 12.05 | 1,508,886 | -0.38(-3.08%) |
Jan 29, 2014 | 12.49 | 12.54 | 12.29 | 12.43 | 2,019,561 | +0.12(+1.01%) |
Jan 28, 2014 | 12.14 | 12.42 | 11.97 | 12.30 | 1,293,483 | +0.13(+1.10%) |
Jan 27, 2014 | 12.90 | 12.90 | 12.14 | 12.17 | 2,333,364 | -0.55(-4.36%) |
Jan 24, 2014 | 12.69 | 12.88 | 12.43 | 12.73 | 2,044,449 | +0.20(+1.60%) |
Jan 23, 2014 | 12.51 | 12.91 | 12.45 | 12.52 | 2,219,231 | +0.19(+1.55%) |
Jan 22, 2014 | 12.13 | 12.56 | 11.97 | 12.33 | 2,675,572 | +0.20(+1.66%) |
Jan 21, 2014 | 11.95 | 12.17 | 11.67 | 12.13 | 2,436,278 | +0.39(+3.34%) |
Jan 17, 2014 | 11.72 | 11.74 | 11.74 | 11.74 | 2,298,357 | +0.14(+1.24%) |
Jan 16, 2014 | 11.53 | 11.64 | 11.44 | 11.60 | 2,276,621 | +0.13(+1.17%) |
Jan 15, 2014 | 11.11 | 11.50 | 11.01 | 11.46 | 2,182,847 | +0.35(+3.18%) |
Jan 14, 2014 | 11.31 | 11.74 | 11.07 | 11.11 | 2,292,221 | -0.33(-2.92%) |
Jan 13, 2014 | 10.95 | 11.44 | 10.88 | 11.44 | 2,389,669 | +0.59(+5.46%) |
Jan 10, 2014 | 10.87 | 10.90 | 10.68 | 10.85 | 1,935,562 | +0.13(+1.25%) |
Jan 09, 2014 | 10.82 | 10.90 | 10.59 | 10.72 | 1,710,401 | -0.23(-2.10%) |
Jan 08, 2014 | 10.97 | 11.04 | 10.82 | 10.95 | 1,175,521 | -0.03(-0.26%) |
Jan 07, 2014 | 10.75 | 11.04 | 10.75 | 10.98 | 1,299,840 | +0.09(+0.79%) |
Jan 06, 2014 | 10.95 | 11.01 | 10.82 | 10.89 | 1,928,728 | +0.01(+0.09%) |
Jan 03, 2014 | 11.00 | 11.19 | 10.82 | 10.88 | 1,576,189 | -0.12(-1.13%) |
Jan 02, 2014 | 10.91 | 11.11 | 10.85 | 11.00 | 3,658,365 | +0.28(+2.58%) |
Dec 31, 2013 | 10.43 | 10.73 | 10.73 | 10.73 | 1,100,751 | +0.23(+2.19%) |
Dec 30, 2013 | 10.56 | 10.72 | 10.49 | 10.50 | 1,531,818 | -0.14(-1.35%) |
Dec 27, 2013 | 10.29 | 10.73 | 10.29 | 10.64 | 1,644,269 | +0.11(+1.09%) |
Dec 26, 2013 | 10.66 | 10.84 | 10.39 | 10.53 | 1,114,926 | -0.01(-0.09%) |
Dec 24, 2013 | 10.30 | 10.56 | 10.29 | 10.54 | 892,819 | +0.24(+2.32%) |
Dec 23, 2013 | 10.22 | 10.52 | 10.19 | 10.30 | 1,376,345 | +0.12(+1.22%) |
Dec 20, 2013 | 10.52 | 10.52 | 10.08 | 10.17 | 5,766,567 | -0.33(-3.10%) |
Dec 19, 2013 | 10.42 | 10.52 | 10.34 | 10.50 | 2,309,135 | -0.05(-0.45%) |
Dec 18, 2013 | 10.84 | 10.91 | 10.51 | 10.55 | 4,143,285 | -0.15(-1.43%) |
Dec 17, 2013 | 10.53 | 10.74 | 10.47 | 10.70 | 2,126,996 | +0.10(+0.90%) |
Dec 16, 2013 | 10.52 | 10.74 | 10.38 | 10.60 | 1,898,078 | +0.11(+1.09%) |
Dec 13, 2013 | 10.52 | 10.71 | 10.46 | 10.49 | 1,683,517 | +0.08(+0.73%) |
Dec 12, 2013 | 10.27 | 10.46 | 10.21 | 10.41 | 1,778,381 | -0.06(-0.55%) |
Dec 11, 2013 | 10.91 | 10.93 | 10.47 | 10.47 | 1,890,973 | -0.33(-3.10%) |
Dec 10, 2013 | 10.88 | 11.11 | 10.79 | 10.80 | 2,052,329 | +0.20(+1.89%) |
Dec 09, 2013 | 10.52 | 10.68 | 10.47 | 10.60 | 2,586,224 | +0.18(+1.74%) |
Dec 06, 2013 | 10.64 | 10.67 | 10.36 | 10.42 | 1,482,636 | -0.08(-0.73%) |
Dec 05, 2013 | 10.46 | 10.70 | 10.43 | 10.50 | 2,575,605 | -0.31(-2.83%) |
Dec 04, 2013 | 10.59 | 10.89 | 10.35 | 10.80 | 2,448,585 | +0.34(+3.29%) |
Dec 03, 2013 | 10.71 | 10.86 | 10.46 | 10.46 | 3,704,608 | -0.20(-1.88%) |
Dec 02, 2013 | 11.07 | 11.11 | 10.53 | 10.66 | 3,279,304 | -0.62(-5.51%) |
Nov 29, 2013 | 11.43 | 11.47 | 11.16 | 11.28 | 2,177,409 | +0.22(+1.99%) |
Nov 27, 2013 | 10.92 | 11.08 | 10.61 | 11.06 | 2,696,627 | +0.34(+3.21%) |
Nov 26, 2013 | 11.23 | 11.23 | 10.46 | 10.72 | 6,064,951 | -0.55(-4.84%) |
Nov 25, 2013 | 11.36 | 11.62 | 10.96 | 11.26 | 2,985,021 | -0.25(-2.16%) |
Nov 22, 2013 | 12.11 | 12.11 | 11.23 | 11.51 | 1,744,445 | +0.06(+0.50%) |
Nov 21, 2013 | 11.74 | 11.74 | 11.33 | 11.45 | 4,238,606 | -0.33(-2.76%) |
Nov 20, 2013 | 11.72 | 12.05 | 11.67 | 11.78 | 3,336,057 | -0.17(-1.44%) |
Nov 19, 2013 | 12.27 | 12.35 | 11.78 | 11.95 | 4,608,551 | -0.36(-2.95%) |
Nov 18, 2013 | 12.67 | 12.69 | 12.24 | 12.31 | 1,434,851 | -0.36(-2.87%) |
Nov 15, 2013 | 13.34 | 13.38 | 12.63 | 12.68 | 1,684,084 | -0.51(-3.84%) |
Nov 14, 2013 | 13.32 | 13.66 | 13.08 | 13.18 | 2,676,593 | +0.00(+0.00%) |
Nov 13, 2013 | 13.55 | 13.60 | 13.10 | 13.18 | 1,449,949 | -0.07(-0.50%) |
Nov 12, 2013 | 13.37 | 13.58 | 13.21 | 13.25 | 1,581,415 | -0.21(-1.56%) |
Nov 11, 2013 | 13.14 | 13.48 | 13.05 | 13.46 | 1,038,849 | +0.21(+1.59%) |
Nov 08, 2013 | 13.17 | 13.43 | 12.92 | 13.25 | 1,971,134 | -0.19(-1.42%) |
Nov 07, 2013 | 13.45 | 13.73 | 13.26 | 13.44 | 2,262,117 | -0.26(-1.88%) |
Nov 06, 2013 | 13.84 | 13.98 | 13.66 | 13.70 | 1,376,364 | +0.03(+0.21%) |
Nov 05, 2013 | 13.61 | 13.72 | 13.49 | 13.67 | 1,855,784 | -0.04(-0.28%) |
Nov 04, 2013 | 13.56 | 13.76 | 13.48 | 13.71 | 1,643,847 | +0.26(+1.92%) |