Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.914 | 9.914 | 9.619 | 9.744 | 56,172 | -0.17(-1.71%) |
Nov 26, 2014 | 9.880 | 9.914 | 9.914 | 9.914 | 38,481 | -0.02(-0.17%) |
Nov 25, 2014 | 9.988 | 10.00 | 9.886 | 9.931 | 136,962 | -0.01(-0.06%) |
Nov 24, 2014 | 9.886 | 10.00 | 9.778 | 9.937 | 153,551 | +0.05(+0.52%) |
Nov 21, 2014 | 9.988 | 10.04 | 9.750 | 9.886 | 128,543 | +0.04(+0.40%) |
Nov 20, 2014 | 9.874 | 9.920 | 9.687 | 9.846 | 63,023 | -0.04(-0.40%) |
Nov 19, 2014 | 9.903 | 9.968 | 9.744 | 9.886 | 61,985 | -0.08(-0.80%) |
Nov 18, 2014 | 9.988 | 10.07 | 9.922 | 9.965 | 57,614 | +0.02(+0.23%) |
Nov 17, 2014 | 9.886 | 10.08 | 9.764 | 9.942 | 95,486 | -0.03(-0.34%) |
Nov 14, 2014 | 10.15 | 10.15 | 9.801 | 9.976 | 117,401 | -0.13(-1.29%) |
Nov 13, 2014 | 10.49 | 10.49 | 9.942 | 10.11 | 130,501 | -0.36(-3.41%) |
Nov 12, 2014 | 10.55 | 10.63 | 10.41 | 10.46 | 75,548 | -0.13(-1.23%) |
Nov 11, 2014 | 10.57 | 10.59 | 10.37 | 10.59 | 85,213 | +0.05(+0.43%) |
Nov 10, 2014 | 10.55 | 10.57 | 10.43 | 10.55 | 89,446 | +0.07(+0.65%) |
Nov 07, 2014 | 10.48 | 10.61 | 10.41 | 10.48 | 79,730 | +0.02(+0.22%) |
Nov 06, 2014 | 10.39 | 10.59 | 10.38 | 10.46 | 40,047 | +0.08(+0.82%) |
Nov 05, 2014 | 10.49 | 10.53 | 10.35 | 10.37 | 39,469 | -0.09(-0.87%) |
Nov 04, 2014 | 10.35 | 10.68 | 10.35 | 10.46 | 121,431 | +0.10(+0.93%) |
Nov 03, 2014 | 10.31 | 10.40 | 10.19 | 10.37 | 79,382 | +0.06(+0.60%) |
Oct 31, 2014 | 10.22 | 10.33 | 10.17 | 10.30 | 151,507 | +0.11(+1.11%) |
Oct 30, 2014 | 10.12 | 10.19 | 10.09 | 10.19 | 46,313 | -0.04(-0.39%) |
Oct 29, 2014 | 10.23 | 10.27 | 10.13 | 10.23 | 159,641 | +0.03(+0.33%) |
Oct 28, 2014 | 10.20 | 10.33 | 10.13 | 10.20 | 140,160 | +0.01(+0.11%) |
Oct 27, 2014 | 10.29 | 10.31 | 10.29 | 10.19 | 69,882 | -0.10(-0.99%) |
Oct 24, 2014 | 10.27 | 10.34 | 10.00 | 10.29 | 136,194 | +0.07(+0.72%) |
Oct 23, 2014 | 10.37 | 10.37 | 10.19 | 10.21 | 72,348 | +0.01(+0.11%) |
Oct 22, 2014 | 10.25 | 10.29 | 10.15 | 10.20 | 47,365 | +0.00(+0.00%) |
Oct 21, 2014 | 10.18 | 10.31 | 10.11 | 10.20 | 103,260 | +0.07(+0.73%) |
Oct 20, 2014 | 10.33 | 10.33 | 10.05 | 10.13 | 56,384 | -0.17(-1.65%) |
Oct 17, 2014 | 10.28 | 10.45 | 10.27 | 10.30 | 72,195 | +0.07(+0.66%) |
Oct 16, 2014 | 9.846 | 10.30 | 9.846 | 10.23 | 62,775 | +0.31(+3.14%) |
Oct 15, 2014 | 9.829 | 9.982 | 9.597 | 9.920 | 69,623 | -0.05(-0.51%) |
Oct 14, 2014 | 10.02 | 10.15 | 9.903 | 9.971 | 91,781 | -0.03(-0.28%) |
Oct 13, 2014 | 9.999 | 10.10 | 9.891 | 9.999 | 55,335 | +0.05(+0.46%) |
Oct 10, 2014 | 10.12 | 10.13 | 9.835 | 9.954 | 78,096 | -0.16(-1.57%) |
Oct 09, 2014 | 10.40 | 10.48 | 10.10 | 10.11 | 58,115 | -0.25(-2.41%) |
Oct 08, 2014 | 10.08 | 10.45 | 9.931 | 10.36 | 80,101 | +0.30(+2.98%) |
Oct 07, 2014 | 9.954 | 10.16 | 9.954 | 10.06 | 78,609 | -0.01(-0.11%) |
Oct 06, 2014 | 10.28 | 10.41 | 10.07 | 10.07 | 35,452 | -0.11(-1.06%) |
Oct 03, 2014 | 10.18 | 10.32 | 10.14 | 10.18 | 48,927 | +0.01(+0.06%) |
Oct 02, 2014 | 10.30 | 10.31 | 10.04 | 10.17 | 142,827 | -0.16(-1.53%) |
Oct 01, 2014 | 10.54 | 10.54 | 10.25 | 10.33 | 83,128 | -0.17(-1.62%) |
Sep 30, 2014 | 10.64 | 10.65 | 10.45 | 10.50 | 94,194 | -0.19(-1.75%) |
Sep 29, 2014 | 10.80 | 10.84 | 10.64 | 10.69 | 59,114 | -0.11(-1.00%) |
Sep 26, 2014 | 10.67 | 10.81 | 10.59 | 10.80 | 91,568 | +0.14(+1.33%) |
Sep 25, 2014 | 10.97 | 11.09 | 10.62 | 10.66 | 109,123 | -0.35(-3.14%) |
Sep 24, 2014 | 10.77 | 11.01 | 10.61 | 11.00 | 95,686 | +0.21(+1.94%) |
Sep 23, 2014 | 10.76 | 10.85 | 10.76 | 10.79 | 64,431 | -0.03(-0.31%) |
Sep 22, 2014 | 10.94 | 11.00 | 10.76 | 10.83 | 57,986 | -0.19(-1.75%) |
Sep 19, 2014 | 11.28 | 11.32 | 10.91 | 11.02 | 97,829 | -0.20(-1.82%) |
Sep 18, 2014 | 11.35 | 11.47 | 11.15 | 11.22 | 77,400 | -0.04(-0.35%) |
Sep 17, 2014 | 11.40 | 11.53 | 11.26 | 11.26 | 30,553 | -0.10(-0.85%) |
Sep 16, 2014 | 11.22 | 11.40 | 11.10 | 11.36 | 82,230 | +0.15(+1.31%) |
Sep 15, 2014 | 11.33 | 11.38 | 11.16 | 11.21 | 75,284 | -0.18(-1.54%) |
Sep 12, 2014 | 11.50 | 11.55 | 11.34 | 11.39 | 53,919 | -0.09(-0.74%) |
Sep 11, 2014 | 11.42 | 11.59 | 11.35 | 11.47 | 88,637 | +0.04(+0.35%) |
Sep 10, 2014 | 11.53 | 11.53 | 11.34 | 11.43 | 79,792 | -0.08(-0.69%) |
Sep 09, 2014 | 11.54 | 11.61 | 11.46 | 11.51 | 35,683 | -0.02(-0.15%) |
Sep 08, 2014 | 11.70 | 11.70 | 11.50 | 11.53 | 23,632 | -0.12(-1.07%) |
Sep 05, 2014 | 11.53 | 11.69 | 11.53 | 11.65 | 40,428 | +0.06(+0.49%) |
Sep 04, 2014 | 11.62 | 11.63 | 11.50 | 11.60 | 60,777 | -0.05(-0.44%) |
Sep 03, 2014 | 11.78 | 11.78 | 11.61 | 11.65 | 55,768 | -0.10(-0.82%) |
Sep 02, 2014 | 11.78 | 11.86 | 11.71 | 11.74 | 33,457 | +0.03(+0.29%) |
Aug 29, 2014 | 11.61 | 11.71 | 11.71 | 11.71 | 46,424 | +0.01(+0.10%) |
Aug 28, 2014 | 11.66 | 11.82 | 11.60 | 11.70 | 32,984 | +0.03(+0.24%) |
Aug 27, 2014 | 11.77 | 11.77 | 11.58 | 11.67 | 49,317 | -0.05(-0.43%) |
Aug 26, 2014 | 11.74 | 11.86 | 11.67 | 11.72 | 35,434 | +0.03(+0.24%) |
Aug 25, 2014 | 11.85 | 11.90 | 11.65 | 11.69 | 36,071 | -0.05(-0.43%) |
Aug 22, 2014 | 11.77 | 11.99 | 11.44 | 11.74 | 175,092 | +0.00(+0.00%) |
Aug 21, 2014 | 11.63 | 11.87 | 11.56 | 11.74 | 149,918 | +0.13(+1.12%) |
Aug 20, 2014 | 11.68 | 11.68 | 11.59 | 11.61 | 35,175 | -0.05(-0.39%) |
Aug 19, 2014 | 11.63 | 11.67 | 11.56 | 11.66 | 76,722 | +0.04(+0.34%) |
Aug 18, 2014 | 11.59 | 11.69 | 11.56 | 11.62 | 66,313 | +0.01(+0.05%) |
Aug 15, 2014 | 11.60 | 11.60 | 11.55 | 11.61 | 81,086 | +0.01(+0.10%) |
Aug 14, 2014 | 11.62 | 11.66 | 11.56 | 11.60 | 40,262 | -0.01(-0.05%) |
Aug 13, 2014 | 11.41 | 11.67 | 11.41 | 11.61 | 95,066 | +0.20(+1.74%) |
Aug 12, 2014 | 11.45 | 11.53 | 11.41 | 11.41 | 60,691 | -0.03(-0.30%) |
Aug 11, 2014 | 11.47 | 11.63 | 11.39 | 11.44 | 113,943 | +0.10(+0.90%) |
Aug 08, 2014 | 11.35 | 11.36 | 11.29 | 11.34 | 88,231 | -0.01(-0.05%) |
Aug 07, 2014 | 11.53 | 11.61 | 11.33 | 11.35 | 37,828 | -0.16(-1.38%) |
Aug 06, 2014 | 11.53 | 11.60 | 11.50 | 11.51 | 23,810 | +0.00(+0.00%) |
Aug 05, 2014 | 11.57 | 11.75 | 11.43 | 11.51 | 45,002 | -0.14(-1.22%) |
Aug 04, 2014 | 11.73 | 11.79 | 11.61 | 11.65 | 108,605 | +0.02(+0.15%) |
Aug 01, 2014 | 11.62 | 11.81 | 11.49 | 11.63 | 56,121 | +0.03(+0.29%) |
Jul 31, 2014 | 11.46 | 11.63 | 11.46 | 11.60 | 55,339 | +0.01(+0.05%) |
Jul 30, 2014 | 11.64 | 11.80 | 11.51 | 11.59 | 46,340 | -0.05(-0.39%) |
Jul 29, 2014 | 11.95 | 11.95 | 11.61 | 11.64 | 49,323 | -0.38(-3.16%) |
Jul 28, 2014 | 11.81 | 12.04 | 11.81 | 12.02 | 132,905 | +0.18(+1.53%) |
Jul 25, 2014 | 12.00 | 12.01 | 11.81 | 11.83 | 20,059 | -0.14(-1.14%) |
Jul 24, 2014 | 11.94 | 12.07 | 11.94 | 11.97 | 49,475 | -0.11(-0.89%) |
Jul 23, 2014 | 12.32 | 12.35 | 12.05 | 12.08 | 39,282 | -0.18(-1.48%) |
Jul 22, 2014 | 12.28 | 12.35 | 12.17 | 12.26 | 101,575 | +0.04(+0.32%) |
Jul 21, 2014 | 12.04 | 12.24 | 11.89 | 12.22 | 38,705 | +0.20(+1.65%) |
Jul 18, 2014 | 11.96 | 12.15 | 11.80 | 12.02 | 26,878 | +0.12(+1.00%) |
Jul 17, 2014 | 11.75 | 11.95 | 11.56 | 11.90 | 67,658 | +0.17(+1.45%) |
Jul 16, 2014 | 11.91 | 11.91 | 11.71 | 11.73 | 58,784 | -0.18(-1.47%) |
Jul 15, 2014 | 11.64 | 11.94 | 11.64 | 11.91 | 246,911 | +0.26(+2.24%) |
Jul 14, 2014 | 11.92 | 12.01 | 11.59 | 11.65 | 65,496 | -0.11(-0.96%) |
Jul 11, 2014 | 11.94 | 11.96 | 11.73 | 11.76 | 45,355 | -0.15(-1.28%) |
Jul 10, 2014 | 12.02 | 12.12 | 11.83 | 11.91 | 64,860 | -0.19(-1.54%) |
Jul 09, 2014 | 12.18 | 12.23 | 12.04 | 12.10 | 32,135 | -0.15(-1.25%) |
Jul 08, 2014 | 12.25 | 12.43 | 12.04 | 12.25 | 112,948 | -0.02(-0.14%) |
Jul 07, 2014 | 12.32 | 12.35 | 12.02 | 12.27 | 44,114 | -0.02(-0.18%) |
Jul 03, 2014 | 12.12 | 12.29 | 12.29 | 12.29 | 35,127 | +0.17(+1.40%) |
Jul 02, 2014 | 12.15 | 12.35 | 12.03 | 12.12 | 140,427 | -0.02(-0.14%) |
Jul 01, 2014 | 12.11 | 12.34 | 12.05 | 12.14 | 104,572 | +0.12(+0.99%) |
Jun 30, 2014 | 12.09 | 12.14 | 12.02 | 12.02 | 75,898 | -0.02(-0.14%) |
Jun 27, 2014 | 11.87 | 12.17 | 11.86 | 12.04 | 68,668 | +0.18(+1.48%) |
Jun 26, 2014 | 11.64 | 11.93 | 11.56 | 11.86 | 102,171 | +0.29(+2.55%) |
Jun 25, 2014 | 11.49 | 11.61 | 11.39 | 11.57 | 34,853 | +0.10(+0.84%) |
Jun 24, 2014 | 11.49 | 11.66 | 11.38 | 11.47 | 62,435 | -0.08(-0.69%) |
Jun 23, 2014 | 11.45 | 11.68 | 11.45 | 11.55 | 54,304 | +0.05(+0.39%) |
Jun 20, 2014 | 11.55 | 11.56 | 11.39 | 11.51 | 95,963 | +0.02(+0.20%) |
Jun 19, 2014 | 11.42 | 11.53 | 11.39 | 11.48 | 88,563 | +0.11(+1.00%) |
Jun 18, 2014 | 11.26 | 11.39 | 11.26 | 11.37 | 123,032 | +0.10(+0.85%) |
Jun 17, 2014 | 11.41 | 11.51 | 11.27 | 11.27 | 103,663 | -0.09(-0.80%) |
Jun 16, 2014 | 11.49 | 11.55 | 11.36 | 11.36 | 43,293 | -0.12(-1.04%) |
Jun 13, 2014 | 11.62 | 11.71 | 11.46 | 11.48 | 59,759 | -0.16(-1.36%) |
Jun 12, 2014 | 11.76 | 11.87 | 11.63 | 11.64 | 74,136 | -0.19(-1.58%) |
Jun 11, 2014 | 11.93 | 11.96 | 11.65 | 11.83 | 68,276 | -0.14(-1.14%) |
Jun 10, 2014 | 11.93 | 12.09 | 11.91 | 11.96 | 20,432 | +0.02(+0.19%) |
Jun 06, 2014 | 11.88 | 11.95 | 11.79 | 11.94 | 50,126 | +0.09(+0.72%) |
Jun 05, 2014 | 11.67 | 11.88 | 11.66 | 11.86 | 34,315 | +0.15(+1.31%) |
Jun 04, 2014 | 11.97 | 11.98 | 11.63 | 11.70 | 57,400 | -0.19(-1.62%) |
Jun 03, 2014 | 11.89 | 12.16 | 11.85 | 11.90 | 43,228 | +0.03(+0.29%) |
Jun 02, 2014 | 11.87 | 12.03 | 11.86 | 11.86 | 37,927 | +0.06(+0.48%) |
May 30, 2014 | 11.82 | 11.98 | 11.75 | 11.81 | 40,128 | +0.01(+0.05%) |
May 29, 2014 | 11.87 | 11.98 | 11.64 | 11.80 | 37,745 | -0.08(-0.67%) |
May 28, 2014 | 11.73 | 11.95 | 11.66 | 11.88 | 65,061 | +0.09(+0.77%) |
May 27, 2014 | 11.73 | 11.93 | 11.73 | 11.79 | 61,015 | +0.03(+0.29%) |
May 23, 2014 | 11.92 | 11.76 | 11.76 | 11.76 | 53,132 | +0.06(+0.53%) |
May 22, 2014 | 11.68 | 11.74 | 11.43 | 11.69 | 69,543 | +0.01(+0.09%) |
May 21, 2014 | 11.53 | 11.71 | 11.49 | 11.68 | 38,996 | +0.19(+1.68%) |
May 20, 2014 | 11.56 | 11.59 | 11.44 | 11.49 | 42,438 | -0.01(-0.09%) |
May 19, 2014 | 11.36 | 11.51 | 11.19 | 11.50 | 147,026 | +0.15(+1.32%) |
May 16, 2014 | 11.54 | 11.68 | 11.29 | 11.35 | 38,665 | -0.17(-1.44%) |
May 15, 2014 | 11.51 | 11.67 | 11.26 | 11.52 | 158,689 | -0.03(-0.28%) |
May 14, 2014 | 11.67 | 11.75 | 11.52 | 11.55 | 71,846 | -0.26(-2.18%) |
May 13, 2014 | 11.68 | 12.02 | 11.56 | 11.81 | 101,819 | +0.08(+0.68%) |
May 12, 2014 | 11.28 | 11.78 | 11.28 | 11.72 | 115,162 | +0.67(+6.05%) |
May 09, 2014 | 11.00 | 11.11 | 10.92 | 11.06 | 62,193 | +0.04(+0.39%) |
May 08, 2014 | 10.95 | 11.15 | 10.95 | 11.01 | 21,623 | +0.08(+0.69%) |
May 07, 2014 | 11.04 | 11.08 | 10.83 | 10.94 | 32,205 | -0.08(-0.68%) |
May 06, 2014 | 11.19 | 11.24 | 10.95 | 11.01 | 42,155 | -0.21(-1.91%) |
May 05, 2014 | 10.80 | 11.33 | 10.71 | 11.23 | 136,558 | +0.42(+3.86%) |
May 02, 2014 | 10.79 | 10.85 | 10.73 | 10.81 | 32,195 | +0.01(+0.05%) |
May 01, 2014 | 10.77 | 10.85 | 10.71 | 10.80 | 27,909 | +0.02(+0.20%) |
Apr 30, 2014 | 10.94 | 10.94 | 10.71 | 10.78 | 51,819 | -0.07(-0.69%) |
Apr 29, 2014 | 10.83 | 10.92 | 10.72 | 10.86 | 39,646 | +0.11(+1.05%) |
Apr 28, 2014 | 10.83 | 10.83 | 10.64 | 10.75 | 51,004 | -0.02(-0.20%) |
Apr 25, 2014 | 11.14 | 11.14 | 10.71 | 10.77 | 108,866 | -0.43(-3.87%) |
Apr 24, 2014 | 11.29 | 11.31 | 11.07 | 11.20 | 54,620 | -0.13(-1.13%) |
Apr 23, 2014 | 11.13 | 11.35 | 11.09 | 11.33 | 36,398 | +0.19(+1.68%) |
Apr 22, 2014 | 11.37 | 11.37 | 11.10 | 11.14 | 81,121 | -0.27(-2.39%) |
Apr 21, 2014 | 11.44 | 11.45 | 11.33 | 11.41 | 12,219 | +0.00(+0.00%) |
Apr 17, 2014 | 11.38 | 11.41 | 11.41 | 11.41 | 41,092 | +0.04(+0.38%) |
Apr 16, 2014 | 11.04 | 11.44 | 11.03 | 11.37 | 108,750 | +0.35(+3.21%) |
Apr 15, 2014 | 11.23 | 11.25 | 10.94 | 11.02 | 72,090 | -0.25(-2.19%) |
Apr 14, 2014 | 11.30 | 11.30 | 11.18 | 11.26 | 45,967 | +0.02(+0.14%) |
Apr 11, 2014 | 11.36 | 11.37 | 11.25 | 11.25 | 39,433 | -0.16(-1.36%) |
Apr 10, 2014 | 11.40 | 11.41 | 11.33 | 11.40 | 38,436 | -0.01(-0.05%) |
Apr 09, 2014 | 11.38 | 11.45 | 11.27 | 11.41 | 35,178 | +0.02(+0.19%) |
Apr 08, 2014 | 11.41 | 11.56 | 11.32 | 11.39 | 81,039 | +0.01(+0.09%) |
Apr 07, 2014 | 11.49 | 11.62 | 11.28 | 11.38 | 114,466 | -0.10(-0.84%) |
Apr 04, 2014 | 11.26 | 11.53 | 11.17 | 11.47 | 110,801 | +0.30(+2.68%) |
Apr 03, 2014 | 11.36 | 11.37 | 11.17 | 11.17 | 32,530 | -0.16(-1.42%) |
Apr 02, 2014 | 11.44 | 11.44 | 11.28 | 11.33 | 44,047 | -0.14(-1.26%) |
Apr 01, 2014 | 11.36 | 11.57 | 11.26 | 11.48 | 45,731 | +0.14(+1.23%) |
Mar 31, 2014 | 11.15 | 11.37 | 11.10 | 11.34 | 50,691 | +0.27(+2.47%) |
Mar 28, 2014 | 11.10 | 11.51 | 11.06 | 11.07 | 144,235 | +0.05(+0.44%) |
Mar 27, 2014 | 11.37 | 11.39 | 11.00 | 11.02 | 63,091 | -0.33(-2.93%) |
Mar 26, 2014 | 11.46 | 11.76 | 11.35 | 11.35 | 89,284 | -0.10(-0.89%) |
Mar 25, 2014 | 11.36 | 11.55 | 11.36 | 11.45 | 106,421 | +0.10(+0.90%) |
Mar 24, 2014 | 11.44 | 11.44 | 11.34 | 11.35 | 213,862 | +0.00(+0.00%) |
Mar 21, 2014 | 11.48 | 11.49 | 11.34 | 11.35 | 444,902 | -0.09(-0.75%) |
Mar 20, 2014 | 11.41 | 11.51 | 11.33 | 11.44 | 64,195 | -0.01(-0.05%) |
Mar 19, 2014 | 11.47 | 11.48 | 11.36 | 11.44 | 48,744 | -0.05(-0.42%) |
Mar 18, 2014 | 11.39 | 11.51 | 11.30 | 11.49 | 63,691 | +0.14(+1.23%) |
Mar 17, 2014 | 11.40 | 11.44 | 11.32 | 11.35 | 57,732 | -0.01(-0.05%) |
Mar 14, 2014 | 11.31 | 11.36 | 11.25 | 11.36 | 72,780 | +0.01(+0.05%) |
Mar 13, 2014 | 11.38 | 11.42 | 11.31 | 11.35 | 83,383 | +0.00(+0.00%) |
Mar 12, 2014 | 11.29 | 11.39 | 11.23 | 11.35 | 138,370 | +0.00(+0.00%) |
Mar 11, 2014 | 11.34 | 11.51 | 11.30 | 11.35 | 123,840 | -0.01(-0.05%) |
Mar 10, 2014 | 11.28 | 11.45 | 11.24 | 11.36 | 255,988 | -0.05(-0.47%) |
Mar 07, 2014 | 11.69 | 11.69 | 11.30 | 11.41 | 57,140 | -0.22(-1.89%) |
Mar 06, 2014 | 11.36 | 11.82 | 11.26 | 11.63 | 222,632 | +0.35(+3.08%) |
Mar 05, 2014 | 11.21 | 11.39 | 11.13 | 11.28 | 224,113 | +0.03(+0.24%) |
Mar 04, 2014 | 11.63 | 11.68 | 11.22 | 11.25 | 77,313 | -0.23(-2.00%) |
Mar 03, 2014 | 11.34 | 11.75 | 11.04 | 11.48 | 181,261 | -0.01(-0.05%) |
Feb 28, 2014 | 11.48 | 11.66 | 11.34 | 11.49 | 238,407 | -0.02(-0.19%) |
Feb 27, 2014 | 11.75 | 11.86 | 11.24 | 11.51 | 220,398 | -0.29(-2.49%) |
Feb 26, 2014 | 12.33 | 12.45 | 11.69 | 11.81 | 255,989 | -0.54(-4.34%) |
Feb 25, 2014 | 12.78 | 12.78 | 12.29 | 12.34 | 79,468 | -0.43(-3.40%) |
Feb 24, 2014 | 12.66 | 13.00 | 12.49 | 12.77 | 146,281 | +0.28(+2.27%) |
Feb 21, 2014 | 12.59 | 12.69 | 12.36 | 12.49 | 74,948 | -0.11(-0.89%) |
Feb 20, 2014 | 12.68 | 12.94 | 12.55 | 12.60 | 113,597 | -0.04(-0.34%) |
Feb 19, 2014 | 13.01 | 13.12 | 12.55 | 12.65 | 91,770 | -0.36(-2.80%) |
Feb 18, 2014 | 12.11 | 13.35 | 12.11 | 13.01 | 379,358 | +0.89(+7.38%) |
Feb 14, 2014 | 12.18 | 12.12 | 12.12 | 12.12 | 104,411 | -0.09(-0.75%) |
Feb 13, 2014 | 11.41 | 12.31 | 11.41 | 12.21 | 352,444 | +0.70(+6.05%) |
Feb 12, 2014 | 11.43 | 11.52 | 11.42 | 11.51 | 136,966 | +0.06(+0.56%) |
Feb 11, 2014 | 11.40 | 11.51 | 11.35 | 11.45 | 68,198 | +0.04(+0.38%) |
Feb 10, 2014 | 11.32 | 11.46 | 11.20 | 11.40 | 68,700 | +0.09(+0.76%) |
Feb 07, 2014 | 11.27 | 11.38 | 11.16 | 11.32 | 59,245 | +0.10(+0.91%) |
Feb 06, 2014 | 11.35 | 11.35 | 11.15 | 11.22 | 92,336 | -0.07(-0.66%) |
Feb 05, 2014 | 10.73 | 11.31 | 10.71 | 11.29 | 96,107 | +0.57(+5.35%) |
Feb 04, 2014 | 10.99 | 10.99 | 10.71 | 10.72 | 146,288 | -0.27(-2.44%) |
Feb 03, 2014 | 11.38 | 11.46 | 10.98 | 10.99 | 141,992 | -0.39(-3.44%) |
Jan 31, 2014 | 11.38 | 11.57 | 11.38 | 11.38 | 81,607 | -0.13(-1.16%) |
Jan 30, 2014 | 11.40 | 11.58 | 11.35 | 11.51 | 60,095 | +0.11(+0.99%) |
Jan 29, 2014 | 11.32 | 11.62 | 11.32 | 11.40 | 69,449 | -0.09(-0.75%) |
Jan 28, 2014 | 11.26 | 11.61 | 11.23 | 11.48 | 65,200 | +0.27(+2.39%) |
Jan 27, 2014 | 11.49 | 11.49 | 11.08 | 11.22 | 85,130 | -0.04(-0.38%) |
Jan 24, 2014 | 11.83 | 11.83 | 11.20 | 11.26 | 161,345 | -0.64(-5.40%) |
Jan 23, 2014 | 12.04 | 12.04 | 11.80 | 11.90 | 55,444 | -0.24(-1.94%) |
Jan 22, 2014 | 12.01 | 12.18 | 11.79 | 12.14 | 193,077 | +0.14(+1.16%) |
Jan 21, 2014 | 11.92 | 12.04 | 11.67 | 12.00 | 95,858 | +0.20(+1.68%) |
Jan 17, 2014 | 11.76 | 11.80 | 11.80 | 11.80 | 108,147 | +0.04(+0.32%) |
Jan 16, 2014 | 11.87 | 11.90 | 11.67 | 11.76 | 123,895 | -0.13(-1.08%) |
Jan 15, 2014 | 11.90 | 12.14 | 11.84 | 11.89 | 143,281 | +0.03(+0.27%) |
Jan 14, 2014 | 11.97 | 12.31 | 11.77 | 11.86 | 187,561 | -0.03(-0.27%) |
Jan 13, 2014 | 11.69 | 12.05 | 11.52 | 11.89 | 122,447 | +0.20(+1.74%) |
Jan 10, 2014 | 12.17 | 12.22 | 11.31 | 11.69 | 327,860 | -0.48(-3.96%) |
Jan 09, 2014 | 11.70 | 12.21 | 11.32 | 12.17 | 318,988 | +0.55(+4.70%) |
Jan 08, 2014 | 11.90 | 11.91 | 11.55 | 11.62 | 104,447 | -0.22(-1.85%) |
Jan 07, 2014 | 11.13 | 11.94 | 11.13 | 11.84 | 190,783 | +0.73(+6.60%) |
Jan 06, 2014 | 10.85 | 11.18 | 10.85 | 11.11 | 104,563 | +0.24(+2.22%) |
Jan 03, 2014 | 10.64 | 10.87 | 10.39 | 10.87 | 112,159 | +0.30(+2.84%) |
Jan 02, 2014 | 11.10 | 11.12 | 10.40 | 10.57 | 369,133 | -0.61(-5.41%) |
Dec 31, 2013 | 10.99 | 11.17 | 11.17 | 11.17 | 86,293 | +0.16(+1.46%) |
Dec 30, 2013 | 10.93 | 11.16 | 10.87 | 11.01 | 158,076 | +0.08(+0.73%) |
Dec 27, 2013 | 10.90 | 10.96 | 10.88 | 10.93 | 59,891 | +0.02(+0.20%) |
Dec 26, 2013 | 11.08 | 11.08 | 10.89 | 10.91 | 23,218 | -0.20(-1.78%) |
Dec 24, 2013 | 11.19 | 11.19 | 11.09 | 11.11 | 21,851 | -0.08(-0.72%) |
Dec 23, 2013 | 11.02 | 11.19 | 10.98 | 11.19 | 106,748 | +0.13(+1.16%) |
Dec 20, 2013 | 11.13 | 11.13 | 10.85 | 11.06 | 98,806 | -0.06(-0.53%) |
Dec 19, 2013 | 10.96 | 11.15 | 10.85 | 11.12 | 50,961 | +0.10(+0.92%) |
Dec 18, 2013 | 10.86 | 11.10 | 10.79 | 11.02 | 66,309 | +0.14(+1.33%) |
Dec 17, 2013 | 11.01 | 11.03 | 10.87 | 10.87 | 62,656 | -0.18(-1.65%) |
Dec 16, 2013 | 11.20 | 11.20 | 10.99 | 11.06 | 60,584 | -0.04(-0.34%) |
Dec 13, 2013 | 11.14 | 11.22 | 11.02 | 11.09 | 55,396 | -0.04(-0.38%) |
Dec 12, 2013 | 11.08 | 11.23 | 10.99 | 11.14 | 57,531 | +0.07(+0.63%) |
Dec 11, 2013 | 11.11 | 11.21 | 11.01 | 11.07 | 58,507 | -0.09(-0.82%) |
Dec 10, 2013 | 11.06 | 11.23 | 11.04 | 11.16 | 91,731 | +0.01(+0.10%) |
Dec 09, 2013 | 11.27 | 11.28 | 11.06 | 11.15 | 153,479 | -0.16(-1.42%) |
Dec 06, 2013 | 11.06 | 11.38 | 11.06 | 11.31 | 51,413 | +0.25(+2.28%) |
Dec 05, 2013 | 11.39 | 11.49 | 10.81 | 11.06 | 160,280 | -0.39(-3.41%) |
Dec 04, 2013 | 11.85 | 11.87 | 11.41 | 11.45 | 107,347 | -0.44(-3.69%) |
Dec 03, 2013 | 12.26 | 12.26 | 11.82 | 11.89 | 73,629 | -0.44(-3.56%) |