Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 12.84 | 12.94 | 12.83 | 12.84 | 21,696 | +0.12(+0.90%) |
Nov 26, 2014 | 12.72 | 12.72 | 12.72 | 0 | +0.08(+0.67%) | |
Nov 25, 2014 | 12.60 | 12.72 | 12.58 | 12.64 | 304,029 | +0.12(+0.96%) |
Nov 24, 2014 | 12.55 | 12.56 | 12.48 | 12.52 | 76,881 | -0.03(-0.24%) |
Nov 21, 2014 | 12.54 | 12.55 | 12.46 | 12.55 | 80,784 | +0.12(+1.00%) |
Nov 20, 2014 | 12.36 | 12.50 | 12.36 | 12.43 | 59,643 | -0.19(-1.54%) |
Nov 19, 2014 | 12.58 | 12.64 | 12.53 | 12.62 | 109,410 | -0.01(-0.08%) |
Nov 18, 2014 | 12.48 | 12.64 | 12.48 | 12.63 | 218,376 | +0.22(+1.77%) |
Nov 17, 2014 | 12.42 | 12.51 | 12.41 | 717,404 | -0.10(-0.80%) | |
Nov 14, 2014 | 12.42 | 12.51 | 12.37 | 12.51 | 685,423 | +0.13(+1.05%) |
Nov 13, 2014 | 12.41 | 12.44 | 12.32 | 12.38 | 98,569 | +0.07(+0.57%) |
Nov 12, 2014 | 12.22 | 12.40 | 12.18 | 12.31 | 120,646 | -0.15(-1.24%) |
Nov 11, 2014 | 12.34 | 12.50 | 12.34 | 12.46 | 68,305 | +0.04(+0.36%) |
Nov 10, 2014 | 12.29 | 12.44 | 12.29 | 12.42 | 98,431 | +0.22(+1.80%) |
Nov 07, 2014 | 12.17 | 12.30 | 12.15 | 12.20 | 1,435,009 | +0.15(+1.24%) |
Nov 06, 2014 | 11.98 | 12.07 | 11.91 | 12.05 | 2,010,625 | -0.05(-0.41%) |
Nov 05, 2014 | 12.05 | 12.14 | 12.05 | 12.10 | 2,355,439 | -0.13(-1.06%) |
Nov 04, 2014 | 12.21 | 12.24 | 12.09 | 12.23 | 5,590,362 | +0.10(+0.82%) |
Nov 03, 2014 | 12.04 | 12.31 | 12.04 | 12.13 | 207,949 | -0.01(-0.08%) |
Oct 31, 2014 | 12.00 | 12.20 | 11.95 | 12.14 | 818,857 | +0.49(+4.21%) |
Oct 30, 2014 | 11.52 | 11.70 | 11.46 | 11.65 | 64,516 | +0.18(+1.53%) |
Oct 29, 2014 | 11.40 | 11.48 | 11.29 | 11.47 | 77,726 | +0.21(+1.82%) |
Oct 28, 2014 | 11.18 | 11.29 | 11.18 | 11.27 | 111,485 | +0.02(+0.18%) |
Oct 27, 2014 | 11.18 | 11.25 | 11.21 | 11.25 | 77,321 | +0.04(+0.36%) |
Oct 24, 2014 | 11.20 | 11.22 | 11.16 | 11.21 | 45,964 | -0.01(-0.13%) |
Oct 23, 2014 | 11.21 | 11.32 | 11.21 | 11.22 | 63,027 | +0.08(+0.76%) |
Oct 22, 2014 | 11.16 | 11.25 | 11.13 | 11.14 | 153,679 | -0.05(-0.45%) |
Oct 21, 2014 | 11.04 | 11.19 | 11.04 | 11.19 | 58,048 | +0.15(+1.36%) |
Oct 20, 2014 | 10.87 | 11.05 | 10.87 | 11.04 | 71,583 | +0.25(+2.36%) |
Oct 17, 2014 | 10.88 | 10.88 | 10.47 | 10.79 | 83,147 | +0.10(+0.89%) |
Oct 16, 2014 | 10.65 | 10.75 | 10.53 | 10.69 | 156,137 | -0.12(-1.11%) |
Oct 15, 2014 | 10.76 | 10.92 | 10.66 | 10.81 | 137,115 | -0.09(-0.83%) |
Oct 14, 2014 | 10.97 | 11.00 | 10.88 | 10.90 | 113,447 | -0.07(-0.64%) |
Oct 13, 2014 | 11.15 | 11.23 | 10.94 | 10.97 | 105,640 | -0.16(-1.44%) |
Oct 10, 2014 | 11.33 | 11.33 | 11.10 | 11.13 | 89,081 | -0.27(-2.35%) |
Oct 09, 2014 | 11.62 | 11.62 | 11.39 | 11.40 | 72,967 | -0.35(-2.96%) |
Oct 08, 2014 | 11.56 | 11.75 | 11.51 | 11.75 | 78,437 | +0.14(+1.17%) |
Oct 07, 2014 | 11.66 | 11.69 | 11.60 | 11.61 | 41,248 | -0.03(-0.26%) |
Oct 06, 2014 | 11.61 | 11.73 | 11.50 | 11.64 | 68,445 | +0.02(+0.17%) |
Oct 03, 2014 | 11.55 | 11.72 | 11.50 | 11.62 | 64,814 | +0.19(+1.71%) |
Oct 02, 2014 | 11.52 | 11.67 | 11.31 | 11.43 | 161,837 | -0.29(-2.52%) |
Oct 01, 2014 | 11.81 | 11.82 | 11.69 | 11.72 | 375,761 | -0.26(-2.17%) |
Sep 30, 2014 | 11.84 | 12.00 | 11.84 | 11.98 | 398,055 | -0.08(-0.66%) |
Sep 29, 2014 | 12.01 | 12.06 | 11.97 | 12.06 | 570,350 | -0.05(-0.41%) |
Sep 26, 2014 | 12.02 | 12.13 | 11.96 | 12.11 | 56,953 | +0.09(+0.75%) |
Sep 25, 2014 | 12.05 | 12.10 | 11.92 | 12.02 | 50,900 | -0.07(-0.58%) |
Sep 24, 2014 | 12.03 | 12.10 | 12.01 | 12.09 | 36,664 | +0.03(+0.25%) |
Sep 23, 2014 | 12.02 | 12.10 | 12.02 | 12.06 | 60,609 | -0.04(-0.29%) |
Sep 22, 2014 | 12.11 | 12.19 | 12.07 | 12.10 | 91,483 | -0.04(-0.37%) |
Sep 19, 2014 | 12.16 | 12.24 | 12.09 | 12.14 | 152,689 | -0.06(-0.49%) |
Sep 18, 2014 | 12.10 | 12.24 | 12.10 | 12.20 | 103,589 | -0.02(-0.16%) |
Sep 17, 2014 | 12.27 | 12.27 | 12.15 | 12.22 | 417,974 | -0.09(-0.74%) |
Sep 16, 2014 | 12.29 | 12.35 | 12.22 | 12.31 | 72,917 | +0.09(+0.74%) |
Sep 15, 2014 | 12.24 | 12.27 | 12.20 | 12.22 | 89,166 | +0.00(+0.00%) |
Sep 12, 2014 | 12.33 | 12.33 | 12.22 | 12.22 | 58,603 | -0.06(-0.49%) |
Sep 11, 2014 | 12.26 | 12.34 | 12.24 | 12.28 | 57,127 | -0.07(-0.57%) |
Sep 10, 2014 | 12.24 | 12.35 | 12.24 | 12.35 | 93,232 | +0.22(+1.81%) |
Sep 09, 2014 | 12.22 | 12.30 | 12.11 | 12.13 | 188,742 | -0.22(-1.80%) |
Sep 08, 2014 | 12.42 | 12.42 | 12.32 | 12.35 | 288,602 | -0.04(-0.30%) |
Sep 05, 2014 | 12.41 | 12.41 | 12.29 | 12.39 | 742,964 | -0.11(-0.86%) |
Sep 04, 2014 | 12.50 | 12.55 | 12.43 | 12.50 | 602,321 | -0.02(-0.14%) |
Sep 03, 2014 | 12.48 | 12.56 | 12.48 | 12.52 | 1,917,144 | +0.14(+1.10%) |
Sep 02, 2014 | 12.30 | 12.38 | 12.29 | 12.38 | 154,333 | +0.10(+0.81%) |
Aug 29, 2014 | 12.28 | 12.28 | 12.28 | 0 | +0.16(+1.32%) | |
Aug 28, 2014 | 12.05 | 12.17 | 12.05 | 12.12 | 84,278 | +0.02(+0.18%) |
Aug 27, 2014 | 11.99 | 12.18 | 11.99 | 12.10 | 78,989 | +0.06(+0.48%) |
Aug 26, 2014 | 12.09 | 12.09 | 11.96 | 12.04 | 86,415 | +0.03(+0.29%) |
Aug 25, 2014 | 11.90 | 12.05 | 11.90 | 12.01 | 133,250 | +0.07(+0.54%) |
Aug 22, 2014 | 11.99 | 11.99 | 11.85 | 11.94 | 258,762 | -0.18(-1.49%) |
Aug 21, 2014 | 12.13 | 12.15 | 12.10 | 12.12 | 68,166 | -0.01(-0.05%) |
Aug 20, 2014 | 12.12 | 12.13 | 12.03 | 12.13 | 104,840 | -0.15(-1.21%) |
Aug 19, 2014 | 12.30 | 12.31 | 12.26 | 12.28 | 208,905 | -0.01(-0.12%) |
Aug 18, 2014 | 12.33 | 12.33 | 12.20 | 12.29 | 109,323 | +0.11(+0.90%) |
Aug 15, 2014 | 12.23 | 12.28 | 12.12 | 12.18 | 78,764 | -0.05(-0.41%) |
Aug 14, 2014 | 12.22 | 12.23 | 12.19 | 12.23 | 79,741 | +0.05(+0.41%) |
Aug 13, 2014 | 12.02 | 12.19 | 12.02 | 12.18 | 107,812 | +0.28(+2.31%) |
Aug 12, 2014 | 11.91 | 11.98 | 11.89 | 11.90 | 79,323 | -0.03(-0.28%) |
Aug 11, 2014 | 11.90 | 11.99 | 11.90 | 11.94 | 95,085 | -0.12(-1.01%) |
Aug 08, 2014 | 11.82 | 12.05 | 11.82 | 12.06 | 67,016 | +0.16(+1.34%) |
Aug 07, 2014 | 11.94 | 12.02 | 11.86 | 11.90 | 490,470 | +0.00(+0.00%) |
Aug 06, 2014 | 11.80 | 11.93 | 11.74 | 11.90 | 116,755 | -0.07(-0.58%) |
Aug 05, 2014 | 12.13 | 12.13 | 11.93 | 11.97 | 239,558 | -0.21(-1.76%) |
Aug 04, 2014 | 12.22 | 12.26 | 12.11 | 12.19 | 130,894 | -0.06(-0.53%) |
Aug 01, 2014 | 12.20 | 12.29 | 12.10 | 12.25 | 232,083 | -0.37(-2.93%) |
Jul 31, 2014 | 12.55 | 12.75 | 12.37 | 12.62 | 496,748 | +0.30(+2.42%) |
Jul 30, 2014 | 12.28 | 12.38 | 12.28 | 12.32 | 89,493 | +0.13(+1.08%) |
Jul 29, 2014 | 12.36 | 12.40 | 12.18 | 12.19 | 125,417 | -0.14(-1.14%) |
Jul 28, 2014 | 12.20 | 12.39 | 12.11 | 12.33 | 465,628 | +0.13(+1.07%) |
Jul 25, 2014 | 12.18 | 12.21 | 12.16 | 12.20 | 105,548 | +0.16(+1.33%) |
Jul 24, 2014 | 11.96 | 12.10 | 11.96 | 12.04 | 78,795 | +0.03(+0.25%) |
Jul 23, 2014 | 12.06 | 12.06 | 11.93 | 12.01 | 65,142 | -0.02(-0.12%) |
Jul 22, 2014 | 12.00 | 12.03 | 11.97 | 12.03 | 88,938 | +0.21(+1.82%) |
Jul 21, 2014 | 11.86 | 11.86 | 11.74 | 11.81 | 113,691 | -0.08(-0.71%) |
Jul 18, 2014 | 11.79 | 11.91 | 11.79 | 11.89 | 170,494 | +0.05(+0.46%) |
Jul 17, 2014 | 11.98 | 11.98 | 11.81 | 11.84 | 200,799 | -0.24(-1.99%) |
Jul 16, 2014 | 12.10 | 12.10 | 12.02 | 12.08 | 191,754 | -0.02(-0.12%) |
Jul 15, 2014 | 12.16 | 12.16 | 12.05 | 12.10 | 192,843 | -0.08(-0.70%) |
Jul 14, 2014 | 12.21 | 12.21 | 12.06 | 12.18 | 136,858 | +0.14(+1.16%) |
Jul 11, 2014 | 11.91 | 12.04 | 11.91 | 12.04 | 50,906 | +0.05(+0.42%) |
Jul 10, 2014 | 11.97 | 12.00 | 11.87 | 11.99 | 174,432 | -0.23(-1.88%) |
Jul 09, 2014 | 12.08 | 12.25 | 12.08 | 12.22 | 111,443 | +0.09(+0.74%) |
Jul 08, 2014 | 12.21 | 12.23 | 12.12 | 12.13 | 65,213 | -0.07(-0.57%) |
Jul 07, 2014 | 12.19 | 12.31 | 12.17 | 12.20 | 124,730 | -0.09(-0.73%) |
Jul 03, 2014 | 12.29 | 12.29 | 12.29 | 0 | +0.08(+0.66%) | |
Jul 02, 2014 | 12.24 | 12.26 | 12.17 | 12.21 | 86,167 | -0.17(-1.37%) |
Jul 01, 2014 | 12.29 | 12.45 | 12.29 | 12.38 | 117,371 | +0.20(+1.64%) |
Jun 30, 2014 | 12.12 | 12.24 | 12.12 | 12.18 | 214,880 | +0.09(+0.74%) |
Jun 27, 2014 | 12.12 | 12.13 | 12.03 | 12.09 | 58,388 | -0.06(-0.49%) |
Jun 26, 2014 | 12.20 | 12.20 | 12.06 | 12.15 | 126,767 | -0.10(-0.82%) |
Jun 25, 2014 | 12.10 | 12.25 | 12.05 | 12.25 | 75,400 | +0.14(+1.16%) |
Jun 24, 2014 | 12.11 | 12.26 | 12.11 | 12.11 | 132,305 | -0.03(-0.21%) |
Jun 23, 2014 | 12.12 | 12.17 | 12.06 | 12.13 | 160,346 | -0.20(-1.58%) |
Jun 20, 2014 | 12.29 | 12.37 | 12.25 | 12.33 | 156,777 | +0.12(+1.02%) |
Jun 19, 2014 | 12.25 | 12.26 | 12.18 | 12.21 | 202,102 | +0.03(+0.21%) |
Jun 18, 2014 | 12.05 | 12.20 | 12.05 | 12.18 | 434,600 | +0.41(+3.48%) |
Jun 17, 2014 | 11.78 | 11.80 | 11.70 | 11.77 | 182,408 | +0.11(+0.94%) |
Jun 16, 2014 | 11.71 | 11.71 | 11.63 | 11.66 | 284,945 | -0.13(-1.14%) |
Jun 13, 2014 | 11.80 | 11.83 | 11.76 | 11.79 | 242,642 | +0.34(+3.01%) |
Jun 12, 2014 | 11.45 | 11.65 | 11.43 | 11.45 | 252,422 | +0.03(+0.26%) |
Jun 11, 2014 | 11.40 | 11.51 | 11.38 | 11.42 | 238,338 | -0.06(-0.52%) |
Jun 10, 2014 | 11.51 | 11.53 | 11.46 | 11.48 | 123,693 | +0.24(+2.15%) |
Jun 06, 2014 | 11.22 | 11.25 | 11.10 | 11.24 | 180,165 | +0.10(+0.88%) |
Jun 05, 2014 | 11.07 | 11.16 | 11.00 | 11.14 | 306,237 | +0.04(+0.36%) |
Jun 04, 2014 | 11.00 | 11.15 | 10.98 | 11.10 | 74,413 | +0.09(+0.82%) |
Jun 03, 2014 | 10.98 | 11.06 | 10.94 | 11.01 | 221,353 | -0.07(-0.63%) |
Jun 02, 2014 | 11.05 | 11.10 | 11.00 | 11.08 | 227,256 | +0.22(+2.03%) |
May 30, 2014 | 10.91 | 10.91 | 10.78 | 10.86 | 154,168 | -0.04(-0.37%) |
May 29, 2014 | 10.70 | 10.91 | 10.70 | 10.90 | 257,675 | +0.31(+2.93%) |
May 28, 2014 | 10.63 | 10.65 | 10.53 | 10.59 | 112,261 | -0.07(-0.66%) |
May 27, 2014 | 10.70 | 10.72 | 10.64 | 10.66 | 287,055 | -0.04(-0.36%) |
May 23, 2014 | 10.70 | 10.70 | 10.70 | 0 | +0.16(+1.50%) | |
May 22, 2014 | 10.59 | 10.59 | 10.51 | 10.54 | 139,979 | +0.06(+0.61%) |
May 21, 2014 | 10.47 | 10.55 | 10.29 | 10.48 | 244,565 | +0.23(+2.24%) |
May 20, 2014 | 10.35 | 10.37 | 10.19 | 10.25 | 223,505 | -0.31(-2.97%) |
May 19, 2014 | 10.49 | 10.60 | 10.34 | 10.56 | 329,299 | -0.04(-0.38%) |
May 16, 2014 | 10.58 | 10.60 | 10.48 | 10.60 | 138,331 | +0.02(+0.19%) |
May 15, 2014 | 10.71 | 10.71 | 10.51 | 10.58 | 140,831 | -0.07(-0.66%) |
May 14, 2014 | 10.75 | 10.77 | 10.65 | 10.65 | 183,133 | -0.20(-1.84%) |
May 13, 2014 | 10.68 | 11.00 | 10.61 | 10.85 | 531,443 | +0.32(+3.04%) |
May 12, 2014 | 10.48 | 10.56 | 10.43 | 10.53 | 286,489 | +0.00(+0.00%) |
May 09, 2014 | 10.45 | 10.53 | 10.44 | 10.53 | 276,293 | +0.13(+1.30%) |
May 08, 2014 | 10.49 | 10.52 | 10.39 | 10.39 | 292,296 | -0.31(-2.89%) |
May 07, 2014 | 10.80 | 10.80 | 10.62 | 10.70 | 61,371 | -0.10(-0.93%) |
May 06, 2014 | 10.82 | 10.82 | 10.75 | 10.80 | 72,026 | -0.04(-0.32%) |
May 05, 2014 | 10.82 | 10.92 | 10.75 | 10.84 | 146,857 | -0.04(-0.37%) |
May 02, 2014 | 11.00 | 11.00 | 10.86 | 10.88 | 56,113 | -0.20(-1.81%) |
May 01, 2014 | 10.98 | 11.10 | 10.98 | 11.08 | 48,031 | +0.14(+1.28%) |
Apr 30, 2014 | 10.82 | 10.96 | 10.82 | 10.94 | 366,896 | -0.03(-0.27%) |
Apr 29, 2014 | 10.95 | 11.02 | 10.94 | 10.97 | 136,720 | +0.07(+0.64%) |
Apr 28, 2014 | 10.90 | 11.00 | 10.63 | 10.90 | 177,174 | -0.03(-0.23%) |
Apr 25, 2014 | 10.89 | 11.01 | 10.89 | 10.93 | 336,700 | +0.01(+0.05%) |
Apr 24, 2014 | 10.89 | 10.93 | 10.84 | 10.92 | 118,421 | -0.03(-0.28%) |
Apr 23, 2014 | 10.93 | 11.06 | 10.93 | 10.95 | 95,055 | +0.00(+0.05%) |
Apr 22, 2014 | 10.86 | 10.97 | 10.86 | 10.95 | 97,826 | -0.07(-0.68%) |
Apr 21, 2014 | 11.00 | 11.06 | 10.88 | 11.02 | 47,351 | +0.09(+0.82%) |
Apr 17, 2014 | 10.93 | 10.93 | 10.93 | 0 | -0.08(-0.73%) | |
Apr 16, 2014 | 11.10 | 11.10 | 10.89 | 11.01 | 148,798 | +0.35(+3.28%) |
Apr 15, 2014 | 10.56 | 10.66 | 10.51 | 10.66 | 66,675 | -0.01(-0.09%) |
Apr 14, 2014 | 10.79 | 10.80 | 10.64 | 10.67 | 174,636 | +0.04(+0.38%) |
Apr 11, 2014 | 10.62 | 10.70 | 10.60 | 10.63 | 0 | -0.02(-0.19%) |
Apr 10, 2014 | 10.79 | 10.84 | 10.61 | 10.65 | 206,495 | -0.31(-2.83%) |
Apr 09, 2014 | 11.01 | 11.01 | 10.85 | 10.96 | 109,511 | -0.04(-0.36%) |
Apr 08, 2014 | 11.00 | 11.04 | 10.96 | 11.00 | 201,274 | -0.24(-2.14%) |
Apr 07, 2014 | 11.27 | 11.36 | 11.17 | 11.24 | 192,528 | -0.47(-4.01%) |
Apr 04, 2014 | 11.85 | 11.90 | 11.65 | 11.71 | 0 | -0.09(-0.76%) |
Apr 03, 2014 | 11.88 | 11.88 | 11.75 | 11.80 | 59,487 | -0.05(-0.42%) |
Apr 02, 2014 | 11.82 | 11.87 | 11.65 | 11.85 | 110,659 | +0.12(+1.02%) |
Apr 01, 2014 | 11.61 | 11.73 | 11.61 | 11.73 | 116,494 | +0.29(+2.53%) |
Mar 31, 2014 | 11.43 | 11.50 | 11.38 | 11.44 | 90,117 | -0.02(-0.17%) |
Mar 28, 2014 | 11.53 | 11.53 | 11.36 | 11.46 | 0 | -0.23(-1.99%) |
Mar 27, 2014 | 11.70 | 11.72 | 11.53 | 11.69 | 169,784 | +0.01(+0.11%) |
Mar 26, 2014 | 11.79 | 11.84 | 11.65 | 11.68 | 102,659 | -0.18(-1.52%) |
Mar 25, 2014 | 11.81 | 11.89 | 11.78 | 11.86 | 81,527 | +0.08(+0.68%) |
Mar 24, 2014 | 11.76 | 11.86 | 11.68 | 11.78 | 73,789 | +0.45(+3.97%) |
Mar 21, 2014 | 11.25 | 11.44 | 11.25 | 11.33 | 0 | +0.07(+0.62%) |
Mar 20, 2014 | 11.23 | 11.31 | 11.17 | 11.26 | 222,839 | -0.54(-4.54%) |
Mar 19, 2014 | 11.86 | 11.89 | 11.72 | 11.79 | 305,675 | -0.07(-0.62%) |
Mar 18, 2014 | 11.78 | 11.88 | 11.77 | 11.87 | 72,319 | -0.12(-0.98%) |
Mar 17, 2014 | 11.86 | 12.04 | 11.86 | 11.98 | 51,892 | +0.14(+1.22%) |
Mar 14, 2014 | 11.98 | 11.98 | 11.75 | 11.84 | 0 | -0.16(-1.33%) |
Mar 13, 2014 | 12.30 | 12.30 | 11.96 | 12.00 | 78,848 | -0.31(-2.52%) |
Mar 12, 2014 | 12.22 | 12.31 | 12.10 | 12.31 | 65,539 | -0.04(-0.32%) |
Mar 11, 2014 | 12.60 | 12.63 | 12.35 | 12.35 | 194,455 | -0.34(-2.68%) |
Mar 10, 2014 | 12.56 | 12.77 | 12.56 | 12.69 | 81,492 | +0.06(+0.48%) |
Mar 07, 2014 | 12.73 | 12.73 | 12.60 | 12.63 | 0 | -0.20(-1.56%) |
Mar 06, 2014 | 12.86 | 12.86 | 12.74 | 12.83 | 78,533 | +0.11(+0.86%) |
Mar 05, 2014 | 12.75 | 12.80 | 12.65 | 12.72 | 115,655 | -0.33(-2.53%) |
Mar 04, 2014 | 13.00 | 13.13 | 12.92 | 13.05 | 226,113 | +0.57(+4.57%) |
Mar 03, 2014 | 12.59 | 12.64 | 12.41 | 12.48 | 113,636 | -0.11(-0.91%) |
Feb 28, 2014 | 12.69 | 12.69 | 12.50 | 12.59 | 0 | -0.12(-0.91%) |
Feb 27, 2014 | 12.69 | 12.73 | 12.60 | 12.71 | 545,191 | +0.02(+0.16%) |
Feb 26, 2014 | 12.61 | 12.84 | 12.45 | 12.69 | 732,354 | +0.56(+4.66%) |
Feb 25, 2014 | 11.72 | 12.24 | 11.60 | 12.12 | 532,261 | +0.37(+3.10%) |
Feb 24, 2014 | 11.66 | 11.84 | 11.36 | 11.76 | 128,526 | +0.40(+3.52%) |
Feb 21, 2014 | 11.38 | 11.48 | 11.32 | 11.36 | 0 | +0.28(+2.53%) |
Feb 20, 2014 | 11.03 | 11.11 | 11.02 | 11.08 | 186,313 | -0.07(-0.63%) |
Feb 19, 2014 | 11.28 | 11.30 | 11.15 | 11.15 | 166,685 | -0.39(-3.38%) |
Feb 18, 2014 | 11.51 | 11.54 | 11.45 | 11.54 | 102,982 | +0.17(+1.50%) |
Feb 14, 2014 | 11.37 | 11.37 | 11.37 | 0 | -0.28(-2.40%) | |
Feb 13, 2014 | 11.54 | 11.65 | 11.38 | 11.65 | 72,689 | -0.26(-2.18%) |
Feb 12, 2014 | 11.94 | 11.95 | 11.85 | 11.91 | 39,644 | -0.04(-0.33%) |
Feb 11, 2014 | 11.82 | 12.00 | 11.80 | 11.95 | 76,192 | +0.19(+1.62%) |
Feb 10, 2014 | 11.77 | 11.84 | 11.71 | 11.76 | 70,193 | -0.05(-0.44%) |
Feb 07, 2014 | 11.82 | 11.85 | 11.71 | 11.81 | 100,216 | -0.40(-3.26%) |
Feb 06, 2014 | 12.12 | 12.25 | 11.96 | 12.21 | 48,768 | -0.27(-2.16%) |
Feb 05, 2014 | 12.50 | 12.51 | 12.38 | 12.48 | 89,632 | +1.16(+10.20%) |
Feb 04, 2014 | 10.86 | 11.48 | 10.86 | 11.32 | 437,948 | +0.33(+3.00%) |
Feb 03, 2014 | 11.25 | 11.26 | 10.96 | 10.99 | 244,749 | -0.36(-3.13%) |
Jan 31, 2014 | 11.37 | 11.43 | 11.33 | 11.35 | 0 | -0.46(-3.85%) |
Jan 30, 2014 | 11.87 | 11.88 | 11.77 | 11.80 | 103,383 | +0.04(+0.30%) |
Jan 29, 2014 | 11.80 | 11.80 | 11.67 | 11.77 | 99,786 | -0.05(-0.42%) |
Jan 28, 2014 | 11.72 | 11.91 | 11.71 | 11.82 | 62,811 | +0.33(+2.87%) |
Jan 27, 2014 | 11.67 | 11.68 | 11.43 | 11.49 | 184,098 | -0.18(-1.54%) |
Jan 24, 2014 | 11.99 | 11.99 | 11.67 | 11.67 | 0 | -0.47(-3.87%) |
Jan 23, 2014 | 12.19 | 12.25 | 12.11 | 12.14 | 215,309 | +0.05(+0.41%) |
Jan 22, 2014 | 12.09 | 12.11 | 12.02 | 12.09 | 201,675 | -0.30(-2.40%) |
Jan 21, 2014 | 12.46 | 12.46 | 12.31 | 12.39 | 176,263 | -0.51(-3.98%) |
Jan 17, 2014 | 12.90 | 12.90 | 12.90 | 0 | -0.10(-0.77%) | |
Jan 16, 2014 | 13.03 | 13.04 | 12.94 | 13.00 | 70,132 | -0.10(-0.76%) |
Jan 15, 2014 | 12.85 | 13.14 | 12.85 | 13.10 | 195,810 | +0.25(+1.95%) |
Jan 14, 2014 | 12.77 | 12.90 | 12.74 | 12.85 | 372,868 | +0.23(+1.82%) |
Jan 13, 2014 | 12.73 | 12.78 | 12.57 | 12.62 | 476,518 | -0.17(-1.33%) |
Jan 10, 2014 | 12.75 | 12.80 | 12.70 | 12.79 | 100,179 | +0.26(+2.08%) |
Jan 09, 2014 | 12.47 | 12.56 | 12.43 | 12.53 | 85,354 | +0.31(+2.54%) |
Jan 08, 2014 | 12.26 | 12.26 | 12.20 | 12.22 | 36,653 | -0.03(-0.24%) |
Jan 07, 2014 | 12.13 | 12.25 | 12.13 | 12.25 | 67,241 | +0.34(+2.85%) |
Jan 06, 2014 | 11.97 | 11.97 | 11.85 | 11.91 | 165,511 | +0.35(+3.03%) |
Jan 03, 2014 | 11.52 | 11.57 | 11.49 | 11.56 | 31,467 | +0.04(+0.35%) |
Jan 02, 2014 | 11.72 | 11.72 | 11.51 | 11.52 | 198,008 | -0.14(-1.20%) |
Dec 31, 2013 | 11.66 | 11.66 | 11.66 | 0 | +0.01(+0.09%) | |
Dec 30, 2013 | 11.55 | 11.71 | 11.55 | 11.65 | 47,550 | +0.07(+0.60%) |
Dec 27, 2013 | 11.52 | 11.59 | 11.52 | 11.58 | 73,508 | +0.09(+0.78%) |
Dec 26, 2013 | 11.43 | 11.54 | 11.42 | 11.49 | 140,536 | +0.05(+0.44%) |
Dec 24, 2013 | 11.56 | 11.56 | 11.38 | 11.44 | 37,836 | -0.36(-3.05%) |
Dec 23, 2013 | 11.70 | 11.80 | 11.67 | 11.80 | 80,445 | +0.14(+1.18%) |
Dec 20, 2013 | 11.57 | 11.66 | 11.53 | 11.66 | 0 | +0.13(+1.14%) |
Dec 19, 2013 | 11.54 | 11.56 | 11.50 | 11.53 | 139,034 | -0.02(-0.17%) |
Dec 18, 2013 | 11.40 | 11.55 | 11.36 | 11.55 | 105,308 | +0.21(+1.85%) |
Dec 17, 2013 | 11.31 | 11.38 | 11.30 | 11.34 | 97,259 | +0.14(+1.30%) |
Dec 16, 2013 | 11.25 | 11.28 | 11.13 | 11.20 | 173,259 | -0.02(-0.17%) |
Dec 13, 2013 | 11.28 | 11.28 | 11.21 | 11.21 | 0 | -0.09(-0.76%) |
Dec 12, 2013 | 11.40 | 11.40 | 11.30 | 11.30 | 236,456 | -0.08(-0.70%) |
Dec 11, 2013 | 11.55 | 11.55 | 11.34 | 11.38 | 104,494 | +0.05(+0.44%) |
Dec 10, 2013 | 11.31 | 11.41 | 11.30 | 11.33 | 100,294 | -0.24(-2.12%) |
Dec 09, 2013 | 11.60 | 11.60 | 11.48 | 11.57 | 43,592 | +0.00(+0.04%) |
Dec 06, 2013 | 11.52 | 11.60 | 11.52 | 11.57 | 70,769 | +0.47(+4.23%) |
Dec 05, 2013 | 11.24 | 11.24 | 11.07 | 11.10 | 259,345 | -0.14(-1.25%) |
Dec 04, 2013 | 11.25 | 11.30 | 11.12 | 11.24 | 75,829 | -0.16(-1.40%) |
Dec 03, 2013 | 11.39 | 11.47 | 11.37 | 11.40 | 68,324 | -0.01(-0.09%) |