Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.74 | 14.60 | 14.60 | 14.60 | 202,804 | -0.12(-0.80%) |
Dec 30, 2014 | 14.83 | 14.83 | 14.70 | 14.71 | 327,593 | -0.13(-0.86%) |
Dec 29, 2014 | 14.87 | 14.89 | 14.82 | 14.84 | 147,110 | -0.08(-0.55%) |
Dec 26, 2014 | 14.89 | 14.95 | 14.89 | 14.92 | 42,679 | +0.06(+0.41%) |
Dec 24, 2014 | 14.89 | 14.86 | 14.86 | 14.86 | 122,202 | +0.00(+0.00%) |
Dec 23, 2014 | 14.85 | 14.89 | 14.85 | 14.86 | 320,748 | +0.03(+0.23%) |
Dec 22, 2014 | 14.72 | 14.83 | 14.72 | 14.83 | 195,211 | +0.13(+0.90%) |
Dec 19, 2014 | 14.69 | 14.73 | 14.64 | 14.70 | 162,236 | +0.06(+0.40%) |
Dec 18, 2014 | 14.49 | 14.64 | 14.48 | 14.64 | 58,569 | +0.38(+2.66%) |
Dec 17, 2014 | 14.07 | 14.27 | 14.00 | 14.26 | 197,837 | +0.22(+1.59%) |
Dec 16, 2014 | 14.09 | 14.30 | 14.01 | 14.04 | 125,653 | -0.15(-1.07%) |
Dec 15, 2014 | 14.39 | 14.42 | 14.12 | 14.19 | 195,882 | -0.09(-0.60%) |
Dec 12, 2014 | 14.42 | 14.50 | 14.27 | 14.27 | 155,647 | -0.24(-1.62%) |
Dec 11, 2014 | 14.51 | 14.66 | 14.48 | 14.51 | 261,664 | +0.06(+0.43%) |
Dec 10, 2014 | 14.62 | 14.65 | 14.41 | 14.45 | 469,224 | -0.22(-1.48%) |
Dec 09, 2014 | 14.49 | 14.68 | 14.44 | 14.66 | 290,331 | +0.04(+0.24%) |
Dec 08, 2014 | 14.73 | 14.77 | 14.57 | 14.63 | 963,415 | -0.12(-0.84%) |
Dec 05, 2014 | 14.81 | 14.85 | 14.75 | 14.75 | 127,353 | -0.05(-0.33%) |
Dec 04, 2014 | 14.79 | 14.84 | 14.76 | 14.80 | 97,306 | +0.00(+0.03%) |
Dec 03, 2014 | 14.76 | 14.82 | 14.72 | 14.80 | 437,242 | +0.08(+0.52%) |
Dec 02, 2014 | 14.69 | 14.75 | 14.68 | 14.72 | 540,480 | +0.03(+0.22%) |
Dec 01, 2014 | 14.80 | 14.84 | 14.67 | 14.69 | 82,842 | -0.12(-0.84%) |
Nov 28, 2014 | 14.81 | 14.87 | 14.78 | 14.81 | 593,943 | +0.04(+0.25%) |
Nov 26, 2014 | 14.67 | 14.77 | 14.77 | 14.77 | 474,730 | +0.13(+0.86%) |
Nov 25, 2014 | 14.68 | 14.72 | 14.65 | 14.65 | 85,706 | +0.01(+0.08%) |
Nov 24, 2014 | 14.58 | 14.65 | 14.54 | 14.64 | 80,403 | +0.08(+0.57%) |
Nov 21, 2014 | 14.67 | 14.69 | 14.52 | 14.55 | 124,064 | +0.04(+0.28%) |
Nov 20, 2014 | 14.38 | 14.52 | 14.37 | 14.51 | 85,405 | +0.07(+0.50%) |
Nov 19, 2014 | 14.52 | 14.52 | 14.39 | 14.44 | 327,963 | -0.07(-0.46%) |
Nov 18, 2014 | 14.46 | 14.54 | 14.46 | 14.51 | 180,770 | +0.08(+0.55%) |
Nov 17, 2014 | 14.44 | 14.46 | 14.38 | 14.43 | 95,868 | -0.04(-0.31%) |
Nov 14, 2014 | 14.40 | 14.48 | 14.40 | 14.47 | 184,549 | +0.08(+0.58%) |
Nov 13, 2014 | 14.36 | 14.44 | 14.34 | 14.39 | 546,051 | +0.06(+0.43%) |
Nov 12, 2014 | 14.25 | 14.33 | 14.25 | 14.33 | 60,858 | +0.03(+0.20%) |
Nov 11, 2014 | 14.31 | 14.31 | 14.27 | 14.30 | 88,269 | -0.01(-0.04%) |
Nov 10, 2014 | 14.28 | 14.32 | 14.26 | 14.31 | 421,568 | +0.06(+0.44%) |
Nov 07, 2014 | 14.24 | 14.25 | 14.17 | 14.24 | 97,784 | -0.00(-0.02%) |
Nov 06, 2014 | 14.23 | 14.25 | 14.18 | 14.25 | 121,710 | -0.00(-0.01%) |
Nov 05, 2014 | 14.29 | 14.31 | 14.20 | 14.25 | 262,278 | +0.02(+0.16%) |
Nov 04, 2014 | 14.20 | 14.24 | 14.14 | 14.22 | 124,260 | -0.01(-0.04%) |
Nov 03, 2014 | 14.21 | 14.27 | 14.19 | 14.23 | 81,168 | +0.02(+0.12%) |
Oct 31, 2014 | 14.13 | 14.21 | 14.10 | 14.21 | 710,284 | +0.28(+2.00%) |
Oct 30, 2014 | 13.86 | 13.95 | 13.82 | 13.93 | 976,755 | +0.06(+0.40%) |
Oct 29, 2014 | 13.86 | 13.90 | 13.80 | 13.88 | 1,298,584 | -0.01(-0.07%) |
Oct 28, 2014 | 13.74 | 13.89 | 13.74 | 13.89 | 370,649 | +0.19(+1.40%) |
Oct 27, 2014 | 13.66 | 13.71 | 13.70 | 13.70 | 224,836 | +0.00(+0.01%) |
Oct 24, 2014 | 13.67 | 13.70 | 13.62 | 13.70 | 99,157 | +0.09(+0.63%) |
Oct 23, 2014 | 13.56 | 13.67 | 13.53 | 13.61 | 382,714 | +0.19(+1.39%) |
Oct 22, 2014 | 13.54 | 13.56 | 13.41 | 13.42 | 327,485 | -0.03(-0.23%) |
Oct 21, 2014 | 13.36 | 13.47 | 13.32 | 13.45 | 91,232 | +0.21(+1.61%) |
Oct 20, 2014 | 13.07 | 13.25 | 12.99 | 13.24 | 284,936 | +0.10(+0.78%) |
Oct 17, 2014 | 13.16 | 13.23 | 13.09 | 13.14 | 149,919 | +0.14(+1.06%) |
Oct 16, 2014 | 12.85 | 13.06 | 12.80 | 13.00 | 318,815 | -0.08(-0.58%) |
Oct 15, 2014 | 13.01 | 13.12 | 12.69 | 13.08 | 420,156 | -0.07(-0.55%) |
Oct 14, 2014 | 13.24 | 13.29 | 13.12 | 13.15 | 635,838 | +0.05(+0.41%) |
Oct 13, 2014 | 13.26 | 13.35 | 13.09 | 13.10 | 938,659 | -0.15(-1.10%) |
Oct 10, 2014 | 13.52 | 13.55 | 13.24 | 13.24 | 375,298 | -0.36(-2.66%) |
Oct 09, 2014 | 13.81 | 13.84 | 13.60 | 13.60 | 335,169 | -0.27(-1.92%) |
Oct 08, 2014 | 13.63 | 13.87 | 13.54 | 13.87 | 191,010 | +0.24(+1.75%) |
Oct 07, 2014 | 13.82 | 13.82 | 13.63 | 13.63 | 144,472 | -0.22(-1.58%) |
Oct 06, 2014 | 13.91 | 13.93 | 13.83 | 13.85 | 65,932 | +0.01(+0.09%) |
Oct 03, 2014 | 13.82 | 13.89 | 13.81 | 13.84 | 521,804 | +0.09(+0.62%) |
Oct 02, 2014 | 13.76 | 13.78 | 13.60 | 13.75 | 328,126 | +0.02(+0.12%) |
Oct 01, 2014 | 13.92 | 13.92 | 13.73 | 13.74 | 234,475 | -0.26(-1.85%) |
Sep 30, 2014 | 14.02 | 14.03 | 13.95 | 13.99 | 333,880 | +0.01(+0.07%) |
Sep 29, 2014 | 13.83 | 13.99 | 13.83 | 13.99 | 99,340 | -0.00(-0.01%) |
Sep 26, 2014 | 13.90 | 14.01 | 13.89 | 13.99 | 432,031 | +0.13(+0.94%) |
Sep 25, 2014 | 14.10 | 14.10 | 13.86 | 13.86 | 135,952 | -0.29(-2.06%) |
Sep 24, 2014 | 14.05 | 14.15 | 14.01 | 14.15 | 75,289 | +0.07(+0.52%) |
Sep 23, 2014 | 14.05 | 14.10 | 14.05 | 14.08 | 100,125 | -0.03(-0.18%) |
Sep 22, 2014 | 14.21 | 14.23 | 14.06 | 14.10 | 75,970 | -0.14(-0.97%) |
Sep 19, 2014 | 14.31 | 14.31 | 14.18 | 14.24 | 71,562 | -0.05(-0.35%) |
Sep 18, 2014 | 14.26 | 14.29 | 14.23 | 14.29 | 124,724 | +0.12(+0.83%) |
Sep 17, 2014 | 14.18 | 14.25 | 14.14 | 14.17 | 129,576 | -0.01(-0.10%) |
Sep 16, 2014 | 14.05 | 14.20 | 14.04 | 14.19 | 94,730 | +0.09(+0.65%) |
Sep 15, 2014 | 14.18 | 14.18 | 14.07 | 14.10 | 89,819 | -0.07(-0.51%) |
Sep 12, 2014 | 14.21 | 14.21 | 14.12 | 14.17 | 534,189 | -0.05(-0.38%) |
Sep 11, 2014 | 14.18 | 14.22 | 14.11 | 14.22 | 132,734 | +0.01(+0.05%) |
Sep 10, 2014 | 14.12 | 14.23 | 14.10 | 14.21 | 444,487 | +0.09(+0.66%) |
Sep 09, 2014 | 14.21 | 14.21 | 14.08 | 14.12 | 229,786 | -0.09(-0.65%) |
Sep 08, 2014 | 14.18 | 14.25 | 14.16 | 14.21 | 109,103 | +0.03(+0.21%) |
Sep 05, 2014 | 14.13 | 14.19 | 14.12 | 14.18 | 106,225 | +0.07(+0.52%) |
Sep 04, 2014 | 14.16 | 14.22 | 14.08 | 14.11 | 103,263 | -0.03(-0.24%) |
Sep 03, 2014 | 14.27 | 14.27 | 14.13 | 14.14 | 165,796 | -0.08(-0.57%) |
Sep 02, 2014 | 14.22 | 14.23 | 14.17 | 14.22 | 368,890 | +0.02(+0.14%) |
Aug 29, 2014 | 14.19 | 14.20 | 14.20 | 14.20 | 561,045 | +0.07(+0.48%) |
Aug 28, 2014 | 14.10 | 14.16 | 14.09 | 14.14 | 51,573 | -0.02(-0.13%) |
Aug 27, 2014 | 14.16 | 14.16 | 14.14 | 14.16 | 162,663 | -0.00(-0.03%) |
Aug 26, 2014 | 14.17 | 14.17 | 14.15 | 14.16 | 340,191 | -0.01(-0.04%) |
Aug 25, 2014 | 14.21 | 14.21 | 14.14 | 14.17 | 202,270 | +0.02(+0.11%) |
Aug 22, 2014 | 14.14 | 14.18 | 14.11 | 14.15 | 258,656 | -0.00(-0.01%) |
Aug 21, 2014 | 14.11 | 14.17 | 14.10 | 14.15 | 94,508 | +0.05(+0.37%) |
Aug 20, 2014 | 14.08 | 14.12 | 14.06 | 14.10 | 78,291 | +0.01(+0.08%) |
Aug 19, 2014 | 14.01 | 14.11 | 14.01 | 14.09 | 188,793 | +0.08(+0.54%) |
Aug 18, 2014 | 13.95 | 14.02 | 13.93 | 14.01 | 125,829 | +0.14(+1.00%) |
Aug 15, 2014 | 13.93 | 13.96 | 13.78 | 13.88 | 59,799 | +0.01(+0.08%) |
Aug 14, 2014 | 13.87 | 13.87 | 13.81 | 13.86 | 94,468 | +0.04(+0.31%) |
Aug 13, 2014 | 13.74 | 13.82 | 13.73 | 13.82 | 82,502 | +0.12(+0.91%) |
Aug 12, 2014 | 13.71 | 13.73 | 13.64 | 13.70 | 558,148 | -0.03(-0.19%) |
Aug 11, 2014 | 13.70 | 13.75 | 13.68 | 13.72 | 73,897 | +0.10(+0.71%) |
Aug 08, 2014 | 13.57 | 13.64 | 13.52 | 13.63 | 188,375 | +0.08(+0.58%) |
Aug 07, 2014 | 13.65 | 13.69 | 13.53 | 13.55 | 314,525 | -0.08(-0.56%) |
Aug 06, 2014 | 13.54 | 13.68 | 13.50 | 13.63 | 289,167 | -0.02(-0.13%) |
Aug 05, 2014 | 13.74 | 13.74 | 13.58 | 13.64 | 286,492 | -0.15(-1.08%) |
Aug 04, 2014 | 13.73 | 13.81 | 13.67 | 13.79 | 134,834 | +0.11(+0.83%) |
Aug 01, 2014 | 13.68 | 13.75 | 13.63 | 13.68 | 583,160 | -0.09(-0.66%) |
Jul 31, 2014 | 13.90 | 13.90 | 13.76 | 13.77 | 464,896 | -0.26(-1.82%) |
Jul 30, 2014 | 14.07 | 14.07 | 13.98 | 14.03 | 91,487 | +0.04(+0.32%) |
Jul 29, 2014 | 14.07 | 14.07 | 13.98 | 13.98 | 310,137 | -0.06(-0.43%) |
Jul 28, 2014 | 14.01 | 14.07 | 13.94 | 14.04 | 63,460 | +0.03(+0.20%) |
Jul 25, 2014 | 14.02 | 14.03 | 13.95 | 14.01 | 156,831 | -0.04(-0.27%) |
Jul 24, 2014 | 14.07 | 14.11 | 14.04 | 14.05 | 59,328 | -0.01(-0.06%) |
Jul 23, 2014 | 14.08 | 14.09 | 14.03 | 14.06 | 67,286 | +0.00(+0.03%) |
Jul 22, 2014 | 13.97 | 14.06 | 13.97 | 14.05 | 97,162 | +0.14(+0.99%) |
Jul 21, 2014 | 13.90 | 13.95 | 13.85 | 13.92 | 65,304 | +0.01(+0.09%) |
Jul 18, 2014 | 13.84 | 13.93 | 13.81 | 13.90 | 239,157 | +0.17(+1.26%) |
Jul 17, 2014 | 13.90 | 13.92 | 13.70 | 13.73 | 353,765 | -0.18(-1.28%) |
Jul 16, 2014 | 13.91 | 13.94 | 13.88 | 13.91 | 73,275 | +0.11(+0.82%) |
Jul 15, 2014 | 13.87 | 13.89 | 13.76 | 13.80 | 110,953 | -0.04(-0.30%) |
Jul 14, 2014 | 13.81 | 13.85 | 13.81 | 13.84 | 132,166 | +0.10(+0.76%) |
Jul 11, 2014 | 13.70 | 13.74 | 13.68 | 13.73 | 75,159 | +0.03(+0.25%) |
Jul 10, 2014 | 13.59 | 13.72 | 13.56 | 13.70 | 153,548 | -0.05(-0.40%) |
Jul 09, 2014 | 13.71 | 13.77 | 13.71 | 13.75 | 64,363 | +0.06(+0.44%) |
Jul 08, 2014 | 13.80 | 13.80 | 13.61 | 13.69 | 158,439 | -0.10(-0.71%) |
Jul 07, 2014 | 13.77 | 13.83 | 13.77 | 13.79 | 559,704 | -0.03(-0.24%) |
Jul 03, 2014 | 13.80 | 13.83 | 13.83 | 13.83 | 46,426 | +0.07(+0.49%) |
Jul 02, 2014 | 13.77 | 13.80 | 13.73 | 13.76 | 296,785 | -0.00(-0.02%) |
Jul 01, 2014 | 13.68 | 13.79 | 13.66 | 13.76 | 208,495 | +0.16(+1.15%) |
Jun 30, 2014 | 13.58 | 13.63 | 13.58 | 13.61 | 645,542 | +0.04(+0.26%) |
Jun 27, 2014 | 13.50 | 13.57 | 13.49 | 13.57 | 38,867 | +0.05(+0.38%) |
Jun 26, 2014 | 13.57 | 13.57 | 13.43 | 13.52 | 143,877 | +0.00(+0.03%) |
Jun 25, 2014 | 13.40 | 13.52 | 13.40 | 13.51 | 107,592 | +0.03(+0.23%) |
Jun 24, 2014 | 13.51 | 13.61 | 13.45 | 13.48 | 175,735 | -0.04(-0.27%) |
Jun 23, 2014 | 13.51 | 13.54 | 13.48 | 13.52 | 133,074 | +0.01(+0.06%) |
Jun 20, 2014 | 13.55 | 13.55 | 13.47 | 13.51 | 162,855 | -0.02(-0.16%) |
Jun 19, 2014 | 13.60 | 13.60 | 13.50 | 13.53 | 120,406 | -0.04(-0.29%) |
Jun 18, 2014 | 13.53 | 13.58 | 13.45 | 13.57 | 64,672 | +0.09(+0.66%) |
Jun 17, 2014 | 13.45 | 13.51 | 13.45 | 13.48 | 60,193 | +0.05(+0.37%) |
Jun 16, 2014 | 13.40 | 13.48 | 13.39 | 13.43 | 59,713 | -0.00(-0.02%) |
Jun 13, 2014 | 13.45 | 13.46 | 13.40 | 13.44 | 74,005 | +0.07(+0.55%) |
Jun 12, 2014 | 13.47 | 13.49 | 13.35 | 13.36 | 450,714 | -0.13(-0.98%) |
Jun 11, 2014 | 13.47 | 13.51 | 13.46 | 13.50 | 106,509 | -0.03(-0.24%) |
Jun 10, 2014 | 13.52 | 13.54 | 13.49 | 13.53 | 57,003 | +0.05(+0.36%) |
Jun 06, 2014 | 13.49 | 13.51 | 13.47 | 13.48 | 119,624 | +0.03(+0.19%) |
Jun 05, 2014 | 13.39 | 13.46 | 13.32 | 13.45 | 245,095 | +0.13(+0.97%) |
Jun 04, 2014 | 13.31 | 13.36 | 13.25 | 13.33 | 4,673,565 | +0.00(+0.00%) |
Jun 03, 2014 | 13.29 | 13.35 | 13.28 | 13.33 | 152,259 | +0.00(+0.02%) |
Jun 02, 2014 | 13.34 | 13.41 | 13.26 | 13.32 | 362,443 | -0.02(-0.14%) |
May 30, 2014 | 13.34 | 13.35 | 13.28 | 13.34 | 436,619 | +0.04(+0.31%) |
May 29, 2014 | 13.31 | 13.32 | 13.27 | 13.30 | 69,059 | +0.07(+0.50%) |
May 28, 2014 | 13.28 | 13.32 | 13.23 | 13.23 | 361,595 | -0.02(-0.18%) |
May 27, 2014 | 13.20 | 13.26 | 13.20 | 13.26 | 133,527 | +0.11(+0.84%) |
May 23, 2014 | 13.07 | 13.15 | 13.15 | 13.15 | 55,247 | +0.07(+0.53%) |
May 22, 2014 | 13.03 | 13.08 | 13.00 | 13.08 | 62,081 | +0.08(+0.63%) |
May 21, 2014 | 12.96 | 13.01 | 12.95 | 13.00 | 51,531 | +0.10(+0.78%) |
May 20, 2014 | 12.95 | 13.00 | 12.88 | 12.90 | 128,411 | -0.06(-0.45%) |
May 19, 2014 | 12.87 | 12.98 | 12.82 | 12.95 | 152,239 | +0.08(+0.63%) |
May 16, 2014 | 12.83 | 12.89 | 12.79 | 12.87 | 392,671 | +0.09(+0.67%) |
May 15, 2014 | 12.93 | 12.97 | 12.76 | 12.79 | 842,800 | -0.12(-0.95%) |
May 14, 2014 | 12.98 | 12.99 | 12.88 | 12.91 | 111,369 | -0.07(-0.52%) |
May 13, 2014 | 12.95 | 13.01 | 12.94 | 12.98 | 330,314 | +0.02(+0.19%) |
May 12, 2014 | 12.86 | 12.96 | 12.86 | 12.95 | 305,913 | +0.22(+1.69%) |
May 09, 2014 | 12.70 | 12.76 | 12.66 | 12.74 | 136,204 | +0.00(+0.02%) |
May 08, 2014 | 12.75 | 12.87 | 12.71 | 12.74 | 195,852 | +0.00(+0.04%) |
May 07, 2014 | 12.78 | 12.79 | 12.63 | 12.73 | 117,466 | -0.01(-0.08%) |
May 06, 2014 | 12.87 | 12.87 | 12.74 | 12.74 | 68,020 | -0.11(-0.86%) |
May 05, 2014 | 12.79 | 12.88 | 12.76 | 12.85 | 346,204 | +0.02(+0.12%) |
May 02, 2014 | 12.86 | 12.89 | 12.82 | 12.84 | 83,739 | +0.01(+0.10%) |
May 01, 2014 | 12.85 | 12.92 | 12.81 | 12.82 | 906,204 | -0.02(-0.16%) |
Apr 30, 2014 | 12.81 | 12.89 | 12.76 | 12.84 | 176,318 | +0.01(+0.11%) |
Apr 29, 2014 | 12.77 | 12.86 | 12.77 | 12.83 | 62,179 | +0.06(+0.46%) |
Apr 28, 2014 | 12.72 | 12.80 | 12.61 | 12.77 | 133,350 | +0.12(+0.95%) |
Apr 25, 2014 | 12.74 | 12.76 | 12.64 | 12.65 | 93,256 | -0.18(-1.42%) |
Apr 24, 2014 | 12.87 | 12.89 | 12.76 | 12.83 | 221,476 | +0.11(+0.85%) |
Apr 23, 2014 | 12.77 | 12.77 | 12.71 | 12.73 | 130,765 | -0.10(-0.82%) |
Apr 22, 2014 | 12.74 | 12.84 | 12.74 | 12.83 | 267,641 | +0.05(+0.40%) |
Apr 21, 2014 | 12.74 | 12.79 | 12.68 | 12.78 | 59,167 | +0.05(+0.39%) |
Apr 17, 2014 | 12.72 | 12.73 | 12.73 | 12.73 | 143,380 | -0.02(-0.17%) |
Apr 16, 2014 | 12.71 | 12.75 | 12.60 | 12.75 | 307,445 | +0.15(+1.15%) |
Apr 15, 2014 | 12.58 | 12.62 | 12.41 | 12.61 | 1,929,730 | +0.05(+0.37%) |
Apr 14, 2014 | 12.53 | 12.61 | 12.47 | 12.56 | 325,079 | +0.09(+0.70%) |
Apr 11, 2014 | 12.54 | 12.61 | 12.45 | 12.47 | 194,458 | -0.13(-1.04%) |
Apr 10, 2014 | 12.88 | 12.89 | 12.60 | 12.60 | 310,149 | -0.32(-2.46%) |
Apr 09, 2014 | 12.76 | 12.93 | 12.74 | 12.92 | 834,855 | +0.19(+1.49%) |
Apr 08, 2014 | 12.62 | 12.73 | 12.62 | 12.73 | 143,617 | +0.12(+0.93%) |
Apr 07, 2014 | 12.67 | 12.73 | 12.57 | 12.62 | 118,538 | -0.11(-0.90%) |
Apr 04, 2014 | 13.04 | 13.04 | 12.70 | 12.73 | 362,805 | -0.23(-1.80%) |
Apr 03, 2014 | 13.07 | 13.07 | 12.92 | 12.96 | 102,556 | -0.06(-0.48%) |
Apr 02, 2014 | 13.04 | 13.07 | 12.96 | 13.02 | 238,603 | +0.03(+0.20%) |
Apr 01, 2014 | 12.93 | 13.00 | 12.93 | 13.00 | 674,769 | +0.15(+1.16%) |
Mar 31, 2014 | 12.80 | 12.89 | 12.80 | 12.85 | 121,347 | +0.11(+0.90%) |
Mar 28, 2014 | 12.76 | 12.82 | 12.72 | 12.73 | 106,062 | +0.04(+0.32%) |
Mar 27, 2014 | 12.72 | 12.74 | 12.65 | 12.69 | 98,577 | -0.03(-0.23%) |
Mar 26, 2014 | 12.89 | 12.93 | 12.72 | 12.72 | 83,318 | -0.10(-0.76%) |
Mar 25, 2014 | 12.83 | 12.84 | 12.75 | 12.82 | 107,364 | +0.06(+0.50%) |
Mar 24, 2014 | 12.84 | 12.85 | 12.66 | 12.76 | 130,068 | -0.01(-0.10%) |
Mar 21, 2014 | 12.93 | 12.93 | 12.73 | 12.77 | 124,471 | -0.04(-0.33%) |
Mar 20, 2014 | 12.77 | 12.85 | 12.74 | 12.81 | 177,693 | +0.05(+0.37%) |
Mar 19, 2014 | 12.84 | 12.86 | 12.74 | 12.76 | 244,095 | -0.09(-0.73%) |
Mar 18, 2014 | 12.72 | 12.86 | 12.72 | 12.86 | 75,287 | +0.17(+1.37%) |
Mar 17, 2014 | 12.64 | 12.72 | 12.64 | 12.68 | 137,112 | +0.14(+1.11%) |
Mar 14, 2014 | 12.54 | 12.63 | 12.54 | 12.55 | 208,006 | -0.09(-0.67%) |
Mar 13, 2014 | 12.87 | 12.87 | 12.60 | 12.63 | 134,915 | -0.19(-1.51%) |
Mar 12, 2014 | 12.76 | 12.83 | 12.71 | 12.82 | 515,682 | +0.02(+0.12%) |
Mar 11, 2014 | 12.90 | 12.91 | 12.79 | 12.81 | 187,736 | -0.05(-0.39%) |
Mar 10, 2014 | 12.88 | 12.89 | 12.81 | 12.86 | 82,621 | -0.02(-0.17%) |
Mar 07, 2014 | 12.93 | 12.93 | 12.84 | 12.88 | 74,695 | -0.05(-0.39%) |
Mar 06, 2014 | 12.96 | 12.96 | 12.91 | 12.93 | 149,977 | +0.04(+0.31%) |
Mar 05, 2014 | 12.90 | 12.91 | 12.86 | 12.89 | 89,671 | +0.01(+0.07%) |
Mar 04, 2014 | 12.78 | 12.89 | 12.78 | 12.88 | 534,947 | +0.23(+1.84%) |
Mar 03, 2014 | 12.64 | 12.72 | 12.61 | 12.65 | 538,788 | -0.16(-1.25%) |
Feb 28, 2014 | 12.87 | 12.90 | 12.76 | 12.81 | 121,564 | -0.02(-0.12%) |
Feb 27, 2014 | 12.75 | 12.85 | 12.75 | 12.82 | 177,555 | +0.09(+0.69%) |
Feb 26, 2014 | 12.77 | 12.82 | 12.72 | 12.74 | 95,985 | +0.02(+0.14%) |
Feb 25, 2014 | 12.81 | 12.81 | 12.71 | 12.72 | 219,372 | -0.04(-0.35%) |
Feb 24, 2014 | 12.78 | 12.83 | 12.71 | 12.76 | 153,357 | +0.06(+0.45%) |
Feb 21, 2014 | 12.78 | 12.79 | 12.71 | 12.71 | 164,367 | -0.01(-0.08%) |
Feb 20, 2014 | 12.68 | 12.73 | 12.62 | 12.72 | 142,801 | +0.05(+0.38%) |
Feb 19, 2014 | 12.76 | 12.79 | 12.66 | 12.67 | 158,448 | -0.08(-0.63%) |
Feb 18, 2014 | 12.78 | 12.79 | 12.70 | 12.75 | 344,290 | +0.04(+0.32%) |
Feb 14, 2014 | 12.68 | 12.71 | 12.71 | 12.71 | 135,487 | +0.02(+0.19%) |
Feb 13, 2014 | 12.52 | 12.68 | 12.52 | 12.68 | 133,692 | +0.10(+0.76%) |
Feb 12, 2014 | 12.60 | 12.63 | 12.57 | 12.59 | 637,161 | +0.02(+0.19%) |
Feb 11, 2014 | 12.43 | 12.59 | 12.43 | 12.56 | 387,942 | +0.18(+1.47%) |
Feb 10, 2014 | 12.33 | 12.40 | 12.33 | 12.38 | 120,354 | +0.01(+0.10%) |
Feb 07, 2014 | 12.30 | 12.37 | 12.23 | 12.37 | 126,023 | +0.16(+1.33%) |
Feb 06, 2014 | 12.04 | 12.21 | 12.04 | 12.21 | 184,493 | +0.18(+1.47%) |
Feb 05, 2014 | 12.01 | 12.06 | 11.93 | 12.03 | 613,214 | -0.01(-0.10%) |
Feb 04, 2014 | 12.05 | 12.07 | 11.98 | 12.04 | 204,054 | +0.07(+0.61%) |
Feb 03, 2014 | 12.22 | 12.25 | 11.95 | 11.97 | 487,565 | -0.25(-2.07%) |
Jan 31, 2014 | 12.16 | 12.26 | 12.13 | 12.22 | 146,715 | -0.00(-0.03%) |
Jan 30, 2014 | 12.22 | 12.26 | 12.16 | 12.22 | 182,744 | +0.15(+1.22%) |
Jan 29, 2014 | 12.11 | 12.17 | 12.04 | 12.08 | 347,184 | -0.11(-0.92%) |
Jan 28, 2014 | 12.17 | 12.20 | 12.09 | 12.19 | 164,657 | -0.06(-0.50%) |
Jan 27, 2014 | 12.38 | 12.38 | 12.19 | 12.25 | 262,721 | -0.10(-0.79%) |
Jan 24, 2014 | 12.59 | 12.59 | 12.35 | 12.35 | 393,783 | -0.26(-2.10%) |
Jan 23, 2014 | 12.66 | 12.66 | 12.52 | 12.61 | 549,745 | -0.09(-0.73%) |
Jan 22, 2014 | 12.66 | 12.72 | 12.66 | 12.70 | 1,066,980 | +0.02(+0.16%) |
Jan 21, 2014 | 12.72 | 12.72 | 12.60 | 12.68 | 153,180 | +0.06(+0.48%) |
Jan 17, 2014 | 12.66 | 12.62 | 12.62 | 12.62 | 3,402,984 | -0.07(-0.55%) |
Jan 16, 2014 | 12.70 | 12.72 | 12.67 | 12.69 | 216,392 | -0.02(-0.19%) |
Jan 15, 2014 | 12.60 | 12.74 | 12.60 | 12.72 | 454,305 | +0.12(+0.95%) |
Jan 14, 2014 | 12.45 | 12.60 | 12.43 | 12.60 | 304,874 | +0.21(+1.71%) |
Jan 13, 2014 | 12.49 | 12.56 | 12.35 | 12.39 | 932,426 | -0.11(-0.85%) |
Jan 10, 2014 | 12.51 | 12.51 | 12.45 | 12.49 | 428,983 | +0.03(+0.20%) |
Jan 09, 2014 | 12.60 | 12.60 | 12.43 | 12.47 | 204,981 | -0.06(-0.51%) |
Jan 08, 2014 | 12.53 | 12.55 | 12.50 | 12.53 | 138,789 | +0.02(+0.16%) |
Jan 07, 2014 | 12.45 | 12.53 | 12.44 | 12.51 | 523,950 | +0.08(+0.67%) |
Jan 06, 2014 | 12.46 | 12.46 | 12.39 | 12.43 | 174,009 | -0.03(-0.24%) |
Jan 03, 2014 | 12.54 | 12.54 | 12.44 | 12.46 | 280,900 | -0.05(-0.40%) |