Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.15 | 11.16 | 11.08 | 11.15 | 147,096 | +0.00(+0.00%) |
Feb 26, 2015 | 11.12 | 11.15 | 11.09 | 11.15 | 194,560 | +0.03(+0.31%) |
Feb 25, 2015 | 11.09 | 11.13 | 11.06 | 11.12 | 104,599 | +0.05(+0.42%) |
Feb 24, 2015 | 11.19 | 11.21 | 11.00 | 11.07 | 183,942 | -0.12(-1.09%) |
Feb 23, 2015 | 11.18 | 11.19 | 11.01 | 11.19 | 145,059 | +0.00(+0.00%) |
Feb 20, 2015 | 11.18 | 11.20 | 11.13 | 11.19 | 40,213 | +0.02(+0.17%) |
Feb 19, 2015 | 11.13 | 11.38 | 11.03 | 11.18 | 190,358 | +0.17(+1.53%) |
Feb 18, 2015 | 10.93 | 11.04 | 10.93 | 11.01 | 133,040 | +0.08(+0.77%) |
Feb 17, 2015 | 10.74 | 10.93 | 10.74 | 10.92 | 260,560 | +0.18(+1.72%) |
Feb 13, 2015 | 10.63 | 10.74 | 10.74 | 10.74 | 131,124 | +0.11(+1.03%) |
Feb 12, 2015 | 10.52 | 10.63 | 10.52 | 10.63 | 115,799 | +0.11(+1.07%) |
Feb 11, 2015 | 10.64 | 10.69 | 10.51 | 10.52 | 113,973 | -0.09(-0.83%) |
Feb 10, 2015 | 10.68 | 10.68 | 10.55 | 10.60 | 229,877 | -0.08(-0.70%) |
Feb 09, 2015 | 10.71 | 10.79 | 10.65 | 10.68 | 243,418 | -0.07(-0.64%) |
Feb 06, 2015 | 10.65 | 10.76 | 10.60 | 10.75 | 290,044 | +0.09(+0.82%) |
Feb 05, 2015 | 10.94 | 10.97 | 10.55 | 10.66 | 112,191 | -0.25(-2.32%) |
Feb 04, 2015 | 10.63 | 11.08 | 10.63 | 10.91 | 90,290 | +0.29(+2.74%) |
Feb 03, 2015 | 10.46 | 10.94 | 10.46 | 10.62 | 93,648 | +0.15(+1.46%) |
Feb 02, 2015 | 10.46 | 10.49 | 10.39 | 10.47 | 76,400 | +0.00(+0.03%) |
Jan 30, 2015 | 10.45 | 10.77 | 10.38 | 10.47 | 67,599 | -0.16(-1.53%) |
Jan 29, 2015 | 10.11 | 10.78 | 10.04 | 10.63 | 56,850 | +0.50(+4.94%) |
Jan 28, 2015 | 10.15 | 10.15 | 10.10 | 10.13 | 210,528 | -0.01(-0.06%) |
Jan 27, 2015 | 10.02 | 10.16 | 10.02 | 10.13 | 63,505 | +0.02(+0.15%) |
Jan 26, 2015 | 10.13 | 10.15 | 10.10 | 10.12 | 21,520 | +0.02(+0.15%) |
Jan 23, 2015 | 10.05 | 10.15 | 10.05 | 10.10 | 239,740 | +0.00(+0.03%) |
Jan 22, 2015 | 10.08 | 10.15 | 10.04 | 10.10 | 240,322 | +0.04(+0.40%) |
Jan 21, 2015 | 10.13 | 10.15 | 10.01 | 10.06 | 118,763 | -0.10(-0.95%) |
Jan 20, 2015 | 10.22 | 10.23 | 10.08 | 10.16 | 39,305 | -0.09(-0.92%) |
Jan 16, 2015 | 10.31 | 10.33 | 10.16 | 10.25 | 35,435 | -0.09(-0.88%) |
Jan 15, 2015 | 10.49 | 10.49 | 10.33 | 10.34 | 31,284 | -0.14(-1.37%) |
Jan 14, 2015 | 10.54 | 10.54 | 10.43 | 10.48 | 21,095 | -0.14(-1.35%) |
Jan 13, 2015 | 10.60 | 10.72 | 10.55 | 10.63 | 12,635 | +0.15(+1.40%) |
Jan 12, 2015 | 10.76 | 10.94 | 10.40 | 10.48 | 41,214 | -0.15(-1.41%) |
Jan 09, 2015 | 10.49 | 10.69 | 10.45 | 10.63 | 45,743 | +0.04(+0.41%) |
Jan 08, 2015 | 10.48 | 10.61 | 10.48 | 10.59 | 15,738 | +0.16(+1.50%) |
Jan 07, 2015 | 10.08 | 10.47 | 10.08 | 10.43 | 29,285 | +0.06(+0.54%) |
Jan 06, 2015 | 11.00 | 11.00 | 10.33 | 10.37 | 220,289 | -0.64(-5.79%) |
Jan 05, 2015 | 11.02 | 11.04 | 11.00 | 11.01 | 42,107 | -0.06(-0.51%) |
Jan 02, 2015 | 11.01 | 11.35 | 10.97 | 11.07 | 280,088 | +0.11(+1.03%) |
Dec 31, 2014 | 11.01 | 10.96 | 10.96 | 10.96 | 43,814 | -0.06(-0.57%) |
Dec 30, 2014 | 11.01 | 11.02 | 10.97 | 11.02 | 24,782 | -0.02(-0.14%) |
Dec 29, 2014 | 11.01 | 11.04 | 10.95 | 11.03 | 52,904 | +0.03(+0.31%) |
Dec 26, 2014 | 10.98 | 11.01 | 10.56 | 11.00 | 12,981 | -0.00(-0.03%) |
Dec 24, 2014 | 10.94 | 11.00 | 11.00 | 11.00 | 16,950 | -0.03(-0.23%) |
Dec 23, 2014 | 11.08 | 11.08 | 10.81 | 11.03 | 36,967 | -0.03(-0.31%) |
Dec 22, 2014 | 11.10 | 11.10 | 10.93 | 11.06 | 49,622 | -0.15(-1.37%) |
Dec 19, 2014 | 11.05 | 11.22 | 10.97 | 11.22 | 79,448 | +0.12(+1.07%) |
Dec 18, 2014 | 11.19 | 11.26 | 11.02 | 11.10 | 34,875 | -0.08(-0.75%) |
Dec 17, 2014 | 10.82 | 11.18 | 10.69 | 11.18 | 33,647 | +0.39(+3.62%) |
Dec 16, 2014 | 10.61 | 11.05 | 10.61 | 10.79 | 19,678 | +0.16(+1.53%) |
Dec 15, 2014 | 10.71 | 10.71 | 10.62 | 10.63 | 17,628 | -0.07(-0.64%) |
Dec 12, 2014 | 10.91 | 10.92 | 10.67 | 10.70 | 23,864 | -0.33(-2.98%) |
Dec 11, 2014 | 10.99 | 11.08 | 10.94 | 11.03 | 17,190 | +0.18(+1.61%) |
Dec 10, 2014 | 11.08 | 11.11 | 10.73 | 10.85 | 31,601 | -0.32(-2.88%) |
Dec 09, 2014 | 10.94 | 11.18 | 10.89 | 11.17 | 35,246 | +0.22(+2.03%) |
Dec 08, 2014 | 11.10 | 11.10 | 10.94 | 10.95 | 67,698 | -0.03(-0.31%) |
Dec 05, 2014 | 10.99 | 11.18 | 10.98 | 10.98 | 27,596 | +0.01(+0.09%) |
Dec 04, 2014 | 10.71 | 11.06 | 10.71 | 10.97 | 18,219 | +0.22(+2.06%) |
Dec 03, 2014 | 10.69 | 10.84 | 10.69 | 10.75 | 37,662 | +0.04(+0.38%) |
Dec 02, 2014 | 10.72 | 10.81 | 10.55 | 10.71 | 35,723 | -0.01(-0.09%) |
Dec 01, 2014 | 10.95 | 11.08 | 10.70 | 10.72 | 35,255 | -0.24(-2.22%) |
Nov 28, 2014 | 11.13 | 11.24 | 10.91 | 10.96 | 29,007 | -0.23(-2.09%) |
Nov 26, 2014 | 11.17 | 11.20 | 11.20 | 11.20 | 40,770 | +0.02(+0.17%) |
Nov 25, 2014 | 11.21 | 11.35 | 11.06 | 11.18 | 11,685 | -0.03(-0.31%) |
Nov 24, 2014 | 11.24 | 11.37 | 11.12 | 11.21 | 19,592 | +0.01(+0.08%) |
Nov 21, 2014 | 11.41 | 11.41 | 11.12 | 11.20 | 67,652 | -0.07(-0.58%) |
Nov 20, 2014 | 11.05 | 11.27 | 11.05 | 11.27 | 42,468 | +0.23(+2.12%) |
Nov 19, 2014 | 10.99 | 11.14 | 10.82 | 11.04 | 70,660 | -0.06(-0.53%) |
Nov 18, 2014 | 11.10 | 11.22 | 11.09 | 11.10 | 24,613 | -0.11(-0.97%) |
Nov 17, 2014 | 11.15 | 11.24 | 11.06 | 11.20 | 65,582 | +0.14(+1.24%) |
Nov 14, 2014 | 11.31 | 11.31 | 11.02 | 11.07 | 35,226 | -0.28(-2.44%) |
Nov 13, 2014 | 11.44 | 11.44 | 11.26 | 11.34 | 58,898 | -0.02(-0.22%) |
Nov 12, 2014 | 11.37 | 11.46 | 11.31 | 11.37 | 44,462 | +0.00(+0.00%) |
Nov 11, 2014 | 11.41 | 11.58 | 11.34 | 11.37 | 55,004 | -0.15(-1.30%) |
Nov 10, 2014 | 11.35 | 11.52 | 11.30 | 11.52 | 46,619 | +0.09(+0.82%) |
Nov 07, 2014 | 11.39 | 11.43 | 11.19 | 11.43 | 55,020 | -0.02(-0.14%) |
Nov 06, 2014 | 11.30 | 11.48 | 11.21 | 11.44 | 237,764 | -0.02(-0.16%) |
Nov 05, 2014 | 11.53 | 11.58 | 11.42 | 11.46 | 69,729 | -0.03(-0.27%) |
Nov 04, 2014 | 11.58 | 11.64 | 11.46 | 11.49 | 56,253 | -0.10(-0.89%) |
Nov 03, 2014 | 11.69 | 11.69 | 11.47 | 11.59 | 49,566 | -0.09(-0.77%) |
Oct 31, 2014 | 11.76 | 11.76 | 11.56 | 11.68 | 131,662 | +0.01(+0.05%) |
Oct 30, 2014 | 11.65 | 11.78 | 11.65 | 11.68 | 59,225 | +0.00(+0.03%) |
Oct 29, 2014 | 11.65 | 11.98 | 11.62 | 11.68 | 108,448 | +0.03(+0.24%) |
Oct 28, 2014 | 11.73 | 11.81 | 11.65 | 11.65 | 69,161 | +0.01(+0.11%) |
Oct 27, 2014 | 11.55 | 11.71 | 11.62 | 11.63 | 55,075 | +0.02(+0.13%) |
Oct 24, 2014 | 11.55 | 11.68 | 11.29 | 11.62 | 106,757 | +0.07(+0.62%) |
Oct 23, 2014 | 11.42 | 11.67 | 11.42 | 11.55 | 36,940 | +0.16(+1.42%) |
Oct 22, 2014 | 11.61 | 11.61 | 11.23 | 11.39 | 46,439 | -0.15(-1.32%) |
Oct 21, 2014 | 11.50 | 11.67 | 11.42 | 11.54 | 32,728 | +0.03(+0.30%) |
Oct 20, 2014 | 11.57 | 11.66 | 11.10 | 11.50 | 61,120 | -0.07(-0.65%) |
Oct 17, 2014 | 11.69 | 11.69 | 11.48 | 11.58 | 109,492 | -0.01(-0.08%) |
Oct 16, 2014 | 11.45 | 11.68 | 11.28 | 11.59 | 73,890 | +0.02(+0.13%) |
Oct 15, 2014 | 11.26 | 11.68 | 11.16 | 11.57 | 44,876 | +0.17(+1.47%) |
Oct 14, 2014 | 11.21 | 11.53 | 11.21 | 11.40 | 52,394 | +0.27(+2.43%) |
Oct 13, 2014 | 10.92 | 11.18 | 10.92 | 11.13 | 43,277 | +0.16(+1.45%) |
Oct 10, 2014 | 10.95 | 11.21 | 10.91 | 10.97 | 31,097 | -0.04(-0.37%) |
Oct 09, 2014 | 11.04 | 11.21 | 10.96 | 11.01 | 50,975 | -0.05(-0.48%) |
Oct 08, 2014 | 10.86 | 11.17 | 10.81 | 11.07 | 113,527 | +0.10(+0.88%) |
Oct 07, 2014 | 11.17 | 11.26 | 10.94 | 10.97 | 43,800 | -0.14(-1.29%) |
Oct 06, 2014 | 11.19 | 11.37 | 11.06 | 11.11 | 50,548 | -0.07(-0.61%) |
Oct 03, 2014 | 11.07 | 11.26 | 10.84 | 11.18 | 70,031 | +0.20(+1.81%) |
Oct 02, 2014 | 10.89 | 11.11 | 10.89 | 10.98 | 34,462 | +0.09(+0.83%) |
Oct 01, 2014 | 11.02 | 11.10 | 10.86 | 10.89 | 56,718 | -0.09(-0.82%) |
Sep 30, 2014 | 11.01 | 11.28 | 10.91 | 10.98 | 95,469 | -0.00(-0.03%) |
Sep 29, 2014 | 10.88 | 11.05 | 10.64 | 10.99 | 44,969 | -0.01(-0.11%) |
Sep 26, 2014 | 10.87 | 11.12 | 10.87 | 11.00 | 25,595 | +0.14(+1.32%) |
Sep 25, 2014 | 10.89 | 10.94 | 10.82 | 10.86 | 68,516 | -0.08(-0.74%) |
Sep 24, 2014 | 10.97 | 11.01 | 10.87 | 10.94 | 33,088 | +0.03(+0.29%) |
Sep 23, 2014 | 10.89 | 10.98 | 10.87 | 10.91 | 44,978 | -0.02(-0.14%) |
Sep 22, 2014 | 10.94 | 11.03 | 10.72 | 10.92 | 57,373 | -0.13(-1.21%) |
Sep 19, 2014 | 10.96 | 11.08 | 10.86 | 11.06 | 138,711 | +0.12(+1.08%) |
Sep 18, 2014 | 10.91 | 11.01 | 10.88 | 10.94 | 29,332 | +0.04(+0.37%) |
Sep 17, 2014 | 10.93 | 10.96 | 10.80 | 10.90 | 41,254 | +0.00(+0.00%) |
Sep 16, 2014 | 11.00 | 11.10 | 10.79 | 10.90 | 21,505 | -0.09(-0.85%) |
Sep 15, 2014 | 11.07 | 11.21 | 10.80 | 10.99 | 78,519 | -0.12(-1.09%) |
Sep 12, 2014 | 11.25 | 11.44 | 11.03 | 11.11 | 74,179 | -0.18(-1.57%) |
Sep 11, 2014 | 11.34 | 11.43 | 11.21 | 11.29 | 46,763 | -0.09(-0.77%) |
Sep 10, 2014 | 11.49 | 11.56 | 11.49 | 11.38 | 26,735 | -0.09(-0.76%) |
Sep 09, 2014 | 11.80 | 11.80 | 10.74 | 11.46 | 23,197 | -0.12(-1.02%) |
Sep 08, 2014 | 11.59 | 11.66 | 11.37 | 11.58 | 17,043 | -0.01(-0.11%) |
Sep 05, 2014 | 11.72 | 11.82 | 11.48 | 11.59 | 46,715 | -0.18(-1.56%) |
Sep 04, 2014 | 11.70 | 11.72 | 11.63 | 11.78 | 38,895 | +0.19(+1.64%) |
Sep 03, 2014 | 11.85 | 11.85 | 11.43 | 11.59 | 54,339 | -0.20(-1.74%) |
Sep 02, 2014 | 11.81 | 11.94 | 11.64 | 11.79 | 72,202 | -0.00(-0.03%) |
Aug 29, 2014 | 11.75 | 11.80 | 11.80 | 11.80 | 42,845 | +0.07(+0.64%) |
Aug 28, 2014 | 11.69 | 11.92 | 11.69 | 11.72 | 41,118 | +0.14(+1.18%) |
Aug 27, 2014 | 11.61 | 11.64 | 11.51 | 11.58 | 19,241 | -0.06(-0.48%) |
Aug 26, 2014 | 11.64 | 11.51 | 11.48 | 11.64 | 35,784 | +0.13(+1.16%) |
Aug 25, 2014 | 11.64 | 11.64 | 11.53 | 11.51 | 21,274 | -0.07(-0.64%) |
Aug 22, 2014 | 11.58 | 11.61 | 11.40 | 11.58 | 46,012 | +0.01(+0.08%) |
Aug 21, 2014 | 11.47 | 11.62 | 11.46 | 11.57 | 36,518 | +0.15(+1.30%) |
Aug 20, 2014 | 11.66 | 11.66 | 11.27 | 11.42 | 42,787 | -0.29(-2.46%) |
Aug 19, 2014 | 11.49 | 11.80 | 11.49 | 11.71 | 69,348 | +0.10(+0.88%) |
Aug 18, 2014 | 11.48 | 11.63 | 11.41 | 11.61 | 39,885 | +0.26(+2.27%) |
Aug 15, 2014 | 11.71 | 11.71 | 11.28 | 11.35 | 49,794 | -0.22(-1.90%) |
Aug 14, 2014 | 11.79 | 11.79 | 11.52 | 11.57 | 66,246 | -0.20(-1.69%) |
Aug 13, 2014 | 11.81 | 11.81 | 11.73 | 11.77 | 45,603 | -0.10(-0.86%) |
Aug 12, 2014 | 12.06 | 12.06 | 11.70 | 11.87 | 89,540 | -0.29(-2.42%) |
Aug 11, 2014 | 12.43 | 12.43 | 11.98 | 12.17 | 57,686 | -0.27(-2.15%) |
Aug 08, 2014 | 11.67 | 12.52 | 11.67 | 12.44 | 159,446 | +0.80(+6.88%) |
Aug 07, 2014 | 11.75 | 11.84 | 11.55 | 11.63 | 43,650 | +0.01(+0.05%) |
Aug 06, 2014 | 11.50 | 11.77 | 11.41 | 11.63 | 34,891 | +0.02(+0.16%) |
Aug 05, 2014 | 11.68 | 11.71 | 11.50 | 11.61 | 22,170 | -0.03(-0.29%) |
Aug 04, 2014 | 11.41 | 11.72 | 11.39 | 11.64 | 69,409 | +0.12(+1.08%) |
Aug 01, 2014 | 11.48 | 11.63 | 11.39 | 11.52 | 43,212 | +0.10(+0.84%) |
Jul 31, 2014 | 11.64 | 11.68 | 11.38 | 11.42 | 63,936 | -0.39(-3.31%) |
Jul 30, 2014 | 11.86 | 11.99 | 11.60 | 11.81 | 71,587 | -0.01(-0.05%) |
Jul 29, 2014 | 11.58 | 11.94 | 11.47 | 11.82 | 60,476 | +0.08(+0.71%) |
Jul 28, 2014 | 11.75 | 11.76 | 11.58 | 11.74 | 33,039 | +0.05(+0.40%) |
Jul 25, 2014 | 11.89 | 12.01 | 11.68 | 11.69 | 65,354 | -0.27(-2.28%) |
Jul 24, 2014 | 12.18 | 12.18 | 11.91 | 11.96 | 39,031 | -0.16(-1.36%) |
Jul 23, 2014 | 12.11 | 12.22 | 12.06 | 12.13 | 50,648 | +0.19(+1.59%) |
Jul 22, 2014 | 12.09 | 12.09 | 11.76 | 11.94 | 32,182 | +0.07(+0.55%) |
Jul 21, 2014 | 12.04 | 12.04 | 11.67 | 11.87 | 66,916 | -0.21(-1.77%) |
Jul 18, 2014 | 11.68 | 12.14 | 11.68 | 12.09 | 59,993 | +0.37(+3.15%) |
Jul 17, 2014 | 11.95 | 12.07 | 11.71 | 11.72 | 43,995 | -0.23(-1.90%) |
Jul 16, 2014 | 12.32 | 12.32 | 11.94 | 11.94 | 29,901 | -0.26(-2.11%) |
Jul 15, 2014 | 12.35 | 12.40 | 12.11 | 12.20 | 44,813 | -0.21(-1.73%) |
Jul 14, 2014 | 12.18 | 12.44 | 11.61 | 12.42 | 75,379 | +0.39(+3.25%) |
Jul 11, 2014 | 12.11 | 12.23 | 11.82 | 12.03 | 55,828 | -0.06(-0.46%) |
Jul 10, 2014 | 12.12 | 12.12 | 11.77 | 12.08 | 25,997 | -0.19(-1.52%) |
Jul 09, 2014 | 12.29 | 12.35 | 12.14 | 12.27 | 15,685 | +0.09(+0.76%) |
Jul 08, 2014 | 12.37 | 12.37 | 12.14 | 12.17 | 26,290 | -0.16(-1.28%) |
Jul 07, 2014 | 12.36 | 12.40 | 12.21 | 12.33 | 28,590 | -0.02(-0.13%) |
Jul 03, 2014 | 12.39 | 12.35 | 12.35 | 12.35 | 7,731 | -0.03(-0.28%) |
Jul 02, 2014 | 12.38 | 12.57 | 12.20 | 12.38 | 55,303 | +0.04(+0.35%) |
Jul 01, 2014 | 12.45 | 12.72 | 12.32 | 12.34 | 70,244 | -0.08(-0.62%) |
Jun 30, 2014 | 12.56 | 12.56 | 12.36 | 12.42 | 19,100 | +0.00(+0.00%) |
Jun 27, 2014 | 12.26 | 12.71 | 12.26 | 12.42 | 153,074 | +0.05(+0.43%) |
Jun 26, 2014 | 12.46 | 12.46 | 12.32 | 12.36 | 36,251 | -0.05(-0.38%) |
Jun 25, 2014 | 12.36 | 12.64 | 12.31 | 12.41 | 54,362 | -0.02(-0.20%) |
Jun 24, 2014 | 12.41 | 12.61 | 12.39 | 12.44 | 23,848 | -0.05(-0.42%) |
Jun 23, 2014 | 12.61 | 12.64 | 12.38 | 12.49 | 67,232 | -0.05(-0.40%) |
Jun 20, 2014 | 12.53 | 12.71 | 12.49 | 12.54 | 139,286 | +0.07(+0.57%) |
Jun 19, 2014 | 12.61 | 12.66 | 12.36 | 12.47 | 54,571 | -0.15(-1.16%) |
Jun 18, 2014 | 12.64 | 12.71 | 12.37 | 12.61 | 19,067 | +0.05(+0.39%) |
Jun 17, 2014 | 12.69 | 12.69 | 12.44 | 12.56 | 52,455 | +0.11(+0.87%) |
Jun 16, 2014 | 12.53 | 12.68 | 12.27 | 12.45 | 52,555 | -0.04(-0.35%) |
Jun 13, 2014 | 12.15 | 12.56 | 11.45 | 12.50 | 128,011 | +0.43(+3.55%) |
Jun 12, 2014 | 12.09 | 12.16 | 12.03 | 12.07 | 57,870 | -0.13(-1.04%) |
Jun 11, 2014 | 11.73 | 12.39 | 11.67 | 12.20 | 220,290 | +0.65(+5.59%) |
Jun 10, 2014 | 11.63 | 11.64 | 11.54 | 11.55 | 23,378 | -0.07(-0.56%) |
Jun 06, 2014 | 11.50 | 11.64 | 11.47 | 11.62 | 38,532 | +0.16(+1.35%) |
Jun 05, 2014 | 11.36 | 11.48 | 11.22 | 11.46 | 36,702 | +0.22(+1.93%) |
Jun 04, 2014 | 11.45 | 11.62 | 11.07 | 11.24 | 62,507 | -0.27(-2.31%) |
Jun 03, 2014 | 11.71 | 11.98 | 11.45 | 11.51 | 105,649 | -0.31(-2.59%) |
Jun 02, 2014 | 11.75 | 12.16 | 11.31 | 11.82 | 147,500 | +0.23(+1.95%) |
May 30, 2014 | 11.48 | 11.69 | 11.27 | 11.59 | 69,203 | +0.08(+0.73%) |
May 29, 2014 | 11.23 | 11.51 | 11.23 | 11.51 | 45,107 | +0.36(+3.19%) |
May 28, 2014 | 11.33 | 11.39 | 11.15 | 11.15 | 18,182 | -0.05(-0.41%) |
May 27, 2014 | 11.28 | 11.61 | 11.03 | 11.20 | 61,191 | -0.02(-0.14%) |
May 23, 2014 | 10.79 | 11.21 | 11.21 | 11.21 | 71,773 | +0.38(+3.51%) |
May 22, 2014 | 10.88 | 10.92 | 10.79 | 10.83 | 17,477 | -0.06(-0.51%) |
May 21, 2014 | 10.96 | 10.96 | 10.77 | 10.89 | 55,756 | +0.04(+0.34%) |
May 20, 2014 | 11.12 | 11.13 | 10.67 | 10.85 | 124,423 | -0.35(-3.09%) |
May 19, 2014 | 11.11 | 11.44 | 11.01 | 11.20 | 31,712 | +0.09(+0.78%) |
May 16, 2014 | 11.08 | 11.13 | 10.65 | 11.11 | 81,139 | +0.02(+0.14%) |
May 15, 2014 | 11.30 | 11.41 | 10.95 | 11.09 | 109,596 | -0.28(-2.50%) |
May 14, 2014 | 11.46 | 11.56 | 11.38 | 11.38 | 47,047 | -0.14(-1.18%) |
May 13, 2014 | 12.01 | 12.01 | 11.44 | 11.52 | 68,676 | -0.49(-4.12%) |
May 12, 2014 | 11.66 | 12.05 | 11.66 | 12.01 | 53,167 | +0.46(+4.02%) |
May 09, 2014 | 11.35 | 11.73 | 11.35 | 11.55 | 21,509 | +0.14(+1.25%) |
May 08, 2014 | 11.83 | 11.83 | 11.39 | 11.40 | 72,533 | -0.36(-3.05%) |
May 07, 2014 | 11.83 | 11.93 | 11.28 | 11.76 | 86,839 | -0.06(-0.47%) |
May 06, 2014 | 12.21 | 12.25 | 11.75 | 11.82 | 68,440 | -0.55(-4.43%) |
May 05, 2014 | 12.19 | 12.37 | 12.17 | 12.37 | 70,021 | +0.03(+0.23%) |
May 02, 2014 | 12.34 | 12.59 | 12.31 | 12.34 | 44,939 | +0.05(+0.38%) |
May 01, 2014 | 12.96 | 13.08 | 12.23 | 12.29 | 98,274 | -0.67(-5.18%) |
Apr 30, 2014 | 13.01 | 13.16 | 12.92 | 12.96 | 82,022 | -0.21(-1.57%) |
Apr 29, 2014 | 12.90 | 13.25 | 12.82 | 13.17 | 84,466 | +0.19(+1.45%) |
Apr 28, 2014 | 12.98 | 13.11 | 12.81 | 12.98 | 78,174 | -0.01(-0.10%) |
Apr 25, 2014 | 12.89 | 13.02 | 12.75 | 12.99 | 92,455 | +0.08(+0.65%) |
Apr 24, 2014 | 12.89 | 13.00 | 12.62 | 12.91 | 64,903 | +0.15(+1.16%) |
Apr 23, 2014 | 13.06 | 13.08 | 12.74 | 12.76 | 25,595 | -0.24(-1.83%) |
Apr 22, 2014 | 13.08 | 13.08 | 12.84 | 13.00 | 19,760 | -0.01(-0.09%) |
Apr 21, 2014 | 12.67 | 13.05 | 12.42 | 13.01 | 101,404 | +0.28(+2.21%) |
Apr 17, 2014 | 12.67 | 12.73 | 12.73 | 12.73 | 64,984 | -0.02(-0.15%) |
Apr 16, 2014 | 12.68 | 12.76 | 12.34 | 12.75 | 53,206 | +0.21(+1.65%) |
Apr 15, 2014 | 12.64 | 12.64 | 12.33 | 12.54 | 55,404 | +0.00(+0.02%) |
Apr 14, 2014 | 12.80 | 12.96 | 12.54 | 12.54 | 82,025 | -0.17(-1.31%) |
Apr 11, 2014 | 12.72 | 12.96 | 12.54 | 12.71 | 51,906 | -0.05(-0.36%) |
Apr 10, 2014 | 13.20 | 13.24 | 12.75 | 12.75 | 73,755 | -0.52(-3.92%) |
Apr 09, 2014 | 13.47 | 13.47 | 13.15 | 13.27 | 34,936 | -0.10(-0.74%) |
Apr 08, 2014 | 13.45 | 13.45 | 13.29 | 13.37 | 34,603 | +0.08(+0.60%) |
Apr 07, 2014 | 13.48 | 13.54 | 13.22 | 13.29 | 25,405 | -0.17(-1.29%) |
Apr 04, 2014 | 13.78 | 13.86 | 13.21 | 13.46 | 76,732 | -0.19(-1.38%) |
Apr 03, 2014 | 13.77 | 13.78 | 13.61 | 13.65 | 27,212 | -0.03(-0.23%) |
Apr 02, 2014 | 14.08 | 14.08 | 13.63 | 13.68 | 32,310 | -0.34(-2.43%) |
Apr 01, 2014 | 13.83 | 14.07 | 13.61 | 14.02 | 119,923 | +0.15(+1.09%) |
Mar 31, 2014 | 13.34 | 13.97 | 13.34 | 13.87 | 82,174 | +0.56(+4.18%) |
Mar 28, 2014 | 13.61 | 13.72 | 13.20 | 13.32 | 41,848 | -0.22(-1.60%) |
Mar 27, 2014 | 14.01 | 14.01 | 13.50 | 13.53 | 59,578 | -0.41(-2.95%) |
Mar 26, 2014 | 14.15 | 14.15 | 13.94 | 13.94 | 55,902 | -0.17(-1.21%) |
Mar 25, 2014 | 14.16 | 14.17 | 14.03 | 14.11 | 43,106 | +0.04(+0.26%) |
Mar 24, 2014 | 14.20 | 14.22 | 13.96 | 14.08 | 44,803 | -0.15(-1.04%) |
Mar 21, 2014 | 14.10 | 14.22 | 14.01 | 14.22 | 154,697 | +0.22(+1.59%) |
Mar 20, 2014 | 14.15 | 14.16 | 13.96 | 14.00 | 30,881 | -0.02(-0.13%) |
Mar 19, 2014 | 14.18 | 14.18 | 14.02 | 14.02 | 23,116 | -0.18(-1.26%) |
Mar 18, 2014 | 14.00 | 14.21 | 13.93 | 14.20 | 78,934 | +0.06(+0.39%) |
Mar 17, 2014 | 14.18 | 14.18 | 14.00 | 14.14 | 43,862 | +0.03(+0.20%) |
Mar 14, 2014 | 13.94 | 14.18 | 13.94 | 14.12 | 63,823 | +0.16(+1.15%) |
Mar 13, 2014 | 14.23 | 14.23 | 13.92 | 13.96 | 65,003 | -0.19(-1.36%) |
Mar 12, 2014 | 13.98 | 14.21 | 13.98 | 14.15 | 50,053 | +0.07(+0.48%) |
Mar 11, 2014 | 14.07 | 14.35 | 13.99 | 14.08 | 33,406 | +0.01(+0.04%) |
Mar 10, 2014 | 14.00 | 14.07 | 13.93 | 14.07 | 33,878 | +0.00(+0.02%) |
Mar 07, 2014 | 13.92 | 14.07 | 13.70 | 14.07 | 87,401 | +0.17(+1.22%) |
Mar 06, 2014 | 13.79 | 13.92 | 13.51 | 13.90 | 87,967 | +0.09(+0.67%) |
Mar 05, 2014 | 13.66 | 13.84 | 13.66 | 13.81 | 33,445 | +0.07(+0.52%) |
Mar 04, 2014 | 13.46 | 13.86 | 13.32 | 13.74 | 126,617 | +0.39(+2.94%) |