Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.92 | 11.92 | 11.73 | 11.73 | 93,098 | -0.16(-1.35%) |
Sep 29, 2014 | 11.78 | 11.96 | 11.78 | 11.89 | 82,294 | +0.00(+0.00%) |
Sep 26, 2014 | 11.91 | 12.00 | 11.88 | 11.89 | 79,012 | -0.01(-0.08%) |
Sep 25, 2014 | 11.92 | 11.95 | 11.75 | 11.90 | 45,648 | +0.02(+0.17%) |
Sep 24, 2014 | 11.76 | 12.02 | 11.76 | 11.88 | 38,809 | +0.07(+0.59%) |
Sep 23, 2014 | 11.79 | 11.85 | 11.58 | 11.81 | 71,774 | -0.04(-0.34%) |
Sep 22, 2014 | 11.95 | 11.95 | 11.75 | 11.85 | 34,530 | -0.17(-1.41%) |
Sep 19, 2014 | 12.18 | 12.18 | 11.75 | 12.02 | 103,477 | -0.15(-1.23%) |
Sep 18, 2014 | 12.10 | 12.32 | 12.10 | 12.17 | 48,691 | +0.09(+0.75%) |
Sep 17, 2014 | 12.00 | 12.21 | 11.95 | 12.08 | 96,594 | +0.13(+1.09%) |
Sep 16, 2014 | 12.14 | 12.15 | 11.85 | 11.95 | 92,983 | -0.20(-1.65%) |
Sep 15, 2014 | 12.38 | 12.38 | 12.15 | 12.15 | 40,550 | -0.32(-2.57%) |
Sep 12, 2014 | 12.51 | 12.53 | 12.41 | 12.47 | 33,826 | +0.00(+0.00%) |
Sep 11, 2014 | 12.39 | 12.57 | 12.39 | 12.47 | 24,602 | +0.04(+0.32%) |
Sep 10, 2014 | 12.44 | 12.60 | 12.40 | 12.43 | 21,726 | +0.03(+0.24%) |
Sep 09, 2014 | 12.35 | 12.54 | 12.34 | 12.40 | 24,091 | +0.00(+0.00%) |
Sep 08, 2014 | 12.40 | 12.54 | 12.38 | 12.40 | 61,371 | -0.05(-0.40%) |
Sep 05, 2014 | 12.33 | 12.55 | 12.25 | 12.45 | 55,936 | +0.07(+0.57%) |
Sep 04, 2014 | 12.71 | 12.71 | 12.38 | 12.38 | 26,207 | -0.12(-0.96%) |
Sep 03, 2014 | 12.61 | 12.62 | 12.49 | 12.50 | 16,957 | -0.05(-0.40%) |
Sep 02, 2014 | 12.56 | 12.56 | 12.45 | 12.55 | 33,337 | +0.07(+0.56%) |
Aug 29, 2014 | 12.45 | 12.48 | 12.48 | 12.48 | 62,800 | +0.03(+0.24%) |
Aug 28, 2014 | 12.45 | 12.45 | 12.35 | 12.45 | 33,679 | -0.05(-0.40%) |
Aug 27, 2014 | 12.56 | 12.56 | 12.53 | 12.50 | 17,436 | -0.01(-0.08%) |
Aug 26, 2014 | 12.35 | 12.54 | 12.34 | 12.51 | 25,361 | +0.12(+0.97%) |
Aug 25, 2014 | 12.38 | 12.51 | 12.28 | 12.39 | 20,547 | +0.05(+0.41%) |
Aug 22, 2014 | 12.34 | 12.44 | 12.30 | 12.34 | 26,763 | -0.02(-0.16%) |
Aug 21, 2014 | 12.58 | 12.58 | 12.33 | 12.36 | 56,971 | -0.23(-1.83%) |
Aug 20, 2014 | 12.74 | 12.81 | 12.57 | 12.59 | 27,917 | -0.26(-2.02%) |
Aug 19, 2014 | 12.87 | 12.91 | 12.77 | 12.85 | 16,943 | -0.02(-0.16%) |
Aug 18, 2014 | 12.75 | 12.90 | 12.68 | 12.87 | 27,346 | +0.17(+1.34%) |
Aug 15, 2014 | 12.58 | 12.72 | 12.37 | 12.70 | 45,647 | +0.25(+2.01%) |
Aug 14, 2014 | 12.50 | 12.55 | 12.42 | 12.45 | 17,370 | -0.05(-0.40%) |
Aug 13, 2014 | 12.38 | 12.49 | 12.38 | 12.50 | 25,523 | +0.12(+0.97%) |
Aug 12, 2014 | 12.29 | 12.39 | 12.22 | 12.38 | 91,750 | -0.01(-0.08%) |
Aug 11, 2014 | 12.46 | 12.47 | 12.26 | 12.39 | 36,189 | +0.03(+0.24%) |
Aug 08, 2014 | 12.56 | 12.56 | 12.21 | 12.36 | 80,075 | -0.20(-1.59%) |
Aug 07, 2014 | 12.76 | 12.92 | 12.12 | 12.56 | 281,470 | -0.78(-5.85%) |
Aug 06, 2014 | 13.25 | 13.54 | 13.23 | 13.34 | 17,094 | +0.14(+1.06%) |
Aug 05, 2014 | 13.12 | 13.31 | 13.05 | 13.20 | 36,368 | -0.01(-0.08%) |
Aug 04, 2014 | 13.22 | 13.32 | 13.03 | 13.21 | 41,505 | +0.01(+0.08%) |
Aug 01, 2014 | 13.19 | 13.25 | 12.88 | 13.20 | 60,168 | +0.05(+0.38%) |
Jul 31, 2014 | 13.32 | 13.46 | 13.15 | 13.15 | 273,643 | -0.31(-2.30%) |
Jul 30, 2014 | 13.35 | 13.52 | 13.21 | 13.46 | 133,100 | +0.23(+1.74%) |
Jul 29, 2014 | 13.17 | 13.30 | 13.15 | 13.23 | 143,004 | +0.07(+0.53%) |
Jul 28, 2014 | 13.24 | 13.25 | 13.17 | 13.16 | 50,798 | -0.09(-0.68%) |
Jul 25, 2014 | 13.17 | 13.30 | 13.15 | 13.25 | 31,401 | -0.08(-0.60%) |
Jul 24, 2014 | 13.37 | 13.37 | 13.20 | 13.33 | 21,072 | +0.10(+0.76%) |
Jul 23, 2014 | 13.31 | 13.40 | 13.20 | 13.23 | 61,525 | -0.09(-0.68%) |
Jul 22, 2014 | 13.33 | 13.43 | 13.25 | 13.32 | 26,073 | +0.05(+0.38%) |
Jul 21, 2014 | 13.40 | 13.51 | 13.25 | 13.27 | 12,929 | -0.24(-1.78%) |
Jul 18, 2014 | 13.28 | 13.53 | 13.28 | 13.51 | 34,304 | +0.19(+1.43%) |
Jul 17, 2014 | 13.45 | 13.48 | 13.30 | 13.32 | 62,561 | -0.14(-1.04%) |
Jul 16, 2014 | 13.64 | 13.64 | 13.45 | 13.46 | 34,811 | -0.14(-1.03%) |
Jul 15, 2014 | 13.79 | 13.79 | 13.50 | 13.60 | 30,044 | -0.16(-1.16%) |
Jul 14, 2014 | 13.88 | 13.88 | 13.70 | 13.76 | 19,142 | +0.01(+0.07%) |
Jul 11, 2014 | 13.71 | 13.80 | 13.64 | 13.75 | 21,304 | -0.01(-0.07%) |
Jul 10, 2014 | 13.67 | 13.90 | 13.64 | 13.76 | 35,970 | -0.25(-1.78%) |
Jul 09, 2014 | 14.01 | 14.08 | 13.95 | 14.01 | 27,375 | -0.01(-0.07%) |
Jul 08, 2014 | 13.94 | 14.12 | 13.75 | 14.02 | 69,751 | +0.01(+0.07%) |
Jul 07, 2014 | 14.28 | 14.39 | 14.00 | 14.01 | 27,539 | -0.36(-2.51%) |
Jul 03, 2014 | 14.10 | 14.37 | 14.37 | 14.37 | 22,200 | +0.28(+1.99%) |
Jul 02, 2014 | 14.01 | 14.24 | 13.95 | 14.09 | 33,050 | +0.09(+0.64%) |
Jul 01, 2014 | 14.16 | 14.47 | 13.98 | 14.00 | 68,833 | -0.08(-0.57%) |
Jun 30, 2014 | 13.95 | 14.17 | 13.93 | 14.08 | 31,931 | +0.05(+0.36%) |
Jun 27, 2014 | 14.00 | 14.12 | 13.98 | 14.03 | 86,984 | +0.03(+0.21%) |
Jun 26, 2014 | 14.10 | 14.11 | 13.97 | 14.00 | 60,842 | -0.09(-0.64%) |
Jun 25, 2014 | 13.90 | 14.19 | 13.84 | 14.09 | 50,554 | +0.19(+1.37%) |
Jun 24, 2014 | 13.75 | 13.98 | 13.75 | 13.90 | 219,556 | +0.12(+0.87%) |
Jun 23, 2014 | 13.84 | 13.84 | 13.75 | 13.78 | 185,786 | -0.06(-0.43%) |
Jun 20, 2014 | 13.95 | 13.99 | 13.80 | 13.84 | 111,686 | -0.11(-0.79%) |
Jun 19, 2014 | 14.06 | 14.12 | 13.90 | 13.95 | 39,945 | -0.01(-0.07%) |
Jun 18, 2014 | 13.95 | 14.03 | 13.69 | 13.96 | 65,626 | +0.06(+0.43%) |
Jun 17, 2014 | 14.13 | 14.47 | 13.78 | 13.90 | 150,636 | -0.26(-1.84%) |
Jun 16, 2014 | 14.27 | 14.27 | 13.93 | 14.16 | 23,936 | -0.15(-1.05%) |
Jun 13, 2014 | 14.46 | 14.49 | 14.27 | 14.31 | 31,486 | -0.08(-0.56%) |
Jun 12, 2014 | 14.20 | 14.50 | 14.18 | 14.39 | 26,129 | -0.06(-0.42%) |
Jun 11, 2014 | 14.57 | 14.71 | 14.32 | 14.45 | 30,433 | -0.07(-0.48%) |
Jun 10, 2014 | 14.56 | 14.56 | 14.45 | 14.52 | 112,183 | -0.08(-0.55%) |
Jun 06, 2014 | 14.86 | 14.93 | 14.56 | 14.60 | 52,802 | -0.13(-0.88%) |
Jun 05, 2014 | 14.49 | 14.95 | 14.26 | 14.73 | 118,855 | +0.26(+1.80%) |
Jun 04, 2014 | 14.35 | 14.51 | 14.28 | 14.47 | 41,877 | +0.04(+0.28%) |
Jun 03, 2014 | 14.63 | 14.67 | 14.30 | 14.43 | 112,696 | -0.24(-1.64%) |
Jun 02, 2014 | 14.59 | 14.69 | 14.35 | 14.67 | 70,733 | +0.16(+1.10%) |
May 30, 2014 | 14.71 | 14.71 | 14.49 | 14.51 | 70,885 | -0.13(-0.89%) |
May 29, 2014 | 14.61 | 14.76 | 14.51 | 14.64 | 33,205 | +0.03(+0.21%) |
May 28, 2014 | 14.76 | 14.77 | 14.60 | 14.61 | 53,556 | -0.27(-1.78%) |
May 27, 2014 | 14.42 | 15.02 | 14.35 | 14.88 | 93,257 | +0.63(+4.46%) |
May 23, 2014 | 13.86 | 14.24 | 14.24 | 14.24 | 38,100 | +0.41(+2.96%) |
May 22, 2014 | 13.22 | 13.90 | 13.22 | 13.83 | 51,777 | +0.58(+4.38%) |
May 21, 2014 | 13.03 | 13.37 | 12.76 | 13.25 | 50,671 | +0.24(+1.84%) |
May 20, 2014 | 13.16 | 13.19 | 12.95 | 13.01 | 55,695 | -0.23(-1.74%) |
May 19, 2014 | 12.86 | 13.32 | 12.80 | 13.24 | 49,737 | +0.38(+2.95%) |
May 16, 2014 | 12.60 | 12.88 | 12.58 | 12.86 | 27,835 | +0.23(+1.82%) |
May 15, 2014 | 13.31 | 13.31 | 12.60 | 12.63 | 47,252 | +0.06(+0.48%) |
May 14, 2014 | 12.99 | 12.99 | 12.55 | 12.57 | 43,166 | -0.43(-3.31%) |
May 13, 2014 | 13.12 | 13.19 | 13.00 | 13.00 | 37,599 | -0.17(-1.29%) |
May 12, 2014 | 12.76 | 13.40 | 12.76 | 13.17 | 23,978 | +0.48(+3.78%) |
May 09, 2014 | 12.25 | 12.73 | 12.25 | 12.69 | 40,183 | +0.36(+2.92%) |
May 08, 2014 | 12.14 | 12.60 | 12.14 | 12.33 | 57,934 | +0.19(+1.57%) |
May 07, 2014 | 12.14 | 12.16 | 11.96 | 12.14 | 36,065 | -0.01(-0.08%) |
May 06, 2014 | 12.21 | 12.28 | 12.08 | 12.15 | 44,556 | -0.08(-0.65%) |
May 05, 2014 | 12.04 | 12.29 | 12.04 | 12.23 | 26,229 | +0.06(+0.49%) |
May 02, 2014 | 12.33 | 12.33 | 12.15 | 12.17 | 29,857 | -0.08(-0.65%) |
May 01, 2014 | 12.46 | 12.46 | 12.10 | 12.25 | 47,538 | -0.29(-2.31%) |
Apr 30, 2014 | 12.80 | 12.80 | 12.38 | 12.54 | 29,698 | -0.31(-2.41%) |
Apr 29, 2014 | 12.34 | 12.93 | 12.24 | 12.85 | 55,696 | +0.64(+5.24%) |
Apr 28, 2014 | 11.98 | 12.35 | 11.89 | 12.21 | 52,099 | +0.19(+1.58%) |
Apr 25, 2014 | 12.10 | 12.24 | 12.00 | 12.02 | 37,808 | -0.17(-1.39%) |
Apr 24, 2014 | 12.32 | 12.33 | 12.08 | 12.19 | 28,210 | -0.05(-0.41%) |
Apr 23, 2014 | 12.41 | 12.44 | 12.05 | 12.24 | 28,786 | -0.24(-1.92%) |
Apr 22, 2014 | 12.57 | 12.60 | 12.45 | 12.48 | 18,584 | -0.03(-0.24%) |
Apr 21, 2014 | 12.63 | 12.64 | 12.48 | 12.51 | 12,436 | -0.16(-1.26%) |
Apr 17, 2014 | 12.24 | 12.67 | 12.67 | 12.67 | 21,100 | +0.36(+2.92%) |
Apr 16, 2014 | 12.22 | 12.34 | 12.17 | 12.31 | 14,408 | +0.14(+1.15%) |
Apr 15, 2014 | 12.19 | 12.29 | 11.93 | 12.17 | 29,738 | -0.01(-0.08%) |
Apr 14, 2014 | 12.42 | 12.46 | 12.06 | 12.18 | 29,977 | -0.10(-0.81%) |
Apr 11, 2014 | 12.31 | 12.58 | 12.27 | 12.28 | 31,018 | -0.16(-1.29%) |
Apr 10, 2014 | 12.74 | 12.74 | 12.40 | 12.44 | 39,908 | -0.37(-2.89%) |
Apr 09, 2014 | 12.58 | 12.84 | 12.52 | 12.81 | 28,904 | +0.31(+2.48%) |
Apr 08, 2014 | 12.40 | 12.60 | 12.32 | 12.50 | 34,139 | +0.11(+0.89%) |
Apr 07, 2014 | 12.53 | 12.54 | 12.30 | 12.39 | 179,987 | -0.24(-1.90%) |
Apr 04, 2014 | 13.20 | 13.20 | 12.61 | 12.63 | 76,810 | -0.44(-3.37%) |
Apr 03, 2014 | 13.51 | 13.56 | 13.03 | 13.07 | 92,512 | -0.41(-3.04%) |
Apr 02, 2014 | 13.50 | 13.59 | 13.38 | 13.48 | 14,878 | -0.02(-0.15%) |
Apr 01, 2014 | 13.40 | 13.53 | 13.25 | 13.50 | 47,665 | +0.10(+0.75%) |
Mar 31, 2014 | 13.21 | 13.66 | 12.96 | 13.40 | 61,962 | +0.19(+1.44%) |
Mar 28, 2014 | 13.47 | 13.97 | 13.09 | 13.21 | 24,399 | -0.29(-2.15%) |
Mar 27, 2014 | 13.66 | 13.66 | 13.27 | 13.50 | 37,543 | -0.10(-0.74%) |
Mar 26, 2014 | 13.91 | 13.91 | 13.59 | 13.60 | 52,555 | -0.25(-1.81%) |
Mar 25, 2014 | 13.85 | 13.97 | 13.80 | 13.85 | 51,816 | +0.01(+0.07%) |
Mar 24, 2014 | 14.22 | 14.22 | 13.65 | 13.84 | 45,871 | -0.30(-2.12%) |
Mar 21, 2014 | 14.66 | 14.66 | 14.11 | 14.14 | 180,277 | -0.43(-2.95%) |
Mar 20, 2014 | 14.52 | 14.87 | 14.50 | 14.57 | 25,709 | -0.04(-0.27%) |
Mar 19, 2014 | 15.01 | 15.04 | 14.45 | 14.61 | 25,741 | -0.47(-3.12%) |
Mar 18, 2014 | 14.90 | 15.08 | 14.89 | 15.08 | 44,970 | +0.22(+1.48%) |
Mar 17, 2014 | 14.71 | 14.92 | 14.55 | 14.86 | 36,840 | +0.18(+1.23%) |
Mar 14, 2014 | 14.28 | 14.72 | 14.28 | 14.68 | 15,871 | +0.31(+2.16%) |
Mar 13, 2014 | 15.30 | 15.30 | 14.23 | 14.37 | 53,201 | -0.88(-5.77%) |
Mar 12, 2014 | 14.73 | 15.25 | 14.71 | 15.25 | 27,679 | +0.48(+3.25%) |
Mar 11, 2014 | 15.07 | 15.20 | 14.74 | 14.77 | 21,774 | -0.24(-1.60%) |
Mar 10, 2014 | 14.69 | 15.14 | 14.69 | 15.01 | 39,902 | +0.26(+1.76%) |
Mar 07, 2014 | 14.57 | 14.91 | 14.40 | 14.75 | 45,470 | +0.28(+1.94%) |
Mar 06, 2014 | 14.39 | 14.53 | 14.37 | 14.47 | 9,848 | +0.06(+0.42%) |
Mar 05, 2014 | 14.55 | 14.75 | 14.36 | 14.41 | 31,076 | -0.24(-1.64%) |
Mar 04, 2014 | 14.48 | 14.87 | 14.29 | 14.65 | 92,526 | +0.34(+2.38%) |
Mar 03, 2014 | 14.43 | 14.90 | 14.12 | 14.31 | 20,757 | -0.21(-1.45%) |
Feb 28, 2014 | 14.50 | 14.90 | 14.31 | 14.52 | 48,445 | +0.07(+0.48%) |
Feb 27, 2014 | 14.15 | 14.64 | 14.15 | 14.45 | 18,687 | +0.21(+1.47%) |
Feb 26, 2014 | 13.85 | 14.30 | 13.85 | 14.24 | 29,630 | +0.40(+2.89%) |
Feb 25, 2014 | 13.75 | 13.86 | 13.71 | 13.84 | 16,415 | -0.10(-0.72%) |
Feb 24, 2014 | 14.00 | 14.32 | 13.88 | 13.94 | 38,074 | +0.01(+0.07%) |
Feb 21, 2014 | 13.63 | 14.06 | 13.56 | 13.93 | 34,929 | +0.37(+2.73%) |
Feb 20, 2014 | 12.99 | 13.63 | 12.99 | 13.56 | 16,546 | +0.30(+2.26%) |
Feb 19, 2014 | 13.25 | 13.39 | 13.08 | 13.26 | 28,778 | -0.03(-0.23%) |
Feb 18, 2014 | 13.33 | 13.40 | 13.15 | 13.29 | 22,495 | -0.01(-0.08%) |
Feb 14, 2014 | 13.33 | 13.30 | 13.30 | 13.30 | 25,000 | -0.03(-0.23%) |
Feb 13, 2014 | 13.20 | 13.36 | 13.15 | 13.33 | 37,709 | +0.07(+0.53%) |
Feb 12, 2014 | 13.43 | 13.43 | 13.10 | 13.26 | 28,033 | -0.13(-0.97%) |
Feb 11, 2014 | 13.34 | 13.48 | 13.24 | 13.39 | 18,829 | +0.10(+0.75%) |
Feb 10, 2014 | 13.17 | 13.35 | 12.91 | 13.29 | 32,467 | +0.06(+0.45%) |
Feb 07, 2014 | 12.90 | 13.28 | 12.87 | 13.23 | 68,180 | +0.36(+2.80%) |
Feb 06, 2014 | 12.84 | 13.02 | 12.59 | 12.87 | 41,550 | +0.11(+0.86%) |
Feb 05, 2014 | 12.89 | 13.01 | 12.57 | 12.76 | 39,436 | -0.24(-1.85%) |
Feb 04, 2014 | 12.80 | 13.10 | 12.56 | 13.00 | 111,337 | +0.19(+1.48%) |
Feb 03, 2014 | 13.10 | 13.11 | 12.80 | 12.81 | 88,850 | -0.29(-2.21%) |
Jan 31, 2014 | 12.77 | 13.32 | 12.00 | 13.10 | 82,775 | -0.75(-5.42%) |
Jan 30, 2014 | 13.56 | 13.98 | 13.51 | 13.85 | 61,235 | +0.34(+2.52%) |
Jan 29, 2014 | 13.46 | 13.60 | 13.45 | 13.51 | 36,590 | -0.11(-0.81%) |
Jan 28, 2014 | 13.60 | 13.65 | 13.20 | 13.62 | 51,078 | +0.08(+0.59%) |
Jan 27, 2014 | 14.15 | 14.17 | 13.42 | 13.54 | 40,890 | -0.57(-4.04%) |
Jan 24, 2014 | 14.34 | 14.49 | 14.05 | 14.11 | 73,451 | -0.35(-2.42%) |
Jan 23, 2014 | 14.32 | 14.46 | 14.32 | 14.46 | 51,100 | +0.17(+1.19%) |
Jan 22, 2014 | 14.31 | 14.46 | 14.22 | 14.29 | 16,385 | -0.06(-0.42%) |
Jan 21, 2014 | 14.50 | 14.50 | 14.18 | 14.35 | 27,223 | -0.10(-0.69%) |
Jan 17, 2014 | 14.73 | 14.45 | 14.45 | 14.45 | 35,900 | -0.30(-2.03%) |
Jan 16, 2014 | 14.69 | 14.75 | 14.68 | 14.75 | 24,071 | -0.01(-0.07%) |
Jan 15, 2014 | 14.68 | 14.89 | 14.67 | 14.76 | 20,492 | +0.08(+0.54%) |
Jan 14, 2014 | 14.60 | 14.79 | 14.55 | 14.68 | 60,942 | +0.13(+0.89%) |
Jan 13, 2014 | 14.60 | 14.76 | 14.44 | 14.55 | 58,658 | -0.03(-0.21%) |
Jan 10, 2014 | 14.81 | 14.95 | 14.49 | 14.58 | 39,301 | -0.28(-1.88%) |
Jan 09, 2014 | 15.29 | 15.29 | 14.84 | 14.86 | 53,078 | -0.33(-2.17%) |
Jan 08, 2014 | 15.15 | 15.50 | 15.00 | 15.19 | 126,097 | +0.01(+0.07%) |
Jan 07, 2014 | 14.84 | 15.32 | 14.84 | 15.18 | 107,782 | +0.35(+2.36%) |
Jan 06, 2014 | 14.04 | 15.21 | 13.89 | 14.83 | 141,933 | +0.87(+6.23%) |
Jan 03, 2014 | 13.55 | 14.01 | 13.55 | 13.96 | 78,424 | +0.41(+3.03%) |
Jan 02, 2014 | 13.78 | 13.97 | 13.53 | 13.55 | 20,446 | -0.37(-2.67%) |
Dec 31, 2013 | 13.85 | 13.92 | 13.92 | 13.92 | 47,500 | +0.05(+0.37%) |
Dec 30, 2013 | 13.86 | 13.94 | 13.73 | 13.87 | 36,333 | -0.02(-0.14%) |
Dec 27, 2013 | 14.02 | 14.06 | 13.75 | 13.89 | 40,850 | -0.08(-0.57%) |
Dec 26, 2013 | 13.99 | 14.00 | 13.84 | 13.97 | 21,734 | +0.00(+0.00%) |
Dec 24, 2013 | 13.83 | 13.97 | 13.78 | 13.97 | 7,958 | +0.09(+0.65%) |
Dec 23, 2013 | 13.79 | 13.88 | 13.58 | 13.88 | 31,968 | +0.10(+0.73%) |
Dec 20, 2013 | 13.43 | 13.84 | 13.33 | 13.78 | 137,214 | +0.41(+3.07%) |
Dec 19, 2013 | 13.41 | 13.45 | 13.14 | 13.37 | 28,748 | -0.02(-0.15%) |
Dec 18, 2013 | 13.16 | 13.91 | 13.10 | 13.39 | 24,321 | +0.26(+1.98%) |
Dec 17, 2013 | 13.13 | 13.15 | 12.87 | 13.13 | 28,428 | -0.04(-0.30%) |
Dec 16, 2013 | 13.02 | 13.17 | 13.02 | 13.17 | 43,646 | +0.16(+1.23%) |
Dec 13, 2013 | 12.86 | 13.05 | 12.71 | 13.01 | 23,312 | +0.18(+1.40%) |
Dec 12, 2013 | 12.75 | 12.87 | 12.75 | 12.83 | 21,243 | +0.05(+0.39%) |
Dec 11, 2013 | 12.63 | 12.83 | 12.60 | 12.78 | 45,574 | +0.13(+1.03%) |
Dec 10, 2013 | 12.51 | 12.69 | 12.50 | 12.65 | 38,676 | +0.13(+1.04%) |
Dec 09, 2013 | 12.68 | 12.68 | 12.48 | 12.52 | 25,193 | -0.19(-1.49%) |
Dec 06, 2013 | 12.56 | 12.77 | 12.50 | 12.71 | 0 | +0.26(+2.09%) |
Dec 05, 2013 | 12.36 | 12.45 | 12.26 | 12.45 | 0 | +0.06(+0.48%) |
Dec 04, 2013 | 12.50 | 12.66 | 12.29 | 12.39 | 0 | -0.18(-1.43%) |
Dec 03, 2013 | 12.36 | 12.74 | 12.36 | 12.57 | 0 | +0.25(+2.03%) |
Dec 02, 2013 | 13.06 | 13.06 | 12.22 | 12.32 | 0 | -0.75(-5.74%) |
Nov 29, 2013 | 12.48 | 13.17 | 12.36 | 13.07 | 0 | +0.60(+4.81%) |
Nov 27, 2013 | 11.72 | 12.51 | 11.64 | 12.47 | 0 | +0.74(+6.31%) |
Nov 26, 2013 | 11.65 | 12.07 | 11.64 | 11.73 | 0 | +0.08(+0.69%) |
Nov 25, 2013 | 11.57 | 11.80 | 11.45 | 11.65 | 29,993 | +0.09(+0.78%) |
Nov 22, 2013 | 11.64 | 11.64 | 11.51 | 11.56 | 0 | -0.05(-0.43%) |
Nov 21, 2013 | 11.50 | 11.65 | 11.45 | 11.61 | 20,179 | +0.16(+1.40%) |
Nov 20, 2013 | 11.55 | 11.55 | 11.35 | 11.45 | 0 | +0.01(+0.09%) |
Nov 19, 2013 | 11.52 | 11.74 | 11.15 | 11.44 | 23,693 | -0.11(-0.95%) |
Nov 18, 2013 | 11.51 | 11.71 | 11.45 | 11.55 | 0 | -0.03(-0.26%) |
Nov 15, 2013 | 11.57 | 11.59 | 11.41 | 11.58 | 0 | -0.01(-0.09%) |
Nov 14, 2013 | 11.70 | 11.70 | 11.53 | 11.59 | 0 | -0.19(-1.61%) |
Nov 12, 2013 | 11.74 | 11.83 | 11.72 | 11.78 | 0 | -0.02(-0.17%) |
Nov 11, 2013 | 11.92 | 11.97 | 11.70 | 11.80 | 0 | -0.18(-1.50%) |
Nov 08, 2013 | 11.81 | 12.12 | 11.81 | 11.98 | 0 | +0.07(+0.59%) |
Nov 07, 2013 | 11.97 | 12.34 | 11.73 | 11.91 | 112,348 | +0.12(+1.02%) |
Nov 06, 2013 | 11.89 | 11.89 | 11.70 | 11.79 | 19,664 | -0.07(-0.59%) |
Nov 05, 2013 | 11.69 | 11.91 | 11.60 | 11.86 | 0 | +0.15(+1.28%) |
Nov 04, 2013 | 11.69 | 12.14 | 11.62 | 11.71 | 31,211 | +0.02(+0.17%) |
Nov 01, 2013 | 11.72 | 11.80 | 11.56 | 11.69 | 0 | -0.06(-0.51%) |
Oct 31, 2013 | 11.91 | 11.96 | 11.74 | 11.75 | 0 | -0.12(-1.01%) |
Oct 30, 2013 | 11.96 | 11.96 | 11.83 | 11.87 | 29,943 | -0.09(-0.75%) |
Oct 29, 2013 | 11.91 | 12.08 | 11.83 | 11.96 | 0 | +0.05(+0.42%) |
Oct 28, 2013 | 11.98 | 12.06 | 11.85 | 11.91 | 0 | -0.12(-1.00%) |
Oct 25, 2013 | 12.14 | 12.20 | 11.96 | 12.03 | 0 | -0.06(-0.50%) |
Oct 24, 2013 | 11.96 | 12.10 | 11.85 | 12.09 | 15,004 | +0.15(+1.26%) |
Oct 23, 2013 | 12.05 | 12.05 | 11.63 | 11.94 | 0 | -0.21(-1.73%) |
Oct 22, 2013 | 12.20 | 12.32 | 12.02 | 12.15 | 30,235 | -0.04(-0.33%) |
Oct 21, 2013 | 12.18 | 12.35 | 12.11 | 12.19 | 21,615 | +0.01(+0.08%) |
Oct 18, 2013 | 12.05 | 12.24 | 11.90 | 12.18 | 31,140 | +0.27(+2.27%) |
Oct 17, 2013 | 11.75 | 11.94 | 11.64 | 11.91 | 27,118 | +0.10(+0.85%) |
Oct 16, 2013 | 11.85 | 11.85 | 11.73 | 11.81 | 15,449 | +0.03(+0.25%) |
Oct 15, 2013 | 11.72 | 11.87 | 11.48 | 11.78 | 25,293 | -0.01(-0.08%) |
Oct 14, 2013 | 11.74 | 11.85 | 11.69 | 11.79 | 22,112 | -0.04(-0.34%) |
Oct 11, 2013 | 11.67 | 11.84 | 11.57 | 11.83 | 0 | +0.10(+0.85%) |
Oct 10, 2013 | 11.67 | 11.90 | 11.62 | 11.73 | 18,292 | +0.19(+1.65%) |
Oct 09, 2013 | 11.69 | 11.70 | 11.41 | 11.54 | 39,646 | -0.08(-0.69%) |
Oct 08, 2013 | 11.66 | 11.71 | 11.54 | 11.62 | 23,171 | -0.08(-0.68%) |
Oct 07, 2013 | 11.68 | 12.25 | 10.74 | 11.70 | 0 | -0.05(-0.43%) |
Oct 04, 2013 | 11.72 | 11.81 | 11.72 | 11.75 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 11.86 | 11.86 | 11.71 | 11.75 | 0 | -0.10(-0.84%) |
Oct 02, 2013 | 11.50 | 12.06 | 11.50 | 11.85 | 24,853 | -0.05(-0.42%) |