Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.50 | 12.54 | 12.12 | 12.13 | 347,072 | -0.33(-2.65%) |
Sep 29, 2014 | 12.22 | 12.67 | 12.22 | 12.46 | 117,718 | +0.07(+0.59%) |
Sep 26, 2014 | 12.00 | 12.44 | 12.00 | 12.39 | 132,287 | +0.48(+3.99%) |
Sep 25, 2014 | 11.86 | 11.98 | 11.70 | 11.92 | 112,599 | +0.06(+0.48%) |
Sep 24, 2014 | 12.00 | 12.19 | 11.62 | 11.86 | 91,106 | -0.07(-0.61%) |
Sep 23, 2014 | 12.24 | 12.31 | 11.89 | 11.93 | 122,087 | -0.29(-2.38%) |
Sep 22, 2014 | 12.60 | 12.60 | 12.21 | 12.22 | 108,897 | -0.39(-3.06%) |
Sep 19, 2014 | 12.42 | 12.63 | 12.31 | 12.61 | 258,028 | +0.22(+1.82%) |
Sep 18, 2014 | 12.43 | 12.54 | 12.26 | 12.38 | 81,109 | -0.03(-0.26%) |
Sep 17, 2014 | 12.72 | 12.78 | 12.29 | 12.41 | 79,742 | -0.27(-2.09%) |
Sep 16, 2014 | 12.21 | 12.73 | 12.18 | 12.68 | 98,523 | +0.47(+3.82%) |
Sep 15, 2014 | 12.58 | 12.71 | 12.18 | 12.21 | 96,864 | -0.42(-3.31%) |
Sep 12, 2014 | 13.06 | 13.07 | 12.50 | 12.63 | 134,326 | -0.44(-3.38%) |
Sep 11, 2014 | 12.75 | 13.18 | 12.70 | 13.07 | 128,548 | +0.21(+1.62%) |
Sep 10, 2014 | 12.73 | 12.99 | 12.73 | 12.86 | 54,853 | +0.10(+0.76%) |
Sep 09, 2014 | 13.12 | 13.15 | 12.72 | 12.77 | 84,894 | -0.42(-3.17%) |
Sep 08, 2014 | 13.11 | 13.44 | 13.11 | 13.19 | 109,869 | +0.18(+1.42%) |
Sep 05, 2014 | 12.86 | 13.03 | 12.86 | 13.00 | 67,756 | +0.14(+1.13%) |
Sep 04, 2014 | 12.97 | 13.48 | 12.86 | 12.86 | 97,150 | -0.10(-0.81%) |
Sep 03, 2014 | 12.75 | 13.00 | 12.75 | 12.96 | 123,271 | +0.22(+1.77%) |
Sep 02, 2014 | 12.84 | 12.84 | 12.62 | 12.74 | 77,818 | -0.02(-0.19%) |
Aug 29, 2014 | 12.58 | 12.76 | 12.76 | 12.76 | 83,755 | +0.21(+1.66%) |
Aug 28, 2014 | 12.71 | 12.71 | 12.54 | 12.55 | 57,548 | -0.18(-1.45%) |
Aug 27, 2014 | 12.74 | 12.82 | 12.62 | 12.74 | 79,913 | +0.02(+0.13%) |
Aug 26, 2014 | 12.67 | 12.78 | 12.62 | 12.72 | 125,226 | +0.03(+0.25%) |
Aug 25, 2014 | 12.85 | 12.86 | 12.62 | 12.69 | 51,791 | -0.11(-0.88%) |
Aug 22, 2014 | 12.70 | 12.91 | 12.70 | 12.80 | 92,676 | +0.10(+0.82%) |
Aug 21, 2014 | 12.45 | 12.78 | 12.31 | 12.70 | 73,495 | +0.19(+1.54%) |
Aug 20, 2014 | 12.53 | 12.63 | 12.40 | 12.50 | 90,120 | -0.03(-0.26%) |
Aug 19, 2014 | 12.62 | 12.69 | 12.47 | 12.54 | 80,899 | -0.13(-1.02%) |
Aug 18, 2014 | 12.44 | 12.68 | 12.40 | 12.66 | 89,613 | +0.35(+2.80%) |
Aug 15, 2014 | 12.53 | 12.53 | 12.20 | 12.32 | 118,475 | -0.06(-0.45%) |
Aug 14, 2014 | 12.42 | 12.42 | 12.33 | 12.37 | 46,392 | -0.05(-0.42%) |
Aug 13, 2014 | 12.39 | 12.56 | 12.39 | 12.43 | 84,574 | +0.06(+0.49%) |
Aug 12, 2014 | 12.49 | 12.66 | 12.20 | 12.37 | 155,514 | -0.09(-0.71%) |
Aug 11, 2014 | 12.40 | 12.67 | 12.33 | 12.45 | 104,332 | +0.17(+1.37%) |
Aug 08, 2014 | 12.07 | 12.33 | 12.06 | 12.29 | 82,654 | +0.25(+2.07%) |
Aug 07, 2014 | 12.15 | 12.31 | 11.94 | 12.04 | 86,689 | -0.11(-0.93%) |
Aug 06, 2014 | 11.78 | 12.28 | 11.78 | 12.15 | 166,034 | +0.26(+2.16%) |
Aug 05, 2014 | 11.67 | 11.92 | 11.57 | 11.89 | 177,835 | +0.23(+2.00%) |
Aug 04, 2014 | 11.83 | 12.20 | 11.43 | 11.66 | 197,529 | -0.16(-1.36%) |
Aug 01, 2014 | 12.64 | 12.64 | 11.37 | 11.82 | 384,971 | -0.85(-6.72%) |
Jul 31, 2014 | 12.86 | 12.90 | 12.48 | 12.67 | 237,316 | -0.23(-1.81%) |
Jul 30, 2014 | 12.98 | 13.06 | 12.85 | 12.90 | 78,319 | +0.05(+0.37%) |
Jul 29, 2014 | 12.52 | 12.88 | 12.36 | 12.86 | 154,159 | +0.36(+2.89%) |
Jul 28, 2014 | 12.70 | 12.70 | 12.54 | 12.49 | 140,623 | -0.20(-1.58%) |
Jul 25, 2014 | 12.58 | 12.80 | 12.50 | 12.70 | 115,947 | +0.04(+0.32%) |
Jul 24, 2014 | 12.99 | 13.11 | 12.58 | 12.66 | 134,040 | -0.27(-2.11%) |
Jul 23, 2014 | 13.06 | 13.17 | 12.86 | 12.93 | 175,242 | -0.18(-1.35%) |
Jul 22, 2014 | 13.11 | 13.12 | 12.86 | 13.11 | 154,420 | +0.02(+0.18%) |
Jul 21, 2014 | 13.33 | 13.34 | 12.93 | 13.08 | 123,147 | -0.31(-2.28%) |
Jul 18, 2014 | 13.31 | 13.46 | 13.27 | 13.39 | 126,471 | +0.02(+0.12%) |
Jul 17, 2014 | 13.85 | 13.85 | 13.34 | 13.37 | 101,829 | -0.48(-3.48%) |
Jul 16, 2014 | 14.27 | 14.27 | 13.83 | 13.85 | 130,131 | -0.39(-2.76%) |
Jul 15, 2014 | 14.29 | 14.39 | 14.06 | 14.25 | 124,242 | +0.00(+0.00%) |
Jul 14, 2014 | 14.28 | 14.41 | 14.16 | 14.25 | 96,615 | +0.06(+0.45%) |
Jul 11, 2014 | 14.21 | 14.22 | 13.96 | 14.18 | 109,741 | -0.02(-0.17%) |
Jul 10, 2014 | 13.94 | 14.35 | 13.94 | 14.21 | 138,013 | +0.00(+0.00%) |
Jul 09, 2014 | 14.22 | 14.42 | 14.18 | 14.21 | 167,279 | -0.02(-0.11%) |
Jul 08, 2014 | 13.82 | 14.25 | 13.82 | 14.22 | 140,766 | +0.31(+2.25%) |
Jul 07, 2014 | 13.93 | 14.03 | 13.74 | 13.91 | 130,930 | -0.11(-0.80%) |
Jul 03, 2014 | 13.98 | 14.02 | 14.02 | 14.02 | 55,754 | +0.14(+0.98%) |
Jul 02, 2014 | 13.82 | 14.10 | 13.77 | 13.88 | 106,825 | +0.01(+0.06%) |
Jul 01, 2014 | 13.50 | 14.05 | 13.49 | 13.88 | 165,521 | +0.44(+3.29%) |
Jun 30, 2014 | 13.33 | 13.53 | 13.17 | 13.44 | 134,524 | +0.04(+0.30%) |
Jun 27, 2014 | 13.27 | 13.55 | 13.27 | 13.39 | 251,591 | +0.10(+0.79%) |
Jun 26, 2014 | 13.48 | 13.48 | 13.09 | 13.29 | 61,023 | -0.14(-1.02%) |
Jun 25, 2014 | 13.03 | 13.45 | 13.03 | 13.43 | 79,625 | +0.25(+1.89%) |
Jun 24, 2014 | 13.34 | 13.63 | 13.05 | 13.18 | 197,922 | -0.21(-1.56%) |
Jun 23, 2014 | 13.40 | 13.40 | 13.15 | 13.39 | 122,106 | +0.05(+0.36%) |
Jun 20, 2014 | 13.25 | 13.38 | 13.08 | 13.34 | 231,185 | +0.19(+1.46%) |
Jun 19, 2014 | 13.19 | 13.35 | 12.98 | 13.15 | 100,195 | +0.02(+0.18%) |
Jun 18, 2014 | 13.14 | 13.15 | 12.75 | 13.12 | 101,363 | +0.01(+0.06%) |
Jun 17, 2014 | 13.06 | 13.28 | 13.03 | 13.11 | 206,932 | +0.06(+0.49%) |
Jun 16, 2014 | 12.90 | 13.17 | 12.81 | 13.05 | 117,440 | +0.20(+1.56%) |
Jun 13, 2014 | 12.94 | 13.10 | 12.79 | 12.85 | 90,950 | -0.05(-0.37%) |
Jun 12, 2014 | 12.94 | 12.96 | 12.69 | 12.90 | 102,629 | -0.03(-0.25%) |
Jun 11, 2014 | 13.13 | 13.17 | 12.75 | 12.93 | 71,134 | -0.34(-2.54%) |
Jun 10, 2014 | 13.42 | 13.54 | 13.16 | 13.27 | 74,101 | +0.07(+0.55%) |
Jun 06, 2014 | 13.23 | 13.55 | 13.02 | 13.19 | 177,111 | +0.06(+0.49%) |
Jun 05, 2014 | 12.88 | 13.19 | 12.50 | 13.13 | 134,692 | +0.65(+5.20%) |
Jun 04, 2014 | 12.43 | 12.71 | 12.41 | 12.48 | 115,464 | -0.02(-0.19%) |
Jun 03, 2014 | 12.85 | 12.87 | 12.30 | 12.51 | 225,977 | -0.34(-2.68%) |
Jun 02, 2014 | 12.91 | 12.98 | 12.60 | 12.85 | 145,328 | -0.07(-0.56%) |
May 30, 2014 | 12.91 | 13.32 | 12.74 | 12.92 | 141,675 | -0.01(-0.06%) |
May 29, 2014 | 12.96 | 13.02 | 12.65 | 12.93 | 131,800 | -0.02(-0.12%) |
May 28, 2014 | 13.33 | 13.49 | 12.87 | 12.95 | 104,409 | -0.49(-3.64%) |
May 27, 2014 | 13.22 | 13.68 | 13.22 | 13.43 | 124,085 | +0.34(+2.57%) |
May 23, 2014 | 12.80 | 13.10 | 13.10 | 13.10 | 123,078 | +0.26(+2.06%) |
May 22, 2014 | 12.51 | 12.87 | 12.37 | 12.83 | 48,019 | +0.32(+2.56%) |
May 21, 2014 | 12.68 | 12.75 | 12.31 | 12.51 | 125,772 | -0.04(-0.32%) |
May 20, 2014 | 12.78 | 12.81 | 12.35 | 12.55 | 191,051 | -0.33(-2.55%) |
May 19, 2014 | 12.67 | 13.10 | 12.65 | 12.88 | 135,685 | +0.06(+0.50%) |
May 16, 2014 | 12.97 | 12.99 | 12.59 | 12.82 | 186,664 | -0.18(-1.36%) |
May 15, 2014 | 13.22 | 13.36 | 12.71 | 12.99 | 236,269 | -0.34(-2.52%) |
May 14, 2014 | 13.75 | 13.76 | 13.23 | 13.33 | 195,845 | -0.40(-2.92%) |
May 13, 2014 | 13.91 | 14.05 | 13.63 | 13.73 | 120,497 | -0.14(-1.04%) |
May 12, 2014 | 13.46 | 14.02 | 13.39 | 13.88 | 181,894 | +0.50(+3.71%) |
May 09, 2014 | 12.93 | 13.42 | 12.82 | 13.38 | 269,163 | +0.36(+2.77%) |
May 08, 2014 | 13.15 | 13.48 | 12.95 | 13.02 | 221,366 | -0.14(-1.10%) |
May 07, 2014 | 12.99 | 13.24 | 12.73 | 13.16 | 265,208 | +0.13(+0.98%) |
May 06, 2014 | 13.68 | 13.75 | 13.01 | 13.03 | 221,628 | -0.66(-4.85%) |
May 05, 2014 | 13.31 | 13.87 | 12.78 | 13.70 | 296,293 | +0.38(+2.89%) |
May 02, 2014 | 13.46 | 13.46 | 13.14 | 13.31 | 180,212 | -0.06(-0.42%) |
May 01, 2014 | 13.40 | 13.61 | 12.99 | 13.37 | 271,067 | -0.06(-0.42%) |
Apr 30, 2014 | 13.61 | 13.66 | 13.14 | 13.43 | 177,738 | -0.28(-2.05%) |
Apr 29, 2014 | 13.90 | 14.02 | 13.61 | 13.71 | 112,264 | -0.16(-1.16%) |
Apr 28, 2014 | 13.96 | 14.06 | 13.37 | 13.87 | 111,927 | -0.03(-0.23%) |
Apr 25, 2014 | 14.12 | 14.49 | 13.66 | 13.90 | 132,002 | -0.33(-2.31%) |
Apr 24, 2014 | 14.51 | 14.52 | 14.02 | 14.23 | 108,955 | -0.26(-1.77%) |
Apr 23, 2014 | 14.45 | 14.66 | 14.24 | 14.48 | 173,428 | -0.05(-0.33%) |
Apr 22, 2014 | 14.51 | 14.67 | 14.38 | 14.53 | 150,927 | +0.05(+0.33%) |
Apr 21, 2014 | 13.94 | 14.50 | 13.83 | 14.48 | 157,830 | +0.55(+3.97%) |
Apr 17, 2014 | 14.00 | 13.93 | 13.93 | 13.93 | 199,097 | -0.16(-1.14%) |
Apr 16, 2014 | 14.00 | 14.16 | 13.79 | 14.09 | 143,390 | +0.14(+1.03%) |
Apr 15, 2014 | 13.84 | 14.08 | 13.46 | 13.95 | 141,245 | +0.16(+1.16%) |
Apr 14, 2014 | 14.35 | 14.51 | 13.43 | 13.79 | 209,682 | -0.49(-3.42%) |
Apr 11, 2014 | 14.02 | 14.61 | 14.00 | 14.28 | 130,238 | +0.22(+1.54%) |
Apr 10, 2014 | 14.60 | 14.60 | 13.94 | 14.06 | 139,196 | -0.50(-3.47%) |
Apr 09, 2014 | 14.34 | 14.62 | 14.15 | 14.56 | 106,145 | +0.22(+1.56%) |
Apr 08, 2014 | 14.56 | 14.71 | 14.18 | 14.34 | 158,581 | -0.15(-1.05%) |
Apr 07, 2014 | 14.30 | 14.58 | 13.92 | 14.49 | 199,935 | +0.20(+1.40%) |
Apr 04, 2014 | 15.17 | 15.17 | 14.10 | 14.29 | 228,115 | -0.74(-4.90%) |
Apr 03, 2014 | 15.09 | 15.19 | 14.83 | 15.03 | 144,708 | +0.00(+0.00%) |
Apr 02, 2014 | 14.98 | 15.13 | 14.86 | 15.03 | 85,440 | +0.07(+0.48%) |
Apr 01, 2014 | 14.57 | 15.01 | 14.57 | 14.96 | 167,933 | +0.45(+3.09%) |
Mar 31, 2014 | 14.47 | 14.76 | 14.46 | 14.51 | 285,428 | +0.10(+0.67%) |
Mar 28, 2014 | 14.34 | 14.88 | 14.28 | 14.41 | 133,583 | +0.05(+0.33%) |
Mar 27, 2014 | 14.17 | 14.50 | 14.07 | 14.36 | 174,368 | +0.26(+1.82%) |
Mar 26, 2014 | 14.56 | 14.67 | 14.11 | 14.11 | 167,384 | -0.38(-2.65%) |
Mar 25, 2014 | 14.20 | 14.52 | 14.12 | 14.49 | 124,245 | +0.39(+2.78%) |
Mar 24, 2014 | 14.85 | 14.88 | 13.78 | 14.10 | 304,203 | -0.80(-5.38%) |
Mar 21, 2014 | 15.04 | 15.09 | 14.82 | 14.90 | 275,489 | -0.10(-0.69%) |
Mar 20, 2014 | 14.56 | 15.08 | 14.56 | 15.00 | 114,638 | +0.38(+2.62%) |
Mar 19, 2014 | 14.77 | 14.87 | 14.41 | 14.62 | 85,980 | -0.19(-1.29%) |
Mar 18, 2014 | 14.57 | 14.90 | 14.57 | 14.81 | 128,491 | +0.29(+1.98%) |
Mar 17, 2014 | 14.92 | 14.96 | 14.50 | 14.53 | 230,370 | -0.30(-1.99%) |
Mar 14, 2014 | 14.65 | 14.86 | 14.60 | 14.82 | 172,212 | +0.14(+0.92%) |
Mar 13, 2014 | 15.12 | 15.18 | 14.60 | 14.69 | 128,792 | -0.36(-2.39%) |
Mar 12, 2014 | 14.95 | 15.15 | 14.78 | 15.04 | 230,467 | +0.04(+0.27%) |
Mar 11, 2014 | 15.16 | 15.21 | 14.85 | 15.00 | 154,580 | -0.10(-0.64%) |
Mar 10, 2014 | 15.02 | 15.11 | 14.75 | 15.10 | 203,413 | -0.01(-0.05%) |
Mar 07, 2014 | 15.16 | 15.21 | 14.89 | 15.11 | 112,663 | +0.07(+0.48%) |
Mar 06, 2014 | 15.42 | 15.48 | 14.91 | 15.04 | 121,458 | -0.40(-2.59%) |
Mar 05, 2014 | 15.58 | 15.58 | 15.18 | 15.44 | 220,995 | +0.02(+0.10%) |
Mar 04, 2014 | 15.00 | 16.06 | 14.96 | 15.42 | 468,665 | +0.68(+4.61%) |
Mar 03, 2014 | 14.79 | 14.82 | 13.00 | 14.74 | 437,121 | -0.26(-1.71%) |
Feb 28, 2014 | 15.48 | 15.48 | 14.79 | 15.00 | 227,052 | -0.42(-2.70%) |
Feb 27, 2014 | 15.22 | 15.87 | 15.10 | 15.41 | 170,753 | +0.19(+1.26%) |
Feb 26, 2014 | 14.96 | 15.57 | 14.96 | 15.22 | 203,710 | +0.24(+1.60%) |
Feb 25, 2014 | 14.82 | 15.41 | 14.70 | 14.98 | 211,377 | +0.21(+1.41%) |
Feb 24, 2014 | 15.01 | 15.01 | 14.71 | 14.77 | 230,178 | -0.07(-0.48%) |
Feb 21, 2014 | 14.86 | 15.02 | 14.70 | 14.85 | 142,430 | -0.02(-0.11%) |
Feb 20, 2014 | 14.78 | 15.00 | 14.65 | 14.86 | 203,517 | +0.15(+1.03%) |
Feb 19, 2014 | 14.98 | 15.06 | 14.69 | 14.71 | 174,154 | -0.37(-2.44%) |
Feb 18, 2014 | 14.69 | 15.10 | 14.63 | 15.08 | 286,489 | +0.45(+3.06%) |
Feb 14, 2014 | 15.00 | 14.63 | 14.63 | 14.63 | 294,875 | -0.39(-2.61%) |
Feb 13, 2014 | 14.40 | 15.14 | 14.38 | 15.02 | 449,583 | +0.59(+4.10%) |
Feb 12, 2014 | 14.05 | 14.66 | 14.00 | 14.43 | 325,959 | +0.43(+3.08%) |
Feb 11, 2014 | 14.26 | 14.45 | 13.76 | 14.00 | 365,253 | -0.22(-1.52%) |
Feb 10, 2014 | 13.07 | 14.33 | 13.07 | 14.21 | 624,397 | +1.13(+8.67%) |
Feb 07, 2014 | 12.78 | 13.10 | 12.46 | 13.08 | 342,930 | +0.24(+1.87%) |
Feb 06, 2014 | 12.98 | 13.49 | 12.70 | 12.84 | 357,371 | -0.24(-1.83%) |
Feb 05, 2014 | 11.98 | 13.10 | 11.74 | 13.08 | 620,859 | +1.57(+13.60%) |
Feb 04, 2014 | 11.51 | 11.68 | 11.36 | 11.51 | 232,528 | +0.05(+0.42%) |
Feb 03, 2014 | 11.94 | 11.94 | 11.36 | 11.47 | 329,737 | -0.42(-3.50%) |
Jan 31, 2014 | 11.85 | 12.03 | 11.79 | 11.88 | 192,020 | -0.18(-1.52%) |
Jan 30, 2014 | 12.06 | 12.30 | 11.91 | 12.06 | 169,847 | +0.10(+0.80%) |
Jan 29, 2014 | 11.86 | 12.15 | 11.76 | 11.97 | 196,778 | +0.03(+0.27%) |
Jan 28, 2014 | 12.03 | 12.10 | 11.86 | 11.94 | 279,927 | -0.02(-0.20%) |
Jan 27, 2014 | 11.93 | 12.10 | 11.89 | 11.96 | 230,455 | -0.06(-0.47%) |
Jan 24, 2014 | 12.18 | 12.26 | 11.98 | 12.02 | 300,353 | -0.24(-1.96%) |
Jan 23, 2014 | 11.86 | 12.27 | 11.82 | 12.26 | 275,093 | +0.41(+3.44%) |
Jan 22, 2014 | 11.80 | 11.98 | 11.75 | 11.85 | 191,607 | +0.10(+0.82%) |
Jan 21, 2014 | 11.44 | 11.91 | 11.42 | 11.75 | 281,335 | +0.63(+5.68%) |
Jan 17, 2014 | 11.14 | 11.12 | 11.12 | 11.12 | 134,045 | +0.02(+0.22%) |
Jan 16, 2014 | 11.27 | 11.34 | 11.05 | 11.10 | 89,808 | -0.23(-2.05%) |
Jan 15, 2014 | 11.20 | 11.42 | 11.20 | 11.33 | 91,637 | +0.13(+1.14%) |
Jan 14, 2014 | 11.11 | 11.43 | 11.11 | 11.20 | 119,671 | +0.18(+1.67%) |
Jan 13, 2014 | 11.24 | 11.38 | 10.87 | 11.02 | 181,546 | -0.22(-1.92%) |
Jan 10, 2014 | 11.29 | 11.31 | 11.13 | 11.23 | 99,996 | +0.01(+0.07%) |
Jan 09, 2014 | 11.47 | 11.47 | 11.14 | 11.23 | 203,495 | -0.11(-0.99%) |
Jan 08, 2014 | 11.48 | 11.48 | 11.27 | 11.34 | 139,398 | -0.13(-1.12%) |
Jan 07, 2014 | 11.49 | 11.58 | 11.35 | 11.47 | 167,655 | +0.02(+0.21%) |
Jan 06, 2014 | 11.86 | 11.86 | 11.35 | 11.44 | 208,802 | -0.38(-3.24%) |
Jan 03, 2014 | 11.71 | 11.86 | 11.69 | 11.82 | 159,877 | +0.15(+1.30%) |
Jan 02, 2014 | 11.97 | 12.00 | 11.61 | 11.67 | 128,683 | -0.34(-2.79%) |
Dec 31, 2013 | 11.86 | 12.01 | 12.01 | 12.01 | 195,624 | +0.16(+1.35%) |
Dec 30, 2013 | 12.10 | 12.13 | 11.83 | 11.85 | 169,087 | -0.38(-3.07%) |
Dec 27, 2013 | 12.26 | 12.30 | 12.02 | 12.22 | 110,867 | +0.01(+0.07%) |
Dec 26, 2013 | 12.02 | 12.25 | 11.90 | 12.22 | 119,040 | +0.25(+2.07%) |
Dec 24, 2013 | 12.06 | 12.18 | 11.79 | 11.97 | 142,560 | -0.06(-0.47%) |
Dec 23, 2013 | 12.02 | 12.04 | 11.77 | 12.02 | 265,231 | +0.00(+0.00%) |
Dec 20, 2013 | 11.86 | 12.10 | 11.57 | 12.02 | 457,839 | +0.31(+2.66%) |
Dec 19, 2013 | 11.87 | 11.94 | 11.69 | 11.71 | 177,910 | -0.14(-1.21%) |
Dec 18, 2013 | 11.64 | 11.94 | 11.51 | 11.86 | 309,627 | +0.21(+1.85%) |
Dec 17, 2013 | 11.65 | 11.69 | 11.55 | 11.64 | 155,802 | +0.02(+0.21%) |
Dec 16, 2013 | 11.39 | 11.67 | 11.39 | 11.62 | 223,745 | +0.26(+2.31%) |
Dec 13, 2013 | 11.46 | 11.48 | 11.24 | 11.35 | 210,070 | -0.03(-0.28%) |
Dec 12, 2013 | 11.28 | 11.45 | 11.20 | 11.39 | 219,782 | +0.15(+1.35%) |
Dec 11, 2013 | 11.32 | 11.43 | 11.07 | 11.24 | 237,007 | -0.02(-0.14%) |
Dec 10, 2013 | 11.39 | 11.51 | 11.23 | 11.25 | 156,118 | -0.14(-1.19%) |
Dec 09, 2013 | 11.47 | 11.51 | 11.29 | 11.39 | 189,052 | +0.00(+0.00%) |
Dec 06, 2013 | 11.56 | 11.72 | 11.34 | 11.39 | 0 | -0.02(-0.14%) |
Dec 05, 2013 | 11.33 | 11.51 | 11.23 | 11.40 | 0 | +0.11(+0.99%) |
Dec 04, 2013 | 11.35 | 11.68 | 10.92 | 11.29 | 0 | -0.24(-2.07%) |
Dec 03, 2013 | 11.75 | 11.86 | 11.43 | 11.53 | 0 | -0.21(-1.83%) |
Dec 02, 2013 | 11.89 | 12.18 | 11.63 | 11.74 | 393,367 | -0.11(-0.94%) |
Nov 29, 2013 | 11.94 | 11.96 | 11.82 | 11.86 | 0 | +0.03(+0.27%) |
Nov 27, 2013 | 11.39 | 11.85 | 11.36 | 11.82 | 0 | +0.44(+3.85%) |
Nov 26, 2013 | 11.24 | 11.41 | 11.18 | 11.39 | 0 | +0.23(+2.07%) |
Nov 25, 2013 | 10.92 | 11.48 | 10.91 | 11.16 | 448,463 | +0.41(+3.86%) |
Nov 22, 2013 | 10.65 | 10.85 | 10.52 | 10.74 | 0 | +0.13(+1.20%) |
Nov 21, 2013 | 10.53 | 10.72 | 10.52 | 10.61 | 127,930 | +0.13(+1.21%) |
Nov 20, 2013 | 10.40 | 10.54 | 10.38 | 10.49 | 0 | +0.14(+1.31%) |
Nov 19, 2013 | 10.46 | 10.61 | 10.32 | 10.35 | 225,256 | +0.01(+0.08%) |
Nov 18, 2013 | 10.08 | 10.46 | 10.07 | 10.34 | 0 | +0.37(+3.67%) |
Nov 15, 2013 | 9.826 | 10.03 | 9.802 | 9.977 | 0 | +0.14(+1.46%) |
Nov 14, 2013 | 9.842 | 9.921 | 9.627 | 9.834 | 146,958 | -0.04(-0.40%) |
Nov 13, 2013 | 9.499 | 9.882 | 9.499 | 9.874 | 0 | +0.32(+3.33%) |
Nov 12, 2013 | 9.794 | 9.945 | 9.491 | 9.555 | 0 | -0.32(-3.23%) |
Nov 11, 2013 | 9.627 | 10.03 | 9.627 | 9.874 | 158,237 | +0.25(+2.56%) |
Nov 08, 2013 | 9.531 | 9.770 | 9.476 | 9.627 | 0 | +0.10(+1.00%) |
Nov 07, 2013 | 9.794 | 9.874 | 9.468 | 9.531 | 143,318 | -0.21(-2.21%) |
Nov 06, 2013 | 9.484 | 9.794 | 9.412 | 9.746 | 215,180 | +0.43(+4.67%) |
Nov 05, 2013 | 9.038 | 9.460 | 8.982 | 9.312 | 215,780 | +0.31(+3.40%) |
Nov 04, 2013 | 8.990 | 9.141 | 8.759 | 9.006 | 230,180 | +0.14(+1.62%) |
Nov 01, 2013 | 9.300 | 9.420 | 8.815 | 8.862 | 0 | -0.45(-4.87%) |
Oct 31, 2013 | 9.547 | 9.563 | 9.316 | 9.316 | 0 | -0.22(-2.34%) |
Oct 30, 2013 | 9.810 | 9.945 | 9.515 | 9.539 | 144,603 | -0.29(-3.00%) |
Oct 29, 2013 | 9.874 | 9.953 | 9.714 | 9.834 | 0 | +0.02(+0.16%) |
Oct 28, 2013 | 9.826 | 9.842 | 9.738 | 9.818 | 0 | +0.03(+0.33%) |
Oct 25, 2013 | 9.778 | 9.874 | 9.691 | 9.786 | 0 | +0.05(+0.49%) |
Oct 24, 2013 | 9.635 | 9.818 | 9.591 | 9.738 | 107,736 | +0.10(+1.07%) |
Oct 23, 2013 | 9.595 | 9.714 | 9.468 | 9.635 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 9.531 | 9.667 | 9.428 | 9.635 | 162,534 | +0.18(+1.94%) |
Oct 21, 2013 | 9.149 | 9.538 | 9.149 | 9.452 | 202,482 | +0.37(+4.03%) |
Oct 18, 2013 | 8.974 | 9.141 | 8.934 | 9.085 | 555,782 | +0.20(+2.24%) |
Oct 17, 2013 | 8.719 | 8.918 | 8.560 | 8.886 | 137,842 | +0.13(+1.45%) |
Oct 16, 2013 | 8.679 | 8.783 | 8.628 | 8.759 | 74,820 | +0.18(+2.04%) |
Oct 15, 2013 | 8.743 | 8.815 | 8.584 | 8.584 | 136,831 | -0.16(-1.82%) |
Oct 14, 2013 | 8.440 | 8.815 | 8.281 | 8.743 | 78,128 | +0.22(+2.62%) |
Oct 11, 2013 | 8.409 | 8.552 | 8.313 | 8.520 | 0 | +0.10(+1.13%) |
Oct 10, 2013 | 8.297 | 8.496 | 8.297 | 8.424 | 150,795 | +0.29(+3.52%) |
Oct 09, 2013 | 8.194 | 8.281 | 8.122 | 8.138 | 142,522 | -0.04(-0.49%) |
Oct 08, 2013 | 8.289 | 8.385 | 8.170 | 8.178 | 156,543 | -0.14(-1.63%) |
Oct 07, 2013 | 8.329 | 8.432 | 8.305 | 8.313 | 0 | -0.14(-1.69%) |
Oct 04, 2013 | 8.289 | 8.528 | 8.273 | 8.456 | 0 | +0.16(+1.92%) |
Oct 03, 2013 | 8.361 | 8.409 | 8.130 | 8.297 | 0 | -0.09(-1.04%) |
Oct 02, 2013 | 8.862 | 8.862 | 8.345 | 8.385 | 280,435 | -0.57(-6.40%) |