Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.15 | 14.86 | 14.86 | 14.86 | 1,422,937 | -0.21(-1.38%) |
Dec 30, 2014 | 15.13 | 15.13 | 15.02 | 15.07 | 1,155,461 | -0.07(-0.45%) |
Dec 29, 2014 | 15.08 | 15.20 | 15.01 | 15.14 | 1,366,291 | +0.05(+0.31%) |
Dec 26, 2014 | 15.12 | 15.25 | 15.09 | 15.09 | 1,143,755 | -0.01(-0.08%) |
Dec 24, 2014 | 15.27 | 15.10 | 15.10 | 15.10 | 1,117,307 | -0.12(-0.81%) |
Dec 23, 2014 | 15.34 | 15.40 | 15.22 | 15.23 | 2,601,464 | -0.05(-0.30%) |
Dec 22, 2014 | 14.99 | 15.30 | 14.99 | 15.27 | 2,927,088 | +0.19(+1.23%) |
Dec 19, 2014 | 14.95 | 15.16 | 14.86 | 15.09 | 7,182,781 | +0.26(+1.73%) |
Dec 18, 2014 | 14.57 | 14.83 | 14.45 | 14.83 | 2,486,581 | +0.41(+2.86%) |
Dec 17, 2014 | 14.25 | 14.47 | 14.19 | 14.42 | 2,497,415 | +0.24(+1.73%) |
Dec 16, 2014 | 14.41 | 14.48 | 14.17 | 14.17 | 4,822,348 | -0.22(-1.55%) |
Dec 15, 2014 | 14.33 | 14.51 | 14.25 | 14.40 | 4,204,333 | +0.11(+0.76%) |
Dec 12, 2014 | 14.41 | 14.94 | 14.25 | 14.29 | 5,128,875 | -0.27(-1.83%) |
Dec 11, 2014 | 14.23 | 14.59 | 14.19 | 14.55 | 5,110,721 | +0.37(+2.58%) |
Dec 10, 2014 | 14.25 | 14.37 | 14.18 | 14.19 | 3,797,187 | -0.18(-1.23%) |
Dec 09, 2014 | 14.52 | 14.52 | 14.33 | 14.36 | 5,563,299 | +0.05(+0.32%) |
Dec 08, 2014 | 14.27 | 14.55 | 14.27 | 14.32 | 3,873,927 | +0.18(+1.27%) |
Dec 05, 2014 | 14.24 | 14.39 | 14.12 | 14.14 | 2,940,189 | -0.08(-0.57%) |
Dec 04, 2014 | 14.13 | 14.24 | 14.04 | 14.22 | 2,150,655 | +0.13(+0.89%) |
Dec 03, 2014 | 13.95 | 14.10 | 13.89 | 14.09 | 1,720,429 | +0.14(+1.03%) |
Dec 02, 2014 | 13.77 | 13.96 | 13.71 | 13.95 | 1,853,959 | +0.25(+1.81%) |
Dec 01, 2014 | 13.88 | 13.91 | 13.70 | 13.70 | 3,342,905 | -0.20(-1.43%) |
Nov 28, 2014 | 13.87 | 13.92 | 13.81 | 13.90 | 761,829 | +0.02(+0.18%) |
Nov 26, 2014 | 13.80 | 13.88 | 13.88 | 13.88 | 1,586,659 | +0.08(+0.56%) |
Nov 25, 2014 | 13.81 | 13.87 | 13.76 | 13.80 | 2,215,130 | -0.02(-0.13%) |
Nov 24, 2014 | 13.71 | 13.83 | 13.65 | 13.82 | 2,544,803 | +0.17(+1.22%) |
Nov 21, 2014 | 13.79 | 13.82 | 13.43 | 13.65 | 3,094,781 | -0.02(-0.14%) |
Nov 20, 2014 | 13.52 | 13.67 | 13.49 | 13.67 | 2,245,697 | +0.06(+0.41%) |
Nov 19, 2014 | 13.59 | 13.62 | 13.40 | 13.61 | 2,729,487 | -0.00(-0.02%) |
Nov 18, 2014 | 13.56 | 13.62 | 13.53 | 13.62 | 3,081,974 | +0.08(+0.59%) |
Nov 17, 2014 | 13.53 | 13.60 | 13.46 | 13.54 | 1,859,545 | -0.02(-0.11%) |
Nov 14, 2014 | 13.53 | 13.61 | 13.49 | 13.55 | 1,581,658 | -0.00(-0.02%) |
Nov 13, 2014 | 13.66 | 13.68 | 13.48 | 13.55 | 1,927,928 | -0.07(-0.55%) |
Nov 12, 2014 | 13.65 | 13.70 | 13.60 | 13.63 | 1,720,093 | -0.07(-0.54%) |
Nov 11, 2014 | 13.62 | 13.71 | 13.56 | 13.70 | 1,395,094 | +0.07(+0.55%) |
Nov 10, 2014 | 13.53 | 13.64 | 13.49 | 13.63 | 2,350,892 | +0.05(+0.34%) |
Nov 07, 2014 | 13.66 | 13.66 | 13.52 | 13.58 | 2,570,841 | -0.01(-0.04%) |
Nov 06, 2014 | 13.57 | 13.63 | 13.53 | 13.59 | 3,100,596 | +0.05(+0.37%) |
Nov 05, 2014 | 13.63 | 13.63 | 13.45 | 13.54 | 4,470,193 | +0.02(+0.11%) |
Nov 04, 2014 | 13.48 | 13.63 | 13.44 | 13.52 | 2,961,212 | +0.05(+0.37%) |
Nov 03, 2014 | 13.34 | 13.52 | 13.31 | 13.47 | 2,721,207 | +0.08(+0.62%) |
Oct 31, 2014 | 13.31 | 13.43 | 13.28 | 13.39 | 4,431,798 | +0.15(+1.15%) |
Oct 30, 2014 | 13.12 | 13.29 | 13.09 | 13.24 | 2,917,638 | +0.11(+0.80%) |
Oct 29, 2014 | 13.00 | 13.16 | 12.93 | 13.13 | 3,057,943 | +0.19(+1.46%) |
Oct 28, 2014 | 12.77 | 12.97 | 12.67 | 12.94 | 2,652,203 | +0.26(+2.02%) |
Oct 27, 2014 | 12.56 | 12.65 | 12.65 | 12.69 | 3,641,114 | +0.03(+0.27%) |
Oct 24, 2014 | 12.52 | 12.70 | 12.36 | 12.65 | 4,182,730 | -0.13(-1.02%) |
Oct 23, 2014 | 12.79 | 12.89 | 12.69 | 12.78 | 3,692,436 | +0.11(+0.90%) |
Oct 22, 2014 | 12.75 | 12.81 | 12.66 | 12.67 | 2,589,418 | -0.08(-0.63%) |
Oct 21, 2014 | 12.65 | 12.76 | 12.59 | 12.75 | 3,464,607 | +0.14(+1.10%) |
Oct 20, 2014 | 12.45 | 12.63 | 12.39 | 12.61 | 2,129,099 | +0.18(+1.44%) |
Oct 17, 2014 | 12.41 | 12.55 | 12.30 | 12.43 | 3,810,219 | +0.13(+1.08%) |
Oct 16, 2014 | 12.21 | 12.45 | 12.10 | 12.30 | 3,034,057 | -0.02(-0.18%) |
Oct 15, 2014 | 12.13 | 12.38 | 11.89 | 12.32 | 5,128,474 | +0.01(+0.05%) |
Oct 14, 2014 | 12.43 | 12.56 | 12.30 | 12.31 | 4,293,234 | -0.06(-0.50%) |
Oct 13, 2014 | 12.76 | 12.86 | 12.36 | 12.37 | 4,934,899 | -0.43(-3.34%) |
Oct 10, 2014 | 12.88 | 13.08 | 12.79 | 12.80 | 4,351,425 | -0.05(-0.39%) |
Oct 09, 2014 | 13.01 | 13.05 | 12.84 | 12.85 | 3,151,663 | -0.20(-1.49%) |
Oct 08, 2014 | 12.78 | 13.05 | 12.77 | 13.05 | 3,361,802 | +0.29(+2.26%) |
Oct 07, 2014 | 12.95 | 12.97 | 12.76 | 12.76 | 4,569,266 | -0.30(-2.30%) |
Oct 06, 2014 | 13.24 | 13.26 | 13.05 | 13.06 | 2,950,421 | -0.17(-1.29%) |
Oct 03, 2014 | 13.10 | 13.27 | 13.09 | 13.23 | 2,852,501 | +0.20(+1.54%) |
Oct 02, 2014 | 13.11 | 13.15 | 12.89 | 13.03 | 3,630,833 | +0.04(+0.33%) |
Oct 01, 2014 | 13.13 | 13.13 | 12.95 | 12.98 | 2,478,756 | -0.15(-1.11%) |
Sep 30, 2014 | 13.13 | 13.21 | 13.11 | 13.13 | 2,255,350 | +0.02(+0.17%) |
Sep 29, 2014 | 13.00 | 13.13 | 12.98 | 13.11 | 3,595,178 | -0.01(-0.09%) |
Sep 26, 2014 | 12.95 | 13.14 | 12.95 | 13.12 | 2,090,064 | +0.12(+0.93%) |
Sep 25, 2014 | 13.24 | 13.28 | 12.98 | 13.00 | 3,547,572 | -0.24(-1.85%) |
Sep 24, 2014 | 13.17 | 13.26 | 13.13 | 13.24 | 3,008,201 | +0.07(+0.52%) |
Sep 23, 2014 | 13.39 | 13.44 | 13.17 | 13.18 | 2,396,269 | -0.21(-1.57%) |
Sep 22, 2014 | 13.55 | 13.58 | 13.36 | 13.39 | 2,301,474 | -0.20(-1.48%) |
Sep 19, 2014 | 13.57 | 13.66 | 13.54 | 13.59 | 5,532,502 | +0.06(+0.42%) |
Sep 18, 2014 | 13.62 | 13.72 | 13.48 | 13.53 | 4,684,097 | -0.04(-0.33%) |
Sep 17, 2014 | 13.63 | 13.63 | 13.54 | 13.58 | 4,875,213 | -0.03(-0.25%) |
Sep 16, 2014 | 13.48 | 13.63 | 13.48 | 13.61 | 3,259,663 | +0.10(+0.71%) |
Sep 15, 2014 | 13.55 | 13.60 | 13.45 | 13.51 | 2,399,465 | -0.06(-0.44%) |
Sep 12, 2014 | 13.41 | 13.60 | 13.41 | 13.57 | 2,962,963 | +0.16(+1.22%) |
Sep 11, 2014 | 13.32 | 13.43 | 13.25 | 13.41 | 2,334,567 | -0.01(-0.06%) |
Sep 10, 2014 | 13.28 | 13.43 | 13.24 | 13.42 | 2,012,476 | +0.14(+1.05%) |
Sep 09, 2014 | 13.34 | 13.38 | 13.25 | 13.28 | 2,515,141 | -0.10(-0.76%) |
Sep 08, 2014 | 13.30 | 13.41 | 13.29 | 13.38 | 2,198,627 | +0.05(+0.37%) |
Sep 05, 2014 | 13.33 | 13.36 | 13.24 | 13.33 | 2,136,882 | +0.00(+0.00%) |
Sep 04, 2014 | 13.45 | 13.49 | 13.26 | 13.33 | 1,924,010 | -0.08(-0.60%) |
Sep 03, 2014 | 13.52 | 13.56 | 13.36 | 13.41 | 2,723,860 | -0.04(-0.32%) |
Sep 02, 2014 | 13.54 | 13.54 | 13.37 | 13.45 | 2,883,012 | +0.02(+0.12%) |
Aug 29, 2014 | 13.57 | 13.44 | 13.44 | 13.44 | 2,661,746 | -0.10(-0.75%) |
Aug 28, 2014 | 13.44 | 13.58 | 13.38 | 13.54 | 2,602,941 | +0.03(+0.19%) |
Aug 27, 2014 | 13.49 | 13.53 | 13.40 | 13.51 | 2,776,907 | +0.03(+0.22%) |
Aug 26, 2014 | 13.45 | 13.54 | 13.40 | 13.49 | 2,382,892 | +0.05(+0.37%) |
Aug 25, 2014 | 13.29 | 13.47 | 13.22 | 13.44 | 2,796,946 | +0.21(+1.61%) |
Aug 22, 2014 | 13.19 | 13.26 | 13.17 | 13.22 | 1,984,054 | +0.01(+0.05%) |
Aug 21, 2014 | 13.19 | 13.27 | 13.15 | 13.22 | 1,867,502 | +0.01(+0.05%) |
Aug 20, 2014 | 13.12 | 13.25 | 13.08 | 13.21 | 2,688,946 | +0.07(+0.56%) |
Aug 19, 2014 | 13.08 | 13.15 | 13.07 | 13.14 | 1,944,058 | +0.04(+0.33%) |
Aug 18, 2014 | 13.08 | 13.20 | 13.05 | 13.09 | 1,474,621 | +0.07(+0.55%) |
Aug 15, 2014 | 13.08 | 13.11 | 12.90 | 13.02 | 2,220,447 | -0.03(-0.26%) |
Aug 14, 2014 | 13.02 | 13.07 | 13.02 | 13.06 | 2,209,058 | +0.06(+0.45%) |
Aug 13, 2014 | 12.65 | 13.03 | 12.65 | 13.00 | 2,776,620 | +0.14(+1.11%) |
Aug 12, 2014 | 12.93 | 13.02 | 12.79 | 12.85 | 2,594,292 | -0.12(-0.93%) |
Aug 11, 2014 | 12.92 | 13.02 | 12.91 | 12.98 | 2,433,766 | +0.11(+0.82%) |
Aug 08, 2014 | 12.88 | 12.88 | 12.73 | 12.87 | 3,306,355 | +0.05(+0.36%) |
Aug 07, 2014 | 12.95 | 13.04 | 12.68 | 12.82 | 3,932,479 | -0.07(-0.58%) |
Aug 06, 2014 | 12.88 | 13.03 | 12.86 | 12.90 | 4,802,167 | +0.01(+0.10%) |
Aug 05, 2014 | 12.99 | 13.08 | 12.88 | 12.89 | 4,546,731 | -0.18(-1.40%) |
Aug 04, 2014 | 12.98 | 13.11 | 12.88 | 13.07 | 3,750,397 | +0.09(+0.71%) |
Aug 01, 2014 | 13.05 | 13.10 | 12.84 | 12.98 | 4,817,182 | -0.07(-0.52%) |
Jul 31, 2014 | 13.16 | 13.21 | 13.00 | 13.04 | 3,947,778 | -0.22(-1.65%) |
Jul 30, 2014 | 13.31 | 13.31 | 13.17 | 13.26 | 4,582,917 | +0.02(+0.12%) |
Jul 29, 2014 | 13.20 | 13.37 | 13.20 | 13.25 | 5,655,391 | +0.00(+0.02%) |
Jul 28, 2014 | 13.10 | 13.26 | 13.04 | 13.24 | 3,223,291 | +0.15(+1.13%) |
Jul 25, 2014 | 13.04 | 13.14 | 12.98 | 13.10 | 4,649,100 | +0.04(+0.33%) |
Jul 24, 2014 | 12.78 | 13.16 | 12.78 | 13.05 | 6,841,478 | +0.33(+2.60%) |
Jul 23, 2014 | 12.81 | 12.87 | 12.72 | 12.72 | 6,136,081 | -0.09(-0.72%) |
Jul 22, 2014 | 12.71 | 12.87 | 12.69 | 12.81 | 4,172,705 | +0.12(+0.95%) |
Jul 21, 2014 | 12.65 | 12.74 | 12.55 | 12.69 | 5,800,919 | +0.02(+0.17%) |
Jul 18, 2014 | 12.60 | 12.87 | 12.52 | 12.67 | 7,953,974 | +0.12(+0.94%) |
Jul 17, 2014 | 12.42 | 12.59 | 12.41 | 12.55 | 2,958,213 | +0.10(+0.77%) |
Jul 16, 2014 | 12.35 | 12.48 | 12.35 | 12.46 | 1,854,961 | +0.08(+0.67%) |
Jul 15, 2014 | 12.45 | 12.50 | 12.35 | 12.38 | 5,245,963 | -0.06(-0.52%) |
Jul 14, 2014 | 12.25 | 12.47 | 12.22 | 12.44 | 4,482,421 | +0.35(+2.89%) |
Jul 11, 2014 | 11.91 | 12.11 | 11.87 | 12.09 | 2,469,864 | +0.16(+1.32%) |
Jul 10, 2014 | 11.97 | 12.01 | 11.84 | 11.93 | 3,749,381 | -0.16(-1.33%) |
Jul 09, 2014 | 12.04 | 12.12 | 12.02 | 12.09 | 2,682,237 | +0.06(+0.51%) |
Jul 08, 2014 | 12.25 | 12.27 | 12.00 | 12.03 | 4,339,795 | -0.24(-1.99%) |
Jul 07, 2014 | 12.31 | 12.34 | 12.20 | 12.28 | 4,706,478 | -0.07(-0.58%) |
Jul 03, 2014 | 12.27 | 12.35 | 12.35 | 12.35 | 3,058,954 | +0.09(+0.73%) |
Jul 02, 2014 | 12.13 | 12.27 | 12.06 | 12.26 | 4,941,394 | +0.10(+0.81%) |
Jul 01, 2014 | 12.00 | 12.20 | 11.91 | 12.16 | 6,257,740 | +0.22(+1.84%) |
Jun 30, 2014 | 11.79 | 11.98 | 11.70 | 11.94 | 5,122,838 | +0.12(+0.99%) |
Jun 27, 2014 | 11.75 | 11.89 | 11.71 | 11.82 | 4,690,050 | +0.07(+0.58%) |
Jun 26, 2014 | 11.57 | 11.81 | 11.53 | 11.75 | 4,775,776 | +0.15(+1.28%) |
Jun 25, 2014 | 11.64 | 11.89 | 11.60 | 11.61 | 4,782,391 | -0.06(-0.48%) |
Jun 24, 2014 | 11.92 | 11.96 | 11.64 | 11.66 | 5,215,257 | -0.36(-2.96%) |
Jun 23, 2014 | 11.68 | 12.13 | 11.68 | 12.02 | 8,220,013 | +0.34(+2.89%) |
Jun 20, 2014 | 11.61 | 11.68 | 11.57 | 11.68 | 4,176,199 | +0.08(+0.67%) |
Jun 19, 2014 | 11.71 | 11.73 | 11.55 | 11.60 | 3,176,609 | -0.11(-0.95%) |
Jun 18, 2014 | 11.53 | 11.72 | 11.49 | 11.71 | 3,889,381 | +0.20(+1.72%) |
Jun 17, 2014 | 11.29 | 11.53 | 11.28 | 11.52 | 2,935,707 | +0.22(+1.92%) |
Jun 16, 2014 | 11.36 | 11.37 | 11.24 | 11.30 | 3,635,786 | -0.06(-0.49%) |
Jun 13, 2014 | 11.36 | 11.45 | 11.33 | 11.36 | 3,534,135 | -0.02(-0.19%) |
Jun 12, 2014 | 11.30 | 11.52 | 11.20 | 11.38 | 4,458,838 | +0.10(+0.90%) |
Jun 11, 2014 | 11.40 | 11.40 | 11.26 | 11.28 | 3,776,898 | -0.19(-1.67%) |
Jun 10, 2014 | 11.62 | 11.64 | 11.44 | 11.47 | 2,564,195 | -0.15(-1.25%) |
Jun 06, 2014 | 11.72 | 11.79 | 11.59 | 11.61 | 4,133,491 | -0.03(-0.24%) |
Jun 05, 2014 | 11.71 | 11.79 | 11.39 | 11.64 | 10,797,643 | -0.14(-1.21%) |
Jun 04, 2014 | 11.74 | 11.80 | 11.66 | 11.78 | 3,276,953 | +0.03(+0.29%) |
Jun 03, 2014 | 11.61 | 11.79 | 11.61 | 11.75 | 3,947,368 | +0.09(+0.74%) |
Jun 02, 2014 | 11.72 | 11.75 | 11.62 | 11.66 | 2,836,760 | -0.04(-0.34%) |
May 30, 2014 | 11.57 | 11.78 | 11.56 | 11.70 | 4,414,649 | +0.06(+0.50%) |
May 29, 2014 | 11.58 | 11.66 | 11.49 | 11.64 | 3,321,699 | +0.10(+0.88%) |
May 28, 2014 | 11.42 | 11.58 | 11.40 | 11.54 | 3,468,346 | +0.14(+1.25%) |
May 27, 2014 | 11.30 | 11.53 | 11.29 | 11.40 | 4,857,638 | +0.15(+1.29%) |
May 23, 2014 | 11.25 | 11.25 | 11.25 | 11.25 | 2,293,503 | +0.02(+0.19%) |
May 22, 2014 | 11.19 | 11.28 | 11.15 | 11.23 | 1,458,196 | +0.02(+0.22%) |
May 21, 2014 | 11.09 | 11.27 | 11.03 | 11.21 | 3,642,881 | +0.17(+1.54%) |
May 20, 2014 | 11.20 | 11.26 | 11.03 | 11.04 | 3,523,843 | -0.14(-1.27%) |
May 19, 2014 | 11.07 | 11.22 | 11.05 | 11.18 | 2,201,080 | +0.05(+0.42%) |
May 16, 2014 | 11.15 | 11.21 | 11.04 | 11.13 | 4,714,492 | -0.05(-0.44%) |
May 15, 2014 | 11.27 | 11.31 | 11.11 | 11.18 | 5,138,150 | -0.10(-0.85%) |
May 14, 2014 | 11.29 | 11.40 | 11.24 | 11.28 | 4,863,558 | +0.01(+0.05%) |
May 13, 2014 | 11.35 | 11.42 | 10.71 | 11.27 | 6,188,187 | -0.10(-0.87%) |
May 12, 2014 | 11.32 | 11.44 | 11.31 | 11.37 | 2,991,187 | +0.14(+1.27%) |
May 09, 2014 | 11.23 | 11.31 | 11.18 | 11.23 | 5,518,313 | -0.06(-0.52%) |
May 08, 2014 | 11.37 | 11.51 | 11.27 | 11.29 | 3,759,972 | -0.10(-0.84%) |
May 07, 2014 | 11.24 | 11.54 | 11.24 | 11.38 | 4,378,107 | +0.18(+1.57%) |
May 06, 2014 | 11.32 | 11.32 | 11.17 | 11.21 | 4,941,423 | -0.12(-1.09%) |
May 05, 2014 | 11.25 | 11.41 | 11.18 | 11.33 | 2,703,185 | -0.05(-0.41%) |
May 02, 2014 | 11.40 | 11.53 | 11.37 | 11.38 | 3,011,184 | -0.02(-0.22%) |
May 01, 2014 | 11.41 | 11.53 | 11.31 | 11.40 | 2,876,149 | +0.01(+0.08%) |
Apr 30, 2014 | 11.31 | 11.47 | 11.24 | 11.39 | 5,233,722 | +0.12(+1.10%) |
Apr 29, 2014 | 11.20 | 11.33 | 11.17 | 11.27 | 6,791,232 | +0.06(+0.55%) |
Apr 28, 2014 | 11.19 | 11.25 | 11.06 | 11.21 | 5,325,854 | +0.08(+0.69%) |
Apr 25, 2014 | 11.26 | 11.26 | 11.09 | 11.13 | 6,511,817 | -0.07(-0.61%) |
Apr 24, 2014 | 10.76 | 11.43 | 10.76 | 11.20 | 7,256,818 | -0.10(-0.93%) |
Apr 23, 2014 | 11.26 | 11.32 | 11.14 | 11.30 | 6,119,592 | -0.00(-0.03%) |
Apr 22, 2014 | 11.12 | 11.37 | 11.06 | 11.31 | 9,255,143 | +0.35(+3.21%) |
Apr 21, 2014 | 10.82 | 11.00 | 10.76 | 10.95 | 4,989,282 | +0.15(+1.34%) |
Apr 17, 2014 | 10.75 | 10.81 | 10.81 | 10.81 | 5,418,770 | +0.09(+0.81%) |
Apr 16, 2014 | 10.61 | 10.80 | 10.57 | 10.72 | 6,935,132 | +0.19(+1.76%) |
Apr 15, 2014 | 10.61 | 10.66 | 10.34 | 10.54 | 9,638,159 | -0.09(-0.81%) |
Apr 14, 2014 | 10.74 | 10.92 | 10.51 | 10.62 | 6,476,477 | -0.11(-1.03%) |
Apr 11, 2014 | 10.75 | 10.87 | 10.51 | 10.73 | 12,510,814 | -0.04(-0.34%) |
Apr 10, 2014 | 10.78 | 11.03 | 10.58 | 10.77 | 12,985,787 | +0.00(+0.03%) |
Apr 09, 2014 | 10.46 | 10.79 | 10.40 | 10.77 | 12,392,310 | +0.02(+0.20%) |
Apr 08, 2014 | 11.06 | 11.20 | 10.71 | 10.75 | 11,427,672 | -0.30(-2.74%) |
Apr 07, 2014 | 11.21 | 11.24 | 11.00 | 11.05 | 13,215,108 | -0.16(-1.40%) |
Apr 04, 2014 | 11.31 | 11.37 | 10.81 | 11.21 | 13,056,011 | -0.04(-0.38%) |
Apr 03, 2014 | 11.45 | 11.53 | 11.14 | 11.25 | 7,977,499 | -0.17(-1.46%) |
Apr 02, 2014 | 11.12 | 11.46 | 11.00 | 11.42 | 7,616,563 | +0.37(+3.35%) |
Apr 01, 2014 | 11.52 | 11.52 | 10.96 | 11.05 | 18,901,804 | -0.36(-3.14%) |
Mar 31, 2014 | 11.31 | 11.62 | 11.31 | 11.40 | 7,020,851 | +0.07(+0.60%) |
Mar 28, 2014 | 11.50 | 11.63 | 11.29 | 11.34 | 6,386,660 | -0.13(-1.13%) |
Mar 27, 2014 | 11.62 | 11.70 | 11.23 | 11.47 | 8,027,000 | -0.14(-1.22%) |
Mar 26, 2014 | 11.83 | 11.88 | 11.60 | 11.61 | 4,938,375 | -0.17(-1.44%) |
Mar 25, 2014 | 11.80 | 11.84 | 11.65 | 11.78 | 4,390,613 | +0.02(+0.16%) |
Mar 24, 2014 | 11.68 | 11.78 | 11.57 | 11.76 | 6,938,717 | +0.17(+1.47%) |
Mar 21, 2014 | 11.72 | 11.72 | 11.52 | 11.59 | 7,775,271 | +0.02(+0.13%) |
Mar 20, 2014 | 11.56 | 11.63 | 11.51 | 11.57 | 7,247,293 | -0.00(-0.03%) |
Mar 19, 2014 | 11.91 | 11.96 | 11.52 | 11.58 | 8,777,796 | -0.31(-2.60%) |
Mar 18, 2014 | 12.17 | 12.27 | 11.77 | 11.89 | 9,522,091 | -0.38(-3.10%) |
Mar 17, 2014 | 12.19 | 12.32 | 12.16 | 12.27 | 2,921,504 | +0.12(+1.02%) |
Mar 14, 2014 | 11.98 | 12.17 | 11.89 | 12.14 | 5,962,749 | +0.16(+1.31%) |
Mar 13, 2014 | 12.19 | 12.25 | 11.98 | 11.99 | 3,797,045 | -0.18(-1.47%) |
Mar 12, 2014 | 12.15 | 12.21 | 11.99 | 12.16 | 3,544,326 | -0.03(-0.27%) |
Mar 11, 2014 | 12.37 | 12.45 | 12.18 | 12.20 | 3,980,834 | -0.22(-1.79%) |
Mar 10, 2014 | 12.54 | 12.61 | 12.40 | 12.42 | 3,590,209 | -0.16(-1.28%) |
Mar 07, 2014 | 12.57 | 12.72 | 12.51 | 12.58 | 4,268,101 | +0.03(+0.22%) |
Mar 06, 2014 | 12.33 | 12.63 | 12.31 | 12.55 | 4,037,970 | +0.20(+1.65%) |
Mar 05, 2014 | 12.13 | 12.36 | 11.93 | 12.35 | 3,477,529 | +0.07(+0.55%) |
Mar 04, 2014 | 12.20 | 12.31 | 12.05 | 12.28 | 5,048,961 | +0.45(+3.83%) |
Mar 03, 2014 | 11.70 | 11.93 | 11.67 | 11.83 | 4,298,778 | -0.01(-0.10%) |
Feb 28, 2014 | 11.87 | 12.05 | 11.80 | 11.84 | 3,675,429 | -0.01(-0.08%) |
Feb 27, 2014 | 11.81 | 11.89 | 11.74 | 11.85 | 4,801,889 | +0.02(+0.18%) |
Feb 26, 2014 | 12.04 | 12.12 | 11.81 | 11.83 | 5,554,296 | -0.22(-1.84%) |
Feb 25, 2014 | 12.02 | 12.15 | 11.93 | 12.05 | 3,270,453 | -0.02(-0.13%) |
Feb 24, 2014 | 11.98 | 12.23 | 11.96 | 12.06 | 3,447,189 | +0.06(+0.49%) |
Feb 21, 2014 | 12.16 | 12.26 | 11.99 | 12.01 | 5,258,158 | -0.17(-1.39%) |
Feb 20, 2014 | 12.16 | 12.23 | 12.08 | 12.18 | 3,097,339 | -0.03(-0.23%) |
Feb 19, 2014 | 12.09 | 12.27 | 12.02 | 12.20 | 6,185,589 | +0.14(+1.18%) |
Feb 18, 2014 | 12.00 | 12.22 | 11.94 | 12.06 | 3,451,534 | +0.12(+1.01%) |
Feb 14, 2014 | 11.90 | 11.94 | 11.94 | 11.94 | 1,915,348 | +0.01(+0.08%) |
Feb 13, 2014 | 11.86 | 11.98 | 11.81 | 11.93 | 1,269,531 | +0.03(+0.26%) |
Feb 12, 2014 | 11.82 | 11.94 | 11.78 | 11.90 | 2,372,081 | +0.07(+0.57%) |
Feb 11, 2014 | 11.57 | 11.88 | 11.57 | 11.83 | 3,454,066 | +0.27(+2.29%) |
Feb 10, 2014 | 11.60 | 11.64 | 11.52 | 11.57 | 5,901,708 | -0.01(-0.08%) |
Feb 07, 2014 | 11.72 | 11.74 | 11.55 | 11.58 | 6,221,597 | -0.10(-0.82%) |
Feb 06, 2014 | 11.83 | 11.90 | 11.64 | 11.67 | 4,395,486 | -0.09(-0.79%) |
Feb 05, 2014 | 11.50 | 11.82 | 11.36 | 11.77 | 4,636,203 | +0.11(+0.95%) |
Feb 04, 2014 | 11.44 | 11.77 | 11.22 | 11.65 | 6,276,992 | +0.20(+1.78%) |
Feb 03, 2014 | 11.77 | 11.88 | 11.44 | 11.45 | 4,834,404 | -0.31(-2.67%) |
Jan 31, 2014 | 11.69 | 11.92 | 11.57 | 11.77 | 4,909,066 | -0.08(-0.68%) |
Jan 30, 2014 | 11.53 | 11.91 | 11.53 | 11.85 | 4,670,476 | +0.37(+3.25%) |
Jan 29, 2014 | 11.54 | 11.65 | 11.43 | 11.47 | 4,840,802 | -0.14(-1.20%) |
Jan 28, 2014 | 11.47 | 11.66 | 11.46 | 11.61 | 5,185,704 | +0.10(+0.88%) |
Jan 27, 2014 | 11.67 | 11.74 | 11.47 | 11.51 | 3,252,716 | -0.09(-0.75%) |
Jan 24, 2014 | 11.81 | 11.91 | 11.59 | 11.60 | 4,222,923 | -0.34(-2.84%) |
Jan 23, 2014 | 12.12 | 12.18 | 11.86 | 11.94 | 3,955,646 | -0.25(-2.03%) |
Jan 22, 2014 | 12.14 | 12.26 | 12.09 | 12.18 | 3,237,074 | +0.03(+0.25%) |
Jan 21, 2014 | 12.27 | 12.37 | 12.12 | 12.15 | 3,930,228 | -0.10(-0.81%) |
Jan 17, 2014 | 12.32 | 12.25 | 12.25 | 12.25 | 3,381,285 | -0.08(-0.65%) |
Jan 16, 2014 | 12.14 | 12.33 | 12.14 | 12.33 | 6,032,913 | +0.14(+1.16%) |
Jan 15, 2014 | 12.26 | 12.26 | 12.05 | 12.19 | 3,458,285 | -0.07(-0.55%) |
Jan 14, 2014 | 12.13 | 12.27 | 12.09 | 12.26 | 2,712,479 | +0.18(+1.51%) |
Jan 13, 2014 | 12.25 | 12.42 | 12.00 | 12.07 | 3,478,369 | -0.24(-1.93%) |
Jan 10, 2014 | 12.41 | 12.50 | 12.28 | 12.31 | 3,419,897 | -0.10(-0.80%) |
Jan 09, 2014 | 12.48 | 12.56 | 12.38 | 12.41 | 2,701,626 | +0.02(+0.15%) |
Jan 08, 2014 | 12.55 | 12.56 | 12.34 | 12.39 | 5,582,201 | +0.03(+0.28%) |
Jan 07, 2014 | 12.37 | 12.45 | 12.27 | 12.36 | 2,974,321 | +0.06(+0.48%) |
Jan 06, 2014 | 12.24 | 12.35 | 12.18 | 12.30 | 4,929,621 | +0.03(+0.25%) |
Jan 03, 2014 | 12.12 | 12.33 | 12.12 | 12.27 | 3,963,299 | +0.18(+1.48%) |