Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.14 | 14.86 | 14.86 | 14.86 | 1,423,358 | -0.21(-1.38%) |
Dec 30, 2014 | 15.12 | 15.13 | 15.01 | 15.06 | 1,155,803 | -0.07(-0.45%) |
Dec 29, 2014 | 15.08 | 15.20 | 15.00 | 15.13 | 1,366,695 | +0.05(+0.31%) |
Dec 26, 2014 | 15.11 | 15.25 | 15.08 | 15.09 | 1,144,094 | -0.01(-0.08%) |
Dec 24, 2014 | 15.27 | 15.10 | 15.10 | 15.10 | 1,117,638 | -0.12(-0.81%) |
Dec 23, 2014 | 15.34 | 15.40 | 15.22 | 15.22 | 2,602,234 | -0.05(-0.30%) |
Dec 22, 2014 | 14.99 | 15.30 | 14.99 | 15.27 | 2,927,953 | +0.19(+1.23%) |
Dec 19, 2014 | 14.94 | 15.15 | 14.86 | 15.08 | 7,184,905 | +0.26(+1.73%) |
Dec 18, 2014 | 14.56 | 14.83 | 14.44 | 14.83 | 2,487,316 | +0.41(+2.86%) |
Dec 17, 2014 | 14.25 | 14.46 | 14.18 | 14.41 | 2,498,153 | +0.24(+1.73%) |
Dec 16, 2014 | 14.41 | 14.47 | 14.17 | 14.17 | 4,823,774 | -0.22(-1.55%) |
Dec 15, 2014 | 14.32 | 14.51 | 14.25 | 14.39 | 4,205,577 | +0.11(+0.76%) |
Dec 12, 2014 | 14.40 | 14.94 | 14.24 | 14.28 | 5,130,391 | -0.27(-1.83%) |
Dec 11, 2014 | 14.22 | 14.58 | 14.19 | 14.55 | 5,112,232 | +0.37(+2.58%) |
Dec 10, 2014 | 14.24 | 14.37 | 14.17 | 14.18 | 3,798,310 | -0.18(-1.23%) |
Dec 09, 2014 | 14.51 | 14.52 | 14.32 | 14.36 | 5,564,944 | +0.05(+0.32%) |
Dec 08, 2014 | 14.26 | 14.54 | 14.26 | 14.31 | 3,875,073 | +0.18(+1.27%) |
Dec 05, 2014 | 14.23 | 14.39 | 14.11 | 14.13 | 2,941,058 | -0.08(-0.57%) |
Dec 04, 2014 | 14.12 | 14.23 | 14.04 | 14.22 | 2,151,291 | +0.13(+0.89%) |
Dec 03, 2014 | 13.95 | 14.10 | 13.89 | 14.09 | 1,720,937 | +0.14(+1.03%) |
Dec 02, 2014 | 13.76 | 13.96 | 13.71 | 13.95 | 1,854,507 | +0.25(+1.81%) |
Dec 01, 2014 | 13.88 | 13.91 | 13.70 | 13.70 | 3,343,894 | -0.20(-1.43%) |
Nov 28, 2014 | 13.87 | 13.91 | 13.80 | 13.90 | 762,054 | +0.02(+0.18%) |
Nov 26, 2014 | 13.79 | 13.87 | 13.87 | 13.87 | 1,587,128 | +0.08(+0.56%) |
Nov 25, 2014 | 13.81 | 13.87 | 13.75 | 13.79 | 2,215,785 | -0.02(-0.13%) |
Nov 24, 2014 | 13.70 | 13.83 | 13.65 | 13.81 | 2,545,556 | +0.17(+1.22%) |
Nov 21, 2014 | 13.79 | 13.82 | 13.42 | 13.65 | 3,095,696 | -0.02(-0.14%) |
Nov 20, 2014 | 13.52 | 13.67 | 13.48 | 13.66 | 2,246,361 | +0.06(+0.41%) |
Nov 19, 2014 | 13.59 | 13.62 | 13.40 | 13.61 | 2,730,294 | -0.00(-0.02%) |
Nov 18, 2014 | 13.56 | 13.62 | 13.53 | 13.61 | 3,082,885 | +0.08(+0.59%) |
Nov 17, 2014 | 13.53 | 13.59 | 13.46 | 13.53 | 1,860,095 | -0.02(-0.11%) |
Nov 14, 2014 | 13.52 | 13.61 | 13.48 | 13.55 | 1,582,126 | -0.00(-0.02%) |
Nov 13, 2014 | 13.65 | 13.68 | 13.48 | 13.55 | 1,928,499 | -0.07(-0.55%) |
Nov 12, 2014 | 13.64 | 13.70 | 13.60 | 13.62 | 1,720,601 | -0.07(-0.54%) |
Nov 11, 2014 | 13.62 | 13.70 | 13.56 | 13.70 | 1,395,506 | +0.07(+0.54%) |
Nov 10, 2014 | 13.53 | 13.64 | 13.48 | 13.62 | 2,351,588 | +0.05(+0.34%) |
Nov 07, 2014 | 13.66 | 13.66 | 13.52 | 13.58 | 2,571,601 | -0.01(-0.05%) |
Nov 06, 2014 | 13.57 | 13.63 | 13.53 | 13.58 | 3,101,513 | +0.05(+0.37%) |
Nov 05, 2014 | 13.63 | 13.63 | 13.45 | 13.53 | 4,471,515 | +0.02(+0.11%) |
Nov 04, 2014 | 13.48 | 13.62 | 13.44 | 13.52 | 2,962,088 | +0.05(+0.37%) |
Nov 03, 2014 | 13.34 | 13.52 | 13.31 | 13.47 | 2,722,011 | +0.08(+0.62%) |
Oct 31, 2014 | 13.31 | 13.43 | 13.28 | 13.39 | 4,433,108 | +0.15(+1.15%) |
Oct 30, 2014 | 13.12 | 13.28 | 13.09 | 13.23 | 2,918,501 | +0.11(+0.80%) |
Oct 29, 2014 | 13.00 | 13.16 | 12.92 | 13.13 | 3,058,847 | +0.19(+1.46%) |
Oct 28, 2014 | 12.77 | 12.96 | 12.67 | 12.94 | 2,652,987 | +0.26(+2.02%) |
Oct 27, 2014 | 12.56 | 12.65 | 12.65 | 12.68 | 3,642,191 | +0.03(+0.27%) |
Oct 24, 2014 | 12.52 | 12.70 | 12.36 | 12.65 | 4,183,967 | -0.13(-1.02%) |
Oct 23, 2014 | 12.79 | 12.88 | 12.69 | 12.78 | 3,693,527 | +0.11(+0.90%) |
Oct 22, 2014 | 12.75 | 12.81 | 12.66 | 12.66 | 2,590,184 | -0.08(-0.63%) |
Oct 21, 2014 | 12.64 | 12.75 | 12.59 | 12.75 | 3,465,632 | +0.14(+1.11%) |
Oct 20, 2014 | 12.44 | 12.62 | 12.38 | 12.61 | 2,129,729 | +0.18(+1.44%) |
Oct 17, 2014 | 12.40 | 12.54 | 12.29 | 12.43 | 3,811,345 | +0.13(+1.08%) |
Oct 16, 2014 | 12.21 | 12.45 | 12.10 | 12.29 | 3,034,955 | -0.02(-0.18%) |
Oct 15, 2014 | 12.13 | 12.38 | 11.89 | 12.32 | 5,129,991 | +0.01(+0.05%) |
Oct 14, 2014 | 12.43 | 12.55 | 12.30 | 12.31 | 4,294,504 | -0.06(-0.50%) |
Oct 13, 2014 | 12.76 | 12.86 | 12.35 | 12.37 | 4,936,358 | -0.43(-3.34%) |
Oct 10, 2014 | 12.88 | 13.07 | 12.79 | 12.80 | 4,352,711 | -0.05(-0.39%) |
Oct 09, 2014 | 13.01 | 13.04 | 12.84 | 12.85 | 3,152,595 | -0.19(-1.49%) |
Oct 08, 2014 | 12.78 | 13.05 | 12.77 | 13.04 | 3,362,796 | +0.29(+2.26%) |
Oct 07, 2014 | 12.95 | 12.96 | 12.75 | 12.75 | 4,570,617 | -0.30(-2.30%) |
Oct 06, 2014 | 13.24 | 13.26 | 13.04 | 13.05 | 2,951,293 | -0.17(-1.29%) |
Oct 03, 2014 | 13.09 | 13.26 | 13.09 | 13.22 | 2,853,345 | +0.20(+1.54%) |
Oct 02, 2014 | 13.11 | 13.15 | 12.88 | 13.02 | 3,631,907 | +0.04(+0.33%) |
Oct 01, 2014 | 13.13 | 13.13 | 12.95 | 12.98 | 2,479,489 | -0.15(-1.11%) |
Sep 30, 2014 | 13.13 | 13.21 | 13.11 | 13.13 | 2,256,017 | +0.02(+0.17%) |
Sep 29, 2014 | 13.00 | 13.13 | 12.98 | 13.10 | 3,596,241 | -0.01(-0.09%) |
Sep 26, 2014 | 12.94 | 13.13 | 12.94 | 13.12 | 2,090,682 | +0.12(+0.93%) |
Sep 25, 2014 | 13.24 | 13.28 | 12.97 | 13.00 | 3,548,621 | -0.24(-1.85%) |
Sep 24, 2014 | 13.17 | 13.26 | 13.13 | 13.24 | 3,009,091 | +0.07(+0.52%) |
Sep 23, 2014 | 13.39 | 13.44 | 13.17 | 13.17 | 2,396,978 | -0.21(-1.57%) |
Sep 22, 2014 | 13.55 | 13.58 | 13.35 | 13.38 | 2,302,154 | -0.20(-1.48%) |
Sep 19, 2014 | 13.56 | 13.65 | 13.54 | 13.58 | 5,534,138 | +0.06(+0.42%) |
Sep 18, 2014 | 13.62 | 13.72 | 13.47 | 13.53 | 4,685,482 | -0.04(-0.33%) |
Sep 17, 2014 | 13.63 | 13.63 | 13.54 | 13.57 | 4,876,654 | -0.03(-0.25%) |
Sep 16, 2014 | 13.48 | 13.63 | 13.48 | 13.61 | 3,260,627 | +0.10(+0.71%) |
Sep 15, 2014 | 13.54 | 13.60 | 13.45 | 13.51 | 2,400,174 | -0.06(-0.44%) |
Sep 12, 2014 | 13.41 | 13.59 | 13.41 | 13.57 | 2,963,839 | +0.16(+1.22%) |
Sep 11, 2014 | 13.32 | 13.43 | 13.25 | 13.41 | 2,335,257 | -0.01(-0.06%) |
Sep 10, 2014 | 13.28 | 13.42 | 13.23 | 13.41 | 2,013,071 | +0.14(+1.05%) |
Sep 09, 2014 | 13.34 | 13.38 | 13.25 | 13.27 | 2,515,885 | -0.10(-0.76%) |
Sep 08, 2014 | 13.30 | 13.40 | 13.29 | 13.38 | 2,199,277 | +0.05(+0.37%) |
Sep 05, 2014 | 13.33 | 13.36 | 13.24 | 13.33 | 2,137,514 | +0.00(+0.00%) |
Sep 04, 2014 | 13.45 | 13.49 | 13.26 | 13.33 | 1,924,579 | -0.08(-0.60%) |
Sep 03, 2014 | 13.51 | 13.56 | 13.35 | 13.41 | 2,724,666 | -0.04(-0.32%) |
Sep 02, 2014 | 13.54 | 13.54 | 13.36 | 13.45 | 2,883,864 | +0.02(+0.12%) |
Aug 29, 2014 | 13.56 | 13.44 | 13.44 | 13.44 | 2,662,533 | -0.10(-0.75%) |
Aug 28, 2014 | 13.44 | 13.57 | 13.38 | 13.54 | 2,603,711 | +0.03(+0.19%) |
Aug 27, 2014 | 13.48 | 13.53 | 13.39 | 13.51 | 2,777,729 | +0.03(+0.22%) |
Aug 26, 2014 | 13.45 | 13.53 | 13.39 | 13.48 | 2,383,597 | +0.05(+0.37%) |
Aug 25, 2014 | 13.29 | 13.47 | 13.22 | 13.43 | 2,797,773 | +0.21(+1.61%) |
Aug 22, 2014 | 13.18 | 13.26 | 13.17 | 13.22 | 1,984,640 | +0.01(+0.05%) |
Aug 21, 2014 | 13.18 | 13.26 | 13.14 | 13.21 | 1,868,054 | +0.01(+0.05%) |
Aug 20, 2014 | 13.12 | 13.25 | 13.08 | 13.21 | 2,689,741 | +0.07(+0.57%) |
Aug 19, 2014 | 13.08 | 13.14 | 13.07 | 13.13 | 1,944,633 | +0.04(+0.33%) |
Aug 18, 2014 | 13.08 | 13.20 | 13.05 | 13.09 | 1,475,057 | +0.07(+0.55%) |
Aug 15, 2014 | 13.08 | 13.11 | 12.90 | 13.02 | 2,221,104 | -0.03(-0.26%) |
Aug 14, 2014 | 13.01 | 13.07 | 13.01 | 13.05 | 2,209,712 | +0.06(+0.45%) |
Aug 13, 2014 | 12.64 | 13.02 | 12.64 | 12.99 | 2,777,441 | +0.14(+1.11%) |
Aug 12, 2014 | 12.92 | 13.02 | 12.78 | 12.85 | 2,595,059 | -0.12(-0.93%) |
Aug 11, 2014 | 12.92 | 13.01 | 12.91 | 12.97 | 2,434,485 | +0.11(+0.82%) |
Aug 08, 2014 | 12.88 | 12.88 | 12.73 | 12.87 | 3,307,333 | +0.05(+0.36%) |
Aug 07, 2014 | 12.94 | 13.04 | 12.68 | 12.82 | 3,933,642 | -0.07(-0.58%) |
Aug 06, 2014 | 12.88 | 13.03 | 12.86 | 12.89 | 4,803,587 | +0.01(+0.10%) |
Aug 05, 2014 | 12.98 | 13.08 | 12.88 | 12.88 | 4,548,076 | -0.18(-1.40%) |
Aug 04, 2014 | 12.97 | 13.10 | 12.88 | 13.06 | 3,751,506 | +0.09(+0.71%) |
Aug 01, 2014 | 13.04 | 13.10 | 12.84 | 12.97 | 4,818,607 | -0.07(-0.52%) |
Jul 31, 2014 | 13.16 | 13.21 | 13.00 | 13.04 | 3,948,946 | -0.22(-1.66%) |
Jul 30, 2014 | 13.31 | 13.31 | 13.17 | 13.26 | 4,584,272 | +0.02(+0.12%) |
Jul 29, 2014 | 13.20 | 13.37 | 13.20 | 13.24 | 5,657,064 | +0.00(+0.02%) |
Jul 28, 2014 | 13.09 | 13.26 | 13.04 | 13.24 | 3,224,244 | +0.15(+1.13%) |
Jul 25, 2014 | 13.04 | 13.14 | 12.98 | 13.09 | 4,650,475 | +0.04(+0.33%) |
Jul 24, 2014 | 12.78 | 13.16 | 12.78 | 13.05 | 6,843,501 | +0.33(+2.60%) |
Jul 23, 2014 | 12.80 | 12.87 | 12.71 | 12.72 | 6,137,896 | -0.09(-0.72%) |
Jul 22, 2014 | 12.70 | 12.86 | 12.69 | 12.81 | 4,173,939 | +0.12(+0.95%) |
Jul 21, 2014 | 12.64 | 12.74 | 12.55 | 12.69 | 5,802,634 | +0.02(+0.17%) |
Jul 18, 2014 | 12.59 | 12.87 | 12.52 | 12.67 | 7,956,326 | +0.12(+0.94%) |
Jul 17, 2014 | 12.41 | 12.59 | 12.41 | 12.55 | 2,959,088 | +0.10(+0.77%) |
Jul 16, 2014 | 12.35 | 12.47 | 12.35 | 12.46 | 1,855,510 | +0.08(+0.67%) |
Jul 15, 2014 | 12.45 | 12.50 | 12.35 | 12.37 | 5,247,514 | -0.06(-0.52%) |
Jul 14, 2014 | 12.25 | 12.47 | 12.22 | 12.44 | 4,483,747 | +0.35(+2.89%) |
Jul 11, 2014 | 11.91 | 12.11 | 11.87 | 12.09 | 2,470,594 | +0.16(+1.32%) |
Jul 10, 2014 | 11.97 | 12.01 | 11.84 | 11.93 | 3,750,490 | -0.16(-1.33%) |
Jul 09, 2014 | 12.04 | 12.12 | 12.01 | 12.09 | 2,683,031 | +0.06(+0.51%) |
Jul 08, 2014 | 12.25 | 12.27 | 12.00 | 12.03 | 4,341,078 | -0.24(-1.99%) |
Jul 07, 2014 | 12.31 | 12.34 | 12.20 | 12.27 | 4,707,870 | -0.07(-0.58%) |
Jul 03, 2014 | 12.26 | 12.34 | 12.34 | 12.34 | 3,059,859 | +0.09(+0.73%) |
Jul 02, 2014 | 12.12 | 12.27 | 12.06 | 12.25 | 4,942,855 | +0.10(+0.81%) |
Jul 01, 2014 | 11.99 | 12.20 | 11.91 | 12.16 | 6,259,591 | +0.22(+1.84%) |
Jun 30, 2014 | 11.78 | 11.98 | 11.70 | 11.94 | 5,124,353 | +0.12(+0.99%) |
Jun 27, 2014 | 11.74 | 11.88 | 11.70 | 11.82 | 4,691,437 | +0.07(+0.58%) |
Jun 26, 2014 | 11.57 | 11.80 | 11.53 | 11.75 | 4,777,188 | +0.15(+1.28%) |
Jun 25, 2014 | 11.64 | 11.89 | 11.60 | 11.60 | 4,783,805 | -0.06(-0.48%) |
Jun 24, 2014 | 11.91 | 11.95 | 11.64 | 11.66 | 5,216,799 | -0.36(-2.96%) |
Jun 23, 2014 | 11.68 | 12.13 | 11.68 | 12.01 | 8,222,444 | +0.34(+2.89%) |
Jun 20, 2014 | 11.61 | 11.68 | 11.56 | 11.68 | 4,177,434 | +0.08(+0.67%) |
Jun 19, 2014 | 11.70 | 11.72 | 11.55 | 11.60 | 3,177,549 | -0.11(-0.95%) |
Jun 18, 2014 | 11.53 | 11.72 | 11.48 | 11.71 | 3,890,531 | +0.20(+1.72%) |
Jun 17, 2014 | 11.28 | 11.53 | 11.28 | 11.51 | 2,936,575 | +0.22(+1.91%) |
Jun 16, 2014 | 11.36 | 11.37 | 11.23 | 11.30 | 3,636,861 | -0.06(-0.49%) |
Jun 13, 2014 | 11.36 | 11.45 | 11.32 | 11.35 | 3,535,181 | -0.02(-0.19%) |
Jun 12, 2014 | 11.29 | 11.52 | 11.20 | 11.37 | 4,460,156 | +0.10(+0.90%) |
Jun 11, 2014 | 11.40 | 11.40 | 11.26 | 11.27 | 3,778,015 | -0.19(-1.67%) |
Jun 10, 2014 | 11.62 | 11.63 | 11.43 | 11.46 | 2,564,953 | -0.14(-1.25%) |
Jun 06, 2014 | 11.71 | 11.79 | 11.59 | 11.61 | 4,134,713 | -0.03(-0.24%) |
Jun 05, 2014 | 11.70 | 11.78 | 11.39 | 11.64 | 10,800,835 | -0.14(-1.21%) |
Jun 04, 2014 | 11.73 | 11.79 | 11.66 | 11.78 | 3,277,922 | +0.03(+0.29%) |
Jun 03, 2014 | 11.61 | 11.78 | 11.61 | 11.74 | 3,948,535 | +0.09(+0.74%) |
Jun 02, 2014 | 11.71 | 11.75 | 11.61 | 11.66 | 2,837,598 | -0.04(-0.34%) |
May 30, 2014 | 11.57 | 11.78 | 11.56 | 11.70 | 4,415,954 | +0.06(+0.50%) |
May 29, 2014 | 11.57 | 11.66 | 11.49 | 11.64 | 3,322,681 | +0.10(+0.88%) |
May 28, 2014 | 11.42 | 11.58 | 11.39 | 11.54 | 3,469,371 | +0.14(+1.25%) |
May 27, 2014 | 11.29 | 11.53 | 11.29 | 11.40 | 4,859,073 | +0.15(+1.29%) |
May 23, 2014 | 11.25 | 11.25 | 11.25 | 11.25 | 2,294,181 | +0.02(+0.19%) |
May 22, 2014 | 11.18 | 11.27 | 11.14 | 11.23 | 1,458,627 | +0.02(+0.22%) |
May 21, 2014 | 11.08 | 11.27 | 11.03 | 11.20 | 3,643,957 | +0.17(+1.54%) |
May 20, 2014 | 11.19 | 11.26 | 11.02 | 11.03 | 3,524,884 | -0.14(-1.27%) |
May 19, 2014 | 11.07 | 11.22 | 11.05 | 11.18 | 2,201,730 | +0.05(+0.42%) |
May 16, 2014 | 11.15 | 11.21 | 11.04 | 11.13 | 4,715,885 | -0.05(-0.44%) |
May 15, 2014 | 11.27 | 11.30 | 11.11 | 11.18 | 5,139,669 | -0.10(-0.85%) |
May 14, 2014 | 11.28 | 11.40 | 11.24 | 11.28 | 4,864,996 | +0.01(+0.06%) |
May 13, 2014 | 11.35 | 11.41 | 10.71 | 11.27 | 6,190,016 | -0.10(-0.87%) |
May 12, 2014 | 11.32 | 11.44 | 11.31 | 11.37 | 2,992,071 | +0.14(+1.26%) |
May 09, 2014 | 11.23 | 11.31 | 11.17 | 11.23 | 5,519,944 | -0.06(-0.52%) |
May 08, 2014 | 11.37 | 11.50 | 11.27 | 11.28 | 3,761,083 | -0.10(-0.84%) |
May 07, 2014 | 11.23 | 11.54 | 11.23 | 11.38 | 4,379,401 | +0.18(+1.57%) |
May 06, 2014 | 11.31 | 11.31 | 11.17 | 11.20 | 4,942,883 | -0.12(-1.09%) |
May 05, 2014 | 11.25 | 11.40 | 11.18 | 11.33 | 2,703,984 | -0.05(-0.41%) |
May 02, 2014 | 11.40 | 11.53 | 11.37 | 11.37 | 3,012,074 | -0.02(-0.22%) |
May 01, 2014 | 11.40 | 11.52 | 11.31 | 11.40 | 2,876,999 | +0.01(+0.08%) |
Apr 30, 2014 | 11.31 | 11.46 | 11.23 | 11.39 | 5,235,269 | +0.12(+1.10%) |
Apr 29, 2014 | 11.20 | 11.32 | 11.17 | 11.27 | 6,793,239 | +0.06(+0.55%) |
Apr 28, 2014 | 11.19 | 11.25 | 11.06 | 11.20 | 5,327,428 | +0.08(+0.69%) |
Apr 25, 2014 | 11.25 | 11.26 | 11.09 | 11.13 | 6,513,741 | -0.07(-0.61%) |
Apr 24, 2014 | 10.76 | 11.43 | 10.76 | 11.19 | 7,258,963 | -0.11(-0.93%) |
Apr 23, 2014 | 11.25 | 11.32 | 11.14 | 11.30 | 6,121,401 | -0.00(-0.03%) |
Apr 22, 2014 | 11.12 | 11.36 | 11.06 | 11.30 | 9,257,879 | +0.35(+3.21%) |
Apr 21, 2014 | 10.82 | 11.00 | 10.76 | 10.95 | 4,990,756 | +0.15(+1.34%) |
Apr 17, 2014 | 10.74 | 10.81 | 10.81 | 10.81 | 5,420,372 | +0.09(+0.81%) |
Apr 16, 2014 | 10.61 | 10.80 | 10.57 | 10.72 | 6,937,182 | +0.19(+1.76%) |
Apr 15, 2014 | 10.61 | 10.65 | 10.34 | 10.53 | 9,641,008 | -0.09(-0.81%) |
Apr 14, 2014 | 10.74 | 10.92 | 10.51 | 10.62 | 6,478,391 | -0.11(-1.04%) |
Apr 11, 2014 | 10.74 | 10.87 | 10.51 | 10.73 | 12,514,511 | -0.04(-0.34%) |
Apr 10, 2014 | 10.77 | 11.03 | 10.58 | 10.77 | 12,989,625 | +0.00(+0.03%) |
Apr 09, 2014 | 10.46 | 10.79 | 10.40 | 10.77 | 12,395,973 | +0.02(+0.20%) |
Apr 08, 2014 | 11.06 | 11.19 | 10.70 | 10.74 | 11,431,049 | -0.30(-2.74%) |
Apr 07, 2014 | 11.20 | 11.23 | 11.00 | 11.05 | 13,219,014 | -0.16(-1.40%) |
Apr 04, 2014 | 11.30 | 11.37 | 10.80 | 11.20 | 13,059,869 | -0.04(-0.38%) |
Apr 03, 2014 | 11.45 | 11.52 | 11.14 | 11.25 | 7,979,856 | -0.17(-1.46%) |
Apr 02, 2014 | 11.12 | 11.45 | 11.00 | 11.41 | 7,618,814 | +0.37(+3.35%) |
Apr 01, 2014 | 11.52 | 11.52 | 10.96 | 11.04 | 18,907,392 | -0.36(-3.14%) |
Mar 31, 2014 | 11.31 | 11.61 | 11.31 | 11.40 | 7,022,926 | +0.07(+0.60%) |
Mar 28, 2014 | 11.49 | 11.62 | 11.29 | 11.33 | 6,388,548 | -0.13(-1.13%) |
Mar 27, 2014 | 11.61 | 11.70 | 11.22 | 11.46 | 8,029,372 | -0.14(-1.22%) |
Mar 26, 2014 | 11.82 | 11.87 | 11.59 | 11.61 | 4,939,835 | -0.17(-1.44%) |
Mar 25, 2014 | 11.79 | 11.84 | 11.65 | 11.78 | 4,391,910 | +0.02(+0.16%) |
Mar 24, 2014 | 11.67 | 11.78 | 11.56 | 11.76 | 6,940,768 | +0.17(+1.47%) |
Mar 21, 2014 | 11.72 | 11.72 | 11.52 | 11.59 | 7,777,569 | +0.02(+0.13%) |
Mar 20, 2014 | 11.55 | 11.63 | 11.51 | 11.57 | 7,249,435 | -0.00(-0.03%) |
Mar 19, 2014 | 11.91 | 11.96 | 11.51 | 11.57 | 8,780,390 | -0.31(-2.60%) |
Mar 18, 2014 | 12.17 | 12.26 | 11.77 | 11.88 | 9,524,906 | -0.38(-3.10%) |
Mar 17, 2014 | 12.19 | 12.32 | 12.15 | 12.26 | 2,922,367 | +0.12(+1.02%) |
Mar 14, 2014 | 11.97 | 12.16 | 11.89 | 12.14 | 5,964,512 | +0.16(+1.31%) |
Mar 13, 2014 | 12.18 | 12.25 | 11.97 | 11.98 | 3,798,167 | -0.18(-1.47%) |
Mar 12, 2014 | 12.15 | 12.20 | 11.98 | 12.16 | 3,545,373 | -0.03(-0.27%) |
Mar 11, 2014 | 12.37 | 12.45 | 12.18 | 12.19 | 3,982,011 | -0.22(-1.79%) |
Mar 10, 2014 | 12.54 | 12.61 | 12.40 | 12.42 | 3,591,271 | -0.16(-1.28%) |
Mar 07, 2014 | 12.57 | 12.72 | 12.50 | 12.58 | 4,269,363 | +0.03(+0.22%) |
Mar 06, 2014 | 12.32 | 12.63 | 12.31 | 12.55 | 4,039,164 | +0.20(+1.65%) |
Mar 05, 2014 | 12.13 | 12.36 | 11.93 | 12.34 | 3,478,557 | +0.07(+0.55%) |
Mar 04, 2014 | 12.19 | 12.30 | 12.05 | 12.28 | 5,050,454 | +0.45(+3.83%) |
Mar 03, 2014 | 11.69 | 11.93 | 11.67 | 11.82 | 4,300,049 | -0.01(-0.10%) |
Feb 28, 2014 | 11.87 | 12.04 | 11.80 | 11.84 | 3,676,516 | -0.01(-0.08%) |
Feb 27, 2014 | 11.81 | 11.89 | 11.74 | 11.85 | 4,803,308 | +0.02(+0.18%) |
Feb 26, 2014 | 12.04 | 12.12 | 11.81 | 11.82 | 5,555,938 | -0.22(-1.84%) |
Feb 25, 2014 | 12.01 | 12.15 | 11.93 | 12.05 | 3,271,420 | -0.02(-0.13%) |
Feb 24, 2014 | 11.98 | 12.22 | 11.95 | 12.06 | 3,448,208 | +0.06(+0.49%) |
Feb 21, 2014 | 12.16 | 12.25 | 11.99 | 12.00 | 5,259,713 | -0.17(-1.39%) |
Feb 20, 2014 | 12.15 | 12.22 | 12.08 | 12.17 | 3,098,255 | -0.03(-0.23%) |
Feb 19, 2014 | 12.09 | 12.27 | 12.02 | 12.20 | 6,187,418 | +0.14(+1.18%) |
Feb 18, 2014 | 12.00 | 12.22 | 11.94 | 12.06 | 3,452,554 | +0.12(+1.01%) |
Feb 14, 2014 | 11.90 | 11.94 | 11.94 | 11.94 | 1,915,914 | +0.01(+0.08%) |
Feb 13, 2014 | 11.86 | 11.98 | 11.81 | 11.93 | 1,269,907 | +0.03(+0.26%) |
Feb 12, 2014 | 11.82 | 11.94 | 11.78 | 11.90 | 2,372,782 | +0.07(+0.57%) |
Feb 11, 2014 | 11.56 | 11.88 | 11.56 | 11.83 | 3,455,088 | +0.27(+2.29%) |
Feb 10, 2014 | 11.60 | 11.63 | 11.52 | 11.56 | 5,903,453 | -0.01(-0.08%) |
Feb 07, 2014 | 11.72 | 11.74 | 11.55 | 11.57 | 6,223,437 | -0.10(-0.82%) |
Feb 06, 2014 | 11.83 | 11.90 | 11.63 | 11.67 | 4,396,786 | -0.09(-0.79%) |
Feb 05, 2014 | 11.50 | 11.82 | 11.36 | 11.76 | 4,637,574 | +0.11(+0.95%) |
Feb 04, 2014 | 11.44 | 11.77 | 11.21 | 11.65 | 6,278,848 | +0.20(+1.78%) |
Feb 03, 2014 | 11.77 | 11.88 | 11.43 | 11.45 | 4,835,834 | -0.31(-2.67%) |
Jan 31, 2014 | 11.69 | 11.92 | 11.56 | 11.76 | 4,910,518 | -0.08(-0.68%) |
Jan 30, 2014 | 11.53 | 11.91 | 11.53 | 11.84 | 4,671,857 | +0.37(+3.25%) |
Jan 29, 2014 | 11.54 | 11.64 | 11.43 | 11.47 | 4,842,233 | -0.14(-1.20%) |
Jan 28, 2014 | 11.47 | 11.66 | 11.46 | 11.61 | 5,187,237 | +0.10(+0.88%) |
Jan 27, 2014 | 11.66 | 11.74 | 11.46 | 11.51 | 3,253,678 | -0.09(-0.74%) |
Jan 24, 2014 | 11.81 | 11.90 | 11.59 | 11.59 | 4,224,172 | -0.34(-2.84%) |
Jan 23, 2014 | 12.12 | 12.18 | 11.85 | 11.93 | 3,956,816 | -0.25(-2.02%) |
Jan 22, 2014 | 12.13 | 12.26 | 12.09 | 12.18 | 3,238,032 | +0.03(+0.25%) |
Jan 21, 2014 | 12.27 | 12.37 | 12.11 | 12.15 | 3,931,390 | -0.10(-0.81%) |
Jan 17, 2014 | 12.32 | 12.25 | 12.25 | 12.25 | 3,382,285 | -0.08(-0.65%) |
Jan 16, 2014 | 12.14 | 12.33 | 12.14 | 12.33 | 6,034,696 | +0.14(+1.16%) |
Jan 15, 2014 | 12.25 | 12.25 | 12.05 | 12.18 | 3,459,307 | -0.07(-0.55%) |
Jan 14, 2014 | 12.12 | 12.27 | 12.09 | 12.25 | 2,713,281 | +0.18(+1.51%) |
Jan 13, 2014 | 12.25 | 12.42 | 12.00 | 12.07 | 3,479,397 | -0.24(-1.93%) |
Jan 10, 2014 | 12.41 | 12.50 | 12.28 | 12.31 | 3,420,908 | -0.10(-0.80%) |
Jan 09, 2014 | 12.48 | 12.56 | 12.38 | 12.41 | 2,702,425 | +0.02(+0.15%) |
Jan 08, 2014 | 12.55 | 12.56 | 12.34 | 12.39 | 5,583,852 | +0.03(+0.27%) |
Jan 07, 2014 | 12.37 | 12.45 | 12.27 | 12.35 | 2,975,201 | +0.06(+0.48%) |
Jan 06, 2014 | 12.24 | 12.35 | 12.18 | 12.30 | 4,931,078 | +0.03(+0.25%) |
Jan 03, 2014 | 12.11 | 12.33 | 12.11 | 12.26 | 3,964,470 | +0.18(+1.48%) |