Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.71 | 11.59 | 11.59 | 11.59 | 405,000 | -0.16(-1.35%) |
Dec 30, 2014 | 11.72 | 11.85 | 11.72 | 11.74 | 2,202,080 | +0.15(+1.29%) |
Dec 29, 2014 | 11.69 | 11.69 | 11.55 | 11.59 | 2,622,850 | -0.12(-1.02%) |
Dec 26, 2014 | 11.72 | 11.72 | 11.68 | 11.71 | 232,450 | +0.21(+1.86%) |
Dec 24, 2014 | 11.51 | 11.50 | 11.50 | 11.50 | 76,000 | +0.00(+0.01%) |
Dec 23, 2014 | 11.50 | 11.55 | 11.48 | 11.50 | 1,443,430 | +0.02(+0.17%) |
Dec 22, 2014 | 11.72 | 11.72 | 11.46 | 11.48 | 1,943,280 | -0.23(-1.97%) |
Dec 19, 2014 | 11.72 | 11.74 | 11.71 | 11.71 | 314,610 | -0.03(-0.27%) |
Dec 18, 2014 | 11.78 | 11.81 | 11.69 | 11.74 | 544,830 | +0.09(+0.79%) |
Dec 17, 2014 | 11.73 | 11.77 | 11.59 | 11.65 | 909,430 | -0.08(-0.64%) |
Dec 16, 2014 | 11.86 | 11.88 | 11.66 | 11.72 | 404,540 | +0.06(+0.50%) |
Dec 15, 2014 | 11.85 | 11.91 | 11.66 | 11.66 | 508,780 | -0.30(-2.54%) |
Dec 12, 2014 | 11.97 | 11.99 | 11.90 | 11.97 | 220,810 | -0.03(-0.26%) |
Dec 11, 2014 | 11.93 | 12.05 | 11.92 | 12.00 | 316,850 | -0.03(-0.24%) |
Dec 10, 2014 | 12.04 | 12.07 | 12.02 | 12.03 | 335,650 | -0.02(-0.14%) |
Dec 09, 2014 | 11.93 | 12.10 | 11.93 | 12.05 | 394,600 | +0.24(+2.05%) |
Dec 08, 2014 | 11.72 | 11.83 | 11.68 | 11.80 | 236,240 | +0.14(+1.18%) |
Dec 05, 2014 | 11.74 | 11.74 | 11.65 | 11.67 | 218,730 | -0.15(-1.29%) |
Dec 04, 2014 | 11.83 | 11.86 | 11.80 | 11.82 | 122,220 | -0.04(-0.35%) |
Dec 03, 2014 | 11.80 | 11.90 | 11.79 | 11.86 | 202,710 | +0.12(+1.00%) |
Dec 02, 2014 | 11.73 | 11.78 | 11.71 | 11.74 | 329,890 | -0.14(-1.22%) |
Dec 01, 2014 | 11.60 | 11.94 | 11.60 | 11.89 | 811,520 | +0.46(+3.98%) |
Nov 28, 2014 | 11.56 | 11.59 | 11.43 | 11.43 | 200,480 | -0.31(-2.61%) |
Nov 26, 2014 | 11.75 | 11.74 | 11.74 | 11.74 | 312,000 | -0.02(-0.16%) |
Nov 25, 2014 | 11.73 | 11.77 | 11.72 | 11.76 | 378,760 | +0.02(+0.18%) |
Nov 24, 2014 | 11.74 | 11.76 | 11.71 | 11.74 | 228,350 | -0.03(-0.21%) |
Nov 21, 2014 | 11.78 | 11.82 | 11.70 | 11.76 | 318,570 | +0.05(+0.44%) |
Nov 20, 2014 | 11.68 | 11.72 | 11.65 | 11.71 | 156,700 | +0.11(+0.96%) |
Nov 19, 2014 | 11.72 | 11.76 | 11.52 | 11.60 | 871,470 | -0.13(-1.13%) |
Nov 18, 2014 | 11.71 | 11.74 | 11.69 | 11.73 | 505,700 | +0.10(+0.89%) |
Nov 17, 2014 | 11.62 | 11.64 | 11.59 | 11.63 | 316,310 | -0.04(-0.39%) |
Nov 14, 2014 | 11.29 | 11.69 | 11.29 | 11.67 | 678,200 | +0.29(+2.53%) |
Nov 13, 2014 | 11.41 | 11.45 | 11.35 | 11.38 | 233,270 | +0.02(+0.18%) |
Nov 12, 2014 | 11.42 | 11.43 | 11.34 | 11.37 | 185,080 | -0.06(-0.51%) |
Nov 11, 2014 | 11.32 | 11.48 | 11.31 | 11.42 | 237,000 | +0.17(+1.47%) |
Nov 10, 2014 | 11.44 | 11.44 | 11.24 | 11.26 | 213,390 | -0.25(-2.20%) |
Nov 07, 2014 | 11.29 | 11.53 | 11.29 | 11.51 | 392,460 | +0.31(+2.73%) |
Nov 06, 2014 | 11.21 | 11.24 | 11.19 | 11.21 | 798,210 | +0.01(+0.06%) |
Nov 05, 2014 | 11.21 | 11.29 | 11.18 | 11.20 | 670,310 | -0.24(-2.09%) |
Nov 04, 2014 | 11.43 | 11.49 | 11.43 | 11.44 | 165,420 | +0.01(+0.06%) |
Nov 03, 2014 | 11.46 | 11.48 | 11.42 | 11.43 | 550,980 | -0.05(-0.47%) |
Oct 31, 2014 | 11.40 | 11.51 | 11.39 | 11.48 | 748,070 | -0.26(-2.23%) |
Oct 30, 2014 | 11.80 | 11.81 | 11.73 | 11.75 | 354,520 | -0.13(-1.07%) |
Oct 29, 2014 | 12.00 | 12.00 | 11.87 | 11.87 | 181,550 | -0.17(-1.39%) |
Oct 28, 2014 | 12.08 | 12.08 | 12.04 | 12.04 | 130,350 | -0.01(-0.07%) |
Oct 27, 2014 | 12.04 | 12.06 | 12.04 | 12.05 | 759,450 | -0.02(-0.14%) |
Oct 24, 2014 | 12.09 | 12.09 | 12.04 | 12.06 | 226,970 | -0.01(-0.11%) |
Oct 23, 2014 | 12.10 | 12.10 | 12.02 | 12.08 | 400,980 | -0.09(-0.73%) |
Oct 22, 2014 | 12.20 | 12.21 | 12.16 | 12.17 | 314,050 | -0.07(-0.57%) |
Oct 21, 2014 | 12.26 | 12.29 | 12.22 | 12.24 | 1,442,190 | +0.02(+0.16%) |
Oct 20, 2014 | 12.20 | 12.21 | 12.19 | 12.22 | 108,860 | +0.08(+0.68%) |
Oct 17, 2014 | 12.13 | 12.15 | 12.09 | 12.13 | 161,390 | -0.02(-0.15%) |
Oct 16, 2014 | 12.14 | 12.18 | 12.13 | 12.15 | 262,760 | +0.02(+0.19%) |
Oct 15, 2014 | 12.15 | 12.23 | 12.12 | 12.13 | 344,930 | +0.04(+0.32%) |
Oct 14, 2014 | 12.09 | 12.11 | 12.07 | 12.09 | 188,530 | +0.01(+0.08%) |
Oct 13, 2014 | 12.05 | 12.10 | 12.04 | 12.08 | 227,970 | +0.09(+0.73%) |
Oct 10, 2014 | 12.00 | 12.00 | 11.96 | 11.99 | 690,700 | -0.00(-0.03%) |
Oct 09, 2014 | 12.02 | 12.05 | 11.99 | 12.00 | 187,390 | +0.02(+0.16%) |
Oct 08, 2014 | 11.93 | 12.00 | 11.82 | 11.98 | 209,130 | +0.11(+0.92%) |
Oct 07, 2014 | 11.87 | 11.89 | 11.85 | 11.87 | 141,180 | +0.04(+0.33%) |
Oct 06, 2014 | 11.74 | 11.85 | 11.72 | 11.83 | 276,100 | +0.15(+1.26%) |
Oct 03, 2014 | 11.74 | 11.77 | 11.67 | 11.68 | 526,240 | -0.22(-1.82%) |
Oct 02, 2014 | 11.92 | 11.94 | 11.88 | 11.90 | 315,980 | -0.02(-0.15%) |
Oct 01, 2014 | 11.90 | 11.95 | 11.90 | 11.92 | 313,200 | +0.07(+0.58%) |
Sep 30, 2014 | 11.88 | 11.96 | 11.82 | 11.85 | 255,610 | -0.08(-0.67%) |
Sep 29, 2014 | 11.96 | 11.97 | 11.92 | 11.93 | 300,950 | -0.01(-0.06%) |
Sep 26, 2014 | 11.94 | 11.94 | 11.89 | 11.94 | 321,760 | -0.04(-0.35%) |
Sep 25, 2014 | 11.86 | 12.00 | 11.85 | 11.98 | 221,370 | +0.04(+0.38%) |
Sep 24, 2014 | 11.94 | 11.97 | 11.93 | 11.93 | 197,210 | -0.06(-0.50%) |
Sep 23, 2014 | 12.03 | 12.03 | 11.97 | 11.99 | 174,270 | +0.08(+0.67%) |
Sep 22, 2014 | 11.90 | 11.96 | 11.89 | 11.91 | 1,032,750 | -0.03(-0.23%) |
Sep 19, 2014 | 11.98 | 11.99 | 11.90 | 11.94 | 708,410 | -0.07(-0.62%) |
Sep 18, 2014 | 11.97 | 12.03 | 11.96 | 12.01 | 236,120 | +0.03(+0.27%) |
Sep 17, 2014 | 12.12 | 12.14 | 11.98 | 11.98 | 273,650 | -0.13(-1.09%) |
Sep 16, 2014 | 12.12 | 12.16 | 12.08 | 12.11 | 90,190 | +0.01(+0.10%) |
Sep 15, 2014 | 12.11 | 12.11 | 12.08 | 12.10 | 153,890 | +0.03(+0.24%) |
Sep 12, 2014 | 12.10 | 12.12 | 12.04 | 12.07 | 251,250 | -0.11(-0.93%) |
Sep 11, 2014 | 12.20 | 12.20 | 12.12 | 12.18 | 202,210 | -0.08(-0.63%) |
Sep 10, 2014 | 12.25 | 12.28 | 12.20 | 12.26 | 215,200 | -0.06(-0.49%) |
Sep 09, 2014 | 12.29 | 12.33 | 12.24 | 12.32 | 285,130 | +0.00(+0.03%) |
Sep 08, 2014 | 12.40 | 12.40 | 12.28 | 12.32 | 271,520 | -0.12(-0.99%) |
Sep 05, 2014 | 12.43 | 12.44 | 12.40 | 12.44 | 221,150 | +0.05(+0.44%) |
Sep 04, 2014 | 12.49 | 12.49 | 12.36 | 12.39 | 272,450 | -0.07(-0.56%) |
Sep 03, 2014 | 12.42 | 12.46 | 12.41 | 12.46 | 441,620 | +0.04(+0.36%) |
Sep 02, 2014 | 12.44 | 12.45 | 12.37 | 12.41 | 2,142,490 | -0.22(-1.73%) |
Aug 29, 2014 | 12.62 | 12.63 | 12.63 | 12.63 | 82,000 | -0.01(-0.11%) |
Aug 28, 2014 | 12.65 | 12.67 | 12.63 | 12.64 | 306,340 | +0.06(+0.50%) |
Aug 27, 2014 | 12.60 | 12.62 | 12.57 | 12.58 | 204,380 | +0.00(+0.04%) |
Aug 26, 2014 | 12.63 | 12.63 | 12.57 | 12.58 | 217,180 | +0.06(+0.50%) |
Aug 25, 2014 | 12.53 | 12.54 | 12.51 | 12.51 | 169,570 | -0.04(-0.34%) |
Aug 22, 2014 | 12.54 | 12.57 | 12.50 | 12.56 | 140,600 | +0.03(+0.24%) |
Aug 21, 2014 | 12.52 | 12.56 | 12.50 | 12.53 | 328,160 | -0.14(-1.09%) |
Aug 20, 2014 | 12.72 | 12.72 | 12.64 | 12.66 | 167,030 | -0.05(-0.36%) |
Aug 19, 2014 | 12.74 | 12.74 | 12.69 | 12.71 | 213,540 | -0.03(-0.23%) |
Aug 18, 2014 | 12.72 | 12.75 | 12.72 | 12.74 | 104,820 | -0.06(-0.44%) |
Aug 15, 2014 | 12.70 | 12.85 | 12.68 | 12.79 | 364,280 | -0.09(-0.66%) |
Aug 14, 2014 | 12.87 | 12.87 | 12.86 | 12.88 | 349,180 | +0.01(+0.09%) |
Aug 13, 2014 | 12.87 | 12.89 | 12.84 | 12.87 | 384,070 | +0.03(+0.20%) |
Aug 12, 2014 | 12.89 | 12.92 | 12.83 | 12.84 | 260,660 | +0.00(+0.01%) |
Aug 11, 2014 | 12.83 | 12.85 | 12.81 | 12.84 | 320,190 | -0.03(-0.22%) |
Aug 08, 2014 | 12.86 | 12.88 | 12.84 | 12.87 | 149,370 | -0.00(-0.02%) |
Aug 07, 2014 | 12.79 | 12.90 | 12.79 | 12.87 | 345,040 | +0.06(+0.44%) |
Aug 06, 2014 | 12.82 | 12.84 | 12.80 | 12.81 | 396,120 | +0.18(+1.41%) |
Aug 05, 2014 | 12.61 | 12.69 | 12.59 | 12.64 | 183,960 | -0.00(-0.02%) |
Aug 04, 2014 | 12.68 | 12.68 | 12.62 | 12.64 | 192,650 | -0.05(-0.36%) |
Aug 01, 2014 | 12.69 | 12.72 | 12.68 | 12.69 | 471,850 | +0.11(+0.83%) |
Jul 31, 2014 | 12.63 | 12.66 | 12.57 | 12.58 | 1,047,480 | -0.14(-1.14%) |
Jul 30, 2014 | 12.74 | 12.74 | 12.69 | 12.72 | 645,530 | -0.04(-0.27%) |
Jul 29, 2014 | 12.83 | 12.83 | 12.72 | 12.76 | 243,040 | -0.05(-0.37%) |
Jul 28, 2014 | 12.79 | 12.81 | 12.79 | 12.81 | 80,090 | -0.02(-0.16%) |
Jul 25, 2014 | 12.69 | 12.84 | 12.69 | 12.83 | 441,700 | +0.15(+1.20%) |
Jul 24, 2014 | 12.73 | 12.73 | 12.63 | 12.68 | 320,790 | -0.13(-1.01%) |
Jul 23, 2014 | 12.82 | 12.84 | 12.80 | 12.81 | 113,320 | -0.01(-0.10%) |
Jul 22, 2014 | 12.88 | 12.89 | 12.79 | 12.82 | 380,860 | -0.06(-0.49%) |
Jul 21, 2014 | 12.90 | 12.90 | 12.87 | 12.88 | 150,670 | +0.02(+0.17%) |
Jul 18, 2014 | 12.83 | 12.87 | 12.82 | 12.86 | 102,160 | -0.10(-0.75%) |
Jul 17, 2014 | 12.79 | 13.02 | 12.78 | 12.96 | 533,980 | +0.22(+1.74%) |
Jul 16, 2014 | 12.74 | 12.79 | 12.73 | 12.73 | 138,820 | +0.04(+0.29%) |
Jul 15, 2014 | 12.84 | 12.88 | 12.69 | 12.70 | 522,140 | -0.12(-0.92%) |
Jul 14, 2014 | 12.80 | 12.85 | 12.79 | 12.82 | 309,770 | -0.31(-2.38%) |
Jul 11, 2014 | 13.09 | 13.13 | 13.09 | 13.13 | 141,800 | +0.02(+0.16%) |
Jul 10, 2014 | 13.16 | 13.17 | 13.10 | 13.11 | 293,220 | +0.07(+0.56%) |
Jul 09, 2014 | 13.01 | 13.07 | 12.98 | 13.04 | 120,650 | +0.09(+0.66%) |
Jul 08, 2014 | 12.97 | 13.00 | 12.90 | 12.95 | 135,190 | +0.00(+0.03%) |
Jul 07, 2014 | 12.89 | 12.95 | 12.87 | 12.95 | 316,030 | -0.01(-0.04%) |
Jul 03, 2014 | 12.93 | 12.95 | 12.95 | 12.95 | 102,000 | -0.07(-0.55%) |
Jul 02, 2014 | 13.02 | 13.07 | 13.02 | 13.02 | 281,360 | +0.00(+0.00%) |
Jul 01, 2014 | 13.05 | 13.05 | 13.01 | 13.02 | 549,090 | -0.02(-0.16%) |
Jun 30, 2014 | 12.90 | 13.04 | 12.89 | 13.04 | 631,700 | +0.11(+0.82%) |
Jun 27, 2014 | 12.94 | 12.96 | 12.92 | 12.94 | 235,110 | +0.02(+0.17%) |
Jun 26, 2014 | 12.91 | 12.93 | 12.87 | 12.92 | 296,940 | -0.03(-0.23%) |
Jun 25, 2014 | 12.93 | 13.00 | 12.91 | 12.95 | 293,410 | +0.00(+0.00%) |
Jun 24, 2014 | 12.97 | 12.98 | 12.93 | 12.95 | 210,310 | +0.02(+0.15%) |
Jun 23, 2014 | 12.91 | 12.94 | 12.89 | 12.93 | 174,260 | +0.03(+0.23%) |
Jun 20, 2014 | 12.88 | 12.95 | 12.87 | 12.90 | 396,320 | -0.05(-0.36%) |
Jun 19, 2014 | 12.67 | 12.96 | 12.67 | 12.94 | 623,290 | +0.44(+3.48%) |
Jun 18, 2014 | 12.46 | 12.51 | 12.46 | 12.51 | 202,510 | +0.04(+0.28%) |
Jun 17, 2014 | 12.43 | 12.47 | 12.42 | 12.47 | 165,670 | +0.00(+0.02%) |
Jun 16, 2014 | 12.54 | 12.54 | 12.47 | 12.47 | 204,360 | -0.06(-0.50%) |
Jun 13, 2014 | 12.49 | 12.54 | 12.49 | 12.54 | 115,850 | +0.04(+0.30%) |
Jun 12, 2014 | 12.43 | 12.51 | 12.42 | 12.50 | 267,610 | +0.12(+0.97%) |
Jun 11, 2014 | 12.39 | 12.39 | 12.37 | 12.38 | 98,740 | -0.00(-0.02%) |
Jun 10, 2014 | 12.37 | 12.38 | 12.36 | 12.38 | 96,620 | +0.08(+0.67%) |
Jun 06, 2014 | 12.30 | 12.31 | 12.23 | 12.30 | 185,890 | -0.00(-0.02%) |
Jun 05, 2014 | 12.29 | 12.32 | 12.29 | 12.30 | 237,680 | +0.09(+0.75%) |
Jun 04, 2014 | 12.24 | 12.25 | 12.20 | 12.21 | 195,990 | -0.03(-0.21%) |
Jun 03, 2014 | 12.21 | 12.24 | 12.17 | 12.23 | 308,470 | +0.03(+0.22%) |
Jun 02, 2014 | 12.21 | 12.26 | 12.20 | 12.21 | 308,060 | -0.07(-0.56%) |
May 30, 2014 | 12.31 | 12.35 | 12.20 | 12.28 | 193,700 | -0.05(-0.43%) |
May 29, 2014 | 12.31 | 12.38 | 12.31 | 12.33 | 283,750 | -0.02(-0.19%) |
May 28, 2014 | 12.39 | 12.40 | 12.34 | 12.35 | 676,170 | -0.07(-0.59%) |
May 27, 2014 | 12.53 | 12.54 | 12.42 | 12.43 | 445,740 | -0.27(-2.09%) |
May 23, 2014 | 12.70 | 12.69 | 12.69 | 12.69 | 298,000 | -0.02(-0.17%) |
May 22, 2014 | 12.76 | 12.77 | 12.70 | 12.71 | 53,760 | +0.03(+0.25%) |
May 21, 2014 | 12.66 | 12.68 | 12.60 | 12.68 | 165,810 | -0.03(-0.24%) |
May 20, 2014 | 12.65 | 12.72 | 12.65 | 12.71 | 167,210 | +0.01(+0.07%) |
May 19, 2014 | 12.77 | 12.79 | 12.69 | 12.70 | 133,640 | +0.02(+0.13%) |
May 16, 2014 | 12.68 | 12.71 | 12.68 | 12.69 | 129,160 | -0.06(-0.45%) |
May 15, 2014 | 12.72 | 12.78 | 12.70 | 12.74 | 250,560 | -0.08(-0.61%) |
May 14, 2014 | 12.83 | 12.84 | 12.80 | 12.82 | 139,400 | +0.12(+0.91%) |
May 13, 2014 | 12.72 | 12.74 | 12.69 | 12.71 | 91,250 | -0.02(-0.15%) |
May 12, 2014 | 12.78 | 12.78 | 12.72 | 12.72 | 111,840 | +0.07(+0.54%) |
May 09, 2014 | 12.68 | 12.68 | 12.63 | 12.66 | 137,610 | -0.00(-0.01%) |
May 08, 2014 | 12.65 | 12.68 | 12.64 | 12.66 | 124,520 | -0.00(-0.01%) |
May 07, 2014 | 12.79 | 12.80 | 12.64 | 12.66 | 254,060 | -0.19(-1.44%) |
May 06, 2014 | 12.85 | 12.85 | 12.82 | 12.84 | 87,590 | -0.03(-0.20%) |
May 05, 2014 | 12.90 | 12.90 | 12.85 | 12.87 | 200,120 | +0.12(+0.97%) |
May 02, 2014 | 12.61 | 12.81 | 12.58 | 12.75 | 331,760 | +0.13(+0.99%) |
May 01, 2014 | 12.55 | 12.62 | 12.55 | 12.62 | 214,460 | -0.05(-0.37%) |
Apr 30, 2014 | 12.67 | 12.74 | 12.63 | 12.67 | 319,990 | -0.06(-0.47%) |
Apr 29, 2014 | 12.77 | 12.77 | 12.71 | 12.73 | 102,230 | -0.00(-0.03%) |
Apr 28, 2014 | 12.77 | 12.77 | 12.70 | 12.73 | 104,050 | -0.06(-0.44%) |
Apr 25, 2014 | 12.76 | 12.81 | 12.76 | 12.79 | 164,840 | +0.09(+0.70%) |
Apr 24, 2014 | 12.52 | 12.75 | 12.52 | 12.70 | 405,080 | +0.09(+0.67%) |
Apr 23, 2014 | 12.62 | 12.62 | 12.59 | 12.61 | 157,510 | -0.01(-0.10%) |
Apr 22, 2014 | 12.66 | 12.66 | 12.54 | 12.63 | 329,680 | -0.04(-0.32%) |
Apr 21, 2014 | 12.65 | 12.67 | 12.62 | 12.67 | 168,310 | -0.05(-0.42%) |
Apr 17, 2014 | 12.78 | 12.72 | 12.72 | 12.72 | 428,000 | -0.07(-0.54%) |
Apr 16, 2014 | 12.77 | 12.80 | 12.75 | 12.79 | 74,180 | -0.01(-0.08%) |
Apr 15, 2014 | 12.72 | 12.81 | 12.70 | 12.80 | 177,510 | -0.23(-1.78%) |
Apr 14, 2014 | 13.04 | 13.06 | 13.01 | 13.03 | 306,310 | +0.09(+0.66%) |
Apr 11, 2014 | 12.96 | 12.97 | 12.92 | 12.95 | 175,370 | -0.00(-0.02%) |
Apr 10, 2014 | 12.95 | 12.98 | 12.94 | 12.95 | 120,350 | +0.07(+0.56%) |
Apr 09, 2014 | 12.80 | 12.91 | 12.78 | 12.88 | 94,150 | +0.02(+0.16%) |
Apr 08, 2014 | 12.86 | 12.87 | 12.85 | 12.86 | 159,930 | +0.12(+0.92%) |
Apr 07, 2014 | 12.75 | 12.79 | 12.73 | 12.74 | 124,140 | -0.07(-0.51%) |
Apr 04, 2014 | 12.76 | 12.83 | 12.74 | 12.80 | 438,410 | +0.17(+1.32%) |
Apr 03, 2014 | 12.62 | 12.66 | 12.61 | 12.64 | 100,150 | -0.03(-0.26%) |
Apr 02, 2014 | 12.68 | 12.71 | 12.67 | 12.67 | 157,470 | +0.09(+0.72%) |
Apr 01, 2014 | 12.61 | 12.62 | 12.55 | 12.58 | 373,420 | -0.03(-0.23%) |
Mar 31, 2014 | 12.69 | 12.71 | 12.60 | 12.61 | 252,650 | -0.10(-0.76%) |
Mar 28, 2014 | 12.66 | 12.74 | 12.63 | 12.70 | 131,530 | -0.00(-0.03%) |
Mar 27, 2014 | 12.74 | 12.76 | 12.68 | 12.71 | 293,940 | -0.08(-0.66%) |
Mar 26, 2014 | 12.87 | 12.88 | 12.76 | 12.79 | 242,920 | -0.10(-0.74%) |
Mar 25, 2014 | 12.89 | 12.92 | 12.88 | 12.89 | 435,210 | +0.01(+0.11%) |
Mar 24, 2014 | 12.94 | 12.95 | 12.86 | 12.87 | 224,430 | -0.23(-1.73%) |
Mar 21, 2014 | 13.16 | 13.16 | 13.10 | 13.10 | 185,890 | +0.06(+0.48%) |
Mar 20, 2014 | 13.02 | 13.09 | 13.01 | 13.04 | 200,470 | -0.02(-0.18%) |
Mar 19, 2014 | 13.21 | 13.22 | 13.03 | 13.06 | 675,620 | -0.26(-1.94%) |
Mar 18, 2014 | 13.29 | 13.37 | 13.29 | 13.32 | 297,500 | -0.11(-0.79%) |
Mar 17, 2014 | 13.54 | 13.59 | 13.40 | 13.43 | 350,020 | -0.15(-1.08%) |
Mar 14, 2014 | 13.62 | 13.62 | 13.50 | 13.57 | 467,710 | +0.09(+0.67%) |
Mar 13, 2014 | 13.43 | 13.51 | 13.42 | 13.48 | 417,840 | +0.04(+0.33%) |
Mar 12, 2014 | 13.42 | 13.46 | 13.40 | 13.44 | 437,780 | +0.20(+1.50%) |
Mar 11, 2014 | 13.25 | 13.27 | 13.15 | 13.24 | 303,130 | +0.07(+0.56%) |
Mar 10, 2014 | 13.14 | 13.21 | 13.14 | 13.16 | 207,000 | -0.00(-0.02%) |
Mar 07, 2014 | 13.07 | 13.18 | 13.07 | 13.17 | 177,340 | -0.10(-0.77%) |
Mar 06, 2014 | 13.22 | 13.30 | 13.21 | 13.27 | 203,290 | +0.13(+0.97%) |
Mar 05, 2014 | 13.13 | 13.18 | 13.11 | 13.14 | 185,280 | +0.02(+0.18%) |
Mar 04, 2014 | 13.10 | 13.18 | 13.09 | 13.12 | 815,970 | -0.17(-1.30%) |
Mar 03, 2014 | 13.25 | 13.32 | 13.24 | 13.29 | 816,060 | +0.28(+2.16%) |
Feb 28, 2014 | 13.08 | 13.08 | 12.97 | 13.01 | 181,950 | -0.07(-0.56%) |
Feb 27, 2014 | 13.09 | 13.12 | 13.05 | 13.08 | 146,040 | +0.03(+0.20%) |
Feb 26, 2014 | 13.10 | 13.12 | 12.99 | 13.06 | 395,360 | -0.12(-0.90%) |
Feb 25, 2014 | 13.11 | 13.21 | 13.11 | 13.18 | 368,670 | +0.04(+0.27%) |
Feb 24, 2014 | 13.10 | 13.16 | 13.01 | 13.14 | 263,190 | +0.13(+0.98%) |
Feb 21, 2014 | 13.00 | 13.06 | 12.97 | 13.01 | 201,560 | +0.01(+0.05%) |
Feb 20, 2014 | 12.93 | 13.02 | 12.89 | 13.01 | 275,400 | +0.13(+1.03%) |
Feb 19, 2014 | 12.98 | 12.99 | 12.87 | 12.87 | 490,280 | -0.11(-0.88%) |
Feb 18, 2014 | 12.99 | 13.02 | 12.96 | 12.99 | 723,710 | +0.03(+0.22%) |
Feb 14, 2014 | 12.95 | 12.96 | 12.96 | 12.96 | 423,000 | +0.16(+1.23%) |
Feb 13, 2014 | 12.72 | 12.80 | 12.72 | 12.80 | 358,380 | +0.12(+0.91%) |
Feb 12, 2014 | 12.69 | 12.73 | 12.66 | 12.69 | 157,220 | +0.00(+0.02%) |
Feb 11, 2014 | 12.59 | 12.71 | 12.58 | 12.68 | 451,020 | +0.15(+1.21%) |
Feb 10, 2014 | 12.52 | 12.56 | 12.52 | 12.53 | 290,920 | +0.07(+0.59%) |
Feb 07, 2014 | 12.36 | 12.46 | 12.36 | 12.46 | 283,620 | +0.10(+0.78%) |
Feb 06, 2014 | 12.38 | 12.38 | 12.33 | 12.36 | 146,850 | -0.01(-0.06%) |
Feb 05, 2014 | 12.42 | 12.42 | 12.31 | 12.37 | 218,580 | +0.03(+0.25%) |
Feb 04, 2014 | 12.27 | 12.34 | 12.27 | 12.34 | 179,620 | -0.03(-0.27%) |
Feb 03, 2014 | 12.29 | 12.45 | 12.27 | 12.37 | 1,250,000 | +0.13(+1.08%) |
Jan 31, 2014 | 12.30 | 12.31 | 12.19 | 12.24 | 125,700 | +0.02(+0.20%) |
Jan 30, 2014 | 12.20 | 12.25 | 12.20 | 12.21 | 261,160 | -0.27(-2.15%) |
Jan 29, 2014 | 12.45 | 12.48 | 12.34 | 12.48 | 243,960 | +0.16(+1.29%) |
Jan 28, 2014 | 12.38 | 12.38 | 12.20 | 12.32 | 350,330 | -0.01(-0.06%) |
Jan 27, 2014 | 12.41 | 12.43 | 12.31 | 12.33 | 268,350 | -0.13(-1.08%) |
Jan 24, 2014 | 12.45 | 12.48 | 12.40 | 12.47 | 262,710 | +0.05(+0.41%) |
Jan 23, 2014 | 12.33 | 12.43 | 12.33 | 12.41 | 292,050 | +0.26(+2.14%) |
Jan 22, 2014 | 12.20 | 12.20 | 12.15 | 12.15 | 213,360 | -0.05(-0.44%) |
Jan 21, 2014 | 12.16 | 12.23 | 12.16 | 12.21 | 901,840 | -0.12(-0.98%) |
Jan 17, 2014 | 12.27 | 12.33 | 12.33 | 12.33 | 151,000 | +0.12(+0.97%) |
Jan 16, 2014 | 12.21 | 12.22 | 12.19 | 12.21 | 193,610 | +0.01(+0.09%) |
Jan 15, 2014 | 12.15 | 12.21 | 12.15 | 12.20 | 400,590 | -0.02(-0.20%) |
Jan 14, 2014 | 12.29 | 12.33 | 12.21 | 12.22 | 197,070 | -0.12(-0.95%) |
Jan 13, 2014 | 12.26 | 12.34 | 12.26 | 12.34 | 111,390 | +0.08(+0.69%) |
Jan 10, 2014 | 12.20 | 12.27 | 12.20 | 12.26 | 157,140 | +0.18(+1.48%) |
Jan 09, 2014 | 12.04 | 12.08 | 12.04 | 12.08 | 323,940 | +0.03(+0.27%) |
Jan 08, 2014 | 12.02 | 12.20 | 11.99 | 12.04 | 491,660 | -0.07(-0.59%) |
Jan 07, 2014 | 12.09 | 12.12 | 12.05 | 12.12 | 230,340 | -0.06(-0.47%) |
Jan 06, 2014 | 12.20 | 12.27 | 11.97 | 12.17 | 724,070 | +0.00(+0.01%) |
Jan 03, 2014 | 12.10 | 12.19 | 12.09 | 12.17 | 402,680 | +0.15(+1.21%) |