Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.31 | 14.35 | 14.07 | 14.08 | 510,377 | -0.20(-1.40%) |
Nov 26, 2014 | 14.43 | 14.28 | 14.28 | 14.28 | 697,100 | -0.11(-0.76%) |
Nov 25, 2014 | 14.35 | 14.49 | 14.08 | 14.39 | 1,316,144 | +0.03(+0.21%) |
Nov 24, 2014 | 14.18 | 14.50 | 14.14 | 14.36 | 1,228,038 | +0.22(+1.56%) |
Nov 21, 2014 | 14.17 | 14.28 | 14.01 | 14.14 | 1,123,505 | +0.12(+0.86%) |
Nov 20, 2014 | 13.80 | 14.14 | 13.66 | 14.02 | 1,805,516 | +0.14(+1.01%) |
Nov 19, 2014 | 13.79 | 14.00 | 13.51 | 13.88 | 1,646,664 | +0.10(+0.73%) |
Nov 18, 2014 | 14.02 | 14.38 | 13.69 | 13.78 | 2,363,786 | -0.20(-1.43%) |
Nov 17, 2014 | 14.05 | 14.15 | 13.84 | 13.98 | 1,868,614 | -0.12(-0.85%) |
Nov 14, 2014 | 13.87 | 14.22 | 13.79 | 14.10 | 1,917,569 | -0.04(-0.28%) |
Nov 13, 2014 | 13.69 | 14.22 | 13.67 | 14.14 | 2,708,435 | +0.28(+2.02%) |
Nov 12, 2014 | 12.91 | 13.96 | 12.67 | 13.86 | 7,138,419 | +1.58(+12.87%) |
Nov 11, 2014 | 12.26 | 12.47 | 12.20 | 12.28 | 2,297,419 | +0.01(+0.08%) |
Nov 10, 2014 | 12.29 | 12.33 | 12.14 | 12.27 | 867,900 | +0.02(+0.16%) |
Nov 07, 2014 | 12.17 | 12.35 | 12.02 | 12.25 | 1,020,953 | +0.09(+0.74%) |
Nov 06, 2014 | 12.05 | 12.19 | 11.95 | 12.16 | 1,040,231 | +0.10(+0.83%) |
Nov 05, 2014 | 11.54 | 12.27 | 11.54 | 12.06 | 2,230,692 | +0.65(+5.70%) |
Nov 04, 2014 | 11.43 | 11.55 | 11.29 | 11.41 | 1,522,776 | -0.01(-0.09%) |
Nov 03, 2014 | 11.55 | 11.72 | 11.36 | 11.42 | 1,221,166 | -0.07(-0.61%) |
Oct 31, 2014 | 11.44 | 11.56 | 11.34 | 11.49 | 2,002,141 | +0.36(+3.23%) |
Oct 30, 2014 | 11.07 | 11.28 | 10.95 | 11.13 | 1,239,402 | -0.01(-0.09%) |
Oct 29, 2014 | 11.28 | 11.38 | 11.00 | 11.14 | 1,764,406 | -0.07(-0.62%) |
Oct 28, 2014 | 10.75 | 11.27 | 10.75 | 11.21 | 1,982,444 | +0.61(+5.75%) |
Oct 27, 2014 | 10.90 | 10.95 | 10.95 | 10.60 | 1,297,499 | -0.35(-3.20%) |
Oct 24, 2014 | 10.78 | 11.07 | 10.70 | 10.95 | 1,336,453 | +0.21(+1.96%) |
Oct 23, 2014 | 10.54 | 11.03 | 10.40 | 10.74 | 1,421,522 | +0.41(+3.97%) |
Oct 22, 2014 | 10.70 | 10.74 | 10.33 | 10.33 | 1,244,208 | -0.35(-3.28%) |
Oct 21, 2014 | 10.37 | 10.74 | 10.34 | 10.68 | 914,062 | +0.38(+3.69%) |
Oct 20, 2014 | 10.37 | 10.44 | 10.23 | 10.30 | 917,693 | -0.07(-0.68%) |
Oct 17, 2014 | 10.47 | 10.78 | 10.26 | 10.37 | 1,111,525 | +0.03(+0.29%) |
Oct 16, 2014 | 9.750 | 10.46 | 9.750 | 10.34 | 1,358,441 | +0.20(+1.97%) |
Oct 15, 2014 | 9.730 | 10.24 | 9.460 | 10.14 | 2,749,209 | +0.14(+1.40%) |
Oct 14, 2014 | 9.780 | 10.12 | 9.625 | 10.00 | 2,131,682 | +0.27(+2.77%) |
Oct 13, 2014 | 9.950 | 10.15 | 9.700 | 9.730 | 1,713,707 | -0.20(-2.01%) |
Oct 10, 2014 | 9.980 | 10.23 | 9.870 | 9.930 | 1,596,849 | -0.17(-1.68%) |
Oct 09, 2014 | 10.54 | 10.55 | 10.07 | 10.10 | 1,750,106 | -0.48(-4.54%) |
Oct 08, 2014 | 10.29 | 10.59 | 9.960 | 10.58 | 2,849,700 | +0.29(+2.82%) |
Oct 07, 2014 | 10.83 | 10.83 | 10.29 | 10.29 | 2,058,442 | -0.66(-6.03%) |
Oct 06, 2014 | 10.95 | 11.12 | 10.80 | 10.95 | 2,073,623 | +0.00(+0.00%) |
Oct 03, 2014 | 10.85 | 11.06 | 10.74 | 10.95 | 1,863,785 | +0.21(+1.96%) |
Oct 02, 2014 | 10.46 | 10.75 | 10.40 | 10.74 | 1,552,332 | +0.33(+3.17%) |
Oct 01, 2014 | 10.82 | 10.82 | 10.35 | 10.41 | 2,496,934 | -0.44(-4.06%) |
Sep 30, 2014 | 11.16 | 11.21 | 10.85 | 10.85 | 2,119,898 | -0.31(-2.78%) |
Sep 29, 2014 | 11.27 | 11.36 | 11.07 | 11.16 | 1,348,982 | -0.25(-2.19%) |
Sep 26, 2014 | 11.49 | 11.56 | 11.35 | 11.41 | 1,471,918 | -0.06(-0.52%) |
Sep 25, 2014 | 11.62 | 11.63 | 11.31 | 11.47 | 1,937,332 | -0.22(-1.88%) |
Sep 24, 2014 | 11.72 | 11.75 | 11.49 | 11.69 | 1,913,019 | -0.02(-0.17%) |
Sep 23, 2014 | 12.12 | 12.15 | 11.65 | 11.71 | 3,388,912 | -0.52(-4.25%) |
Sep 22, 2014 | 12.83 | 12.83 | 12.18 | 12.23 | 2,114,888 | -0.50(-3.93%) |
Sep 19, 2014 | 13.33 | 13.33 | 12.72 | 12.73 | 1,841,410 | -0.58(-4.36%) |
Sep 18, 2014 | 13.38 | 13.44 | 13.28 | 13.31 | 1,047,597 | -0.01(-0.08%) |
Sep 17, 2014 | 13.39 | 13.49 | 13.16 | 13.32 | 1,389,664 | -0.07(-0.52%) |
Sep 16, 2014 | 13.14 | 13.43 | 13.05 | 13.39 | 1,401,565 | +0.23(+1.75%) |
Sep 15, 2014 | 13.21 | 13.24 | 12.94 | 13.16 | 1,763,084 | -0.05(-0.38%) |
Sep 12, 2014 | 13.50 | 13.52 | 13.18 | 13.21 | 1,173,791 | -0.32(-2.37%) |
Sep 11, 2014 | 13.45 | 13.56 | 13.21 | 13.53 | 1,848,798 | -0.01(-0.07%) |
Sep 10, 2014 | 13.83 | 13.85 | 13.44 | 13.54 | 2,044,645 | -0.30(-2.17%) |
Sep 09, 2014 | 13.99 | 14.05 | 13.83 | 13.84 | 1,551,311 | -0.14(-1.00%) |
Sep 08, 2014 | 13.90 | 14.19 | 13.85 | 13.98 | 1,030,154 | +0.03(+0.22%) |
Sep 05, 2014 | 13.94 | 13.97 | 13.75 | 13.95 | 1,127,574 | +0.04(+0.29%) |
Sep 04, 2014 | 13.75 | 14.13 | 13.75 | 13.91 | 2,802,397 | +0.18(+1.31%) |
Sep 03, 2014 | 13.90 | 13.97 | 13.69 | 13.73 | 1,144,963 | -0.09(-0.65%) |
Sep 02, 2014 | 13.66 | 13.85 | 13.64 | 13.82 | 2,222,704 | +0.19(+1.39%) |
Aug 29, 2014 | 13.61 | 13.63 | 13.63 | 13.63 | 1,006,300 | +0.07(+0.52%) |
Aug 28, 2014 | 13.54 | 13.64 | 13.42 | 13.56 | 1,424,729 | -0.11(-0.80%) |
Aug 27, 2014 | 13.90 | 13.95 | 13.63 | 13.67 | 844,856 | -0.19(-1.37%) |
Aug 26, 2014 | 13.86 | 13.96 | 13.77 | 13.86 | 1,120,554 | +0.00(+0.00%) |
Aug 25, 2014 | 13.96 | 14.00 | 13.84 | 13.86 | 917,043 | -0.03(-0.22%) |
Aug 22, 2014 | 13.90 | 13.90 | 13.71 | 13.89 | 924,362 | -0.04(-0.29%) |
Aug 21, 2014 | 13.98 | 14.08 | 13.82 | 13.93 | 1,319,146 | -0.13(-0.92%) |
Aug 20, 2014 | 14.04 | 14.22 | 13.93 | 14.06 | 1,275,089 | -0.03(-0.21%) |
Aug 19, 2014 | 13.94 | 14.17 | 13.88 | 14.09 | 1,040,087 | +0.18(+1.29%) |
Aug 18, 2014 | 13.75 | 13.97 | 13.70 | 13.91 | 750,553 | +0.34(+2.51%) |
Aug 15, 2014 | 13.69 | 13.93 | 13.49 | 13.57 | 1,505,992 | -0.10(-0.73%) |
Aug 14, 2014 | 13.63 | 13.73 | 13.56 | 13.67 | 953,556 | +0.05(+0.37%) |
Aug 13, 2014 | 13.38 | 13.77 | 13.38 | 13.62 | 2,196,177 | +0.18(+1.34%) |
Aug 12, 2014 | 13.28 | 13.49 | 13.23 | 13.44 | 1,394,210 | +0.14(+1.05%) |
Aug 11, 2014 | 12.99 | 13.35 | 12.94 | 13.30 | 2,026,346 | +0.39(+3.02%) |
Aug 08, 2014 | 12.61 | 12.91 | 12.54 | 12.91 | 905,177 | +0.32(+2.54%) |
Aug 07, 2014 | 12.93 | 12.96 | 12.51 | 12.59 | 1,476,010 | -0.25(-1.95%) |
Aug 06, 2014 | 12.76 | 12.99 | 12.70 | 12.84 | 1,002,849 | -0.05(-0.39%) |
Aug 05, 2014 | 12.83 | 13.10 | 12.73 | 12.89 | 1,563,047 | +0.02(+0.16%) |
Aug 04, 2014 | 12.77 | 12.94 | 12.62 | 12.87 | 1,331,368 | +0.14(+1.10%) |
Aug 01, 2014 | 12.63 | 12.80 | 12.42 | 12.73 | 2,061,016 | +0.16(+1.27%) |
Jul 31, 2014 | 12.85 | 13.14 | 12.42 | 12.57 | 3,100,410 | -0.02(-0.16%) |
Jul 30, 2014 | 12.60 | 12.70 | 12.30 | 12.59 | 1,911,259 | +0.07(+0.56%) |
Jul 29, 2014 | 12.71 | 12.75 | 12.51 | 12.52 | 1,084,150 | -0.17(-1.34%) |
Jul 28, 2014 | 13.04 | 13.05 | 12.59 | 12.69 | 1,187,027 | -0.34(-2.61%) |
Jul 25, 2014 | 12.78 | 13.19 | 12.66 | 13.03 | 1,851,632 | +0.15(+1.16%) |
Jul 24, 2014 | 12.85 | 12.95 | 12.79 | 12.88 | 1,029,857 | +0.04(+0.31%) |
Jul 23, 2014 | 12.81 | 12.86 | 12.68 | 12.84 | 776,235 | +0.13(+1.02%) |
Jul 22, 2014 | 12.65 | 12.82 | 12.64 | 12.71 | 1,000,583 | +0.15(+1.19%) |
Jul 21, 2014 | 12.58 | 12.59 | 12.38 | 12.56 | 988,964 | -0.10(-0.79%) |
Jul 18, 2014 | 12.49 | 12.74 | 12.49 | 12.66 | 888,975 | +0.15(+1.20%) |
Jul 17, 2014 | 12.91 | 12.91 | 12.46 | 12.51 | 983,572 | -0.15(-1.18%) |
Jul 16, 2014 | 12.71 | 12.86 | 12.63 | 12.66 | 664,488 | +0.07(+0.56%) |
Jul 15, 2014 | 12.92 | 12.99 | 12.53 | 12.59 | 992,029 | -0.30(-2.33%) |
Jul 14, 2014 | 12.69 | 12.96 | 12.63 | 12.89 | 995,055 | +0.29(+2.30%) |
Jul 11, 2014 | 12.73 | 12.75 | 12.54 | 12.60 | 734,161 | -0.11(-0.87%) |
Jul 10, 2014 | 12.41 | 12.84 | 12.25 | 12.71 | 1,228,044 | -0.03(-0.24%) |
Jul 09, 2014 | 12.71 | 12.84 | 12.63 | 12.74 | 1,298,072 | +0.09(+0.71%) |
Jul 08, 2014 | 12.76 | 12.79 | 12.50 | 12.65 | 1,485,146 | -0.10(-0.78%) |
Jul 07, 2014 | 12.89 | 12.95 | 12.75 | 12.75 | 1,277,832 | -0.15(-1.16%) |
Jul 03, 2014 | 13.04 | 12.90 | 12.90 | 12.90 | 757,300 | -0.02(-0.15%) |
Jul 02, 2014 | 13.19 | 13.23 | 12.88 | 12.92 | 1,018,636 | -0.25(-1.90%) |
Jul 01, 2014 | 13.09 | 13.27 | 13.01 | 13.17 | 1,678,291 | +0.13(+1.00%) |
Jun 30, 2014 | 12.93 | 13.07 | 12.76 | 13.04 | 2,162,273 | +0.04(+0.31%) |
Jun 27, 2014 | 12.65 | 13.09 | 12.65 | 13.00 | 2,600,795 | +0.23(+1.80%) |
Jun 26, 2014 | 12.82 | 12.88 | 12.64 | 12.77 | 1,445,393 | -0.06(-0.47%) |
Jun 25, 2014 | 12.88 | 13.10 | 12.73 | 12.83 | 2,349,486 | -0.10(-0.77%) |
Jun 24, 2014 | 12.75 | 13.35 | 12.71 | 12.93 | 4,857,430 | +0.25(+1.97%) |
Jun 23, 2014 | 12.72 | 13.15 | 12.60 | 12.68 | 8,271,939 | -1.91(-13.09%) |
Jun 20, 2014 | 14.50 | 14.72 | 14.22 | 14.59 | 1,494,475 | +0.05(+0.34%) |
Jun 19, 2014 | 14.57 | 14.62 | 14.40 | 14.54 | 1,861,369 | -0.02(-0.14%) |
Jun 18, 2014 | 14.22 | 14.72 | 14.09 | 14.56 | 2,123,154 | +0.29(+2.03%) |
Jun 17, 2014 | 13.95 | 14.32 | 13.85 | 14.27 | 1,644,832 | +0.23(+1.64%) |
Jun 16, 2014 | 13.95 | 14.08 | 13.77 | 14.04 | 1,070,128 | +0.11(+0.79%) |
Jun 13, 2014 | 13.73 | 14.00 | 13.46 | 13.93 | 1,121,333 | +0.24(+1.75%) |
Jun 12, 2014 | 14.25 | 14.25 | 13.59 | 13.69 | 1,525,005 | -0.56(-3.93%) |
Jun 11, 2014 | 14.23 | 14.33 | 14.06 | 14.25 | 955,689 | -0.12(-0.84%) |
Jun 10, 2014 | 14.30 | 14.48 | 14.20 | 14.37 | 943,902 | -0.33(-2.24%) |
Jun 06, 2014 | 14.72 | 15.14 | 14.56 | 14.70 | 1,911,697 | -0.05(-0.34%) |
Jun 05, 2014 | 13.70 | 14.85 | 13.63 | 14.75 | 6,414,966 | +1.15(+8.46%) |
Jun 04, 2014 | 13.69 | 13.78 | 13.53 | 13.60 | 1,655,205 | -0.11(-0.80%) |
Jun 03, 2014 | 13.74 | 13.95 | 13.55 | 13.71 | 1,724,478 | -0.08(-0.58%) |
Jun 02, 2014 | 13.80 | 13.90 | 13.55 | 13.79 | 1,271,444 | -0.02(-0.14%) |
May 30, 2014 | 13.96 | 13.96 | 13.65 | 13.81 | 1,193,996 | -0.08(-0.58%) |
May 29, 2014 | 13.99 | 13.99 | 13.80 | 13.89 | 1,601,043 | +0.03(+0.22%) |
May 28, 2014 | 13.99 | 14.08 | 13.82 | 13.86 | 1,988,752 | -0.10(-0.72%) |
May 27, 2014 | 14.06 | 14.25 | 13.94 | 13.96 | 1,481,934 | +0.02(+0.14%) |
May 23, 2014 | 13.73 | 13.94 | 13.94 | 13.94 | 1,685,700 | +0.19(+1.39%) |
May 22, 2014 | 13.90 | 13.99 | 13.74 | 13.75 | 355,201 | -0.17(-1.23%) |
May 21, 2014 | 13.70 | 13.96 | 13.61 | 13.92 | 775,501 | +0.34(+2.50%) |
May 20, 2014 | 13.81 | 13.87 | 13.49 | 13.58 | 1,726,453 | -0.33(-2.37%) |
May 19, 2014 | 13.53 | 14.00 | 13.48 | 13.91 | 1,605,544 | +0.27(+1.98%) |
May 16, 2014 | 13.54 | 13.71 | 13.40 | 13.64 | 1,567,555 | +0.07(+0.52%) |
May 15, 2014 | 13.65 | 13.85 | 13.41 | 13.57 | 2,380,996 | -0.14(-1.02%) |
May 14, 2014 | 13.98 | 14.27 | 13.64 | 13.71 | 1,483,413 | -0.18(-1.30%) |
May 13, 2014 | 14.14 | 14.28 | 13.79 | 13.89 | 1,559,786 | -0.24(-1.70%) |
May 12, 2014 | 13.66 | 14.26 | 13.60 | 14.13 | 2,311,972 | +0.66(+4.90%) |
May 09, 2014 | 13.45 | 13.67 | 13.23 | 13.47 | 1,492,606 | +0.00(+0.00%) |
May 08, 2014 | 13.66 | 13.97 | 13.43 | 13.47 | 1,364,482 | -0.20(-1.46%) |
May 07, 2014 | 13.57 | 13.71 | 13.30 | 13.67 | 993,438 | +0.11(+0.81%) |
May 06, 2014 | 13.84 | 14.02 | 13.52 | 13.56 | 1,579,556 | -0.28(-2.02%) |
May 05, 2014 | 13.72 | 14.00 | 13.56 | 13.84 | 1,146,114 | +0.01(+0.07%) |
May 02, 2014 | 13.94 | 14.15 | 13.66 | 13.83 | 2,021,105 | -0.12(-0.86%) |
May 01, 2014 | 13.00 | 13.96 | 12.78 | 13.95 | 7,004,099 | +2.08(+17.52%) |
Apr 30, 2014 | 11.64 | 11.87 | 11.50 | 11.87 | 1,017,169 | +0.19(+1.63%) |
Apr 29, 2014 | 11.71 | 11.89 | 11.47 | 11.68 | 1,400,920 | +0.11(+0.95%) |
Apr 28, 2014 | 11.87 | 12.01 | 11.29 | 11.57 | 1,363,478 | -0.21(-1.78%) |
Apr 25, 2014 | 12.43 | 12.66 | 11.68 | 11.78 | 1,783,824 | -0.69(-5.53%) |
Apr 24, 2014 | 12.59 | 12.87 | 12.45 | 12.47 | 1,182,686 | -0.05(-0.40%) |
Apr 23, 2014 | 12.11 | 12.54 | 12.03 | 12.52 | 2,152,196 | +0.42(+3.47%) |
Apr 22, 2014 | 11.81 | 12.12 | 11.74 | 12.10 | 874,455 | +0.35(+2.98%) |
Apr 21, 2014 | 11.74 | 11.83 | 11.45 | 11.75 | 473,578 | +0.06(+0.51%) |
Apr 17, 2014 | 11.31 | 11.69 | 11.69 | 11.69 | 853,500 | +0.33(+2.90%) |
Apr 16, 2014 | 11.42 | 11.49 | 11.14 | 11.36 | 1,311,287 | +0.09(+0.80%) |
Apr 15, 2014 | 11.22 | 11.49 | 10.81 | 11.27 | 1,169,524 | +0.09(+0.81%) |
Apr 14, 2014 | 11.34 | 11.46 | 11.04 | 11.18 | 563,850 | +0.01(+0.09%) |
Apr 11, 2014 | 11.44 | 11.53 | 11.05 | 11.17 | 941,902 | -0.42(-3.62%) |
Apr 10, 2014 | 11.92 | 11.99 | 11.53 | 11.59 | 1,255,222 | -0.29(-2.44%) |
Apr 09, 2014 | 11.80 | 11.95 | 11.69 | 11.88 | 590,074 | +0.11(+0.93%) |
Apr 08, 2014 | 11.46 | 11.82 | 11.27 | 11.77 | 1,907,511 | +0.32(+2.79%) |
Apr 07, 2014 | 11.93 | 11.98 | 11.32 | 11.45 | 1,000,484 | -0.57(-4.74%) |
Apr 04, 2014 | 12.35 | 12.37 | 11.73 | 12.02 | 1,217,205 | -0.22(-1.80%) |
Apr 03, 2014 | 12.61 | 12.66 | 12.13 | 12.24 | 660,303 | -0.31(-2.47%) |
Apr 02, 2014 | 12.50 | 12.66 | 12.42 | 12.55 | 598,878 | +0.05(+0.40%) |
Apr 01, 2014 | 12.33 | 12.50 | 12.23 | 12.50 | 1,071,326 | +0.25(+2.04%) |
Mar 31, 2014 | 11.96 | 12.41 | 11.94 | 12.25 | 1,083,250 | +0.41(+3.46%) |
Mar 28, 2014 | 11.29 | 12.07 | 11.29 | 11.84 | 1,282,589 | +0.58(+5.15%) |
Mar 27, 2014 | 11.34 | 11.54 | 11.22 | 11.26 | 956,279 | -0.03(-0.27%) |
Mar 26, 2014 | 11.62 | 11.68 | 11.27 | 11.29 | 1,332,177 | -0.21(-1.83%) |
Mar 25, 2014 | 11.58 | 11.86 | 11.38 | 11.50 | 618,587 | +0.06(+0.52%) |
Mar 24, 2014 | 11.70 | 11.75 | 11.33 | 11.44 | 978,096 | -0.24(-2.05%) |
Mar 21, 2014 | 11.98 | 12.03 | 11.66 | 11.68 | 1,565,499 | -0.20(-1.68%) |
Mar 20, 2014 | 11.72 | 12.03 | 11.58 | 11.88 | 768,053 | +0.12(+1.02%) |
Mar 19, 2014 | 11.91 | 11.95 | 11.63 | 11.76 | 817,402 | -0.20(-1.67%) |
Mar 18, 2014 | 11.76 | 11.99 | 11.72 | 11.96 | 829,195 | +0.24(+2.05%) |
Mar 17, 2014 | 11.80 | 11.95 | 11.67 | 11.72 | 573,966 | +0.04(+0.34%) |
Mar 14, 2014 | 11.60 | 11.79 | 11.55 | 11.68 | 758,034 | +0.00(+0.00%) |
Mar 13, 2014 | 12.25 | 12.25 | 11.60 | 11.68 | 1,535,577 | -0.51(-4.18%) |
Mar 12, 2014 | 12.05 | 12.29 | 11.82 | 12.19 | 811,640 | +0.07(+0.58%) |
Mar 11, 2014 | 12.20 | 12.45 | 12.09 | 12.12 | 854,075 | -0.07(-0.57%) |
Mar 10, 2014 | 12.38 | 12.39 | 12.08 | 12.19 | 745,027 | -0.25(-2.01%) |
Mar 07, 2014 | 12.67 | 12.75 | 12.37 | 12.44 | 1,017,223 | -0.12(-0.96%) |
Mar 06, 2014 | 12.61 | 12.74 | 12.45 | 12.56 | 601,062 | -0.01(-0.08%) |
Mar 05, 2014 | 12.64 | 12.95 | 12.54 | 12.57 | 1,052,177 | -0.03(-0.24%) |
Mar 04, 2014 | 12.51 | 12.73 | 12.41 | 12.60 | 1,545,219 | +0.27(+2.19%) |
Mar 03, 2014 | 12.11 | 12.43 | 11.81 | 12.33 | 1,785,008 | -0.08(-0.64%) |
Feb 28, 2014 | 12.63 | 12.86 | 12.25 | 12.41 | 1,211,017 | -0.27(-2.13%) |
Feb 27, 2014 | 12.31 | 12.77 | 12.20 | 12.68 | 3,170,462 | +0.36(+2.92%) |
Feb 26, 2014 | 12.44 | 12.66 | 12.20 | 12.32 | 1,189,534 | -0.10(-0.81%) |
Feb 25, 2014 | 12.25 | 12.49 | 12.02 | 12.42 | 1,521,324 | +0.22(+1.80%) |
Feb 24, 2014 | 12.05 | 12.30 | 11.92 | 12.20 | 1,167,734 | +0.26(+2.18%) |
Feb 21, 2014 | 11.82 | 12.10 | 11.81 | 11.94 | 1,296,557 | +0.12(+1.02%) |
Feb 20, 2014 | 11.30 | 11.92 | 11.30 | 11.82 | 2,082,650 | +0.57(+5.07%) |
Feb 19, 2014 | 11.69 | 11.76 | 11.24 | 11.25 | 1,539,327 | -0.50(-4.26%) |
Feb 18, 2014 | 11.71 | 11.90 | 11.56 | 11.75 | 1,049,269 | +0.13(+1.12%) |
Feb 14, 2014 | 11.45 | 11.62 | 11.62 | 11.62 | 1,021,000 | +0.12(+1.04%) |
Feb 13, 2014 | 11.29 | 11.59 | 10.86 | 11.50 | 1,573,493 | +0.06(+0.52%) |
Feb 12, 2014 | 11.44 | 11.64 | 11.31 | 11.44 | 1,216,508 | +0.05(+0.44%) |
Feb 11, 2014 | 10.93 | 11.45 | 10.76 | 11.39 | 2,472,737 | +0.45(+4.11%) |
Feb 10, 2014 | 10.79 | 11.00 | 10.65 | 10.94 | 1,729,437 | +0.36(+3.40%) |
Feb 07, 2014 | 10.48 | 10.78 | 10.48 | 10.58 | 1,252,209 | +0.11(+1.05%) |
Feb 06, 2014 | 10.44 | 10.69 | 10.43 | 10.47 | 1,292,812 | +0.08(+0.77%) |
Feb 05, 2014 | 10.39 | 10.52 | 10.05 | 10.39 | 1,378,473 | -0.04(-0.38%) |
Feb 04, 2014 | 10.24 | 10.48 | 10.16 | 10.43 | 1,350,886 | +0.26(+2.56%) |
Feb 03, 2014 | 10.98 | 11.15 | 10.15 | 10.17 | 2,468,812 | -0.81(-7.38%) |
Jan 31, 2014 | 10.66 | 11.19 | 10.56 | 10.98 | 2,266,945 | +0.09(+0.83%) |
Jan 30, 2014 | 10.58 | 11.26 | 10.42 | 10.89 | 3,875,224 | +0.34(+3.22%) |
Jan 29, 2014 | 9.850 | 10.63 | 9.430 | 10.55 | 5,603,032 | +0.92(+9.55%) |
Jan 28, 2014 | 9.530 | 9.780 | 9.500 | 9.630 | 1,394,193 | +0.15(+1.58%) |
Jan 27, 2014 | 9.470 | 9.800 | 9.250 | 9.480 | 2,468,620 | +0.07(+0.74%) |
Jan 24, 2014 | 10.05 | 10.05 | 9.295 | 9.410 | 2,890,360 | -0.74(-7.29%) |
Jan 23, 2014 | 10.47 | 10.47 | 10.02 | 10.15 | 1,121,607 | -0.33(-3.15%) |
Jan 22, 2014 | 10.45 | 10.62 | 10.38 | 10.48 | 1,092,324 | +0.07(+0.67%) |
Jan 21, 2014 | 10.68 | 10.75 | 10.24 | 10.41 | 1,074,431 | -0.08(-0.76%) |
Jan 17, 2014 | 10.50 | 10.49 | 10.49 | 10.49 | 695,400 | +0.01(+0.10%) |
Jan 16, 2014 | 10.48 | 10.55 | 10.30 | 10.48 | 878,954 | +0.00(+0.00%) |
Jan 15, 2014 | 10.36 | 10.56 | 10.28 | 10.48 | 1,464,189 | +0.12(+1.16%) |
Jan 14, 2014 | 10.16 | 10.37 | 10.04 | 10.36 | 2,273,120 | +0.30(+2.98%) |
Jan 13, 2014 | 10.59 | 10.80 | 10.03 | 10.06 | 1,584,139 | -0.60(-5.63%) |
Jan 10, 2014 | 10.59 | 10.66 | 10.47 | 10.66 | 914,902 | +0.10(+0.95%) |
Jan 09, 2014 | 10.68 | 10.69 | 10.38 | 10.56 | 1,179,802 | +0.09(+0.86%) |
Jan 08, 2014 | 10.64 | 10.90 | 10.30 | 10.47 | 1,480,557 | -0.21(-1.97%) |
Jan 07, 2014 | 10.36 | 10.78 | 10.34 | 10.68 | 1,809,416 | +0.36(+3.49%) |
Jan 06, 2014 | 10.14 | 10.51 | 10.04 | 10.32 | 2,320,843 | +0.28(+2.79%) |
Jan 03, 2014 | 10.16 | 10.34 | 9.935 | 10.04 | 1,293,512 | -0.14(-1.38%) |
Jan 02, 2014 | 10.42 | 10.42 | 10.06 | 10.18 | 1,236,361 | -0.25(-2.40%) |
Dec 31, 2013 | 10.20 | 10.43 | 10.43 | 10.43 | 1,932,500 | +0.23(+2.25%) |
Dec 30, 2013 | 9.760 | 10.22 | 9.550 | 10.20 | 2,512,628 | +0.41(+4.19%) |
Dec 27, 2013 | 9.980 | 10.00 | 9.580 | 9.790 | 1,489,013 | -0.14(-1.41%) |
Dec 26, 2013 | 9.950 | 10.23 | 9.790 | 9.930 | 1,974,784 | +0.06(+0.61%) |
Dec 24, 2013 | 9.250 | 10.03 | 9.220 | 9.870 | 1,908,981 | +0.23(+2.39%) |
Dec 23, 2013 | 8.620 | 9.720 | 8.620 | 9.640 | 8,130,003 | +1.48(+18.14%) |
Dec 20, 2013 | 7.950 | 8.240 | 7.950 | 8.160 | 1,497,942 | +0.21(+2.64%) |
Dec 19, 2013 | 8.050 | 8.145 | 7.930 | 7.950 | 1,051,271 | -0.14(-1.73%) |
Dec 18, 2013 | 8.020 | 8.130 | 7.865 | 8.090 | 1,183,960 | +0.11(+1.38%) |
Dec 17, 2013 | 7.910 | 8.040 | 7.830 | 7.980 | 1,256,917 | +0.08(+1.01%) |
Dec 16, 2013 | 7.940 | 8.020 | 7.830 | 7.900 | 1,268,160 | +0.05(+0.64%) |
Dec 13, 2013 | 7.660 | 7.940 | 7.610 | 7.850 | 879,151 | +0.20(+2.61%) |
Dec 12, 2013 | 7.580 | 7.680 | 7.500 | 7.650 | 761,718 | +0.07(+0.92%) |
Dec 11, 2013 | 7.670 | 7.690 | 7.470 | 7.580 | 1,243,619 | -0.11(-1.43%) |
Dec 10, 2013 | 7.730 | 7.890 | 7.570 | 7.690 | 1,632,882 | -0.09(-1.16%) |
Dec 09, 2013 | 7.780 | 7.930 | 7.740 | 7.780 | 1,060,338 | -0.01(-0.13%) |
Dec 06, 2013 | 7.850 | 7.870 | 7.680 | 7.790 | 1,556,075 | +0.04(+0.52%) |
Dec 05, 2013 | 7.870 | 7.870 | 7.660 | 7.750 | 969,490 | -0.11(-1.40%) |
Dec 04, 2013 | 7.590 | 7.910 | 7.590 | 7.860 | 954,174 | +0.21(+2.75%) |
Dec 03, 2013 | 7.810 | 7.860 | 7.585 | 7.650 | 1,510,820 | -0.13(-1.67%) |