Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.53 | 11.55 | 11.42 | 11.46 | 4,726,378 | +0.14(+1.26%) |
Nov 26, 2014 | 11.31 | 11.32 | 11.32 | 11.32 | 1,097,082 | +0.02(+0.20%) |
Nov 25, 2014 | 11.28 | 11.35 | 11.24 | 11.30 | 2,174,945 | +0.06(+0.53%) |
Nov 24, 2014 | 11.24 | 11.27 | 11.19 | 11.24 | 2,796,124 | +0.13(+1.15%) |
Nov 21, 2014 | 11.12 | 11.16 | 11.08 | 11.11 | 1,884,955 | +0.07(+0.61%) |
Nov 20, 2014 | 10.99 | 11.07 | 10.98 | 11.04 | 1,356,369 | -0.10(-0.87%) |
Nov 19, 2014 | 11.14 | 11.19 | 11.08 | 11.14 | 1,557,307 | -0.02(-0.13%) |
Nov 18, 2014 | 11.18 | 11.20 | 11.14 | 11.15 | 1,965,278 | +0.13(+1.22%) |
Nov 17, 2014 | 10.96 | 11.05 | 10.95 | 11.02 | 1,806,624 | +0.12(+1.10%) |
Nov 14, 2014 | 10.85 | 10.94 | 10.85 | 10.90 | 1,749,731 | +0.08(+0.76%) |
Nov 13, 2014 | 10.73 | 10.85 | 10.71 | 10.82 | 2,164,480 | -0.11(-1.03%) |
Nov 12, 2014 | 10.88 | 10.96 | 10.88 | 10.93 | 2,956,969 | -0.25(-2.28%) |
Nov 11, 2014 | 11.16 | 11.21 | 11.12 | 11.18 | 1,013,467 | +0.04(+0.34%) |
Nov 10, 2014 | 11.17 | 11.21 | 11.12 | 11.15 | 1,303,516 | -0.03(-0.27%) |
Nov 07, 2014 | 11.16 | 11.20 | 11.11 | 11.18 | 1,844,692 | -0.07(-0.67%) |
Nov 06, 2014 | 11.34 | 11.39 | 11.19 | 11.25 | 1,828,129 | -0.13(-1.12%) |
Nov 05, 2014 | 11.41 | 11.42 | 11.30 | 11.38 | 1,576,602 | +0.02(+0.21%) |
Nov 04, 2014 | 11.35 | 11.38 | 11.28 | 11.36 | 2,124,039 | +0.01(+0.07%) |
Nov 03, 2014 | 11.38 | 11.41 | 11.30 | 11.35 | 3,222,689 | -0.15(-1.30%) |
Oct 31, 2014 | 10.91 | 11.73 | 10.88 | 11.50 | 17,967,084 | +0.76(+7.09%) |
Oct 30, 2014 | 10.70 | 10.84 | 10.67 | 10.74 | 2,430,008 | +0.05(+0.49%) |
Oct 29, 2014 | 10.74 | 10.77 | 10.65 | 10.68 | 5,178,566 | -0.21(-1.92%) |
Oct 28, 2014 | 10.77 | 10.90 | 10.75 | 10.89 | 4,147,961 | +0.07(+0.69%) |
Oct 27, 2014 | 10.74 | 10.98 | 10.98 | 10.82 | 2,679,246 | -0.16(-1.50%) |
Oct 24, 2014 | 10.89 | 10.99 | 10.88 | 10.98 | 2,057,229 | +0.15(+1.38%) |
Oct 23, 2014 | 10.86 | 10.93 | 10.82 | 10.83 | 2,522,930 | +0.16(+1.54%) |
Oct 22, 2014 | 10.75 | 10.80 | 10.65 | 10.67 | 2,579,372 | -0.19(-1.79%) |
Oct 21, 2014 | 10.82 | 10.90 | 10.80 | 10.86 | 3,261,830 | +0.21(+1.96%) |
Oct 20, 2014 | 10.47 | 10.89 | 10.46 | 10.65 | 8,113,707 | +0.39(+3.78%) |
Oct 17, 2014 | 10.35 | 10.38 | 10.19 | 10.27 | 4,334,303 | +0.19(+1.85%) |
Oct 16, 2014 | 9.907 | 10.16 | 9.907 | 10.08 | 6,735,828 | -0.22(-2.10%) |
Oct 15, 2014 | 10.27 | 10.33 | 9.996 | 10.29 | 10,835,597 | -0.31(-2.89%) |
Oct 14, 2014 | 10.66 | 10.69 | 10.53 | 10.60 | 4,867,059 | -0.05(-0.49%) |
Oct 13, 2014 | 10.84 | 10.90 | 10.64 | 10.65 | 3,441,374 | -0.04(-0.35%) |
Oct 10, 2014 | 10.86 | 10.91 | 10.68 | 10.69 | 8,676,128 | -0.15(-1.38%) |
Oct 09, 2014 | 11.03 | 11.09 | 10.79 | 10.84 | 10,090,398 | -0.46(-4.10%) |
Oct 08, 2014 | 11.16 | 11.33 | 11.00 | 11.30 | 10,114,257 | +0.24(+2.16%) |
Oct 07, 2014 | 11.13 | 11.20 | 11.06 | 11.06 | 22,240,530 | -0.17(-1.53%) |
Oct 06, 2014 | 11.19 | 11.27 | 11.12 | 11.24 | 13,201,046 | +0.46(+4.22%) |
Oct 03, 2014 | 10.77 | 10.83 | 10.74 | 10.78 | 3,151,381 | +0.01(+0.07%) |
Oct 02, 2014 | 10.83 | 10.87 | 10.65 | 10.77 | 4,942,233 | -0.19(-1.77%) |
Oct 01, 2014 | 11.10 | 11.11 | 10.94 | 10.97 | 2,599,031 | -0.09(-0.81%) |
Sep 30, 2014 | 11.12 | 11.12 | 10.99 | 11.06 | 2,545,288 | +0.05(+0.47%) |
Sep 29, 2014 | 10.94 | 11.06 | 10.92 | 11.00 | 2,661,375 | -0.18(-1.60%) |
Sep 26, 2014 | 11.17 | 11.23 | 11.11 | 11.18 | 2,036,930 | +0.07(+0.67%) |
Sep 25, 2014 | 11.23 | 11.24 | 11.07 | 11.11 | 2,547,186 | -0.19(-1.65%) |
Sep 24, 2014 | 11.21 | 11.31 | 11.15 | 11.30 | 3,958,449 | +0.02(+0.20%) |
Sep 23, 2014 | 11.33 | 11.36 | 11.24 | 11.27 | 2,983,990 | -0.12(-1.05%) |
Sep 22, 2014 | 11.49 | 11.50 | 11.36 | 11.39 | 2,250,640 | -0.09(-0.78%) |
Sep 19, 2014 | 11.51 | 11.53 | 11.45 | 11.48 | 3,953,300 | -0.11(-0.97%) |
Sep 18, 2014 | 11.55 | 11.72 | 11.51 | 11.59 | 4,793,824 | +0.23(+2.04%) |
Sep 17, 2014 | 11.36 | 11.44 | 11.33 | 11.36 | 3,551,824 | +0.09(+0.79%) |
Sep 16, 2014 | 11.11 | 11.34 | 11.11 | 11.27 | 4,919,540 | +0.01(+0.07%) |
Sep 15, 2014 | 11.22 | 11.31 | 11.18 | 11.27 | 4,003,676 | -0.01(-0.07%) |
Sep 12, 2014 | 11.21 | 11.30 | 11.19 | 11.27 | 4,459,075 | +0.26(+2.37%) |
Sep 11, 2014 | 10.98 | 11.04 | 10.92 | 11.01 | 2,182,124 | -0.15(-1.34%) |
Sep 10, 2014 | 11.04 | 11.18 | 11.03 | 11.16 | 2,005,472 | +0.24(+2.19%) |
Sep 09, 2014 | 10.97 | 10.99 | 10.90 | 10.92 | 2,066,591 | +0.07(+0.62%) |
Sep 08, 2014 | 10.82 | 10.94 | 10.82 | 10.85 | 4,659,201 | -0.32(-2.87%) |
Sep 05, 2014 | 11.14 | 11.18 | 11.07 | 11.18 | 2,432,149 | -0.16(-1.38%) |
Sep 04, 2014 | 11.23 | 11.45 | 11.21 | 11.33 | 2,709,358 | +0.04(+0.40%) |
Sep 03, 2014 | 11.35 | 11.36 | 11.23 | 11.29 | 3,221,862 | +0.23(+2.09%) |
Sep 02, 2014 | 11.09 | 11.09 | 10.99 | 11.06 | 2,429,496 | -0.14(-1.27%) |
Aug 29, 2014 | 11.18 | 11.20 | 11.20 | 11.20 | 1,173,271 | +0.02(+0.13%) |
Aug 28, 2014 | 11.19 | 11.21 | 11.16 | 11.18 | 1,569,990 | -0.09(-0.79%) |
Aug 27, 2014 | 11.27 | 11.31 | 11.24 | 11.27 | 2,088,833 | +0.04(+0.40%) |
Aug 26, 2014 | 11.24 | 11.26 | 11.21 | 11.23 | 2,424,923 | -0.04(-0.40%) |
Aug 25, 2014 | 11.20 | 11.35 | 11.19 | 11.27 | 1,823,103 | +0.16(+1.41%) |
Aug 22, 2014 | 11.05 | 11.11 | 11.03 | 11.12 | 2,354,632 | +0.07(+0.68%) |
Aug 21, 2014 | 11.00 | 11.08 | 10.98 | 11.04 | 3,457,830 | -0.01(-0.13%) |
Aug 20, 2014 | 10.97 | 11.06 | 10.97 | 11.06 | 2,011,841 | -0.02(-0.20%) |
Aug 19, 2014 | 11.06 | 11.09 | 11.03 | 11.08 | 2,553,030 | -0.02(-0.14%) |
Aug 18, 2014 | 11.00 | 11.09 | 10.97 | 11.09 | 2,288,504 | +0.16(+1.43%) |
Aug 15, 2014 | 11.03 | 11.07 | 10.83 | 10.94 | 1,971,773 | -0.02(-0.20%) |
Aug 14, 2014 | 10.95 | 10.97 | 10.88 | 10.96 | 1,404,248 | +0.01(+0.07%) |
Aug 13, 2014 | 10.98 | 10.99 | 10.94 | 10.95 | 1,012,323 | -0.01(-0.14%) |
Aug 12, 2014 | 10.98 | 11.03 | 10.91 | 10.97 | 1,760,220 | +0.10(+0.96%) |
Aug 11, 2014 | 10.91 | 10.94 | 10.84 | 10.86 | 1,962,203 | -0.01(-0.07%) |
Aug 08, 2014 | 10.79 | 10.87 | 10.72 | 10.87 | 2,049,319 | +0.12(+1.11%) |
Aug 07, 2014 | 10.96 | 11.00 | 10.71 | 10.75 | 3,387,458 | -0.19(-1.77%) |
Aug 06, 2014 | 10.96 | 11.01 | 10.91 | 10.94 | 2,410,865 | -0.11(-0.98%) |
Aug 05, 2014 | 11.11 | 11.16 | 11.01 | 11.05 | 4,021,055 | -0.25(-2.24%) |
Aug 04, 2014 | 11.39 | 11.39 | 11.19 | 11.31 | 1,654,385 | +0.04(+0.33%) |
Aug 01, 2014 | 11.33 | 11.38 | 11.19 | 11.27 | 3,369,193 | -0.01(-0.13%) |
Jul 31, 2014 | 11.38 | 11.43 | 11.28 | 11.28 | 2,663,370 | -0.25(-2.13%) |
Jul 30, 2014 | 11.46 | 11.58 | 11.43 | 11.53 | 7,013,467 | +0.46(+4.16%) |
Jul 29, 2014 | 11.18 | 11.19 | 11.05 | 11.07 | 3,292,811 | +0.03(+0.27%) |
Jul 28, 2014 | 11.07 | 11.10 | 10.96 | 11.04 | 3,441,931 | -0.04(-0.34%) |
Jul 25, 2014 | 11.14 | 11.15 | 11.04 | 11.07 | 3,207,912 | +0.20(+1.85%) |
Jul 24, 2014 | 10.87 | 10.91 | 10.84 | 10.87 | 1,978,445 | +0.14(+1.32%) |
Jul 23, 2014 | 10.83 | 10.83 | 10.72 | 10.73 | 1,794,294 | +0.01(+0.07%) |
Jul 22, 2014 | 10.79 | 10.81 | 10.71 | 10.73 | 2,388,941 | -0.04(-0.34%) |
Jul 21, 2014 | 10.71 | 10.78 | 10.66 | 10.76 | 1,929,771 | -0.01(-0.14%) |
Jul 18, 2014 | 10.76 | 10.84 | 10.71 | 10.78 | 4,008,274 | +0.07(+0.69%) |
Jul 17, 2014 | 10.84 | 10.94 | 10.67 | 10.70 | 4,752,894 | -0.33(-2.96%) |
Jul 16, 2014 | 11.12 | 11.14 | 11.02 | 11.03 | 5,738,329 | +0.18(+1.64%) |
Jul 15, 2014 | 10.90 | 10.93 | 10.78 | 10.85 | 3,054,286 | +0.13(+1.25%) |
Jul 14, 2014 | 10.79 | 10.79 | 10.70 | 10.72 | 3,545,648 | +0.12(+1.12%) |
Jul 11, 2014 | 10.66 | 10.69 | 10.59 | 10.60 | 8,938,272 | -0.06(-0.56%) |
Jul 10, 2014 | 10.39 | 10.67 | 10.38 | 10.66 | 5,932,710 | -0.20(-1.85%) |
Jul 09, 2014 | 10.81 | 10.88 | 10.78 | 10.86 | 4,438,829 | -0.07(-0.61%) |
Jul 08, 2014 | 10.96 | 10.97 | 10.88 | 10.93 | 10,659,426 | -0.19(-1.67%) |
Jul 07, 2014 | 11.08 | 11.13 | 11.02 | 11.11 | 3,579,390 | -0.12(-1.06%) |
Jul 03, 2014 | 11.19 | 11.23 | 11.23 | 11.23 | 3,793,038 | +0.13(+1.14%) |
Jul 02, 2014 | 11.11 | 11.19 | 11.09 | 11.10 | 4,053,267 | +0.07(+0.67%) |
Jul 01, 2014 | 11.02 | 11.08 | 10.99 | 11.03 | 8,367,795 | +0.17(+1.57%) |
Jun 30, 2014 | 10.88 | 10.92 | 10.81 | 10.86 | 14,943,106 | -0.17(-1.55%) |
Jun 27, 2014 | 10.92 | 11.05 | 10.90 | 11.03 | 7,828,710 | +0.22(+1.99%) |
Jun 26, 2014 | 10.73 | 11.07 | 10.69 | 10.81 | 37,836,528 | -0.86(-7.38%) |
Jun 25, 2014 | 11.71 | 11.74 | 11.64 | 11.68 | 5,580,028 | -0.10(-0.82%) |
Jun 24, 2014 | 11.83 | 11.89 | 11.75 | 11.77 | 4,234,357 | -0.20(-1.68%) |
Jun 23, 2014 | 11.88 | 12.01 | 11.85 | 11.97 | 3,238,047 | +0.07(+0.56%) |
Jun 20, 2014 | 11.96 | 11.99 | 11.89 | 11.91 | 2,055,744 | -0.13(-1.05%) |
Jun 19, 2014 | 12.09 | 12.13 | 11.99 | 12.03 | 2,479,541 | -0.02(-0.18%) |
Jun 18, 2014 | 11.91 | 12.06 | 11.89 | 12.06 | 2,043,003 | +0.07(+0.62%) |
Jun 17, 2014 | 11.90 | 12.00 | 11.89 | 11.98 | 1,265,756 | -0.01(-0.06%) |
Jun 16, 2014 | 12.03 | 12.06 | 11.93 | 11.99 | 1,801,636 | -0.06(-0.49%) |
Jun 13, 2014 | 12.05 | 12.09 | 12.01 | 12.05 | 1,484,256 | +0.04(+0.31%) |
Jun 12, 2014 | 12.04 | 12.06 | 11.95 | 12.01 | 1,489,374 | -0.01(-0.12%) |
Jun 11, 2014 | 12.05 | 12.11 | 12.00 | 12.03 | 1,470,682 | -0.13(-1.10%) |
Jun 10, 2014 | 12.19 | 12.20 | 12.11 | 12.16 | 1,445,797 | -0.01(-0.12%) |
Jun 06, 2014 | 12.15 | 12.18 | 12.12 | 12.18 | 2,345,765 | +0.14(+1.17%) |
Jun 05, 2014 | 12.12 | 12.15 | 11.88 | 12.03 | 3,318,368 | -0.03(-0.25%) |
Jun 04, 2014 | 12.05 | 12.10 | 12.00 | 12.06 | 2,581,408 | -0.10(-0.79%) |
Jun 03, 2014 | 12.09 | 12.17 | 12.09 | 12.16 | 1,220,884 | -0.10(-0.79%) |
Jun 02, 2014 | 12.34 | 12.34 | 12.23 | 12.26 | 1,672,589 | -0.02(-0.18%) |
May 30, 2014 | 12.21 | 12.32 | 12.20 | 12.28 | 2,902,676 | +0.04(+0.30%) |
May 29, 2014 | 12.20 | 12.24 | 12.19 | 12.24 | 1,270,851 | +0.07(+0.61%) |
May 28, 2014 | 12.20 | 12.23 | 12.12 | 12.17 | 2,142,681 | -0.04(-0.37%) |
May 27, 2014 | 12.41 | 12.43 | 12.21 | 12.21 | 2,264,361 | -0.12(-0.97%) |
May 23, 2014 | 12.31 | 12.33 | 12.33 | 12.33 | 1,996,413 | +0.12(+1.00%) |
May 22, 2014 | 12.18 | 12.23 | 12.15 | 12.21 | 994,047 | +0.02(+0.15%) |
May 21, 2014 | 12.18 | 12.23 | 12.12 | 12.19 | 2,802,897 | +0.24(+1.99%) |
May 20, 2014 | 11.93 | 12.01 | 11.88 | 11.95 | 2,015,658 | -0.06(-0.49%) |
May 19, 2014 | 11.88 | 12.03 | 11.87 | 12.01 | 2,839,401 | -0.15(-1.22%) |
May 16, 2014 | 12.13 | 12.16 | 12.05 | 12.16 | 2,470,601 | -0.11(-0.91%) |
May 15, 2014 | 12.46 | 12.49 | 12.20 | 12.27 | 2,616,205 | -0.19(-1.49%) |
May 14, 2014 | 12.47 | 12.58 | 12.45 | 12.46 | 2,435,540 | -0.23(-1.83%) |
May 13, 2014 | 12.67 | 12.76 | 12.60 | 12.69 | 3,371,499 | -0.10(-0.75%) |
May 12, 2014 | 12.76 | 12.83 | 12.76 | 12.79 | 2,528,889 | -0.20(-1.54%) |
May 09, 2014 | 13.02 | 13.04 | 12.90 | 12.99 | 3,197,517 | -0.14(-1.07%) |
May 08, 2014 | 13.02 | 13.25 | 13.02 | 13.13 | 10,825,785 | +0.90(+7.39%) |
May 07, 2014 | 12.14 | 12.26 | 12.14 | 12.22 | 3,645,752 | -0.05(-0.42%) |
May 06, 2014 | 12.39 | 12.42 | 12.22 | 12.27 | 5,942,094 | -0.52(-4.05%) |
May 05, 2014 | 12.80 | 12.81 | 12.65 | 12.79 | 3,635,475 | -0.07(-0.58%) |
May 02, 2014 | 12.84 | 12.93 | 12.82 | 12.87 | 2,911,545 | +0.01(+0.06%) |
May 01, 2014 | 12.81 | 12.88 | 12.76 | 12.86 | 3,283,849 | +0.19(+1.52%) |
Apr 30, 2014 | 12.56 | 12.67 | 12.55 | 12.67 | 2,633,928 | +0.15(+1.18%) |
Apr 29, 2014 | 12.47 | 12.56 | 12.41 | 12.52 | 3,328,442 | +0.17(+1.38%) |
Apr 28, 2014 | 12.45 | 12.51 | 12.31 | 12.35 | 4,418,982 | -0.08(-0.65%) |
Apr 25, 2014 | 12.50 | 12.51 | 12.36 | 12.43 | 1,780,118 | -0.10(-0.83%) |
Apr 24, 2014 | 12.55 | 12.59 | 12.44 | 12.53 | 2,625,923 | +0.09(+0.71%) |
Apr 23, 2014 | 12.33 | 12.47 | 12.28 | 12.45 | 2,458,340 | +0.08(+0.66%) |
Apr 22, 2014 | 12.34 | 12.39 | 12.32 | 12.36 | 2,264,965 | +0.06(+0.48%) |
Apr 21, 2014 | 12.32 | 12.33 | 12.23 | 12.30 | 2,879,829 | -0.03(-0.24%) |
Apr 17, 2014 | 12.31 | 12.33 | 12.33 | 12.33 | 5,085,360 | +0.44(+3.67%) |
Apr 16, 2014 | 11.81 | 11.92 | 11.78 | 11.90 | 2,418,915 | +0.25(+2.16%) |
Apr 15, 2014 | 11.72 | 11.73 | 11.52 | 11.65 | 2,180,899 | -0.13(-1.07%) |
Apr 14, 2014 | 11.73 | 11.82 | 11.64 | 11.77 | 3,225,336 | +0.13(+1.14%) |
Apr 11, 2014 | 11.71 | 11.73 | 11.59 | 11.64 | 5,677,317 | -0.16(-1.38%) |
Apr 10, 2014 | 12.00 | 12.02 | 11.79 | 11.80 | 2,603,083 | -0.18(-1.48%) |
Apr 09, 2014 | 11.93 | 11.98 | 11.84 | 11.98 | 4,463,199 | +0.07(+0.56%) |
Apr 08, 2014 | 11.76 | 11.92 | 11.71 | 11.91 | 3,176,365 | +0.04(+0.37%) |
Apr 07, 2014 | 12.02 | 12.04 | 11.85 | 11.87 | 2,597,713 | -0.21(-1.78%) |
Apr 04, 2014 | 12.21 | 12.28 | 12.07 | 12.08 | 3,896,003 | +0.07(+0.56%) |
Apr 03, 2014 | 12.08 | 12.13 | 11.97 | 12.02 | 4,352,598 | -0.07(-0.61%) |
Apr 02, 2014 | 11.92 | 12.10 | 11.92 | 12.09 | 4,845,823 | +0.33(+2.77%) |
Apr 01, 2014 | 11.75 | 11.78 | 11.70 | 11.76 | 7,817,821 | +0.14(+1.21%) |
Mar 31, 2014 | 11.50 | 11.64 | 11.47 | 11.62 | 4,736,768 | +0.16(+1.42%) |
Mar 28, 2014 | 11.48 | 11.53 | 11.42 | 11.46 | 2,082,978 | +0.05(+0.45%) |
Mar 27, 2014 | 11.42 | 11.47 | 11.35 | 11.41 | 4,177,305 | -0.03(-0.26%) |
Mar 26, 2014 | 11.58 | 11.62 | 11.43 | 11.44 | 4,034,335 | -0.22(-1.90%) |
Mar 25, 2014 | 11.62 | 11.71 | 11.60 | 11.66 | 2,835,044 | +0.08(+0.70%) |
Mar 24, 2014 | 11.59 | 11.62 | 11.47 | 11.58 | 3,771,400 | +0.02(+0.19%) |
Mar 21, 2014 | 11.62 | 11.66 | 11.51 | 11.56 | 6,584,994 | -0.16(-1.39%) |
Mar 20, 2014 | 11.66 | 11.78 | 11.65 | 11.72 | 3,870,318 | -0.14(-1.19%) |
Mar 19, 2014 | 11.90 | 11.99 | 11.80 | 11.86 | 5,398,627 | +0.13(+1.07%) |
Mar 18, 2014 | 11.57 | 11.74 | 11.57 | 11.73 | 5,728,998 | +0.23(+1.99%) |
Mar 17, 2014 | 11.47 | 11.56 | 11.43 | 11.50 | 5,147,291 | +0.06(+0.52%) |
Mar 14, 2014 | 11.35 | 11.53 | 11.34 | 11.45 | 7,771,357 | -0.16(-1.34%) |
Mar 13, 2014 | 11.86 | 11.87 | 11.55 | 11.60 | 5,071,895 | +0.04(+0.38%) |
Mar 12, 2014 | 11.52 | 11.61 | 11.48 | 11.56 | 5,614,935 | -0.09(-0.76%) |
Mar 11, 2014 | 11.66 | 11.79 | 11.62 | 11.65 | 7,998,758 | -0.41(-3.44%) |
Mar 10, 2014 | 12.05 | 12.11 | 11.93 | 12.06 | 5,922,653 | -0.37(-2.98%) |
Mar 07, 2014 | 12.55 | 12.56 | 12.32 | 12.43 | 5,465,639 | -0.21(-1.64%) |
Mar 06, 2014 | 12.61 | 12.66 | 12.59 | 12.64 | 2,757,986 | +0.07(+0.53%) |
Mar 05, 2014 | 12.52 | 12.60 | 12.50 | 12.57 | 2,540,548 | -0.02(-0.18%) |
Mar 04, 2014 | 12.62 | 12.64 | 12.53 | 12.59 | 2,650,775 | +0.24(+1.98%) |
Mar 03, 2014 | 12.36 | 12.56 | 12.27 | 12.35 | 4,186,771 | -0.24(-1.88%) |
Feb 28, 2014 | 12.56 | 12.67 | 12.50 | 12.59 | 4,823,851 | -0.04(-0.35%) |
Feb 27, 2014 | 12.55 | 12.65 | 12.49 | 12.63 | 2,583,541 | +0.07(+0.53%) |
Feb 26, 2014 | 12.57 | 12.60 | 12.50 | 12.56 | 4,211,452 | -0.19(-1.45%) |
Feb 25, 2014 | 12.73 | 12.83 | 12.67 | 12.75 | 2,418,062 | -0.06(-0.46%) |
Feb 24, 2014 | 12.73 | 12.90 | 12.69 | 12.81 | 1,834,917 | +0.10(+0.82%) |
Feb 21, 2014 | 12.73 | 12.82 | 12.69 | 12.70 | 1,647,562 | +0.02(+0.18%) |
Feb 20, 2014 | 12.64 | 12.72 | 12.56 | 12.68 | 1,819,529 | +0.07(+0.59%) |
Feb 19, 2014 | 12.75 | 12.76 | 12.59 | 12.61 | 2,253,243 | -0.24(-1.90%) |
Feb 18, 2014 | 12.78 | 12.87 | 12.76 | 12.85 | 2,832,987 | +0.39(+3.11%) |
Feb 14, 2014 | 12.48 | 12.46 | 12.46 | 12.46 | 6,060,253 | -0.16(-1.27%) |
Feb 13, 2014 | 12.42 | 12.67 | 12.33 | 12.63 | 7,216,556 | -0.10(-0.75%) |
Feb 12, 2014 | 12.81 | 12.82 | 12.65 | 12.72 | 4,220,445 | -0.14(-1.08%) |
Feb 11, 2014 | 12.66 | 12.89 | 12.66 | 12.86 | 5,555,625 | -0.45(-3.35%) |
Feb 10, 2014 | 13.26 | 13.31 | 13.21 | 13.30 | 2,106,584 | +0.12(+0.89%) |
Feb 07, 2014 | 13.11 | 13.19 | 12.99 | 13.19 | 1,866,141 | +0.13(+1.01%) |
Feb 06, 2014 | 12.79 | 13.06 | 12.79 | 13.06 | 2,296,608 | +0.34(+2.64%) |
Feb 05, 2014 | 12.73 | 12.82 | 12.68 | 12.72 | 1,875,319 | -0.01(-0.11%) |
Feb 04, 2014 | 12.68 | 12.76 | 12.61 | 12.73 | 3,364,754 | +0.14(+1.10%) |
Feb 03, 2014 | 12.89 | 12.93 | 12.59 | 12.60 | 3,536,169 | -0.48(-3.69%) |
Jan 31, 2014 | 13.01 | 13.20 | 12.95 | 13.08 | 2,736,652 | -0.28(-2.08%) |
Jan 30, 2014 | 13.29 | 13.41 | 13.19 | 13.36 | 1,840,066 | +0.09(+0.66%) |
Jan 29, 2014 | 13.09 | 13.37 | 13.09 | 13.27 | 2,455,199 | -0.12(-0.87%) |
Jan 28, 2014 | 13.29 | 13.39 | 13.28 | 13.39 | 2,010,396 | +0.34(+2.63%) |
Jan 27, 2014 | 13.22 | 13.25 | 12.95 | 13.04 | 3,060,108 | -0.07(-0.50%) |
Jan 24, 2014 | 13.36 | 13.38 | 13.09 | 13.11 | 3,638,692 | -0.55(-4.01%) |
Jan 23, 2014 | 13.78 | 13.78 | 13.55 | 13.66 | 2,349,253 | +0.04(+0.27%) |
Jan 22, 2014 | 13.58 | 13.63 | 13.52 | 13.62 | 2,126,783 | -0.03(-0.21%) |
Jan 21, 2014 | 13.70 | 13.71 | 13.54 | 13.65 | 2,868,813 | -0.23(-1.63%) |
Jan 17, 2014 | 13.98 | 13.87 | 13.87 | 13.87 | 2,539,043 | -0.13(-0.94%) |
Jan 16, 2014 | 14.06 | 14.07 | 13.87 | 14.01 | 3,077,221 | -0.30(-2.09%) |
Jan 15, 2014 | 14.07 | 14.31 | 14.17 | 14.31 | 2,795,754 | +0.23(+1.66%) |
Jan 14, 2014 | 14.05 | 14.10 | 14.00 | 14.07 | 2,826,051 | +0.25(+1.80%) |
Jan 13, 2014 | 13.86 | 14.02 | 13.80 | 13.82 | 3,339,142 | +0.04(+0.32%) |
Jan 10, 2014 | 13.74 | 13.79 | 13.66 | 13.78 | 2,078,820 | -0.03(-0.21%) |
Jan 09, 2014 | 13.90 | 13.91 | 13.69 | 13.81 | 3,532,820 | +0.07(+0.53%) |
Jan 08, 2014 | 13.68 | 13.79 | 13.59 | 13.74 | 4,866,240 | +0.26(+1.90%) |
Jan 07, 2014 | 13.55 | 13.56 | 13.44 | 13.48 | 4,567,342 | +0.17(+1.26%) |
Jan 06, 2014 | 13.33 | 13.41 | 13.30 | 13.31 | 2,289,027 | +0.15(+1.11%) |
Jan 03, 2014 | 13.12 | 13.23 | 13.07 | 13.17 | 1,684,663 | +0.06(+0.45%) |
Jan 02, 2014 | 13.22 | 13.22 | 13.04 | 13.11 | 2,629,024 | -0.14(-1.05%) |
Dec 31, 2013 | 13.17 | 13.25 | 13.25 | 13.25 | 1,751,503 | +0.11(+0.83%) |
Dec 30, 2013 | 13.09 | 13.20 | 13.08 | 13.14 | 2,260,060 | -0.04(-0.28%) |
Dec 27, 2013 | 13.06 | 13.19 | 13.01 | 13.17 | 5,515,019 | +0.15(+1.18%) |
Dec 26, 2013 | 12.97 | 13.03 | 12.92 | 13.02 | 3,781,878 | +0.08(+0.62%) |
Dec 24, 2013 | 12.73 | 12.95 | 12.73 | 12.94 | 2,455,527 | +0.20(+1.61%) |
Dec 23, 2013 | 12.63 | 12.74 | 12.60 | 12.73 | 4,515,304 | +0.28(+2.23%) |
Dec 20, 2013 | 12.42 | 12.49 | 12.42 | 12.46 | 2,021,709 | +0.05(+0.41%) |
Dec 19, 2013 | 12.27 | 12.43 | 12.27 | 12.41 | 3,658,484 | +0.10(+0.83%) |
Dec 18, 2013 | 12.13 | 12.31 | 12.00 | 12.30 | 2,997,583 | +0.31(+2.62%) |
Dec 17, 2013 | 12.08 | 12.09 | 11.96 | 11.99 | 4,556,242 | -0.23(-1.91%) |
Dec 16, 2013 | 12.21 | 12.31 | 12.16 | 12.22 | 5,559,364 | +0.18(+1.52%) |
Dec 13, 2013 | 12.10 | 12.11 | 11.98 | 12.04 | 3,040,785 | -0.13(-1.08%) |
Dec 12, 2013 | 12.21 | 12.25 | 12.11 | 12.17 | 3,912,906 | -0.21(-1.71%) |
Dec 11, 2013 | 12.62 | 12.63 | 12.38 | 12.38 | 3,514,413 | -0.28(-2.25%) |
Dec 10, 2013 | 12.72 | 12.79 | 12.67 | 12.67 | 1,960,451 | -0.06(-0.46%) |
Dec 09, 2013 | 12.73 | 12.82 | 12.70 | 12.73 | 1,553,012 | -0.04(-0.29%) |
Dec 06, 2013 | 12.79 | 12.80 | 12.69 | 12.76 | 1,732,640 | +0.23(+1.81%) |
Dec 05, 2013 | 12.64 | 12.66 | 12.46 | 12.54 | 2,396,741 | -0.08(-0.64%) |
Dec 04, 2013 | 12.53 | 12.70 | 12.49 | 12.62 | 2,706,638 | -0.14(-1.09%) |
Dec 03, 2013 | 12.87 | 12.88 | 12.73 | 12.76 | 2,562,291 | -0.09(-0.68%) |