Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 13.40 | 13.48 | 13.10 | 13.14 | 32,249 | -0.23(-1.72%) |
Nov 26, 2014 | 13.24 | 13.37 | 13.37 | 13.37 | 62,700 | +0.17(+1.29%) |
Nov 25, 2014 | 13.41 | 13.49 | 13.19 | 13.20 | 49,067 | -0.15(-1.12%) |
Nov 24, 2014 | 13.27 | 13.42 | 13.16 | 13.35 | 57,026 | +0.08(+0.60%) |
Nov 21, 2014 | 13.64 | 13.64 | 13.22 | 13.27 | 86,013 | -0.16(-1.19%) |
Nov 20, 2014 | 13.35 | 13.50 | 13.30 | 13.43 | 62,698 | +0.07(+0.52%) |
Nov 19, 2014 | 13.45 | 13.57 | 13.05 | 13.36 | 89,524 | -0.09(-0.67%) |
Nov 18, 2014 | 13.24 | 13.47 | 13.24 | 13.45 | 89,633 | +0.25(+1.89%) |
Nov 17, 2014 | 13.29 | 13.37 | 13.13 | 13.20 | 47,510 | -0.06(-0.45%) |
Nov 14, 2014 | 13.20 | 13.39 | 13.13 | 13.26 | 42,789 | +0.03(+0.23%) |
Nov 13, 2014 | 13.47 | 13.54 | 13.20 | 13.23 | 157,483 | -0.22(-1.64%) |
Nov 12, 2014 | 13.38 | 13.50 | 13.30 | 13.45 | 126,726 | +0.03(+0.22%) |
Nov 11, 2014 | 13.14 | 13.45 | 13.08 | 13.42 | 80,088 | +0.26(+1.98%) |
Nov 10, 2014 | 12.98 | 13.18 | 12.88 | 13.16 | 108,652 | +0.19(+1.46%) |
Nov 07, 2014 | 12.98 | 13.24 | 12.87 | 12.97 | 85,757 | -0.12(-0.92%) |
Nov 06, 2014 | 12.71 | 13.25 | 12.69 | 13.09 | 109,821 | +0.38(+2.99%) |
Nov 05, 2014 | 12.71 | 12.74 | 12.51 | 12.71 | 99,345 | +0.05(+0.39%) |
Nov 04, 2014 | 12.64 | 12.88 | 12.59 | 12.66 | 71,487 | -0.06(-0.47%) |
Nov 03, 2014 | 12.60 | 12.75 | 12.52 | 12.72 | 84,588 | +0.13(+1.03%) |
Oct 31, 2014 | 12.76 | 12.80 | 12.44 | 12.59 | 129,483 | +0.09(+0.72%) |
Oct 30, 2014 | 12.31 | 12.62 | 12.26 | 12.50 | 92,755 | +0.17(+1.38%) |
Oct 29, 2014 | 12.35 | 12.44 | 12.11 | 12.33 | 141,678 | +0.05(+0.41%) |
Oct 28, 2014 | 12.01 | 12.45 | 11.99 | 12.28 | 136,465 | +0.38(+3.19%) |
Oct 27, 2014 | 12.01 | 12.05 | 11.78 | 11.90 | 57,861 | -0.15(-1.24%) |
Oct 24, 2014 | 12.06 | 12.24 | 11.90 | 12.05 | 108,882 | +0.02(+0.17%) |
Oct 23, 2014 | 12.05 | 12.19 | 11.13 | 12.03 | 83,853 | +0.15(+1.26%) |
Oct 22, 2014 | 12.00 | 12.11 | 11.79 | 11.88 | 107,821 | -0.08(-0.67%) |
Oct 21, 2014 | 11.95 | 12.15 | 11.66 | 11.96 | 57,164 | +0.04(+0.34%) |
Oct 20, 2014 | 11.79 | 11.91 | 11.75 | 11.92 | 88,621 | +0.12(+1.02%) |
Oct 17, 2014 | 12.03 | 12.04 | 11.47 | 11.80 | 233,519 | -0.08(-0.67%) |
Oct 16, 2014 | 11.79 | 12.19 | 11.67 | 11.88 | 177,326 | -0.06(-0.50%) |
Oct 15, 2014 | 11.39 | 12.00 | 11.20 | 11.94 | 366,999 | +0.49(+4.28%) |
Oct 14, 2014 | 11.62 | 11.66 | 11.33 | 11.45 | 486,135 | +0.05(+0.44%) |
Oct 13, 2014 | 11.14 | 11.43 | 11.10 | 11.40 | 257,457 | +0.25(+2.24%) |
Oct 10, 2014 | 11.08 | 11.32 | 11.00 | 11.15 | 362,690 | +0.01(+0.09%) |
Oct 09, 2014 | 11.33 | 11.39 | 10.75 | 11.14 | 504,601 | -0.40(-3.47%) |
Oct 08, 2014 | 11.30 | 11.62 | 11.20 | 11.54 | 575,481 | +0.22(+1.94%) |
Oct 07, 2014 | 11.67 | 11.85 | 11.29 | 11.32 | 174,788 | -0.46(-3.90%) |
Oct 06, 2014 | 11.92 | 12.30 | 11.78 | 11.78 | 68,392 | -0.15(-1.26%) |
Oct 03, 2014 | 12.23 | 12.25 | 11.90 | 11.93 | 81,875 | -0.10(-0.83%) |
Oct 02, 2014 | 11.89 | 12.09 | 11.68 | 12.03 | 127,456 | +0.12(+1.01%) |
Oct 01, 2014 | 12.21 | 12.32 | 11.86 | 11.91 | 155,489 | -0.34(-2.78%) |
Sep 30, 2014 | 12.40 | 12.51 | 12.20 | 12.25 | 144,163 | -0.10(-0.81%) |
Sep 29, 2014 | 12.36 | 12.50 | 12.30 | 12.35 | 45,390 | -0.16(-1.28%) |
Sep 26, 2014 | 12.26 | 12.57 | 12.26 | 12.51 | 58,928 | +0.25(+2.04%) |
Sep 25, 2014 | 12.71 | 12.86 | 12.21 | 12.26 | 77,431 | -0.52(-4.07%) |
Sep 24, 2014 | 12.35 | 12.86 | 12.35 | 12.78 | 117,475 | +0.50(+4.07%) |
Sep 23, 2014 | 12.53 | 12.58 | 12.25 | 12.28 | 215,972 | -0.25(-2.00%) |
Sep 22, 2014 | 12.43 | 12.60 | 12.36 | 12.53 | 110,924 | +0.01(+0.08%) |
Sep 19, 2014 | 12.65 | 12.71 | 12.40 | 12.52 | 253,089 | -0.12(-0.95%) |
Sep 18, 2014 | 12.63 | 12.75 | 12.58 | 12.64 | 42,175 | +0.06(+0.48%) |
Sep 17, 2014 | 12.59 | 12.64 | 12.50 | 12.58 | 63,357 | +0.07(+0.56%) |
Sep 16, 2014 | 12.51 | 12.77 | 12.46 | 12.51 | 58,541 | -0.06(-0.48%) |
Sep 15, 2014 | 12.89 | 12.89 | 12.55 | 12.57 | 42,248 | -0.23(-1.80%) |
Sep 12, 2014 | 12.83 | 12.95 | 12.54 | 12.80 | 104,657 | +0.00(+0.00%) |
Sep 11, 2014 | 12.66 | 12.89 | 12.66 | 12.80 | 96,859 | +0.05(+0.39%) |
Sep 10, 2014 | 12.87 | 12.90 | 12.63 | 12.75 | 67,928 | -0.15(-1.16%) |
Sep 09, 2014 | 12.90 | 13.03 | 12.73 | 12.90 | 248,726 | -0.04(-0.31%) |
Sep 08, 2014 | 12.88 | 13.03 | 12.73 | 12.94 | 103,875 | +0.01(+0.08%) |
Sep 05, 2014 | 12.87 | 12.91 | 12.81 | 12.93 | 71,759 | +0.08(+0.62%) |
Sep 04, 2014 | 13.11 | 13.16 | 12.80 | 12.85 | 90,012 | -0.24(-1.83%) |
Sep 03, 2014 | 13.15 | 13.18 | 13.09 | 13.09 | 135,473 | -0.06(-0.46%) |
Sep 02, 2014 | 13.24 | 13.24 | 13.00 | 13.15 | 135,237 | +0.02(+0.15%) |
Aug 29, 2014 | 13.09 | 13.13 | 13.13 | 13.13 | 66,100 | +0.03(+0.23%) |
Aug 28, 2014 | 13.02 | 13.15 | 12.95 | 13.10 | 70,449 | -0.01(-0.08%) |
Aug 27, 2014 | 13.12 | 13.23 | 12.97 | 13.11 | 53,086 | -0.03(-0.23%) |
Aug 26, 2014 | 13.10 | 13.22 | 13.10 | 13.14 | 80,314 | +0.00(+0.00%) |
Aug 25, 2014 | 12.99 | 13.26 | 12.98 | 13.14 | 161,593 | +0.23(+1.78%) |
Aug 22, 2014 | 12.75 | 12.94 | 12.62 | 12.91 | 273,208 | +0.10(+0.78%) |
Aug 21, 2014 | 12.26 | 13.00 | 12.12 | 12.81 | 949,121 | +0.57(+4.66%) |
Aug 20, 2014 | 12.25 | 12.25 | 12.11 | 12.24 | 79,408 | -0.01(-0.08%) |
Aug 19, 2014 | 12.22 | 12.28 | 12.22 | 12.25 | 58,305 | +0.00(+0.00%) |
Aug 18, 2014 | 12.28 | 12.28 | 12.18 | 12.25 | 78,111 | +0.00(+0.00%) |
Aug 15, 2014 | 12.22 | 12.25 | 11.98 | 12.25 | 92,729 | +0.20(+1.66%) |
Aug 14, 2014 | 12.06 | 12.21 | 12.01 | 12.05 | 45,296 | -0.03(-0.25%) |
Aug 13, 2014 | 12.16 | 12.29 | 12.03 | 12.08 | 66,648 | -0.08(-0.66%) |
Aug 12, 2014 | 12.14 | 12.20 | 12.07 | 12.16 | 48,960 | -0.04(-0.33%) |
Aug 11, 2014 | 12.25 | 12.25 | 12.19 | 12.20 | 71,287 | +0.05(+0.41%) |
Aug 08, 2014 | 12.07 | 12.22 | 12.07 | 12.15 | 74,216 | +0.05(+0.41%) |
Aug 07, 2014 | 12.16 | 12.20 | 12.03 | 12.10 | 53,096 | -0.09(-0.74%) |
Aug 06, 2014 | 12.13 | 12.27 | 12.13 | 12.19 | 63,541 | +0.02(+0.16%) |
Aug 05, 2014 | 12.14 | 12.30 | 11.98 | 12.17 | 109,990 | -0.06(-0.49%) |
Aug 04, 2014 | 12.31 | 12.36 | 12.11 | 12.23 | 53,917 | -0.04(-0.33%) |
Aug 01, 2014 | 12.26 | 12.40 | 12.16 | 12.27 | 82,002 | +0.06(+0.49%) |
Jul 31, 2014 | 12.19 | 12.25 | 12.03 | 12.21 | 126,425 | -0.14(-1.13%) |
Jul 30, 2014 | 11.66 | 12.36 | 11.66 | 12.35 | 129,417 | +0.33(+2.75%) |
Jul 29, 2014 | 11.73 | 12.21 | 11.73 | 12.02 | 51,308 | +0.26(+2.21%) |
Jul 28, 2014 | 11.99 | 11.99 | 11.68 | 11.76 | 69,591 | -0.18(-1.51%) |
Jul 25, 2014 | 12.04 | 12.05 | 11.81 | 11.94 | 58,435 | -0.19(-1.57%) |
Jul 24, 2014 | 12.22 | 12.23 | 12.08 | 12.13 | 51,175 | -0.03(-0.25%) |
Jul 23, 2014 | 11.99 | 12.23 | 11.95 | 12.16 | 125,909 | +0.16(+1.33%) |
Jul 22, 2014 | 12.10 | 12.10 | 11.95 | 12.00 | 90,964 | -0.04(-0.33%) |
Jul 21, 2014 | 12.07 | 12.18 | 11.99 | 12.04 | 74,177 | -0.08(-0.66%) |
Jul 18, 2014 | 11.84 | 12.15 | 11.76 | 12.12 | 62,355 | +0.21(+1.76%) |
Jul 17, 2014 | 12.07 | 12.10 | 11.81 | 11.91 | 94,594 | -0.26(-2.14%) |
Jul 16, 2014 | 12.32 | 12.32 | 12.01 | 12.17 | 57,858 | -0.07(-0.57%) |
Jul 15, 2014 | 12.56 | 12.62 | 12.18 | 12.24 | 53,883 | -0.28(-2.24%) |
Jul 14, 2014 | 12.52 | 12.55 | 12.45 | 12.52 | 42,803 | +0.10(+0.81%) |
Jul 11, 2014 | 12.35 | 12.56 | 12.25 | 12.42 | 58,601 | +0.07(+0.57%) |
Jul 10, 2014 | 12.44 | 12.66 | 12.32 | 12.35 | 85,361 | -0.25(-1.98%) |
Jul 09, 2014 | 12.84 | 12.84 | 12.59 | 12.60 | 31,765 | -0.17(-1.33%) |
Jul 08, 2014 | 12.47 | 12.83 | 12.38 | 12.77 | 58,872 | +0.34(+2.74%) |
Jul 07, 2014 | 12.92 | 12.94 | 12.32 | 12.43 | 92,307 | -0.55(-4.24%) |
Jul 03, 2014 | 13.05 | 12.98 | 12.98 | 12.98 | 46,800 | +0.02(+0.15%) |
Jul 02, 2014 | 12.92 | 13.11 | 12.81 | 12.96 | 86,506 | +0.03(+0.23%) |
Jul 01, 2014 | 12.50 | 13.03 | 12.50 | 12.93 | 130,746 | +0.44(+3.52%) |
Jun 30, 2014 | 12.43 | 12.59 | 12.34 | 12.49 | 98,683 | +0.00(+0.00%) |
Jun 27, 2014 | 11.99 | 12.49 | 11.99 | 12.49 | 804,744 | +0.40(+3.31%) |
Jun 26, 2014 | 12.06 | 12.20 | 11.92 | 12.09 | 94,597 | -0.01(-0.08%) |
Jun 25, 2014 | 11.72 | 12.10 | 11.72 | 12.10 | 50,801 | +0.37(+3.15%) |
Jun 24, 2014 | 11.88 | 12.10 | 11.71 | 11.73 | 46,577 | -0.13(-1.10%) |
Jun 23, 2014 | 11.98 | 11.98 | 11.75 | 11.86 | 30,976 | -0.15(-1.25%) |
Jun 20, 2014 | 12.20 | 12.20 | 11.90 | 12.01 | 96,070 | -0.11(-0.91%) |
Jun 19, 2014 | 11.79 | 12.14 | 11.79 | 12.12 | 81,337 | +0.33(+2.80%) |
Jun 18, 2014 | 11.75 | 11.81 | 11.51 | 11.79 | 126,796 | +0.03(+0.26%) |
Jun 17, 2014 | 11.56 | 11.79 | 11.43 | 11.76 | 51,420 | +0.16(+1.38%) |
Jun 16, 2014 | 11.60 | 11.74 | 11.50 | 11.60 | 35,370 | -0.05(-0.43%) |
Jun 13, 2014 | 11.86 | 12.02 | 11.58 | 11.65 | 57,833 | -0.14(-1.19%) |
Jun 12, 2014 | 11.55 | 11.82 | 11.55 | 11.79 | 72,755 | +0.24(+2.08%) |
Jun 11, 2014 | 11.46 | 11.60 | 11.30 | 11.55 | 57,972 | +0.01(+0.09%) |
Jun 10, 2014 | 11.43 | 11.58 | 11.34 | 11.54 | 48,268 | +0.02(+0.17%) |
Jun 06, 2014 | 11.66 | 11.66 | 11.50 | 11.52 | 108,280 | -0.04(-0.35%) |
Jun 05, 2014 | 11.23 | 11.64 | 11.15 | 11.56 | 94,448 | +0.29(+2.57%) |
Jun 04, 2014 | 11.29 | 11.30 | 11.16 | 11.27 | 50,115 | -0.10(-0.88%) |
Jun 03, 2014 | 11.64 | 11.80 | 11.34 | 11.37 | 113,486 | -0.32(-2.74%) |
Jun 02, 2014 | 12.01 | 12.02 | 11.65 | 11.69 | 118,015 | -0.32(-2.66%) |
May 30, 2014 | 11.89 | 12.09 | 11.87 | 12.01 | 81,112 | +0.16(+1.35%) |
May 29, 2014 | 11.99 | 12.03 | 11.75 | 11.85 | 85,621 | -0.10(-0.84%) |
May 28, 2014 | 12.17 | 12.17 | 11.78 | 11.95 | 67,799 | -0.29(-2.37%) |
May 27, 2014 | 12.09 | 12.33 | 12.04 | 12.24 | 68,868 | +0.23(+1.92%) |
May 23, 2014 | 11.84 | 12.01 | 12.01 | 12.01 | 57,200 | +0.24(+2.04%) |
May 22, 2014 | 11.71 | 11.84 | 11.63 | 11.77 | 10,210 | +0.12(+1.03%) |
May 21, 2014 | 11.69 | 11.74 | 11.49 | 11.65 | 80,649 | +0.08(+0.69%) |
May 20, 2014 | 11.68 | 11.73 | 11.35 | 11.57 | 130,693 | -0.18(-1.53%) |
May 19, 2014 | 11.57 | 11.83 | 11.57 | 11.75 | 37,701 | +0.17(+1.47%) |
May 16, 2014 | 11.50 | 11.62 | 11.44 | 11.58 | 68,249 | +0.05(+0.43%) |
May 15, 2014 | 11.61 | 11.62 | 11.45 | 11.53 | 89,001 | -0.15(-1.28%) |
May 14, 2014 | 11.69 | 11.76 | 11.60 | 11.68 | 108,226 | +0.01(+0.09%) |
May 13, 2014 | 11.99 | 12.02 | 11.65 | 11.67 | 86,876 | -0.35(-2.91%) |
May 12, 2014 | 11.67 | 12.14 | 11.59 | 12.02 | 81,321 | +0.43(+3.71%) |
May 09, 2014 | 11.75 | 11.79 | 11.35 | 11.59 | 124,634 | -0.16(-1.36%) |
May 08, 2014 | 11.72 | 11.81 | 11.68 | 11.75 | 100,263 | +0.06(+0.51%) |
May 07, 2014 | 11.56 | 11.76 | 11.50 | 11.69 | 97,098 | +0.14(+1.21%) |
May 06, 2014 | 11.50 | 11.82 | 11.44 | 11.55 | 121,074 | -0.01(-0.09%) |
May 05, 2014 | 11.85 | 11.95 | 11.51 | 11.56 | 52,784 | -0.41(-3.43%) |
May 02, 2014 | 11.51 | 12.04 | 11.51 | 11.97 | 145,277 | +0.45(+3.91%) |
May 01, 2014 | 11.82 | 12.05 | 11.35 | 11.52 | 132,738 | -0.34(-2.87%) |
Apr 30, 2014 | 11.97 | 12.01 | 11.69 | 11.86 | 79,600 | -0.10(-0.84%) |
Apr 29, 2014 | 12.11 | 12.12 | 11.82 | 11.96 | 65,985 | -0.08(-0.66%) |
Apr 28, 2014 | 12.04 | 12.27 | 11.67 | 12.04 | 103,192 | +0.00(+0.00%) |
Apr 25, 2014 | 12.13 | 12.29 | 11.91 | 12.04 | 115,722 | -0.11(-0.91%) |
Apr 24, 2014 | 12.26 | 12.28 | 12.03 | 12.15 | 63,903 | -0.01(-0.08%) |
Apr 23, 2014 | 12.13 | 12.31 | 12.13 | 12.16 | 103,418 | +0.01(+0.08%) |
Apr 22, 2014 | 12.18 | 12.23 | 12.08 | 12.15 | 100,139 | +0.00(+0.00%) |
Apr 21, 2014 | 12.09 | 12.33 | 12.05 | 12.15 | 153,630 | +0.03(+0.25%) |
Apr 17, 2014 | 12.08 | 12.12 | 12.12 | 12.12 | 130,300 | +0.04(+0.33%) |
Apr 16, 2014 | 12.08 | 12.16 | 11.44 | 12.08 | 96,937 | +0.12(+1.00%) |
Apr 15, 2014 | 11.79 | 12.01 | 11.71 | 11.96 | 150,055 | +0.23(+1.96%) |
Apr 14, 2014 | 11.67 | 11.82 | 11.60 | 11.73 | 111,436 | +0.13(+1.12%) |
Apr 11, 2014 | 11.51 | 11.67 | 11.51 | 11.60 | 90,525 | -0.02(-0.17%) |
Apr 10, 2014 | 11.67 | 11.71 | 11.52 | 11.62 | 111,156 | -0.05(-0.43%) |
Apr 09, 2014 | 11.52 | 11.77 | 11.40 | 11.67 | 89,022 | +0.20(+1.74%) |
Apr 08, 2014 | 11.23 | 11.58 | 11.23 | 11.47 | 198,587 | +0.25(+2.23%) |
Apr 07, 2014 | 11.15 | 11.29 | 11.02 | 11.22 | 93,324 | +0.05(+0.45%) |
Apr 04, 2014 | 11.20 | 11.29 | 11.07 | 11.17 | 134,625 | +0.06(+0.54%) |
Apr 03, 2014 | 11.32 | 11.44 | 10.98 | 11.11 | 494,752 | -0.14(-1.24%) |
Apr 02, 2014 | 11.50 | 11.50 | 11.16 | 11.25 | 151,847 | -0.23(-2.00%) |
Apr 01, 2014 | 11.66 | 11.83 | 11.38 | 11.48 | 137,533 | +0.32(+2.87%) |
Mar 31, 2014 | 11.02 | 11.41 | 10.99 | 11.16 | 141,637 | +0.16(+1.45%) |
Mar 28, 2014 | 11.02 | 11.24 | 10.95 | 11.00 | 152,401 | -0.04(-0.36%) |
Mar 27, 2014 | 11.00 | 11.10 | 10.82 | 11.04 | 253,414 | +0.14(+1.28%) |
Mar 26, 2014 | 11.10 | 11.14 | 10.75 | 10.90 | 386,904 | -0.30(-2.68%) |
Mar 25, 2014 | 11.19 | 11.28 | 11.17 | 11.20 | 156,341 | +0.00(+0.00%) |
Mar 24, 2014 | 11.27 | 11.30 | 11.19 | 11.20 | 97,603 | -0.06(-0.53%) |
Mar 21, 2014 | 11.25 | 11.29 | 11.20 | 11.26 | 113,817 | +0.04(+0.36%) |
Mar 20, 2014 | 11.17 | 11.34 | 11.17 | 11.22 | 89,713 | +0.00(+0.00%) |
Mar 19, 2014 | 11.25 | 11.28 | 11.11 | 11.22 | 69,500 | -0.06(-0.53%) |
Mar 18, 2014 | 11.10 | 11.31 | 11.07 | 11.28 | 57,907 | +0.17(+1.53%) |
Mar 17, 2014 | 11.21 | 11.23 | 11.09 | 11.11 | 54,209 | -0.03(-0.27%) |
Mar 14, 2014 | 11.03 | 11.19 | 10.99 | 11.14 | 44,141 | +0.06(+0.54%) |
Mar 13, 2014 | 11.29 | 11.41 | 11.01 | 11.08 | 77,026 | -0.20(-1.77%) |
Mar 12, 2014 | 10.95 | 11.28 | 10.88 | 11.28 | 78,382 | +0.29(+2.64%) |
Mar 11, 2014 | 11.84 | 11.95 | 10.99 | 10.99 | 112,076 | -0.87(-7.34%) |
Mar 10, 2014 | 11.39 | 11.95 | 11.28 | 11.86 | 174,642 | +0.47(+4.13%) |
Mar 07, 2014 | 11.10 | 11.46 | 10.92 | 11.39 | 182,671 | +0.31(+2.80%) |
Mar 06, 2014 | 10.90 | 11.10 | 10.90 | 11.08 | 47,078 | +0.24(+2.21%) |
Mar 05, 2014 | 10.84 | 10.90 | 10.62 | 10.84 | 44,162 | -0.04(-0.37%) |
Mar 04, 2014 | 10.50 | 10.97 | 10.39 | 10.88 | 156,124 | +0.51(+4.92%) |
Mar 03, 2014 | 10.10 | 10.44 | 10.10 | 10.37 | 109,025 | +0.18(+1.77%) |
Feb 28, 2014 | 10.43 | 10.50 | 10.16 | 10.19 | 138,858 | -0.21(-2.02%) |
Feb 27, 2014 | 10.40 | 10.43 | 10.26 | 10.40 | 87,593 | -0.04(-0.38%) |
Feb 26, 2014 | 10.35 | 10.50 | 10.33 | 10.44 | 139,578 | +0.14(+1.36%) |
Feb 25, 2014 | 10.28 | 10.38 | 10.25 | 10.30 | 64,838 | +0.04(+0.39%) |
Feb 24, 2014 | 10.06 | 10.31 | 10.06 | 10.26 | 89,317 | +0.18(+1.79%) |
Feb 21, 2014 | 10.10 | 10.19 | 10.05 | 10.08 | 63,531 | -0.01(-0.10%) |
Feb 20, 2014 | 10.08 | 10.13 | 10.03 | 10.09 | 81,261 | -0.01(-0.10%) |
Feb 19, 2014 | 10.40 | 10.40 | 10.03 | 10.10 | 109,338 | -0.38(-3.63%) |
Feb 18, 2014 | 10.36 | 10.55 | 10.27 | 10.48 | 37,231 | +0.11(+1.06%) |
Feb 14, 2014 | 10.32 | 10.37 | 10.37 | 10.37 | 48,900 | -0.01(-0.10%) |
Feb 13, 2014 | 10.14 | 10.48 | 10.14 | 10.38 | 95,284 | +0.13(+1.27%) |
Feb 12, 2014 | 10.50 | 10.52 | 10.15 | 10.25 | 374,428 | -0.22(-2.10%) |
Feb 11, 2014 | 10.47 | 10.69 | 10.47 | 10.47 | 43,361 | -0.02(-0.19%) |
Feb 10, 2014 | 10.50 | 10.57 | 10.37 | 10.49 | 60,638 | +0.01(+0.10%) |
Feb 07, 2014 | 10.36 | 10.50 | 10.30 | 10.48 | 204,655 | +0.14(+1.35%) |
Feb 06, 2014 | 10.26 | 10.37 | 10.19 | 10.34 | 199,950 | +0.15(+1.47%) |
Feb 05, 2014 | 10.25 | 10.32 | 9.840 | 10.19 | 106,945 | -0.13(-1.26%) |
Feb 04, 2014 | 10.47 | 10.52 | 10.31 | 10.32 | 95,418 | -0.13(-1.24%) |
Feb 03, 2014 | 10.75 | 10.81 | 10.34 | 10.45 | 195,717 | -0.30(-2.79%) |
Jan 31, 2014 | 10.86 | 11.00 | 10.69 | 10.75 | 133,774 | -0.27(-2.45%) |
Jan 30, 2014 | 11.07 | 11.18 | 10.87 | 11.02 | 115,185 | +0.02(+0.18%) |
Jan 29, 2014 | 11.04 | 11.30 | 10.92 | 11.00 | 89,541 | -0.12(-1.08%) |
Jan 28, 2014 | 11.27 | 11.27 | 11.02 | 11.12 | 91,658 | -0.10(-0.89%) |
Jan 27, 2014 | 11.35 | 11.39 | 11.15 | 11.22 | 55,708 | -0.13(-1.15%) |
Jan 24, 2014 | 11.21 | 11.35 | 11.00 | 11.35 | 240,815 | +0.06(+0.53%) |
Jan 23, 2014 | 11.41 | 11.51 | 11.14 | 11.29 | 175,248 | -0.21(-1.83%) |
Jan 22, 2014 | 11.33 | 11.57 | 11.13 | 11.50 | 80,784 | +0.23(+2.04%) |
Jan 21, 2014 | 11.15 | 11.34 | 11.06 | 11.27 | 113,001 | +0.15(+1.35%) |
Jan 17, 2014 | 11.12 | 11.12 | 11.12 | 11.12 | 76,500 | +0.02(+0.18%) |
Jan 16, 2014 | 11.14 | 11.14 | 10.95 | 11.10 | 250,621 | -0.03(-0.27%) |
Jan 15, 2014 | 11.09 | 11.21 | 11.09 | 11.13 | 325,551 | +0.04(+0.36%) |
Jan 14, 2014 | 11.17 | 11.30 | 11.05 | 11.09 | 97,421 | -0.08(-0.72%) |
Jan 13, 2014 | 11.33 | 11.35 | 11.04 | 11.17 | 168,906 | -0.24(-2.10%) |
Jan 10, 2014 | 11.71 | 11.71 | 11.28 | 11.41 | 167,529 | -0.31(-2.65%) |
Jan 09, 2014 | 11.88 | 11.97 | 11.55 | 11.72 | 112,774 | -0.08(-0.68%) |
Jan 08, 2014 | 11.99 | 12.11 | 11.78 | 11.80 | 84,563 | -0.24(-1.99%) |
Jan 07, 2014 | 12.20 | 12.40 | 12.01 | 12.04 | 131,955 | -0.15(-1.23%) |
Jan 06, 2014 | 12.26 | 12.40 | 11.97 | 12.19 | 156,063 | -0.06(-0.49%) |
Jan 03, 2014 | 11.53 | 12.57 | 11.50 | 12.25 | 251,800 | +0.23(+1.91%) |
Jan 02, 2014 | 12.08 | 12.25 | 11.64 | 12.02 | 259,534 | -0.10(-0.83%) |
Dec 31, 2013 | 12.54 | 12.12 | 12.12 | 12.12 | 63,100 | -0.36(-2.88%) |
Dec 30, 2013 | 12.30 | 12.66 | 12.24 | 12.48 | 151,016 | +0.20(+1.63%) |
Dec 27, 2013 | 12.42 | 12.45 | 12.20 | 12.28 | 74,656 | -0.06(-0.49%) |
Dec 26, 2013 | 12.53 | 12.68 | 12.27 | 12.34 | 75,618 | -0.14(-1.12%) |
Dec 24, 2013 | 12.34 | 12.62 | 12.34 | 12.48 | 36,746 | +0.18(+1.46%) |
Dec 23, 2013 | 12.30 | 12.48 | 12.26 | 12.30 | 73,974 | +0.04(+0.33%) |
Dec 20, 2013 | 12.23 | 12.42 | 12.20 | 12.26 | 244,904 | +0.06(+0.49%) |
Dec 19, 2013 | 12.56 | 12.59 | 12.20 | 12.20 | 63,868 | -0.42(-3.33%) |
Dec 18, 2013 | 12.41 | 12.67 | 12.35 | 12.62 | 162,639 | +0.22(+1.77%) |
Dec 17, 2013 | 12.23 | 12.45 | 12.07 | 12.40 | 175,037 | +0.11(+0.90%) |
Dec 16, 2013 | 12.30 | 12.39 | 12.10 | 12.29 | 62,261 | +0.00(+0.00%) |
Dec 13, 2013 | 12.18 | 12.51 | 12.00 | 12.29 | 97,454 | +0.18(+1.49%) |
Dec 12, 2013 | 12.08 | 12.30 | 12.00 | 12.11 | 139,155 | +0.08(+0.67%) |
Dec 11, 2013 | 12.06 | 12.11 | 12.00 | 12.03 | 148,066 | +0.02(+0.17%) |
Dec 10, 2013 | 11.88 | 12.10 | 11.83 | 12.01 | 248,781 | +0.11(+0.92%) |
Dec 09, 2013 | 11.85 | 11.97 | 11.85 | 11.90 | 96,000 | +0.03(+0.25%) |
Dec 06, 2013 | 11.99 | 12.16 | 11.85 | 11.87 | 0 | -0.04(-0.34%) |
Dec 05, 2013 | 11.87 | 12.03 | 11.78 | 11.91 | 0 | +0.04(+0.34%) |
Dec 04, 2013 | 11.71 | 12.17 | 11.71 | 11.87 | 0 | +0.15(+1.28%) |
Dec 03, 2013 | 11.61 | 11.73 | 11.55 | 11.72 | 0 | +0.05(+0.43%) |