Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.88 | 13.13 | 12.82 | 13.02 | 5,029,435 | +0.12(+0.95%) |
Jan 29, 2015 | 12.92 | 13.09 | 12.79 | 12.89 | 5,264,533 | +0.04(+0.29%) |
Jan 28, 2015 | 13.15 | 13.22 | 12.82 | 12.86 | 3,963,859 | -0.30(-2.26%) |
Jan 27, 2015 | 13.17 | 13.28 | 13.15 | 13.15 | 2,587,388 | -0.14(-1.05%) |
Jan 26, 2015 | 13.26 | 13.33 | 13.17 | 13.29 | 3,175,959 | +0.00(+0.02%) |
Jan 23, 2015 | 13.26 | 13.35 | 13.19 | 13.29 | 2,886,612 | +0.01(+0.04%) |
Jan 22, 2015 | 13.04 | 13.31 | 12.95 | 13.28 | 4,214,383 | +0.24(+1.84%) |
Jan 21, 2015 | 13.05 | 13.18 | 12.95 | 13.04 | 2,866,932 | -0.07(-0.54%) |
Jan 20, 2015 | 13.30 | 13.35 | 13.04 | 13.12 | 4,434,617 | -0.10(-0.73%) |
Jan 16, 2015 | 13.05 | 13.24 | 13.00 | 13.21 | 7,716,905 | +0.15(+1.16%) |
Jan 15, 2015 | 13.04 | 13.19 | 12.90 | 13.06 | 4,288,663 | +0.03(+0.22%) |
Jan 14, 2015 | 13.17 | 13.31 | 12.87 | 13.03 | 4,936,477 | -0.30(-2.25%) |
Jan 13, 2015 | 13.57 | 13.71 | 13.23 | 13.33 | 6,214,832 | -0.18(-1.35%) |
Jan 12, 2015 | 13.81 | 13.84 | 13.49 | 13.51 | 4,863,724 | -0.33(-2.37%) |
Jan 09, 2015 | 14.05 | 14.10 | 13.79 | 13.84 | 2,503,413 | -0.15(-1.04%) |
Jan 08, 2015 | 13.84 | 14.08 | 13.83 | 13.99 | 4,223,881 | +0.21(+1.55%) |
Jan 07, 2015 | 13.67 | 13.78 | 13.51 | 13.77 | 3,472,471 | +0.19(+1.43%) |
Jan 06, 2015 | 13.63 | 13.69 | 13.46 | 13.58 | 3,625,198 | -0.01(-0.06%) |
Jan 05, 2015 | 13.59 | 13.67 | 13.49 | 13.59 | 3,349,750 | -0.07(-0.52%) |
Jan 02, 2015 | 13.76 | 13.82 | 13.53 | 13.66 | 2,089,596 | -0.03(-0.21%) |
Dec 31, 2014 | 13.95 | 13.69 | 13.69 | 13.69 | 1,544,750 | -0.19(-1.38%) |
Dec 30, 2014 | 13.93 | 13.94 | 13.83 | 13.88 | 1,254,376 | -0.06(-0.45%) |
Dec 29, 2014 | 13.89 | 14.00 | 13.83 | 13.94 | 1,483,254 | +0.04(+0.31%) |
Dec 26, 2014 | 13.93 | 14.05 | 13.90 | 13.90 | 1,241,668 | -0.01(-0.08%) |
Dec 24, 2014 | 14.07 | 13.91 | 13.91 | 13.91 | 1,212,956 | -0.11(-0.81%) |
Dec 23, 2014 | 14.13 | 14.19 | 14.02 | 14.03 | 2,824,167 | -0.04(-0.30%) |
Dec 22, 2014 | 13.81 | 14.09 | 13.81 | 14.07 | 3,177,666 | +0.17(+1.23%) |
Dec 19, 2014 | 13.77 | 13.96 | 13.69 | 13.90 | 7,797,674 | +0.24(+1.73%) |
Dec 18, 2014 | 13.42 | 13.66 | 13.31 | 13.66 | 2,699,448 | +0.38(+2.86%) |
Dec 17, 2014 | 13.13 | 13.33 | 13.07 | 13.28 | 2,711,210 | +0.23(+1.73%) |
Dec 16, 2014 | 13.27 | 13.33 | 13.05 | 13.05 | 5,235,172 | -0.21(-1.55%) |
Dec 15, 2014 | 13.20 | 13.37 | 13.13 | 13.26 | 4,564,252 | +0.10(+0.76%) |
Dec 12, 2014 | 13.27 | 13.77 | 13.12 | 13.16 | 5,567,940 | -0.25(-1.83%) |
Dec 11, 2014 | 13.10 | 13.44 | 13.07 | 13.41 | 5,548,232 | +0.34(+2.58%) |
Dec 10, 2014 | 13.12 | 13.24 | 13.06 | 13.07 | 4,122,251 | -0.13(-1.02%) |
Dec 09, 2014 | 13.34 | 13.35 | 13.17 | 13.20 | 6,052,608 | +0.04(+0.32%) |
Dec 08, 2014 | 13.11 | 13.37 | 13.11 | 13.16 | 4,214,652 | +0.17(+1.27%) |
Dec 05, 2014 | 13.09 | 13.23 | 12.98 | 13.00 | 3,198,788 | -0.07(-0.57%) |
Dec 04, 2014 | 12.98 | 13.09 | 12.91 | 13.07 | 2,339,812 | +0.12(+0.89%) |
Dec 03, 2014 | 12.83 | 12.96 | 12.77 | 12.95 | 1,871,746 | +0.13(+1.03%) |
Dec 02, 2014 | 12.65 | 12.83 | 12.61 | 12.82 | 2,017,020 | +0.23(+1.81%) |
Dec 01, 2014 | 12.76 | 12.79 | 12.59 | 12.59 | 3,636,924 | -0.18(-1.43%) |
Nov 28, 2014 | 12.75 | 12.79 | 12.69 | 12.78 | 828,834 | +0.02(+0.18%) |
Nov 26, 2014 | 12.68 | 12.75 | 12.75 | 12.75 | 1,726,211 | +0.07(+0.56%) |
Nov 25, 2014 | 12.70 | 12.75 | 12.64 | 12.68 | 2,409,957 | -0.02(-0.13%) |
Nov 24, 2014 | 12.60 | 12.71 | 12.55 | 12.70 | 2,768,627 | +0.15(+1.22%) |
Nov 21, 2014 | 12.68 | 12.70 | 12.34 | 12.55 | 3,366,977 | -0.02(-0.14%) |
Nov 20, 2014 | 12.43 | 12.57 | 12.40 | 12.56 | 2,443,213 | +0.05(+0.41%) |
Nov 19, 2014 | 12.49 | 12.52 | 12.32 | 12.51 | 2,969,554 | -0.00(-0.02%) |
Nov 18, 2014 | 12.46 | 12.52 | 12.44 | 12.52 | 3,353,043 | +0.07(+0.59%) |
Nov 17, 2014 | 12.44 | 12.50 | 12.37 | 12.44 | 2,023,098 | -0.01(-0.11%) |
Nov 14, 2014 | 12.43 | 12.51 | 12.40 | 12.46 | 1,720,770 | -0.00(-0.02%) |
Nov 13, 2014 | 12.55 | 12.58 | 12.39 | 12.46 | 2,097,496 | -0.07(-0.55%) |
Nov 12, 2014 | 12.54 | 12.59 | 12.50 | 12.53 | 1,871,380 | -0.07(-0.54%) |
Nov 11, 2014 | 12.52 | 12.60 | 12.47 | 12.59 | 1,517,797 | +0.07(+0.54%) |
Nov 10, 2014 | 12.44 | 12.54 | 12.40 | 12.53 | 2,557,661 | +0.04(+0.34%) |
Nov 07, 2014 | 12.56 | 12.56 | 12.43 | 12.48 | 2,796,954 | -0.01(-0.05%) |
Nov 06, 2014 | 12.48 | 12.53 | 12.44 | 12.49 | 3,373,304 | +0.05(+0.37%) |
Nov 05, 2014 | 12.53 | 12.53 | 12.37 | 12.44 | 4,863,360 | +0.01(+0.11%) |
Nov 04, 2014 | 12.39 | 12.53 | 12.35 | 12.43 | 3,221,660 | +0.05(+0.37%) |
Nov 03, 2014 | 12.26 | 12.43 | 12.23 | 12.38 | 2,960,545 | +0.08(+0.62%) |
Oct 31, 2014 | 12.23 | 12.34 | 12.21 | 12.31 | 4,821,588 | +0.14(+1.15%) |
Oct 30, 2014 | 12.06 | 12.21 | 12.04 | 12.17 | 3,174,253 | +0.10(+0.80%) |
Oct 29, 2014 | 11.95 | 12.10 | 11.88 | 12.07 | 3,326,899 | +0.17(+1.46%) |
Oct 28, 2014 | 11.74 | 11.92 | 11.65 | 11.90 | 2,885,472 | +0.24(+2.02%) |
Oct 27, 2014 | 11.55 | 11.63 | 11.63 | 11.66 | 3,961,361 | +0.03(+0.27%) |
Oct 24, 2014 | 11.51 | 11.68 | 11.36 | 11.63 | 4,550,614 | -0.12(-1.02%) |
Oct 23, 2014 | 11.76 | 11.85 | 11.67 | 11.75 | 4,017,197 | +0.11(+0.90%) |
Oct 22, 2014 | 11.72 | 11.78 | 11.64 | 11.64 | 2,817,165 | -0.07(-0.63%) |
Oct 21, 2014 | 11.62 | 11.72 | 11.57 | 11.72 | 3,769,330 | +0.13(+1.10%) |
Oct 20, 2014 | 11.44 | 11.61 | 11.39 | 11.59 | 2,316,360 | +0.17(+1.44%) |
Oct 17, 2014 | 11.41 | 11.53 | 11.30 | 11.43 | 4,145,339 | +0.12(+1.08%) |
Oct 16, 2014 | 11.23 | 11.44 | 11.12 | 11.30 | 3,300,912 | -0.02(-0.18%) |
Oct 15, 2014 | 11.15 | 11.38 | 10.93 | 11.32 | 5,579,540 | +0.01(+0.05%) |
Oct 14, 2014 | 11.43 | 11.54 | 11.31 | 11.32 | 4,670,837 | -0.06(-0.50%) |
Oct 13, 2014 | 11.73 | 11.82 | 11.36 | 11.37 | 5,368,939 | -0.39(-3.34%) |
Oct 10, 2014 | 11.84 | 12.02 | 11.76 | 11.77 | 4,734,146 | -0.05(-0.39%) |
Oct 09, 2014 | 11.96 | 11.99 | 11.80 | 11.81 | 3,428,861 | -0.18(-1.49%) |
Oct 08, 2014 | 11.75 | 12.00 | 11.74 | 11.99 | 3,657,483 | +0.26(+2.26%) |
Oct 07, 2014 | 11.91 | 11.92 | 11.73 | 11.73 | 4,971,148 | -0.28(-2.30%) |
Oct 06, 2014 | 12.17 | 12.19 | 11.99 | 12.00 | 3,209,920 | -0.16(-1.29%) |
Oct 03, 2014 | 12.04 | 12.19 | 12.03 | 12.16 | 3,103,387 | +0.19(+1.54%) |
Oct 02, 2014 | 12.05 | 12.09 | 11.85 | 11.97 | 3,950,177 | +0.04(+0.33%) |
Oct 01, 2014 | 12.07 | 12.07 | 11.90 | 11.93 | 2,696,770 | -0.13(-1.11%) |
Sep 30, 2014 | 12.07 | 12.14 | 12.05 | 12.07 | 2,453,715 | +0.02(+0.17%) |
Sep 29, 2014 | 11.95 | 12.07 | 11.93 | 12.05 | 3,911,385 | -0.01(-0.09%) |
Sep 26, 2014 | 11.90 | 12.07 | 11.90 | 12.06 | 2,273,892 | +0.11(+0.93%) |
Sep 25, 2014 | 12.17 | 12.21 | 11.93 | 11.95 | 3,859,592 | -0.22(-1.85%) |
Sep 24, 2014 | 12.11 | 12.19 | 12.07 | 12.17 | 3,272,782 | +0.06(+0.52%) |
Sep 23, 2014 | 12.31 | 12.36 | 12.11 | 12.11 | 2,607,029 | -0.19(-1.57%) |
Sep 22, 2014 | 12.46 | 12.49 | 12.28 | 12.30 | 2,503,895 | -0.19(-1.48%) |
Sep 19, 2014 | 12.47 | 12.55 | 12.45 | 12.49 | 6,019,103 | +0.05(+0.42%) |
Sep 18, 2014 | 12.52 | 12.61 | 12.39 | 12.44 | 5,096,077 | -0.04(-0.33%) |
Sep 17, 2014 | 12.53 | 12.53 | 12.45 | 12.48 | 5,304,003 | -0.03(-0.25%) |
Sep 16, 2014 | 12.39 | 12.53 | 12.39 | 12.51 | 3,546,361 | +0.09(+0.71%) |
Sep 15, 2014 | 12.45 | 12.50 | 12.37 | 12.42 | 2,610,505 | -0.06(-0.44%) |
Sep 12, 2014 | 12.33 | 12.50 | 12.33 | 12.48 | 3,223,565 | +0.15(+1.22%) |
Sep 11, 2014 | 12.25 | 12.35 | 12.18 | 12.33 | 2,539,899 | -0.01(-0.06%) |
Sep 10, 2014 | 12.21 | 12.34 | 12.17 | 12.33 | 2,189,480 | +0.16(+1.29%) |
Sep 09, 2014 | 12.24 | 12.27 | 12.15 | 12.18 | 2,742,750 | -0.09(-0.76%) |
Sep 08, 2014 | 12.20 | 12.29 | 12.19 | 12.27 | 2,397,593 | +0.05(+0.37%) |
Sep 05, 2014 | 12.22 | 12.25 | 12.14 | 12.22 | 2,330,260 | +0.00(+0.00%) |
Sep 04, 2014 | 12.34 | 12.37 | 12.16 | 12.22 | 2,098,124 | -0.07(-0.60%) |
Sep 03, 2014 | 12.39 | 12.44 | 12.25 | 12.30 | 2,970,357 | -0.04(-0.32%) |
Sep 02, 2014 | 12.42 | 12.42 | 12.26 | 12.34 | 3,143,911 | +0.01(+0.12%) |
Aug 29, 2014 | 12.44 | 12.32 | 12.32 | 12.32 | 2,902,622 | -0.09(-0.75%) |
Aug 28, 2014 | 12.32 | 12.45 | 12.27 | 12.42 | 2,838,496 | +0.02(+0.19%) |
Aug 27, 2014 | 12.37 | 12.41 | 12.28 | 12.39 | 3,028,205 | +0.03(+0.22%) |
Aug 26, 2014 | 12.34 | 12.41 | 12.28 | 12.37 | 2,598,533 | +0.05(+0.37%) |
Aug 25, 2014 | 12.19 | 12.35 | 12.12 | 12.32 | 3,050,057 | +0.20(+1.61%) |
Aug 22, 2014 | 12.09 | 12.16 | 12.08 | 12.13 | 2,163,601 | +0.01(+0.05%) |
Aug 21, 2014 | 12.09 | 12.17 | 12.05 | 12.12 | 2,036,502 | +0.01(+0.05%) |
Aug 20, 2014 | 12.03 | 12.15 | 11.99 | 12.11 | 2,932,283 | +0.07(+0.57%) |
Aug 19, 2014 | 11.99 | 12.05 | 11.99 | 12.05 | 2,119,986 | +0.04(+0.33%) |
Aug 18, 2014 | 12.00 | 12.11 | 11.97 | 12.01 | 1,608,068 | +0.07(+0.55%) |
Aug 15, 2014 | 12.00 | 12.02 | 11.83 | 11.94 | 2,421,388 | -0.03(-0.26%) |
Aug 14, 2014 | 11.94 | 11.99 | 11.94 | 11.97 | 2,408,968 | +0.05(+0.45%) |
Aug 13, 2014 | 11.60 | 11.95 | 11.60 | 11.92 | 3,027,891 | +0.13(+1.11%) |
Aug 12, 2014 | 11.85 | 11.94 | 11.73 | 11.79 | 2,829,064 | -0.11(-0.93%) |
Aug 11, 2014 | 11.85 | 11.94 | 11.84 | 11.90 | 2,654,010 | +0.10(+0.82%) |
Aug 08, 2014 | 11.81 | 11.81 | 11.67 | 11.80 | 3,605,565 | +0.04(+0.36%) |
Aug 07, 2014 | 11.87 | 11.96 | 11.63 | 11.76 | 4,288,350 | -0.07(-0.57%) |
Aug 06, 2014 | 11.81 | 11.95 | 11.80 | 11.83 | 5,236,741 | +0.01(+0.10%) |
Aug 05, 2014 | 11.91 | 11.99 | 11.81 | 11.82 | 4,958,190 | -0.17(-1.40%) |
Aug 04, 2014 | 11.90 | 12.02 | 11.81 | 11.98 | 4,089,791 | +0.08(+0.71%) |
Aug 01, 2014 | 11.96 | 12.01 | 11.78 | 11.90 | 5,253,115 | -0.06(-0.52%) |
Jul 31, 2014 | 12.07 | 12.11 | 11.93 | 11.96 | 4,305,034 | -0.20(-1.65%) |
Jul 30, 2014 | 12.20 | 12.21 | 12.08 | 12.16 | 4,997,650 | +0.01(+0.12%) |
Jul 29, 2014 | 12.11 | 12.26 | 12.11 | 12.15 | 6,167,178 | +0.00(+0.02%) |
Jul 28, 2014 | 12.01 | 12.16 | 11.96 | 12.15 | 3,514,984 | +0.14(+1.13%) |
Jul 25, 2014 | 11.96 | 12.05 | 11.91 | 12.01 | 5,069,822 | +0.04(+0.33%) |
Jul 24, 2014 | 11.72 | 12.07 | 11.72 | 11.97 | 7,460,600 | +0.30(+2.60%) |
Jul 23, 2014 | 11.74 | 11.80 | 11.66 | 11.67 | 6,691,368 | -0.09(-0.72%) |
Jul 22, 2014 | 11.65 | 11.80 | 11.64 | 11.75 | 4,550,316 | +0.11(+0.95%) |
Jul 21, 2014 | 11.60 | 11.69 | 11.51 | 11.64 | 6,325,875 | +0.02(+0.17%) |
Jul 18, 2014 | 11.55 | 11.80 | 11.48 | 11.62 | 8,673,772 | +0.11(+0.94%) |
Jul 17, 2014 | 11.39 | 11.55 | 11.38 | 11.51 | 3,225,918 | +0.09(+0.77%) |
Jul 16, 2014 | 11.33 | 11.44 | 11.33 | 11.43 | 2,022,827 | +0.08(+0.67%) |
Jul 15, 2014 | 11.42 | 11.46 | 11.33 | 11.35 | 5,720,699 | -0.06(-0.52%) |
Jul 14, 2014 | 11.23 | 11.44 | 11.21 | 11.41 | 4,888,060 | +0.32(+2.89%) |
Jul 11, 2014 | 10.93 | 11.10 | 10.89 | 11.09 | 2,693,375 | +0.14(+1.32%) |
Jul 10, 2014 | 10.98 | 11.01 | 10.86 | 10.94 | 4,088,683 | -0.15(-1.33%) |
Jul 09, 2014 | 11.05 | 11.11 | 11.02 | 11.09 | 2,924,968 | +0.06(+0.51%) |
Jul 08, 2014 | 11.23 | 11.26 | 11.01 | 11.03 | 4,732,527 | -0.22(-1.99%) |
Jul 07, 2014 | 11.29 | 11.32 | 11.19 | 11.26 | 5,132,393 | -0.07(-0.58%) |
Jul 03, 2014 | 11.25 | 11.32 | 11.32 | 11.32 | 3,335,776 | +0.08(+0.73%) |
Jul 02, 2014 | 11.12 | 11.26 | 11.06 | 11.24 | 5,388,567 | +0.09(+0.81%) |
Jul 01, 2014 | 11.00 | 11.19 | 10.92 | 11.15 | 6,824,037 | +0.20(+1.84%) |
Jun 30, 2014 | 10.81 | 10.99 | 10.73 | 10.95 | 5,586,432 | +0.11(+0.99%) |
Jun 27, 2014 | 10.77 | 10.90 | 10.74 | 10.84 | 5,114,478 | +0.06(+0.58%) |
Jun 26, 2014 | 10.61 | 10.83 | 10.58 | 10.78 | 5,207,962 | +0.14(+1.28%) |
Jun 25, 2014 | 10.68 | 10.91 | 10.64 | 10.64 | 5,215,175 | -0.05(-0.48%) |
Jun 24, 2014 | 10.93 | 10.97 | 10.67 | 10.69 | 5,687,214 | -0.33(-2.96%) |
Jun 23, 2014 | 10.71 | 11.12 | 10.71 | 11.02 | 8,963,887 | +0.31(+2.88%) |
Jun 20, 2014 | 10.65 | 10.71 | 10.61 | 10.71 | 4,554,126 | +0.07(+0.67%) |
Jun 19, 2014 | 10.74 | 10.75 | 10.59 | 10.64 | 3,464,078 | -0.10(-0.95%) |
Jun 18, 2014 | 10.57 | 10.75 | 10.53 | 10.74 | 4,241,352 | +0.18(+1.72%) |
Jun 17, 2014 | 10.35 | 10.57 | 10.35 | 10.56 | 3,201,375 | +0.20(+1.92%) |
Jun 16, 2014 | 10.42 | 10.43 | 10.31 | 10.36 | 3,964,808 | -0.05(-0.49%) |
Jun 13, 2014 | 10.42 | 10.50 | 10.39 | 10.41 | 3,853,958 | -0.02(-0.19%) |
Jun 12, 2014 | 10.36 | 10.57 | 10.27 | 10.43 | 4,862,342 | +0.09(+0.91%) |
Jun 11, 2014 | 10.46 | 10.46 | 10.33 | 10.34 | 4,118,690 | -0.15(-1.41%) |
Jun 10, 2014 | 10.63 | 10.64 | 10.46 | 10.49 | 2,803,802 | -0.13(-1.25%) |
Jun 06, 2014 | 10.72 | 10.78 | 10.60 | 10.62 | 4,519,739 | -0.03(-0.24%) |
Jun 05, 2014 | 10.71 | 10.78 | 10.42 | 10.64 | 11,806,610 | -0.13(-1.21%) |
Jun 04, 2014 | 10.74 | 10.79 | 10.66 | 10.77 | 3,583,162 | +0.03(+0.29%) |
Jun 03, 2014 | 10.62 | 10.78 | 10.62 | 10.74 | 4,316,223 | +0.08(+0.74%) |
Jun 02, 2014 | 10.72 | 10.75 | 10.63 | 10.66 | 3,101,836 | -0.04(-0.34%) |
May 30, 2014 | 10.59 | 10.77 | 10.57 | 10.70 | 4,827,168 | +0.05(+0.50%) |
May 29, 2014 | 10.59 | 10.66 | 10.51 | 10.65 | 3,632,090 | +0.09(+0.88%) |
May 28, 2014 | 10.45 | 10.59 | 10.42 | 10.55 | 3,792,440 | +0.13(+1.25%) |
May 27, 2014 | 10.33 | 10.55 | 10.33 | 10.42 | 5,311,551 | +0.13(+1.29%) |
May 23, 2014 | 10.29 | 10.29 | 10.29 | 10.29 | 2,507,816 | +0.02(+0.19%) |
May 22, 2014 | 10.23 | 10.31 | 10.19 | 10.27 | 1,594,455 | +0.02(+0.22%) |
May 21, 2014 | 10.14 | 10.31 | 10.09 | 10.25 | 3,983,283 | +0.16(+1.54%) |
May 20, 2014 | 10.24 | 10.30 | 10.08 | 10.09 | 3,853,122 | -0.13(-1.27%) |
May 19, 2014 | 10.13 | 10.26 | 10.11 | 10.22 | 2,406,756 | +0.04(+0.42%) |
May 16, 2014 | 10.20 | 10.25 | 10.10 | 10.18 | 5,155,029 | -0.05(-0.44%) |
May 15, 2014 | 10.31 | 10.34 | 10.16 | 10.23 | 5,618,276 | -0.09(-0.85%) |
May 14, 2014 | 10.32 | 10.43 | 10.28 | 10.31 | 5,318,025 | +0.01(+0.05%) |
May 13, 2014 | 10.38 | 10.44 | 9.798 | 10.31 | 6,766,431 | -0.09(-0.87%) |
May 12, 2014 | 10.35 | 10.46 | 10.35 | 10.40 | 3,270,693 | +0.13(+1.26%) |
May 09, 2014 | 10.27 | 10.35 | 10.22 | 10.27 | 6,033,962 | -0.05(-0.52%) |
May 08, 2014 | 10.40 | 10.52 | 10.31 | 10.32 | 4,111,316 | -0.09(-0.84%) |
May 07, 2014 | 10.28 | 10.55 | 10.28 | 10.41 | 4,787,212 | +0.16(+1.57%) |
May 06, 2014 | 10.35 | 10.35 | 10.22 | 10.25 | 5,403,166 | -0.11(-1.09%) |
May 05, 2014 | 10.29 | 10.43 | 10.22 | 10.36 | 2,955,780 | -0.04(-0.41%) |
May 02, 2014 | 10.43 | 10.55 | 10.40 | 10.40 | 3,292,559 | -0.02(-0.22%) |
May 01, 2014 | 10.43 | 10.54 | 10.35 | 10.43 | 3,144,906 | +0.01(+0.08%) |
Apr 30, 2014 | 10.34 | 10.49 | 10.28 | 10.42 | 5,722,778 | +0.11(+1.10%) |
Apr 29, 2014 | 10.24 | 10.36 | 10.22 | 10.31 | 7,425,827 | +0.06(+0.55%) |
Apr 28, 2014 | 10.24 | 10.29 | 10.12 | 10.25 | 5,823,520 | +0.07(+0.69%) |
Apr 25, 2014 | 10.29 | 10.30 | 10.15 | 10.18 | 7,120,302 | -0.06(-0.61%) |
Apr 24, 2014 | 9.843 | 10.45 | 9.843 | 10.24 | 7,934,919 | -0.10(-0.93%) |
Apr 23, 2014 | 10.29 | 10.35 | 10.19 | 10.34 | 6,691,427 | -0.00(-0.03%) |
Apr 22, 2014 | 10.17 | 10.40 | 10.12 | 10.34 | 10,119,974 | +0.32(+3.21%) |
Apr 21, 2014 | 9.894 | 10.06 | 9.840 | 10.02 | 5,455,496 | +0.13(+1.34%) |
Apr 17, 2014 | 9.829 | 9.885 | 9.885 | 9.885 | 5,925,118 | +0.08(+0.81%) |
Apr 16, 2014 | 9.707 | 9.877 | 9.668 | 9.806 | 7,583,173 | +0.17(+1.76%) |
Apr 15, 2014 | 9.702 | 9.747 | 9.456 | 9.637 | 10,538,780 | -0.08(-0.81%) |
Apr 14, 2014 | 9.826 | 9.987 | 9.616 | 9.716 | 7,081,660 | -0.10(-1.04%) |
Apr 11, 2014 | 9.829 | 9.945 | 9.611 | 9.818 | 13,679,865 | -0.03(-0.34%) |
Apr 10, 2014 | 9.854 | 10.09 | 9.676 | 9.851 | 14,199,221 | +0.00(+0.03%) |
Apr 09, 2014 | 9.569 | 9.871 | 9.510 | 9.849 | 13,550,288 | +0.02(+0.20%) |
Apr 08, 2014 | 10.11 | 10.24 | 9.792 | 9.829 | 12,495,511 | -0.28(-2.74%) |
Apr 07, 2014 | 10.25 | 10.28 | 10.06 | 10.11 | 14,449,971 | -0.14(-1.40%) |
Apr 04, 2014 | 10.34 | 10.40 | 9.883 | 10.25 | 14,276,007 | -0.04(-0.38%) |
Apr 03, 2014 | 10.48 | 10.54 | 10.19 | 10.29 | 8,722,942 | -0.15(-1.46%) |
Apr 02, 2014 | 10.17 | 10.48 | 10.06 | 10.44 | 8,328,279 | +0.34(+3.35%) |
Apr 01, 2014 | 10.53 | 10.53 | 10.03 | 10.10 | 20,668,052 | -0.33(-3.14%) |
Mar 31, 2014 | 10.35 | 10.63 | 10.35 | 10.43 | 7,676,902 | +0.06(+0.60%) |
Mar 28, 2014 | 10.52 | 10.63 | 10.33 | 10.37 | 6,983,451 | -0.12(-1.13%) |
Mar 27, 2014 | 10.63 | 10.70 | 10.27 | 10.49 | 8,777,069 | -0.13(-1.22%) |
Mar 26, 2014 | 10.82 | 10.86 | 10.61 | 10.62 | 5,399,833 | -0.16(-1.44%) |
Mar 25, 2014 | 10.79 | 10.83 | 10.66 | 10.77 | 4,800,886 | +0.02(+0.16%) |
Mar 24, 2014 | 10.68 | 10.77 | 10.58 | 10.76 | 7,587,094 | +0.16(+1.47%) |
Mar 21, 2014 | 10.72 | 10.72 | 10.54 | 10.60 | 8,501,818 | +0.01(+0.13%) |
Mar 20, 2014 | 10.57 | 10.64 | 10.53 | 10.59 | 7,924,503 | -0.00(-0.03%) |
Mar 19, 2014 | 10.89 | 10.94 | 10.53 | 10.59 | 9,598,022 | -0.28(-2.60%) |
Mar 18, 2014 | 11.13 | 11.22 | 10.77 | 10.87 | 10,411,867 | -0.35(-3.10%) |
Mar 17, 2014 | 11.15 | 11.27 | 11.12 | 11.22 | 3,194,499 | +0.11(+1.02%) |
Mar 14, 2014 | 10.95 | 11.13 | 10.88 | 11.11 | 6,519,928 | +0.14(+1.31%) |
Mar 13, 2014 | 11.14 | 11.21 | 10.95 | 10.96 | 4,151,853 | -0.16(-1.47%) |
Mar 12, 2014 | 11.11 | 11.16 | 10.96 | 11.12 | 3,875,519 | -0.01(-0.05%) |
Mar 11, 2014 | 11.29 | 11.36 | 11.12 | 11.13 | 4,362,388 | -0.20(-1.79%) |
Mar 10, 2014 | 11.45 | 11.51 | 11.32 | 11.33 | 3,934,323 | -0.15(-1.27%) |
Mar 07, 2014 | 11.47 | 11.61 | 11.41 | 11.48 | 4,677,188 | +0.03(+0.22%) |
Mar 06, 2014 | 11.25 | 11.52 | 11.23 | 11.45 | 4,425,000 | +0.19(+1.65%) |
Mar 05, 2014 | 11.07 | 11.28 | 10.89 | 11.27 | 3,810,842 | +0.06(+0.55%) |
Mar 04, 2014 | 11.13 | 11.23 | 11.00 | 11.21 | 5,532,892 | +0.41(+3.83%) |
Mar 03, 2014 | 10.67 | 10.89 | 10.65 | 10.79 | 4,710,806 | -0.01(-0.10%) |
Feb 28, 2014 | 10.84 | 10.99 | 10.77 | 10.80 | 4,027,710 | -0.01(-0.08%) |
Feb 27, 2014 | 10.78 | 10.85 | 10.71 | 10.81 | 5,262,138 | +0.02(+0.18%) |
Feb 26, 2014 | 10.99 | 11.06 | 10.78 | 10.79 | 6,086,662 | -0.20(-1.84%) |
Feb 25, 2014 | 10.97 | 11.09 | 10.89 | 11.00 | 3,583,918 | -0.01(-0.13%) |
Feb 24, 2014 | 10.93 | 11.16 | 10.91 | 11.01 | 3,777,594 | +0.05(+0.49%) |
Feb 21, 2014 | 11.10 | 11.18 | 10.94 | 10.96 | 5,762,140 | -0.15(-1.39%) |
Feb 20, 2014 | 11.09 | 11.16 | 11.03 | 11.11 | 3,394,211 | -0.03(-0.23%) |
Feb 19, 2014 | 11.03 | 11.20 | 10.97 | 11.14 | 6,778,463 | +0.13(+1.18%) |
Feb 18, 2014 | 10.95 | 11.15 | 10.90 | 11.01 | 3,782,355 | +0.11(+1.01%) |
Feb 14, 2014 | 10.86 | 10.90 | 10.90 | 10.90 | 2,098,930 | +0.01(+0.08%) |
Feb 13, 2014 | 10.82 | 10.93 | 10.78 | 10.89 | 1,391,213 | +0.03(+0.26%) |
Feb 12, 2014 | 10.79 | 10.90 | 10.75 | 10.86 | 2,599,439 | +0.06(+0.57%) |
Feb 11, 2014 | 10.56 | 10.84 | 10.56 | 10.80 | 3,785,130 | +0.24(+2.29%) |
Feb 10, 2014 | 10.58 | 10.62 | 10.51 | 10.56 | 6,467,373 | -0.01(-0.08%) |
Feb 07, 2014 | 10.69 | 10.72 | 10.54 | 10.56 | 6,817,923 | -0.09(-0.82%) |
Feb 06, 2014 | 10.80 | 10.86 | 10.62 | 10.65 | 4,816,783 | -0.08(-0.79%) |
Feb 05, 2014 | 10.50 | 10.79 | 10.37 | 10.74 | 5,080,572 | +0.10(+0.95%) |
Feb 04, 2014 | 10.44 | 10.74 | 10.24 | 10.64 | 6,878,627 | +0.19(+1.78%) |