Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 13.33 | 13.34 | 13.28 | 13.34 | 96,480 | +0.11(+0.83%) |
Jan 29, 2015 | 13.24 | 13.27 | 13.20 | 13.23 | 83,994 | +0.02(+0.15%) |
Jan 28, 2015 | 13.19 | 13.22 | 13.15 | 13.21 | 152,903 | +0.06(+0.46%) |
Jan 27, 2015 | 13.10 | 13.16 | 13.07 | 13.15 | 109,224 | +0.10(+0.77%) |
Jan 26, 2015 | 13.09 | 13.09 | 13.03 | 13.05 | 84,279 | +0.00(+0.00%) |
Jan 23, 2015 | 13.09 | 13.09 | 13.03 | 13.05 | 81,998 | +0.01(+0.08%) |
Jan 22, 2015 | 13.01 | 13.06 | 13.01 | 13.04 | 318,498 | +0.00(+0.00%) |
Jan 21, 2015 | 13.00 | 13.05 | 12.95 | 13.04 | 249,175 | -0.07(-0.53%) |
Jan 20, 2015 | 13.09 | 13.12 | 13.05 | 13.11 | 422,730 | +0.00(+0.00%) |
Jan 16, 2015 | 13.19 | 13.19 | 13.07 | 13.11 | 239,274 | -0.04(-0.30%) |
Jan 15, 2015 | 13.08 | 13.17 | 13.07 | 13.15 | 118,736 | +0.06(+0.46%) |
Jan 14, 2015 | 13.05 | 13.10 | 13.02 | 13.09 | 175,896 | +0.08(+0.61%) |
Jan 13, 2015 | 12.98 | 13.04 | 12.95 | 13.01 | 171,007 | +0.03(+0.23%) |
Jan 12, 2015 | 12.99 | 13.00 | 12.93 | 12.98 | 180,905 | +0.07(+0.54%) |
Jan 09, 2015 | 12.93 | 13.00 | 12.88 | 12.91 | 121,691 | +0.02(+0.16%) |
Jan 08, 2015 | 12.96 | 12.97 | 12.88 | 12.89 | 141,698 | -0.10(-0.77%) |
Jan 07, 2015 | 12.95 | 13.13 | 12.93 | 12.99 | 264,269 | +0.07(+0.54%) |
Jan 06, 2015 | 12.86 | 12.95 | 12.86 | 12.92 | 126,704 | +0.09(+0.70%) |
Jan 05, 2015 | 12.85 | 12.88 | 12.75 | 12.83 | 222,777 | -0.03(-0.23%) |
Jan 02, 2015 | 12.78 | 12.86 | 12.75 | 12.86 | 71,695 | +0.03(+0.23%) |
Dec 31, 2014 | 12.80 | 12.83 | 12.83 | 12.83 | 179,100 | +0.03(+0.23%) |
Dec 30, 2014 | 12.76 | 12.80 | 12.73 | 12.80 | 157,146 | +0.01(+0.08%) |
Dec 29, 2014 | 12.72 | 12.80 | 12.66 | 12.79 | 155,248 | +0.08(+0.63%) |
Dec 26, 2014 | 12.69 | 12.71 | 12.65 | 12.71 | 67,927 | +0.04(+0.32%) |
Dec 24, 2014 | 12.73 | 12.67 | 12.67 | 12.67 | 51,400 | -0.03(-0.24%) |
Dec 23, 2014 | 12.77 | 12.77 | 12.62 | 12.70 | 248,251 | +0.03(+0.24%) |
Dec 22, 2014 | 12.65 | 12.74 | 12.62 | 12.67 | 213,056 | -0.03(-0.24%) |
Dec 19, 2014 | 12.83 | 12.83 | 12.70 | 12.70 | 142,151 | -0.12(-0.94%) |
Dec 18, 2014 | 12.79 | 12.82 | 12.72 | 12.82 | 169,442 | +0.04(+0.31%) |
Dec 17, 2014 | 12.68 | 12.78 | 12.66 | 12.78 | 157,314 | +0.05(+0.39%) |
Dec 16, 2014 | 12.67 | 12.73 | 12.64 | 12.73 | 124,457 | +0.02(+0.16%) |
Dec 15, 2014 | 12.72 | 12.75 | 12.64 | 12.71 | 161,453 | +0.02(+0.16%) |
Dec 12, 2014 | 12.63 | 12.70 | 12.63 | 12.69 | 104,427 | +0.08(+0.63%) |
Dec 11, 2014 | 12.68 | 12.71 | 12.61 | 12.61 | 165,460 | -0.09(-0.71%) |
Dec 10, 2014 | 12.73 | 12.75 | 12.65 | 12.70 | 182,206 | +0.01(+0.08%) |
Dec 09, 2014 | 12.61 | 12.69 | 12.61 | 12.69 | 159,466 | +0.02(+0.19%) |
Dec 08, 2014 | 12.72 | 12.72 | 12.59 | 12.67 | 331,632 | -0.03(-0.26%) |
Dec 05, 2014 | 12.77 | 12.78 | 12.64 | 12.70 | 149,627 | -0.11(-0.86%) |
Dec 04, 2014 | 12.87 | 12.89 | 12.75 | 12.81 | 161,529 | -0.03(-0.23%) |
Dec 03, 2014 | 12.70 | 12.84 | 12.67 | 12.84 | 156,718 | +0.16(+1.26%) |
Dec 02, 2014 | 12.56 | 12.68 | 12.56 | 12.68 | 127,083 | +0.09(+0.71%) |
Dec 01, 2014 | 12.64 | 12.65 | 12.57 | 12.59 | 173,729 | -0.02(-0.16%) |
Nov 28, 2014 | 12.67 | 12.67 | 12.59 | 12.61 | 65,437 | -0.01(-0.08%) |
Nov 26, 2014 | 12.61 | 12.62 | 12.62 | 12.62 | 147,300 | +0.02(+0.16%) |
Nov 25, 2014 | 12.54 | 12.60 | 12.50 | 12.60 | 141,074 | +0.06(+0.48%) |
Nov 24, 2014 | 12.51 | 12.54 | 12.50 | 12.54 | 140,823 | +0.01(+0.08%) |
Nov 21, 2014 | 12.62 | 12.62 | 12.50 | 12.53 | 148,116 | -0.05(-0.40%) |
Nov 20, 2014 | 12.65 | 12.66 | 12.54 | 12.58 | 194,643 | -0.05(-0.40%) |
Nov 19, 2014 | 12.70 | 12.74 | 12.57 | 12.63 | 262,496 | -0.10(-0.79%) |
Nov 18, 2014 | 12.81 | 12.86 | 12.67 | 12.73 | 205,669 | -0.05(-0.39%) |
Nov 17, 2014 | 12.86 | 12.86 | 12.78 | 12.78 | 174,891 | -0.07(-0.54%) |
Nov 14, 2014 | 12.79 | 12.85 | 12.79 | 12.85 | 67,492 | +0.05(+0.39%) |
Nov 13, 2014 | 12.80 | 12.81 | 12.76 | 12.80 | 106,516 | +0.04(+0.31%) |
Nov 12, 2014 | 12.71 | 12.79 | 12.70 | 12.76 | 145,298 | +0.04(+0.31%) |
Nov 11, 2014 | 12.73 | 12.73 | 12.68 | 12.72 | 81,045 | -0.01(-0.08%) |
Nov 10, 2014 | 12.68 | 12.73 | 12.63 | 12.73 | 56,030 | +0.05(+0.39%) |
Nov 07, 2014 | 12.68 | 12.69 | 12.62 | 12.68 | 183,452 | +0.01(+0.07%) |
Nov 06, 2014 | 12.64 | 12.69 | 12.60 | 12.67 | 172,366 | +0.03(+0.25%) |
Nov 05, 2014 | 12.70 | 12.74 | 12.62 | 12.64 | 180,312 | -0.05(-0.39%) |
Nov 04, 2014 | 12.61 | 12.71 | 12.61 | 12.69 | 87,944 | +0.07(+0.55%) |
Nov 03, 2014 | 12.64 | 12.70 | 12.60 | 12.62 | 151,530 | -0.01(-0.08%) |
Oct 31, 2014 | 12.74 | 12.74 | 12.63 | 12.63 | 180,957 | -0.07(-0.55%) |
Oct 30, 2014 | 12.68 | 12.71 | 12.63 | 12.70 | 140,364 | +0.03(+0.24%) |
Oct 29, 2014 | 12.73 | 12.78 | 12.67 | 12.67 | 103,927 | -0.03(-0.24%) |
Oct 28, 2014 | 12.68 | 12.74 | 12.66 | 12.70 | 131,630 | +0.05(+0.40%) |
Oct 27, 2014 | 12.65 | 12.69 | 12.66 | 12.65 | 136,614 | -0.01(-0.08%) |
Oct 24, 2014 | 12.69 | 12.79 | 12.66 | 12.66 | 161,464 | -0.05(-0.39%) |
Oct 23, 2014 | 12.81 | 12.82 | 12.71 | 12.71 | 121,737 | -0.09(-0.70%) |
Oct 22, 2014 | 12.63 | 12.85 | 12.63 | 12.80 | 128,539 | -0.09(-0.70%) |
Oct 21, 2014 | 12.85 | 12.91 | 12.80 | 12.89 | 153,419 | +0.03(+0.23%) |
Oct 20, 2014 | 12.87 | 12.87 | 12.82 | 12.86 | 69,093 | +0.04(+0.31%) |
Oct 17, 2014 | 12.84 | 12.90 | 12.78 | 12.82 | 95,671 | +0.02(+0.16%) |
Oct 16, 2014 | 12.79 | 12.80 | 12.70 | 12.80 | 143,449 | +0.07(+0.55%) |
Oct 15, 2014 | 12.70 | 12.82 | 12.65 | 12.73 | 225,495 | +0.11(+0.87%) |
Oct 14, 2014 | 12.59 | 12.67 | 12.55 | 12.62 | 225,213 | +0.03(+0.24%) |
Oct 13, 2014 | 12.56 | 12.60 | 12.53 | 12.59 | 178,724 | +0.04(+0.32%) |
Oct 10, 2014 | 12.59 | 12.66 | 12.55 | 12.55 | 127,991 | -0.05(-0.40%) |
Oct 09, 2014 | 12.68 | 12.74 | 12.60 | 12.60 | 127,695 | -0.05(-0.40%) |
Oct 08, 2014 | 12.64 | 12.71 | 12.62 | 12.65 | 167,613 | +0.02(+0.16%) |
Oct 07, 2014 | 12.56 | 12.63 | 12.54 | 12.63 | 121,860 | +0.07(+0.56%) |
Oct 06, 2014 | 12.51 | 12.61 | 12.51 | 12.56 | 181,207 | +0.09(+0.72%) |
Oct 03, 2014 | 12.48 | 12.53 | 12.46 | 12.47 | 174,439 | +0.00(+0.00%) |
Oct 02, 2014 | 12.54 | 12.56 | 12.43 | 12.47 | 202,873 | -0.12(-0.95%) |
Oct 01, 2014 | 12.56 | 12.59 | 12.52 | 12.59 | 164,367 | +0.07(+0.56%) |
Sep 30, 2014 | 12.50 | 12.57 | 12.48 | 12.52 | 292,331 | +0.04(+0.32%) |
Sep 29, 2014 | 12.40 | 12.48 | 12.39 | 12.48 | 166,078 | +0.11(+0.89%) |
Sep 26, 2014 | 12.43 | 12.43 | 12.35 | 12.37 | 124,321 | -0.04(-0.32%) |
Sep 25, 2014 | 12.38 | 12.41 | 12.36 | 12.41 | 183,373 | +0.03(+0.24%) |
Sep 24, 2014 | 12.34 | 12.39 | 12.31 | 12.38 | 340,825 | +0.02(+0.16%) |
Sep 23, 2014 | 12.38 | 12.41 | 12.33 | 12.36 | 190,684 | +0.00(+0.00%) |
Sep 22, 2014 | 12.44 | 12.44 | 12.31 | 12.36 | 245,634 | -0.05(-0.40%) |
Sep 19, 2014 | 12.42 | 12.46 | 12.37 | 12.41 | 161,563 | -0.03(-0.24%) |
Sep 18, 2014 | 12.52 | 12.54 | 12.44 | 12.44 | 170,843 | -0.10(-0.80%) |
Sep 17, 2014 | 12.50 | 12.54 | 12.49 | 12.54 | 75,559 | +0.05(+0.40%) |
Sep 16, 2014 | 12.43 | 12.49 | 12.37 | 12.49 | 193,240 | +0.09(+0.73%) |
Sep 15, 2014 | 12.50 | 12.55 | 12.39 | 12.40 | 217,486 | -0.10(-0.80%) |
Sep 12, 2014 | 12.62 | 12.65 | 12.50 | 12.50 | 127,146 | -0.12(-0.95%) |
Sep 11, 2014 | 12.70 | 12.70 | 12.62 | 12.62 | 180,989 | -0.08(-0.63%) |
Sep 10, 2014 | 12.67 | 12.72 | 12.63 | 12.70 | 164,428 | +0.03(+0.24%) |
Sep 09, 2014 | 12.55 | 12.67 | 12.54 | 12.67 | 124,928 | +0.14(+1.12%) |
Sep 08, 2014 | 12.60 | 12.67 | 12.53 | 12.53 | 199,073 | -0.08(-0.63%) |
Sep 05, 2014 | 12.68 | 12.72 | 12.61 | 12.61 | 181,946 | -0.04(-0.32%) |
Sep 04, 2014 | 12.68 | 12.71 | 12.63 | 12.65 | 124,040 | -0.05(-0.39%) |
Sep 03, 2014 | 12.65 | 12.70 | 12.62 | 12.70 | 145,858 | +0.06(+0.47%) |
Sep 02, 2014 | 12.65 | 12.68 | 12.62 | 12.64 | 181,192 | -0.04(-0.32%) |
Aug 29, 2014 | 12.68 | 12.68 | 12.68 | 12.68 | 150,000 | +0.04(+0.32%) |
Aug 28, 2014 | 12.62 | 12.65 | 12.58 | 12.64 | 196,554 | +0.06(+0.48%) |
Aug 27, 2014 | 12.66 | 12.66 | 12.58 | 12.58 | 288,193 | -0.04(-0.32%) |
Aug 26, 2014 | 12.49 | 12.68 | 12.45 | 12.62 | 379,308 | +0.16(+1.28%) |
Aug 25, 2014 | 12.49 | 12.49 | 12.41 | 12.46 | 253,208 | +0.02(+0.16%) |
Aug 22, 2014 | 12.46 | 12.47 | 12.39 | 12.44 | 247,977 | -0.04(-0.32%) |
Aug 21, 2014 | 12.58 | 12.61 | 12.48 | 12.48 | 194,875 | -0.08(-0.64%) |
Aug 20, 2014 | 12.68 | 12.68 | 12.55 | 12.56 | 205,267 | -0.15(-1.18%) |
Aug 19, 2014 | 12.76 | 12.81 | 12.68 | 12.71 | 215,078 | -0.02(-0.16%) |
Aug 18, 2014 | 12.66 | 12.76 | 12.66 | 12.73 | 122,249 | +0.03(+0.20%) |
Aug 15, 2014 | 12.69 | 12.74 | 12.64 | 12.70 | 104,286 | +0.07(+0.54%) |
Aug 14, 2014 | 12.65 | 12.69 | 12.59 | 12.64 | 127,890 | -0.01(-0.11%) |
Aug 13, 2014 | 12.62 | 12.65 | 12.59 | 12.65 | 113,172 | +0.04(+0.32%) |
Aug 12, 2014 | 12.59 | 12.61 | 12.55 | 12.61 | 67,711 | +0.01(+0.08%) |
Aug 11, 2014 | 12.58 | 12.61 | 12.53 | 12.60 | 92,973 | +0.03(+0.24%) |
Aug 08, 2014 | 12.50 | 12.57 | 12.49 | 12.57 | 220,742 | +0.09(+0.72%) |
Aug 07, 2014 | 12.26 | 12.48 | 12.24 | 12.48 | 261,557 | +0.23(+1.88%) |
Aug 06, 2014 | 12.11 | 12.25 | 12.11 | 12.25 | 213,818 | +0.16(+1.32%) |
Aug 05, 2014 | 12.12 | 12.16 | 12.09 | 12.09 | 180,147 | -0.03(-0.25%) |
Aug 04, 2014 | 12.23 | 12.25 | 12.12 | 12.12 | 191,193 | -0.11(-0.90%) |
Aug 01, 2014 | 12.26 | 12.30 | 12.23 | 12.23 | 155,297 | -0.01(-0.08%) |
Jul 31, 2014 | 12.25 | 12.33 | 12.21 | 12.24 | 223,571 | -0.01(-0.08%) |
Jul 30, 2014 | 12.40 | 12.40 | 12.25 | 12.25 | 237,801 | -0.16(-1.29%) |
Jul 29, 2014 | 12.42 | 12.46 | 12.35 | 12.41 | 205,435 | +0.03(+0.24%) |
Jul 28, 2014 | 12.50 | 12.51 | 12.38 | 12.38 | 213,438 | -0.11(-0.88%) |
Jul 25, 2014 | 12.45 | 12.51 | 12.42 | 12.49 | 184,096 | +0.09(+0.73%) |
Jul 24, 2014 | 12.41 | 12.45 | 12.40 | 12.40 | 107,672 | -0.05(-0.40%) |
Jul 23, 2014 | 12.50 | 12.51 | 12.41 | 12.45 | 155,391 | -0.05(-0.40%) |
Jul 22, 2014 | 12.52 | 12.52 | 12.44 | 12.50 | 120,125 | -0.04(-0.32%) |
Jul 21, 2014 | 12.44 | 12.65 | 12.43 | 12.54 | 174,858 | +0.12(+0.97%) |
Jul 18, 2014 | 12.36 | 12.42 | 12.34 | 12.42 | 136,879 | +0.09(+0.73%) |
Jul 17, 2014 | 12.33 | 12.35 | 12.26 | 12.33 | 159,601 | +0.06(+0.49%) |
Jul 16, 2014 | 12.23 | 12.29 | 12.23 | 12.27 | 108,184 | +0.04(+0.33%) |
Jul 15, 2014 | 12.25 | 12.28 | 12.23 | 12.23 | 138,019 | -0.02(-0.16%) |
Jul 14, 2014 | 12.29 | 12.30 | 12.25 | 12.25 | 101,798 | -0.04(-0.33%) |
Jul 11, 2014 | 12.23 | 12.30 | 12.22 | 12.29 | 146,471 | +0.11(+0.90%) |
Jul 10, 2014 | 12.19 | 12.24 | 12.18 | 12.18 | 140,623 | +0.02(+0.16%) |
Jul 09, 2014 | 12.25 | 12.25 | 12.14 | 12.16 | 151,029 | -0.08(-0.65%) |
Jul 08, 2014 | 12.23 | 12.31 | 12.20 | 12.24 | 118,047 | +0.07(+0.58%) |
Jul 07, 2014 | 12.12 | 12.24 | 12.08 | 12.17 | 241,745 | +0.10(+0.83%) |
Jul 03, 2014 | 12.25 | 12.07 | 12.07 | 12.07 | 169,700 | -0.20(-1.63%) |
Jul 02, 2014 | 12.40 | 12.41 | 12.27 | 12.27 | 189,373 | -0.15(-1.21%) |
Jul 01, 2014 | 12.46 | 12.48 | 12.37 | 12.42 | 186,714 | -0.01(-0.08%) |
Jun 30, 2014 | 12.55 | 12.55 | 12.43 | 12.43 | 169,755 | -0.09(-0.72%) |
Jun 27, 2014 | 12.43 | 12.52 | 12.42 | 12.52 | 204,710 | +0.09(+0.72%) |
Jun 26, 2014 | 12.37 | 12.43 | 12.37 | 12.43 | 74,047 | +0.07(+0.57%) |
Jun 25, 2014 | 12.32 | 12.38 | 12.32 | 12.36 | 65,189 | +0.05(+0.41%) |
Jun 24, 2014 | 12.33 | 12.34 | 12.29 | 12.31 | 95,210 | +0.01(+0.08%) |
Jun 23, 2014 | 12.29 | 12.33 | 12.29 | 12.30 | 58,634 | -0.01(-0.07%) |
Jun 20, 2014 | 12.33 | 12.33 | 12.28 | 12.31 | 56,309 | +0.01(+0.07%) |
Jun 19, 2014 | 12.33 | 12.35 | 12.28 | 12.30 | 88,113 | -0.05(-0.40%) |
Jun 18, 2014 | 12.28 | 12.36 | 12.25 | 12.35 | 116,605 | +0.07(+0.57%) |
Jun 17, 2014 | 12.28 | 12.30 | 12.27 | 12.28 | 164,697 | -0.03(-0.24%) |
Jun 16, 2014 | 12.31 | 12.36 | 12.29 | 12.31 | 143,888 | -0.02(-0.16%) |
Jun 13, 2014 | 12.44 | 12.44 | 12.33 | 12.33 | 119,044 | -0.11(-0.88%) |
Jun 12, 2014 | 12.37 | 12.44 | 12.37 | 12.44 | 95,740 | +0.04(+0.32%) |
Jun 11, 2014 | 12.40 | 12.40 | 12.35 | 12.40 | 99,991 | +0.01(+0.08%) |
Jun 10, 2014 | 12.41 | 12.44 | 12.36 | 12.39 | 60,905 | +0.01(+0.08%) |
Jun 06, 2014 | 12.36 | 12.41 | 12.35 | 12.38 | 124,768 | +0.01(+0.08%) |
Jun 05, 2014 | 12.24 | 12.37 | 12.22 | 12.37 | 138,374 | +0.10(+0.81%) |
Jun 04, 2014 | 12.43 | 12.43 | 12.27 | 12.27 | 179,242 | -0.13(-1.05%) |
Jun 03, 2014 | 12.55 | 12.55 | 12.40 | 12.40 | 134,803 | -0.15(-1.20%) |
Jun 02, 2014 | 12.57 | 12.58 | 12.53 | 12.55 | 119,090 | +0.01(+0.08%) |
May 30, 2014 | 12.61 | 12.61 | 12.54 | 12.54 | 161,757 | -0.03(-0.24%) |
May 29, 2014 | 12.59 | 12.61 | 12.55 | 12.57 | 117,468 | +0.00(+0.00%) |
May 28, 2014 | 12.55 | 12.58 | 12.55 | 12.57 | 99,278 | +0.03(+0.24%) |
May 27, 2014 | 12.58 | 12.58 | 12.53 | 12.54 | 113,212 | -0.06(-0.48%) |
May 23, 2014 | 12.59 | 12.60 | 12.60 | 12.60 | 116,600 | +0.04(+0.32%) |
May 22, 2014 | 12.60 | 12.60 | 12.54 | 12.56 | 54,772 | -0.04(-0.32%) |
May 21, 2014 | 12.59 | 12.60 | 12.55 | 12.60 | 91,494 | -0.04(-0.32%) |
May 20, 2014 | 12.61 | 12.64 | 12.60 | 12.64 | 93,827 | +0.02(+0.16%) |
May 19, 2014 | 12.66 | 12.67 | 12.60 | 12.62 | 100,344 | -0.03(-0.22%) |
May 16, 2014 | 12.63 | 12.65 | 12.61 | 12.65 | 120,578 | +0.01(+0.06%) |
May 15, 2014 | 12.68 | 12.69 | 12.60 | 12.64 | 150,083 | +0.00(+0.00%) |
May 14, 2014 | 12.67 | 12.69 | 12.62 | 12.64 | 109,284 | +0.01(+0.08%) |
May 13, 2014 | 12.62 | 12.66 | 12.58 | 12.63 | 120,036 | +0.01(+0.08%) |
May 12, 2014 | 12.62 | 12.62 | 12.57 | 12.62 | 134,400 | +0.00(+0.00%) |
May 09, 2014 | 12.63 | 12.63 | 12.57 | 12.62 | 76,605 | +0.03(+0.24%) |
May 08, 2014 | 12.56 | 12.59 | 12.54 | 12.59 | 96,286 | +0.04(+0.32%) |
May 07, 2014 | 12.56 | 12.56 | 12.50 | 12.55 | 94,365 | +0.03(+0.24%) |
May 06, 2014 | 12.49 | 12.52 | 12.47 | 12.52 | 117,756 | +0.04(+0.32%) |
May 05, 2014 | 12.47 | 12.51 | 12.44 | 12.48 | 142,866 | -0.01(-0.08%) |
May 02, 2014 | 12.46 | 12.49 | 12.36 | 12.49 | 139,944 | +0.01(+0.08%) |
May 01, 2014 | 12.41 | 12.48 | 12.38 | 12.48 | 133,689 | +0.11(+0.89%) |
Apr 30, 2014 | 12.33 | 12.37 | 12.32 | 12.37 | 177,447 | +0.04(+0.32%) |
Apr 29, 2014 | 12.33 | 12.33 | 12.29 | 12.33 | 132,048 | -0.05(-0.40%) |
Apr 28, 2014 | 12.39 | 12.42 | 12.30 | 12.38 | 173,717 | -0.02(-0.16%) |
Apr 25, 2014 | 12.40 | 12.40 | 12.35 | 12.40 | 98,858 | +0.02(+0.16%) |
Apr 24, 2014 | 12.29 | 12.38 | 12.25 | 12.38 | 185,741 | +0.10(+0.81%) |
Apr 23, 2014 | 12.18 | 12.28 | 12.18 | 12.28 | 166,031 | +0.10(+0.82%) |
Apr 22, 2014 | 12.12 | 12.18 | 12.10 | 12.18 | 166,242 | +0.08(+0.66%) |
Apr 21, 2014 | 11.97 | 12.10 | 11.97 | 12.10 | 168,636 | +0.03(+0.25%) |
Apr 17, 2014 | 12.09 | 12.07 | 12.07 | 12.07 | 176,000 | +0.04(+0.33%) |
Apr 16, 2014 | 12.03 | 12.07 | 12.01 | 12.03 | 113,713 | -0.02(-0.17%) |
Apr 15, 2014 | 11.95 | 12.05 | 11.95 | 12.05 | 96,868 | +0.10(+0.84%) |
Apr 14, 2014 | 12.02 | 12.03 | 11.91 | 11.95 | 172,334 | -0.05(-0.42%) |
Apr 11, 2014 | 11.97 | 12.00 | 11.93 | 12.00 | 91,611 | +0.05(+0.42%) |
Apr 10, 2014 | 11.92 | 11.98 | 11.91 | 11.95 | 153,589 | +0.05(+0.42%) |
Apr 09, 2014 | 11.90 | 11.92 | 11.85 | 11.90 | 131,401 | +0.03(+0.25%) |
Apr 08, 2014 | 11.92 | 11.92 | 11.85 | 11.87 | 70,682 | -0.01(-0.08%) |
Apr 07, 2014 | 11.89 | 11.89 | 11.84 | 11.88 | 101,632 | +0.02(+0.17%) |
Apr 04, 2014 | 11.89 | 11.89 | 11.81 | 11.86 | 101,286 | +0.08(+0.68%) |
Apr 03, 2014 | 11.79 | 11.82 | 11.74 | 11.78 | 139,346 | +0.04(+0.34%) |
Apr 02, 2014 | 11.89 | 11.89 | 11.74 | 11.74 | 206,697 | -0.12(-1.01%) |
Apr 01, 2014 | 11.90 | 11.90 | 11.80 | 11.86 | 134,804 | -0.02(-0.17%) |
Mar 31, 2014 | 11.94 | 11.94 | 11.84 | 11.88 | 161,957 | -0.05(-0.42%) |
Mar 28, 2014 | 11.91 | 11.93 | 11.86 | 11.93 | 89,978 | +0.04(+0.34%) |
Mar 27, 2014 | 11.82 | 11.90 | 11.82 | 11.89 | 86,202 | +0.07(+0.59%) |
Mar 26, 2014 | 11.82 | 11.84 | 11.76 | 11.82 | 105,729 | +0.05(+0.42%) |
Mar 25, 2014 | 11.79 | 11.81 | 11.73 | 11.77 | 152,485 | -0.04(-0.34%) |
Mar 24, 2014 | 11.74 | 11.81 | 11.72 | 11.81 | 115,296 | +0.09(+0.77%) |
Mar 21, 2014 | 11.65 | 11.74 | 11.65 | 11.72 | 107,808 | +0.06(+0.51%) |
Mar 20, 2014 | 11.71 | 11.71 | 11.64 | 11.66 | 183,391 | -0.17(-1.44%) |
Mar 19, 2014 | 11.87 | 11.90 | 11.77 | 11.83 | 166,336 | -0.05(-0.42%) |
Mar 18, 2014 | 11.94 | 11.95 | 11.86 | 11.88 | 137,507 | -0.07(-0.59%) |
Mar 17, 2014 | 11.87 | 11.95 | 11.86 | 11.95 | 112,529 | +0.06(+0.50%) |
Mar 14, 2014 | 11.89 | 11.90 | 11.85 | 11.89 | 112,791 | -0.01(-0.08%) |
Mar 13, 2014 | 11.79 | 11.90 | 11.79 | 11.90 | 96,829 | +0.08(+0.68%) |
Mar 12, 2014 | 11.72 | 11.84 | 11.72 | 11.82 | 102,612 | +0.08(+0.68%) |
Mar 11, 2014 | 11.69 | 11.75 | 11.69 | 11.74 | 107,992 | +0.02(+0.17%) |
Mar 10, 2014 | 11.62 | 11.73 | 11.62 | 11.72 | 101,852 | +0.09(+0.77%) |
Mar 07, 2014 | 11.76 | 11.76 | 11.63 | 11.63 | 193,824 | -0.19(-1.61%) |
Mar 06, 2014 | 11.91 | 11.91 | 11.78 | 11.82 | 195,300 | -0.08(-0.67%) |
Mar 05, 2014 | 11.86 | 11.92 | 11.85 | 11.90 | 151,642 | +0.05(+0.42%) |
Mar 04, 2014 | 11.85 | 11.89 | 11.83 | 11.85 | 155,040 | -0.01(-0.08%) |
Mar 03, 2014 | 11.85 | 11.89 | 11.82 | 11.86 | 150,229 | +0.01(+0.08%) |
Feb 28, 2014 | 11.86 | 11.86 | 11.79 | 11.85 | 183,937 | +0.03(+0.25%) |
Feb 27, 2014 | 11.77 | 11.82 | 11.74 | 11.82 | 186,987 | +0.07(+0.60%) |
Feb 26, 2014 | 11.74 | 11.78 | 11.73 | 11.75 | 122,617 | +0.02(+0.17%) |
Feb 25, 2014 | 11.75 | 11.75 | 11.70 | 11.73 | 237,626 | +0.00(+0.00%) |
Feb 24, 2014 | 11.78 | 11.80 | 11.70 | 11.73 | 164,959 | -0.06(-0.51%) |
Feb 21, 2014 | 11.84 | 11.87 | 11.78 | 11.79 | 120,139 | -0.08(-0.67%) |
Feb 20, 2014 | 11.87 | 11.87 | 11.82 | 11.87 | 124,994 | -0.03(-0.25%) |
Feb 19, 2014 | 11.79 | 11.90 | 11.79 | 11.90 | 133,396 | +0.02(+0.18%) |
Feb 18, 2014 | 11.90 | 11.90 | 11.84 | 11.88 | 109,640 | +0.06(+0.50%) |
Feb 14, 2014 | 11.85 | 11.82 | 11.82 | 11.82 | 85,300 | -0.04(-0.34%) |
Feb 13, 2014 | 11.90 | 11.90 | 11.82 | 11.86 | 98,387 | -0.06(-0.50%) |
Feb 12, 2014 | 11.87 | 11.93 | 11.82 | 11.92 | 186,372 | +0.08(+0.68%) |
Feb 11, 2014 | 11.84 | 11.88 | 11.83 | 11.84 | 217,849 | -0.05(-0.42%) |
Feb 10, 2014 | 11.84 | 11.89 | 11.81 | 11.89 | 252,228 | +0.03(+0.25%) |
Feb 07, 2014 | 11.76 | 11.86 | 11.73 | 11.86 | 78,399 | +0.08(+0.68%) |
Feb 06, 2014 | 11.83 | 11.84 | 11.72 | 11.78 | 266,349 | -0.01(-0.08%) |
Feb 05, 2014 | 11.74 | 11.79 | 11.70 | 11.79 | 167,949 | +0.03(+0.26%) |
Feb 04, 2014 | 11.88 | 11.88 | 11.75 | 11.76 | 105,707 | -0.08(-0.68%) |