Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.01 | 11.03 | 10.72 | 10.77 | 1,709,588 | -0.29(-2.66%) |
Jan 29, 2015 | 11.24 | 11.30 | 11.01 | 11.07 | 1,036,245 | -0.15(-1.31%) |
Jan 28, 2015 | 11.59 | 11.59 | 11.17 | 11.21 | 457,813 | -0.29(-2.52%) |
Jan 27, 2015 | 11.45 | 11.58 | 11.42 | 11.50 | 475,148 | -0.14(-1.19%) |
Jan 26, 2015 | 11.75 | 11.77 | 11.54 | 11.64 | 571,075 | -0.13(-1.10%) |
Jan 23, 2015 | 11.87 | 11.91 | 11.75 | 11.77 | 781,079 | -0.11(-0.90%) |
Jan 22, 2015 | 11.79 | 11.92 | 11.63 | 11.88 | 545,522 | +0.17(+1.49%) |
Jan 21, 2015 | 11.59 | 11.72 | 11.47 | 11.71 | 418,636 | +0.12(+1.04%) |
Jan 20, 2015 | 11.63 | 11.63 | 11.40 | 11.59 | 617,727 | +0.11(+0.97%) |
Jan 16, 2015 | 11.33 | 11.49 | 11.24 | 11.47 | 315,811 | +0.16(+1.46%) |
Jan 15, 2015 | 11.46 | 11.46 | 11.22 | 11.31 | 399,388 | -0.10(-0.90%) |
Jan 14, 2015 | 11.37 | 11.48 | 11.32 | 11.41 | 366,600 | -0.08(-0.66%) |
Jan 13, 2015 | 11.59 | 11.63 | 11.35 | 11.49 | 467,714 | +0.03(+0.23%) |
Jan 12, 2015 | 11.43 | 11.53 | 11.28 | 11.46 | 606,147 | +0.04(+0.35%) |
Jan 09, 2015 | 11.39 | 11.48 | 11.24 | 11.42 | 456,221 | +0.05(+0.43%) |
Jan 08, 2015 | 11.16 | 11.41 | 11.15 | 11.37 | 493,286 | +0.27(+2.45%) |
Jan 07, 2015 | 11.14 | 11.30 | 10.95 | 11.10 | 626,170 | +0.12(+1.06%) |
Jan 06, 2015 | 11.24 | 11.38 | 10.98 | 10.98 | 670,066 | -0.26(-2.30%) |
Jan 05, 2015 | 11.51 | 11.64 | 11.22 | 11.24 | 1,156,818 | -0.40(-3.41%) |
Jan 02, 2015 | 11.66 | 11.69 | 11.42 | 11.64 | 303,091 | +0.12(+1.05%) |
Dec 31, 2014 | 11.69 | 11.52 | 11.52 | 11.52 | 692,947 | -0.05(-0.42%) |
Dec 30, 2014 | 11.48 | 11.61 | 11.39 | 11.57 | 577,792 | +0.09(+0.78%) |
Dec 29, 2014 | 11.51 | 11.64 | 11.48 | 11.48 | 1,281,772 | -0.07(-0.62%) |
Dec 26, 2014 | 11.49 | 11.59 | 11.46 | 11.55 | 507,342 | +0.07(+0.62%) |
Dec 24, 2014 | 11.29 | 11.48 | 11.48 | 11.48 | 433,035 | +0.25(+2.18%) |
Dec 23, 2014 | 11.11 | 11.36 | 11.06 | 11.23 | 916,513 | +0.16(+1.45%) |
Dec 22, 2014 | 11.12 | 11.19 | 10.95 | 11.07 | 503,696 | -0.02(-0.16%) |
Dec 19, 2014 | 11.15 | 11.27 | 10.92 | 11.09 | 629,810 | -0.05(-0.44%) |
Dec 18, 2014 | 11.17 | 11.39 | 10.97 | 11.14 | 787,901 | +0.18(+1.63%) |
Dec 17, 2014 | 10.63 | 11.01 | 10.59 | 10.96 | 685,874 | +0.33(+3.15%) |
Dec 16, 2014 | 10.70 | 10.89 | 10.61 | 10.63 | 511,756 | -0.15(-1.37%) |
Dec 15, 2014 | 10.83 | 10.96 | 10.59 | 10.77 | 671,956 | -0.04(-0.33%) |
Dec 12, 2014 | 11.10 | 11.26 | 10.80 | 10.81 | 909,875 | -0.44(-3.89%) |
Dec 11, 2014 | 11.10 | 11.32 | 11.04 | 11.25 | 1,700,548 | +0.28(+2.52%) |
Dec 10, 2014 | 11.09 | 11.25 | 10.77 | 10.97 | 1,308,270 | -0.24(-2.15%) |
Dec 09, 2014 | 10.58 | 11.28 | 10.39 | 11.21 | 1,384,494 | +0.03(+0.28%) |
Dec 08, 2014 | 11.48 | 11.58 | 11.04 | 11.18 | 2,269,348 | -0.40(-3.47%) |
Dec 05, 2014 | 11.59 | 11.73 | 11.37 | 11.58 | 1,284,205 | -0.07(-0.61%) |
Dec 04, 2014 | 11.91 | 11.91 | 11.59 | 11.65 | 417,084 | -0.23(-1.95%) |
Dec 03, 2014 | 11.79 | 11.88 | 11.71 | 11.88 | 212,743 | +0.13(+1.10%) |
Dec 02, 2014 | 11.79 | 11.90 | 11.68 | 11.75 | 511,661 | -0.03(-0.26%) |
Dec 01, 2014 | 11.91 | 11.93 | 11.63 | 11.79 | 436,301 | -0.18(-1.53%) |
Nov 28, 2014 | 12.10 | 12.14 | 11.96 | 11.97 | 114,466 | -0.17(-1.43%) |
Nov 26, 2014 | 12.17 | 12.14 | 12.14 | 12.14 | 357,237 | -0.00(-0.04%) |
Nov 25, 2014 | 12.10 | 12.19 | 12.01 | 12.15 | 437,216 | +0.07(+0.55%) |
Nov 24, 2014 | 11.96 | 12.16 | 11.86 | 12.08 | 481,138 | +0.17(+1.42%) |
Nov 21, 2014 | 11.94 | 11.97 | 11.80 | 11.91 | 452,496 | +0.14(+1.17%) |
Nov 20, 2014 | 11.57 | 11.81 | 11.42 | 11.77 | 443,508 | +0.24(+2.05%) |
Nov 19, 2014 | 11.59 | 11.61 | 11.46 | 11.54 | 534,069 | -0.08(-0.69%) |
Nov 18, 2014 | 11.71 | 11.84 | 11.60 | 11.62 | 1,563,775 | -0.09(-0.76%) |
Nov 17, 2014 | 11.75 | 11.81 | 11.62 | 11.71 | 300,093 | -0.00(-0.04%) |
Nov 14, 2014 | 12.04 | 12.04 | 11.59 | 11.71 | 895,538 | -0.33(-2.74%) |
Nov 13, 2014 | 11.92 | 12.16 | 11.91 | 12.04 | 653,363 | +0.18(+1.50%) |
Nov 12, 2014 | 11.66 | 11.90 | 11.66 | 11.86 | 286,821 | +0.09(+0.76%) |
Nov 11, 2014 | 11.71 | 11.82 | 11.60 | 11.77 | 310,422 | +0.02(+0.19%) |
Nov 10, 2014 | 11.71 | 11.84 | 11.65 | 11.75 | 768,556 | +0.04(+0.38%) |
Nov 07, 2014 | 11.39 | 11.71 | 11.38 | 11.71 | 811,319 | +0.22(+1.94%) |
Nov 06, 2014 | 11.70 | 11.70 | 11.44 | 11.48 | 596,959 | -0.17(-1.42%) |
Nov 05, 2014 | 11.71 | 11.71 | 11.60 | 11.65 | 385,902 | +0.00(+0.00%) |
Nov 04, 2014 | 11.57 | 11.70 | 11.51 | 11.65 | 409,964 | +0.07(+0.58%) |
Nov 03, 2014 | 11.88 | 12.04 | 11.42 | 11.58 | 895,568 | -0.28(-2.37%) |
Oct 31, 2014 | 11.89 | 12.12 | 11.65 | 11.86 | 1,032,426 | +0.21(+1.76%) |
Oct 30, 2014 | 11.59 | 11.84 | 11.48 | 11.66 | 549,628 | +0.06(+0.54%) |
Oct 29, 2014 | 11.71 | 11.80 | 11.48 | 11.59 | 685,555 | -0.13(-1.12%) |
Oct 28, 2014 | 11.40 | 11.73 | 11.35 | 11.73 | 562,864 | +0.41(+3.60%) |
Oct 27, 2014 | 11.43 | 11.43 | 11.29 | 11.32 | 253,310 | -0.11(-0.96%) |
Oct 24, 2014 | 11.13 | 11.49 | 10.95 | 11.43 | 339,434 | +0.25(+2.28%) |
Oct 23, 2014 | 11.83 | 11.83 | 11.03 | 11.17 | 681,065 | -0.03(-0.23%) |
Oct 22, 2014 | 11.41 | 11.64 | 11.18 | 11.20 | 621,821 | -0.21(-1.81%) |
Oct 21, 2014 | 11.12 | 11.53 | 11.10 | 11.41 | 900,133 | +0.41(+3.75%) |
Oct 20, 2014 | 10.63 | 11.02 | 10.58 | 10.99 | 792,227 | +0.35(+3.34%) |
Oct 17, 2014 | 10.52 | 10.93 | 10.38 | 10.64 | 1,434,364 | +0.28(+2.71%) |
Oct 16, 2014 | 9.863 | 10.44 | 9.819 | 10.36 | 734,196 | +0.30(+2.96%) |
Oct 15, 2014 | 10.09 | 10.31 | 9.867 | 10.06 | 1,561,702 | -0.27(-2.59%) |
Oct 14, 2014 | 10.16 | 10.49 | 10.09 | 10.33 | 606,095 | +0.16(+1.55%) |
Oct 13, 2014 | 10.60 | 10.65 | 10.15 | 10.17 | 1,150,524 | -0.45(-4.21%) |
Oct 10, 2014 | 11.00 | 11.16 | 10.58 | 10.62 | 1,037,348 | -0.39(-3.58%) |
Oct 09, 2014 | 11.20 | 11.22 | 10.97 | 11.01 | 558,027 | -0.23(-2.07%) |
Oct 08, 2014 | 11.03 | 11.27 | 10.91 | 11.24 | 725,112 | +0.24(+2.15%) |
Oct 07, 2014 | 11.22 | 11.26 | 10.96 | 11.01 | 586,437 | -0.24(-2.14%) |
Oct 06, 2014 | 11.45 | 11.45 | 11.21 | 11.25 | 337,572 | -0.18(-1.53%) |
Oct 03, 2014 | 11.24 | 11.60 | 11.19 | 11.42 | 746,670 | +0.22(+2.00%) |
Oct 02, 2014 | 11.13 | 11.24 | 11.13 | 11.20 | 386,054 | +0.00(+0.00%) |
Oct 01, 2014 | 11.40 | 11.59 | 10.96 | 11.20 | 761,905 | -0.20(-1.77%) |
Sep 30, 2014 | 11.66 | 11.66 | 11.40 | 11.40 | 292,881 | -0.24(-2.03%) |
Sep 29, 2014 | 11.53 | 11.67 | 11.47 | 11.64 | 269,713 | -0.07(-0.60%) |
Sep 26, 2014 | 11.45 | 11.84 | 11.45 | 11.71 | 348,377 | +0.26(+2.30%) |
Sep 25, 2014 | 11.89 | 11.92 | 11.41 | 11.44 | 732,642 | -0.44(-3.69%) |
Sep 24, 2014 | 11.93 | 11.98 | 11.79 | 11.88 | 353,321 | -0.05(-0.40%) |
Sep 23, 2014 | 11.86 | 11.99 | 11.75 | 11.93 | 426,938 | +0.06(+0.52%) |
Sep 22, 2014 | 12.05 | 12.09 | 11.78 | 11.87 | 497,881 | -0.17(-1.42%) |
Sep 19, 2014 | 12.10 | 12.13 | 11.91 | 12.04 | 306,306 | -0.07(-0.54%) |
Sep 18, 2014 | 12.04 | 12.17 | 11.99 | 12.11 | 339,229 | +0.10(+0.80%) |
Sep 17, 2014 | 12.01 | 12.05 | 11.93 | 12.01 | 227,175 | +0.00(+0.00%) |
Sep 16, 2014 | 12.05 | 12.08 | 11.99 | 12.01 | 416,966 | -0.05(-0.44%) |
Sep 15, 2014 | 12.00 | 12.08 | 11.99 | 12.06 | 436,570 | +0.01(+0.07%) |
Sep 12, 2014 | 11.84 | 12.10 | 11.84 | 12.05 | 909,950 | +0.17(+1.40%) |
Sep 11, 2014 | 11.77 | 11.93 | 11.74 | 11.89 | 290,859 | +0.04(+0.33%) |
Sep 10, 2014 | 11.74 | 11.88 | 11.67 | 11.85 | 285,055 | +0.11(+0.90%) |
Sep 09, 2014 | 11.74 | 11.82 | 11.67 | 11.74 | 393,550 | +0.04(+0.34%) |
Sep 08, 2014 | 11.70 | 11.84 | 11.67 | 11.70 | 443,964 | -0.08(-0.71%) |
Sep 05, 2014 | 11.89 | 11.94 | 11.76 | 11.79 | 341,969 | +0.00(+0.04%) |
Sep 04, 2014 | 11.92 | 11.98 | 11.76 | 11.78 | 462,500 | -0.15(-1.25%) |
Sep 03, 2014 | 12.13 | 12.17 | 11.88 | 11.93 | 304,287 | -0.13(-1.05%) |
Sep 02, 2014 | 12.14 | 12.19 | 11.98 | 12.06 | 528,618 | -0.07(-0.54%) |
Aug 29, 2014 | 11.96 | 12.12 | 12.12 | 12.12 | 484,789 | +0.19(+1.58%) |
Aug 28, 2014 | 11.99 | 12.05 | 11.86 | 11.94 | 360,776 | -0.01(-0.07%) |
Aug 27, 2014 | 12.00 | 12.02 | 11.89 | 11.94 | 359,891 | -0.07(-0.62%) |
Aug 26, 2014 | 11.94 | 12.08 | 11.84 | 12.02 | 431,421 | +0.01(+0.11%) |
Aug 25, 2014 | 11.89 | 12.05 | 11.87 | 12.01 | 707,214 | +0.27(+2.28%) |
Aug 22, 2014 | 11.47 | 11.69 | 11.85 | 11.74 | 1,005,639 | -0.11(-0.96%) |
Aug 21, 2014 | 11.75 | 11.92 | 11.58 | 11.85 | 509,318 | +0.12(+1.05%) |
Aug 20, 2014 | 11.48 | 11.84 | 11.47 | 11.73 | 528,052 | +0.25(+2.14%) |
Aug 19, 2014 | 11.37 | 11.61 | 11.30 | 11.48 | 583,010 | +0.17(+1.47%) |
Aug 18, 2014 | 11.22 | 11.41 | 11.20 | 11.32 | 358,417 | +0.14(+1.26%) |
Aug 15, 2014 | 11.28 | 11.30 | 11.12 | 11.18 | 270,950 | -0.03(-0.23%) |
Aug 14, 2014 | 11.24 | 11.28 | 11.04 | 11.20 | 307,009 | -0.02(-0.20%) |
Aug 13, 2014 | 11.08 | 11.33 | 11.05 | 11.23 | 618,718 | +0.20(+1.83%) |
Aug 12, 2014 | 11.05 | 11.16 | 10.96 | 11.02 | 652,432 | -0.06(-0.51%) |
Aug 11, 2014 | 11.22 | 11.33 | 11.07 | 11.08 | 606,422 | -0.08(-0.71%) |
Aug 08, 2014 | 11.26 | 11.29 | 11.02 | 11.16 | 527,226 | -0.07(-0.59%) |
Aug 07, 2014 | 11.37 | 11.52 | 11.18 | 11.23 | 519,160 | -0.11(-0.97%) |
Aug 06, 2014 | 11.16 | 11.37 | 11.06 | 11.34 | 442,505 | +0.14(+1.23%) |
Aug 05, 2014 | 11.40 | 11.50 | 11.11 | 11.20 | 779,943 | -0.21(-1.81%) |
Aug 04, 2014 | 11.21 | 11.47 | 11.08 | 11.40 | 800,275 | +0.26(+2.36%) |
Aug 01, 2014 | 11.37 | 11.40 | 11.02 | 11.14 | 720,190 | -0.12(-1.07%) |
Jul 31, 2014 | 11.37 | 11.38 | 10.89 | 11.26 | 1,653,588 | -0.06(-0.57%) |
Jul 30, 2014 | 11.50 | 11.73 | 11.23 | 11.33 | 539,121 | -0.03(-0.23%) |
Jul 29, 2014 | 11.48 | 11.63 | 11.28 | 11.35 | 848,096 | -0.16(-1.38%) |
Jul 28, 2014 | 11.66 | 11.74 | 11.24 | 11.51 | 479,101 | -0.10(-0.85%) |
Jul 25, 2014 | 11.77 | 11.84 | 11.56 | 11.61 | 288,431 | -0.23(-1.96%) |
Jul 24, 2014 | 11.85 | 12.06 | 11.80 | 11.84 | 461,062 | +0.08(+0.70%) |
Jul 23, 2014 | 11.89 | 11.91 | 11.53 | 11.76 | 431,928 | -0.09(-0.73%) |
Jul 22, 2014 | 12.00 | 12.14 | 11.85 | 11.85 | 681,734 | -0.09(-0.79%) |
Jul 21, 2014 | 11.90 | 11.99 | 11.85 | 11.94 | 466,140 | -0.02(-0.14%) |
Jul 18, 2014 | 11.83 | 11.98 | 11.76 | 11.96 | 319,143 | +0.16(+1.31%) |
Jul 17, 2014 | 11.87 | 11.95 | 11.77 | 11.80 | 517,988 | -0.09(-0.80%) |
Jul 16, 2014 | 11.86 | 11.92 | 11.74 | 11.90 | 470,102 | +0.08(+0.69%) |
Jul 15, 2014 | 11.77 | 11.86 | 11.68 | 11.82 | 791,683 | +0.07(+0.59%) |
Jul 14, 2014 | 11.71 | 11.78 | 11.63 | 11.75 | 752,053 | +0.19(+1.68%) |
Jul 11, 2014 | 11.33 | 11.70 | 11.33 | 11.56 | 1,498,557 | +0.37(+3.31%) |
Jul 10, 2014 | 11.21 | 11.23 | 11.13 | 11.18 | 673,943 | -0.17(-1.48%) |
Jul 09, 2014 | 11.41 | 11.45 | 11.32 | 11.35 | 467,844 | -0.04(-0.38%) |
Jul 08, 2014 | 11.36 | 11.44 | 11.28 | 11.40 | 634,108 | +0.04(+0.34%) |
Jul 07, 2014 | 11.43 | 11.43 | 11.27 | 11.36 | 518,216 | -0.09(-0.79%) |
Jul 03, 2014 | 11.33 | 11.45 | 11.45 | 11.45 | 493,921 | +0.17(+1.49%) |
Jul 02, 2014 | 11.25 | 11.31 | 11.14 | 11.28 | 431,440 | +0.06(+0.50%) |
Jul 01, 2014 | 11.20 | 11.31 | 11.12 | 11.22 | 535,607 | +0.07(+0.66%) |
Jun 30, 2014 | 11.02 | 11.19 | 10.99 | 11.15 | 484,247 | +0.16(+1.45%) |
Jun 27, 2014 | 10.98 | 11.05 | 10.96 | 10.99 | 633,602 | +0.01(+0.08%) |
Jun 26, 2014 | 10.80 | 11.02 | 10.68 | 10.98 | 421,344 | +0.23(+2.12%) |
Jun 25, 2014 | 10.71 | 10.87 | 10.64 | 10.75 | 350,106 | +0.01(+0.12%) |
Jun 24, 2014 | 10.99 | 11.03 | 10.71 | 10.74 | 731,168 | -0.25(-2.31%) |
Jun 23, 2014 | 10.95 | 11.08 | 10.81 | 10.99 | 606,267 | +0.01(+0.08%) |
Jun 20, 2014 | 11.17 | 11.20 | 10.81 | 10.99 | 1,783,393 | -0.17(-1.54%) |
Jun 19, 2014 | 11.15 | 11.24 | 11.00 | 11.16 | 732,173 | +0.06(+0.54%) |
Jun 18, 2014 | 10.99 | 11.13 | 10.82 | 11.10 | 680,855 | +0.10(+0.94%) |
Jun 17, 2014 | 10.87 | 11.09 | 10.86 | 10.99 | 460,468 | +0.10(+0.91%) |
Jun 16, 2014 | 10.90 | 11.05 | 10.78 | 10.90 | 821,483 | -0.03(-0.28%) |
Jun 13, 2014 | 10.88 | 11.00 | 10.79 | 10.93 | 1,006,070 | +0.05(+0.48%) |
Jun 12, 2014 | 11.08 | 11.36 | 10.62 | 10.87 | 2,645,391 | -0.15(-1.37%) |
Jun 11, 2014 | 10.97 | 11.07 | 10.96 | 11.03 | 293,182 | -0.02(-0.20%) |
Jun 10, 2014 | 11.05 | 11.09 | 10.90 | 11.05 | 380,656 | -0.16(-1.38%) |
Jun 06, 2014 | 11.05 | 11.22 | 10.96 | 11.20 | 1,358,899 | +0.16(+1.40%) |
Jun 05, 2014 | 10.91 | 11.11 | 10.82 | 11.05 | 1,205,456 | +0.17(+1.54%) |
Jun 04, 2014 | 10.71 | 10.93 | 10.67 | 10.88 | 646,916 | +0.12(+1.16%) |
Jun 03, 2014 | 10.52 | 10.78 | 10.50 | 10.75 | 697,515 | +0.19(+1.84%) |
Jun 02, 2014 | 10.46 | 10.63 | 10.40 | 10.56 | 1,539,134 | +0.11(+1.07%) |
May 30, 2014 | 10.26 | 10.50 | 10.25 | 10.45 | 1,409,726 | +0.22(+2.11%) |
May 29, 2014 | 10.17 | 10.25 | 10.09 | 10.23 | 631,182 | +0.05(+0.51%) |
May 28, 2014 | 10.25 | 10.25 | 10.04 | 10.18 | 475,566 | -0.10(-1.01%) |
May 27, 2014 | 10.18 | 10.36 | 10.15 | 10.28 | 866,999 | +0.12(+1.14%) |
May 23, 2014 | 10.22 | 10.17 | 10.17 | 10.17 | 636,434 | -0.16(-1.52%) |
May 22, 2014 | 10.35 | 10.38 | 10.15 | 10.32 | 336,625 | +0.04(+0.40%) |
May 21, 2014 | 10.12 | 10.34 | 10.08 | 10.28 | 438,088 | +0.17(+1.70%) |
May 20, 2014 | 10.27 | 10.42 | 9.987 | 10.11 | 860,061 | -0.16(-1.55%) |
May 19, 2014 | 10.34 | 10.44 | 10.21 | 10.27 | 725,475 | -0.01(-0.13%) |
May 16, 2014 | 9.927 | 10.30 | 9.802 | 10.28 | 867,470 | +0.38(+3.83%) |
May 15, 2014 | 10.30 | 10.30 | 9.784 | 9.905 | 982,342 | -0.40(-3.85%) |
May 14, 2014 | 10.37 | 10.44 | 10.23 | 10.30 | 367,379 | -0.07(-0.71%) |
May 13, 2014 | 10.17 | 10.47 | 10.16 | 10.37 | 1,008,858 | +0.17(+1.65%) |
May 12, 2014 | 10.09 | 10.23 | 9.931 | 10.21 | 607,131 | +0.17(+1.72%) |
May 09, 2014 | 10.11 | 10.11 | 9.802 | 10.03 | 1,119,530 | -0.09(-0.94%) |
May 08, 2014 | 10.35 | 10.35 | 10.06 | 10.13 | 1,167,606 | -0.22(-2.16%) |
May 07, 2014 | 10.38 | 10.47 | 10.29 | 10.35 | 732,970 | -0.01(-0.08%) |
May 06, 2014 | 10.52 | 10.56 | 10.30 | 10.36 | 667,421 | -0.17(-1.61%) |
May 05, 2014 | 10.54 | 10.69 | 10.42 | 10.53 | 854,202 | +0.00(+0.00%) |
May 02, 2014 | 10.59 | 10.70 | 10.48 | 10.53 | 496,538 | -0.07(-0.64%) |
May 01, 2014 | 10.75 | 10.79 | 10.59 | 10.60 | 838,136 | -0.18(-1.69%) |
Apr 30, 2014 | 10.48 | 10.81 | 10.20 | 10.78 | 1,484,016 | -0.08(-0.74%) |
Apr 29, 2014 | 10.67 | 10.91 | 10.60 | 10.86 | 688,520 | +0.19(+1.79%) |
Apr 28, 2014 | 10.92 | 10.92 | 10.58 | 10.67 | 602,839 | -0.18(-1.68%) |
Apr 25, 2014 | 11.15 | 11.31 | 10.78 | 10.85 | 982,184 | -0.33(-2.99%) |
Apr 24, 2014 | 11.30 | 11.32 | 11.07 | 11.19 | 405,326 | -0.01(-0.08%) |
Apr 23, 2014 | 11.16 | 11.27 | 11.09 | 11.20 | 654,207 | +0.03(+0.27%) |
Apr 22, 2014 | 10.90 | 11.29 | 10.77 | 11.17 | 1,395,646 | +0.30(+2.77%) |
Apr 21, 2014 | 10.73 | 10.89 | 10.73 | 10.87 | 535,398 | +0.10(+0.91%) |
Apr 17, 2014 | 10.84 | 10.77 | 10.77 | 10.77 | 1,045,153 | -0.07(-0.67%) |
Apr 16, 2014 | 10.73 | 10.85 | 10.67 | 10.84 | 540,474 | +0.15(+1.43%) |
Apr 15, 2014 | 10.70 | 10.77 | 10.50 | 10.69 | 545,968 | -0.03(-0.24%) |
Apr 14, 2014 | 10.70 | 10.80 | 10.53 | 10.71 | 562,153 | +0.10(+0.96%) |
Apr 11, 2014 | 10.56 | 10.68 | 10.42 | 10.61 | 695,858 | -0.05(-0.44%) |
Apr 10, 2014 | 10.84 | 10.85 | 10.59 | 10.66 | 1,695,009 | -0.14(-1.30%) |
Apr 09, 2014 | 10.78 | 10.84 | 10.65 | 10.80 | 538,724 | +0.15(+1.39%) |
Apr 08, 2014 | 10.65 | 10.73 | 10.55 | 10.65 | 1,241,828 | +0.04(+0.36%) |
Apr 07, 2014 | 10.67 | 10.82 | 10.59 | 10.61 | 1,934,552 | -0.17(-1.53%) |
Apr 04, 2014 | 10.77 | 11.02 | 10.67 | 10.78 | 1,679,743 | +0.07(+0.67%) |
Apr 03, 2014 | 10.84 | 10.84 | 10.59 | 10.70 | 900,046 | -0.11(-1.02%) |
Apr 02, 2014 | 10.75 | 10.88 | 10.71 | 10.82 | 741,105 | +0.06(+0.51%) |
Apr 01, 2014 | 10.62 | 10.77 | 10.56 | 10.76 | 1,010,406 | +0.17(+1.64%) |
Mar 31, 2014 | 10.68 | 10.91 | 10.58 | 10.59 | 1,300,169 | -0.12(-1.15%) |
Mar 28, 2014 | 10.69 | 11.02 | 10.60 | 10.71 | 711,470 | +0.05(+0.48%) |
Mar 27, 2014 | 10.81 | 10.81 | 10.56 | 10.66 | 1,203,402 | -0.15(-1.37%) |
Mar 26, 2014 | 10.81 | 11.00 | 10.79 | 10.81 | 807,169 | +0.03(+0.32%) |
Mar 25, 2014 | 10.85 | 10.94 | 10.65 | 10.77 | 647,862 | +0.03(+0.32%) |
Mar 24, 2014 | 10.96 | 11.02 | 10.39 | 10.74 | 1,240,946 | -0.19(-1.71%) |
Mar 21, 2014 | 10.90 | 10.98 | 10.73 | 10.93 | 923,831 | +0.11(+0.98%) |
Mar 20, 2014 | 10.65 | 10.92 | 10.65 | 10.82 | 1,160,693 | +0.10(+0.91%) |
Mar 19, 2014 | 10.86 | 11.00 | 10.59 | 10.72 | 1,002,389 | -0.09(-0.86%) |
Mar 18, 2014 | 10.62 | 10.83 | 10.56 | 10.82 | 1,142,042 | +0.29(+2.78%) |
Mar 17, 2014 | 10.24 | 10.77 | 10.22 | 10.52 | 2,031,680 | +0.35(+3.42%) |
Mar 14, 2014 | 10.21 | 10.65 | 10.15 | 10.18 | 1,406,404 | -0.13(-1.23%) |
Mar 13, 2014 | 10.30 | 10.58 | 10.26 | 10.30 | 1,117,188 | +0.06(+0.58%) |
Mar 12, 2014 | 9.946 | 10.28 | 9.916 | 10.24 | 835,778 | +0.27(+2.72%) |
Mar 11, 2014 | 10.15 | 10.20 | 9.921 | 9.971 | 1,075,453 | -0.17(-1.63%) |
Mar 10, 2014 | 10.08 | 10.27 | 10.08 | 10.14 | 639,484 | +0.03(+0.25%) |
Mar 07, 2014 | 10.22 | 10.24 | 10.05 | 10.11 | 494,769 | -0.03(-0.33%) |
Mar 06, 2014 | 10.25 | 10.29 | 10.05 | 10.15 | 660,758 | -0.09(-0.91%) |
Mar 05, 2014 | 10.28 | 10.30 | 10.16 | 10.24 | 623,034 | -0.03(-0.29%) |
Mar 04, 2014 | 10.18 | 10.28 | 10.06 | 10.27 | 777,696 | +0.18(+1.81%) |
Mar 03, 2014 | 10.24 | 10.25 | 9.899 | 10.09 | 844,887 | -0.18(-1.78%) |
Feb 28, 2014 | 10.18 | 10.37 | 10.13 | 10.27 | 742,893 | +0.11(+1.04%) |
Feb 27, 2014 | 10.20 | 10.27 | 10.16 | 10.16 | 615,557 | -0.06(-0.58%) |
Feb 26, 2014 | 10.26 | 10.31 | 10.14 | 10.22 | 529,598 | -0.00(-0.04%) |
Feb 25, 2014 | 10.37 | 10.49 | 10.20 | 10.23 | 642,909 | -0.14(-1.39%) |
Feb 24, 2014 | 10.28 | 10.42 | 10.14 | 10.37 | 952,752 | +0.19(+1.92%) |
Feb 21, 2014 | 10.30 | 10.38 | 10.07 | 10.18 | 1,013,199 | -0.10(-0.95%) |
Feb 20, 2014 | 10.49 | 10.58 | 10.07 | 10.27 | 2,285,465 | -0.33(-3.16%) |
Feb 19, 2014 | 10.28 | 10.64 | 10.26 | 10.61 | 3,022,492 | +0.34(+3.31%) |
Feb 18, 2014 | 9.957 | 10.35 | 9.912 | 10.27 | 1,936,918 | +0.40(+4.07%) |
Feb 14, 2014 | 9.697 | 9.866 | 9.866 | 9.866 | 1,138,569 | +0.17(+1.75%) |
Feb 13, 2014 | 9.634 | 9.783 | 9.585 | 9.697 | 1,385,190 | -0.07(-0.72%) |
Feb 12, 2014 | 9.523 | 9.891 | 9.378 | 9.767 | 1,961,880 | +0.49(+5.27%) |
Feb 11, 2014 | 9.283 | 9.398 | 9.241 | 9.278 | 705,551 | +0.04(+0.40%) |
Feb 10, 2014 | 9.133 | 9.299 | 9.088 | 9.241 | 703,971 | +0.09(+1.00%) |
Feb 07, 2014 | 9.084 | 9.208 | 9.026 | 9.150 | 743,328 | +0.09(+1.01%) |
Feb 06, 2014 | 9.042 | 9.210 | 8.989 | 9.059 | 676,804 | +0.08(+0.92%) |
Feb 05, 2014 | 8.989 | 8.993 | 8.782 | 8.976 | 582,308 | +0.02(+0.18%) |
Feb 04, 2014 | 8.732 | 9.018 | 8.719 | 8.960 | 654,994 | +0.24(+2.71%) |