Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 11.95 | 11.95 | 10.93 | 10.93 | 11,099 | -0.90(-7.60%) |
Jan 29, 2015 | 11.95 | 11.95 | 11.60 | 11.83 | 4,614 | +0.00(+0.01%) |
Jan 28, 2015 | 11.69 | 11.83 | 11.32 | 11.83 | 5,936 | +0.50(+4.42%) |
Jan 27, 2015 | 10.97 | 11.40 | 10.97 | 11.33 | 12,101 | +0.27(+2.41%) |
Jan 26, 2015 | 10.89 | 11.39 | 10.89 | 11.06 | 15,818 | +0.14(+1.24%) |
Jan 23, 2015 | 11.64 | 11.70 | 10.93 | 10.93 | 10,006 | -0.29(-2.63%) |
Jan 22, 2015 | 11.46 | 11.46 | 11.22 | 11.22 | 8,541 | +0.00(+0.00%) |
Jan 21, 2015 | 10.80 | 11.41 | 10.80 | 11.22 | 20,345 | +0.41(+3.76%) |
Jan 20, 2015 | 10.97 | 11.17 | 10.32 | 10.82 | 21,385 | -0.18(-1.66%) |
Jan 16, 2015 | 10.94 | 11.26 | 10.87 | 11.00 | 9,576 | +0.10(+0.94%) |
Jan 15, 2015 | 10.95 | 11.30 | 10.81 | 10.90 | 12,446 | -0.15(-1.40%) |
Jan 14, 2015 | 11.23 | 11.23 | 10.76 | 11.05 | 13,004 | -0.06(-0.58%) |
Jan 13, 2015 | 11.25 | 11.29 | 10.76 | 11.11 | 27,668 | -0.20(-1.78%) |
Jan 12, 2015 | 11.39 | 11.45 | 11.19 | 11.32 | 10,051 | +0.06(+0.54%) |
Jan 09, 2015 | 11.50 | 11.69 | 11.26 | 11.26 | 10,200 | -0.23(-2.03%) |
Jan 08, 2015 | 10.99 | 11.49 | 10.99 | 11.49 | 9,610 | +0.36(+3.23%) |
Jan 07, 2015 | 11.69 | 11.69 | 10.92 | 11.13 | 19,978 | -0.14(-1.24%) |
Jan 06, 2015 | 11.84 | 11.84 | 10.83 | 11.27 | 18,583 | -0.58(-4.86%) |
Jan 05, 2015 | 12.03 | 12.16 | 11.69 | 11.84 | 19,879 | -0.12(-0.98%) |
Jan 02, 2015 | 12.00 | 12.17 | 11.95 | 11.96 | 19,274 | -0.04(-0.31%) |
Dec 31, 2014 | 12.03 | 12.00 | 12.00 | 12.00 | 15,611 | -0.22(-1.78%) |
Dec 30, 2014 | 12.29 | 12.31 | 12.01 | 12.22 | 10,074 | +0.12(+1.02%) |
Dec 29, 2014 | 12.29 | 12.39 | 12.09 | 12.09 | 21,380 | -0.23(-1.83%) |
Dec 26, 2014 | 12.49 | 12.49 | 12.09 | 12.32 | 18,148 | +0.07(+0.57%) |
Dec 24, 2014 | 12.49 | 12.25 | 12.25 | 12.25 | 17,432 | -0.16(-1.27%) |
Dec 23, 2014 | 12.62 | 12.86 | 12.27 | 12.41 | 49,309 | +0.14(+1.14%) |
Dec 22, 2014 | 12.07 | 12.64 | 11.78 | 12.27 | 33,543 | +0.47(+4.02%) |
Dec 19, 2014 | 12.19 | 12.19 | 11.48 | 11.79 | 23,757 | -0.17(-1.44%) |
Dec 18, 2014 | 12.23 | 12.31 | 11.80 | 11.96 | 30,248 | +0.10(+0.82%) |
Dec 17, 2014 | 10.52 | 12.04 | 10.52 | 11.87 | 56,633 | +1.51(+14.63%) |
Dec 16, 2014 | 10.27 | 10.52 | 9.530 | 10.35 | 55,298 | -0.01(-0.09%) |
Dec 15, 2014 | 10.92 | 11.27 | 10.34 | 10.36 | 34,111 | -0.58(-5.31%) |
Dec 12, 2014 | 11.04 | 11.20 | 10.69 | 10.94 | 17,705 | +0.09(+0.81%) |
Dec 11, 2014 | 10.36 | 11.06 | 10.36 | 10.85 | 65,207 | -0.02(-0.17%) |
Dec 10, 2014 | 11.26 | 11.26 | 10.24 | 10.87 | 68,670 | -0.56(-4.90%) |
Dec 09, 2014 | 11.77 | 11.94 | 11.28 | 11.43 | 22,928 | -0.35(-2.94%) |
Dec 08, 2014 | 12.50 | 12.50 | 11.73 | 11.78 | 30,125 | -0.77(-6.15%) |
Dec 05, 2014 | 12.10 | 12.79 | 12.10 | 12.55 | 23,733 | +0.42(+3.49%) |
Dec 04, 2014 | 11.85 | 12.34 | 11.81 | 12.13 | 42,149 | +0.11(+0.93%) |
Dec 03, 2014 | 12.64 | 12.64 | 11.62 | 12.02 | 107,550 | -0.65(-5.11%) |
Dec 02, 2014 | 13.47 | 13.47 | 12.61 | 12.66 | 26,344 | -0.81(-6.03%) |
Dec 01, 2014 | 13.75 | 13.75 | 13.29 | 13.47 | 12,699 | +0.17(+1.26%) |
Nov 28, 2014 | 14.24 | 14.24 | 13.28 | 13.31 | 14,352 | -0.96(-6.71%) |
Nov 26, 2014 | 14.45 | 14.26 | 14.26 | 14.26 | 15,710 | -0.07(-0.49%) |
Nov 25, 2014 | 14.19 | 14.38 | 14.13 | 14.34 | 18,479 | +0.14(+0.96%) |
Nov 24, 2014 | 13.94 | 14.38 | 13.94 | 14.20 | 19,226 | +0.31(+2.21%) |
Nov 21, 2014 | 13.96 | 13.96 | 13.85 | 13.89 | 2,293 | +0.08(+0.57%) |
Nov 20, 2014 | 13.94 | 13.95 | 13.80 | 13.81 | 8,271 | +0.08(+0.57%) |
Nov 19, 2014 | 13.86 | 13.94 | 13.74 | 13.74 | 30,656 | -0.09(-0.67%) |
Nov 18, 2014 | 13.96 | 13.96 | 13.81 | 13.83 | 14,123 | -0.02(-0.17%) |
Nov 17, 2014 | 13.96 | 14.39 | 13.59 | 13.85 | 33,155 | +0.31(+2.28%) |
Nov 14, 2014 | 13.76 | 13.79 | 13.14 | 13.54 | 9,731 | -0.32(-2.30%) |
Nov 13, 2014 | 14.20 | 14.24 | 13.85 | 13.86 | 26,616 | -0.36(-2.53%) |
Nov 12, 2014 | 13.74 | 14.31 | 13.59 | 14.22 | 28,094 | +0.56(+4.09%) |
Nov 11, 2014 | 13.94 | 13.94 | 13.30 | 13.66 | 7,045 | -0.11(-0.77%) |
Nov 10, 2014 | 13.44 | 13.90 | 13.30 | 13.77 | 28,265 | +0.37(+2.79%) |
Nov 07, 2014 | 13.03 | 13.65 | 13.02 | 13.39 | 21,165 | +0.47(+3.61%) |
Nov 06, 2014 | 12.84 | 13.14 | 12.80 | 12.93 | 8,525 | +0.05(+0.39%) |
Nov 05, 2014 | 12.90 | 12.91 | 12.41 | 12.88 | 16,738 | +0.19(+1.53%) |
Nov 04, 2014 | 13.14 | 13.14 | 12.63 | 12.68 | 37,632 | -0.47(-3.58%) |
Nov 03, 2014 | 13.62 | 13.62 | 12.93 | 13.15 | 49,268 | -0.01(-0.07%) |
Oct 31, 2014 | 14.31 | 14.31 | 12.82 | 13.16 | 67,498 | -0.96(-6.83%) |
Oct 30, 2014 | 14.17 | 14.20 | 13.74 | 14.13 | 7,333 | +0.04(+0.31%) |
Oct 29, 2014 | 14.09 | 14.09 | 13.43 | 14.08 | 20,943 | +0.11(+0.80%) |
Oct 28, 2014 | 13.98 | 13.98 | 13.83 | 13.97 | 15,843 | -0.00(-0.03%) |
Oct 27, 2014 | 13.64 | 13.50 | 13.50 | 13.98 | 63,447 | +0.47(+3.50%) |
Oct 24, 2014 | 13.96 | 14.45 | 13.27 | 13.50 | 27,803 | -0.57(-4.04%) |
Oct 23, 2014 | 14.05 | 14.12 | 13.65 | 14.07 | 38,919 | +0.06(+0.45%) |
Oct 22, 2014 | 14.44 | 14.44 | 13.64 | 14.01 | 47,379 | -0.31(-2.16%) |
Oct 21, 2014 | 14.55 | 14.75 | 13.85 | 14.32 | 50,966 | -0.13(-0.88%) |
Oct 20, 2014 | 13.66 | 14.48 | 13.61 | 14.45 | 46,746 | +0.45(+3.25%) |
Oct 17, 2014 | 13.20 | 13.99 | 13.08 | 13.99 | 55,330 | +0.96(+7.40%) |
Oct 16, 2014 | 12.60 | 13.75 | 12.50 | 13.03 | 88,891 | +0.52(+4.18%) |
Oct 15, 2014 | 11.36 | 12.70 | 10.48 | 12.50 | 165,628 | +0.83(+7.09%) |
Oct 14, 2014 | 12.28 | 12.29 | 11.02 | 11.68 | 137,105 | -0.80(-6.38%) |
Oct 13, 2014 | 13.64 | 13.64 | 12.06 | 12.47 | 88,801 | -1.18(-8.63%) |
Oct 10, 2014 | 14.68 | 14.98 | 13.64 | 13.65 | 58,981 | -1.01(-6.92%) |
Oct 09, 2014 | 14.11 | 14.66 | 14.10 | 14.66 | 17,576 | +0.38(+2.65%) |
Oct 08, 2014 | 14.94 | 15.04 | 14.10 | 14.29 | 39,460 | -0.83(-5.51%) |
Oct 07, 2014 | 15.01 | 15.22 | 14.73 | 15.12 | 30,137 | +0.01(+0.09%) |
Oct 06, 2014 | 15.30 | 15.45 | 14.68 | 15.10 | 51,032 | -0.17(-1.10%) |
Oct 03, 2014 | 15.17 | 15.30 | 15.16 | 15.27 | 25,538 | +0.12(+0.78%) |
Oct 02, 2014 | 15.11 | 15.32 | 15.11 | 15.15 | 28,912 | +0.10(+0.69%) |
Oct 01, 2014 | 15.87 | 15.87 | 15.05 | 15.05 | 51,301 | -0.80(-5.02%) |
Sep 30, 2014 | 15.60 | 15.91 | 15.03 | 15.85 | 54,714 | +0.17(+1.10%) |
Sep 29, 2014 | 14.84 | 15.70 | 14.73 | 15.67 | 35,096 | +0.80(+5.41%) |
Sep 26, 2014 | 14.94 | 15.00 | 14.37 | 14.87 | 32,147 | +0.18(+1.24%) |
Sep 25, 2014 | 15.45 | 15.57 | 14.64 | 14.69 | 93,102 | -0.38(-2.51%) |
Sep 24, 2014 | 15.34 | 16.23 | 14.92 | 15.07 | 147,434 | -0.17(-1.13%) |
Sep 23, 2014 | 14.64 | 15.24 | 14.52 | 15.24 | 75,315 | +0.59(+4.01%) |
Sep 22, 2014 | 14.61 | 15.15 | 14.45 | 14.65 | 55,929 | +0.26(+1.81%) |
Sep 19, 2014 | 14.59 | 14.45 | 14.22 | 14.39 | 46,564 | -0.06(-0.44%) |
Sep 18, 2014 | 14.09 | 14.58 | 14.09 | 14.45 | 23,114 | +0.51(+3.63%) |
Sep 17, 2014 | 13.93 | 14.23 | 13.93 | 13.95 | 14,363 | +0.00(+0.03%) |
Sep 16, 2014 | 13.77 | 14.14 | 13.68 | 13.94 | 26,250 | +0.22(+1.60%) |
Sep 15, 2014 | 13.69 | 13.77 | 13.67 | 13.72 | 20,301 | +0.07(+0.54%) |
Sep 12, 2014 | 13.60 | 13.77 | 13.56 | 13.65 | 7,987 | -0.03(-0.21%) |
Sep 11, 2014 | 13.90 | 13.98 | 13.49 | 13.68 | 30,053 | -0.23(-1.64%) |
Sep 10, 2014 | 14.21 | 14.46 | 13.90 | 13.91 | 18,512 | -0.39(-2.70%) |
Sep 09, 2014 | 14.45 | 14.45 | 14.06 | 14.29 | 17,606 | -0.13(-0.88%) |
Sep 08, 2014 | 14.75 | 14.75 | 13.91 | 14.42 | 48,153 | +0.07(+0.51%) |
Sep 05, 2014 | 14.59 | 14.79 | 14.35 | 14.35 | 20,225 | -0.44(-3.00%) |
Sep 04, 2014 | 14.90 | 14.68 | 14.50 | 14.79 | 31,780 | +0.11(+0.73%) |
Sep 03, 2014 | 14.67 | 15.03 | 14.50 | 14.68 | 25,911 | -0.11(-0.73%) |
Sep 02, 2014 | 14.35 | 14.99 | 14.20 | 14.79 | 51,012 | +0.44(+3.09%) |
Aug 29, 2014 | 14.21 | 14.35 | 14.35 | 14.35 | 35,244 | +0.31(+2.24%) |
Aug 28, 2014 | 13.83 | 14.23 | 13.83 | 14.03 | 10,381 | +0.21(+1.52%) |
Aug 27, 2014 | 13.59 | 13.90 | 13.87 | 13.82 | 21,180 | +0.07(+0.50%) |
Aug 26, 2014 | 13.44 | 14.22 | 13.35 | 13.75 | 61,733 | +0.12(+0.91%) |
Aug 25, 2014 | 13.62 | 13.66 | 13.46 | 13.63 | 36,503 | +0.24(+1.76%) |
Aug 22, 2014 | 13.30 | 13.48 | 13.30 | 13.39 | 11,614 | -0.03(-0.20%) |
Aug 21, 2014 | 13.63 | 13.65 | 13.32 | 13.42 | 23,546 | -0.04(-0.33%) |
Aug 20, 2014 | 13.30 | 13.59 | 13.11 | 13.46 | 38,461 | +0.20(+1.54%) |
Aug 19, 2014 | 13.42 | 13.42 | 13.04 | 13.26 | 42,850 | +0.60(+4.74%) |
Aug 18, 2014 | 12.60 | 12.73 | 12.53 | 12.66 | 17,197 | +0.11(+0.89%) |
Aug 15, 2014 | 12.53 | 12.58 | 12.25 | 12.55 | 28,555 | +0.22(+1.77%) |
Aug 14, 2014 | 12.16 | 12.50 | 12.16 | 12.33 | 21,252 | +0.17(+1.43%) |
Aug 13, 2014 | 11.86 | 12.16 | 11.81 | 12.16 | 37,174 | +0.42(+3.56%) |
Aug 12, 2014 | 11.86 | 12.12 | 11.69 | 11.74 | 20,172 | -0.19(-1.60%) |
Aug 11, 2014 | 12.00 | 12.07 | 11.89 | 11.93 | 17,089 | -0.04(-0.33%) |
Aug 08, 2014 | 11.66 | 11.97 | 11.44 | 11.97 | 22,031 | +0.42(+3.62%) |
Aug 07, 2014 | 11.58 | 11.70 | 11.51 | 11.55 | 25,398 | +0.08(+0.65%) |
Aug 06, 2014 | 11.58 | 11.58 | 11.41 | 11.48 | 12,665 | -0.01(-0.07%) |
Aug 05, 2014 | 11.57 | 11.57 | 11.25 | 11.49 | 25,778 | -0.05(-0.46%) |
Aug 04, 2014 | 11.42 | 11.58 | 11.11 | 11.54 | 44,090 | +0.12(+1.09%) |
Aug 01, 2014 | 11.55 | 11.55 | 11.14 | 11.42 | 31,721 | -0.17(-1.50%) |
Jul 31, 2014 | 11.80 | 11.80 | 11.49 | 11.59 | 38,902 | -0.20(-1.73%) |
Jul 30, 2014 | 11.74 | 11.80 | 11.55 | 11.79 | 22,677 | +0.05(+0.42%) |
Jul 29, 2014 | 11.58 | 11.74 | 11.49 | 11.74 | 34,789 | +0.25(+2.20%) |
Jul 28, 2014 | 11.53 | 11.53 | 11.34 | 11.49 | 89,422 | +0.10(+0.84%) |
Jul 25, 2014 | 11.24 | 11.57 | 11.24 | 11.40 | 57,439 | -0.04(-0.33%) |
Jul 24, 2014 | 11.41 | 11.45 | 11.17 | 11.43 | 62,240 | +0.03(+0.27%) |
Jul 23, 2014 | 12.34 | 12.34 | 11.34 | 11.40 | 168,028 | -0.78(-6.40%) |
Jul 22, 2014 | 13.35 | 13.35 | 12.15 | 12.18 | 64,648 | -0.93(-7.06%) |
Jul 21, 2014 | 13.35 | 13.43 | 13.10 | 13.11 | 33,114 | -0.20(-1.53%) |
Jul 18, 2014 | 13.18 | 13.37 | 13.06 | 13.31 | 8,331 | +0.23(+1.79%) |
Jul 17, 2014 | 13.11 | 13.41 | 13.05 | 13.08 | 11,304 | -0.03(-0.20%) |
Jul 16, 2014 | 12.92 | 13.10 | 12.82 | 13.10 | 22,166 | +0.29(+2.23%) |
Jul 15, 2014 | 13.13 | 13.16 | 12.69 | 12.82 | 39,860 | -0.31(-2.40%) |
Jul 14, 2014 | 13.21 | 13.35 | 13.13 | 13.13 | 21,524 | -0.08(-0.62%) |
Jul 11, 2014 | 13.00 | 13.37 | 13.00 | 13.21 | 22,486 | +0.05(+0.40%) |
Jul 10, 2014 | 12.89 | 13.17 | 12.68 | 13.16 | 10,462 | -0.04(-0.27%) |
Jul 09, 2014 | 12.95 | 13.73 | 12.92 | 13.20 | 31,072 | +0.27(+2.11%) |
Jul 08, 2014 | 12.83 | 13.06 | 12.83 | 12.92 | 21,597 | +0.03(+0.21%) |
Jul 07, 2014 | 13.06 | 13.28 | 12.80 | 12.90 | 25,423 | -0.16(-1.22%) |
Jul 03, 2014 | 13.63 | 13.06 | 13.06 | 13.06 | 114,385 | -0.43(-3.17%) |
Jul 02, 2014 | 14.10 | 14.29 | 13.39 | 13.48 | 94,388 | -0.83(-5.78%) |
Jul 01, 2014 | 15.08 | 15.08 | 14.02 | 14.31 | 67,366 | -0.69(-4.59%) |
Jun 30, 2014 | 14.76 | 15.28 | 14.76 | 15.00 | 14,166 | +0.18(+1.22%) |
Jun 27, 2014 | 14.82 | 15.30 | 14.79 | 14.82 | 15,097 | -0.27(-1.81%) |
Jun 26, 2014 | 14.76 | 15.37 | 14.64 | 15.09 | 29,252 | +0.44(+3.01%) |
Jun 25, 2014 | 14.45 | 15.25 | 14.45 | 14.65 | 29,530 | +0.12(+0.85%) |
Jun 24, 2014 | 15.62 | 15.62 | 14.15 | 14.53 | 111,903 | -0.99(-6.36%) |
Jun 23, 2014 | 15.78 | 15.78 | 15.47 | 15.51 | 30,858 | -0.02(-0.12%) |
Jun 20, 2014 | 16.08 | 16.43 | 15.41 | 15.53 | 109,434 | -0.38(-2.36%) |
Jun 19, 2014 | 15.43 | 16.30 | 15.27 | 15.91 | 64,393 | +0.60(+3.94%) |
Jun 18, 2014 | 14.91 | 15.41 | 14.91 | 15.30 | 26,187 | +0.43(+2.88%) |
Jun 17, 2014 | 15.15 | 15.37 | 14.84 | 14.88 | 45,057 | -0.28(-1.87%) |
Jun 16, 2014 | 14.79 | 15.48 | 14.79 | 15.16 | 31,288 | +0.39(+2.63%) |
Jun 13, 2014 | 14.68 | 14.79 | 14.64 | 14.77 | 17,286 | +0.12(+0.80%) |
Jun 12, 2014 | 14.91 | 14.95 | 14.53 | 14.65 | 13,098 | -0.12(-0.80%) |
Jun 11, 2014 | 15.12 | 15.28 | 14.64 | 14.77 | 22,141 | -0.10(-0.68%) |
Jun 10, 2014 | 14.76 | 15.12 | 14.52 | 14.87 | 26,995 | +0.39(+2.69%) |
Jun 06, 2014 | 14.09 | 14.40 | 14.07 | 14.48 | 18,592 | +0.39(+2.76%) |
Jun 05, 2014 | 14.07 | 14.09 | 13.81 | 14.09 | 9,604 | +0.10(+0.75%) |
Jun 04, 2014 | 13.98 | 14.08 | 13.60 | 13.99 | 31,514 | +0.05(+0.35%) |
Jun 03, 2014 | 13.70 | 14.02 | 13.66 | 13.94 | 25,494 | +0.20(+1.43%) |
Jun 02, 2014 | 13.77 | 13.84 | 13.55 | 13.74 | 19,183 | +0.14(+1.00%) |
May 30, 2014 | 14.00 | 14.00 | 13.16 | 13.61 | 28,675 | -0.26(-1.89%) |
May 29, 2014 | 14.09 | 14.17 | 13.64 | 13.87 | 35,114 | -0.22(-1.58%) |
May 28, 2014 | 14.09 | 14.37 | 14.08 | 14.09 | 5,871 | +0.12(+0.89%) |
May 27, 2014 | 13.75 | 14.12 | 13.70 | 13.97 | 34,964 | +0.23(+1.67%) |
May 23, 2014 | 13.53 | 13.74 | 13.74 | 13.74 | 30,473 | +0.31(+2.32%) |
May 22, 2014 | 12.99 | 13.43 | 12.91 | 13.43 | 38,454 | +0.41(+3.16%) |
May 21, 2014 | 12.97 | 13.02 | 12.78 | 13.02 | 33,793 | +0.10(+0.81%) |
May 20, 2014 | 12.80 | 12.98 | 12.80 | 12.91 | 12,810 | +0.14(+1.12%) |
May 19, 2014 | 12.51 | 12.91 | 12.51 | 12.77 | 18,369 | +0.26(+2.08%) |
May 16, 2014 | 12.25 | 12.55 | 12.24 | 12.51 | 11,173 | +0.53(+4.41%) |
May 15, 2014 | 12.84 | 12.87 | 11.96 | 11.98 | 30,711 | -0.86(-6.71%) |
May 14, 2014 | 12.53 | 13.08 | 12.38 | 12.84 | 22,188 | +0.47(+3.78%) |
May 13, 2014 | 12.28 | 12.58 | 12.14 | 12.38 | 33,999 | +0.07(+0.59%) |
May 12, 2014 | 12.35 | 12.35 | 12.14 | 12.30 | 8,405 | -0.09(-0.73%) |
May 09, 2014 | 12.44 | 12.44 | 12.22 | 12.39 | 21,742 | +0.11(+0.88%) |
May 08, 2014 | 12.13 | 12.39 | 12.13 | 12.28 | 7,837 | +0.03(+0.21%) |
May 07, 2014 | 12.44 | 12.54 | 12.13 | 12.26 | 14,606 | +0.12(+0.98%) |
May 06, 2014 | 12.81 | 12.81 | 12.14 | 12.14 | 14,929 | -0.42(-3.37%) |
May 05, 2014 | 12.58 | 12.75 | 12.36 | 12.56 | 17,113 | +0.08(+0.64%) |
May 02, 2014 | 12.63 | 12.63 | 12.37 | 12.48 | 23,852 | -0.14(-1.15%) |
May 01, 2014 | 12.32 | 12.82 | 12.32 | 12.63 | 41,206 | +0.26(+2.10%) |
Apr 30, 2014 | 12.71 | 12.71 | 12.30 | 12.37 | 53,760 | +0.03(+0.28%) |
Apr 29, 2014 | 11.66 | 12.33 | 11.29 | 12.33 | 28,534 | +0.36(+2.97%) |
Apr 28, 2014 | 12.15 | 12.89 | 11.65 | 11.98 | 56,907 | -0.55(-4.35%) |
Apr 25, 2014 | 12.57 | 12.57 | 12.35 | 12.52 | 99,884 | +0.23(+1.84%) |
Apr 24, 2014 | 12.71 | 12.71 | 12.07 | 12.30 | 23,814 | -0.43(-3.35%) |
Apr 23, 2014 | 12.14 | 12.75 | 12.07 | 12.72 | 123,260 | +0.58(+4.81%) |
Apr 22, 2014 | 11.82 | 12.66 | 11.78 | 12.14 | 88,541 | +0.45(+3.87%) |
Apr 21, 2014 | 11.08 | 11.70 | 11.08 | 11.69 | 30,711 | +0.71(+6.42%) |
Apr 17, 2014 | 11.07 | 10.98 | 10.98 | 10.98 | 9,711 | +0.01(+0.08%) |
Apr 16, 2014 | 10.87 | 11.07 | 10.81 | 10.97 | 23,037 | +0.27(+2.48%) |
Apr 15, 2014 | 11.01 | 11.07 | 10.70 | 10.71 | 16,521 | -0.25(-2.31%) |
Apr 14, 2014 | 11.01 | 11.01 | 10.73 | 10.96 | 18,463 | +0.25(+2.33%) |
Apr 11, 2014 | 10.61 | 10.79 | 10.61 | 10.71 | 18,998 | -0.28(-2.57%) |
Apr 10, 2014 | 11.19 | 11.19 | 10.73 | 10.99 | 18,299 | -0.19(-1.74%) |
Apr 09, 2014 | 11.18 | 11.19 | 11.03 | 11.19 | 3,413 | -0.10(-0.90%) |
Apr 08, 2014 | 11.04 | 11.40 | 11.04 | 11.29 | 16,848 | +0.17(+1.56%) |
Apr 07, 2014 | 11.25 | 11.67 | 11.01 | 11.12 | 76,816 | -0.06(-0.53%) |
Apr 04, 2014 | 11.10 | 11.19 | 11.10 | 11.18 | 25,671 | +0.09(+0.84%) |
Apr 03, 2014 | 10.79 | 11.17 | 10.73 | 11.08 | 14,585 | +0.38(+3.55%) |
Apr 02, 2014 | 10.81 | 10.82 | 10.70 | 10.70 | 22,227 | -0.15(-1.40%) |
Apr 01, 2014 | 10.95 | 10.95 | 10.73 | 10.85 | 43,009 | -0.06(-0.58%) |
Mar 31, 2014 | 10.99 | 11.28 | 10.89 | 10.92 | 46,176 | +0.17(+1.61%) |
Mar 28, 2014 | 10.56 | 10.91 | 10.56 | 10.74 | 10,294 | +0.23(+2.21%) |
Mar 27, 2014 | 10.67 | 10.67 | 10.38 | 10.51 | 17,911 | -0.04(-0.37%) |
Mar 26, 2014 | 10.51 | 10.76 | 10.37 | 10.55 | 18,908 | +0.16(+1.53%) |
Mar 25, 2014 | 10.86 | 10.89 | 10.33 | 10.39 | 23,263 | -0.23(-2.20%) |
Mar 24, 2014 | 10.67 | 10.86 | 10.40 | 10.63 | 48,235 | +0.43(+4.22%) |
Mar 21, 2014 | 10.22 | 10.35 | 10.12 | 10.20 | 18,482 | +0.10(+0.99%) |
Mar 20, 2014 | 10.14 | 10.23 | 10.10 | 10.10 | 12,819 | -0.04(-0.37%) |
Mar 19, 2014 | 10.24 | 10.24 | 10.13 | 10.13 | 1,373 | -0.10(-0.98%) |
Mar 18, 2014 | 10.28 | 10.28 | 10.15 | 10.23 | 8,131 | +0.11(+1.11%) |
Mar 17, 2014 | 10.11 | 10.35 | 10.11 | 10.12 | 12,791 | +0.07(+0.67%) |
Mar 14, 2014 | 10.42 | 10.42 | 10.03 | 10.05 | 17,400 | -0.02(-0.17%) |
Mar 13, 2014 | 10.05 | 10.23 | 10.03 | 10.07 | 17,512 | +0.03(+0.29%) |
Mar 12, 2014 | 10.11 | 10.29 | 10.03 | 10.04 | 11,044 | -0.08(-0.82%) |
Mar 11, 2014 | 10.34 | 10.41 | 10.12 | 10.12 | 13,846 | -0.24(-2.30%) |
Mar 10, 2014 | 10.07 | 10.86 | 10.03 | 10.36 | 47,584 | +0.33(+3.29%) |
Mar 07, 2014 | 10.11 | 10.11 | 9.820 | 10.03 | 13,889 | +0.00(+0.04%) |
Mar 06, 2014 | 9.916 | 10.03 | 9.882 | 10.03 | 27,683 | +0.21(+2.13%) |
Mar 05, 2014 | 9.912 | 9.912 | 9.694 | 9.820 | 25,711 | +0.09(+0.96%) |
Mar 04, 2014 | 9.945 | 9.945 | 9.699 | 9.726 | 17,881 | -0.19(-1.95%) |
Mar 03, 2014 | 9.740 | 9.920 | 9.694 | 9.920 | 3,044 | +0.23(+2.42%) |
Feb 28, 2014 | 9.611 | 9.866 | 9.611 | 9.685 | 6,083 | +0.07(+0.77%) |
Feb 27, 2014 | 9.586 | 9.611 | 9.516 | 9.611 | 3,168 | +0.15(+1.59%) |
Feb 26, 2014 | 9.711 | 9.711 | 9.460 | 9.460 | 10,658 | -0.25(-2.60%) |
Feb 25, 2014 | 9.734 | 9.754 | 9.638 | 9.713 | 19,072 | -0.02(-0.22%) |
Feb 24, 2014 | 9.837 | 9.837 | 9.725 | 9.734 | 32,351 | -0.07(-0.74%) |
Feb 21, 2014 | 9.792 | 9.836 | 9.776 | 9.806 | 2,069 | -0.09(-0.90%) |
Feb 20, 2014 | 9.792 | 9.899 | 9.775 | 9.895 | 6,825 | +0.16(+1.64%) |
Feb 19, 2014 | 9.413 | 9.781 | 9.413 | 9.736 | 10,357 | +0.13(+1.40%) |
Feb 18, 2014 | 9.506 | 9.601 | 9.402 | 9.601 | 34,804 | +0.28(+3.02%) |
Feb 14, 2014 | 9.444 | 9.320 | 9.320 | 9.320 | 965 | -0.14(-1.49%) |
Feb 13, 2014 | 9.361 | 9.522 | 9.361 | 9.460 | 28,956 | +0.14(+1.51%) |
Feb 12, 2014 | 9.183 | 9.320 | 9.183 | 9.320 | 11,578 | +0.13(+1.40%) |
Feb 11, 2014 | 9.233 | 9.233 | 9.112 | 9.191 | 5,036 | -0.09(-0.98%) |
Feb 10, 2014 | 9.353 | 9.353 | 9.170 | 9.282 | 26,248 | -0.07(-0.77%) |
Feb 07, 2014 | 9.353 | 9.361 | 9.187 | 9.354 | 18,575 | +0.10(+1.09%) |
Feb 06, 2014 | 9.431 | 9.431 | 9.253 | 9.253 | 23,527 | -0.07(-0.80%) |
Feb 05, 2014 | 9.336 | 9.340 | 9.325 | 9.328 | 2,863 | -0.07(-0.79%) |
Feb 04, 2014 | 9.440 | 9.440 | 9.320 | 9.402 | 9,237 | -0.00(-0.00%) |