Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 14.87 | 15.04 | 14.87 | 14.89 | 175,895 | +0.05(+0.36%) |
Nov 26, 2014 | 14.73 | 14.83 | 14.83 | 14.83 | 445,138 | +0.12(+0.81%) |
Nov 25, 2014 | 14.71 | 14.75 | 14.67 | 14.71 | 329,837 | +0.03(+0.23%) |
Nov 24, 2014 | 14.69 | 14.73 | 14.65 | 14.68 | 243,618 | +0.03(+0.19%) |
Nov 21, 2014 | 14.64 | 14.67 | 14.60 | 14.65 | 229,925 | +0.11(+0.75%) |
Nov 20, 2014 | 14.51 | 14.54 | 14.44 | 14.54 | 306,628 | +0.03(+0.21%) |
Nov 19, 2014 | 14.63 | 14.64 | 14.50 | 14.51 | 235,690 | -0.11(-0.74%) |
Nov 18, 2014 | 14.59 | 14.64 | 14.54 | 14.62 | 273,008 | +0.07(+0.48%) |
Nov 17, 2014 | 14.52 | 14.59 | 14.50 | 14.55 | 425,049 | +0.05(+0.37%) |
Nov 14, 2014 | 14.63 | 14.64 | 14.46 | 14.50 | 269,142 | -0.11(-0.74%) |
Nov 13, 2014 | 14.56 | 14.64 | 14.54 | 14.61 | 296,835 | +0.08(+0.53%) |
Nov 12, 2014 | 14.61 | 14.62 | 14.50 | 14.53 | 248,336 | -0.11(-0.74%) |
Nov 11, 2014 | 14.73 | 14.73 | 14.58 | 14.64 | 474,919 | -0.07(-0.47%) |
Nov 10, 2014 | 14.53 | 14.71 | 14.53 | 14.71 | 374,275 | +0.14(+0.93%) |
Nov 07, 2014 | 14.62 | 14.64 | 14.52 | 14.57 | 287,087 | -0.02(-0.11%) |
Nov 06, 2014 | 14.73 | 14.77 | 14.58 | 14.59 | 246,230 | -0.12(-0.82%) |
Nov 05, 2014 | 14.82 | 14.82 | 14.63 | 14.71 | 296,036 | -0.03(-0.24%) |
Nov 04, 2014 | 14.73 | 14.75 | 14.61 | 14.74 | 766,145 | +0.01(+0.08%) |
Nov 03, 2014 | 14.61 | 14.73 | 14.58 | 14.73 | 1,330,191 | +0.16(+1.11%) |
Oct 31, 2014 | 14.47 | 14.59 | 14.42 | 14.57 | 1,008,493 | +0.20(+1.37%) |
Oct 30, 2014 | 14.28 | 14.37 | 14.24 | 14.37 | 223,316 | +0.08(+0.54%) |
Oct 29, 2014 | 14.32 | 14.35 | 14.20 | 14.29 | 348,338 | -0.02(-0.16%) |
Oct 28, 2014 | 14.25 | 14.32 | 14.22 | 14.32 | 866,473 | +0.07(+0.49%) |
Oct 27, 2014 | 14.16 | 14.15 | 14.14 | 14.25 | 307,577 | +0.09(+0.66%) |
Oct 24, 2014 | 14.13 | 14.21 | 14.06 | 14.15 | 307,748 | -0.01(-0.08%) |
Oct 23, 2014 | 14.12 | 14.19 | 14.07 | 14.17 | 419,583 | +0.11(+0.80%) |
Oct 22, 2014 | 14.08 | 14.13 | 14.03 | 14.05 | 339,976 | +0.00(+0.03%) |
Oct 21, 2014 | 13.94 | 14.05 | 13.89 | 14.05 | 731,695 | +0.14(+1.00%) |
Oct 20, 2014 | 13.72 | 13.91 | 13.71 | 13.91 | 434,482 | +0.19(+1.41%) |
Oct 17, 2014 | 13.78 | 13.78 | 13.59 | 13.72 | 260,950 | +0.04(+0.28%) |
Oct 16, 2014 | 13.54 | 13.71 | 13.52 | 13.68 | 646,555 | +0.00(+0.03%) |
Oct 15, 2014 | 13.74 | 13.76 | 13.57 | 13.67 | 500,482 | -0.06(-0.45%) |
Oct 14, 2014 | 13.60 | 13.82 | 13.55 | 13.74 | 745,290 | +0.22(+1.66%) |
Oct 13, 2014 | 13.55 | 13.63 | 13.51 | 13.51 | 424,974 | +0.02(+0.11%) |
Oct 10, 2014 | 13.50 | 13.65 | 13.50 | 13.50 | 382,022 | +0.02(+0.17%) |
Oct 09, 2014 | 13.44 | 13.62 | 13.44 | 13.47 | 726,157 | +0.00(+0.00%) |
Oct 08, 2014 | 13.20 | 13.47 | 13.20 | 13.47 | 491,915 | +0.29(+2.23%) |
Oct 07, 2014 | 13.27 | 13.32 | 13.18 | 13.18 | 299,029 | -0.10(-0.76%) |
Oct 06, 2014 | 13.29 | 13.36 | 13.25 | 13.28 | 318,446 | +0.02(+0.16%) |
Oct 03, 2014 | 13.22 | 13.28 | 13.14 | 13.26 | 185,592 | +0.07(+0.55%) |
Oct 02, 2014 | 13.17 | 13.22 | 13.08 | 13.19 | 677,156 | -0.00(-0.03%) |
Oct 01, 2014 | 13.18 | 13.27 | 13.14 | 13.19 | 1,714,109 | +0.02(+0.18%) |
Sep 30, 2014 | 13.25 | 13.27 | 13.16 | 13.17 | 257,109 | -0.07(-0.50%) |
Sep 29, 2014 | 13.16 | 13.24 | 13.10 | 13.23 | 435,953 | -0.00(-0.03%) |
Sep 26, 2014 | 13.09 | 13.26 | 13.03 | 13.24 | 186,197 | +0.16(+1.21%) |
Sep 25, 2014 | 13.15 | 13.15 | 13.04 | 13.08 | 322,563 | -0.05(-0.35%) |
Sep 24, 2014 | 13.16 | 13.29 | 13.11 | 13.13 | 167,957 | -0.04(-0.32%) |
Sep 23, 2014 | 13.26 | 13.31 | 13.16 | 13.17 | 224,579 | -0.10(-0.76%) |
Sep 22, 2014 | 13.35 | 13.35 | 13.26 | 13.27 | 376,903 | -0.09(-0.70%) |
Sep 19, 2014 | 13.39 | 13.42 | 13.32 | 13.36 | 253,748 | +0.02(+0.12%) |
Sep 18, 2014 | 13.48 | 13.50 | 13.34 | 13.35 | 492,538 | -0.12(-0.88%) |
Sep 17, 2014 | 13.52 | 13.59 | 13.46 | 13.47 | 285,549 | +0.01(+0.06%) |
Sep 16, 2014 | 13.35 | 13.50 | 13.35 | 13.46 | 359,225 | +0.13(+0.95%) |
Sep 15, 2014 | 13.39 | 13.44 | 13.29 | 13.33 | 1,168,565 | -0.06(-0.46%) |
Sep 12, 2014 | 13.76 | 13.76 | 13.32 | 13.39 | 732,175 | -0.43(-3.11%) |
Sep 11, 2014 | 13.79 | 13.86 | 13.76 | 13.82 | 240,283 | +0.00(+0.00%) |
Sep 10, 2014 | 14.03 | 14.03 | 13.80 | 13.82 | 447,315 | -0.22(-1.59%) |
Sep 09, 2014 | 14.11 | 14.11 | 14.02 | 14.05 | 179,880 | -0.08(-0.57%) |
Sep 08, 2014 | 14.14 | 14.17 | 14.08 | 14.13 | 524,092 | -0.02(-0.13%) |
Sep 05, 2014 | 14.01 | 14.15 | 14.01 | 14.15 | 169,670 | +0.15(+1.09%) |
Sep 04, 2014 | 14.03 | 14.09 | 13.95 | 13.99 | 200,017 | -0.05(-0.33%) |
Sep 03, 2014 | 14.03 | 14.05 | 13.99 | 14.04 | 224,840 | +0.04(+0.30%) |
Sep 02, 2014 | 13.97 | 14.03 | 13.97 | 14.00 | 911,367 | +0.01(+0.08%) |
Aug 29, 2014 | 13.94 | 13.99 | 13.99 | 13.99 | 173,032 | +0.07(+0.50%) |
Aug 28, 2014 | 13.90 | 13.94 | 13.87 | 13.92 | 172,472 | -0.02(-0.11%) |
Aug 27, 2014 | 13.94 | 13.95 | 13.89 | 13.93 | 302,379 | +0.02(+0.17%) |
Aug 26, 2014 | 13.87 | 13.95 | 13.87 | 13.91 | 256,217 | +0.02(+0.11%) |
Aug 25, 2014 | 13.98 | 13.98 | 13.84 | 13.89 | 269,173 | -0.03(-0.22%) |
Aug 22, 2014 | 14.05 | 14.05 | 13.88 | 13.92 | 295,780 | -0.11(-0.79%) |
Aug 21, 2014 | 14.07 | 14.12 | 14.03 | 14.04 | 305,205 | -0.02(-0.13%) |
Aug 20, 2014 | 13.99 | 14.08 | 13.92 | 14.05 | 190,202 | +0.06(+0.42%) |
Aug 19, 2014 | 13.99 | 14.03 | 13.94 | 13.99 | 406,669 | +0.04(+0.28%) |
Aug 18, 2014 | 13.86 | 13.95 | 13.86 | 13.95 | 417,460 | +0.13(+0.97%) |
Aug 15, 2014 | 13.88 | 13.91 | 13.78 | 13.82 | 435,536 | -0.02(-0.17%) |
Aug 14, 2014 | 13.85 | 13.85 | 13.81 | 13.84 | 285,245 | -0.00(-0.03%) |
Aug 13, 2014 | 13.69 | 13.85 | 13.69 | 13.85 | 209,285 | +0.19(+1.41%) |
Aug 12, 2014 | 13.67 | 13.71 | 13.63 | 13.65 | 368,225 | -0.01(-0.08%) |
Aug 11, 2014 | 13.62 | 13.70 | 13.62 | 13.67 | 321,199 | +0.09(+0.65%) |
Aug 08, 2014 | 13.53 | 13.58 | 13.47 | 13.58 | 159,309 | +0.08(+0.57%) |
Aug 07, 2014 | 13.56 | 13.58 | 13.48 | 13.50 | 608,415 | +0.01(+0.06%) |
Aug 06, 2014 | 13.47 | 13.57 | 13.46 | 13.49 | 4,397,455 | -0.02(-0.14%) |
Aug 05, 2014 | 13.67 | 13.65 | 13.49 | 13.51 | 253,420 | -0.15(-1.13%) |
Aug 04, 2014 | 13.59 | 13.70 | 13.52 | 13.67 | 294,209 | +0.09(+0.68%) |
Aug 01, 2014 | 13.61 | 13.70 | 13.57 | 13.57 | 426,468 | -0.03(-0.25%) |
Jul 31, 2014 | 13.77 | 13.79 | 13.61 | 13.61 | 928,279 | -0.22(-1.61%) |
Jul 30, 2014 | 13.85 | 13.89 | 13.76 | 13.83 | 323,939 | -0.00(-0.03%) |
Jul 29, 2014 | 13.92 | 13.92 | 13.82 | 13.84 | 411,777 | -0.07(-0.52%) |
Jul 28, 2014 | 13.80 | 13.95 | 13.80 | 13.91 | 426,278 | +0.09(+0.64%) |
Jul 25, 2014 | 13.92 | 13.92 | 13.81 | 13.82 | 258,780 | -0.09(-0.66%) |
Jul 24, 2014 | 13.92 | 13.97 | 13.88 | 13.91 | 304,502 | -0.01(-0.06%) |
Jul 23, 2014 | 13.92 | 13.94 | 13.87 | 13.92 | 382,619 | +0.02(+0.14%) |
Jul 22, 2014 | 13.87 | 13.93 | 13.87 | 13.90 | 258,762 | +0.06(+0.42%) |
Jul 21, 2014 | 13.85 | 13.87 | 13.80 | 13.84 | 181,506 | -0.03(-0.22%) |
Jul 18, 2014 | 13.79 | 13.90 | 13.79 | 13.87 | 184,683 | +0.12(+0.87%) |
Jul 17, 2014 | 13.82 | 13.82 | 13.74 | 13.75 | 238,172 | -0.08(-0.58%) |
Jul 16, 2014 | 13.83 | 13.85 | 13.75 | 13.84 | 286,856 | +0.04(+0.31%) |
Jul 15, 2014 | 13.79 | 13.81 | 13.72 | 13.79 | 282,175 | +0.02(+0.17%) |
Jul 14, 2014 | 13.76 | 13.77 | 13.68 | 13.77 | 278,027 | +0.07(+0.48%) |
Jul 11, 2014 | 13.70 | 13.72 | 13.64 | 13.70 | 256,168 | +0.00(+0.02%) |
Jul 10, 2014 | 13.59 | 13.74 | 13.55 | 13.70 | 219,748 | +0.06(+0.46%) |
Jul 09, 2014 | 13.64 | 13.66 | 13.54 | 13.64 | 264,499 | +0.02(+0.11%) |
Jul 08, 2014 | 13.59 | 13.66 | 13.58 | 13.62 | 429,059 | +0.04(+0.31%) |
Jul 07, 2014 | 13.54 | 13.61 | 13.53 | 13.58 | 277,304 | +0.04(+0.31%) |
Jul 03, 2014 | 13.61 | 13.54 | 13.54 | 13.54 | 245,627 | -0.07(-0.54%) |
Jul 02, 2014 | 13.66 | 13.66 | 13.54 | 13.61 | 439,129 | -0.03(-0.23%) |
Jul 01, 2014 | 13.64 | 13.68 | 13.54 | 13.64 | 1,158,084 | +0.05(+0.37%) |
Jun 30, 2014 | 13.64 | 13.64 | 13.50 | 13.59 | 539,951 | -0.02(-0.17%) |
Jun 27, 2014 | 13.51 | 13.63 | 13.50 | 13.62 | 187,015 | +0.10(+0.71%) |
Jun 26, 2014 | 13.54 | 13.55 | 13.48 | 13.52 | 192,737 | -0.01(-0.09%) |
Jun 25, 2014 | 13.56 | 13.58 | 13.51 | 13.53 | 265,002 | -0.02(-0.14%) |
Jun 24, 2014 | 13.54 | 13.60 | 13.52 | 13.55 | 248,580 | -0.01(-0.08%) |
Jun 23, 2014 | 13.62 | 13.65 | 13.55 | 13.56 | 274,364 | -0.05(-0.36%) |
Jun 20, 2014 | 13.60 | 13.61 | 13.50 | 13.61 | 228,340 | +0.04(+0.28%) |
Jun 19, 2014 | 13.49 | 13.57 | 13.46 | 13.57 | 255,464 | +0.11(+0.82%) |
Jun 18, 2014 | 13.38 | 13.49 | 13.32 | 13.46 | 314,087 | +0.09(+0.66%) |
Jun 17, 2014 | 13.34 | 13.38 | 13.26 | 13.38 | 307,526 | +0.03(+0.23%) |
Jun 16, 2014 | 13.41 | 13.44 | 13.32 | 13.34 | 288,356 | -0.06(-0.47%) |
Jun 13, 2014 | 13.39 | 13.42 | 13.29 | 13.41 | 163,230 | +0.03(+0.25%) |
Jun 12, 2014 | 13.40 | 13.41 | 13.28 | 13.38 | 381,740 | -0.03(-0.26%) |
Jun 11, 2014 | 13.45 | 13.46 | 13.35 | 13.41 | 309,445 | -0.04(-0.28%) |
Jun 10, 2014 | 13.51 | 13.54 | 13.42 | 13.45 | 293,587 | -0.27(-1.95%) |
Jun 06, 2014 | 13.78 | 13.82 | 13.68 | 13.72 | 405,179 | -0.05(-0.39%) |
Jun 05, 2014 | 13.55 | 13.78 | 13.50 | 13.77 | 292,322 | +0.26(+1.90%) |
Jun 04, 2014 | 13.51 | 13.54 | 13.46 | 13.51 | 257,709 | +0.03(+0.20%) |
Jun 03, 2014 | 13.52 | 13.53 | 13.45 | 13.49 | 199,293 | -0.02(-0.14%) |
Jun 02, 2014 | 13.44 | 13.54 | 13.44 | 13.51 | 1,058,263 | +0.03(+0.26%) |
May 30, 2014 | 13.39 | 13.49 | 13.38 | 13.47 | 283,225 | +0.08(+0.57%) |
May 29, 2014 | 13.37 | 13.40 | 13.34 | 13.39 | 304,677 | +0.02(+0.18%) |
May 28, 2014 | 13.45 | 13.45 | 13.29 | 13.37 | 429,278 | -0.09(-0.66%) |
May 27, 2014 | 13.42 | 13.47 | 13.38 | 13.46 | 334,710 | +0.09(+0.69%) |
May 23, 2014 | 13.29 | 13.37 | 13.37 | 13.37 | 629,931 | +0.05(+0.41%) |
May 22, 2014 | 13.30 | 13.34 | 13.26 | 13.31 | 176,895 | +0.01(+0.11%) |
May 21, 2014 | 13.41 | 13.41 | 13.27 | 13.30 | 333,447 | -0.07(-0.56%) |
May 20, 2014 | 13.42 | 13.46 | 13.33 | 13.37 | 260,943 | -0.04(-0.27%) |
May 19, 2014 | 13.46 | 13.46 | 13.34 | 13.41 | 379,242 | -0.04(-0.31%) |
May 16, 2014 | 13.32 | 13.45 | 13.29 | 13.45 | 251,392 | +0.11(+0.86%) |
May 15, 2014 | 13.35 | 13.35 | 13.23 | 13.34 | 418,611 | -0.01(-0.09%) |
May 14, 2014 | 13.33 | 13.40 | 13.29 | 13.35 | 267,177 | +0.02(+0.11%) |
May 13, 2014 | 13.44 | 13.53 | 13.31 | 13.33 | 310,767 | -0.10(-0.73%) |
May 12, 2014 | 13.39 | 13.45 | 13.37 | 13.43 | 480,159 | +0.06(+0.45%) |
May 09, 2014 | 13.39 | 13.43 | 13.31 | 13.37 | 235,853 | +0.00(+0.00%) |
May 08, 2014 | 13.34 | 13.44 | 13.33 | 13.37 | 301,271 | +0.02(+0.17%) |
May 07, 2014 | 13.19 | 13.35 | 13.19 | 13.35 | 270,925 | +0.18(+1.34%) |
May 06, 2014 | 13.23 | 13.23 | 13.15 | 13.17 | 394,305 | -0.06(-0.43%) |
May 05, 2014 | 13.14 | 13.24 | 13.11 | 13.23 | 304,356 | +0.03(+0.26%) |
May 02, 2014 | 13.20 | 13.25 | 13.13 | 13.20 | 398,356 | -0.01(-0.06%) |
May 01, 2014 | 13.16 | 13.21 | 13.03 | 13.20 | 496,375 | +0.07(+0.50%) |
Apr 30, 2014 | 13.06 | 13.15 | 13.06 | 13.14 | 536,515 | +0.05(+0.38%) |
Apr 29, 2014 | 13.12 | 13.14 | 13.05 | 13.09 | 251,650 | -0.00(-0.03%) |
Apr 28, 2014 | 12.99 | 13.10 | 12.97 | 13.09 | 507,541 | +0.12(+0.92%) |
Apr 25, 2014 | 13.02 | 13.03 | 12.95 | 12.97 | 282,060 | -0.05(-0.39%) |
Apr 24, 2014 | 13.01 | 13.06 | 12.97 | 13.02 | 174,689 | +0.07(+0.50%) |
Apr 23, 2014 | 13.01 | 13.02 | 12.93 | 12.96 | 171,568 | -0.06(-0.45%) |
Apr 22, 2014 | 13.02 | 13.03 | 12.89 | 13.02 | 292,972 | +0.03(+0.25%) |
Apr 21, 2014 | 12.99 | 13.01 | 12.92 | 12.98 | 456,321 | +0.03(+0.27%) |
Apr 17, 2014 | 13.01 | 12.95 | 12.95 | 12.95 | 391,811 | -0.05(-0.41%) |
Apr 16, 2014 | 12.95 | 13.02 | 12.91 | 13.00 | 391,887 | +0.09(+0.71%) |
Apr 15, 2014 | 12.77 | 12.91 | 12.76 | 12.91 | 278,677 | +0.16(+1.26%) |
Apr 14, 2014 | 12.74 | 12.77 | 12.66 | 12.75 | 271,871 | +0.05(+0.37%) |
Apr 11, 2014 | 12.72 | 12.80 | 12.67 | 12.70 | 346,104 | -0.06(-0.49%) |
Apr 10, 2014 | 12.89 | 12.94 | 12.73 | 12.77 | 197,563 | -0.11(-0.89%) |
Apr 09, 2014 | 12.94 | 12.94 | 12.81 | 12.88 | 245,302 | -0.04(-0.27%) |
Apr 08, 2014 | 12.86 | 12.92 | 12.79 | 12.92 | 265,083 | +0.08(+0.60%) |
Apr 07, 2014 | 12.78 | 12.92 | 12.77 | 12.84 | 460,139 | +0.05(+0.42%) |
Apr 04, 2014 | 12.77 | 12.85 | 12.73 | 12.79 | 208,732 | +0.06(+0.48%) |
Apr 03, 2014 | 12.76 | 12.77 | 12.68 | 12.72 | 325,305 | -0.02(-0.18%) |
Apr 02, 2014 | 12.73 | 12.76 | 12.67 | 12.75 | 492,201 | +0.00(+0.03%) |
Apr 01, 2014 | 12.72 | 12.74 | 12.60 | 12.74 | 971,772 | +0.08(+0.60%) |
Mar 31, 2014 | 12.63 | 12.72 | 12.54 | 12.67 | 427,331 | +0.08(+0.67%) |
Mar 28, 2014 | 12.51 | 12.62 | 12.51 | 12.58 | 184,454 | +0.09(+0.75%) |
Mar 27, 2014 | 12.43 | 12.51 | 12.38 | 12.49 | 177,193 | +0.08(+0.63%) |
Mar 26, 2014 | 12.59 | 12.61 | 12.41 | 12.41 | 477,673 | -0.15(-1.22%) |
Mar 25, 2014 | 12.52 | 12.58 | 12.45 | 12.56 | 379,979 | +0.13(+1.02%) |
Mar 24, 2014 | 12.56 | 12.59 | 12.37 | 12.44 | 445,494 | -0.06(-0.48%) |
Mar 21, 2014 | 12.46 | 12.55 | 12.45 | 12.50 | 284,567 | +0.10(+0.82%) |
Mar 20, 2014 | 12.36 | 12.40 | 12.26 | 12.40 | 260,164 | +0.02(+0.19%) |
Mar 19, 2014 | 12.62 | 12.68 | 12.32 | 12.37 | 278,798 | -0.24(-1.93%) |
Mar 18, 2014 | 12.59 | 12.62 | 12.53 | 12.62 | 263,810 | +0.05(+0.39%) |
Mar 17, 2014 | 12.58 | 12.64 | 12.53 | 12.57 | 485,193 | +0.04(+0.30%) |
Mar 14, 2014 | 12.50 | 12.59 | 12.50 | 12.53 | 1,339,346 | +0.03(+0.21%) |
Mar 13, 2014 | 12.58 | 12.59 | 12.48 | 12.50 | 255,341 | -0.06(-0.48%) |
Mar 12, 2014 | 12.51 | 12.57 | 12.51 | 12.56 | 166,112 | +0.03(+0.24%) |
Mar 11, 2014 | 12.48 | 12.56 | 12.47 | 12.53 | 253,513 | +0.08(+0.67%) |
Mar 10, 2014 | 12.51 | 12.52 | 12.40 | 12.45 | 280,758 | -0.07(-0.55%) |
Mar 07, 2014 | 12.61 | 12.61 | 12.45 | 12.52 | 341,685 | -0.14(-1.08%) |
Mar 06, 2014 | 12.77 | 12.77 | 12.63 | 12.65 | 248,975 | -0.10(-0.77%) |
Mar 05, 2014 | 12.79 | 12.81 | 12.65 | 12.75 | 1,351,735 | -0.02(-0.12%) |
Mar 04, 2014 | 12.69 | 12.78 | 12.67 | 12.77 | 784,615 | +0.19(+1.51%) |
Mar 03, 2014 | 12.49 | 12.59 | 12.46 | 12.58 | 1,499,189 | +0.02(+0.12%) |
Feb 28, 2014 | 12.48 | 12.61 | 12.46 | 12.56 | 253,981 | +0.09(+0.73%) |
Feb 27, 2014 | 12.51 | 12.53 | 12.41 | 12.47 | 690,071 | -0.03(-0.27%) |
Feb 26, 2014 | 12.53 | 12.54 | 12.47 | 12.51 | 7,563,745 | +0.03(+0.21%) |
Feb 25, 2014 | 12.47 | 12.53 | 12.45 | 12.48 | 392,439 | +0.03(+0.21%) |
Feb 24, 2014 | 12.47 | 12.55 | 12.41 | 12.45 | 540,293 | +0.05(+0.37%) |
Feb 21, 2014 | 12.41 | 12.47 | 12.34 | 12.41 | 293,630 | +0.00(+0.03%) |
Feb 20, 2014 | 12.44 | 12.51 | 12.34 | 12.40 | 241,701 | -0.03(-0.27%) |
Feb 19, 2014 | 12.44 | 12.55 | 12.40 | 12.44 | 385,270 | +0.03(+0.22%) |
Feb 18, 2014 | 12.40 | 12.41 | 12.30 | 12.41 | 582,741 | +0.04(+0.30%) |
Feb 14, 2014 | 12.33 | 12.37 | 12.37 | 12.37 | 191,786 | +0.04(+0.34%) |
Feb 13, 2014 | 12.27 | 12.38 | 12.19 | 12.33 | 274,825 | +0.05(+0.43%) |
Feb 12, 2014 | 12.31 | 12.31 | 12.22 | 12.28 | 260,748 | -0.01(-0.09%) |
Feb 11, 2014 | 12.24 | 12.34 | 12.17 | 12.29 | 385,206 | +0.06(+0.53%) |
Feb 10, 2014 | 12.14 | 12.25 | 12.08 | 12.22 | 382,510 | +0.12(+1.00%) |
Feb 07, 2014 | 12.05 | 12.11 | 12.02 | 12.10 | 161,953 | +0.09(+0.73%) |
Feb 06, 2014 | 11.93 | 12.02 | 11.92 | 12.02 | 478,314 | +0.12(+1.02%) |
Feb 05, 2014 | 11.90 | 11.91 | 11.84 | 11.89 | 219,554 | -0.02(-0.19%) |
Feb 04, 2014 | 11.78 | 11.93 | 11.75 | 11.92 | 214,864 | +0.15(+1.29%) |
Feb 03, 2014 | 11.93 | 11.95 | 11.74 | 11.76 | 801,197 | -0.17(-1.43%) |
Jan 31, 2014 | 11.81 | 12.00 | 11.75 | 11.94 | 298,421 | +0.06(+0.48%) |
Jan 30, 2014 | 11.75 | 11.91 | 11.75 | 11.88 | 162,574 | +0.19(+1.64%) |
Jan 29, 2014 | 11.68 | 11.74 | 11.63 | 11.69 | 162,147 | -0.06(-0.50%) |
Jan 28, 2014 | 11.66 | 11.78 | 11.66 | 11.75 | 295,314 | +0.09(+0.77%) |
Jan 27, 2014 | 11.73 | 11.79 | 11.61 | 11.66 | 367,935 | -0.09(-0.76%) |
Jan 24, 2014 | 11.86 | 11.86 | 11.72 | 11.75 | 294,646 | -0.15(-1.25%) |
Jan 23, 2014 | 11.92 | 11.92 | 11.85 | 11.89 | 251,761 | -0.05(-0.41%) |
Jan 22, 2014 | 11.91 | 11.98 | 11.91 | 11.94 | 329,741 | +0.04(+0.35%) |
Jan 21, 2014 | 11.84 | 11.95 | 11.83 | 11.90 | 362,723 | +0.09(+0.80%) |
Jan 17, 2014 | 11.89 | 11.81 | 11.81 | 11.81 | 297,282 | -0.06(-0.54%) |
Jan 16, 2014 | 11.84 | 11.88 | 11.83 | 11.87 | 520,330 | +0.02(+0.19%) |
Jan 15, 2014 | 11.77 | 11.87 | 11.79 | 11.85 | 443,453 | +0.08(+0.68%) |
Jan 14, 2014 | 11.70 | 11.80 | 11.69 | 11.77 | 238,872 | +0.08(+0.65%) |
Jan 13, 2014 | 11.76 | 11.78 | 11.66 | 11.69 | 371,079 | -0.08(-0.68%) |
Jan 10, 2014 | 11.67 | 11.77 | 11.67 | 11.77 | 233,582 | +0.14(+1.24%) |
Jan 09, 2014 | 11.65 | 11.68 | 11.52 | 11.63 | 187,677 | +0.00(+0.03%) |
Jan 08, 2014 | 11.61 | 11.67 | 11.56 | 11.62 | 606,248 | -0.04(-0.33%) |
Jan 07, 2014 | 11.64 | 11.72 | 11.59 | 11.66 | 2,695,169 | +0.04(+0.36%) |
Jan 06, 2014 | 11.59 | 11.67 | 11.55 | 11.62 | 554,479 | +0.05(+0.46%) |
Jan 03, 2014 | 11.49 | 11.60 | 11.47 | 11.57 | 285,840 | +0.09(+0.79%) |
Jan 02, 2014 | 11.46 | 11.52 | 11.40 | 11.48 | 772,455 | -0.02(-0.20%) |
Dec 31, 2013 | 11.58 | 11.50 | 11.50 | 11.50 | 509,326 | -0.06(-0.56%) |
Dec 30, 2013 | 11.55 | 11.59 | 11.54 | 11.56 | 353,053 | +0.05(+0.40%) |
Dec 27, 2013 | 12.22 | 12.79 | 11.43 | 11.52 | 236,802 | +0.00(+0.03%) |
Dec 26, 2013 | 11.52 | 11.59 | 11.48 | 11.51 | 386,201 | +0.01(+0.10%) |
Dec 24, 2013 | 11.50 | 11.54 | 11.48 | 11.50 | 308,544 | +0.01(+0.07%) |
Dec 23, 2013 | 11.50 | 11.57 | 11.48 | 11.49 | 318,655 | +0.00(+0.02%) |
Dec 20, 2013 | 11.47 | 11.49 | 11.39 | 11.49 | 416,913 | +0.09(+0.76%) |
Dec 19, 2013 | 11.52 | 11.52 | 11.33 | 11.41 | 209,391 | -0.15(-1.30%) |
Dec 18, 2013 | 11.37 | 11.56 | 11.24 | 11.56 | 233,233 | +0.20(+1.76%) |
Dec 17, 2013 | 11.31 | 11.38 | 11.26 | 11.36 | 265,967 | +0.05(+0.47%) |
Dec 16, 2013 | 11.34 | 11.34 | 11.24 | 11.30 | 407,506 | +0.02(+0.20%) |
Dec 13, 2013 | 11.30 | 11.42 | 11.24 | 11.28 | 195,803 | +0.05(+0.47%) |
Dec 12, 2013 | 11.30 | 11.30 | 11.21 | 11.23 | 460,357 | -0.09(-0.83%) |
Dec 11, 2013 | 11.60 | 11.60 | 11.30 | 11.32 | 310,317 | -0.27(-2.37%) |
Dec 10, 2013 | 11.62 | 11.66 | 11.59 | 11.60 | 380,670 | -0.01(-0.10%) |
Dec 09, 2013 | 11.59 | 11.62 | 11.51 | 11.61 | 162,868 | +0.05(+0.42%) |
Dec 06, 2013 | 11.55 | 11.58 | 11.49 | 11.56 | 262,067 | +0.10(+0.88%) |
Dec 05, 2013 | 11.42 | 11.48 | 11.33 | 11.46 | 248,492 | +0.04(+0.33%) |
Dec 04, 2013 | 11.30 | 11.48 | 11.24 | 11.42 | 293,395 | +0.06(+0.53%) |
Dec 03, 2013 | 11.35 | 11.39 | 11.30 | 11.36 | 234,580 | +0.01(+0.07%) |