Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 14.08 | 14.27 | 13.83 | 13.83 | 70,891 | -0.27(-1.92%) |
Sep 29, 2014 | 14.04 | 14.18 | 13.99 | 14.10 | 86,043 | -0.11(-0.74%) |
Sep 26, 2014 | 13.97 | 14.29 | 13.97 | 14.20 | 77,054 | +0.24(+1.69%) |
Sep 25, 2014 | 14.21 | 14.21 | 13.90 | 13.97 | 96,079 | -0.31(-2.15%) |
Sep 24, 2014 | 14.09 | 14.36 | 14.06 | 14.27 | 70,624 | +0.15(+1.05%) |
Sep 23, 2014 | 14.57 | 14.67 | 14.11 | 14.12 | 116,910 | -0.56(-3.81%) |
Sep 22, 2014 | 15.13 | 15.13 | 14.67 | 14.68 | 96,642 | -0.53(-3.51%) |
Sep 19, 2014 | 15.12 | 15.39 | 15.12 | 15.22 | 109,015 | +0.17(+1.10%) |
Sep 18, 2014 | 15.57 | 15.57 | 14.81 | 15.05 | 147,008 | -0.40(-2.61%) |
Sep 17, 2014 | 15.44 | 15.54 | 15.07 | 15.45 | 48,644 | -0.03(-0.17%) |
Sep 16, 2014 | 15.23 | 15.57 | 14.92 | 15.48 | 60,195 | +0.25(+1.67%) |
Sep 15, 2014 | 15.17 | 15.35 | 15.09 | 15.23 | 47,542 | -0.02(-0.11%) |
Sep 12, 2014 | 15.03 | 15.31 | 14.77 | 15.24 | 68,271 | +0.25(+1.69%) |
Sep 11, 2014 | 14.91 | 15.05 | 14.88 | 14.99 | 87,857 | +0.00(+0.00%) |
Sep 10, 2014 | 14.71 | 15.09 | 14.70 | 14.99 | 77,627 | +0.46(+3.13%) |
Sep 09, 2014 | 15.26 | 15.26 | 14.50 | 14.53 | 88,149 | -0.70(-4.59%) |
Sep 08, 2014 | 15.49 | 15.51 | 15.18 | 15.23 | 43,536 | -0.32(-2.03%) |
Sep 05, 2014 | 15.40 | 15.58 | 15.38 | 15.55 | 57,362 | +0.08(+0.51%) |
Sep 04, 2014 | 15.78 | 15.84 | 15.44 | 15.47 | 40,966 | -0.23(-1.45%) |
Sep 03, 2014 | 15.86 | 15.92 | 15.63 | 15.70 | 60,321 | -0.14(-0.88%) |
Sep 02, 2014 | 16.02 | 16.05 | 15.77 | 15.84 | 59,950 | -0.10(-0.60%) |
Aug 29, 2014 | 15.82 | 15.93 | 15.93 | 15.93 | 37,827 | +0.13(+0.83%) |
Aug 28, 2014 | 15.77 | 15.88 | 15.76 | 15.80 | 29,215 | -0.04(-0.28%) |
Aug 27, 2014 | 16.09 | 16.10 | 15.82 | 15.85 | 32,025 | -0.20(-1.25%) |
Aug 26, 2014 | 16.02 | 16.18 | 15.98 | 16.05 | 36,160 | +0.03(+0.22%) |
Aug 25, 2014 | 16.09 | 16.19 | 15.93 | 16.01 | 35,155 | +0.04(+0.27%) |
Aug 22, 2014 | 16.04 | 16.09 | 15.93 | 15.97 | 41,909 | -0.16(-0.98%) |
Aug 21, 2014 | 16.02 | 16.14 | 15.85 | 16.13 | 48,989 | +0.05(+0.33%) |
Aug 20, 2014 | 16.26 | 16.26 | 15.95 | 16.07 | 41,522 | -0.25(-1.55%) |
Aug 19, 2014 | 16.21 | 16.50 | 16.10 | 16.33 | 69,603 | +0.11(+0.65%) |
Aug 18, 2014 | 16.15 | 16.34 | 16.01 | 16.22 | 51,427 | +0.20(+1.26%) |
Aug 15, 2014 | 16.33 | 16.33 | 15.74 | 16.02 | 64,803 | -0.16(-0.97%) |
Aug 14, 2014 | 16.12 | 16.23 | 15.72 | 16.18 | 60,886 | +0.07(+0.43%) |
Aug 13, 2014 | 15.69 | 16.29 | 15.69 | 16.11 | 97,047 | +0.53(+3.37%) |
Aug 12, 2014 | 15.71 | 15.93 | 15.40 | 15.58 | 32,799 | -0.19(-1.22%) |
Aug 11, 2014 | 15.46 | 15.92 | 15.40 | 15.78 | 50,024 | +0.26(+1.69%) |
Aug 08, 2014 | 15.44 | 15.53 | 15.25 | 15.51 | 28,073 | +0.05(+0.34%) |
Aug 07, 2014 | 15.60 | 15.66 | 15.44 | 15.46 | 34,614 | -0.11(-0.73%) |
Aug 06, 2014 | 15.44 | 15.84 | 15.24 | 15.58 | 64,307 | +0.00(+0.00%) |
Aug 05, 2014 | 15.43 | 15.72 | 15.25 | 15.58 | 46,264 | +0.06(+0.40%) |
Aug 04, 2014 | 15.51 | 15.58 | 15.18 | 15.51 | 72,746 | +0.08(+0.51%) |
Aug 01, 2014 | 15.50 | 15.67 | 15.26 | 15.44 | 65,624 | -0.03(-0.17%) |
Jul 31, 2014 | 15.79 | 15.92 | 15.43 | 15.46 | 74,561 | -0.55(-3.42%) |
Jul 30, 2014 | 16.10 | 16.15 | 15.77 | 16.01 | 55,195 | +0.04(+0.27%) |
Jul 29, 2014 | 15.98 | 16.17 | 15.94 | 15.97 | 54,487 | +0.01(+0.05%) |
Jul 28, 2014 | 15.61 | 15.97 | 15.49 | 15.96 | 104,318 | +0.30(+1.89%) |
Jul 25, 2014 | 15.70 | 15.88 | 15.62 | 15.66 | 76,556 | -0.24(-1.53%) |
Jul 24, 2014 | 16.81 | 17.14 | 15.84 | 15.90 | 116,727 | -0.91(-5.39%) |
Jul 23, 2014 | 16.80 | 16.85 | 16.64 | 16.81 | 115,246 | -0.05(-0.31%) |
Jul 22, 2014 | 17.11 | 17.17 | 16.77 | 16.86 | 61,789 | -0.14(-0.82%) |
Jul 21, 2014 | 17.26 | 17.26 | 16.91 | 17.00 | 69,332 | -0.37(-2.11%) |
Jul 18, 2014 | 16.90 | 17.38 | 16.75 | 17.37 | 95,717 | +0.45(+2.68%) |
Jul 17, 2014 | 16.78 | 17.07 | 16.70 | 16.91 | 101,505 | -0.03(-0.15%) |
Jul 16, 2014 | 17.06 | 17.06 | 16.81 | 16.94 | 57,632 | +0.02(+0.10%) |
Jul 15, 2014 | 17.06 | 17.13 | 16.84 | 16.92 | 58,928 | -0.10(-0.56%) |
Jul 14, 2014 | 16.81 | 17.22 | 16.68 | 17.02 | 156,333 | +0.46(+2.79%) |
Jul 11, 2014 | 16.84 | 16.91 | 16.54 | 16.56 | 55,550 | -0.24(-1.45%) |
Jul 10, 2014 | 16.64 | 16.97 | 16.64 | 16.80 | 83,979 | -0.10(-0.57%) |
Jul 09, 2014 | 16.71 | 16.97 | 16.58 | 16.90 | 70,715 | +0.37(+2.21%) |
Jul 08, 2014 | 16.87 | 16.89 | 16.45 | 16.53 | 161,933 | -0.32(-1.91%) |
Jul 07, 2014 | 16.89 | 16.97 | 16.71 | 16.85 | 67,734 | -0.05(-0.31%) |
Jul 03, 2014 | 16.56 | 16.91 | 16.91 | 16.91 | 68,465 | +0.40(+2.43%) |
Jul 02, 2014 | 16.50 | 16.62 | 16.33 | 16.50 | 69,667 | +0.04(+0.26%) |
Jul 01, 2014 | 16.05 | 16.66 | 15.99 | 16.46 | 141,673 | +0.57(+3.62%) |
Jun 30, 2014 | 16.05 | 16.17 | 15.72 | 15.89 | 129,498 | -0.17(-1.03%) |
Jun 27, 2014 | 15.65 | 16.26 | 15.65 | 16.05 | 257,388 | +0.30(+1.88%) |
Jun 26, 2014 | 15.40 | 15.78 | 15.32 | 15.76 | 102,260 | +0.37(+2.38%) |
Jun 25, 2014 | 14.96 | 15.41 | 14.95 | 15.39 | 71,435 | +0.40(+2.67%) |
Jun 24, 2014 | 15.10 | 15.49 | 14.96 | 14.99 | 76,301 | -0.10(-0.69%) |
Jun 23, 2014 | 15.38 | 15.38 | 14.92 | 15.09 | 71,680 | -0.23(-1.53%) |
Jun 20, 2014 | 15.36 | 15.43 | 15.24 | 15.33 | 117,219 | +0.04(+0.28%) |
Jun 19, 2014 | 15.17 | 15.36 | 15.17 | 15.29 | 33,658 | +0.15(+0.98%) |
Jun 18, 2014 | 15.13 | 15.19 | 14.96 | 15.14 | 42,607 | +0.03(+0.23%) |
Jun 17, 2014 | 14.99 | 15.16 | 14.94 | 15.10 | 47,092 | +0.14(+0.93%) |
Jun 16, 2014 | 14.97 | 14.97 | 14.67 | 14.96 | 64,913 | -0.08(-0.52%) |
Jun 13, 2014 | 15.16 | 15.24 | 15.01 | 15.04 | 47,027 | -0.01(-0.06%) |
Jun 12, 2014 | 15.21 | 15.21 | 14.94 | 15.05 | 37,767 | -0.14(-0.92%) |
Jun 11, 2014 | 15.48 | 15.49 | 15.14 | 15.19 | 109,157 | -0.30(-1.97%) |
Jun 10, 2014 | 15.36 | 15.49 | 15.35 | 15.49 | 48,892 | -0.28(-1.77%) |
Jun 06, 2014 | 15.29 | 16.02 | 15.23 | 15.77 | 116,579 | +0.60(+3.96%) |
Jun 05, 2014 | 14.40 | 15.20 | 14.18 | 15.17 | 78,241 | +0.84(+5.89%) |
Jun 04, 2014 | 14.46 | 14.53 | 14.24 | 14.33 | 42,335 | -0.14(-0.96%) |
Jun 03, 2014 | 14.52 | 14.80 | 14.46 | 14.47 | 31,472 | -0.04(-0.30%) |
Jun 02, 2014 | 14.63 | 14.82 | 14.50 | 14.51 | 42,793 | -0.11(-0.77%) |
May 30, 2014 | 14.73 | 14.80 | 14.61 | 14.62 | 38,883 | -0.03(-0.24%) |
May 29, 2014 | 14.62 | 14.69 | 14.55 | 14.66 | 38,863 | +0.12(+0.84%) |
May 28, 2014 | 14.79 | 14.79 | 14.50 | 14.54 | 42,892 | -0.33(-2.22%) |
May 27, 2014 | 14.63 | 14.89 | 14.58 | 14.87 | 40,509 | +0.44(+3.02%) |
May 23, 2014 | 14.37 | 14.43 | 14.43 | 14.43 | 38,827 | +0.03(+0.24%) |
May 22, 2014 | 14.20 | 14.40 | 14.15 | 14.40 | 15,470 | +0.27(+1.91%) |
May 21, 2014 | 14.14 | 14.38 | 14.03 | 14.13 | 64,494 | +0.10(+0.68%) |
May 20, 2014 | 14.26 | 14.26 | 13.89 | 14.03 | 90,705 | -0.30(-2.07%) |
May 19, 2014 | 14.35 | 14.68 | 14.24 | 14.33 | 40,254 | -0.03(-0.18%) |
May 16, 2014 | 14.06 | 14.35 | 14.00 | 14.35 | 53,172 | +0.26(+1.85%) |
May 15, 2014 | 14.49 | 14.49 | 13.99 | 14.09 | 62,742 | -0.38(-2.65%) |
May 14, 2014 | 14.76 | 14.76 | 14.44 | 14.48 | 85,879 | -0.32(-2.18%) |
May 13, 2014 | 15.03 | 15.08 | 14.63 | 14.80 | 83,538 | -0.22(-1.45%) |
May 12, 2014 | 14.61 | 15.13 | 14.49 | 15.02 | 101,205 | +0.44(+2.98%) |
May 09, 2014 | 14.35 | 14.63 | 14.26 | 14.58 | 54,463 | +0.15(+1.03%) |
May 08, 2014 | 14.29 | 14.53 | 14.15 | 14.43 | 114,166 | +0.12(+0.85%) |
May 07, 2014 | 14.20 | 14.35 | 14.03 | 14.31 | 64,098 | +0.18(+1.29%) |
May 06, 2014 | 14.47 | 14.49 | 14.06 | 14.13 | 64,880 | -0.37(-2.52%) |
May 05, 2014 | 14.29 | 14.55 | 14.29 | 14.49 | 60,498 | +0.08(+0.54%) |
May 02, 2014 | 14.62 | 14.80 | 14.35 | 14.42 | 52,436 | -0.16(-1.08%) |
May 01, 2014 | 14.49 | 14.63 | 14.29 | 14.57 | 113,365 | +0.01(+0.06%) |
Apr 30, 2014 | 14.55 | 14.68 | 14.35 | 14.56 | 82,022 | -0.02(-0.12%) |
Apr 29, 2014 | 14.83 | 14.87 | 14.55 | 14.58 | 82,823 | -0.14(-0.95%) |
Apr 28, 2014 | 15.08 | 15.10 | 14.47 | 14.72 | 81,029 | -0.35(-2.31%) |
Apr 25, 2014 | 15.28 | 15.36 | 15.04 | 15.07 | 123,199 | -0.27(-1.76%) |
Apr 24, 2014 | 15.32 | 15.43 | 15.24 | 15.34 | 83,197 | +0.10(+0.63%) |
Apr 23, 2014 | 15.28 | 15.40 | 15.23 | 15.24 | 99,230 | -0.06(-0.37%) |
Apr 22, 2014 | 15.24 | 15.38 | 15.21 | 15.30 | 63,017 | +0.03(+0.17%) |
Apr 21, 2014 | 15.26 | 15.37 | 15.18 | 15.27 | 74,929 | -0.04(-0.28%) |
Apr 17, 2014 | 15.25 | 15.32 | 15.32 | 15.32 | 104,870 | +0.02(+0.11%) |
Apr 16, 2014 | 15.37 | 15.43 | 15.19 | 15.30 | 127,877 | +0.05(+0.34%) |
Apr 15, 2014 | 15.15 | 15.36 | 15.15 | 15.25 | 196,619 | +0.14(+0.92%) |
Apr 14, 2014 | 15.05 | 15.23 | 15.04 | 15.11 | 177,893 | +0.13(+0.87%) |
Apr 11, 2014 | 14.81 | 15.05 | 14.81 | 14.98 | 161,037 | +0.00(+0.00%) |
Apr 10, 2014 | 14.76 | 15.04 | 14.67 | 14.98 | 167,363 | +0.25(+1.70%) |
Apr 09, 2014 | 14.69 | 14.80 | 14.45 | 14.73 | 145,200 | +0.15(+1.01%) |
Apr 08, 2014 | 14.32 | 14.61 | 14.20 | 14.58 | 114,787 | +0.27(+1.88%) |
Apr 07, 2014 | 14.55 | 14.72 | 14.10 | 14.31 | 331,243 | -0.20(-1.37%) |
Apr 04, 2014 | 15.11 | 15.13 | 14.48 | 14.51 | 217,922 | -0.53(-3.51%) |
Apr 03, 2014 | 14.89 | 15.07 | 14.36 | 15.04 | 514,779 | -0.03(-0.17%) |
Apr 02, 2014 | 14.70 | 15.16 | 14.40 | 15.07 | 226,468 | +0.29(+1.93%) |
Apr 01, 2014 | 14.43 | 14.85 | 14.42 | 14.78 | 196,307 | +0.32(+2.22%) |
Mar 31, 2014 | 13.72 | 14.49 | 13.71 | 14.46 | 164,479 | +0.77(+5.63%) |
Mar 28, 2014 | 13.58 | 13.83 | 13.55 | 13.69 | 48,017 | +0.10(+0.70%) |
Mar 27, 2014 | 13.73 | 13.84 | 13.58 | 13.59 | 87,723 | -0.17(-1.26%) |
Mar 26, 2014 | 13.68 | 13.83 | 13.64 | 13.77 | 107,495 | +0.11(+0.82%) |
Mar 25, 2014 | 13.64 | 13.67 | 13.43 | 13.65 | 226,485 | +0.03(+0.25%) |
Mar 24, 2014 | 13.81 | 13.85 | 13.57 | 13.62 | 133,779 | -0.23(-1.69%) |
Mar 21, 2014 | 13.78 | 13.89 | 13.51 | 13.85 | 164,538 | +0.39(+2.89%) |
Mar 20, 2014 | 13.59 | 13.76 | 13.19 | 13.46 | 186,679 | +0.83(+6.58%) |
Mar 19, 2014 | 12.72 | 12.78 | 12.61 | 12.63 | 81,527 | -0.14(-1.08%) |
Mar 18, 2014 | 12.49 | 12.77 | 12.35 | 12.77 | 59,389 | +0.24(+1.93%) |
Mar 17, 2014 | 12.60 | 12.72 | 12.48 | 12.53 | 45,489 | -0.03(-0.21%) |
Mar 14, 2014 | 12.54 | 12.65 | 12.51 | 12.55 | 23,577 | -0.04(-0.34%) |
Mar 13, 2014 | 12.67 | 12.73 | 12.51 | 12.60 | 57,777 | +0.02(+0.14%) |
Mar 12, 2014 | 12.50 | 12.68 | 12.44 | 12.58 | 49,552 | +0.02(+0.14%) |
Mar 11, 2014 | 12.62 | 12.68 | 12.51 | 12.56 | 53,761 | -0.09(-0.68%) |
Mar 10, 2014 | 12.42 | 12.67 | 12.35 | 12.65 | 48,724 | +0.17(+1.39%) |
Mar 07, 2014 | 12.55 | 12.62 | 12.45 | 12.48 | 81,166 | -0.06(-0.48%) |
Mar 06, 2014 | 12.48 | 12.55 | 12.36 | 12.54 | 37,769 | +0.06(+0.49%) |
Mar 05, 2014 | 12.37 | 12.50 | 12.29 | 12.48 | 48,713 | +0.06(+0.49%) |
Mar 04, 2014 | 12.35 | 12.52 | 12.32 | 12.42 | 102,726 | +0.23(+1.85%) |
Mar 03, 2014 | 12.15 | 12.33 | 12.07 | 12.19 | 34,742 | -0.03(-0.21%) |
Feb 28, 2014 | 12.34 | 12.41 | 12.18 | 12.22 | 63,131 | -0.08(-0.63%) |
Feb 27, 2014 | 11.82 | 12.31 | 11.80 | 12.29 | 40,906 | +0.46(+3.88%) |
Feb 26, 2014 | 12.05 | 12.09 | 11.81 | 11.84 | 77,259 | -0.24(-2.01%) |
Feb 25, 2014 | 12.22 | 12.29 | 12.05 | 12.08 | 28,016 | -0.17(-1.41%) |
Feb 24, 2014 | 12.11 | 12.30 | 11.98 | 12.25 | 59,868 | +0.27(+2.24%) |
Feb 21, 2014 | 12.04 | 12.04 | 11.92 | 11.98 | 58,746 | +0.00(+0.00%) |
Feb 20, 2014 | 11.90 | 12.11 | 11.88 | 11.98 | 35,987 | +0.08(+0.65%) |
Feb 19, 2014 | 11.85 | 11.95 | 11.77 | 11.91 | 111,031 | -0.01(-0.07%) |
Feb 18, 2014 | 11.87 | 12.04 | 11.79 | 11.91 | 43,499 | +0.11(+0.95%) |
Feb 14, 2014 | 11.75 | 11.80 | 11.80 | 11.80 | 28,412 | +0.07(+0.59%) |
Feb 13, 2014 | 11.51 | 11.76 | 11.36 | 11.73 | 31,098 | +0.16(+1.35%) |
Feb 12, 2014 | 11.80 | 11.84 | 11.52 | 11.58 | 47,750 | -0.23(-1.98%) |
Feb 11, 2014 | 11.65 | 11.86 | 11.65 | 11.81 | 39,468 | +0.14(+1.19%) |
Feb 10, 2014 | 11.75 | 11.76 | 11.52 | 11.67 | 100,931 | -0.09(-0.74%) |
Feb 07, 2014 | 11.58 | 11.78 | 11.57 | 11.76 | 61,450 | +0.18(+1.57%) |
Feb 06, 2014 | 11.53 | 11.65 | 11.52 | 11.58 | 57,175 | +0.11(+0.98%) |
Feb 05, 2014 | 11.44 | 11.52 | 11.40 | 11.46 | 76,344 | -0.02(-0.15%) |
Feb 04, 2014 | 11.41 | 11.55 | 11.39 | 11.48 | 100,045 | +0.09(+0.76%) |
Feb 03, 2014 | 11.39 | 11.60 | 11.23 | 11.39 | 157,188 | +0.09(+0.77%) |
Jan 31, 2014 | 11.42 | 11.57 | 11.21 | 11.31 | 164,214 | -0.27(-2.32%) |
Jan 30, 2014 | 11.54 | 11.71 | 11.43 | 11.58 | 72,981 | +0.10(+0.83%) |
Jan 29, 2014 | 11.62 | 11.69 | 11.40 | 11.48 | 57,113 | -0.29(-2.43%) |
Jan 28, 2014 | 11.69 | 11.79 | 11.58 | 11.77 | 71,133 | +0.11(+0.97%) |
Jan 27, 2014 | 11.78 | 11.87 | 11.64 | 11.65 | 52,578 | -0.06(-0.52%) |
Jan 24, 2014 | 11.86 | 12.06 | 11.61 | 11.71 | 78,478 | -0.23(-1.96%) |
Jan 23, 2014 | 11.73 | 11.97 | 11.73 | 11.95 | 72,418 | +0.23(+1.96%) |
Jan 22, 2014 | 11.77 | 11.82 | 11.71 | 11.72 | 79,751 | -0.05(-0.44%) |
Jan 21, 2014 | 11.70 | 11.87 | 11.65 | 11.77 | 143,908 | +0.18(+1.56%) |
Jan 17, 2014 | 11.41 | 11.59 | 11.59 | 11.59 | 131,795 | +0.15(+1.35%) |
Jan 16, 2014 | 11.44 | 11.47 | 11.28 | 11.44 | 79,107 | -0.03(-0.23%) |
Jan 15, 2014 | 11.50 | 11.51 | 11.36 | 11.46 | 78,356 | -0.04(-0.37%) |
Jan 14, 2014 | 11.35 | 11.55 | 11.32 | 11.50 | 128,002 | +0.22(+1.91%) |
Jan 13, 2014 | 11.27 | 11.39 | 11.20 | 11.29 | 157,376 | +0.02(+0.15%) |
Jan 10, 2014 | 11.31 | 11.31 | 11.19 | 11.27 | 47,143 | +0.00(+0.00%) |
Jan 09, 2014 | 11.42 | 11.42 | 11.24 | 11.27 | 102,772 | -0.14(-1.21%) |
Jan 08, 2014 | 11.39 | 11.44 | 11.31 | 11.41 | 226,091 | -0.03(-0.30%) |
Jan 07, 2014 | 11.38 | 11.52 | 11.38 | 11.44 | 73,036 | +0.06(+0.53%) |
Jan 06, 2014 | 11.58 | 11.62 | 11.27 | 11.38 | 72,964 | -0.08(-0.68%) |
Jan 03, 2014 | 11.67 | 11.84 | 11.44 | 11.46 | 67,027 | -0.17(-1.48%) |
Jan 02, 2014 | 11.54 | 11.66 | 11.38 | 11.63 | 77,002 | +0.07(+0.59%) |
Dec 31, 2013 | 11.53 | 11.56 | 11.56 | 11.56 | 61,946 | +0.09(+0.83%) |
Dec 30, 2013 | 11.38 | 11.53 | 11.36 | 11.47 | 62,430 | +0.11(+0.98%) |
Dec 27, 2013 | 11.39 | 11.42 | 11.25 | 11.36 | 135,268 | +0.02(+0.15%) |
Dec 26, 2013 | 11.43 | 11.44 | 11.19 | 11.34 | 200,482 | -0.07(-0.60%) |
Dec 24, 2013 | 11.37 | 11.42 | 11.26 | 11.41 | 59,964 | +0.03(+0.23%) |
Dec 23, 2013 | 11.39 | 11.39 | 11.18 | 11.38 | 167,421 | -0.03(-0.30%) |
Dec 20, 2013 | 11.40 | 11.46 | 11.26 | 11.42 | 249,689 | +0.03(+0.23%) |
Dec 19, 2013 | 11.39 | 11.52 | 11.06 | 11.39 | 220,906 | -0.72(-5.97%) |
Dec 18, 2013 | 11.77 | 12.12 | 11.73 | 12.11 | 58,919 | +0.33(+2.77%) |
Dec 17, 2013 | 11.93 | 11.96 | 11.76 | 11.79 | 48,409 | -0.23(-1.93%) |
Dec 16, 2013 | 11.70 | 12.15 | 11.70 | 12.02 | 104,683 | +0.33(+2.80%) |
Dec 13, 2013 | 11.79 | 11.79 | 11.68 | 11.69 | 69,615 | -0.04(-0.37%) |
Dec 12, 2013 | 11.74 | 11.82 | 11.68 | 11.74 | 87,625 | +0.00(+0.00%) |
Dec 11, 2013 | 11.72 | 11.81 | 11.68 | 11.74 | 87,691 | +0.07(+0.59%) |
Dec 10, 2013 | 11.53 | 11.73 | 11.53 | 11.67 | 74,032 | +0.09(+0.82%) |
Dec 09, 2013 | 11.74 | 11.74 | 11.50 | 11.57 | 66,554 | -0.21(-1.75%) |
Dec 06, 2013 | 11.79 | 11.83 | 11.63 | 11.78 | 83,998 | +0.13(+1.11%) |
Dec 05, 2013 | 11.98 | 11.99 | 11.58 | 11.65 | 106,718 | -0.34(-2.87%) |
Dec 04, 2013 | 11.99 | 12.10 | 11.98 | 11.99 | 70,252 | +0.00(+0.00%) |
Dec 03, 2013 | 12.21 | 12.36 | 11.98 | 11.99 | 92,146 | -0.28(-2.24%) |
Dec 02, 2013 | 12.52 | 12.53 | 12.06 | 12.27 | 92,418 | -0.28(-2.26%) |
Nov 29, 2013 | 12.43 | 12.65 | 12.26 | 12.55 | 33,091 | +0.21(+1.67%) |
Nov 27, 2013 | 12.35 | 12.40 | 12.26 | 12.35 | 60,173 | +0.04(+0.35%) |
Nov 26, 2013 | 12.28 | 12.39 | 12.24 | 12.30 | 68,809 | +0.03(+0.28%) |
Nov 25, 2013 | 12.09 | 12.29 | 12.09 | 12.27 | 74,143 | +0.19(+1.57%) |
Nov 22, 2013 | 12.28 | 12.31 | 12.05 | 12.08 | 79,241 | -0.23(-1.89%) |
Nov 21, 2013 | 12.27 | 12.48 | 12.06 | 12.31 | 100,277 | +0.09(+0.77%) |
Nov 20, 2013 | 12.21 | 12.30 | 12.11 | 12.22 | 46,212 | +0.08(+0.64%) |
Nov 19, 2013 | 12.24 | 12.24 | 12.05 | 12.14 | 57,507 | -0.05(-0.42%) |
Nov 18, 2013 | 12.31 | 12.31 | 12.15 | 12.19 | 49,590 | -0.05(-0.42%) |
Nov 15, 2013 | 12.26 | 12.35 | 12.18 | 12.24 | 110,052 | -0.04(-0.35%) |
Nov 14, 2013 | 12.46 | 12.48 | 12.27 | 12.29 | 42,379 | -0.18(-1.45%) |
Nov 13, 2013 | 12.22 | 12.47 | 12.19 | 12.47 | 112,210 | +0.23(+1.90%) |
Nov 12, 2013 | 12.30 | 12.46 | 12.18 | 12.24 | 54,738 | -0.15(-1.18%) |
Nov 11, 2013 | 12.24 | 12.43 | 12.20 | 12.38 | 64,946 | +0.16(+1.34%) |
Nov 08, 2013 | 12.26 | 12.38 | 12.15 | 12.22 | 113,602 | -0.04(-0.35%) |
Nov 07, 2013 | 12.91 | 12.91 | 12.25 | 12.26 | 104,430 | -0.63(-4.87%) |
Nov 06, 2013 | 12.84 | 12.91 | 12.81 | 12.89 | 54,360 | +0.03(+0.27%) |
Nov 05, 2013 | 12.54 | 12.88 | 12.54 | 12.85 | 47,458 | +0.26(+2.05%) |
Nov 04, 2013 | 12.30 | 12.67 | 12.18 | 12.60 | 95,470 | +0.39(+3.17%) |
Nov 01, 2013 | 12.34 | 12.38 | 11.91 | 12.21 | 121,148 | -0.15(-1.18%) |
Oct 31, 2013 | 12.67 | 12.69 | 12.36 | 12.36 | 96,314 | -0.28(-2.25%) |
Oct 30, 2013 | 12.79 | 12.87 | 12.61 | 12.64 | 56,197 | -0.16(-1.28%) |
Oct 29, 2013 | 12.75 | 12.91 | 12.75 | 12.80 | 84,349 | +0.06(+0.47%) |
Oct 28, 2013 | 12.73 | 12.79 | 12.67 | 12.74 | 72,352 | +0.05(+0.41%) |
Oct 25, 2013 | 12.73 | 12.79 | 12.64 | 12.69 | 74,462 | +0.02(+0.17%) |
Oct 24, 2013 | 12.66 | 12.73 | 12.56 | 12.67 | 60,467 | +0.05(+0.41%) |
Oct 23, 2013 | 12.36 | 12.69 | 12.36 | 12.62 | 78,644 | +0.19(+1.51%) |
Oct 22, 2013 | 12.32 | 12.43 | 12.29 | 12.43 | 52,807 | +0.12(+0.97%) |
Oct 21, 2013 | 12.23 | 12.33 | 12.22 | 12.31 | 123,718 | +0.10(+0.84%) |
Oct 18, 2013 | 12.42 | 12.42 | 12.16 | 12.21 | 176,509 | -0.20(-1.59%) |
Oct 17, 2013 | 12.28 | 12.42 | 12.28 | 12.40 | 151,008 | +0.08(+0.62%) |
Oct 16, 2013 | 12.34 | 12.40 | 12.30 | 12.33 | 44,208 | +0.03(+0.28%) |
Oct 15, 2013 | 12.11 | 12.31 | 12.08 | 12.29 | 99,647 | +0.14(+1.13%) |
Oct 14, 2013 | 12.03 | 12.31 | 12.03 | 12.16 | 81,185 | +0.08(+0.64%) |
Oct 11, 2013 | 11.93 | 12.11 | 11.83 | 12.08 | 141,314 | +0.15(+1.22%) |
Oct 10, 2013 | 11.82 | 12.01 | 11.76 | 11.93 | 66,552 | +0.27(+2.35%) |
Oct 09, 2013 | 11.82 | 11.82 | 11.56 | 11.66 | 60,915 | -0.16(-1.38%) |
Oct 08, 2013 | 11.93 | 12.07 | 11.79 | 11.82 | 43,845 | -0.08(-0.65%) |
Oct 07, 2013 | 12.08 | 12.14 | 11.88 | 11.90 | 103,945 | -0.15(-1.28%) |
Oct 04, 2013 | 12.15 | 12.26 | 12.01 | 12.05 | 33,846 | -0.13(-1.05%) |
Oct 03, 2013 | 12.40 | 12.40 | 12.17 | 12.18 | 29,640 | -0.21(-1.73%) |
Oct 02, 2013 | 12.50 | 12.58 | 12.36 | 12.40 | 45,360 | -0.22(-1.76%) |