Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.06 | 12.10 | 11.92 | 12.03 | 1,190,209 | +0.03(+0.21%) |
Oct 30, 2014 | 11.97 | 12.08 | 11.90 | 12.00 | 559,831 | +0.05(+0.43%) |
Oct 29, 2014 | 12.11 | 12.18 | 11.85 | 11.95 | 671,071 | -0.12(-1.00%) |
Oct 28, 2014 | 11.98 | 12.10 | 11.95 | 12.07 | 612,687 | +0.07(+0.61%) |
Oct 27, 2014 | 12.03 | 12.03 | 11.94 | 12.00 | 710,003 | -0.03(-0.29%) |
Oct 24, 2014 | 11.97 | 12.03 | 11.92 | 12.03 | 352,954 | +0.05(+0.40%) |
Oct 23, 2014 | 12.09 | 12.09 | 11.93 | 11.99 | 552,735 | -0.03(-0.25%) |
Oct 22, 2014 | 12.06 | 12.09 | 11.99 | 12.02 | 525,179 | -0.03(-0.25%) |
Oct 21, 2014 | 11.96 | 12.06 | 11.88 | 12.05 | 944,319 | +0.13(+1.09%) |
Oct 20, 2014 | 11.83 | 11.92 | 11.81 | 11.92 | 667,042 | +0.12(+0.99%) |
Oct 17, 2014 | 11.87 | 11.89 | 11.75 | 11.80 | 989,170 | +0.00(+0.00%) |
Oct 16, 2014 | 11.53 | 11.84 | 11.53 | 11.80 | 843,733 | +0.21(+1.78%) |
Oct 15, 2014 | 11.65 | 11.77 | 11.50 | 11.59 | 791,842 | -0.09(-0.81%) |
Oct 14, 2014 | 11.66 | 11.80 | 11.59 | 11.69 | 651,446 | +0.02(+0.19%) |
Oct 13, 2014 | 11.65 | 11.84 | 11.62 | 11.67 | 842,456 | +0.01(+0.11%) |
Oct 10, 2014 | 11.68 | 11.89 | 11.64 | 11.65 | 649,005 | -0.06(-0.55%) |
Oct 09, 2014 | 11.76 | 11.83 | 11.69 | 11.72 | 905,878 | -0.04(-0.33%) |
Oct 08, 2014 | 11.57 | 11.76 | 11.53 | 11.76 | 847,038 | +0.20(+1.75%) |
Oct 07, 2014 | 11.61 | 11.68 | 11.54 | 11.55 | 1,026,152 | -0.07(-0.63%) |
Oct 06, 2014 | 11.80 | 11.83 | 11.55 | 11.63 | 1,030,040 | -0.17(-1.46%) |
Oct 03, 2014 | 11.58 | 11.84 | 11.52 | 11.80 | 2,081,060 | +0.28(+2.39%) |
Oct 02, 2014 | 11.59 | 11.60 | 11.42 | 11.52 | 1,664,608 | -0.09(-0.74%) |
Oct 01, 2014 | 11.71 | 11.77 | 11.58 | 11.61 | 1,497,526 | -0.06(-0.55%) |
Sep 30, 2014 | 11.74 | 11.80 | 11.67 | 11.68 | 910,385 | -0.09(-0.73%) |
Sep 29, 2014 | 11.77 | 11.79 | 11.68 | 11.76 | 1,201,452 | -0.06(-0.47%) |
Sep 26, 2014 | 11.85 | 11.89 | 11.77 | 11.82 | 2,117,374 | +0.00(+0.00%) |
Sep 25, 2014 | 11.74 | 11.82 | 11.74 | 11.82 | 1,457,852 | +0.01(+0.07%) |
Sep 24, 2014 | 11.80 | 11.84 | 11.77 | 11.81 | 1,424,835 | -0.02(-0.14%) |
Sep 23, 2014 | 11.77 | 11.87 | 11.72 | 11.83 | 2,447,843 | +0.06(+0.50%) |
Sep 22, 2014 | 11.74 | 11.80 | 11.70 | 11.77 | 2,223,972 | +0.01(+0.11%) |
Sep 19, 2014 | 11.75 | 11.78 | 11.70 | 11.75 | 13,382,096 | -0.24(-1.98%) |
Sep 18, 2014 | 11.98 | 12.05 | 11.93 | 11.99 | 664,241 | +0.05(+0.43%) |
Sep 17, 2014 | 12.03 | 12.08 | 11.93 | 11.94 | 402,165 | -0.11(-0.88%) |
Sep 16, 2014 | 11.98 | 12.08 | 11.87 | 12.05 | 782,489 | +0.13(+1.06%) |
Sep 15, 2014 | 12.13 | 12.25 | 11.91 | 11.92 | 322,204 | -0.19(-1.61%) |
Sep 12, 2014 | 12.19 | 12.22 | 12.00 | 12.11 | 677,584 | -0.05(-0.42%) |
Sep 11, 2014 | 12.27 | 12.29 | 12.15 | 12.16 | 332,459 | -0.11(-0.86%) |
Sep 10, 2014 | 12.30 | 12.27 | 12.13 | 12.27 | 1,266,563 | -0.00(-0.03%) |
Sep 09, 2014 | 12.35 | 12.35 | 12.25 | 12.27 | 1,066,300 | -0.06(-0.48%) |
Sep 08, 2014 | 12.33 | 12.36 | 12.28 | 12.33 | 859,202 | +0.01(+0.10%) |
Sep 05, 2014 | 12.33 | 12.37 | 12.30 | 12.32 | 559,046 | -0.04(-0.31%) |
Sep 04, 2014 | 12.34 | 12.38 | 12.29 | 12.36 | 970,516 | +0.04(+0.31%) |
Sep 03, 2014 | 12.35 | 12.37 | 12.25 | 12.32 | 1,463,552 | +0.00(+0.00%) |
Sep 02, 2014 | 12.31 | 12.34 | 12.23 | 12.32 | 898,123 | +0.03(+0.24%) |
Aug 29, 2014 | 12.30 | 12.29 | 12.29 | 12.29 | 304,642 | +0.03(+0.21%) |
Aug 28, 2014 | 12.23 | 12.33 | 12.16 | 12.27 | 408,948 | +0.00(+0.00%) |
Aug 27, 2014 | 12.27 | 12.29 | 12.21 | 12.27 | 653,307 | +0.04(+0.35%) |
Aug 26, 2014 | 12.14 | 12.26 | 12.10 | 12.22 | 1,151,092 | +0.13(+1.05%) |
Aug 25, 2014 | 12.16 | 12.17 | 12.08 | 12.10 | 548,261 | -0.05(-0.38%) |
Aug 22, 2014 | 12.14 | 12.24 | 12.11 | 12.14 | 462,992 | +0.02(+0.17%) |
Aug 21, 2014 | 12.05 | 12.14 | 12.02 | 12.12 | 486,007 | +0.07(+0.60%) |
Aug 20, 2014 | 12.00 | 12.11 | 11.90 | 12.05 | 496,205 | +0.03(+0.21%) |
Aug 19, 2014 | 12.06 | 12.06 | 12.01 | 12.03 | 336,940 | -0.08(-0.70%) |
Aug 18, 2014 | 12.13 | 12.16 | 12.06 | 12.11 | 233,648 | +0.03(+0.25%) |
Aug 15, 2014 | 12.07 | 12.12 | 12.00 | 12.08 | 287,926 | +0.05(+0.39%) |
Aug 14, 2014 | 11.93 | 12.14 | 11.92 | 12.03 | 746,945 | +0.14(+1.21%) |
Aug 13, 2014 | 11.93 | 11.95 | 11.83 | 11.89 | 2,230,524 | -0.01(-0.07%) |
Aug 12, 2014 | 11.92 | 11.94 | 11.86 | 11.90 | 469,997 | -0.02(-0.18%) |
Aug 11, 2014 | 11.91 | 11.97 | 11.88 | 11.92 | 424,573 | +0.04(+0.36%) |
Aug 08, 2014 | 11.99 | 11.99 | 11.82 | 11.88 | 1,067,165 | -0.06(-0.46%) |
Aug 07, 2014 | 12.18 | 12.19 | 11.91 | 11.93 | 610,194 | -0.22(-1.84%) |
Aug 06, 2014 | 12.14 | 12.21 | 12.08 | 12.16 | 931,648 | -0.05(-0.42%) |
Aug 05, 2014 | 12.22 | 12.26 | 12.09 | 12.21 | 475,601 | +0.00(+0.00%) |
Aug 04, 2014 | 12.14 | 12.23 | 12.13 | 12.21 | 893,287 | +0.07(+0.56%) |
Aug 01, 2014 | 12.06 | 12.22 | 12.05 | 12.14 | 803,199 | +0.09(+0.77%) |
Jul 31, 2014 | 12.00 | 12.11 | 11.92 | 12.05 | 911,171 | -0.01(-0.11%) |
Jul 30, 2014 | 12.01 | 12.19 | 11.96 | 12.06 | 1,061,649 | +0.04(+0.35%) |
Jul 29, 2014 | 12.08 | 12.10 | 11.93 | 12.02 | 923,326 | +0.00(+0.04%) |
Jul 28, 2014 | 12.03 | 12.05 | 11.91 | 12.01 | 626,471 | -0.04(-0.35%) |
Jul 25, 2014 | 12.12 | 12.16 | 12.00 | 12.05 | 274,506 | -0.03(-0.28%) |
Jul 24, 2014 | 12.13 | 12.18 | 11.99 | 12.09 | 621,420 | +0.02(+0.17%) |
Jul 23, 2014 | 12.01 | 12.08 | 12.00 | 12.07 | 646,033 | +0.07(+0.60%) |
Jul 22, 2014 | 12.10 | 12.10 | 11.93 | 12.00 | 1,042,546 | -0.04(-0.35%) |
Jul 21, 2014 | 12.06 | 12.07 | 11.97 | 12.04 | 520,988 | +0.01(+0.07%) |
Jul 18, 2014 | 12.11 | 12.11 | 11.97 | 12.03 | 538,820 | -0.03(-0.21%) |
Jul 17, 2014 | 12.23 | 12.23 | 12.05 | 12.05 | 698,413 | -0.15(-1.25%) |
Jul 16, 2014 | 12.20 | 12.23 | 12.15 | 12.21 | 367,672 | +0.04(+0.35%) |
Jul 15, 2014 | 12.29 | 12.30 | 12.15 | 12.16 | 429,479 | -0.14(-1.10%) |
Jul 14, 2014 | 12.33 | 12.37 | 12.25 | 12.30 | 538,633 | -0.03(-0.27%) |
Jul 11, 2014 | 12.33 | 12.36 | 12.29 | 12.33 | 539,408 | +0.01(+0.10%) |
Jul 10, 2014 | 12.20 | 12.33 | 12.17 | 12.32 | 510,341 | +0.03(+0.21%) |
Jul 09, 2014 | 12.17 | 12.35 | 12.09 | 12.30 | 599,911 | +0.11(+0.87%) |
Jul 08, 2014 | 12.16 | 12.19 | 12.08 | 12.19 | 321,658 | +0.02(+0.14%) |
Jul 07, 2014 | 12.24 | 12.30 | 12.15 | 12.17 | 491,866 | -0.04(-0.35%) |
Jul 03, 2014 | 12.27 | 12.22 | 12.22 | 12.22 | 503,640 | -0.04(-0.35%) |
Jul 02, 2014 | 12.20 | 12.26 | 12.14 | 12.26 | 541,166 | +0.04(+0.35%) |
Jul 01, 2014 | 12.31 | 12.33 | 12.19 | 12.22 | 684,682 | -0.06(-0.45%) |
Jun 30, 2014 | 12.23 | 12.28 | 12.11 | 12.27 | 612,402 | +0.00(+0.00%) |
Jun 27, 2014 | 12.27 | 12.38 | 12.22 | 12.27 | 727,620 | +0.01(+0.10%) |
Jun 26, 2014 | 12.17 | 12.26 | 12.10 | 12.26 | 581,299 | +0.09(+0.73%) |
Jun 25, 2014 | 12.15 | 12.23 | 12.12 | 12.17 | 980,178 | +0.01(+0.10%) |
Jun 24, 2014 | 12.19 | 12.24 | 12.11 | 12.16 | 953,276 | -0.01(-0.10%) |
Jun 23, 2014 | 12.26 | 12.28 | 12.16 | 12.17 | 648,549 | -0.04(-0.31%) |
Jun 20, 2014 | 12.23 | 12.25 | 12.17 | 12.21 | 3,125,240 | +0.03(+0.24%) |
Jun 19, 2014 | 12.13 | 12.21 | 12.11 | 12.18 | 748,083 | +0.09(+0.76%) |
Jun 18, 2014 | 11.98 | 12.12 | 11.97 | 12.09 | 1,137,296 | +0.05(+0.42%) |
Jun 17, 2014 | 12.04 | 12.07 | 11.93 | 12.04 | 1,323,627 | +0.04(+0.31%) |
Jun 16, 2014 | 12.07 | 12.17 | 11.91 | 12.00 | 2,075,819 | -0.14(-1.17%) |
Jun 13, 2014 | 12.20 | 12.21 | 12.10 | 12.14 | 690,736 | -0.05(-0.41%) |
Jun 12, 2014 | 12.24 | 12.24 | 12.07 | 12.19 | 1,048,496 | -0.05(-0.37%) |
Jun 11, 2014 | 12.33 | 12.33 | 12.12 | 12.24 | 927,496 | -0.07(-0.54%) |
Jun 10, 2014 | 12.46 | 12.46 | 12.25 | 12.30 | 1,047,432 | -0.14(-1.14%) |
Jun 06, 2014 | 12.34 | 12.48 | 12.34 | 12.44 | 1,299,257 | +0.10(+0.81%) |
Jun 05, 2014 | 12.42 | 12.50 | 12.30 | 12.34 | 5,430,293 | -0.05(-0.37%) |
Jun 04, 2014 | 12.31 | 12.40 | 12.25 | 12.39 | 501,498 | +0.08(+0.64%) |
Jun 03, 2014 | 12.33 | 12.36 | 12.24 | 12.31 | 515,833 | -0.02(-0.13%) |
Jun 02, 2014 | 12.41 | 12.41 | 12.31 | 12.33 | 613,583 | -0.04(-0.34%) |
May 30, 2014 | 12.40 | 12.42 | 12.35 | 12.37 | 891,285 | -0.01(-0.07%) |
May 29, 2014 | 12.43 | 12.45 | 12.36 | 12.38 | 1,343,006 | +0.01(+0.07%) |
May 28, 2014 | 12.39 | 12.48 | 12.34 | 12.37 | 968,565 | +0.01(+0.10%) |
May 27, 2014 | 12.36 | 12.41 | 12.30 | 12.36 | 852,044 | +0.06(+0.47%) |
May 23, 2014 | 12.29 | 12.30 | 12.30 | 12.30 | 771,073 | +0.03(+0.24%) |
May 22, 2014 | 12.27 | 12.34 | 12.17 | 12.27 | 984,419 | +0.06(+0.48%) |
May 21, 2014 | 12.24 | 12.31 | 12.18 | 12.21 | 857,249 | +0.01(+0.10%) |
May 20, 2014 | 12.21 | 12.24 | 12.13 | 12.20 | 682,516 | +0.00(+0.03%) |
May 19, 2014 | 12.11 | 12.26 | 12.08 | 12.19 | 1,645,344 | +0.13(+1.10%) |
May 16, 2014 | 12.01 | 12.09 | 11.94 | 12.06 | 995,739 | +0.07(+0.56%) |
May 15, 2014 | 11.95 | 12.04 | 11.85 | 11.99 | 1,206,392 | +0.05(+0.42%) |
May 14, 2014 | 12.04 | 12.05 | 11.92 | 11.94 | 1,159,846 | -0.05(-0.45%) |
May 13, 2014 | 11.99 | 12.09 | 11.97 | 12.00 | 1,421,199 | +0.01(+0.07%) |
May 12, 2014 | 11.96 | 12.06 | 11.92 | 11.99 | 1,513,716 | +0.14(+1.16%) |
May 09, 2014 | 11.89 | 12.05 | 11.84 | 11.85 | 871,783 | -0.02(-0.14%) |
May 08, 2014 | 11.94 | 11.96 | 11.84 | 11.87 | 646,358 | -0.07(-0.56%) |
May 07, 2014 | 11.95 | 11.98 | 11.85 | 11.94 | 949,081 | +0.00(+0.03%) |
May 06, 2014 | 11.90 | 11.97 | 11.78 | 11.93 | 1,502,069 | -0.02(-0.14%) |
May 05, 2014 | 11.80 | 11.95 | 11.76 | 11.95 | 1,119,325 | +0.07(+0.60%) |
May 02, 2014 | 11.84 | 11.96 | 11.79 | 11.88 | 790,022 | +0.04(+0.35%) |
May 01, 2014 | 11.87 | 11.91 | 11.69 | 11.84 | 949,331 | +0.00(+0.04%) |
Apr 30, 2014 | 11.83 | 11.86 | 11.71 | 11.83 | 1,001,388 | +0.07(+0.64%) |
Apr 29, 2014 | 11.82 | 11.83 | 11.65 | 11.76 | 826,771 | -0.05(-0.42%) |
Apr 28, 2014 | 11.82 | 11.83 | 11.69 | 11.81 | 487,138 | +0.02(+0.18%) |
Apr 25, 2014 | 11.83 | 11.85 | 11.74 | 11.79 | 521,948 | -0.03(-0.25%) |
Apr 24, 2014 | 11.83 | 11.83 | 11.75 | 11.82 | 436,710 | -0.01(-0.07%) |
Apr 23, 2014 | 11.82 | 11.89 | 11.76 | 11.82 | 526,711 | -0.03(-0.28%) |
Apr 22, 2014 | 11.83 | 11.88 | 11.78 | 11.86 | 659,550 | +0.03(+0.25%) |
Apr 21, 2014 | 11.83 | 11.86 | 11.77 | 11.83 | 431,517 | +0.04(+0.32%) |
Apr 17, 2014 | 11.83 | 11.79 | 11.79 | 11.79 | 791,257 | -0.01(-0.07%) |
Apr 16, 2014 | 11.77 | 11.85 | 11.75 | 11.80 | 1,556,619 | +0.07(+0.60%) |
Apr 15, 2014 | 11.72 | 11.80 | 11.65 | 11.73 | 1,061,327 | +0.05(+0.43%) |
Apr 14, 2014 | 11.67 | 11.72 | 11.60 | 11.68 | 734,603 | +0.00(+0.04%) |
Apr 11, 2014 | 11.67 | 11.74 | 11.63 | 11.67 | 1,368,642 | -0.02(-0.21%) |
Apr 10, 2014 | 11.72 | 11.83 | 11.67 | 11.70 | 726,027 | -0.03(-0.28%) |
Apr 09, 2014 | 11.74 | 11.78 | 11.60 | 11.73 | 1,667,657 | -0.03(-0.21%) |
Apr 08, 2014 | 11.86 | 11.88 | 11.68 | 11.76 | 1,716,929 | -0.07(-0.60%) |
Apr 07, 2014 | 11.76 | 11.88 | 11.76 | 11.83 | 2,634,509 | +0.05(+0.39%) |
Apr 04, 2014 | 11.81 | 11.91 | 11.74 | 11.78 | 1,240,878 | -0.02(-0.21%) |
Apr 03, 2014 | 11.82 | 11.88 | 11.77 | 11.81 | 1,934,178 | -0.00(-0.04%) |
Apr 02, 2014 | 11.84 | 11.92 | 11.75 | 11.81 | 8,916,002 | -0.14(-1.18%) |
Apr 01, 2014 | 11.96 | 11.99 | 11.83 | 11.95 | 2,765,890 | -0.01(-0.10%) |
Mar 31, 2014 | 12.01 | 12.08 | 11.86 | 11.96 | 1,038,930 | -0.02(-0.14%) |
Mar 28, 2014 | 11.91 | 12.07 | 11.91 | 11.98 | 844,441 | +0.05(+0.38%) |
Mar 27, 2014 | 11.99 | 12.01 | 11.85 | 11.94 | 1,389,220 | -0.04(-0.31%) |
Mar 26, 2014 | 12.10 | 12.11 | 11.89 | 11.97 | 1,470,720 | -0.08(-0.68%) |
Mar 25, 2014 | 12.11 | 12.15 | 12.00 | 12.06 | 961,732 | +0.06(+0.48%) |
Mar 24, 2014 | 11.99 | 12.11 | 11.89 | 12.00 | 469,138 | +0.02(+0.17%) |
Mar 21, 2014 | 11.91 | 11.99 | 11.78 | 11.98 | 971,391 | +0.07(+0.58%) |
Mar 20, 2014 | 11.95 | 12.05 | 11.74 | 11.91 | 891,468 | -0.01(-0.07%) |
Mar 19, 2014 | 12.06 | 12.12 | 11.88 | 11.92 | 515,906 | -0.12(-0.99%) |
Mar 18, 2014 | 12.03 | 12.11 | 11.96 | 12.03 | 703,970 | +0.07(+0.55%) |
Mar 17, 2014 | 11.95 | 12.04 | 11.90 | 11.97 | 482,501 | +0.08(+0.65%) |
Mar 14, 2014 | 11.81 | 11.94 | 11.79 | 11.89 | 591,498 | +0.05(+0.45%) |
Mar 13, 2014 | 11.88 | 11.93 | 11.78 | 11.84 | 519,094 | +0.02(+0.14%) |
Mar 12, 2014 | 11.65 | 11.82 | 11.65 | 11.82 | 504,722 | +0.11(+0.98%) |
Mar 11, 2014 | 11.79 | 11.89 | 11.63 | 11.71 | 303,165 | -0.07(-0.59%) |
Mar 10, 2014 | 11.85 | 11.86 | 11.67 | 11.78 | 988,098 | -0.09(-0.72%) |
Mar 07, 2014 | 11.97 | 12.03 | 11.82 | 11.86 | 1,032,193 | -0.09(-0.79%) |
Mar 06, 2014 | 12.01 | 12.06 | 11.91 | 11.96 | 458,050 | -0.06(-0.51%) |
Mar 05, 2014 | 11.99 | 12.06 | 11.91 | 12.02 | 756,198 | +0.04(+0.31%) |
Mar 04, 2014 | 11.95 | 12.02 | 11.88 | 11.98 | 1,126,215 | +0.10(+0.83%) |
Mar 03, 2014 | 11.84 | 11.91 | 11.73 | 11.88 | 1,105,276 | +0.02(+0.21%) |
Feb 28, 2014 | 11.65 | 11.90 | 11.65 | 11.86 | 1,687,682 | +0.18(+1.58%) |
Feb 27, 2014 | 11.67 | 11.71 | 11.62 | 11.67 | 885,722 | +0.02(+0.21%) |
Feb 26, 2014 | 11.62 | 11.67 | 11.54 | 11.65 | 1,135,451 | +0.11(+0.92%) |
Feb 25, 2014 | 11.62 | 11.66 | 11.52 | 11.54 | 792,637 | -0.08(-0.70%) |
Feb 24, 2014 | 11.62 | 11.77 | 11.61 | 11.63 | 966,073 | -0.09(-0.73%) |
Feb 21, 2014 | 11.78 | 11.82 | 11.67 | 11.71 | 482,626 | -0.09(-0.76%) |
Feb 20, 2014 | 11.72 | 11.82 | 11.63 | 11.80 | 1,255,412 | +0.07(+0.63%) |
Feb 19, 2014 | 11.74 | 12.14 | 11.70 | 11.73 | 1,003,193 | +0.00(+0.03%) |
Feb 18, 2014 | 11.67 | 11.82 | 11.65 | 11.72 | 750,306 | +0.00(+0.03%) |
Feb 14, 2014 | 11.67 | 11.72 | 11.72 | 11.72 | 680,357 | -0.02(-0.14%) |
Feb 13, 2014 | 11.74 | 11.85 | 11.65 | 11.74 | 1,287,805 | +0.03(+0.25%) |
Feb 12, 2014 | 11.57 | 11.73 | 11.41 | 11.71 | 2,038,636 | +0.14(+1.17%) |
Feb 11, 2014 | 11.56 | 11.79 | 11.48 | 11.57 | 1,229,707 | +0.02(+0.18%) |
Feb 10, 2014 | 11.81 | 11.81 | 11.44 | 11.55 | 963,115 | -0.01(-0.07%) |
Feb 07, 2014 | 11.49 | 11.56 | 11.42 | 11.56 | 1,219,095 | +0.18(+1.62%) |
Feb 06, 2014 | 11.31 | 11.54 | 11.24 | 11.38 | 868,541 | +0.08(+0.73%) |
Feb 05, 2014 | 11.31 | 11.32 | 11.22 | 11.29 | 569,377 | -0.02(-0.22%) |
Feb 04, 2014 | 11.36 | 11.40 | 11.28 | 11.32 | 652,727 | +0.00(+0.00%) |
Feb 03, 2014 | 11.52 | 11.58 | 11.31 | 11.32 | 1,400,442 | -0.17(-1.46%) |
Jan 31, 2014 | 11.39 | 11.52 | 11.36 | 11.49 | 747,897 | +0.02(+0.14%) |
Jan 30, 2014 | 11.44 | 11.54 | 11.33 | 11.47 | 852,596 | +0.14(+1.27%) |
Jan 29, 2014 | 11.24 | 11.36 | 11.16 | 11.33 | 1,169,535 | -0.01(-0.11%) |
Jan 28, 2014 | 11.27 | 11.38 | 11.22 | 11.34 | 1,298,232 | +0.14(+1.21%) |
Jan 27, 2014 | 11.35 | 11.42 | 11.19 | 11.20 | 1,856,262 | -0.13(-1.16%) |
Jan 24, 2014 | 11.42 | 11.42 | 11.23 | 11.33 | 1,243,713 | -0.13(-1.11%) |
Jan 23, 2014 | 11.49 | 11.54 | 11.22 | 11.46 | 1,407,463 | +0.03(+0.29%) |
Jan 22, 2014 | 11.50 | 11.54 | 11.43 | 11.43 | 1,376,950 | -0.02(-0.21%) |
Jan 21, 2014 | 11.46 | 11.48 | 11.38 | 11.45 | 1,448,851 | +0.09(+0.83%) |
Jan 17, 2014 | 11.37 | 11.36 | 11.36 | 11.36 | 1,767,952 | -0.07(-0.61%) |
Jan 16, 2014 | 11.32 | 11.45 | 11.27 | 11.43 | 1,467,827 | +0.09(+0.79%) |
Jan 15, 2014 | 11.22 | 11.39 | 11.20 | 11.34 | 1,830,183 | +0.13(+1.13%) |
Jan 14, 2014 | 11.18 | 11.27 | 11.18 | 11.21 | 1,071,647 | +0.04(+0.37%) |
Jan 13, 2014 | 11.21 | 11.24 | 11.15 | 11.17 | 834,748 | -0.01(-0.11%) |
Jan 10, 2014 | 11.21 | 11.26 | 11.15 | 11.18 | 1,531,190 | +0.01(+0.07%) |
Jan 09, 2014 | 11.22 | 11.23 | 11.06 | 11.18 | 9,647,498 | -0.06(-0.55%) |
Jan 08, 2014 | 11.28 | 11.32 | 11.15 | 11.24 | 269,624 | -0.02(-0.18%) |
Jan 07, 2014 | 11.21 | 11.26 | 11.15 | 11.26 | 568,475 | +0.03(+0.29%) |
Jan 06, 2014 | 11.11 | 11.22 | 11.05 | 11.22 | 724,621 | +0.12(+1.07%) |
Jan 03, 2014 | 11.13 | 11.16 | 11.06 | 11.11 | 263,805 | +0.02(+0.22%) |
Jan 02, 2014 | 11.38 | 11.38 | 11.03 | 11.08 | 558,972 | -0.02(-0.22%) |
Dec 31, 2013 | 11.09 | 11.11 | 11.11 | 11.11 | 278,494 | -0.00(-0.04%) |
Dec 30, 2013 | 11.13 | 11.21 | 11.08 | 11.11 | 307,211 | -0.04(-0.40%) |
Dec 27, 2013 | 11.02 | 11.20 | 10.97 | 11.15 | 663,137 | +0.20(+1.83%) |
Dec 26, 2013 | 10.99 | 11.03 | 10.87 | 10.95 | 394,769 | -0.03(-0.29%) |
Dec 24, 2013 | 11.03 | 11.05 | 10.96 | 10.99 | 293,809 | -0.01(-0.11%) |
Dec 23, 2013 | 10.99 | 11.05 | 10.99 | 11.00 | 332,329 | -0.00(-0.04%) |
Dec 20, 2013 | 10.85 | 11.14 | 10.85 | 11.00 | 1,153,154 | -0.01(-0.11%) |
Dec 19, 2013 | 11.05 | 11.05 | 10.95 | 11.01 | 767,988 | -0.03(-0.26%) |
Dec 18, 2013 | 11.00 | 11.07 | 10.97 | 11.04 | 810,559 | +0.06(+0.51%) |
Dec 17, 2013 | 11.14 | 11.35 | 10.95 | 10.99 | 3,140,069 | +0.16(+1.49%) |
Dec 16, 2013 | 10.83 | 10.86 | 10.76 | 10.83 | 857,877 | +0.00(+0.00%) |
Dec 13, 2013 | 10.88 | 10.89 | 10.76 | 10.83 | 667,281 | +0.00(+0.00%) |
Dec 12, 2013 | 10.81 | 10.85 | 10.67 | 10.83 | 1,407,227 | +0.09(+0.86%) |
Dec 11, 2013 | 10.92 | 10.92 | 10.72 | 10.73 | 705,467 | -0.11(-1.04%) |
Dec 10, 2013 | 10.95 | 10.95 | 10.82 | 10.85 | 2,016,720 | -0.01(-0.07%) |
Dec 09, 2013 | 10.88 | 11.03 | 10.79 | 10.85 | 758,802 | +0.11(+1.05%) |
Dec 06, 2013 | 10.82 | 10.84 | 10.58 | 10.74 | 900,520 | +0.10(+0.98%) |
Dec 05, 2013 | 10.83 | 10.83 | 10.62 | 10.64 | 1,189,267 | +0.00(+0.04%) |
Dec 04, 2013 | 10.67 | 10.68 | 10.51 | 10.63 | 1,084,148 | +0.08(+0.76%) |
Dec 03, 2013 | 10.53 | 10.63 | 10.49 | 10.55 | 1,740,987 | +0.08(+0.81%) |
Dec 02, 2013 | 10.47 | 10.62 | 10.37 | 10.47 | 967,760 | +0.06(+0.62%) |
Nov 29, 2013 | 10.31 | 10.47 | 10.29 | 10.40 | 852,909 | +0.25(+2.42%) |
Nov 27, 2013 | 10.06 | 10.21 | 10.06 | 10.16 | 190,697 | +0.09(+0.92%) |
Nov 26, 2013 | 10.000 | 10.08 | 9.944 | 10.06 | 493,258 | +0.06(+0.60%) |
Nov 25, 2013 | 10.04 | 10.10 | 9.940 | 10.00 | 555,935 | -0.04(-0.44%) |
Nov 22, 2013 | 10.19 | 10.19 | 10.04 | 10.05 | 206,004 | -0.14(-1.34%) |
Nov 21, 2013 | 10.12 | 10.23 | 10.12 | 10.19 | 492,721 | +0.08(+0.80%) |
Nov 20, 2013 | 10.08 | 10.26 | 10.05 | 10.10 | 1,307,004 | +0.07(+0.72%) |
Nov 19, 2013 | 10.00 | 10.31 | 9.931 | 10.03 | 2,851,230 | -0.09(-0.88%) |
Nov 18, 2013 | 10.08 | 10.29 | 10.04 | 10.12 | 444,951 | +0.04(+0.36%) |
Nov 15, 2013 | 10.05 | 10.10 | 9.996 | 10.08 | 386,180 | +0.07(+0.68%) |
Nov 14, 2013 | 9.972 | 10.11 | 9.899 | 10.02 | 355,480 | +0.08(+0.85%) |
Nov 12, 2013 | 9.980 | 10.00 | 9.863 | 9.931 | 326,881 | -0.08(-0.76%) |
Nov 11, 2013 | 10.06 | 10.06 | 9.996 | 10.01 | 253,446 | -0.06(-0.56%) |
Nov 08, 2013 | 10.06 | 10.06 | 9.976 | 10.06 | 292,746 | -0.02(-0.16%) |
Nov 07, 2013 | 10.06 | 11.18 | 10.00 | 10.08 | 718,730 | +0.01(+0.12%) |
Nov 06, 2013 | 10.02 | 10.11 | 9.976 | 10.07 | 471,416 | +0.07(+0.73%) |
Nov 05, 2013 | 9.964 | 10.04 | 9.960 | 9.996 | 1,725,653 | +0.04(+0.36%) |
Nov 04, 2013 | 9.863 | 10.01 | 9.827 | 9.960 | 859,730 | +0.06(+0.57%) |