Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.73 | 11.97 | 11.73 | 11.91 | 14,855 | +0.01(+0.07%) |
Nov 26, 2014 | 11.90 | 11.90 | 11.90 | 11.90 | 35,633 | -0.01(-0.07%) |
Nov 25, 2014 | 11.66 | 11.98 | 11.65 | 11.91 | 101,820 | +0.37(+3.24%) |
Nov 24, 2014 | 11.44 | 11.60 | 11.39 | 11.54 | 26,901 | +0.12(+1.09%) |
Nov 21, 2014 | 11.50 | 11.54 | 11.39 | 11.41 | 20,233 | +0.03(+0.23%) |
Nov 20, 2014 | 11.49 | 11.49 | 11.38 | 11.39 | 17,834 | -0.07(-0.62%) |
Nov 19, 2014 | 11.54 | 11.54 | 11.42 | 11.46 | 26,541 | -0.09(-0.77%) |
Nov 18, 2014 | 11.58 | 11.60 | 11.45 | 11.55 | 65,852 | -0.07(-0.61%) |
Nov 17, 2014 | 11.43 | 11.75 | 11.43 | 11.62 | 39,327 | +0.09(+0.77%) |
Nov 14, 2014 | 11.25 | 11.53 | 11.23 | 11.53 | 48,866 | +0.26(+2.29%) |
Nov 13, 2014 | 11.68 | 11.68 | 11.26 | 11.27 | 36,054 | -0.13(-1.17%) |
Nov 12, 2014 | 11.19 | 11.54 | 11.19 | 11.40 | 35,879 | +0.04(+0.39%) |
Nov 11, 2014 | 11.43 | 11.43 | 11.32 | 11.36 | 27,638 | -0.15(-1.31%) |
Nov 10, 2014 | 11.54 | 11.62 | 11.40 | 11.51 | 57,316 | -0.07(-0.61%) |
Nov 07, 2014 | 11.70 | 11.71 | 11.56 | 11.58 | 34,930 | -0.07(-0.61%) |
Nov 06, 2014 | 11.65 | 11.66 | 11.49 | 11.65 | 43,939 | +0.04(+0.38%) |
Nov 05, 2014 | 11.52 | 11.71 | 11.49 | 11.61 | 40,502 | +0.12(+1.08%) |
Nov 04, 2014 | 11.47 | 11.60 | 11.44 | 11.48 | 41,247 | +0.03(+0.23%) |
Nov 03, 2014 | 11.43 | 11.63 | 11.40 | 11.46 | 32,518 | -0.04(-0.31%) |
Oct 31, 2014 | 11.65 | 11.65 | 11.39 | 11.49 | 41,089 | -0.18(-1.52%) |
Oct 30, 2014 | 11.73 | 11.73 | 11.56 | 11.67 | 17,763 | +0.02(+0.15%) |
Oct 29, 2014 | 11.97 | 11.97 | 11.58 | 11.65 | 28,267 | -0.32(-2.67%) |
Oct 28, 2014 | 11.81 | 11.97 | 11.80 | 11.97 | 46,375 | +0.16(+1.36%) |
Oct 27, 2014 | 11.73 | 11.84 | 11.79 | 11.81 | 91,913 | +0.03(+0.23%) |
Oct 24, 2014 | 11.63 | 11.79 | 11.58 | 11.79 | 47,470 | +0.16(+1.38%) |
Oct 23, 2014 | 11.71 | 11.78 | 11.52 | 11.63 | 58,368 | +0.19(+1.63%) |
Oct 22, 2014 | 11.57 | 11.71 | 11.44 | 11.44 | 47,762 | -0.08(-0.70%) |
Oct 21, 2014 | 11.41 | 11.58 | 11.34 | 11.52 | 27,365 | +0.26(+2.29%) |
Oct 20, 2014 | 11.16 | 11.28 | 11.16 | 11.26 | 17,237 | +0.16(+1.44%) |
Oct 17, 2014 | 11.20 | 11.33 | 11.10 | 11.10 | 27,543 | -0.03(-0.24%) |
Oct 16, 2014 | 10.85 | 11.20 | 10.83 | 11.13 | 90,494 | +0.12(+1.05%) |
Oct 15, 2014 | 11.00 | 11.16 | 10.85 | 11.01 | 41,613 | -0.11(-0.96%) |
Oct 14, 2014 | 11.12 | 11.24 | 11.00 | 11.12 | 82,188 | +0.08(+0.73%) |
Oct 13, 2014 | 11.07 | 11.07 | 10.94 | 11.04 | 16,114 | -0.11(-0.96%) |
Oct 10, 2014 | 11.08 | 11.21 | 10.94 | 11.15 | 33,913 | +0.00(+0.00%) |
Oct 09, 2014 | 11.26 | 11.35 | 11.15 | 11.15 | 29,080 | -0.15(-1.34%) |
Oct 08, 2014 | 11.00 | 11.32 | 10.96 | 11.30 | 123,116 | +0.23(+2.09%) |
Oct 07, 2014 | 10.97 | 11.12 | 10.96 | 11.07 | 191,846 | +0.04(+0.40%) |
Oct 06, 2014 | 10.93 | 11.07 | 10.92 | 11.02 | 22,239 | +0.12(+1.14%) |
Oct 03, 2014 | 10.84 | 10.92 | 10.77 | 10.90 | 184,074 | +0.01(+0.08%) |
Oct 02, 2014 | 10.84 | 10.94 | 10.71 | 10.89 | 69,568 | +0.06(+0.58%) |
Oct 01, 2014 | 10.79 | 10.84 | 10.70 | 10.83 | 44,593 | +0.04(+0.33%) |
Sep 30, 2014 | 10.63 | 10.86 | 10.60 | 10.79 | 52,552 | +0.12(+1.08%) |
Sep 29, 2014 | 10.68 | 10.68 | 10.54 | 10.68 | 158,297 | -0.07(-0.66%) |
Sep 26, 2014 | 10.72 | 10.78 | 10.67 | 10.75 | 37,663 | +0.09(+0.83%) |
Sep 25, 2014 | 10.88 | 10.88 | 10.61 | 10.66 | 33,804 | -0.20(-1.88%) |
Sep 24, 2014 | 10.80 | 10.97 | 10.79 | 10.86 | 84,628 | +0.08(+0.74%) |
Sep 23, 2014 | 10.92 | 11.00 | 10.78 | 10.78 | 58,967 | -0.09(-0.82%) |
Sep 22, 2014 | 11.05 | 11.06 | 10.87 | 10.87 | 62,901 | -0.24(-2.16%) |
Sep 19, 2014 | 11.11 | 11.16 | 10.94 | 11.11 | 78,044 | +0.01(+0.08%) |
Sep 18, 2014 | 10.92 | 11.10 | 10.92 | 11.10 | 52,838 | +0.22(+2.04%) |
Sep 17, 2014 | 10.96 | 11.00 | 10.88 | 10.88 | 22,657 | -0.09(-0.81%) |
Sep 16, 2014 | 11.00 | 11.02 | 10.82 | 10.97 | 21,185 | -0.02(-0.16%) |
Sep 15, 2014 | 11.00 | 11.00 | 10.92 | 10.99 | 15,656 | +0.01(+0.08%) |
Sep 12, 2014 | 10.87 | 11.02 | 10.84 | 10.98 | 158,883 | +0.07(+0.65%) |
Sep 11, 2014 | 10.93 | 10.96 | 10.82 | 10.91 | 198,687 | -0.02(-0.16%) |
Sep 10, 2014 | 10.89 | 10.97 | 10.89 | 10.92 | 28,691 | +0.09(+0.82%) |
Sep 09, 2014 | 10.98 | 11.02 | 10.84 | 10.84 | 21,568 | -0.14(-1.29%) |
Sep 08, 2014 | 11.02 | 11.10 | 10.98 | 10.98 | 32,733 | -0.07(-0.64%) |
Sep 05, 2014 | 10.95 | 11.09 | 10.90 | 11.05 | 42,867 | +0.12(+1.05%) |
Sep 04, 2014 | 10.95 | 11.03 | 10.88 | 10.93 | 38,038 | +0.07(+0.65%) |
Sep 03, 2014 | 10.92 | 11.13 | 10.78 | 10.86 | 32,059 | -0.04(-0.32%) |
Sep 02, 2014 | 10.92 | 10.93 | 10.72 | 10.90 | 55,507 | -0.02(-0.16%) |
Aug 29, 2014 | 10.93 | 10.92 | 10.92 | 10.92 | 34,253 | +0.08(+0.73%) |
Aug 28, 2014 | 10.81 | 10.88 | 10.81 | 10.84 | 21,908 | +0.01(+0.08%) |
Aug 27, 2014 | 10.69 | 10.86 | 10.68 | 10.83 | 37,140 | +0.08(+0.74%) |
Aug 26, 2014 | 10.76 | 10.79 | 10.68 | 10.75 | 23,209 | +0.03(+0.25%) |
Aug 25, 2014 | 10.83 | 10.83 | 10.70 | 10.72 | 35,528 | -0.12(-1.06%) |
Aug 22, 2014 | 10.90 | 10.90 | 10.81 | 10.84 | 22,599 | -0.11(-0.97%) |
Aug 21, 2014 | 10.87 | 10.94 | 10.83 | 10.94 | 34,877 | +0.08(+0.73%) |
Aug 20, 2014 | 10.78 | 10.89 | 10.76 | 10.86 | 76,162 | +0.04(+0.41%) |
Aug 19, 2014 | 10.85 | 10.88 | 10.74 | 10.82 | 35,156 | -0.09(-0.81%) |
Aug 18, 2014 | 10.93 | 10.97 | 10.82 | 10.91 | 17,985 | -0.01(-0.08%) |
Aug 15, 2014 | 11.00 | 11.00 | 10.81 | 10.92 | 23,458 | -0.11(-0.96%) |
Aug 14, 2014 | 11.00 | 11.02 | 10.88 | 11.02 | 52,891 | +0.01(+0.08%) |
Aug 13, 2014 | 11.19 | 11.22 | 10.90 | 11.01 | 41,010 | -0.20(-1.81%) |
Aug 12, 2014 | 11.30 | 11.30 | 11.15 | 11.22 | 25,382 | -0.15(-1.32%) |
Aug 11, 2014 | 11.15 | 11.37 | 11.15 | 11.37 | 32,215 | +0.20(+1.82%) |
Aug 08, 2014 | 11.17 | 11.17 | 11.09 | 11.16 | 23,339 | -0.05(-0.47%) |
Aug 07, 2014 | 11.29 | 11.30 | 11.12 | 11.22 | 23,155 | -0.05(-0.47%) |
Aug 06, 2014 | 11.10 | 11.28 | 11.10 | 11.27 | 18,084 | +0.09(+0.79%) |
Aug 05, 2014 | 11.27 | 11.28 | 11.08 | 11.18 | 23,035 | -0.11(-1.02%) |
Aug 04, 2014 | 11.30 | 11.41 | 11.30 | 11.30 | 9,290 | +0.05(+0.47%) |
Aug 01, 2014 | 11.30 | 11.31 | 11.14 | 11.24 | 16,317 | -0.06(-0.55%) |
Jul 31, 2014 | 11.42 | 11.46 | 11.28 | 11.30 | 23,199 | -0.26(-2.22%) |
Jul 30, 2014 | 11.56 | 11.62 | 11.39 | 11.56 | 42,693 | +0.03(+0.23%) |
Jul 29, 2014 | 11.59 | 11.64 | 11.53 | 11.53 | 23,980 | -0.02(-0.15%) |
Jul 28, 2014 | 11.65 | 11.65 | 11.54 | 11.55 | 12,394 | -0.04(-0.38%) |
Jul 25, 2014 | 11.84 | 11.85 | 11.60 | 11.60 | 69,783 | -0.22(-1.87%) |
Jul 24, 2014 | 11.78 | 11.84 | 11.70 | 11.82 | 23,952 | +0.07(+0.60%) |
Jul 23, 2014 | 11.83 | 11.83 | 11.75 | 11.75 | 14,663 | -0.03(-0.23%) |
Jul 22, 2014 | 11.57 | 11.82 | 11.55 | 11.77 | 13,076 | +0.24(+2.07%) |
Jul 21, 2014 | 11.46 | 11.56 | 11.39 | 11.53 | 19,651 | +0.07(+0.62%) |
Jul 18, 2014 | 11.45 | 11.50 | 11.44 | 11.46 | 35,663 | +0.03(+0.23%) |
Jul 17, 2014 | 11.42 | 11.46 | 11.38 | 11.44 | 237,559 | +0.01(+0.08%) |
Jul 16, 2014 | 11.48 | 11.48 | 11.37 | 11.43 | 67,883 | -0.02(-0.15%) |
Jul 15, 2014 | 11.67 | 11.67 | 11.39 | 11.45 | 145,159 | -0.19(-1.67%) |
Jul 14, 2014 | 11.51 | 11.67 | 11.51 | 11.64 | 114,680 | +0.16(+1.39%) |
Jul 11, 2014 | 11.50 | 11.54 | 11.46 | 11.48 | 24,385 | -0.04(-0.31%) |
Jul 10, 2014 | 11.61 | 11.63 | 11.52 | 11.52 | 23,525 | -0.14(-1.21%) |
Jul 09, 2014 | 11.62 | 11.74 | 11.53 | 11.66 | 18,834 | +0.04(+0.38%) |
Jul 08, 2014 | 11.92 | 11.92 | 11.59 | 11.61 | 30,476 | -0.14(-1.20%) |
Jul 07, 2014 | 11.92 | 11.94 | 11.69 | 11.76 | 17,956 | -0.04(-0.30%) |
Jul 03, 2014 | 11.70 | 11.79 | 11.79 | 11.79 | 18,313 | +0.07(+0.60%) |
Jul 02, 2014 | 11.80 | 11.80 | 11.53 | 11.72 | 34,154 | +0.06(+0.53%) |
Jul 01, 2014 | 11.71 | 11.71 | 11.53 | 11.66 | 31,255 | +0.04(+0.38%) |
Jun 30, 2014 | 11.47 | 11.61 | 11.43 | 11.61 | 43,854 | +0.07(+0.61%) |
Jun 27, 2014 | 11.51 | 11.54 | 11.40 | 11.54 | 44,962 | +0.04(+0.39%) |
Jun 26, 2014 | 11.49 | 11.56 | 11.48 | 11.50 | 19,174 | -0.01(-0.08%) |
Jun 25, 2014 | 11.59 | 11.59 | 11.35 | 11.51 | 33,656 | -0.01(-0.08%) |
Jun 24, 2014 | 11.74 | 11.75 | 11.48 | 11.52 | 38,349 | -0.24(-2.03%) |
Jun 23, 2014 | 11.76 | 11.78 | 11.64 | 11.76 | 20,526 | +0.07(+0.61%) |
Jun 20, 2014 | 11.87 | 11.88 | 11.64 | 11.69 | 20,929 | -0.05(-0.45%) |
Jun 19, 2014 | 11.77 | 11.77 | 11.55 | 11.74 | 31,076 | +0.04(+0.30%) |
Jun 18, 2014 | 11.76 | 11.76 | 11.57 | 11.70 | 35,864 | +0.01(+0.08%) |
Jun 17, 2014 | 11.85 | 11.85 | 11.69 | 11.69 | 37,807 | -0.13(-1.12%) |
Jun 16, 2014 | 11.76 | 11.90 | 11.75 | 11.83 | 22,791 | +0.12(+1.06%) |
Jun 13, 2014 | 11.84 | 11.84 | 11.69 | 11.70 | 20,259 | -0.11(-0.90%) |
Jun 12, 2014 | 11.90 | 11.93 | 11.80 | 11.81 | 25,823 | -0.14(-1.18%) |
Jun 11, 2014 | 12.07 | 12.09 | 11.85 | 11.95 | 61,348 | -0.18(-1.46%) |
Jun 10, 2014 | 11.95 | 12.13 | 11.78 | 12.13 | 35,494 | +0.04(+0.29%) |
Jun 06, 2014 | 11.92 | 12.09 | 11.85 | 12.09 | 116,526 | +0.16(+1.33%) |
Jun 05, 2014 | 11.80 | 11.93 | 11.75 | 11.93 | 9,849 | +0.10(+0.82%) |
Jun 04, 2014 | 11.68 | 11.85 | 11.54 | 11.84 | 28,949 | +0.11(+0.90%) |
Jun 03, 2014 | 11.73 | 11.73 | 11.55 | 11.73 | 16,469 | +0.00(+0.00%) |
Jun 02, 2014 | 11.80 | 11.89 | 11.70 | 11.73 | 28,628 | -0.12(-1.04%) |
May 30, 2014 | 11.95 | 12.02 | 11.85 | 11.85 | 28,137 | +0.07(+0.60%) |
May 29, 2014 | 12.06 | 12.06 | 11.78 | 11.78 | 11,170 | -0.06(-0.52%) |
May 28, 2014 | 11.94 | 12.10 | 11.85 | 11.85 | 15,945 | +0.00(+0.00%) |
May 27, 2014 | 12.06 | 12.09 | 11.85 | 11.85 | 11,223 | -0.04(-0.30%) |
May 23, 2014 | 12.07 | 11.88 | 11.88 | 11.88 | 13,057 | -0.28(-2.32%) |
May 22, 2014 | 11.97 | 12.29 | 11.96 | 12.16 | 12,790 | +0.30(+2.52%) |
May 21, 2014 | 11.88 | 12.09 | 11.81 | 11.86 | 10,853 | +0.04(+0.37%) |
May 20, 2014 | 11.87 | 12.02 | 11.82 | 11.82 | 23,179 | +0.00(+0.00%) |
May 19, 2014 | 11.86 | 11.89 | 11.75 | 11.82 | 4,389 | +0.01(+0.07%) |
May 16, 2014 | 11.94 | 11.94 | 11.78 | 11.81 | 25,356 | -0.17(-1.40%) |
May 15, 2014 | 11.66 | 12.04 | 11.66 | 11.98 | 27,099 | +0.44(+3.82%) |
May 14, 2014 | 11.74 | 11.76 | 11.54 | 11.54 | 31,669 | -0.26(-2.24%) |
May 13, 2014 | 11.75 | 11.84 | 11.73 | 11.80 | 10,577 | +0.07(+0.60%) |
May 12, 2014 | 11.68 | 11.76 | 11.65 | 11.73 | 16,603 | +0.11(+0.91%) |
May 09, 2014 | 11.71 | 11.73 | 11.61 | 11.63 | 9,201 | -0.11(-0.90%) |
May 08, 2014 | 11.84 | 11.92 | 11.64 | 11.73 | 15,774 | +0.11(+0.91%) |
May 07, 2014 | 11.64 | 11.68 | 11.56 | 11.63 | 16,428 | -0.08(-0.68%) |
May 06, 2014 | 11.45 | 11.75 | 11.45 | 11.70 | 45,911 | +0.10(+0.83%) |
May 05, 2014 | 11.68 | 11.68 | 11.56 | 11.61 | 29,617 | -0.11(-0.98%) |
May 02, 2014 | 11.68 | 11.77 | 11.68 | 11.72 | 9,126 | +0.14(+1.22%) |
May 01, 2014 | 11.54 | 11.62 | 11.45 | 11.58 | 16,934 | -0.04(-0.30%) |
Apr 30, 2014 | 11.71 | 11.73 | 11.62 | 11.62 | 13,743 | -0.11(-0.98%) |
Apr 29, 2014 | 11.73 | 11.79 | 11.71 | 11.73 | 13,815 | +0.11(+0.91%) |
Apr 28, 2014 | 11.62 | 11.67 | 11.55 | 11.63 | 19,032 | -0.03(-0.23%) |
Apr 25, 2014 | 11.70 | 11.70 | 11.59 | 11.65 | 31,200 | -0.07(-0.60%) |
Apr 24, 2014 | 11.73 | 11.73 | 11.59 | 11.72 | 27,705 | -0.05(-0.45%) |
Apr 23, 2014 | 11.83 | 11.85 | 11.75 | 11.78 | 27,134 | -0.10(-0.82%) |
Apr 22, 2014 | 11.99 | 12.03 | 11.84 | 11.87 | 23,602 | -0.08(-0.66%) |
Apr 21, 2014 | 11.82 | 12.01 | 11.82 | 11.95 | 18,609 | +0.06(+0.52%) |
Apr 17, 2014 | 11.75 | 11.89 | 11.89 | 11.89 | 10,445 | +0.22(+1.89%) |
Apr 16, 2014 | 11.70 | 11.76 | 11.58 | 11.67 | 27,243 | +0.07(+0.61%) |
Apr 15, 2014 | 11.61 | 11.71 | 11.60 | 11.60 | 16,148 | -0.08(-0.68%) |
Apr 14, 2014 | 11.67 | 11.70 | 11.63 | 11.68 | 11,733 | +0.01(+0.08%) |
Apr 11, 2014 | 11.71 | 11.79 | 11.65 | 11.67 | 26,984 | -0.13(-1.12%) |
Apr 10, 2014 | 11.90 | 11.90 | 11.70 | 11.80 | 15,111 | -0.05(-0.45%) |
Apr 09, 2014 | 11.80 | 11.93 | 11.70 | 11.85 | 32,900 | +0.11(+0.90%) |
Apr 08, 2014 | 11.90 | 11.94 | 11.74 | 11.75 | 22,967 | -0.08(-0.67%) |
Apr 07, 2014 | 12.02 | 12.13 | 11.75 | 11.83 | 27,783 | -0.29(-2.40%) |
Apr 04, 2014 | 11.97 | 12.13 | 11.96 | 12.12 | 36,897 | +0.19(+1.55%) |
Apr 03, 2014 | 12.22 | 12.22 | 11.78 | 11.93 | 24,260 | -0.29(-2.38%) |
Apr 02, 2014 | 11.88 | 12.22 | 11.83 | 12.22 | 28,394 | +0.34(+2.89%) |
Apr 01, 2014 | 11.62 | 11.93 | 11.62 | 11.88 | 28,951 | +0.27(+2.35%) |
Mar 31, 2014 | 11.56 | 11.64 | 11.45 | 11.61 | 61,120 | +0.06(+0.53%) |
Mar 28, 2014 | 11.85 | 11.86 | 11.48 | 11.55 | 44,625 | -0.29(-2.46%) |
Mar 27, 2014 | 11.87 | 11.88 | 11.80 | 11.84 | 16,160 | +0.04(+0.30%) |
Mar 26, 2014 | 11.73 | 11.88 | 11.71 | 11.80 | 17,561 | +0.07(+0.60%) |
Mar 25, 2014 | 11.72 | 11.78 | 11.69 | 11.73 | 22,379 | +0.10(+0.83%) |
Mar 24, 2014 | 11.64 | 11.70 | 11.48 | 11.63 | 46,563 | +0.03(+0.23%) |
Mar 21, 2014 | 11.90 | 11.90 | 11.61 | 11.61 | 23,370 | -0.11(-0.90%) |
Mar 20, 2014 | 11.77 | 11.81 | 11.70 | 11.71 | 17,823 | -0.04(-0.37%) |
Mar 19, 2014 | 11.92 | 11.92 | 11.63 | 11.76 | 19,747 | -0.16(-1.33%) |
Mar 18, 2014 | 11.84 | 11.99 | 11.79 | 11.92 | 62,806 | +0.16(+1.35%) |
Mar 17, 2014 | 11.80 | 11.85 | 11.67 | 11.76 | 38,810 | -0.03(-0.22%) |
Mar 14, 2014 | 11.83 | 11.85 | 11.76 | 11.78 | 11,216 | -0.09(-0.74%) |
Mar 13, 2014 | 12.00 | 12.02 | 11.76 | 11.87 | 59,419 | -0.10(-0.81%) |
Mar 12, 2014 | 11.89 | 12.01 | 11.82 | 11.97 | 80,104 | +0.08(+0.70%) |
Mar 11, 2014 | 12.02 | 12.02 | 11.79 | 11.89 | 41,612 | -0.11(-0.95%) |
Mar 10, 2014 | 12.01 | 12.06 | 11.93 | 12.00 | 30,498 | -0.01(-0.07%) |
Mar 07, 2014 | 12.02 | 12.10 | 11.92 | 12.01 | 20,831 | -0.06(-0.51%) |
Mar 06, 2014 | 12.16 | 12.16 | 11.97 | 12.07 | 37,995 | -0.03(-0.29%) |
Mar 05, 2014 | 12.15 | 12.17 | 12.00 | 12.10 | 27,344 | -0.03(-0.29%) |
Mar 04, 2014 | 12.09 | 12.22 | 12.09 | 12.14 | 32,185 | +0.06(+0.51%) |
Mar 03, 2014 | 11.69 | 12.14 | 11.69 | 12.08 | 52,094 | +0.33(+2.83%) |
Feb 28, 2014 | 11.70 | 11.89 | 11.68 | 11.75 | 98,455 | +0.04(+0.37%) |
Feb 27, 2014 | 11.76 | 11.84 | 11.63 | 11.70 | 64,423 | -0.03(-0.30%) |
Feb 26, 2014 | 11.76 | 11.99 | 11.71 | 11.74 | 35,995 | -0.14(-1.18%) |
Feb 25, 2014 | 11.96 | 12.01 | 11.86 | 11.88 | 50,691 | -0.10(-0.87%) |
Feb 24, 2014 | 11.84 | 12.03 | 11.73 | 11.98 | 44,051 | +0.25(+2.16%) |
Feb 21, 2014 | 11.64 | 11.78 | 11.63 | 11.73 | 48,176 | +0.01(+0.08%) |
Feb 20, 2014 | 11.40 | 11.79 | 11.40 | 11.72 | 90,126 | +0.39(+3.47%) |
Feb 19, 2014 | 11.43 | 11.49 | 11.31 | 11.33 | 19,459 | -0.17(-1.44%) |
Feb 18, 2014 | 11.38 | 11.50 | 11.35 | 11.49 | 28,331 | +0.11(+1.00%) |
Feb 14, 2014 | 11.41 | 11.38 | 11.38 | 11.38 | 21,182 | -0.06(-0.53%) |
Feb 13, 2014 | 11.44 | 11.44 | 11.27 | 11.44 | 30,616 | -0.08(-0.68%) |
Feb 12, 2014 | 11.47 | 11.64 | 11.37 | 11.52 | 50,938 | +0.10(+0.92%) |
Feb 11, 2014 | 10.96 | 11.46 | 10.86 | 11.41 | 40,484 | +0.43(+3.90%) |
Feb 10, 2014 | 11.02 | 11.03 | 10.87 | 10.99 | 19,465 | -0.05(-0.47%) |
Feb 07, 2014 | 11.13 | 11.15 | 11.02 | 11.04 | 22,607 | -0.06(-0.55%) |
Feb 06, 2014 | 11.10 | 11.15 | 11.09 | 11.10 | 27,313 | -0.01(-0.08%) |
Feb 05, 2014 | 11.05 | 11.16 | 10.93 | 11.11 | 21,161 | +0.10(+0.87%) |
Feb 04, 2014 | 10.91 | 11.06 | 10.91 | 11.01 | 21,279 | +0.09(+0.80%) |
Feb 03, 2014 | 11.14 | 11.24 | 10.91 | 10.93 | 48,417 | -0.13(-1.18%) |
Jan 31, 2014 | 10.99 | 11.18 | 10.94 | 11.06 | 20,064 | -0.03(-0.31%) |
Jan 30, 2014 | 11.12 | 11.16 | 11.07 | 11.09 | 18,924 | +0.00(+0.00%) |
Jan 29, 2014 | 11.18 | 11.19 | 11.06 | 11.09 | 16,246 | -0.15(-1.32%) |
Jan 28, 2014 | 11.18 | 11.27 | 11.16 | 11.24 | 29,102 | +0.15(+1.34%) |
Jan 27, 2014 | 11.28 | 11.31 | 11.04 | 11.09 | 47,849 | -0.11(-1.01%) |
Jan 24, 2014 | 11.35 | 11.42 | 11.14 | 11.21 | 44,727 | -0.13(-1.16%) |
Jan 23, 2014 | 11.20 | 11.40 | 11.14 | 11.34 | 43,218 | +0.12(+1.09%) |
Jan 22, 2014 | 11.55 | 11.56 | 11.14 | 11.21 | 74,431 | -0.38(-3.31%) |
Jan 21, 2014 | 11.42 | 11.92 | 11.41 | 11.60 | 99,405 | +0.36(+3.19%) |
Jan 17, 2014 | 11.25 | 11.24 | 11.24 | 11.24 | 25,304 | -0.09(-0.77%) |
Jan 16, 2014 | 11.26 | 11.37 | 11.17 | 11.33 | 26,202 | +0.04(+0.39%) |
Jan 15, 2014 | 11.20 | 11.41 | 11.15 | 11.28 | 38,874 | +0.09(+0.78%) |
Jan 14, 2014 | 11.17 | 11.39 | 11.10 | 11.20 | 33,820 | -0.08(-0.70%) |
Jan 13, 2014 | 11.05 | 11.31 | 11.03 | 11.27 | 34,857 | +0.18(+1.65%) |
Jan 10, 2014 | 11.07 | 11.13 | 10.98 | 11.09 | 37,475 | -0.01(-0.08%) |
Jan 09, 2014 | 11.02 | 11.19 | 10.95 | 11.10 | 43,622 | +0.06(+0.55%) |
Jan 08, 2014 | 11.00 | 11.14 | 10.98 | 11.04 | 24,395 | -0.08(-0.71%) |
Jan 07, 2014 | 11.03 | 11.14 | 10.98 | 11.12 | 26,575 | +0.03(+0.24%) |
Jan 06, 2014 | 10.99 | 11.09 | 10.97 | 11.09 | 55,300 | +0.03(+0.32%) |
Jan 03, 2014 | 11.06 | 11.16 | 11.00 | 11.06 | 24,431 | +0.04(+0.40%) |
Jan 02, 2014 | 11.11 | 11.11 | 10.95 | 11.01 | 18,679 | -0.11(-1.02%) |
Dec 31, 2013 | 11.07 | 11.13 | 11.13 | 11.13 | 19,808 | +0.03(+0.24%) |
Dec 30, 2013 | 11.21 | 11.21 | 11.04 | 11.10 | 57,430 | -0.12(-1.09%) |
Dec 27, 2013 | 11.03 | 11.28 | 11.01 | 11.22 | 14,712 | +0.10(+0.86%) |
Dec 26, 2013 | 11.19 | 11.26 | 11.06 | 11.13 | 12,934 | -0.04(-0.39%) |
Dec 24, 2013 | 11.10 | 11.21 | 11.07 | 11.17 | 22,315 | +0.01(+0.08%) |
Dec 23, 2013 | 11.61 | 11.61 | 11.08 | 11.16 | 44,402 | -0.03(-0.31%) |
Dec 20, 2013 | 11.01 | 11.22 | 11.00 | 11.20 | 78,637 | +0.18(+1.67%) |
Dec 19, 2013 | 10.74 | 11.07 | 10.74 | 11.01 | 42,623 | +0.27(+2.52%) |
Dec 18, 2013 | 10.66 | 10.94 | 10.64 | 10.74 | 69,273 | +0.10(+0.99%) |
Dec 17, 2013 | 10.52 | 10.67 | 10.52 | 10.64 | 30,495 | +0.13(+1.25%) |
Dec 16, 2013 | 10.43 | 10.60 | 10.43 | 10.51 | 52,205 | +0.16(+1.52%) |
Dec 13, 2013 | 10.26 | 10.42 | 10.14 | 10.35 | 18,308 | +0.12(+1.20%) |
Dec 12, 2013 | 10.26 | 10.31 | 10.04 | 10.23 | 36,692 | +0.03(+0.31%) |
Dec 11, 2013 | 10.32 | 10.38 | 10.12 | 10.20 | 51,897 | -0.11(-1.09%) |
Dec 10, 2013 | 9.944 | 10.33 | 9.944 | 10.31 | 39,022 | +0.37(+3.74%) |
Dec 09, 2013 | 9.875 | 9.962 | 9.867 | 9.936 | 6,519 | +0.08(+0.79%) |
Dec 06, 2013 | 9.892 | 9.892 | 9.797 | 9.858 | 8,162 | +0.02(+0.18%) |
Dec 05, 2013 | 9.780 | 9.867 | 9.711 | 9.841 | 17,518 | +0.07(+0.71%) |
Dec 04, 2013 | 9.607 | 9.789 | 9.598 | 9.771 | 22,358 | +0.11(+1.16%) |
Dec 03, 2013 | 9.685 | 9.685 | 9.616 | 9.659 | 15,187 | -0.10(-0.98%) |