Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.16 | 10.28 | 9.930 | 10.02 | 42,133 | -0.20(-1.96%) |
Nov 26, 2014 | 10.45 | 10.22 | 10.22 | 10.22 | 43,632 | -0.30(-2.82%) |
Nov 25, 2014 | 10.51 | 10.51 | 10.43 | 10.51 | 35,831 | +0.02(+0.18%) |
Nov 24, 2014 | 10.42 | 10.58 | 10.21 | 10.49 | 253,506 | -0.04(-0.36%) |
Nov 21, 2014 | 10.89 | 10.89 | 10.46 | 10.53 | 34,326 | -0.18(-1.70%) |
Nov 20, 2014 | 10.46 | 10.71 | 10.42 | 10.71 | 28,125 | +0.19(+1.82%) |
Nov 19, 2014 | 10.54 | 10.60 | 10.41 | 10.52 | 39,309 | -0.08(-0.72%) |
Nov 18, 2014 | 10.73 | 10.73 | 10.51 | 10.60 | 27,401 | -0.07(-0.63%) |
Nov 17, 2014 | 10.89 | 10.89 | 10.54 | 10.67 | 34,091 | -0.25(-2.28%) |
Nov 14, 2014 | 10.90 | 10.98 | 10.77 | 10.91 | 23,930 | +0.02(+0.18%) |
Nov 13, 2014 | 10.91 | 11.05 | 10.76 | 10.89 | 30,171 | -0.12(-1.13%) |
Nov 12, 2014 | 10.79 | 11.06 | 10.78 | 11.02 | 21,675 | +0.20(+1.86%) |
Nov 11, 2014 | 10.86 | 10.86 | 10.76 | 10.82 | 30,862 | -0.08(-0.70%) |
Nov 10, 2014 | 10.69 | 10.90 | 10.61 | 10.89 | 27,729 | +0.24(+2.24%) |
Nov 07, 2014 | 10.78 | 10.78 | 10.55 | 10.66 | 21,269 | -0.16(-1.50%) |
Nov 06, 2014 | 10.90 | 10.90 | 10.51 | 10.82 | 45,503 | +0.01(+0.09%) |
Nov 05, 2014 | 10.71 | 10.89 | 10.55 | 10.81 | 33,118 | +0.21(+1.98%) |
Nov 04, 2014 | 10.67 | 10.80 | 10.54 | 10.60 | 57,181 | -0.13(-1.25%) |
Nov 03, 2014 | 11.35 | 11.37 | 10.66 | 10.73 | 78,146 | -0.65(-5.71%) |
Oct 31, 2014 | 11.44 | 11.44 | 11.11 | 11.38 | 79,028 | +0.16(+1.45%) |
Oct 30, 2014 | 11.28 | 11.29 | 11.00 | 11.22 | 78,100 | -0.02(-0.17%) |
Oct 29, 2014 | 11.25 | 11.35 | 10.98 | 11.24 | 38,918 | +0.00(+0.00%) |
Oct 28, 2014 | 10.61 | 11.26 | 10.58 | 11.24 | 51,573 | +0.70(+6.62%) |
Oct 27, 2014 | 10.53 | 10.68 | 10.46 | 10.54 | 29,195 | -0.01(-0.09%) |
Oct 24, 2014 | 10.47 | 10.61 | 10.47 | 10.55 | 26,331 | +0.00(+0.00%) |
Oct 23, 2014 | 10.58 | 10.63 | 10.42 | 10.55 | 106,470 | +0.07(+0.64%) |
Oct 22, 2014 | 10.82 | 10.82 | 10.42 | 10.48 | 29,593 | -0.34(-3.18%) |
Oct 21, 2014 | 10.71 | 10.98 | 10.68 | 10.83 | 63,387 | +0.11(+1.07%) |
Oct 20, 2014 | 10.49 | 10.74 | 10.48 | 10.71 | 44,854 | +0.19(+1.82%) |
Oct 17, 2014 | 10.71 | 10.71 | 10.41 | 10.52 | 93,426 | +0.00(+0.00%) |
Oct 16, 2014 | 10.46 | 10.79 | 10.36 | 10.52 | 94,653 | -0.05(-0.45%) |
Oct 15, 2014 | 10.25 | 10.61 | 9.958 | 10.57 | 90,376 | +0.23(+2.22%) |
Oct 14, 2014 | 10.04 | 10.46 | 10.03 | 10.34 | 88,162 | +0.36(+3.64%) |
Oct 13, 2014 | 9.691 | 10.37 | 9.633 | 9.978 | 59,724 | +0.34(+3.57%) |
Oct 10, 2014 | 9.423 | 9.892 | 9.421 | 9.633 | 65,276 | +0.11(+1.10%) |
Oct 09, 2014 | 9.720 | 9.987 | 9.423 | 9.528 | 106,233 | -0.12(-1.29%) |
Oct 08, 2014 | 8.869 | 9.710 | 8.869 | 9.653 | 51,697 | +0.78(+8.84%) |
Oct 07, 2014 | 9.003 | 9.098 | 8.850 | 8.869 | 38,358 | -0.17(-1.90%) |
Oct 06, 2014 | 9.022 | 9.183 | 8.907 | 9.041 | 35,183 | +0.02(+0.21%) |
Oct 03, 2014 | 9.261 | 9.270 | 8.984 | 9.022 | 27,822 | -0.11(-1.26%) |
Oct 02, 2014 | 8.945 | 9.232 | 8.945 | 9.137 | 24,575 | +0.22(+2.47%) |
Oct 01, 2014 | 8.926 | 9.012 | 8.792 | 8.917 | 53,342 | -0.02(-0.21%) |
Sep 30, 2014 | 8.955 | 9.117 | 8.917 | 8.936 | 50,803 | -0.06(-0.64%) |
Sep 29, 2014 | 8.907 | 9.023 | 8.859 | 8.993 | 22,880 | -0.06(-0.63%) |
Sep 26, 2014 | 8.936 | 9.117 | 8.936 | 9.051 | 30,610 | +0.11(+1.28%) |
Sep 25, 2014 | 9.251 | 9.318 | 8.840 | 8.936 | 68,844 | -0.36(-3.91%) |
Sep 24, 2014 | 9.251 | 9.404 | 9.223 | 9.299 | 16,416 | +0.02(+0.21%) |
Sep 23, 2014 | 9.662 | 9.662 | 9.194 | 9.280 | 37,978 | -0.32(-3.38%) |
Sep 22, 2014 | 9.777 | 9.777 | 9.519 | 9.605 | 32,945 | -0.28(-2.80%) |
Sep 19, 2014 | 9.834 | 9.968 | 9.576 | 9.882 | 114,875 | +0.02(+0.19%) |
Sep 18, 2014 | 10.11 | 10.11 | 9.815 | 9.863 | 20,472 | -0.23(-2.27%) |
Sep 17, 2014 | 10.14 | 10.33 | 9.997 | 10.09 | 30,557 | -0.05(-0.47%) |
Sep 16, 2014 | 10.05 | 10.25 | 9.970 | 10.14 | 31,466 | +0.10(+1.04%) |
Sep 15, 2014 | 10.09 | 10.27 | 9.951 | 10.04 | 29,371 | -0.10(-1.03%) |
Sep 12, 2014 | 10.26 | 10.26 | 9.922 | 10.14 | 32,098 | -0.19(-1.83%) |
Sep 11, 2014 | 10.32 | 10.39 | 10.14 | 10.33 | 21,060 | -0.03(-0.27%) |
Sep 10, 2014 | 10.15 | 10.59 | 10.15 | 10.36 | 52,415 | +0.25(+2.43%) |
Sep 09, 2014 | 10.32 | 10.32 | 10.06 | 10.11 | 29,485 | -0.26(-2.47%) |
Sep 08, 2014 | 10.33 | 10.50 | 10.33 | 10.37 | 17,872 | -0.03(-0.27%) |
Sep 05, 2014 | 10.20 | 10.44 | 10.12 | 10.40 | 19,894 | +0.12(+1.20%) |
Sep 04, 2014 | 10.42 | 10.57 | 10.22 | 10.27 | 22,402 | -0.09(-0.91%) |
Sep 03, 2014 | 10.49 | 10.49 | 10.29 | 10.37 | 54,634 | -0.07(-0.64%) |
Sep 02, 2014 | 10.60 | 10.64 | 10.41 | 10.43 | 70,206 | -0.14(-1.34%) |
Aug 29, 2014 | 10.50 | 10.58 | 10.58 | 10.58 | 20,068 | +0.07(+0.63%) |
Aug 28, 2014 | 10.54 | 10.54 | 10.41 | 10.51 | 26,150 | -0.07(-0.63%) |
Aug 27, 2014 | 10.61 | 10.62 | 10.51 | 10.58 | 27,160 | -0.06(-0.53%) |
Aug 26, 2014 | 10.47 | 10.65 | 10.44 | 10.63 | 32,200 | +0.21(+2.00%) |
Aug 25, 2014 | 10.74 | 10.86 | 10.31 | 10.42 | 43,228 | -0.23(-2.13%) |
Aug 22, 2014 | 10.56 | 10.75 | 10.42 | 10.65 | 26,443 | +0.08(+0.72%) |
Aug 21, 2014 | 10.35 | 10.68 | 10.11 | 10.58 | 36,428 | +0.21(+2.01%) |
Aug 20, 2014 | 10.41 | 10.42 | 10.22 | 10.37 | 32,324 | -0.15(-1.44%) |
Aug 19, 2014 | 10.77 | 10.87 | 10.46 | 10.52 | 39,832 | -0.29(-2.71%) |
Aug 18, 2014 | 10.48 | 10.84 | 10.41 | 10.81 | 34,071 | +0.40(+3.82%) |
Aug 15, 2014 | 10.54 | 10.56 | 10.11 | 10.41 | 77,468 | +0.03(+0.27%) |
Aug 14, 2014 | 10.49 | 10.49 | 10.32 | 10.39 | 28,675 | -0.06(-0.54%) |
Aug 13, 2014 | 10.49 | 10.76 | 10.42 | 10.44 | 53,070 | -0.05(-0.45%) |
Aug 12, 2014 | 10.69 | 10.83 | 10.40 | 10.49 | 29,031 | -0.28(-2.64%) |
Aug 11, 2014 | 10.79 | 10.98 | 10.59 | 10.77 | 35,986 | +0.03(+0.27%) |
Aug 08, 2014 | 10.54 | 10.78 | 10.54 | 10.75 | 45,717 | +0.17(+1.61%) |
Aug 07, 2014 | 11.08 | 11.08 | 10.52 | 10.58 | 51,348 | -0.50(-4.53%) |
Aug 06, 2014 | 11.47 | 11.47 | 10.89 | 11.08 | 75,784 | -0.51(-4.41%) |
Aug 05, 2014 | 11.25 | 11.63 | 11.25 | 11.59 | 57,263 | +0.28(+2.51%) |
Aug 04, 2014 | 11.36 | 11.38 | 10.92 | 11.30 | 40,943 | +0.04(+0.34%) |
Aug 01, 2014 | 11.38 | 11.42 | 11.12 | 11.27 | 40,594 | -0.07(-0.59%) |
Jul 31, 2014 | 11.12 | 11.47 | 11.12 | 11.33 | 59,909 | +0.04(+0.34%) |
Jul 30, 2014 | 11.47 | 11.47 | 11.15 | 11.30 | 20,446 | -0.03(-0.25%) |
Jul 29, 2014 | 11.26 | 11.41 | 11.20 | 11.32 | 24,567 | +0.06(+0.50%) |
Jul 28, 2014 | 11.03 | 11.29 | 11.01 | 11.27 | 44,380 | +0.24(+2.15%) |
Jul 25, 2014 | 11.04 | 11.08 | 10.83 | 11.03 | 44,236 | -0.15(-1.35%) |
Jul 24, 2014 | 11.47 | 11.49 | 11.08 | 11.18 | 40,826 | -0.25(-2.15%) |
Jul 23, 2014 | 11.62 | 11.62 | 11.39 | 11.43 | 35,784 | -0.18(-1.55%) |
Jul 22, 2014 | 11.51 | 11.65 | 11.42 | 11.61 | 32,282 | +0.12(+1.07%) |
Jul 21, 2014 | 11.72 | 11.74 | 11.47 | 11.48 | 39,185 | -0.35(-2.96%) |
Jul 18, 2014 | 11.52 | 11.98 | 11.52 | 11.83 | 113,801 | +0.26(+2.21%) |
Jul 17, 2014 | 11.54 | 11.68 | 11.46 | 11.58 | 64,228 | -0.09(-0.81%) |
Jul 16, 2014 | 11.55 | 11.69 | 11.33 | 11.67 | 81,200 | +0.17(+1.48%) |
Jul 15, 2014 | 11.77 | 11.86 | 11.49 | 11.50 | 50,266 | -0.35(-2.96%) |
Jul 14, 2014 | 11.82 | 11.86 | 11.65 | 11.85 | 50,097 | +0.18(+1.54%) |
Jul 11, 2014 | 11.74 | 11.85 | 11.58 | 11.67 | 71,507 | -0.12(-1.04%) |
Jul 10, 2014 | 11.65 | 11.93 | 11.65 | 11.80 | 47,036 | -0.08(-0.64%) |
Jul 09, 2014 | 11.70 | 11.99 | 11.52 | 11.87 | 102,126 | +0.22(+1.87%) |
Jul 08, 2014 | 11.59 | 11.72 | 11.42 | 11.65 | 178,265 | +0.00(+0.00%) |
Jul 07, 2014 | 12.04 | 12.04 | 11.58 | 11.65 | 88,238 | -0.48(-3.98%) |
Jul 03, 2014 | 11.93 | 12.14 | 12.14 | 12.14 | 46,790 | +0.28(+2.40%) |
Jul 02, 2014 | 11.72 | 11.97 | 11.65 | 11.85 | 66,318 | +0.17(+1.46%) |
Jul 01, 2014 | 11.54 | 11.93 | 11.52 | 11.68 | 127,195 | +0.19(+1.65%) |
Jun 30, 2014 | 11.18 | 11.63 | 11.13 | 11.49 | 74,061 | +0.24(+2.10%) |
Jun 27, 2014 | 10.66 | 11.28 | 10.61 | 11.26 | 141,859 | +0.49(+4.57%) |
Jun 26, 2014 | 10.70 | 10.80 | 10.63 | 10.76 | 59,237 | +0.01(+0.09%) |
Jun 25, 2014 | 10.48 | 10.76 | 10.38 | 10.76 | 44,220 | +0.24(+2.25%) |
Jun 24, 2014 | 10.72 | 10.81 | 10.47 | 10.52 | 75,033 | -0.25(-2.29%) |
Jun 23, 2014 | 11.19 | 11.19 | 10.69 | 10.76 | 40,376 | -0.33(-2.99%) |
Jun 20, 2014 | 10.88 | 11.14 | 10.82 | 11.10 | 107,625 | +0.23(+2.09%) |
Jun 19, 2014 | 10.94 | 11.01 | 10.57 | 10.87 | 129,842 | -0.08(-0.69%) |
Jun 18, 2014 | 11.33 | 11.33 | 10.88 | 10.94 | 37,790 | -0.33(-2.94%) |
Jun 17, 2014 | 11.19 | 11.45 | 11.14 | 11.28 | 68,606 | +0.06(+0.50%) |
Jun 16, 2014 | 11.14 | 11.23 | 11.03 | 11.22 | 54,566 | +0.01(+0.08%) |
Jun 13, 2014 | 11.31 | 11.31 | 11.13 | 11.21 | 42,552 | -0.04(-0.33%) |
Jun 12, 2014 | 11.19 | 11.26 | 11.06 | 11.25 | 57,556 | -0.01(-0.08%) |
Jun 11, 2014 | 11.34 | 11.38 | 11.16 | 11.26 | 54,181 | -0.20(-1.72%) |
Jun 10, 2014 | 11.44 | 11.52 | 11.38 | 11.45 | 37,037 | +0.38(+3.39%) |
Jun 06, 2014 | 10.61 | 11.17 | 10.61 | 11.08 | 51,520 | +0.48(+4.52%) |
Jun 05, 2014 | 10.15 | 10.61 | 10.15 | 10.60 | 39,076 | +0.44(+4.34%) |
Jun 04, 2014 | 10.41 | 10.42 | 10.12 | 10.16 | 25,113 | -0.25(-2.43%) |
Jun 03, 2014 | 10.52 | 10.53 | 10.08 | 10.41 | 47,425 | -0.10(-0.98%) |
Jun 02, 2014 | 10.65 | 10.65 | 10.51 | 10.52 | 54,278 | -0.14(-1.32%) |
May 30, 2014 | 10.63 | 10.71 | 10.51 | 10.66 | 23,935 | +0.07(+0.62%) |
May 29, 2014 | 10.52 | 10.78 | 10.52 | 10.59 | 28,740 | +0.08(+0.81%) |
May 28, 2014 | 10.49 | 10.60 | 10.42 | 10.51 | 48,537 | -0.04(-0.36%) |
May 27, 2014 | 10.53 | 10.76 | 10.42 | 10.54 | 51,186 | +0.11(+1.08%) |
May 23, 2014 | 10.31 | 10.43 | 10.43 | 10.43 | 36,958 | +0.08(+0.73%) |
May 22, 2014 | 10.11 | 10.36 | 10.11 | 10.36 | 49,386 | +0.20(+1.94%) |
May 21, 2014 | 10.17 | 10.23 | 9.877 | 10.16 | 40,191 | +0.05(+0.46%) |
May 20, 2014 | 10.25 | 10.27 | 9.887 | 10.11 | 83,116 | -0.22(-2.09%) |
May 19, 2014 | 10.26 | 10.38 | 10.23 | 10.33 | 42,914 | -0.01(-0.09%) |
May 16, 2014 | 10.25 | 10.41 | 10.08 | 10.34 | 82,962 | +0.03(+0.27%) |
May 15, 2014 | 10.55 | 10.58 | 10.27 | 10.31 | 75,567 | -0.23(-2.23%) |
May 14, 2014 | 11.20 | 11.20 | 10.52 | 10.54 | 51,843 | -0.68(-6.03%) |
May 13, 2014 | 11.48 | 11.48 | 11.07 | 11.22 | 44,260 | -0.33(-2.85%) |
May 12, 2014 | 11.11 | 11.72 | 11.11 | 11.55 | 57,153 | +0.45(+4.06%) |
May 09, 2014 | 10.74 | 11.13 | 10.74 | 11.10 | 29,382 | +0.25(+2.34%) |
May 08, 2014 | 11.05 | 11.32 | 10.82 | 10.84 | 28,035 | -0.27(-2.45%) |
May 07, 2014 | 10.95 | 11.14 | 10.72 | 11.12 | 58,792 | +0.23(+2.16%) |
May 06, 2014 | 11.22 | 11.28 | 10.82 | 10.88 | 57,442 | -0.42(-3.74%) |
May 05, 2014 | 11.19 | 11.36 | 11.00 | 11.30 | 37,866 | +0.04(+0.33%) |
May 02, 2014 | 11.07 | 11.40 | 11.07 | 11.27 | 46,940 | +0.20(+1.78%) |
May 01, 2014 | 11.27 | 11.28 | 10.89 | 11.07 | 110,159 | -0.21(-1.83%) |
Apr 30, 2014 | 11.29 | 11.29 | 11.08 | 11.28 | 64,329 | +0.00(+0.00%) |
Apr 29, 2014 | 11.34 | 11.45 | 11.19 | 11.28 | 39,946 | +0.03(+0.25%) |
Apr 28, 2014 | 11.27 | 11.51 | 11.16 | 11.25 | 75,493 | -0.02(-0.17%) |
Apr 25, 2014 | 11.40 | 11.74 | 11.22 | 11.27 | 67,929 | -0.11(-0.99%) |
Apr 24, 2014 | 11.56 | 11.56 | 11.26 | 11.38 | 41,597 | -0.16(-1.38%) |
Apr 23, 2014 | 11.88 | 11.88 | 11.49 | 11.54 | 30,037 | -0.39(-3.31%) |
Apr 22, 2014 | 11.81 | 12.01 | 11.80 | 11.93 | 35,157 | +0.09(+0.79%) |
Apr 21, 2014 | 11.81 | 11.92 | 11.63 | 11.84 | 17,549 | +0.10(+0.88%) |
Apr 17, 2014 | 11.60 | 11.74 | 11.74 | 11.74 | 31,739 | +0.08(+0.73%) |
Apr 16, 2014 | 11.73 | 11.76 | 11.51 | 11.65 | 23,265 | +0.05(+0.40%) |
Apr 15, 2014 | 11.65 | 11.65 | 11.26 | 11.60 | 41,785 | +0.04(+0.33%) |
Apr 14, 2014 | 11.55 | 11.72 | 11.32 | 11.57 | 44,610 | +0.11(+0.98%) |
Apr 11, 2014 | 11.27 | 11.57 | 11.27 | 11.45 | 55,752 | +0.12(+1.08%) |
Apr 10, 2014 | 12.01 | 12.01 | 11.29 | 11.33 | 57,592 | -0.67(-5.56%) |
Apr 09, 2014 | 11.98 | 12.06 | 11.74 | 12.00 | 43,688 | +0.11(+0.95%) |
Apr 08, 2014 | 11.91 | 12.10 | 11.82 | 11.89 | 48,293 | +0.04(+0.32%) |
Apr 07, 2014 | 12.23 | 12.23 | 11.77 | 11.85 | 60,761 | -0.38(-3.15%) |
Apr 04, 2014 | 12.74 | 12.79 | 12.21 | 12.23 | 79,281 | -0.44(-3.48%) |
Apr 03, 2014 | 12.79 | 12.79 | 12.61 | 12.68 | 57,621 | -0.11(-0.88%) |
Apr 02, 2014 | 12.68 | 12.86 | 12.63 | 12.79 | 55,963 | +0.05(+0.37%) |
Apr 01, 2014 | 12.14 | 12.76 | 12.05 | 12.74 | 99,272 | +0.58(+4.79%) |
Mar 31, 2014 | 11.93 | 12.28 | 11.93 | 12.16 | 60,690 | +0.29(+2.45%) |
Mar 28, 2014 | 11.48 | 12.13 | 11.48 | 11.87 | 43,849 | +0.36(+3.10%) |
Mar 27, 2014 | 11.86 | 11.86 | 11.47 | 11.51 | 39,922 | -0.29(-2.47%) |
Mar 26, 2014 | 12.33 | 12.35 | 11.79 | 11.80 | 50,061 | -0.43(-3.53%) |
Mar 25, 2014 | 12.12 | 12.27 | 12.03 | 12.23 | 27,945 | +0.17(+1.40%) |
Mar 24, 2014 | 12.39 | 12.39 | 12.06 | 12.06 | 65,369 | -0.31(-2.50%) |
Mar 21, 2014 | 12.28 | 12.50 | 12.15 | 12.37 | 80,493 | +0.18(+1.46%) |
Mar 20, 2014 | 12.28 | 12.28 | 12.10 | 12.20 | 31,961 | -0.07(-0.54%) |
Mar 19, 2014 | 12.28 | 12.38 | 12.06 | 12.26 | 57,769 | -0.03(-0.23%) |
Mar 18, 2014 | 12.04 | 12.40 | 12.04 | 12.29 | 71,736 | +0.31(+2.59%) |
Mar 17, 2014 | 12.24 | 12.44 | 11.94 | 11.98 | 50,633 | -0.23(-1.85%) |
Mar 14, 2014 | 12.21 | 12.40 | 12.17 | 12.21 | 59,130 | -0.10(-0.84%) |
Mar 13, 2014 | 12.54 | 12.54 | 12.29 | 12.31 | 57,128 | -0.17(-1.35%) |
Mar 12, 2014 | 12.44 | 12.52 | 12.38 | 12.48 | 48,501 | +0.04(+0.30%) |
Mar 11, 2014 | 12.44 | 12.62 | 12.35 | 12.44 | 85,550 | +0.01(+0.08%) |
Mar 10, 2014 | 12.44 | 12.45 | 12.25 | 12.43 | 39,231 | -0.05(-0.37%) |
Mar 07, 2014 | 12.51 | 12.54 | 12.41 | 12.48 | 30,675 | +0.09(+0.75%) |
Mar 06, 2014 | 12.42 | 12.46 | 12.15 | 12.38 | 48,537 | +0.01(+0.08%) |
Mar 05, 2014 | 12.61 | 12.65 | 12.31 | 12.38 | 58,787 | -0.28(-2.21%) |
Mar 04, 2014 | 12.46 | 13.03 | 12.38 | 12.65 | 147,274 | +0.36(+2.96%) |
Mar 03, 2014 | 12.54 | 12.54 | 12.09 | 12.29 | 79,620 | -0.32(-2.51%) |
Feb 28, 2014 | 12.80 | 12.92 | 12.60 | 12.61 | 129,581 | -0.18(-1.39%) |
Feb 27, 2014 | 12.71 | 12.83 | 12.62 | 12.79 | 54,282 | +0.04(+0.29%) |
Feb 26, 2014 | 12.81 | 13.00 | 12.64 | 12.75 | 81,486 | -0.09(-0.73%) |
Feb 25, 2014 | 12.69 | 12.94 | 12.65 | 12.84 | 45,683 | +0.11(+0.88%) |
Feb 24, 2014 | 12.70 | 12.76 | 12.55 | 12.73 | 55,111 | +0.18(+1.41%) |
Feb 21, 2014 | 12.36 | 12.65 | 12.35 | 12.55 | 77,644 | +0.27(+2.20%) |
Feb 20, 2014 | 11.97 | 12.32 | 11.95 | 12.28 | 56,762 | +0.31(+2.57%) |
Feb 19, 2014 | 12.02 | 12.08 | 11.95 | 11.97 | 84,102 | -0.10(-0.85%) |
Feb 18, 2014 | 11.81 | 12.10 | 11.74 | 12.08 | 51,263 | +0.33(+2.78%) |
Feb 14, 2014 | 11.69 | 11.75 | 11.75 | 11.75 | 44,426 | +0.08(+0.72%) |
Feb 13, 2014 | 11.41 | 11.68 | 11.41 | 11.67 | 42,320 | +0.20(+1.71%) |
Feb 12, 2014 | 11.52 | 11.68 | 11.42 | 11.47 | 50,556 | +0.00(+0.00%) |
Feb 11, 2014 | 11.43 | 11.51 | 11.37 | 11.47 | 46,596 | +0.10(+0.90%) |
Feb 10, 2014 | 11.40 | 11.42 | 11.30 | 11.37 | 76,542 | +0.00(+0.00%) |
Feb 07, 2014 | 11.21 | 11.45 | 11.18 | 11.37 | 85,420 | +0.19(+1.67%) |
Feb 06, 2014 | 11.18 | 11.30 | 11.18 | 11.18 | 67,653 | +0.00(+0.00%) |
Feb 05, 2014 | 11.09 | 11.23 | 11.02 | 11.18 | 122,258 | +0.08(+0.76%) |
Feb 04, 2014 | 10.98 | 11.17 | 10.88 | 11.10 | 129,973 | +0.14(+1.27%) |
Feb 03, 2014 | 10.92 | 10.96 | 10.57 | 10.96 | 188,921 | -0.01(-0.08%) |
Jan 31, 2014 | 10.90 | 11.43 | 10.76 | 10.97 | 266,530 | -1.04(-8.69%) |
Jan 30, 2014 | 12.11 | 12.13 | 11.90 | 12.01 | 109,806 | -0.04(-0.31%) |
Jan 29, 2014 | 11.99 | 12.34 | 11.97 | 12.05 | 82,143 | -0.09(-0.77%) |
Jan 28, 2014 | 11.99 | 12.15 | 11.97 | 12.14 | 86,186 | +0.09(+0.77%) |
Jan 27, 2014 | 12.29 | 12.29 | 11.96 | 12.05 | 67,482 | -0.32(-2.56%) |
Jan 24, 2014 | 12.77 | 12.78 | 12.18 | 12.37 | 113,789 | -0.52(-4.05%) |
Jan 23, 2014 | 13.09 | 13.09 | 12.64 | 12.89 | 154,370 | -0.30(-2.26%) |
Jan 22, 2014 | 13.14 | 13.24 | 13.06 | 13.19 | 58,377 | +0.02(+0.14%) |
Jan 21, 2014 | 13.27 | 13.33 | 13.15 | 13.17 | 104,309 | -0.06(-0.42%) |
Jan 17, 2014 | 13.23 | 13.22 | 13.22 | 13.22 | 88,422 | -0.06(-0.42%) |
Jan 16, 2014 | 13.24 | 13.38 | 13.22 | 13.28 | 101,139 | +0.05(+0.35%) |
Jan 15, 2014 | 13.22 | 13.36 | 13.20 | 13.23 | 220,077 | +0.00(+0.00%) |
Jan 14, 2014 | 12.67 | 13.23 | 12.64 | 13.23 | 99,471 | +0.54(+4.26%) |
Jan 13, 2014 | 12.66 | 12.93 | 12.48 | 12.69 | 94,954 | +0.05(+0.37%) |
Jan 10, 2014 | 12.77 | 12.85 | 12.37 | 12.65 | 129,502 | -0.16(-1.24%) |
Jan 09, 2014 | 12.50 | 12.96 | 12.41 | 12.80 | 127,205 | +0.35(+2.84%) |
Jan 08, 2014 | 12.79 | 12.89 | 12.31 | 12.45 | 218,044 | -0.27(-2.12%) |
Jan 07, 2014 | 12.66 | 12.94 | 12.60 | 12.72 | 89,581 | +0.12(+0.96%) |
Jan 06, 2014 | 12.68 | 12.80 | 12.51 | 12.60 | 99,196 | -0.07(-0.59%) |
Jan 03, 2014 | 13.03 | 13.09 | 12.52 | 12.67 | 129,136 | -0.35(-2.72%) |
Jan 02, 2014 | 12.96 | 13.09 | 12.79 | 13.03 | 97,668 | +0.07(+0.50%) |
Dec 31, 2013 | 13.09 | 12.96 | 12.96 | 12.96 | 47,323 | -0.07(-0.50%) |
Dec 30, 2013 | 12.77 | 13.22 | 12.75 | 13.03 | 101,919 | +0.05(+0.36%) |
Dec 27, 2013 | 13.14 | 13.14 | 12.80 | 12.98 | 114,066 | -0.16(-1.21%) |
Dec 26, 2013 | 13.34 | 13.35 | 13.09 | 13.14 | 88,087 | -0.10(-0.77%) |
Dec 24, 2013 | 13.30 | 13.47 | 13.16 | 13.24 | 75,000 | -0.11(-0.84%) |
Dec 23, 2013 | 13.41 | 13.58 | 13.29 | 13.35 | 84,581 | +0.04(+0.28%) |
Dec 20, 2013 | 13.27 | 13.40 | 13.23 | 13.32 | 248,057 | +0.04(+0.28%) |
Dec 19, 2013 | 13.33 | 13.36 | 13.20 | 13.28 | 33,745 | -0.08(-0.63%) |
Dec 18, 2013 | 13.34 | 13.47 | 13.12 | 13.36 | 164,267 | +0.02(+0.14%) |
Dec 17, 2013 | 13.64 | 13.70 | 13.10 | 13.34 | 156,244 | -0.39(-2.85%) |
Dec 16, 2013 | 13.67 | 14.09 | 13.59 | 13.74 | 109,977 | +0.07(+0.55%) |
Dec 13, 2013 | 13.61 | 13.77 | 13.56 | 13.66 | 99,891 | +0.04(+0.27%) |
Dec 12, 2013 | 13.65 | 13.80 | 13.56 | 13.62 | 63,404 | -0.02(-0.14%) |
Dec 11, 2013 | 13.57 | 13.69 | 13.51 | 13.64 | 87,349 | +0.11(+0.83%) |
Dec 10, 2013 | 13.55 | 13.89 | 13.51 | 13.53 | 65,073 | -0.07(-0.55%) |
Dec 09, 2013 | 13.93 | 14.07 | 13.57 | 13.61 | 83,825 | -0.46(-3.25%) |
Dec 06, 2013 | 13.47 | 14.13 | 13.37 | 14.06 | 151,248 | +0.45(+3.29%) |
Dec 05, 2013 | 13.58 | 13.65 | 13.36 | 13.61 | 209,831 | +0.05(+0.34%) |
Dec 04, 2013 | 12.69 | 13.61 | 12.69 | 13.57 | 88,673 | +0.07(+0.55%) |
Dec 03, 2013 | 13.43 | 13.55 | 13.36 | 13.49 | 76,479 | +0.01(+0.07%) |