Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 14.73 | 15.09 | 15.09 | 15.09 | 642,500 | +0.46(+3.14%) |
Dec 30, 2014 | 14.50 | 14.74 | 14.50 | 14.63 | 213,479 | +0.07(+0.48%) |
Dec 29, 2014 | 14.58 | 14.73 | 14.50 | 14.56 | 166,466 | -0.07(-0.48%) |
Dec 26, 2014 | 14.56 | 14.67 | 14.39 | 14.63 | 102,371 | +0.10(+0.69%) |
Dec 24, 2014 | 14.44 | 14.53 | 14.53 | 14.53 | 97,000 | +0.14(+0.97%) |
Dec 23, 2014 | 14.41 | 14.64 | 14.22 | 14.39 | 277,017 | +0.13(+0.91%) |
Dec 22, 2014 | 14.06 | 14.45 | 14.06 | 14.26 | 332,392 | +0.12(+0.85%) |
Dec 19, 2014 | 14.14 | 14.24 | 13.94 | 14.14 | 317,711 | -0.02(-0.14%) |
Dec 18, 2014 | 14.04 | 14.24 | 14.00 | 14.16 | 254,127 | +0.26(+1.87%) |
Dec 17, 2014 | 13.50 | 13.91 | 13.49 | 13.90 | 234,208 | +0.51(+3.81%) |
Dec 16, 2014 | 13.47 | 13.66 | 13.39 | 13.39 | 165,468 | -0.18(-1.33%) |
Dec 15, 2014 | 13.72 | 13.73 | 13.35 | 13.57 | 193,224 | -0.05(-0.37%) |
Dec 12, 2014 | 13.35 | 13.68 | 13.35 | 13.62 | 283,698 | +0.09(+0.67%) |
Dec 11, 2014 | 13.35 | 13.60 | 13.35 | 13.53 | 256,174 | +0.24(+1.81%) |
Dec 10, 2014 | 13.22 | 13.48 | 13.03 | 13.29 | 380,547 | +0.09(+0.68%) |
Dec 09, 2014 | 12.72 | 13.26 | 12.63 | 13.20 | 245,204 | +0.36(+2.80%) |
Dec 08, 2014 | 13.02 | 13.17 | 11.96 | 12.84 | 286,035 | -0.26(-1.98%) |
Dec 05, 2014 | 12.76 | 13.26 | 12.73 | 13.10 | 188,120 | +0.38(+2.99%) |
Dec 04, 2014 | 12.47 | 12.87 | 12.47 | 12.72 | 228,777 | +0.36(+2.91%) |
Dec 03, 2014 | 12.26 | 12.45 | 12.24 | 12.36 | 110,174 | +0.08(+0.65%) |
Dec 02, 2014 | 12.26 | 12.37 | 12.21 | 12.28 | 96,644 | +0.05(+0.41%) |
Dec 01, 2014 | 12.37 | 12.46 | 12.09 | 12.23 | 198,789 | -0.16(-1.29%) |
Nov 28, 2014 | 12.33 | 12.54 | 12.33 | 12.39 | 72,947 | +0.01(+0.08%) |
Nov 26, 2014 | 12.43 | 12.38 | 12.38 | 12.38 | 114,200 | -0.05(-0.40%) |
Nov 25, 2014 | 12.61 | 12.68 | 12.38 | 12.43 | 144,581 | -0.15(-1.19%) |
Nov 24, 2014 | 12.51 | 12.68 | 12.45 | 12.58 | 364,720 | +0.09(+0.72%) |
Nov 21, 2014 | 12.80 | 12.81 | 12.46 | 12.49 | 209,253 | -0.18(-1.42%) |
Nov 20, 2014 | 12.55 | 12.84 | 12.51 | 12.67 | 267,002 | +0.02(+0.16%) |
Nov 19, 2014 | 12.71 | 12.75 | 12.50 | 12.65 | 539,250 | -0.11(-0.86%) |
Nov 18, 2014 | 12.62 | 12.91 | 12.50 | 12.76 | 187,833 | +0.14(+1.11%) |
Nov 17, 2014 | 12.85 | 12.87 | 12.56 | 12.62 | 230,975 | -0.21(-1.64%) |
Nov 14, 2014 | 12.68 | 12.90 | 12.61 | 12.83 | 155,132 | +0.13(+1.02%) |
Nov 13, 2014 | 12.77 | 12.87 | 12.59 | 12.70 | 206,812 | -0.02(-0.16%) |
Nov 12, 2014 | 12.54 | 12.79 | 12.53 | 12.72 | 186,457 | +0.13(+1.03%) |
Nov 11, 2014 | 12.64 | 12.73 | 12.52 | 12.59 | 127,340 | -0.07(-0.55%) |
Nov 10, 2014 | 12.64 | 12.76 | 12.60 | 12.66 | 221,370 | +0.07(+0.56%) |
Nov 07, 2014 | 12.29 | 12.81 | 12.28 | 12.59 | 353,827 | +0.24(+1.94%) |
Nov 06, 2014 | 12.34 | 12.54 | 11.75 | 12.35 | 514,542 | -0.01(-0.08%) |
Nov 05, 2014 | 12.31 | 12.70 | 11.56 | 12.36 | 1,453,221 | -0.54(-4.19%) |
Nov 04, 2014 | 13.23 | 13.57 | 12.47 | 12.90 | 515,205 | -0.44(-3.30%) |
Nov 03, 2014 | 13.29 | 13.37 | 12.88 | 13.34 | 372,528 | -0.01(-0.07%) |
Oct 31, 2014 | 13.56 | 13.56 | 13.30 | 13.35 | 238,479 | +0.04(+0.30%) |
Oct 30, 2014 | 13.27 | 13.52 | 13.02 | 13.31 | 260,316 | -0.05(-0.37%) |
Oct 29, 2014 | 13.95 | 14.00 | 13.31 | 13.36 | 407,912 | +0.07(+0.53%) |
Oct 28, 2014 | 12.80 | 13.29 | 12.76 | 13.29 | 181,004 | +0.52(+4.07%) |
Oct 27, 2014 | 12.91 | 12.98 | 12.98 | 12.77 | 67,304 | -0.21(-1.62%) |
Oct 24, 2014 | 13.03 | 13.09 | 12.90 | 12.98 | 101,791 | -0.01(-0.08%) |
Oct 23, 2014 | 13.27 | 13.27 | 12.87 | 12.99 | 162,557 | -0.09(-0.69%) |
Oct 22, 2014 | 13.28 | 13.33 | 13.06 | 13.08 | 168,280 | -0.16(-1.21%) |
Oct 21, 2014 | 13.01 | 13.24 | 13.01 | 13.24 | 181,566 | +0.20(+1.53%) |
Oct 20, 2014 | 12.81 | 12.82 | 12.78 | 13.04 | 205,871 | +0.29(+2.27%) |
Oct 17, 2014 | 12.76 | 12.85 | 12.56 | 12.75 | 238,461 | +0.09(+0.71%) |
Oct 16, 2014 | 12.21 | 12.71 | 12.21 | 12.66 | 124,895 | +0.20(+1.61%) |
Oct 15, 2014 | 12.06 | 12.52 | 11.89 | 12.46 | 626,248 | +0.31(+2.55%) |
Oct 14, 2014 | 12.30 | 12.51 | 12.13 | 12.15 | 206,370 | +0.03(+0.25%) |
Oct 13, 2014 | 12.04 | 12.43 | 12.04 | 12.12 | 176,708 | +0.05(+0.41%) |
Oct 10, 2014 | 12.21 | 12.53 | 12.01 | 12.07 | 278,244 | -0.20(-1.63%) |
Oct 09, 2014 | 12.63 | 12.88 | 12.25 | 12.27 | 332,543 | -0.42(-3.31%) |
Oct 08, 2014 | 12.75 | 12.79 | 12.26 | 12.69 | 380,200 | -0.16(-1.25%) |
Oct 07, 2014 | 13.34 | 13.35 | 12.85 | 12.85 | 246,331 | -0.54(-4.03%) |
Oct 06, 2014 | 13.91 | 13.91 | 13.28 | 13.39 | 243,098 | -0.33(-2.41%) |
Oct 03, 2014 | 13.85 | 13.94 | 13.67 | 13.72 | 202,069 | -0.08(-0.58%) |
Oct 02, 2014 | 13.73 | 14.04 | 13.67 | 13.80 | 126,328 | -0.01(-0.07%) |
Oct 01, 2014 | 14.23 | 14.23 | 13.78 | 13.81 | 180,196 | -0.41(-2.88%) |
Sep 30, 2014 | 14.48 | 14.48 | 14.18 | 14.22 | 283,316 | -0.27(-1.86%) |
Sep 29, 2014 | 14.29 | 14.65 | 14.29 | 14.49 | 122,604 | -0.03(-0.21%) |
Sep 26, 2014 | 14.33 | 14.59 | 14.31 | 14.52 | 110,401 | +0.24(+1.68%) |
Sep 25, 2014 | 14.15 | 14.43 | 14.00 | 14.28 | 205,593 | +0.17(+1.20%) |
Sep 24, 2014 | 13.98 | 14.18 | 13.86 | 14.11 | 142,609 | +0.11(+0.79%) |
Sep 23, 2014 | 14.02 | 14.08 | 13.93 | 14.00 | 248,516 | -0.04(-0.28%) |
Sep 22, 2014 | 14.39 | 14.41 | 13.98 | 14.04 | 161,412 | -0.35(-2.43%) |
Sep 19, 2014 | 14.64 | 14.69 | 14.34 | 14.39 | 127,301 | -0.15(-1.03%) |
Sep 18, 2014 | 14.60 | 14.69 | 14.42 | 14.54 | 482,958 | -0.02(-0.14%) |
Sep 17, 2014 | 14.52 | 14.68 | 14.30 | 14.56 | 166,684 | +0.05(+0.34%) |
Sep 16, 2014 | 14.41 | 14.57 | 14.13 | 14.51 | 70,474 | +0.02(+0.14%) |
Sep 15, 2014 | 14.65 | 14.65 | 14.29 | 14.49 | 122,539 | -0.13(-0.89%) |
Sep 12, 2014 | 14.84 | 14.84 | 14.54 | 14.62 | 112,328 | -0.22(-1.48%) |
Sep 11, 2014 | 14.30 | 14.87 | 14.19 | 14.84 | 131,758 | +0.46(+3.20%) |
Sep 10, 2014 | 14.35 | 14.41 | 14.12 | 14.38 | 126,955 | +0.02(+0.14%) |
Sep 09, 2014 | 14.71 | 14.78 | 14.32 | 14.36 | 104,214 | -0.39(-2.64%) |
Sep 08, 2014 | 14.51 | 14.79 | 14.36 | 14.75 | 179,168 | +0.22(+1.51%) |
Sep 05, 2014 | 14.65 | 14.67 | 14.43 | 14.53 | 169,088 | -0.16(-1.09%) |
Sep 04, 2014 | 14.49 | 14.81 | 14.49 | 14.69 | 224,430 | +0.20(+1.38%) |
Sep 03, 2014 | 14.79 | 14.89 | 14.41 | 14.49 | 165,890 | -0.21(-1.43%) |
Sep 02, 2014 | 14.61 | 14.75 | 14.54 | 14.70 | 137,996 | +0.09(+0.62%) |
Aug 29, 2014 | 14.34 | 14.61 | 14.61 | 14.61 | 217,500 | +0.29(+2.03%) |
Aug 28, 2014 | 14.50 | 14.53 | 14.30 | 14.32 | 77,538 | -0.26(-1.78%) |
Aug 27, 2014 | 14.59 | 14.81 | 14.42 | 14.58 | 181,251 | -0.21(-1.42%) |
Aug 26, 2014 | 14.42 | 14.92 | 14.41 | 14.79 | 251,884 | +0.33(+2.28%) |
Aug 25, 2014 | 14.44 | 14.57 | 14.38 | 14.46 | 109,551 | +0.07(+0.49%) |
Aug 22, 2014 | 14.41 | 14.50 | 14.29 | 14.39 | 67,772 | -0.06(-0.42%) |
Aug 21, 2014 | 14.15 | 14.47 | 14.04 | 14.45 | 75,287 | +0.24(+1.69%) |
Aug 20, 2014 | 14.43 | 14.43 | 14.07 | 14.21 | 169,920 | -0.26(-1.80%) |
Aug 19, 2014 | 14.47 | 14.64 | 14.46 | 14.47 | 114,391 | +0.01(+0.07%) |
Aug 18, 2014 | 14.45 | 14.56 | 14.37 | 14.46 | 214,702 | +0.10(+0.70%) |
Aug 15, 2014 | 14.67 | 14.68 | 14.29 | 14.36 | 122,656 | -0.23(-1.58%) |
Aug 14, 2014 | 14.68 | 14.70 | 14.45 | 14.59 | 153,605 | -0.10(-0.68%) |
Aug 13, 2014 | 14.66 | 14.78 | 14.49 | 14.69 | 187,430 | -0.05(-0.34%) |
Aug 12, 2014 | 14.74 | 14.84 | 14.62 | 14.74 | 222,598 | -0.04(-0.27%) |
Aug 11, 2014 | 14.27 | 14.95 | 14.22 | 14.78 | 357,217 | +0.60(+4.23%) |
Aug 08, 2014 | 14.00 | 14.30 | 13.86 | 14.18 | 302,884 | +0.14(+1.00%) |
Aug 07, 2014 | 14.02 | 14.22 | 13.84 | 14.04 | 240,201 | +0.02(+0.14%) |
Aug 06, 2014 | 13.54 | 14.41 | 13.31 | 14.02 | 679,235 | +0.48(+3.55%) |
Aug 05, 2014 | 12.68 | 13.68 | 12.64 | 13.54 | 1,352,175 | +1.37(+11.26%) |
Aug 04, 2014 | 12.16 | 12.30 | 12.07 | 12.17 | 267,535 | +0.01(+0.08%) |
Aug 01, 2014 | 11.90 | 12.17 | 11.70 | 12.16 | 147,028 | +0.24(+2.01%) |
Jul 31, 2014 | 12.10 | 12.19 | 11.90 | 11.92 | 190,665 | -0.39(-3.17%) |
Jul 30, 2014 | 12.31 | 12.41 | 12.10 | 12.31 | 104,104 | +0.08(+0.65%) |
Jul 29, 2014 | 12.26 | 12.37 | 12.19 | 12.23 | 147,970 | -0.02(-0.16%) |
Jul 28, 2014 | 12.36 | 12.45 | 12.32 | 12.25 | 156,563 | -0.13(-1.05%) |
Jul 25, 2014 | 12.46 | 12.61 | 12.25 | 12.38 | 129,582 | -0.20(-1.59%) |
Jul 24, 2014 | 12.55 | 13.01 | 12.44 | 12.58 | 346,569 | +0.15(+1.21%) |
Jul 23, 2014 | 12.18 | 12.62 | 12.18 | 12.43 | 269,232 | +0.25(+2.05%) |
Jul 22, 2014 | 11.80 | 12.30 | 11.79 | 12.18 | 248,593 | +0.42(+3.57%) |
Jul 21, 2014 | 11.69 | 11.81 | 11.66 | 11.76 | 118,388 | +0.02(+0.17%) |
Jul 18, 2014 | 11.49 | 11.77 | 11.42 | 11.74 | 146,056 | +0.25(+2.18%) |
Jul 17, 2014 | 11.36 | 11.63 | 11.36 | 11.49 | 199,231 | +0.03(+0.26%) |
Jul 16, 2014 | 11.61 | 11.64 | 11.43 | 11.46 | 126,364 | -0.08(-0.69%) |
Jul 15, 2014 | 11.40 | 11.56 | 11.33 | 11.54 | 171,221 | +0.10(+0.87%) |
Jul 14, 2014 | 11.46 | 11.46 | 11.25 | 11.44 | 130,293 | +0.10(+0.88%) |
Jul 11, 2014 | 11.46 | 11.60 | 11.15 | 11.34 | 90,167 | -0.17(-1.48%) |
Jul 10, 2014 | 11.56 | 11.67 | 11.37 | 11.51 | 139,978 | -0.27(-2.29%) |
Jul 09, 2014 | 11.97 | 11.97 | 11.67 | 11.78 | 163,361 | -0.18(-1.51%) |
Jul 08, 2014 | 12.19 | 12.19 | 11.76 | 11.96 | 218,032 | -0.26(-2.13%) |
Jul 07, 2014 | 12.44 | 12.44 | 12.16 | 12.22 | 117,967 | -0.22(-1.77%) |
Jul 03, 2014 | 12.38 | 12.44 | 12.44 | 12.44 | 103,500 | +0.13(+1.06%) |
Jul 02, 2014 | 12.30 | 12.38 | 12.19 | 12.31 | 183,047 | +0.02(+0.16%) |
Jul 01, 2014 | 12.11 | 12.38 | 12.11 | 12.29 | 148,131 | +0.19(+1.57%) |
Jun 30, 2014 | 12.12 | 12.15 | 11.94 | 12.10 | 124,846 | -0.09(-0.74%) |
Jun 27, 2014 | 11.76 | 12.20 | 11.73 | 12.19 | 242,319 | +0.34(+2.87%) |
Jun 26, 2014 | 11.80 | 11.90 | 11.64 | 11.85 | 126,700 | +0.03(+0.25%) |
Jun 25, 2014 | 11.66 | 11.86 | 11.61 | 11.82 | 80,865 | +0.07(+0.60%) |
Jun 24, 2014 | 11.82 | 11.94 | 11.67 | 11.75 | 128,957 | -0.11(-0.93%) |
Jun 23, 2014 | 11.85 | 11.91 | 11.64 | 11.86 | 86,732 | +0.00(+0.00%) |
Jun 20, 2014 | 12.05 | 12.09 | 11.74 | 11.86 | 211,882 | -0.14(-1.17%) |
Jun 19, 2014 | 12.00 | 12.02 | 11.82 | 12.00 | 120,034 | -0.04(-0.33%) |
Jun 18, 2014 | 11.76 | 12.04 | 11.60 | 12.04 | 192,380 | +0.23(+1.99%) |
Jun 17, 2014 | 11.02 | 11.83 | 11.00 | 11.80 | 513,112 | +0.73(+6.64%) |
Jun 16, 2014 | 11.00 | 11.09 | 10.93 | 11.07 | 75,033 | +0.04(+0.36%) |
Jun 13, 2014 | 11.05 | 11.14 | 10.95 | 11.03 | 87,214 | -0.02(-0.18%) |
Jun 12, 2014 | 11.07 | 11.15 | 11.00 | 11.05 | 86,262 | -0.09(-0.81%) |
Jun 11, 2014 | 11.12 | 11.20 | 11.05 | 11.14 | 74,564 | -0.06(-0.54%) |
Jun 10, 2014 | 11.17 | 11.24 | 11.05 | 11.20 | 84,532 | +0.08(+0.72%) |
Jun 06, 2014 | 10.87 | 11.15 | 10.87 | 11.12 | 115,326 | +0.25(+2.30%) |
Jun 05, 2014 | 10.66 | 10.91 | 10.41 | 10.87 | 120,772 | +0.25(+2.35%) |
Jun 04, 2014 | 10.45 | 10.66 | 10.44 | 10.62 | 169,324 | +0.06(+0.57%) |
Jun 03, 2014 | 10.56 | 10.76 | 9.580 | 10.56 | 125,416 | -0.12(-1.12%) |
Jun 02, 2014 | 10.75 | 10.81 | 10.49 | 10.68 | 127,205 | -0.03(-0.28%) |
May 30, 2014 | 10.72 | 10.83 | 10.60 | 10.71 | 163,216 | -0.02(-0.19%) |
May 29, 2014 | 10.66 | 10.81 | 10.55 | 10.73 | 112,288 | +0.09(+0.85%) |
May 28, 2014 | 10.83 | 10.83 | 10.41 | 10.64 | 90,749 | -0.18(-1.66%) |
May 27, 2014 | 10.70 | 10.89 | 10.66 | 10.82 | 90,533 | +0.17(+1.60%) |
May 23, 2014 | 10.49 | 10.65 | 10.65 | 10.65 | 93,800 | +0.02(+0.19%) |
May 22, 2014 | 10.13 | 10.70 | 10.13 | 10.63 | 118,557 | +0.49(+4.83%) |
May 21, 2014 | 10.22 | 10.26 | 9.940 | 10.14 | 78,209 | -0.06(-0.59%) |
May 20, 2014 | 10.31 | 10.34 | 10.10 | 10.20 | 126,323 | -0.13(-1.26%) |
May 19, 2014 | 9.980 | 10.38 | 9.950 | 10.33 | 164,922 | +0.35(+3.51%) |
May 16, 2014 | 9.950 | 10.07 | 9.930 | 9.980 | 1,001,011 | +0.00(+0.00%) |
May 15, 2014 | 9.890 | 10.07 | 9.820 | 9.980 | 149,155 | +0.03(+0.30%) |
May 14, 2014 | 10.12 | 10.19 | 9.920 | 9.950 | 155,473 | -0.21(-2.07%) |
May 13, 2014 | 10.30 | 10.44 | 9.980 | 10.16 | 170,708 | -0.17(-1.65%) |
May 12, 2014 | 10.10 | 10.42 | 10.04 | 10.33 | 233,611 | +0.19(+1.87%) |
May 09, 2014 | 10.46 | 10.50 | 9.810 | 10.14 | 581,613 | -0.43(-4.07%) |
May 08, 2014 | 10.67 | 10.94 | 10.52 | 10.57 | 252,747 | -0.25(-2.31%) |
May 07, 2014 | 10.86 | 10.90 | 10.56 | 10.82 | 114,970 | +0.01(+0.09%) |
May 06, 2014 | 10.98 | 11.15 | 10.80 | 10.81 | 131,803 | -0.24(-2.17%) |
May 05, 2014 | 11.04 | 11.21 | 10.97 | 11.05 | 80,213 | -0.15(-1.34%) |
May 02, 2014 | 11.31 | 11.40 | 11.05 | 11.20 | 131,469 | -0.06(-0.53%) |
May 01, 2014 | 11.10 | 11.32 | 10.83 | 11.26 | 158,020 | +0.20(+1.81%) |
Apr 30, 2014 | 11.01 | 11.11 | 10.80 | 11.06 | 67,334 | +0.04(+0.36%) |
Apr 29, 2014 | 11.15 | 11.18 | 10.90 | 11.02 | 147,079 | -0.15(-1.34%) |
Apr 28, 2014 | 11.12 | 11.33 | 10.88 | 11.17 | 125,615 | +0.06(+0.54%) |
Apr 25, 2014 | 11.40 | 11.42 | 11.01 | 11.11 | 151,699 | -0.35(-3.05%) |
Apr 24, 2014 | 11.61 | 11.61 | 11.42 | 11.46 | 72,933 | -0.13(-1.12%) |
Apr 23, 2014 | 11.77 | 11.80 | 11.55 | 11.59 | 83,958 | -0.25(-2.11%) |
Apr 22, 2014 | 11.71 | 11.87 | 11.71 | 11.84 | 167,577 | +0.11(+0.94%) |
Apr 21, 2014 | 11.61 | 11.75 | 11.54 | 11.73 | 90,141 | +0.11(+0.95%) |
Apr 17, 2014 | 11.58 | 11.62 | 11.62 | 11.62 | 88,800 | +0.04(+0.35%) |
Apr 16, 2014 | 11.57 | 11.65 | 11.45 | 11.58 | 82,376 | +0.11(+0.96%) |
Apr 15, 2014 | 11.33 | 11.49 | 11.00 | 11.47 | 180,142 | +0.15(+1.33%) |
Apr 14, 2014 | 11.62 | 11.64 | 11.20 | 11.32 | 111,913 | -0.18(-1.57%) |
Apr 11, 2014 | 11.49 | 11.64 | 11.34 | 11.50 | 123,502 | -0.10(-0.86%) |
Apr 10, 2014 | 11.96 | 12.02 | 11.44 | 11.60 | 171,432 | -0.42(-3.49%) |
Apr 09, 2014 | 11.73 | 12.09 | 11.73 | 12.02 | 95,956 | +0.31(+2.65%) |
Apr 08, 2014 | 11.53 | 11.81 | 11.50 | 11.71 | 135,088 | +0.19(+1.65%) |
Apr 07, 2014 | 11.74 | 11.74 | 11.44 | 11.52 | 163,958 | -0.25(-2.12%) |
Apr 04, 2014 | 12.17 | 12.17 | 11.67 | 11.77 | 150,646 | -0.30(-2.49%) |
Apr 03, 2014 | 12.31 | 12.31 | 12.02 | 12.07 | 82,829 | -0.23(-1.87%) |
Apr 02, 2014 | 12.33 | 12.38 | 12.18 | 12.30 | 92,175 | -0.01(-0.08%) |
Apr 01, 2014 | 12.01 | 12.40 | 11.94 | 12.31 | 172,125 | +0.32(+2.63%) |
Mar 31, 2014 | 12.00 | 12.20 | 11.93 | 11.99 | 163,908 | +0.03(+0.29%) |
Mar 28, 2014 | 11.77 | 12.11 | 11.77 | 11.96 | 159,741 | +0.17(+1.44%) |
Mar 27, 2014 | 11.88 | 12.13 | 11.60 | 11.79 | 263,510 | -0.11(-0.92%) |
Mar 26, 2014 | 12.30 | 12.36 | 11.84 | 11.90 | 242,742 | -0.34(-2.78%) |
Mar 25, 2014 | 12.47 | 12.47 | 12.10 | 12.24 | 168,783 | -0.19(-1.53%) |
Mar 24, 2014 | 12.43 | 12.49 | 12.14 | 12.43 | 219,524 | +0.03(+0.24%) |
Mar 21, 2014 | 12.35 | 12.52 | 12.10 | 12.40 | 237,167 | +0.14(+1.14%) |
Mar 20, 2014 | 12.36 | 12.52 | 12.25 | 12.26 | 135,400 | -0.15(-1.21%) |
Mar 19, 2014 | 12.68 | 12.74 | 12.29 | 12.41 | 173,708 | -0.26(-2.05%) |
Mar 18, 2014 | 12.54 | 12.78 | 12.46 | 12.67 | 173,492 | +0.12(+0.96%) |
Mar 17, 2014 | 12.72 | 12.80 | 12.53 | 12.55 | 154,340 | -0.07(-0.55%) |
Mar 14, 2014 | 12.68 | 12.96 | 12.55 | 12.62 | 121,033 | -0.14(-1.10%) |
Mar 13, 2014 | 13.10 | 13.16 | 12.64 | 12.76 | 220,115 | -0.34(-2.60%) |
Mar 12, 2014 | 12.91 | 13.20 | 12.91 | 13.10 | 296,742 | +0.11(+0.85%) |
Mar 11, 2014 | 12.93 | 13.23 | 12.79 | 12.99 | 324,605 | +0.03(+0.23%) |
Mar 10, 2014 | 13.03 | 13.14 | 12.70 | 12.96 | 437,339 | -0.06(-0.46%) |
Mar 07, 2014 | 12.73 | 13.39 | 12.73 | 13.02 | 611,874 | +0.38(+3.01%) |
Mar 06, 2014 | 12.78 | 12.90 | 12.58 | 12.64 | 308,838 | -0.14(-1.10%) |
Mar 05, 2014 | 12.74 | 12.89 | 12.61 | 12.78 | 215,397 | +0.00(+0.04%) |
Mar 04, 2014 | 12.62 | 13.00 | 12.62 | 12.78 | 232,745 | +0.22(+1.79%) |
Mar 03, 2014 | 12.47 | 12.65 | 12.26 | 12.55 | 132,966 | -0.08(-0.63%) |
Feb 28, 2014 | 12.65 | 12.85 | 12.52 | 12.63 | 95,889 | +0.00(+0.00%) |
Feb 27, 2014 | 12.64 | 12.83 | 12.53 | 12.63 | 130,914 | -0.10(-0.79%) |
Feb 26, 2014 | 12.72 | 12.99 | 12.56 | 12.73 | 176,922 | +0.01(+0.08%) |
Feb 25, 2014 | 12.61 | 12.74 | 12.53 | 12.72 | 96,511 | +0.12(+0.95%) |
Feb 24, 2014 | 12.35 | 12.66 | 12.35 | 12.60 | 134,293 | +0.22(+1.78%) |
Feb 21, 2014 | 12.34 | 12.47 | 12.10 | 12.38 | 261,892 | +0.05(+0.41%) |
Feb 20, 2014 | 12.20 | 12.47 | 12.20 | 12.33 | 76,365 | +0.11(+0.90%) |
Feb 19, 2014 | 12.62 | 12.65 | 12.20 | 12.22 | 143,718 | -0.41(-3.25%) |
Feb 18, 2014 | 12.50 | 12.70 | 12.49 | 12.63 | 94,528 | +0.20(+1.61%) |
Feb 14, 2014 | 12.48 | 12.43 | 12.43 | 12.43 | 168,700 | -0.07(-0.56%) |
Feb 13, 2014 | 12.40 | 12.51 | 12.24 | 12.50 | 111,004 | -0.05(-0.40%) |
Feb 12, 2014 | 12.73 | 12.82 | 12.50 | 12.55 | 88,789 | -0.21(-1.65%) |
Feb 11, 2014 | 12.66 | 12.89 | 12.55 | 12.76 | 88,713 | +0.09(+0.71%) |
Feb 10, 2014 | 12.49 | 12.69 | 12.30 | 12.67 | 124,014 | +0.18(+1.44%) |
Feb 07, 2014 | 12.41 | 12.50 | 12.28 | 12.49 | 97,586 | +0.10(+0.81%) |
Feb 06, 2014 | 12.30 | 12.57 | 12.30 | 12.39 | 71,440 | +0.10(+0.81%) |
Feb 05, 2014 | 12.31 | 12.36 | 12.16 | 12.29 | 169,088 | -0.08(-0.65%) |
Feb 04, 2014 | 12.21 | 12.53 | 12.16 | 12.37 | 152,923 | +0.28(+2.32%) |
Feb 03, 2014 | 12.73 | 12.77 | 12.03 | 12.09 | 193,711 | -0.68(-5.32%) |
Jan 31, 2014 | 12.28 | 12.80 | 12.28 | 12.77 | 214,640 | +0.25(+2.00%) |
Jan 30, 2014 | 12.31 | 12.75 | 12.12 | 12.52 | 184,297 | +0.35(+2.88%) |
Jan 29, 2014 | 12.42 | 12.52 | 12.13 | 12.17 | 119,333 | -0.42(-3.34%) |
Jan 28, 2014 | 12.33 | 12.75 | 12.28 | 12.59 | 182,231 | +0.31(+2.52%) |
Jan 27, 2014 | 12.50 | 12.50 | 12.09 | 12.28 | 200,834 | -0.12(-0.97%) |
Jan 24, 2014 | 12.70 | 12.70 | 12.24 | 12.40 | 328,722 | -0.37(-2.90%) |
Jan 23, 2014 | 12.88 | 13.01 | 12.68 | 12.77 | 187,143 | -0.20(-1.54%) |
Jan 22, 2014 | 13.03 | 13.11 | 12.92 | 12.97 | 161,249 | -0.06(-0.46%) |
Jan 21, 2014 | 12.90 | 13.05 | 12.60 | 13.03 | 300,547 | +0.18(+1.40%) |
Jan 17, 2014 | 12.85 | 12.85 | 12.85 | 12.85 | 289,100 | +0.00(+0.00%) |
Jan 16, 2014 | 12.89 | 13.01 | 12.68 | 12.85 | 287,805 | -0.09(-0.70%) |
Jan 15, 2014 | 12.87 | 13.08 | 12.79 | 12.94 | 487,275 | +0.07(+0.54%) |
Jan 14, 2014 | 12.60 | 12.89 | 12.51 | 12.87 | 634,183 | +0.36(+2.88%) |
Jan 13, 2014 | 12.35 | 12.71 | 12.35 | 12.51 | 466,926 | +0.13(+1.05%) |
Jan 10, 2014 | 12.24 | 12.39 | 12.14 | 12.38 | 327,301 | +0.17(+1.39%) |
Jan 09, 2014 | 12.23 | 12.34 | 11.93 | 12.21 | 210,443 | +0.00(+0.00%) |
Jan 08, 2014 | 11.92 | 12.40 | 11.82 | 12.21 | 488,570 | +0.63(+5.44%) |
Jan 07, 2014 | 11.75 | 11.83 | 11.54 | 11.58 | 348,869 | -0.11(-0.94%) |
Jan 06, 2014 | 11.99 | 12.05 | 11.52 | 11.69 | 275,228 | -0.29(-2.42%) |
Jan 03, 2014 | 11.71 | 12.34 | 11.71 | 11.98 | 350,229 | -0.36(-2.92%) |