Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 9.952 | 9.992 | 9.992 | 9.992 | 1,691,921 | +0.01(+0.11%) |
Dec 30, 2014 | 10.00 | 10.07 | 9.851 | 9.981 | 1,818,556 | +0.00(+0.00%) |
Dec 29, 2014 | 9.907 | 10.07 | 9.879 | 9.981 | 1,283,813 | +0.04(+0.40%) |
Dec 26, 2014 | 9.998 | 10.12 | 9.879 | 9.941 | 707,919 | -0.10(-1.01%) |
Dec 24, 2014 | 9.998 | 10.04 | 10.04 | 10.04 | 697,152 | +0.04(+0.39%) |
Dec 23, 2014 | 9.969 | 10.04 | 9.834 | 10.00 | 1,606,437 | +0.05(+0.45%) |
Dec 22, 2014 | 9.856 | 10.06 | 9.834 | 9.958 | 2,242,331 | +0.14(+1.44%) |
Dec 19, 2014 | 9.913 | 10.01 | 9.794 | 9.817 | 2,255,281 | -0.05(-0.46%) |
Dec 18, 2014 | 9.992 | 10.16 | 9.760 | 9.862 | 2,340,940 | +0.08(+0.87%) |
Dec 17, 2014 | 9.449 | 9.975 | 9.449 | 9.777 | 3,967,424 | +0.32(+3.35%) |
Dec 16, 2014 | 9.427 | 9.636 | 9.279 | 9.461 | 4,129,745 | -0.24(-2.45%) |
Dec 15, 2014 | 9.969 | 9.981 | 9.565 | 9.698 | 3,325,047 | -0.24(-2.39%) |
Dec 12, 2014 | 10.16 | 10.22 | 9.930 | 9.935 | 3,960,088 | -0.31(-2.98%) |
Dec 11, 2014 | 10.11 | 10.33 | 10.11 | 10.24 | 3,718,832 | -0.14(-1.36%) |
Dec 10, 2014 | 10.31 | 10.59 | 10.14 | 10.38 | 4,283,085 | +0.11(+1.10%) |
Dec 09, 2014 | 10.34 | 10.39 | 10.19 | 10.27 | 4,684,874 | -0.14(-1.30%) |
Dec 08, 2014 | 10.56 | 10.59 | 10.39 | 10.40 | 3,405,404 | -0.27(-2.54%) |
Dec 05, 2014 | 10.49 | 10.70 | 10.48 | 10.68 | 2,823,458 | +0.07(+0.69%) |
Dec 04, 2014 | 10.65 | 10.72 | 10.46 | 10.60 | 1,805,150 | -0.03(-0.32%) |
Dec 03, 2014 | 10.68 | 10.80 | 10.63 | 10.64 | 2,330,267 | -0.06(-0.58%) |
Dec 02, 2014 | 10.88 | 10.95 | 10.66 | 10.70 | 4,182,448 | -0.27(-2.42%) |
Dec 01, 2014 | 11.31 | 11.37 | 10.86 | 10.96 | 4,020,308 | -0.58(-5.01%) |
Nov 28, 2014 | 11.62 | 11.62 | 11.46 | 11.54 | 1,584,703 | -0.10(-0.82%) |
Nov 26, 2014 | 11.59 | 11.64 | 11.64 | 11.64 | 1,860,913 | +0.27(+2.37%) |
Nov 25, 2014 | 11.64 | 11.67 | 11.33 | 11.37 | 2,524,434 | -0.03(-0.30%) |
Nov 24, 2014 | 11.59 | 11.63 | 11.30 | 11.40 | 2,457,429 | -0.33(-2.82%) |
Nov 21, 2014 | 11.46 | 11.78 | 11.38 | 11.73 | 4,150,528 | +0.45(+3.98%) |
Nov 20, 2014 | 11.33 | 11.41 | 11.10 | 11.28 | 3,309,483 | +0.04(+0.40%) |
Nov 19, 2014 | 11.19 | 11.26 | 10.99 | 11.24 | 3,050,424 | +0.39(+3.62%) |
Nov 18, 2014 | 10.83 | 10.90 | 10.78 | 10.85 | 2,273,021 | +0.14(+1.31%) |
Nov 17, 2014 | 10.89 | 10.91 | 10.63 | 10.71 | 2,718,746 | -0.06(-0.57%) |
Nov 14, 2014 | 10.50 | 10.89 | 10.50 | 10.77 | 2,483,130 | +0.02(+0.21%) |
Nov 13, 2014 | 10.78 | 10.91 | 10.68 | 10.74 | 3,547,027 | -0.14(-1.29%) |
Nov 12, 2014 | 10.94 | 11.14 | 10.83 | 10.89 | 3,003,334 | +0.16(+1.47%) |
Nov 11, 2014 | 10.77 | 10.78 | 10.66 | 10.73 | 2,758,564 | -0.04(-0.36%) |
Nov 10, 2014 | 10.96 | 10.97 | 10.71 | 10.77 | 2,272,706 | -0.03(-0.31%) |
Nov 07, 2014 | 10.79 | 10.86 | 10.68 | 10.80 | 2,887,479 | +0.08(+0.79%) |
Nov 06, 2014 | 10.69 | 10.85 | 10.60 | 10.72 | 2,056,019 | -0.20(-1.85%) |
Nov 05, 2014 | 11.03 | 11.03 | 10.81 | 10.92 | 2,446,154 | -0.17(-1.57%) |
Nov 04, 2014 | 11.08 | 11.24 | 11.01 | 11.09 | 2,352,178 | -0.16(-1.45%) |
Nov 03, 2014 | 11.34 | 11.36 | 11.12 | 11.26 | 2,949,151 | -0.17(-1.47%) |
Oct 31, 2014 | 11.15 | 11.42 | 11.13 | 11.42 | 3,861,691 | +0.60(+5.52%) |
Oct 30, 2014 | 10.87 | 10.98 | 10.77 | 10.83 | 3,478,627 | +0.27(+2.59%) |
Oct 29, 2014 | 10.68 | 10.79 | 10.44 | 10.55 | 2,424,459 | +0.01(+0.11%) |
Oct 28, 2014 | 10.47 | 10.62 | 10.37 | 10.54 | 2,205,806 | +0.32(+3.12%) |
Oct 27, 2014 | 9.775 | 10.38 | 10.57 | 10.22 | 6,280,732 | -0.35(-3.33%) |
Oct 24, 2014 | 10.59 | 10.72 | 10.30 | 10.57 | 4,184,837 | +0.16(+1.56%) |
Oct 23, 2014 | 10.70 | 10.85 | 10.11 | 10.41 | 4,070,841 | -0.35(-3.22%) |
Oct 22, 2014 | 10.71 | 10.95 | 10.70 | 10.76 | 2,019,555 | -0.01(-0.05%) |
Oct 21, 2014 | 10.44 | 10.89 | 10.44 | 10.76 | 3,410,536 | -0.19(-1.73%) |
Oct 20, 2014 | 10.92 | 11.00 | 10.79 | 10.95 | 2,239,222 | -0.22(-1.95%) |
Oct 17, 2014 | 10.99 | 11.18 | 10.84 | 11.17 | 4,661,256 | +0.31(+2.88%) |
Oct 16, 2014 | 10.84 | 10.92 | 10.74 | 10.86 | 3,079,601 | -0.34(-3.04%) |
Oct 15, 2014 | 11.18 | 11.28 | 10.98 | 11.20 | 2,902,028 | -0.17(-1.48%) |
Oct 14, 2014 | 11.32 | 11.45 | 11.25 | 11.37 | 2,886,888 | +0.10(+0.84%) |
Oct 13, 2014 | 11.25 | 11.41 | 11.19 | 11.27 | 3,395,365 | +0.18(+1.66%) |
Oct 10, 2014 | 11.25 | 11.33 | 11.07 | 11.09 | 2,640,863 | -0.20(-1.73%) |
Oct 09, 2014 | 11.56 | 11.61 | 11.27 | 11.28 | 3,024,164 | -0.12(-1.08%) |
Oct 08, 2014 | 11.31 | 11.46 | 11.22 | 11.41 | 4,113,741 | +0.17(+1.54%) |
Oct 07, 2014 | 11.33 | 11.34 | 11.11 | 11.23 | 3,784,826 | +0.08(+0.75%) |
Oct 06, 2014 | 11.90 | 11.93 | 11.13 | 11.15 | 5,432,281 | +0.20(+1.79%) |
Oct 03, 2014 | 10.83 | 10.98 | 10.73 | 10.95 | 3,132,880 | +0.16(+1.45%) |
Oct 02, 2014 | 10.64 | 10.86 | 10.59 | 10.80 | 5,317,874 | +0.15(+1.36%) |
Oct 01, 2014 | 10.78 | 10.92 | 10.58 | 10.65 | 3,655,696 | -0.30(-2.72%) |
Sep 30, 2014 | 10.98 | 10.99 | 10.82 | 10.95 | 2,551,703 | +0.02(+0.20%) |
Sep 29, 2014 | 11.12 | 11.20 | 10.90 | 10.93 | 3,339,672 | -0.55(-4.80%) |
Sep 26, 2014 | 11.41 | 11.54 | 11.34 | 11.48 | 1,653,320 | +0.03(+0.24%) |
Sep 25, 2014 | 11.57 | 11.61 | 11.43 | 11.45 | 1,760,855 | -0.19(-1.62%) |
Sep 24, 2014 | 11.64 | 11.67 | 11.48 | 11.64 | 2,604,438 | +0.01(+0.10%) |
Sep 23, 2014 | 11.82 | 11.88 | 11.51 | 11.63 | 4,071,420 | -0.22(-1.83%) |
Sep 22, 2014 | 11.69 | 11.85 | 11.63 | 11.85 | 4,821,626 | -0.14(-1.21%) |
Sep 19, 2014 | 12.16 | 12.18 | 11.87 | 11.99 | 3,009,498 | -0.06(-0.46%) |
Sep 18, 2014 | 12.00 | 12.19 | 12.00 | 12.05 | 3,803,336 | -0.06(-0.46%) |
Sep 17, 2014 | 12.21 | 12.28 | 12.07 | 12.10 | 5,004,206 | -0.13(-1.05%) |
Sep 16, 2014 | 12.07 | 12.32 | 12.05 | 12.23 | 3,701,954 | +0.29(+2.47%) |
Sep 15, 2014 | 11.97 | 12.06 | 11.82 | 11.94 | 2,623,601 | +0.07(+0.61%) |
Sep 12, 2014 | 11.77 | 11.95 | 11.70 | 11.86 | 4,128,170 | -0.24(-1.98%) |
Sep 11, 2014 | 12.11 | 12.19 | 12.00 | 12.10 | 3,343,587 | +0.06(+0.51%) |
Sep 10, 2014 | 11.93 | 12.06 | 11.84 | 12.04 | 2,998,439 | -0.01(-0.09%) |
Sep 09, 2014 | 12.13 | 12.18 | 11.99 | 12.05 | 4,299,738 | -0.38(-3.04%) |
Sep 08, 2014 | 12.33 | 12.52 | 12.27 | 12.43 | 5,139,600 | +0.11(+0.86%) |
Sep 05, 2014 | 12.22 | 12.33 | 12.15 | 12.33 | 3,534,869 | +0.21(+1.70%) |
Sep 04, 2014 | 12.21 | 12.27 | 12.09 | 12.12 | 3,434,185 | -0.04(-0.37%) |
Sep 03, 2014 | 11.98 | 12.18 | 11.94 | 12.16 | 4,608,852 | +0.27(+2.25%) |
Sep 02, 2014 | 11.67 | 11.97 | 11.60 | 11.90 | 6,028,892 | +0.05(+0.39%) |
Aug 29, 2014 | 11.10 | 11.85 | 11.85 | 11.85 | 9,027,920 | +1.04(+9.63%) |
Aug 28, 2014 | 10.79 | 10.85 | 10.62 | 10.81 | 3,547,049 | -0.23(-2.06%) |
Aug 27, 2014 | 10.86 | 11.04 | 10.84 | 11.04 | 3,762,481 | +0.34(+3.21%) |
Aug 26, 2014 | 10.53 | 10.75 | 10.52 | 10.69 | 2,483,800 | +0.08(+0.73%) |
Aug 25, 2014 | 10.53 | 10.64 | 10.51 | 10.62 | 1,678,659 | +0.11(+1.00%) |
Aug 22, 2014 | 10.62 | 10.63 | 10.47 | 10.51 | 2,167,697 | -0.15(-1.40%) |
Aug 21, 2014 | 10.66 | 10.71 | 10.63 | 10.66 | 2,524,904 | +0.06(+0.52%) |
Aug 20, 2014 | 10.45 | 10.62 | 10.40 | 10.60 | 2,716,513 | +0.19(+1.81%) |
Aug 19, 2014 | 10.38 | 10.42 | 10.29 | 10.42 | 2,702,069 | +0.07(+0.70%) |
Aug 18, 2014 | 10.41 | 10.43 | 10.33 | 10.34 | 4,079,488 | +0.01(+0.05%) |
Aug 15, 2014 | 10.38 | 10.43 | 10.25 | 10.34 | 5,019,701 | +0.08(+0.76%) |
Aug 14, 2014 | 10.32 | 10.42 | 10.23 | 10.26 | 4,054,002 | -0.07(-0.64%) |
Aug 13, 2014 | 10.57 | 10.58 | 10.31 | 10.33 | 3,751,414 | -0.17(-1.58%) |
Aug 12, 2014 | 10.42 | 10.54 | 10.34 | 10.49 | 1,778,368 | +0.03(+0.26%) |
Aug 11, 2014 | 10.23 | 10.49 | 10.22 | 10.47 | 2,382,618 | +0.27(+2.61%) |
Aug 08, 2014 | 10.17 | 10.22 | 10.07 | 10.20 | 4,023,904 | -0.02(-0.22%) |
Aug 07, 2014 | 10.52 | 10.52 | 10.19 | 10.22 | 3,143,325 | -0.27(-2.59%) |
Aug 06, 2014 | 10.35 | 10.57 | 10.25 | 10.49 | 4,592,941 | +0.04(+0.37%) |
Aug 05, 2014 | 10.66 | 10.74 | 10.39 | 10.45 | 6,410,989 | -0.83(-7.31%) |
Aug 04, 2014 | 11.26 | 11.34 | 11.14 | 11.28 | 2,890,816 | +0.11(+0.99%) |
Aug 01, 2014 | 11.07 | 11.18 | 10.91 | 11.17 | 3,168,778 | +0.07(+0.62%) |
Jul 31, 2014 | 11.16 | 11.25 | 10.98 | 11.10 | 4,455,017 | -0.19(-1.66%) |
Jul 30, 2014 | 11.18 | 11.40 | 11.17 | 11.29 | 2,264,048 | +0.08(+0.74%) |
Jul 29, 2014 | 11.23 | 11.42 | 11.18 | 11.21 | 1,529,945 | -0.14(-1.21%) |
Jul 28, 2014 | 11.30 | 11.41 | 11.19 | 11.34 | 1,372,928 | +0.02(+0.15%) |
Jul 25, 2014 | 11.33 | 11.39 | 11.24 | 11.33 | 3,122,086 | -0.09(-0.77%) |
Jul 24, 2014 | 11.35 | 11.42 | 11.30 | 11.41 | 1,775,656 | +0.18(+1.62%) |
Jul 23, 2014 | 11.25 | 11.29 | 11.17 | 11.23 | 1,647,810 | -0.08(-0.73%) |
Jul 22, 2014 | 11.27 | 11.35 | 11.27 | 11.32 | 1,569,430 | +0.13(+1.13%) |
Jul 21, 2014 | 11.07 | 11.22 | 11.01 | 11.19 | 1,976,670 | +0.12(+1.04%) |
Jul 18, 2014 | 11.18 | 11.22 | 11.05 | 11.07 | 2,692,793 | +0.08(+0.70%) |
Jul 17, 2014 | 11.02 | 11.14 | 10.84 | 11.00 | 3,352,760 | -0.03(-0.25%) |
Jul 16, 2014 | 11.06 | 11.27 | 11.01 | 11.02 | 2,926,705 | +0.09(+0.81%) |
Jul 15, 2014 | 10.91 | 10.98 | 10.89 | 10.94 | 1,301,139 | -0.04(-0.35%) |
Jul 14, 2014 | 10.89 | 11.07 | 10.80 | 10.97 | 2,848,625 | +0.21(+2.00%) |
Jul 11, 2014 | 10.80 | 10.87 | 10.69 | 10.76 | 1,913,801 | -0.05(-0.46%) |
Jul 10, 2014 | 10.83 | 10.91 | 10.75 | 10.81 | 2,771,067 | -0.10(-0.91%) |
Jul 09, 2014 | 10.97 | 11.12 | 10.76 | 10.91 | 3,122,610 | -0.06(-0.55%) |
Jul 08, 2014 | 11.11 | 11.12 | 10.96 | 10.97 | 2,595,015 | -0.05(-0.45%) |
Jul 07, 2014 | 11.16 | 11.20 | 10.98 | 11.02 | 2,119,605 | -0.20(-1.82%) |
Jul 03, 2014 | 11.07 | 11.22 | 11.22 | 11.22 | 1,500,651 | +0.10(+0.94%) |
Jul 02, 2014 | 11.10 | 11.21 | 11.08 | 11.12 | 2,823,744 | -0.06(-0.49%) |
Jul 01, 2014 | 11.25 | 11.36 | 11.11 | 11.17 | 1,889,499 | -0.13(-1.12%) |
Jun 30, 2014 | 11.19 | 11.35 | 11.14 | 11.30 | 2,403,710 | +0.07(+0.59%) |
Jun 27, 2014 | 11.27 | 11.27 | 11.15 | 11.23 | 1,488,589 | -0.03(-0.25%) |
Jun 26, 2014 | 11.16 | 11.26 | 11.14 | 11.26 | 1,406,796 | +0.10(+0.89%) |
Jun 25, 2014 | 11.12 | 11.27 | 11.03 | 11.16 | 2,998,155 | +0.17(+1.55%) |
Jun 24, 2014 | 10.90 | 11.01 | 10.90 | 10.99 | 3,427,444 | +0.03(+0.25%) |
Jun 23, 2014 | 11.10 | 11.10 | 10.91 | 10.96 | 1,764,093 | -0.08(-0.70%) |
Jun 20, 2014 | 11.13 | 11.13 | 10.98 | 11.04 | 2,170,718 | -0.19(-1.67%) |
Jun 19, 2014 | 11.40 | 11.40 | 11.20 | 11.23 | 2,016,414 | -0.18(-1.55%) |
Jun 18, 2014 | 11.12 | 11.47 | 11.10 | 11.40 | 1,996,645 | +0.27(+2.42%) |
Jun 17, 2014 | 11.19 | 11.24 | 11.03 | 11.13 | 1,868,547 | -0.15(-1.37%) |
Jun 16, 2014 | 11.35 | 11.39 | 11.28 | 11.29 | 1,660,404 | -0.10(-0.92%) |
Jun 13, 2014 | 11.33 | 11.46 | 11.24 | 11.39 | 2,207,493 | +0.15(+1.37%) |
Jun 12, 2014 | 11.29 | 11.38 | 11.18 | 11.24 | 1,409,254 | -0.07(-0.63%) |
Jun 11, 2014 | 11.65 | 11.65 | 11.29 | 11.31 | 2,609,632 | -0.17(-1.49%) |
Jun 10, 2014 | 11.43 | 11.55 | 11.40 | 11.48 | 2,499,453 | +0.37(+3.37%) |
Jun 06, 2014 | 11.24 | 11.25 | 11.11 | 11.11 | 5,701,997 | +0.07(+0.65%) |
Jun 05, 2014 | 11.08 | 11.19 | 10.99 | 11.03 | 5,332,988 | +0.07(+0.65%) |
Jun 04, 2014 | 11.01 | 11.02 | 10.90 | 10.96 | 1,319,416 | -0.03(-0.25%) |
Jun 03, 2014 | 10.93 | 11.11 | 10.93 | 10.99 | 2,760,220 | +0.02(+0.20%) |
Jun 02, 2014 | 11.06 | 11.10 | 10.96 | 10.97 | 1,894,638 | -0.11(-0.99%) |
May 30, 2014 | 11.30 | 11.32 | 11.08 | 11.08 | 3,721,007 | -0.29(-2.52%) |
May 29, 2014 | 11.35 | 11.45 | 11.27 | 11.36 | 2,330,173 | +0.07(+0.63%) |
May 28, 2014 | 11.16 | 11.34 | 11.10 | 11.29 | 2,039,221 | +0.20(+1.79%) |
May 27, 2014 | 11.34 | 11.34 | 11.04 | 11.10 | 2,933,899 | -0.07(-0.59%) |
May 23, 2014 | 11.35 | 11.16 | 11.16 | 11.16 | 2,097,499 | -0.15(-1.32%) |
May 22, 2014 | 11.36 | 11.39 | 11.24 | 11.31 | 1,853,025 | -0.02(-0.19%) |
May 21, 2014 | 11.33 | 11.42 | 11.28 | 11.33 | 1,668,237 | -0.02(-0.19%) |
May 20, 2014 | 11.61 | 11.62 | 11.30 | 11.35 | 3,027,697 | -0.30(-2.55%) |
May 19, 2014 | 11.75 | 11.75 | 11.63 | 11.65 | 3,179,117 | -0.04(-0.38%) |
May 16, 2014 | 11.71 | 11.71 | 11.59 | 11.70 | 2,060,744 | +0.12(+1.05%) |
May 15, 2014 | 11.77 | 11.77 | 11.54 | 11.57 | 3,246,878 | -0.25(-2.14%) |
May 14, 2014 | 11.72 | 11.87 | 11.67 | 11.83 | 2,133,615 | +0.18(+1.56%) |
May 13, 2014 | 11.65 | 11.77 | 11.62 | 11.65 | 3,199,796 | +0.00(+0.00%) |
May 12, 2014 | 11.39 | 11.65 | 11.39 | 11.65 | 2,704,592 | +0.30(+2.62%) |
May 09, 2014 | 11.63 | 11.63 | 11.27 | 11.35 | 2,888,291 | -0.26(-2.28%) |
May 08, 2014 | 11.70 | 11.70 | 11.44 | 11.61 | 4,487,185 | -0.17(-1.45%) |
May 07, 2014 | 11.73 | 11.80 | 11.54 | 11.78 | 4,074,962 | +0.02(+0.19%) |
May 06, 2014 | 11.72 | 11.84 | 11.67 | 11.76 | 2,558,655 | +0.11(+0.95%) |
May 05, 2014 | 11.75 | 11.79 | 11.57 | 11.65 | 1,513,323 | -0.14(-1.21%) |
May 02, 2014 | 11.76 | 11.83 | 11.57 | 11.79 | 3,522,428 | +0.07(+0.56%) |
May 01, 2014 | 11.71 | 11.76 | 11.61 | 11.73 | 2,848,816 | +0.05(+0.42%) |
Apr 30, 2014 | 11.33 | 11.68 | 11.32 | 11.68 | 4,940,895 | +0.34(+2.96%) |
Apr 29, 2014 | 11.45 | 11.60 | 11.34 | 11.34 | 2,407,527 | -0.08(-0.68%) |
Apr 28, 2014 | 11.27 | 11.45 | 11.25 | 11.42 | 2,320,324 | +0.14(+1.27%) |
Apr 25, 2014 | 11.30 | 11.34 | 11.11 | 11.28 | 2,302,722 | -0.10(-0.92%) |
Apr 24, 2014 | 11.43 | 11.43 | 11.24 | 11.38 | 1,587,197 | +0.02(+0.17%) |
Apr 23, 2014 | 11.27 | 11.37 | 11.20 | 11.36 | 2,073,703 | +0.10(+0.93%) |
Apr 22, 2014 | 11.26 | 11.30 | 11.20 | 11.26 | 3,093,262 | +0.02(+0.20%) |
Apr 21, 2014 | 11.54 | 11.55 | 11.23 | 11.24 | 2,687,683 | -0.22(-1.92%) |
Apr 17, 2014 | 11.38 | 11.46 | 11.46 | 11.46 | 2,764,261 | +0.07(+0.63%) |
Apr 16, 2014 | 11.38 | 11.45 | 11.23 | 11.38 | 3,076,420 | -0.01(-0.10%) |
Apr 15, 2014 | 11.44 | 11.46 | 11.06 | 11.40 | 5,206,217 | -0.09(-0.81%) |
Apr 14, 2014 | 11.53 | 11.67 | 11.43 | 11.49 | 2,936,414 | -0.02(-0.14%) |
Apr 11, 2014 | 11.26 | 11.53 | 11.26 | 11.51 | 5,148,786 | +0.15(+1.31%) |
Apr 10, 2014 | 11.64 | 11.69 | 11.34 | 11.36 | 4,168,794 | -0.16(-1.43%) |
Apr 09, 2014 | 11.48 | 11.57 | 11.40 | 11.52 | 3,136,746 | +0.02(+0.14%) |
Apr 08, 2014 | 11.65 | 11.69 | 11.46 | 11.51 | 3,881,077 | +0.05(+0.43%) |
Apr 07, 2014 | 11.41 | 11.59 | 11.34 | 11.46 | 2,887,948 | +0.17(+1.51%) |
Apr 04, 2014 | 11.42 | 11.50 | 11.27 | 11.29 | 2,858,968 | +0.14(+1.23%) |
Apr 03, 2014 | 11.35 | 11.37 | 11.05 | 11.15 | 3,106,426 | -0.26(-2.26%) |
Apr 02, 2014 | 11.31 | 11.51 | 11.31 | 11.41 | 3,153,549 | -0.07(-0.57%) |
Apr 01, 2014 | 11.68 | 11.72 | 11.42 | 11.47 | 3,006,998 | -0.20(-1.69%) |
Mar 31, 2014 | 11.57 | 11.69 | 11.55 | 11.67 | 1,956,026 | +0.10(+0.90%) |
Mar 28, 2014 | 11.38 | 11.59 | 11.37 | 11.57 | 2,833,862 | +0.06(+0.52%) |
Mar 27, 2014 | 11.19 | 11.51 | 11.12 | 11.51 | 6,756,432 | +0.47(+4.23%) |
Mar 26, 2014 | 10.88 | 11.12 | 10.88 | 11.04 | 3,324,093 | +0.04(+0.40%) |
Mar 25, 2014 | 11.00 | 11.02 | 10.85 | 10.99 | 3,486,581 | +0.09(+0.81%) |
Mar 24, 2014 | 10.87 | 10.95 | 10.75 | 10.91 | 2,643,345 | +0.01(+0.05%) |
Mar 21, 2014 | 10.85 | 11.13 | 10.83 | 10.90 | 3,569,322 | +0.05(+0.51%) |
Mar 20, 2014 | 10.44 | 10.85 | 10.42 | 10.85 | 3,450,006 | +0.38(+3.68%) |
Mar 19, 2014 | 10.46 | 10.62 | 10.37 | 10.46 | 2,436,703 | -0.07(-0.68%) |
Mar 18, 2014 | 10.19 | 10.54 | 10.17 | 10.53 | 3,759,813 | +0.35(+3.40%) |
Mar 17, 2014 | 10.14 | 10.30 | 10.14 | 10.19 | 1,690,893 | +0.03(+0.32%) |
Mar 14, 2014 | 10.14 | 10.28 | 10.08 | 10.15 | 3,337,299 | -0.05(-0.54%) |
Mar 13, 2014 | 10.51 | 10.51 | 10.10 | 10.21 | 5,514,422 | -0.11(-1.07%) |
Mar 12, 2014 | 10.45 | 10.49 | 10.32 | 10.32 | 8,972,570 | -0.24(-2.24%) |
Mar 11, 2014 | 10.49 | 10.59 | 10.43 | 10.55 | 9,056,209 | +0.22(+2.13%) |
Mar 10, 2014 | 10.33 | 10.35 | 10.24 | 10.33 | 6,630,353 | +0.01(+0.10%) |
Mar 07, 2014 | 10.20 | 10.35 | 10.13 | 10.32 | 6,088,935 | -0.02(-0.16%) |
Mar 06, 2014 | 10.16 | 10.41 | 10.15 | 10.34 | 3,435,450 | +0.18(+1.80%) |
Mar 05, 2014 | 10.20 | 10.21 | 10.09 | 10.16 | 3,985,638 | -0.05(-0.47%) |
Mar 04, 2014 | 10.08 | 10.24 | 10.07 | 10.21 | 4,190,237 | +0.28(+2.82%) |
Mar 03, 2014 | 9.900 | 9.986 | 9.862 | 9.926 | 2,795,123 | -0.10(-0.97%) |
Feb 28, 2014 | 9.980 | 10.13 | 9.905 | 10.02 | 3,920,443 | -0.16(-1.53%) |
Feb 27, 2014 | 9.986 | 10.21 | 9.959 | 10.18 | 3,268,928 | +0.20(+1.99%) |
Feb 26, 2014 | 9.948 | 10.02 | 9.916 | 9.980 | 3,505,853 | +0.22(+2.26%) |
Feb 25, 2014 | 9.840 | 9.910 | 9.701 | 9.760 | 5,080,883 | -0.04(-0.44%) |
Feb 24, 2014 | 9.883 | 9.953 | 9.792 | 9.803 | 2,037,190 | +0.02(+0.22%) |
Feb 21, 2014 | 9.835 | 9.902 | 9.749 | 9.781 | 2,766,273 | +0.10(+1.00%) |
Feb 20, 2014 | 9.642 | 9.776 | 9.582 | 9.685 | 2,858,182 | +0.03(+0.28%) |
Feb 19, 2014 | 9.728 | 9.830 | 9.556 | 9.658 | 3,027,421 | -0.08(-0.77%) |
Feb 18, 2014 | 9.996 | 10.05 | 9.733 | 9.733 | 2,967,019 | -0.54(-5.28%) |
Feb 14, 2014 | 10.21 | 10.28 | 10.28 | 10.28 | 2,603,283 | +0.09(+0.90%) |
Feb 13, 2014 | 10.08 | 10.26 | 10.08 | 10.18 | 2,340,147 | -0.06(-0.63%) |
Feb 12, 2014 | 10.34 | 10.43 | 10.21 | 10.25 | 4,417,091 | -0.08(-0.73%) |
Feb 11, 2014 | 10.08 | 10.39 | 10.08 | 10.32 | 3,960,364 | +0.13(+1.32%) |
Feb 10, 2014 | 10.17 | 10.20 | 10.04 | 10.19 | 6,520,052 | -0.02(-0.16%) |
Feb 07, 2014 | 10.14 | 10.24 | 10.04 | 10.21 | 3,822,344 | +0.19(+1.93%) |
Feb 06, 2014 | 10.13 | 10.25 | 9.991 | 10.01 | 3,663,789 | -0.09(-0.85%) |
Feb 05, 2014 | 9.883 | 10.12 | 9.878 | 10.10 | 11,604,110 | +0.09(+0.86%) |
Feb 04, 2014 | 9.996 | 10.07 | 9.926 | 10.01 | 3,174,189 | +0.05(+0.54%) |
Feb 03, 2014 | 10.20 | 10.30 | 9.883 | 9.959 | 7,093,044 | -0.25(-2.47%) |
Jan 31, 2014 | 10.13 | 10.33 | 10.10 | 10.21 | 7,077,228 | -0.02(-0.16%) |
Jan 30, 2014 | 9.948 | 10.28 | 9.916 | 10.23 | 6,800,248 | +0.32(+3.26%) |
Jan 29, 2014 | 10.03 | 10.05 | 9.857 | 9.905 | 3,641,670 | -0.34(-3.30%) |
Jan 28, 2014 | 10.22 | 10.30 | 10.15 | 10.24 | 6,384,975 | +0.03(+0.26%) |
Jan 27, 2014 | 10.39 | 10.47 | 10.17 | 10.22 | 12,575,080 | -0.26(-2.51%) |
Jan 24, 2014 | 10.54 | 10.65 | 10.47 | 10.48 | 7,080,689 | -0.30(-2.79%) |
Jan 23, 2014 | 10.81 | 10.85 | 10.68 | 10.78 | 5,917,464 | -0.09(-0.79%) |
Jan 22, 2014 | 10.76 | 10.87 | 10.72 | 10.87 | 2,482,519 | +0.22(+2.07%) |
Jan 21, 2014 | 10.63 | 10.70 | 10.59 | 10.65 | 2,283,311 | -0.04(-0.35%) |
Jan 17, 2014 | 10.76 | 10.68 | 10.68 | 10.68 | 2,020,145 | -0.12(-1.10%) |
Jan 16, 2014 | 10.78 | 10.85 | 10.76 | 10.80 | 3,142,102 | +0.04(+0.35%) |
Jan 15, 2014 | 10.68 | 10.82 | 10.73 | 10.76 | 2,411,274 | +0.09(+0.81%) |
Jan 14, 2014 | 10.52 | 10.76 | 10.52 | 10.68 | 3,124,578 | +0.23(+2.21%) |
Jan 13, 2014 | 10.59 | 10.68 | 10.42 | 10.45 | 2,004,105 | -0.19(-1.77%) |
Jan 10, 2014 | 10.43 | 10.67 | 10.41 | 10.64 | 3,340,056 | +0.28(+2.75%) |
Jan 09, 2014 | 10.35 | 10.36 | 10.21 | 10.35 | 2,375,900 | -0.03(-0.31%) |
Jan 08, 2014 | 10.43 | 10.51 | 10.35 | 10.38 | 3,165,240 | -0.06(-0.62%) |
Jan 07, 2014 | 10.43 | 10.50 | 10.32 | 10.45 | 4,175,320 | +0.23(+2.21%) |
Jan 06, 2014 | 10.28 | 10.32 | 10.21 | 10.22 | 3,390,505 | -0.11(-1.04%) |
Jan 03, 2014 | 10.41 | 10.45 | 10.25 | 10.33 | 2,651,099 | +0.33(+3.33%) |