Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.61 | 11.66 | 11.52 | 11.63 | 38,470 | -0.07(-0.60%) |
Feb 26, 2015 | 11.68 | 11.78 | 11.66 | 11.70 | 156,691 | -0.17(-1.39%) |
Feb 25, 2015 | 11.85 | 11.89 | 11.81 | 11.87 | 28,330 | +0.05(+0.40%) |
Feb 24, 2015 | 11.74 | 11.82 | 11.66 | 11.82 | 49,532 | +0.04(+0.32%) |
Feb 23, 2015 | 11.76 | 11.78 | 11.70 | 11.78 | 44,299 | +0.02(+0.17%) |
Feb 20, 2015 | 11.50 | 11.77 | 11.50 | 11.76 | 81,244 | +0.22(+1.91%) |
Feb 19, 2015 | 11.59 | 11.60 | 11.51 | 11.54 | 89,722 | -0.19(-1.62%) |
Feb 18, 2015 | 11.63 | 11.74 | 11.61 | 11.73 | 108,296 | +0.28(+2.41%) |
Feb 17, 2015 | 11.43 | 11.49 | 11.36 | 11.45 | 80,610 | -0.15(-1.25%) |
Feb 13, 2015 | 11.60 | 11.60 | 11.60 | 0 | +0.01(+0.09%) | |
Feb 12, 2015 | 11.48 | 11.60 | 11.46 | 11.59 | 55,461 | +0.29(+2.57%) |
Feb 11, 2015 | 11.27 | 11.35 | 11.23 | 11.30 | 76,779 | +0.03(+0.27%) |
Feb 10, 2015 | 11.24 | 11.27 | 11.08 | 11.27 | 172,181 | +0.15(+1.39%) |
Feb 09, 2015 | 11.13 | 11.19 | 11.11 | 11.12 | 80,482 | -0.28(-2.41%) |
Feb 06, 2015 | 11.40 | 11.49 | 11.36 | 11.39 | 41,671 | -0.25(-2.15%) |
Feb 05, 2015 | 11.55 | 11.64 | 11.50 | 11.64 | 36,818 | +0.20(+1.75%) |
Feb 04, 2015 | 11.45 | 11.54 | 11.41 | 11.44 | 74,806 | -0.17(-1.46%) |
Feb 03, 2015 | 11.51 | 11.63 | 11.51 | 11.61 | 218,142 | +0.33(+2.93%) |
Feb 02, 2015 | 11.22 | 11.28 | 11.14 | 11.28 | 80,129 | -0.01(-0.09%) |
Jan 30, 2015 | 11.32 | 11.38 | 11.28 | 11.29 | 47,170 | -0.15(-1.31%) |
Jan 29, 2015 | 11.40 | 11.45 | 11.31 | 11.44 | 70,250 | +0.39(+3.53%) |
Jan 28, 2015 | 11.08 | 11.25 | 11.05 | 11.05 | 49,610 | +0.10(+0.91%) |
Jan 27, 2015 | 10.99 | 11.00 | 10.88 | 10.95 | 51,853 | -0.12(-1.10%) |
Jan 26, 2015 | 10.99 | 11.12 | 10.95 | 11.07 | 149,537 | +0.35(+3.28%) |
Jan 23, 2015 | 10.73 | 10.80 | 10.70 | 10.72 | 54,579 | -0.00(-0.05%) |
Jan 22, 2015 | 10.70 | 10.74 | 10.60 | 10.72 | 86,344 | -0.12(-1.11%) |
Jan 21, 2015 | 10.72 | 10.86 | 10.66 | 10.85 | 137,279 | +0.00(+0.03%) |
Jan 20, 2015 | 10.77 | 10.86 | 10.75 | 10.84 | 168,907 | +0.23(+2.16%) |
Jan 16, 2015 | 10.61 | 10.61 | 10.61 | 0 | +0.10(+0.98%) | |
Jan 15, 2015 | 10.59 | 10.61 | 10.49 | 10.51 | 162,890 | -0.16(-1.51%) |
Jan 14, 2015 | 10.54 | 10.70 | 10.52 | 10.67 | 247,601 | +0.16(+1.53%) |
Jan 13, 2015 | 10.51 | 0 | -0.01(-0.10%) | |||
Jan 12, 2015 | 10.57 | 10.57 | 10.42 | 10.52 | 98,082 | +0.03(+0.24%) |
Jan 09, 2015 | 10.56 | 10.56 | 10.36 | 10.49 | 134,592 | -0.03(-0.24%) |
Jan 08, 2015 | 10.36 | 10.56 | 10.36 | 10.52 | 115,242 | +0.21(+1.99%) |
Jan 07, 2015 | 10.29 | 10.34 | 10.19 | 10.31 | 115,873 | +0.18(+1.83%) |
Jan 06, 2015 | 10.24 | 10.29 | 10.13 | 10.13 | 346,006 | -0.32(-3.06%) |
Jan 05, 2015 | 10.53 | 10.56 | 10.37 | 10.45 | 1,238,037 | -0.24(-2.20%) |
Jan 02, 2015 | 10.75 | 10.80 | 10.65 | 10.69 | 54,854 | +0.04(+0.33%) |
Dec 31, 2014 | 10.65 | 10.65 | 10.65 | 0 | -0.11(-1.02%) | |
Dec 30, 2014 | 10.70 | 10.76 | 10.67 | 10.76 | 199,842 | +0.08(+0.75%) |
Dec 29, 2014 | 10.70 | 10.72 | 10.64 | 10.68 | 70,324 | -0.02(-0.19%) |
Dec 26, 2014 | 10.65 | 10.74 | 10.62 | 10.70 | 64,067 | +0.00(+0.00%) |
Dec 24, 2014 | 10.70 | 10.70 | 10.70 | 0 | +0.05(+0.47%) | |
Dec 23, 2014 | 10.64 | 10.69 | 10.61 | 10.65 | 78,832 | -0.02(-0.19%) |
Dec 22, 2014 | 10.59 | 10.67 | 10.57 | 10.67 | 61,467 | +0.10(+0.90%) |
Dec 19, 2014 | 10.53 | 10.61 | 10.51 | 10.57 | 60,026 | +0.00(+0.00%) |
Dec 18, 2014 | 10.56 | 10.60 | 10.50 | 10.57 | 105,237 | +0.11(+1.10%) |
Dec 17, 2014 | 10.39 | 10.55 | 10.38 | 10.46 | 152,046 | +0.19(+1.80%) |
Dec 16, 2014 | 10.42 | 10.28 | 98,400 | -0.04(-0.34%) | ||
Dec 15, 2014 | 10.51 | 10.55 | 10.21 | 10.31 | 97,321 | -0.05(-0.48%) |
Dec 12, 2014 | 10.53 | 10.56 | 10.36 | 10.36 | 49,685 | -0.11(-1.05%) |
Dec 11, 2014 | 10.54 | 10.59 | 10.45 | 10.47 | 45,691 | -0.02(-0.19%) |
Dec 10, 2014 | 10.59 | 10.61 | 10.48 | 10.49 | 102,602 | +0.02(+0.14%) |
Dec 09, 2014 | 10.56 | 10.56 | 10.36 | 10.47 | 295,650 | -0.04(-0.43%) |
Dec 08, 2014 | 10.54 | 10.57 | 10.47 | 10.52 | 266,864 | -0.02(-0.14%) |
Dec 05, 2014 | 10.40 | 10.57 | 10.35 | 10.54 | 1,695,824 | +0.03(+0.24%) |
Dec 04, 2014 | 10.35 | 10.56 | 10.35 | 10.51 | 2,012,864 | +0.38(+3.75%) |
Dec 03, 2014 | 10.05 | 10.14 | 10.05 | 10.13 | 946,459 | +0.25(+2.53%) |
Dec 02, 2014 | 9.860 | 9.880 | 9.800 | 9.880 | 1,507,129 | -0.01(-0.10%) |
Dec 01, 2014 | 9.920 | 9.920 | 9.800 | 9.890 | 497,387 | +0.07(+0.71%) |
Nov 28, 2014 | 9.800 | 9.860 | 9.770 | 9.820 | 289,501 | -0.28(-2.77%) |
Nov 26, 2014 | 10.10 | 10.10 | 10.10 | 0 | +0.02(+0.20%) | |
Nov 25, 2014 | 10.04 | 10.09 | 10.03 | 10.08 | 17,654 | -0.03(-0.25%) |
Nov 24, 2014 | 10.08 | 10.13 | 10.05 | 10.11 | 20,244 | +0.04(+0.45%) |
Nov 21, 2014 | 10.11 | 10.11 | 10.04 | 10.06 | 26,742 | +0.07(+0.70%) |
Nov 20, 2014 | 9.880 | 9.990 | 9.880 | 9.990 | 19,581 | +0.12(+1.22%) |
Nov 19, 2014 | 9.920 | 9.933 | 9.843 | 9.870 | 24,890 | +0.14(+1.44%) |
Nov 18, 2014 | 9.640 | 9.780 | 9.630 | 9.730 | 19,111 | +0.18(+1.93%) |
Nov 17, 2014 | 9.550 | 9.500 | 9.546 | 15,029 | +0.05(+0.48%) | |
Nov 14, 2014 | 9.426 | 9.560 | 9.426 | 9.500 | 14,213 | -0.02(-0.21%) |
Nov 13, 2014 | 9.510 | 9.560 | 9.430 | 9.520 | 28,456 | +0.02(+0.21%) |
Nov 12, 2014 | 9.490 | 9.500 | 9.460 | 9.500 | 14,305 | -0.11(-1.14%) |
Nov 11, 2014 | 9.490 | 9.610 | 9.480 | 9.610 | 31,389 | +0.03(+0.31%) |
Nov 10, 2014 | 9.524 | 9.590 | 9.480 | 9.580 | 45,529 | +0.12(+1.27%) |
Nov 07, 2014 | 9.490 | 9.500 | 9.390 | 9.460 | 11,196 | -0.21(-2.17%) |
Nov 06, 2014 | 9.700 | 9.700 | 9.600 | 9.670 | 10,612 | -0.03(-0.26%) |
Nov 05, 2014 | 9.760 | 9.760 | 9.650 | 9.695 | 20,247 | +0.06(+0.67%) |
Nov 04, 2014 | 9.684 | 9.684 | 9.600 | 9.630 | 20,158 | -0.12(-1.23%) |
Nov 03, 2014 | 9.750 | 9.790 | 9.720 | 9.750 | 18,235 | -0.03(-0.31%) |
Oct 31, 2014 | 9.600 | 9.800 | 9.544 | 9.780 | 69,043 | +0.52(+5.62%) |
Oct 30, 2014 | 9.200 | 9.260 | 9.090 | 9.260 | 49,469 | -0.01(-0.11%) |
Oct 29, 2014 | 9.520 | 9.200 | 9.270 | 24,179 | -0.25(-2.63%) | |
Oct 28, 2014 | 9.410 | 9.530 | 9.400 | 9.520 | 46,752 | +0.15(+1.60%) |
Oct 27, 2014 | 9.250 | 9.680 | 9.680 | 9.370 | 246,386 | -0.31(-3.20%) |
Oct 24, 2014 | 9.490 | 9.700 | 9.490 | 9.680 | 533,008 | +0.15(+1.57%) |
Oct 23, 2014 | 9.480 | 9.570 | 9.480 | 9.530 | 32,840 | +0.29(+3.14%) |
Oct 22, 2014 | 9.380 | 9.380 | 9.240 | 9.240 | 24,467 | -0.06(-0.68%) |
Oct 21, 2014 | 9.220 | 9.320 | 9.200 | 9.303 | 45,671 | +0.16(+1.78%) |
Oct 20, 2014 | 8.995 | 9.150 | 8.995 | 9.140 | 19,937 | -0.04(-0.44%) |
Oct 17, 2014 | 9.230 | 9.300 | 9.160 | 9.180 | 30,701 | +0.17(+1.94%) |
Oct 16, 2014 | 8.800 | 9.080 | 8.800 | 9.005 | 49,826 | +0.09(+1.01%) |
Oct 15, 2014 | 8.830 | 8.950 | 8.740 | 8.915 | 20,898 | -0.09(-0.94%) |
Oct 14, 2014 | 9.100 | 8.800 | 9.000 | 49,488 | +0.20(+2.27%) | |
Oct 13, 2014 | 8.870 | 8.900 | 8.730 | 8.800 | 43,337 | -0.17(-1.90%) |
Oct 10, 2014 | 9.250 | 9.250 | 8.970 | 8.970 | 31,856 | -0.64(-6.66%) |
Oct 09, 2014 | 9.900 | 9.900 | 9.600 | 9.610 | 19,651 | -0.27(-2.73%) |
Oct 08, 2014 | 9.700 | 9.900 | 9.670 | 9.880 | 37,724 | +0.03(+0.30%) |
Oct 07, 2014 | 9.966 | 9.966 | 9.850 | 9.850 | 11,853 | +0.00(+0.00%) |
Oct 06, 2014 | 9.884 | 9.884 | 9.770 | 9.850 | 32,357 | -0.09(-0.91%) |
Oct 03, 2014 | 9.920 | 9.950 | 9.870 | 9.940 | 24,381 | +0.02(+0.20%) |
Oct 02, 2014 | 10.02 | 10.02 | 9.850 | 9.920 | 29,079 | -0.13(-1.29%) |
Oct 01, 2014 | 10.07 | 10.07 | 10.00 | 10.05 | 24,440 | -0.25(-2.43%) |
Sep 30, 2014 | 10.26 | 10.32 | 10.21 | 10.30 | 20,302 | -0.40(-3.78%) |
Sep 29, 2014 | 10.62 | 10.74 | 10.61 | 10.71 | 12,272 | -0.11(-1.02%) |
Sep 26, 2014 | 10.82 | 10.83 | 10.76 | 10.81 | 11,939 | +0.19(+1.75%) |
Sep 25, 2014 | 10.73 | 10.73 | 10.59 | 10.63 | 18,703 | -0.37(-3.38%) |
Sep 24, 2014 | 10.88 | 11.00 | 10.84 | 11.00 | 11,370 | -0.12(-1.11%) |
Sep 23, 2014 | 11.17 | 11.19 | 11.09 | 11.12 | 9,425 | -0.11(-1.00%) |
Sep 22, 2014 | 11.40 | 11.40 | 11.22 | 11.23 | 8,823 | -0.24(-2.05%) |
Sep 19, 2014 | 11.52 | 11.52 | 11.45 | 11.47 | 13,592 | -0.04(-0.35%) |
Sep 18, 2014 | 11.51 | 11.52 | 11.45 | 11.51 | 15,627 | +0.22(+1.95%) |
Sep 17, 2014 | 11.33 | 11.40 | 11.28 | 11.29 | 15,299 | -0.08(-0.70%) |
Sep 16, 2014 | 11.30 | 11.40 | 11.29 | 11.37 | 14,246 | -0.06(-0.52%) |
Sep 15, 2014 | 11.45 | 11.45 | 11.41 | 11.43 | 14,305 | -0.18(-1.55%) |
Sep 12, 2014 | 11.67 | 11.60 | 11.61 | 6,731 | -0.06(-0.51%) | |
Sep 11, 2014 | 11.67 | 11.70 | 11.62 | 11.67 | 18,619 | -0.01(-0.09%) |
Sep 10, 2014 | 11.67 | 11.75 | 11.66 | 11.68 | 5,244 | -0.01(-0.09%) |
Sep 09, 2014 | 11.70 | 11.70 | 11.67 | 11.69 | 15,783 | -0.04(-0.34%) |
Sep 08, 2014 | 11.76 | 11.80 | 11.67 | 11.73 | 13,265 | -0.01(-0.09%) |
Sep 05, 2014 | 11.65 | 11.74 | 11.65 | 11.74 | 91,777 | +0.15(+1.29%) |
Sep 04, 2014 | 11.60 | 11.65 | 11.54 | 11.59 | 19,642 | -0.20(-1.70%) |
Sep 03, 2014 | 11.88 | 11.88 | 11.74 | 11.79 | 20,750 | +0.03(+0.26%) |
Sep 02, 2014 | 11.75 | 11.77 | 11.74 | 11.76 | 20,772 | +0.16(+1.38%) |
Aug 29, 2014 | 11.60 | 11.60 | 11.60 | 0 | -0.02(-0.17%) | |
Aug 28, 2014 | 11.54 | 11.65 | 11.54 | 11.62 | 15,416 | -0.09(-0.77%) |
Aug 27, 2014 | 11.75 | 11.62 | 11.71 | 12,257 | +0.09(+0.77%) | |
Aug 26, 2014 | 11.64 | 11.67 | 11.58 | 11.62 | 13,808 | +0.01(+0.13%) |
Aug 25, 2014 | 11.60 | 11.64 | 11.58 | 11.61 | 19,944 | +0.03(+0.22%) |
Aug 22, 2014 | 11.52 | 11.58 | 11.48 | 11.58 | 10,544 | +0.24(+2.12%) |
Aug 21, 2014 | 11.45 | 11.49 | 11.34 | 11.34 | 19,445 | -0.01(-0.07%) |
Aug 20, 2014 | 11.43 | 11.15 | 11.35 | 36,578 | -0.22(-1.87%) | |
Aug 19, 2014 | 11.59 | 11.59 | 11.54 | 11.56 | 16,924 | +0.13(+1.14%) |
Aug 18, 2014 | 11.51 | 11.51 | 11.40 | 11.44 | 76,004 | +0.11(+0.93%) |
Aug 15, 2014 | 11.47 | 11.47 | 11.24 | 11.33 | 26,909 | +0.04(+0.35%) |
Aug 14, 2014 | 11.31 | 11.31 | 11.31 | 11.29 | 11,156 | +0.24(+2.17%) |
Aug 13, 2014 | 11.14 | 11.02 | 11.05 | 6,609 | +0.03(+0.27%) | |
Aug 12, 2014 | 11.05 | 11.09 | 10.97 | 11.02 | 12,823 | -0.09(-0.81%) |
Aug 11, 2014 | 11.18 | 11.20 | 11.10 | 11.11 | 26,603 | +0.04(+0.36%) |
Aug 08, 2014 | 10.93 | 11.05 | 10.93 | 11.07 | 39,454 | +0.23(+2.12%) |
Aug 07, 2014 | 10.98 | 11.02 | 10.81 | 10.84 | 39,532 | +0.05(+0.46%) |
Aug 06, 2014 | 10.71 | 10.81 | 10.71 | 10.79 | 13,947 | +0.13(+1.22%) |
Aug 05, 2014 | 10.89 | 10.90 | 10.63 | 10.66 | 75,530 | -0.39(-3.57%) |
Aug 04, 2014 | 11.02 | 11.07 | 10.95 | 11.05 | 31,480 | -0.19(-1.65%) |
Aug 01, 2014 | 11.22 | 11.24 | 11.17 | 11.24 | 9,207 | +0.25(+2.27%) |
Jul 31, 2014 | 11.05 | 11.11 | 10.99 | 10.99 | 125,727 | -0.38(-3.34%) |
Jul 30, 2014 | 11.48 | 11.48 | 11.12 | 11.37 | 136,718 | -0.59(-4.93%) |
Jul 29, 2014 | 11.97 | 12.00 | 11.93 | 11.96 | 15,925 | +0.04(+0.34%) |
Jul 28, 2014 | 11.91 | 11.94 | 11.74 | 11.92 | 17,169 | -0.06(-0.50%) |
Jul 25, 2014 | 12.15 | 12.15 | 11.90 | 11.98 | 94,038 | -0.37(-3.00%) |
Jul 24, 2014 | 12.46 | 12.46 | 12.34 | 12.35 | 21,729 | -0.13(-1.04%) |
Jul 23, 2014 | 12.53 | 12.53 | 12.45 | 12.48 | 11,795 | -0.01(-0.08%) |
Jul 22, 2014 | 12.50 | 12.56 | 12.46 | 12.49 | 17,438 | +0.19(+1.53%) |
Jul 21, 2014 | 12.28 | 12.34 | 12.28 | 12.30 | 9,111 | -0.06(-0.47%) |
Jul 18, 2014 | 12.28 | 12.38 | 12.27 | 12.36 | 55,041 | +0.21(+1.73%) |
Jul 17, 2014 | 12.32 | 12.38 | 12.15 | 12.15 | 11,815 | -0.17(-1.38%) |
Jul 16, 2014 | 12.40 | 12.40 | 12.29 | 12.32 | 17,210 | +0.38(+3.22%) |
Jul 15, 2014 | 11.99 | 11.99 | 11.84 | 11.94 | 19,580 | -0.16(-1.36%) |
Jul 14, 2014 | 12.18 | 12.18 | 12.06 | 12.10 | 11,368 | -0.07(-0.58%) |
Jul 11, 2014 | 12.07 | 12.17 | 12.07 | 12.17 | 16,754 | +0.09(+0.78%) |
Jul 10, 2014 | 12.06 | 12.09 | 12.04 | 12.08 | 15,342 | -0.23(-1.90%) |
Jul 09, 2014 | 12.29 | 12.36 | 12.26 | 12.31 | 63,878 | +0.09(+0.74%) |
Jul 08, 2014 | 12.35 | 12.37 | 12.14 | 12.22 | 37,470 | -0.27(-2.16%) |
Jul 07, 2014 | 12.58 | 12.60 | 12.47 | 12.49 | 101,454 | -0.35(-2.73%) |
Jul 03, 2014 | 12.84 | 12.84 | 12.84 | 0 | +0.10(+0.75%) | |
Jul 02, 2014 | 12.71 | 12.81 | 12.70 | 12.74 | 21,463 | +0.04(+0.35%) |
Jul 01, 2014 | 12.64 | 12.71 | 12.60 | 12.70 | 103,428 | +0.25(+2.01%) |
Jun 30, 2014 | 12.41 | 12.55 | 12.41 | 12.45 | 45,110 | +0.12(+0.95%) |
Jun 27, 2014 | 12.30 | 12.36 | 12.28 | 12.33 | 9,690 | +0.01(+0.11%) |
Jun 26, 2014 | 12.34 | 12.34 | 12.23 | 12.32 | 41,739 | -0.02(-0.16%) |
Jun 25, 2014 | 12.35 | 12.39 | 12.30 | 12.34 | 759,086 | -0.17(-1.36%) |
Jun 24, 2014 | 12.55 | 12.57 | 12.49 | 12.51 | 41,801 | -0.13(-1.03%) |
Jun 23, 2014 | 12.68 | 12.71 | 12.62 | 12.64 | 12,986 | -0.10(-0.82%) |
Jun 20, 2014 | 12.73 | 12.76 | 12.69 | 12.74 | 48,959 | +0.09(+0.75%) |
Jun 19, 2014 | 12.75 | 12.75 | 12.62 | 12.65 | 77,296 | -0.13(-1.02%) |
Jun 18, 2014 | 12.71 | 12.79 | 12.68 | 12.78 | 29,513 | +0.22(+1.75%) |
Jun 17, 2014 | 12.42 | 12.57 | 12.42 | 12.56 | 87,948 | +0.15(+1.21%) |
Jun 16, 2014 | 12.36 | 12.43 | 12.36 | 12.41 | 22,272 | +0.10(+0.81%) |
Jun 13, 2014 | 12.34 | 12.34 | 12.26 | 12.31 | 12,709 | -0.02(-0.16%) |
Jun 12, 2014 | 12.25 | 12.38 | 12.25 | 12.33 | 33,523 | +0.06(+0.49%) |
Jun 11, 2014 | 12.16 | 12.28 | 12.16 | 12.27 | 19,381 | -0.07(-0.57%) |
Jun 10, 2014 | 12.35 | 12.35 | 12.29 | 12.34 | 43,161 | -0.07(-0.56%) |
Jun 06, 2014 | 12.44 | 12.47 | 12.40 | 12.41 | 15,663 | +0.01(+0.08%) |
Jun 05, 2014 | 12.36 | 12.40 | 12.30 | 12.40 | 23,191 | +0.11(+0.90%) |
Jun 04, 2014 | 12.26 | 12.34 | 12.25 | 12.29 | 49,376 | +0.14(+1.15%) |
Jun 03, 2014 | 12.12 | 12.19 | 12.10 | 12.15 | 47,974 | -0.09(-0.70%) |
Jun 02, 2014 | 12.30 | 12.30 | 12.19 | 12.24 | 60,427 | -0.14(-1.16%) |
May 30, 2014 | 12.32 | 12.40 | 12.32 | 12.38 | 10,579 | +0.09(+0.73%) |
May 29, 2014 | 12.35 | 12.35 | 12.26 | 12.29 | 47,491 | -0.07(-0.57%) |
May 28, 2014 | 12.35 | 12.42 | 12.28 | 12.36 | 81,638 | -0.03(-0.24%) |
May 27, 2014 | 12.24 | 12.39 | 12.24 | 12.39 | 33,670 | +0.55(+4.65%) |
May 23, 2014 | 11.84 | 11.84 | 11.84 | 0 | +0.05(+0.41%) | |
May 22, 2014 | 11.76 | 11.80 | 11.74 | 11.79 | 16,721 | +0.02(+0.19%) |
May 21, 2014 | 11.82 | 11.83 | 11.74 | 11.77 | 17,087 | +0.08(+0.68%) |
May 20, 2014 | 11.75 | 11.75 | 11.65 | 11.69 | 44,263 | -0.07(-0.60%) |
May 19, 2014 | 11.70 | 11.80 | 11.69 | 11.76 | 41,159 | +0.19(+1.61%) |
May 16, 2014 | 11.59 | 11.64 | 11.51 | 11.57 | 102,403 | -0.19(-1.58%) |
May 15, 2014 | 11.88 | 11.88 | 11.70 | 11.76 | 34,665 | -0.18(-1.51%) |
May 14, 2014 | 11.98 | 12.03 | 11.94 | 11.94 | 39,030 | -0.06(-0.50%) |
May 13, 2014 | 12.04 | 12.04 | 11.96 | 12.00 | 85,386 | -0.10(-0.83%) |
May 12, 2014 | 12.00 | 12.13 | 12.00 | 12.10 | 88,613 | +0.32(+2.72%) |
May 09, 2014 | 11.74 | 11.78 | 11.69 | 11.78 | 14,361 | -0.08(-0.67%) |
May 08, 2014 | 11.94 | 11.98 | 11.86 | 11.86 | 24,046 | +0.17(+1.45%) |
May 07, 2014 | 11.69 | 11.74 | 11.63 | 11.69 | 41,815 | +0.04(+0.34%) |
May 06, 2014 | 11.72 | 11.76 | 11.61 | 11.65 | 24,623 | +0.32(+2.82%) |
May 05, 2014 | 11.22 | 11.35 | 11.19 | 11.33 | 28,004 | -0.17(-1.48%) |
May 02, 2014 | 11.40 | 11.50 | 11.40 | 11.50 | 17,004 | -0.10(-0.86%) |
May 01, 2014 | 11.60 | 11.62 | 11.56 | 11.60 | 26,827 | -0.02(-0.17%) |
Apr 30, 2014 | 11.51 | 11.67 | 11.47 | 11.62 | 848,912 | -0.14(-1.19%) |
Apr 29, 2014 | 11.84 | 11.86 | 11.72 | 11.76 | 424,542 | +0.46(+4.07%) |
Apr 28, 2014 | 11.29 | 11.30 | 11.22 | 11.30 | 11,783 | -0.10(-0.88%) |
Apr 25, 2014 | 11.49 | 11.49 | 11.33 | 11.40 | 35,293 | -0.20(-1.72%) |
Apr 24, 2014 | 11.59 | 11.65 | 11.50 | 11.60 | 106,479 | +0.15(+1.31%) |
Apr 23, 2014 | 11.49 | 11.49 | 11.43 | 11.45 | 70,711 | -0.15(-1.25%) |
Apr 22, 2014 | 11.60 | 11.64 | 11.57 | 11.60 | 13,146 | -0.04(-0.30%) |
Apr 21, 2014 | 11.65 | 11.65 | 11.60 | 11.63 | 26,413 | -0.01(-0.09%) |
Apr 17, 2014 | 11.64 | 11.64 | 11.64 | 0 | +0.47(+4.21%) | |
Apr 16, 2014 | 11.10 | 11.20 | 11.07 | 11.17 | 24,937 | +0.22(+2.01%) |
Apr 15, 2014 | 11.15 | 11.15 | 10.82 | 10.95 | 38,143 | -0.28(-2.49%) |
Apr 14, 2014 | 11.13 | 11.25 | 11.13 | 11.23 | 27,376 | -0.02(-0.18%) |
Apr 11, 2014 | 11.20 | 11.30 | 11.18 | 11.25 | 9,968 | -0.26(-2.26%) |
Apr 10, 2014 | 11.70 | 11.70 | 11.43 | 11.51 | 22,865 | -0.23(-1.96%) |
Apr 09, 2014 | 11.68 | 11.74 | 11.60 | 11.74 | 20,762 | +0.09(+0.77%) |
Apr 08, 2014 | 11.48 | 11.65 | 11.48 | 11.65 | 29,304 | -0.14(-1.19%) |
Apr 07, 2014 | 11.75 | 11.79 | 11.72 | 11.79 | 15,920 | -0.14(-1.17%) |
Apr 04, 2014 | 12.00 | 12.04 | 11.87 | 11.93 | 0 | -0.12(-1.00%) |
Apr 03, 2014 | 12.18 | 12.18 | 12.05 | 12.05 | 47,423 | -0.17(-1.42%) |
Apr 02, 2014 | 12.20 | 12.25 | 12.16 | 12.22 | 36,470 | +0.07(+0.60%) |
Apr 01, 2014 | 12.12 | 12.18 | 12.12 | 12.15 | 29,128 | +0.19(+1.62%) |
Mar 31, 2014 | 11.85 | 11.96 | 11.85 | 11.96 | 17,770 | +0.18(+1.49%) |
Mar 28, 2014 | 11.75 | 11.79 | 11.73 | 11.78 | 0 | +0.09(+0.77%) |
Mar 27, 2014 | 11.71 | 11.77 | 11.69 | 11.69 | 26,712 | -0.05(-0.43%) |
Mar 26, 2014 | 11.75 | 11.78 | 11.69 | 11.74 | 83,582 | +0.05(+0.47%) |
Mar 25, 2014 | 11.63 | 11.73 | 11.55 | 11.69 | 22,124 | +0.21(+1.79%) |
Mar 24, 2014 | 11.56 | 11.56 | 11.32 | 11.48 | 16,056 | -0.05(-0.43%) |
Mar 21, 2014 | 11.67 | 11.71 | 11.53 | 11.53 | 44,554 | -0.17(-1.41%) |
Mar 20, 2014 | 11.36 | 11.72 | 11.34 | 11.70 | 46,463 | +0.28(+2.45%) |
Mar 19, 2014 | 11.61 | 11.62 | 11.34 | 11.41 | 31,552 | -0.03(-0.22%) |
Mar 18, 2014 | 11.37 | 11.51 | 11.37 | 11.44 | 33,940 | +0.08(+0.75%) |
Mar 17, 2014 | 11.25 | 11.40 | 11.25 | 11.36 | 68,733 | +0.44(+3.98%) |
Mar 14, 2014 | 10.97 | 11.04 | 10.91 | 10.92 | 0 | -0.05(-0.46%) |
Mar 13, 2014 | 11.41 | 11.42 | 10.94 | 10.97 | 68,604 | -0.41(-3.60%) |
Mar 12, 2014 | 11.35 | 11.38 | 11.24 | 11.38 | 47,069 | -0.16(-1.39%) |
Mar 11, 2014 | 11.57 | 11.68 | 11.52 | 11.54 | 41,047 | +0.01(+0.09%) |
Mar 10, 2014 | 11.55 | 11.63 | 11.41 | 11.53 | 69,686 | -0.10(-0.86%) |
Mar 07, 2014 | 11.73 | 11.80 | 11.61 | 11.63 | 0 | -0.16(-1.36%) |
Mar 06, 2014 | 11.74 | 11.83 | 11.74 | 11.79 | 33,106 | +0.37(+3.24%) |
Mar 05, 2014 | 11.41 | 11.47 | 11.39 | 11.42 | 32,669 | +0.24(+2.16%) |
Mar 04, 2014 | 11.14 | 11.20 | 11.12 | 11.18 | 31,215 | +0.25(+2.28%) |