Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 13.24 | 13.17 | 13.17 | 13.17 | 280,244 | +0.17(+1.32%) |
Dec 30, 2014 | 13.06 | 13.10 | 12.99 | 13.00 | 462,683 | -0.18(-1.35%) |
Dec 29, 2014 | 13.20 | 13.26 | 13.17 | 13.17 | 359,269 | -0.09(-0.70%) |
Dec 26, 2014 | 13.23 | 13.30 | 13.21 | 13.27 | 211,857 | +0.08(+0.60%) |
Dec 24, 2014 | 13.21 | 13.19 | 13.19 | 13.19 | 287,951 | -0.01(-0.05%) |
Dec 23, 2014 | 13.09 | 13.23 | 13.07 | 13.20 | 470,217 | -0.03(-0.22%) |
Dec 22, 2014 | 13.22 | 13.27 | 13.17 | 13.22 | 474,180 | -0.01(-0.05%) |
Dec 19, 2014 | 13.19 | 13.28 | 13.12 | 13.23 | 1,447,155 | -0.16(-1.23%) |
Dec 18, 2014 | 13.23 | 13.40 | 13.21 | 13.40 | 580,131 | +0.42(+3.25%) |
Dec 17, 2014 | 12.90 | 13.06 | 12.86 | 12.97 | 754,287 | +0.15(+1.17%) |
Dec 16, 2014 | 12.72 | 12.98 | 12.67 | 12.82 | 967,291 | +0.33(+2.63%) |
Dec 15, 2014 | 12.75 | 12.81 | 12.44 | 12.50 | 582,616 | -0.19(-1.52%) |
Dec 12, 2014 | 12.93 | 12.99 | 12.69 | 12.69 | 568,898 | -0.39(-3.00%) |
Dec 11, 2014 | 13.12 | 13.17 | 13.06 | 13.08 | 420,105 | -0.17(-1.29%) |
Dec 10, 2014 | 13.34 | 13.36 | 13.24 | 13.25 | 422,223 | -0.15(-1.12%) |
Dec 09, 2014 | 13.39 | 13.43 | 13.30 | 13.40 | 806,593 | -0.16(-1.16%) |
Dec 08, 2014 | 13.61 | 13.64 | 13.52 | 13.56 | 444,743 | -0.09(-0.68%) |
Dec 05, 2014 | 13.64 | 13.67 | 13.57 | 13.65 | 558,646 | -0.02(-0.16%) |
Dec 04, 2014 | 13.66 | 13.70 | 13.58 | 13.67 | 393,634 | -0.02(-0.16%) |
Dec 03, 2014 | 13.72 | 13.75 | 13.65 | 13.70 | 385,818 | -0.06(-0.42%) |
Dec 02, 2014 | 13.73 | 13.78 | 13.69 | 13.75 | 757,597 | -0.07(-0.52%) |
Dec 01, 2014 | 13.82 | 13.87 | 13.76 | 13.82 | 472,580 | +0.04(+0.31%) |
Nov 28, 2014 | 13.77 | 13.83 | 13.75 | 13.78 | 238,796 | +0.04(+0.26%) |
Nov 26, 2014 | 13.80 | 13.75 | 13.75 | 13.75 | 681,974 | -0.07(-0.52%) |
Nov 25, 2014 | 13.71 | 13.87 | 13.71 | 13.82 | 544,676 | +0.09(+0.62%) |
Nov 24, 2014 | 13.72 | 13.75 | 13.69 | 13.73 | 321,734 | +0.07(+0.52%) |
Nov 21, 2014 | 13.73 | 13.76 | 13.65 | 13.66 | 286,999 | -0.03(-0.21%) |
Nov 20, 2014 | 13.67 | 13.71 | 13.65 | 13.69 | 234,532 | -0.10(-0.72%) |
Nov 19, 2014 | 13.85 | 13.85 | 13.67 | 13.79 | 253,752 | -0.07(-0.51%) |
Nov 18, 2014 | 13.85 | 13.90 | 13.83 | 13.86 | 306,954 | +0.11(+0.83%) |
Nov 17, 2014 | 13.72 | 13.79 | 13.67 | 13.75 | 338,638 | +0.19(+1.42%) |
Nov 14, 2014 | 13.56 | 13.58 | 13.50 | 13.55 | 225,947 | +0.07(+0.53%) |
Nov 13, 2014 | 13.46 | 13.51 | 13.43 | 13.48 | 250,712 | +0.11(+0.80%) |
Nov 12, 2014 | 13.40 | 13.44 | 13.34 | 13.37 | 292,706 | -0.11(-0.85%) |
Nov 11, 2014 | 13.37 | 13.50 | 13.35 | 13.49 | 304,583 | +0.06(+0.48%) |
Nov 10, 2014 | 13.42 | 13.45 | 13.36 | 13.42 | 262,874 | -0.01(-0.11%) |
Nov 07, 2014 | 13.42 | 13.44 | 13.35 | 13.44 | 518,943 | -0.01(-0.05%) |
Nov 06, 2014 | 13.47 | 13.53 | 13.41 | 13.45 | 207,696 | +0.01(+0.11%) |
Nov 05, 2014 | 13.38 | 13.45 | 13.31 | 13.43 | 371,978 | +0.12(+0.91%) |
Nov 04, 2014 | 13.30 | 13.32 | 13.19 | 13.31 | 272,122 | +0.07(+0.54%) |
Nov 03, 2014 | 13.26 | 13.29 | 13.22 | 13.24 | 379,753 | -0.14(-1.07%) |
Oct 31, 2014 | 13.34 | 13.39 | 13.30 | 13.38 | 232,032 | +0.06(+0.48%) |
Oct 30, 2014 | 13.15 | 13.32 | 13.15 | 13.32 | 218,514 | +0.08(+0.59%) |
Oct 29, 2014 | 13.29 | 13.42 | 13.20 | 13.24 | 344,234 | +0.09(+0.71%) |
Oct 28, 2014 | 13.24 | 13.27 | 13.07 | 13.15 | 458,063 | +0.01(+0.05%) |
Oct 27, 2014 | 13.09 | 13.15 | 13.15 | 13.14 | 1,032,959 | -0.01(-0.11%) |
Oct 24, 2014 | 12.81 | 13.15 | 12.80 | 13.15 | 1,166,831 | -0.20(-1.50%) |
Oct 23, 2014 | 13.26 | 13.41 | 13.25 | 13.35 | 304,167 | +0.04(+0.27%) |
Oct 22, 2014 | 13.34 | 13.45 | 13.30 | 13.32 | 314,064 | -0.11(-0.85%) |
Oct 21, 2014 | 13.35 | 13.45 | 13.32 | 13.43 | 386,095 | +0.29(+2.23%) |
Oct 20, 2014 | 13.02 | 13.17 | 13.02 | 13.14 | 262,457 | +0.15(+1.15%) |
Oct 17, 2014 | 12.94 | 13.01 | 12.92 | 12.99 | 435,798 | +0.04(+0.33%) |
Oct 16, 2014 | 12.70 | 13.01 | 12.67 | 12.95 | 731,159 | +0.19(+1.45%) |
Oct 15, 2014 | 12.85 | 12.87 | 12.56 | 12.76 | 743,460 | -0.13(-1.00%) |
Oct 14, 2014 | 12.92 | 12.97 | 12.85 | 12.89 | 541,093 | -0.15(-1.15%) |
Oct 13, 2014 | 13.19 | 13.20 | 13.04 | 13.04 | 649,669 | -0.14(-1.03%) |
Oct 10, 2014 | 13.22 | 13.32 | 13.15 | 13.17 | 630,690 | -0.22(-1.65%) |
Oct 09, 2014 | 13.72 | 13.75 | 13.40 | 13.40 | 393,408 | -0.45(-3.25%) |
Oct 08, 2014 | 13.72 | 13.87 | 13.63 | 13.85 | 377,682 | +0.29(+2.16%) |
Oct 07, 2014 | 13.77 | 13.79 | 13.55 | 13.55 | 356,940 | -0.32(-2.31%) |
Oct 06, 2014 | 13.85 | 13.91 | 13.75 | 13.87 | 445,992 | +0.12(+0.88%) |
Oct 03, 2014 | 13.72 | 13.77 | 13.68 | 13.75 | 631,669 | -0.14(-0.98%) |
Oct 02, 2014 | 14.07 | 14.08 | 13.77 | 13.89 | 435,171 | -0.35(-2.46%) |
Oct 01, 2014 | 14.28 | 14.35 | 14.20 | 14.24 | 496,989 | -0.05(-0.35%) |
Sep 30, 2014 | 14.27 | 14.38 | 14.26 | 14.29 | 530,233 | +0.12(+0.86%) |
Sep 29, 2014 | 14.06 | 14.20 | 14.00 | 14.17 | 1,718,245 | -0.16(-1.10%) |
Sep 26, 2014 | 14.30 | 14.33 | 14.22 | 14.32 | 294,497 | +0.06(+0.40%) |
Sep 25, 2014 | 14.40 | 14.40 | 14.24 | 14.27 | 336,087 | -0.11(-0.75%) |
Sep 24, 2014 | 14.25 | 14.37 | 14.20 | 14.37 | 577,557 | +0.24(+1.72%) |
Sep 23, 2014 | 14.11 | 14.18 | 14.09 | 14.13 | 545,881 | -0.12(-0.85%) |
Sep 22, 2014 | 14.30 | 14.30 | 14.14 | 14.25 | 446,220 | -0.13(-0.89%) |
Sep 19, 2014 | 14.34 | 14.42 | 14.33 | 14.38 | 1,090,167 | +0.14(+0.95%) |
Sep 18, 2014 | 14.21 | 14.24 | 14.19 | 14.24 | 434,481 | +0.13(+0.91%) |
Sep 17, 2014 | 14.14 | 14.21 | 14.07 | 14.12 | 556,671 | -0.09(-0.60%) |
Sep 16, 2014 | 14.19 | 14.27 | 14.11 | 14.20 | 728,138 | +0.27(+1.95%) |
Sep 15, 2014 | 13.87 | 14.01 | 13.86 | 13.93 | 1,116,273 | +0.26(+1.88%) |
Sep 12, 2014 | 13.56 | 13.68 | 13.50 | 13.67 | 414,708 | +0.36(+2.68%) |
Sep 11, 2014 | 13.37 | 13.43 | 13.25 | 13.32 | 253,345 | -0.11(-0.85%) |
Sep 10, 2014 | 13.35 | 13.45 | 13.21 | 13.43 | 457,888 | +0.44(+3.41%) |
Sep 09, 2014 | 13.00 | 13.02 | 12.92 | 12.99 | 2,597,642 | +0.15(+1.17%) |
Sep 08, 2014 | 12.72 | 12.89 | 12.72 | 12.84 | 400,718 | -0.15(-1.15%) |
Sep 05, 2014 | 12.92 | 12.99 | 12.87 | 12.99 | 455,653 | +0.06(+0.44%) |
Sep 04, 2014 | 12.92 | 13.06 | 12.90 | 12.93 | 645,838 | -0.04(-0.33%) |
Sep 03, 2014 | 13.02 | 13.02 | 12.92 | 12.97 | 653,444 | -0.07(-0.55%) |
Sep 02, 2014 | 13.02 | 13.05 | 13.00 | 13.05 | 430,081 | -0.11(-0.81%) |
Aug 29, 2014 | 13.15 | 13.15 | 13.15 | 13.15 | 223,354 | +0.04(+0.33%) |
Aug 28, 2014 | 13.14 | 13.17 | 13.10 | 13.11 | 405,314 | -0.08(-0.60%) |
Aug 27, 2014 | 13.27 | 13.28 | 13.17 | 13.19 | 1,031,422 | +0.04(+0.27%) |
Aug 26, 2014 | 13.26 | 13.33 | 13.15 | 13.15 | 1,326,996 | -0.36(-2.64%) |
Aug 25, 2014 | 13.43 | 13.55 | 13.43 | 13.51 | 233,388 | +0.14(+1.07%) |
Aug 22, 2014 | 13.44 | 13.46 | 13.30 | 13.37 | 1,590,776 | +0.07(+0.54%) |
Aug 21, 2014 | 13.23 | 13.32 | 13.22 | 13.30 | 221,278 | -0.03(-0.21%) |
Aug 20, 2014 | 13.36 | 13.40 | 13.30 | 13.32 | 171,670 | -0.11(-0.85%) |
Aug 19, 2014 | 13.47 | 13.50 | 13.43 | 13.44 | 290,941 | -0.04(-0.32%) |
Aug 18, 2014 | 13.50 | 13.51 | 13.42 | 13.48 | 244,161 | +0.16(+1.18%) |
Aug 15, 2014 | 13.40 | 13.33 | 13.25 | 13.32 | 380,913 | -0.01(-0.05%) |
Aug 14, 2014 | 13.27 | 13.35 | 13.26 | 13.33 | 270,540 | +0.17(+1.30%) |
Aug 13, 2014 | 13.18 | 13.19 | 13.00 | 13.16 | 2,531,195 | -0.05(-0.35%) |
Aug 12, 2014 | 13.30 | 13.30 | 13.14 | 13.21 | 3,391,854 | -0.04(-0.27%) |
Aug 11, 2014 | 13.17 | 13.24 | 13.17 | 13.24 | 405,718 | +0.13(+0.97%) |
Aug 08, 2014 | 13.14 | 13.17 | 13.02 | 13.11 | 1,187,408 | -0.07(-0.53%) |
Aug 07, 2014 | 13.29 | 13.29 | 13.18 | 13.18 | 244,134 | -0.11(-0.85%) |
Aug 06, 2014 | 13.19 | 13.35 | 13.19 | 13.30 | 201,371 | -0.06(-0.42%) |
Aug 05, 2014 | 13.44 | 13.45 | 13.33 | 13.35 | 258,952 | +0.06(+0.48%) |
Aug 04, 2014 | 13.38 | 13.40 | 13.19 | 13.29 | 251,847 | -0.19(-1.41%) |
Aug 01, 2014 | 13.41 | 13.51 | 13.36 | 13.48 | 231,393 | -0.03(-0.21%) |
Jul 31, 2014 | 13.50 | 13.63 | 13.48 | 13.51 | 573,120 | -0.02(-0.16%) |
Jul 30, 2014 | 13.48 | 13.55 | 13.44 | 13.53 | 259,991 | -0.11(-0.82%) |
Jul 29, 2014 | 13.71 | 13.73 | 13.63 | 13.64 | 312,472 | -0.21(-1.52%) |
Jul 28, 2014 | 13.82 | 13.85 | 13.74 | 13.85 | 392,279 | +0.27(+1.97%) |
Jul 25, 2014 | 13.77 | 13.80 | 13.50 | 13.59 | 1,732,418 | +0.37(+2.82%) |
Jul 24, 2014 | 13.31 | 13.32 | 13.16 | 13.21 | 329,205 | -0.14(-1.05%) |
Jul 23, 2014 | 13.37 | 13.42 | 13.34 | 13.35 | 265,751 | +0.05(+0.37%) |
Jul 22, 2014 | 13.26 | 13.32 | 13.21 | 13.30 | 1,421,094 | -0.08(-0.58%) |
Jul 21, 2014 | 13.34 | 13.41 | 13.28 | 13.38 | 271,772 | -0.25(-1.86%) |
Jul 18, 2014 | 13.51 | 13.66 | 13.50 | 13.63 | 265,852 | +0.26(+1.95%) |
Jul 17, 2014 | 13.42 | 13.44 | 13.35 | 13.37 | 295,695 | -0.11(-0.83%) |
Jul 16, 2014 | 13.51 | 13.53 | 13.46 | 13.49 | 216,751 | +0.06(+0.42%) |
Jul 15, 2014 | 13.44 | 13.48 | 13.35 | 13.43 | 276,587 | +0.06(+0.47%) |
Jul 14, 2014 | 13.36 | 13.43 | 13.33 | 13.37 | 337,739 | +0.22(+1.71%) |
Jul 11, 2014 | 13.10 | 13.16 | 13.10 | 13.14 | 291,789 | -0.11(-0.80%) |
Jul 10, 2014 | 13.23 | 13.29 | 13.19 | 13.25 | 265,958 | -0.21(-1.57%) |
Jul 09, 2014 | 13.44 | 13.47 | 13.39 | 13.46 | 308,580 | -0.15(-1.14%) |
Jul 08, 2014 | 13.71 | 13.71 | 13.54 | 13.61 | 316,072 | -0.25(-1.78%) |
Jul 07, 2014 | 13.89 | 13.92 | 13.85 | 13.86 | 319,097 | -0.01(-0.10%) |
Jul 03, 2014 | 13.81 | 13.87 | 13.87 | 13.87 | 204,924 | +0.11(+0.77%) |
Jul 02, 2014 | 13.89 | 13.92 | 13.73 | 13.77 | 287,270 | -0.21(-1.51%) |
Jul 01, 2014 | 13.94 | 14.04 | 13.94 | 13.98 | 264,615 | +0.05(+0.35%) |
Jun 30, 2014 | 13.72 | 13.94 | 13.72 | 13.93 | 348,126 | +0.29(+2.11%) |
Jun 27, 2014 | 13.66 | 13.69 | 13.61 | 13.64 | 249,567 | -0.12(-0.87%) |
Jun 26, 2014 | 13.63 | 13.79 | 13.61 | 13.76 | 247,187 | +0.23(+1.72%) |
Jun 25, 2014 | 13.53 | 13.61 | 13.51 | 13.53 | 222,067 | +0.01(+0.10%) |
Jun 24, 2014 | 13.58 | 13.61 | 13.51 | 13.52 | 355,029 | +0.08(+0.58%) |
Jun 23, 2014 | 13.42 | 13.48 | 13.37 | 13.44 | 546,359 | -0.01(-0.10%) |
Jun 20, 2014 | 13.51 | 13.52 | 13.40 | 13.45 | 456,807 | -0.02(-0.16%) |
Jun 19, 2014 | 13.55 | 13.56 | 13.47 | 13.47 | 444,237 | +0.17(+1.27%) |
Jun 18, 2014 | 13.22 | 13.33 | 13.20 | 13.30 | 437,438 | +0.01(+0.11%) |
Jun 17, 2014 | 13.27 | 13.30 | 13.21 | 13.29 | 886,177 | +0.13(+0.96%) |
Jun 16, 2014 | 13.19 | 13.20 | 13.12 | 13.16 | 480,959 | -0.21(-1.58%) |
Jun 13, 2014 | 13.35 | 13.41 | 13.31 | 13.37 | 239,961 | -0.01(-0.11%) |
Jun 12, 2014 | 13.40 | 13.41 | 13.35 | 13.39 | 338,396 | +0.01(+0.11%) |
Jun 11, 2014 | 13.21 | 13.38 | 13.20 | 13.37 | 770,018 | -0.01(-0.05%) |
Jun 10, 2014 | 13.47 | 13.49 | 13.32 | 13.38 | 2,088,464 | -0.18(-1.30%) |
Jun 06, 2014 | 13.54 | 13.58 | 13.48 | 13.56 | 537,933 | -0.06(-0.46%) |
Jun 05, 2014 | 13.56 | 13.64 | 13.56 | 13.62 | 259,568 | -0.03(-0.21%) |
Jun 04, 2014 | 13.70 | 13.70 | 13.56 | 13.65 | 287,055 | -0.13(-0.92%) |
Jun 03, 2014 | 13.77 | 13.83 | 13.74 | 13.78 | 190,326 | -0.02(-0.15%) |
Jun 02, 2014 | 13.85 | 13.85 | 13.78 | 13.80 | 174,747 | -0.01(-0.05%) |
May 30, 2014 | 13.73 | 13.85 | 13.68 | 13.80 | 313,528 | +0.09(+0.67%) |
May 29, 2014 | 13.67 | 13.72 | 13.65 | 13.71 | 271,621 | +0.23(+1.72%) |
May 28, 2014 | 13.46 | 13.52 | 13.42 | 13.48 | 284,390 | -0.15(-1.13%) |
May 27, 2014 | 13.66 | 13.68 | 13.56 | 13.63 | 234,020 | +0.14(+1.04%) |
May 23, 2014 | 13.41 | 13.49 | 13.49 | 13.49 | 300,773 | -0.04(-0.31%) |
May 22, 2014 | 13.51 | 13.62 | 13.42 | 13.54 | 242,150 | +0.03(+0.21%) |
May 21, 2014 | 13.42 | 13.51 | 13.39 | 13.51 | 352,041 | -0.15(-1.13%) |
May 20, 2014 | 13.78 | 13.78 | 13.62 | 13.66 | 307,299 | -0.24(-1.72%) |
May 19, 2014 | 13.83 | 13.90 | 13.81 | 13.90 | 332,631 | +0.11(+0.76%) |
May 16, 2014 | 13.72 | 13.83 | 13.68 | 13.80 | 524,827 | +0.23(+1.71%) |
May 15, 2014 | 13.64 | 13.66 | 13.52 | 13.56 | 404,557 | -0.04(-0.26%) |
May 14, 2014 | 13.61 | 13.68 | 13.58 | 13.60 | 469,584 | +0.04(+0.31%) |
May 13, 2014 | 13.55 | 13.65 | 13.49 | 13.56 | 419,272 | +0.11(+0.78%) |
May 12, 2014 | 13.37 | 13.47 | 13.29 | 13.45 | 348,797 | +0.00(+0.00%) |
May 09, 2014 | 13.44 | 13.53 | 13.41 | 13.45 | 476,464 | +0.14(+1.06%) |
May 08, 2014 | 13.30 | 13.41 | 13.26 | 13.31 | 578,158 | +0.18(+1.34%) |
May 07, 2014 | 13.10 | 13.17 | 13.08 | 13.14 | 362,741 | -0.15(-1.11%) |
May 06, 2014 | 13.30 | 13.31 | 13.21 | 13.28 | 888,251 | +0.25(+1.89%) |
May 05, 2014 | 12.96 | 13.05 | 12.92 | 13.04 | 252,979 | +0.04(+0.27%) |
May 02, 2014 | 12.92 | 13.02 | 12.90 | 13.00 | 302,674 | -0.09(-0.70%) |
May 01, 2014 | 13.16 | 13.18 | 13.04 | 13.09 | 311,113 | -0.11(-0.80%) |
Apr 30, 2014 | 13.11 | 13.22 | 13.07 | 13.20 | 305,476 | +0.21(+1.62%) |
Apr 29, 2014 | 12.92 | 13.03 | 12.90 | 12.99 | 1,254,092 | -0.11(-0.81%) |
Apr 28, 2014 | 13.00 | 13.18 | 12.98 | 13.09 | 1,151,795 | +0.17(+1.31%) |
Apr 25, 2014 | 12.86 | 12.95 | 12.83 | 12.92 | 545,272 | +0.50(+4.02%) |
Apr 24, 2014 | 12.39 | 12.45 | 12.36 | 12.43 | 314,441 | -0.06(-0.51%) |
Apr 23, 2014 | 12.54 | 12.56 | 12.45 | 12.49 | 343,955 | -0.10(-0.78%) |
Apr 22, 2014 | 12.57 | 12.64 | 12.54 | 12.59 | 352,621 | -0.04(-0.28%) |
Apr 21, 2014 | 12.57 | 12.64 | 12.55 | 12.62 | 176,861 | +0.03(+0.22%) |
Apr 17, 2014 | 12.50 | 12.59 | 12.59 | 12.59 | 393,636 | +0.05(+0.39%) |
Apr 16, 2014 | 12.50 | 12.54 | 12.43 | 12.54 | 1,352,734 | +0.16(+1.31%) |
Apr 15, 2014 | 12.39 | 12.43 | 12.25 | 12.38 | 670,404 | -0.01(-0.11%) |
Apr 14, 2014 | 12.30 | 12.43 | 12.28 | 12.40 | 389,300 | +0.20(+1.67%) |
Apr 11, 2014 | 12.24 | 12.29 | 12.18 | 12.19 | 448,317 | -0.04(-0.29%) |
Apr 10, 2014 | 12.36 | 12.36 | 12.23 | 12.23 | 561,901 | -0.10(-0.80%) |
Apr 09, 2014 | 12.31 | 12.34 | 12.21 | 12.33 | 829,000 | +0.21(+1.74%) |
Apr 08, 2014 | 12.01 | 12.14 | 11.98 | 12.12 | 895,789 | +0.11(+0.94%) |
Apr 07, 2014 | 12.07 | 12.13 | 11.95 | 12.00 | 665,559 | -0.06(-0.47%) |
Apr 04, 2014 | 12.05 | 12.17 | 12.05 | 12.06 | 2,275,173 | +0.13(+1.06%) |
Apr 03, 2014 | 11.84 | 11.94 | 11.78 | 11.93 | 3,292,163 | -0.04(-0.29%) |
Apr 02, 2014 | 11.88 | 12.01 | 11.86 | 11.97 | 624,321 | +0.04(+0.35%) |
Apr 01, 2014 | 11.97 | 11.99 | 11.86 | 11.93 | 464,505 | -0.21(-1.74%) |
Mar 31, 2014 | 11.95 | 12.17 | 11.94 | 12.14 | 490,914 | +0.35(+3.01%) |
Mar 28, 2014 | 11.76 | 11.86 | 11.75 | 11.78 | 345,039 | +0.13(+1.11%) |
Mar 27, 2014 | 11.69 | 11.73 | 11.63 | 11.65 | 514,973 | -0.06(-0.52%) |
Mar 26, 2014 | 11.78 | 11.81 | 11.72 | 11.72 | 501,890 | +0.13(+1.12%) |
Mar 25, 2014 | 11.56 | 11.61 | 11.49 | 11.59 | 366,644 | +0.18(+1.55%) |
Mar 24, 2014 | 11.37 | 11.44 | 11.30 | 11.41 | 558,583 | +0.03(+0.24%) |
Mar 21, 2014 | 11.36 | 11.47 | 11.35 | 11.38 | 1,367,308 | +0.07(+0.60%) |
Mar 20, 2014 | 11.35 | 11.37 | 11.31 | 11.31 | 465,626 | -0.18(-1.60%) |
Mar 19, 2014 | 11.60 | 11.62 | 11.44 | 11.50 | 374,999 | -0.23(-1.98%) |
Mar 18, 2014 | 11.70 | 11.77 | 11.66 | 11.73 | 617,804 | +0.08(+0.64%) |
Mar 17, 2014 | 11.62 | 11.70 | 11.61 | 11.65 | 437,875 | +0.24(+2.09%) |
Mar 14, 2014 | 11.43 | 11.50 | 11.38 | 11.42 | 473,282 | +0.05(+0.48%) |
Mar 13, 2014 | 11.52 | 11.52 | 11.32 | 11.36 | 394,200 | -0.06(-0.54%) |
Mar 12, 2014 | 11.38 | 11.43 | 11.33 | 11.42 | 643,380 | -0.01(-0.12%) |
Mar 11, 2014 | 11.48 | 11.52 | 11.39 | 11.44 | 866,275 | -0.26(-2.21%) |
Mar 10, 2014 | 12.04 | 12.04 | 11.62 | 11.70 | 1,033,043 | -0.39(-3.22%) |
Mar 07, 2014 | 12.24 | 12.24 | 12.05 | 12.08 | 458,014 | +0.20(+1.66%) |
Mar 06, 2014 | 11.72 | 11.93 | 11.70 | 11.89 | 586,085 | +0.16(+1.34%) |
Mar 05, 2014 | 11.72 | 11.84 | 11.70 | 11.73 | 605,775 | -0.02(-0.17%) |
Mar 04, 2014 | 11.83 | 11.85 | 11.69 | 11.75 | 387,348 | +0.05(+0.41%) |
Mar 03, 2014 | 11.50 | 11.77 | 11.47 | 11.70 | 582,375 | +0.06(+0.53%) |
Feb 28, 2014 | 11.42 | 11.68 | 11.42 | 11.64 | 3,906,049 | -0.81(-6.51%) |
Feb 27, 2014 | 12.28 | 12.46 | 12.25 | 12.45 | 412,965 | +0.08(+0.66%) |
Feb 26, 2014 | 12.38 | 12.41 | 12.33 | 12.37 | 450,941 | -0.12(-0.98%) |
Feb 25, 2014 | 12.57 | 12.58 | 12.47 | 12.49 | 206,197 | -0.04(-0.33%) |
Feb 24, 2014 | 12.50 | 12.59 | 12.47 | 12.53 | 394,061 | -0.12(-0.92%) |
Feb 21, 2014 | 12.72 | 12.78 | 12.64 | 12.65 | 254,723 | -0.03(-0.22%) |
Feb 20, 2014 | 12.68 | 12.70 | 12.63 | 12.68 | 235,622 | +0.05(+0.38%) |
Feb 19, 2014 | 12.64 | 12.73 | 12.61 | 12.63 | 262,316 | -0.04(-0.32%) |
Feb 18, 2014 | 12.64 | 12.74 | 12.56 | 12.67 | 422,639 | -0.14(-1.06%) |
Feb 14, 2014 | 12.77 | 12.81 | 12.81 | 12.81 | 423,164 | +0.07(+0.59%) |
Feb 13, 2014 | 12.74 | 12.77 | 12.67 | 12.73 | 267,364 | -0.16(-1.27%) |
Feb 12, 2014 | 12.78 | 12.91 | 12.77 | 12.89 | 544,968 | +0.12(+0.91%) |
Feb 11, 2014 | 12.64 | 12.80 | 12.61 | 12.78 | 476,484 | +0.20(+1.57%) |
Feb 10, 2014 | 12.44 | 12.58 | 12.40 | 12.58 | 898,040 | +0.22(+1.76%) |
Feb 07, 2014 | 12.28 | 12.37 | 12.23 | 12.36 | 217,383 | +0.18(+1.51%) |
Feb 06, 2014 | 12.12 | 12.21 | 12.08 | 12.18 | 329,061 | +0.05(+0.45%) |
Feb 05, 2014 | 12.14 | 12.21 | 12.07 | 12.12 | 290,219 | -0.08(-0.67%) |
Feb 04, 2014 | 12.23 | 12.26 | 12.13 | 12.21 | 472,107 | -0.05(-0.45%) |
Feb 03, 2014 | 12.41 | 12.41 | 12.24 | 12.26 | 400,458 | -0.20(-1.64%) |
Jan 31, 2014 | 12.44 | 12.54 | 12.39 | 12.47 | 401,218 | -0.12(-0.92%) |
Jan 30, 2014 | 12.59 | 12.61 | 12.53 | 12.58 | 387,236 | +0.10(+0.76%) |
Jan 29, 2014 | 12.49 | 12.57 | 12.44 | 12.49 | 624,577 | -0.31(-2.45%) |
Jan 28, 2014 | 12.79 | 12.88 | 12.75 | 12.80 | 321,195 | +0.03(+0.27%) |
Jan 27, 2014 | 13.04 | 13.04 | 12.72 | 12.77 | 394,003 | -0.37(-2.85%) |
Jan 24, 2014 | 13.14 | 13.30 | 13.06 | 13.14 | 483,315 | -0.42(-3.07%) |
Jan 23, 2014 | 13.60 | 13.62 | 13.47 | 13.56 | 810,782 | -1.14(-7.75%) |
Jan 22, 2014 | 14.66 | 14.74 | 14.66 | 14.69 | 204,860 | -0.04(-0.28%) |
Jan 21, 2014 | 14.78 | 14.79 | 14.71 | 14.73 | 294,651 | +0.39(+2.71%) |
Jan 17, 2014 | 14.39 | 14.35 | 14.35 | 14.35 | 195,148 | -0.13(-0.89%) |
Jan 16, 2014 | 14.54 | 14.55 | 14.40 | 14.48 | 253,341 | -0.16(-1.07%) |
Jan 15, 2014 | 14.78 | 14.69 | 14.57 | 14.63 | 415,395 | -0.14(-0.97%) |
Jan 14, 2014 | 14.70 | 14.82 | 14.64 | 14.78 | 174,609 | +0.11(+0.74%) |
Jan 13, 2014 | 14.74 | 14.80 | 14.65 | 14.67 | 249,160 | -0.20(-1.33%) |
Jan 10, 2014 | 14.81 | 14.89 | 14.78 | 14.86 | 237,594 | +0.16(+1.11%) |
Jan 09, 2014 | 14.64 | 14.73 | 14.62 | 14.70 | 216,045 | +0.14(+0.98%) |
Jan 08, 2014 | 14.56 | 14.63 | 14.54 | 14.56 | 235,390 | -0.13(-0.88%) |
Jan 07, 2014 | 14.68 | 14.73 | 14.65 | 14.69 | 258,611 | -0.06(-0.42%) |
Jan 06, 2014 | 14.70 | 14.81 | 14.67 | 14.75 | 186,717 | -0.03(-0.23%) |
Jan 03, 2014 | 14.82 | 14.84 | 14.75 | 14.78 | 216,625 | -0.25(-1.63%) |