Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 9.186 | 9.424 | 9.112 | 9.221 | 4,131,761 | -0.14(-1.53%) |
Jan 29, 2015 | 9.358 | 9.404 | 9.169 | 9.364 | 3,512,050 | +0.06(+0.68%) |
Jan 28, 2015 | 9.525 | 9.576 | 9.295 | 9.301 | 3,078,439 | -0.15(-1.58%) |
Jan 27, 2015 | 9.571 | 9.593 | 9.381 | 9.450 | 3,513,344 | -0.19(-1.96%) |
Jan 26, 2015 | 9.668 | 9.720 | 9.605 | 9.639 | 2,346,896 | -0.01(-0.12%) |
Jan 23, 2015 | 9.548 | 9.737 | 9.536 | 9.651 | 4,098,981 | +0.15(+1.57%) |
Jan 22, 2015 | 9.416 | 9.708 | 9.416 | 9.502 | 5,608,609 | +0.08(+0.85%) |
Jan 21, 2015 | 9.496 | 9.536 | 9.312 | 9.421 | 4,056,742 | -0.02(-0.24%) |
Jan 20, 2015 | 9.743 | 9.743 | 9.416 | 9.444 | 5,152,351 | -0.24(-2.49%) |
Jan 16, 2015 | 9.519 | 9.708 | 9.450 | 9.685 | 2,904,515 | +0.15(+1.62%) |
Jan 15, 2015 | 9.892 | 9.909 | 9.525 | 9.530 | 3,992,349 | -0.28(-2.81%) |
Jan 14, 2015 | 10.01 | 10.05 | 9.622 | 9.806 | 3,551,089 | -0.35(-3.44%) |
Jan 13, 2015 | 10.28 | 10.34 | 10.04 | 10.16 | 3,024,010 | -0.06(-0.56%) |
Jan 12, 2015 | 10.25 | 10.32 | 10.06 | 10.21 | 2,318,652 | -0.07(-0.72%) |
Jan 09, 2015 | 10.48 | 10.50 | 10.22 | 10.29 | 2,041,660 | -0.22(-2.13%) |
Jan 08, 2015 | 10.44 | 10.55 | 10.44 | 10.51 | 2,121,594 | +0.18(+1.78%) |
Jan 07, 2015 | 10.33 | 10.46 | 10.23 | 10.33 | 2,163,803 | +0.07(+0.73%) |
Jan 06, 2015 | 10.49 | 10.54 | 10.21 | 10.25 | 2,605,194 | -0.30(-2.88%) |
Jan 05, 2015 | 10.77 | 10.78 | 10.44 | 10.56 | 2,718,662 | -0.28(-2.59%) |
Jan 02, 2015 | 10.93 | 10.95 | 10.76 | 10.84 | 1,344,825 | -0.11(-0.99%) |
Dec 31, 2014 | 11.03 | 10.95 | 10.95 | 10.95 | 1,961,361 | -0.06(-0.57%) |
Dec 30, 2014 | 11.02 | 11.08 | 10.96 | 11.01 | 1,598,798 | -0.04(-0.36%) |
Dec 29, 2014 | 11.03 | 11.09 | 11.01 | 11.05 | 2,022,392 | -0.04(-0.36%) |
Dec 26, 2014 | 11.08 | 11.12 | 11.04 | 11.09 | 858,337 | +0.03(+0.26%) |
Dec 24, 2014 | 11.10 | 11.06 | 11.06 | 11.06 | 889,910 | +0.02(+0.21%) |
Dec 23, 2014 | 10.92 | 11.10 | 10.90 | 11.04 | 1,910,005 | +0.13(+1.16%) |
Dec 22, 2014 | 11.03 | 11.11 | 10.86 | 10.91 | 2,160,163 | -0.09(-0.78%) |
Dec 19, 2014 | 10.98 | 11.10 | 10.84 | 11.00 | 3,305,421 | +0.11(+1.05%) |
Dec 18, 2014 | 10.88 | 10.96 | 10.73 | 10.88 | 4,027,604 | +0.19(+1.77%) |
Dec 17, 2014 | 10.47 | 10.69 | 10.37 | 10.69 | 4,231,418 | +0.27(+2.59%) |
Dec 16, 2014 | 10.31 | 10.66 | 10.28 | 10.42 | 4,752,535 | +0.07(+0.66%) |
Dec 15, 2014 | 10.47 | 10.59 | 10.25 | 10.36 | 4,556,709 | -0.08(-0.77%) |
Dec 12, 2014 | 10.69 | 10.75 | 10.39 | 10.44 | 4,426,804 | -0.33(-3.09%) |
Dec 11, 2014 | 10.76 | 10.98 | 10.75 | 10.77 | 3,196,846 | -0.01(-0.11%) |
Dec 10, 2014 | 11.17 | 11.18 | 10.69 | 10.78 | 5,246,972 | -0.48(-4.23%) |
Dec 09, 2014 | 11.29 | 11.31 | 11.10 | 11.26 | 3,545,880 | -0.11(-1.01%) |
Dec 08, 2014 | 11.51 | 11.53 | 11.29 | 11.37 | 3,478,466 | -0.18(-1.54%) |
Dec 05, 2014 | 11.30 | 11.59 | 11.30 | 11.55 | 3,865,651 | +0.26(+2.34%) |
Dec 04, 2014 | 11.54 | 11.54 | 11.24 | 11.29 | 3,900,672 | -0.29(-2.53%) |
Dec 03, 2014 | 11.39 | 11.60 | 11.36 | 11.58 | 2,633,183 | +0.18(+1.61%) |
Dec 02, 2014 | 11.35 | 11.46 | 11.32 | 11.39 | 4,137,991 | -0.07(-0.60%) |
Dec 01, 2014 | 11.43 | 11.57 | 11.36 | 11.46 | 4,161,981 | +0.05(+0.45%) |
Nov 28, 2014 | 11.41 | 11.51 | 11.37 | 11.41 | 1,466,314 | -0.10(-0.85%) |
Nov 26, 2014 | 11.43 | 11.51 | 11.51 | 11.51 | 2,145,865 | +0.07(+0.60%) |
Nov 25, 2014 | 11.30 | 11.47 | 11.29 | 11.44 | 4,247,324 | +0.18(+1.63%) |
Nov 24, 2014 | 11.20 | 11.32 | 11.19 | 11.26 | 2,011,355 | +0.07(+0.67%) |
Nov 21, 2014 | 11.24 | 11.26 | 11.16 | 11.18 | 1,895,142 | +0.08(+0.75%) |
Nov 20, 2014 | 10.97 | 11.10 | 10.96 | 11.10 | 2,329,869 | +0.11(+0.98%) |
Nov 19, 2014 | 11.01 | 11.05 | 10.91 | 10.99 | 1,520,194 | -0.04(-0.36%) |
Nov 18, 2014 | 11.02 | 11.06 | 10.97 | 11.03 | 1,986,822 | +0.05(+0.41%) |
Nov 17, 2014 | 10.92 | 11.07 | 10.92 | 10.98 | 3,181,054 | +0.03(+0.26%) |
Nov 14, 2014 | 10.82 | 10.98 | 10.80 | 10.96 | 2,810,752 | +0.15(+1.42%) |
Nov 13, 2014 | 10.89 | 10.93 | 10.77 | 10.80 | 2,179,804 | -0.07(-0.63%) |
Nov 12, 2014 | 10.72 | 10.90 | 10.68 | 10.87 | 3,635,523 | +0.13(+1.17%) |
Nov 11, 2014 | 10.73 | 10.81 | 10.69 | 10.75 | 1,778,647 | +0.03(+0.32%) |
Nov 10, 2014 | 10.69 | 10.75 | 10.64 | 10.71 | 2,251,173 | +0.06(+0.59%) |
Nov 07, 2014 | 10.58 | 10.71 | 10.53 | 10.65 | 2,748,030 | +0.11(+1.03%) |
Nov 06, 2014 | 10.70 | 10.72 | 10.52 | 10.54 | 3,499,423 | -0.19(-1.80%) |
Nov 05, 2014 | 10.64 | 10.82 | 10.59 | 10.73 | 2,657,776 | +0.15(+1.40%) |
Nov 04, 2014 | 10.59 | 10.64 | 10.50 | 10.59 | 2,674,147 | -0.05(-0.48%) |
Nov 03, 2014 | 10.79 | 10.83 | 10.60 | 10.64 | 2,460,114 | -0.15(-1.42%) |
Oct 31, 2014 | 10.72 | 10.86 | 10.69 | 10.79 | 3,195,970 | +0.18(+1.72%) |
Oct 30, 2014 | 10.47 | 10.69 | 10.47 | 10.61 | 2,459,360 | +0.10(+0.97%) |
Oct 29, 2014 | 10.63 | 10.64 | 10.39 | 10.51 | 2,933,649 | -0.07(-0.64%) |
Oct 28, 2014 | 10.50 | 10.59 | 10.44 | 10.58 | 1,876,880 | +0.18(+1.70%) |
Oct 27, 2014 | 10.32 | 10.39 | 10.39 | 10.40 | 2,288,823 | +0.01(+0.05%) |
Oct 24, 2014 | 10.36 | 10.42 | 10.30 | 10.39 | 2,066,072 | +0.08(+0.77%) |
Oct 23, 2014 | 10.25 | 10.38 | 10.22 | 10.31 | 2,874,998 | +0.15(+1.45%) |
Oct 22, 2014 | 10.32 | 10.37 | 10.14 | 10.17 | 3,597,172 | -0.19(-1.81%) |
Oct 21, 2014 | 10.20 | 10.42 | 10.14 | 10.35 | 3,145,108 | +0.27(+2.65%) |
Oct 20, 2014 | 10.11 | 10.13 | 10.03 | 10.09 | 2,524,392 | -0.02(-0.23%) |
Oct 17, 2014 | 10.05 | 10.26 | 9.938 | 10.11 | 4,307,709 | +0.27(+2.72%) |
Oct 16, 2014 | 9.591 | 10.02 | 9.489 | 9.841 | 4,132,760 | -0.02(-0.17%) |
Oct 15, 2014 | 10.06 | 10.08 | 9.608 | 9.859 | 7,120,492 | -0.35(-3.45%) |
Oct 14, 2014 | 10.24 | 10.38 | 10.17 | 10.21 | 3,718,004 | -0.12(-1.16%) |
Oct 13, 2014 | 10.46 | 10.55 | 10.31 | 10.33 | 2,319,695 | -0.09(-0.87%) |
Oct 10, 2014 | 10.64 | 10.68 | 10.40 | 10.42 | 4,425,041 | -0.30(-2.81%) |
Oct 09, 2014 | 10.91 | 10.92 | 10.65 | 10.72 | 3,647,667 | -0.19(-1.77%) |
Oct 08, 2014 | 10.85 | 10.95 | 10.72 | 10.92 | 3,408,573 | +0.10(+0.89%) |
Oct 07, 2014 | 10.95 | 11.00 | 10.80 | 10.82 | 3,010,591 | -0.18(-1.65%) |
Oct 06, 2014 | 11.03 | 11.05 | 10.92 | 11.00 | 2,801,282 | +0.10(+0.89%) |
Oct 03, 2014 | 10.88 | 11.02 | 10.84 | 10.91 | 3,453,549 | +0.06(+0.58%) |
Oct 02, 2014 | 10.83 | 10.86 | 10.63 | 10.84 | 3,173,631 | +0.05(+0.47%) |
Oct 01, 2014 | 10.91 | 10.93 | 10.73 | 10.79 | 3,454,994 | -0.16(-1.45%) |
Sep 30, 2014 | 11.00 | 11.08 | 10.89 | 10.95 | 3,064,415 | -0.10(-0.93%) |
Sep 29, 2014 | 11.00 | 11.12 | 10.89 | 11.05 | 2,623,369 | -0.02(-0.15%) |
Sep 26, 2014 | 10.97 | 11.11 | 10.92 | 11.07 | 4,244,721 | +0.09(+0.78%) |
Sep 25, 2014 | 11.14 | 11.14 | 10.95 | 10.98 | 3,275,954 | -0.20(-1.83%) |
Sep 24, 2014 | 11.16 | 11.21 | 11.08 | 11.19 | 2,558,924 | +0.00(+0.00%) |
Sep 23, 2014 | 11.31 | 11.32 | 11.18 | 11.19 | 2,093,285 | -0.14(-1.21%) |
Sep 22, 2014 | 11.43 | 11.49 | 11.29 | 11.33 | 2,953,854 | -0.18(-1.53%) |
Sep 19, 2014 | 11.68 | 11.82 | 11.48 | 11.50 | 4,577,466 | -0.14(-1.17%) |
Sep 18, 2014 | 11.46 | 11.66 | 11.46 | 11.64 | 3,272,363 | +0.23(+2.04%) |
Sep 17, 2014 | 11.48 | 11.50 | 11.39 | 11.41 | 2,518,017 | -0.05(-0.45%) |
Sep 16, 2014 | 11.37 | 11.51 | 11.35 | 11.46 | 2,795,603 | +0.11(+0.95%) |
Sep 15, 2014 | 11.42 | 11.44 | 11.33 | 11.35 | 2,342,793 | -0.06(-0.50%) |
Sep 12, 2014 | 11.31 | 11.47 | 11.30 | 11.41 | 4,560,347 | +0.09(+0.75%) |
Sep 11, 2014 | 11.34 | 11.39 | 11.32 | 11.32 | 2,521,974 | -0.11(-0.99%) |
Sep 10, 2014 | 11.41 | 11.49 | 11.38 | 11.43 | 2,320,848 | +0.03(+0.25%) |
Sep 09, 2014 | 11.37 | 11.41 | 11.30 | 11.41 | 2,304,784 | +0.01(+0.05%) |
Sep 08, 2014 | 11.44 | 11.49 | 11.31 | 11.40 | 2,690,769 | -0.07(-0.60%) |
Sep 05, 2014 | 11.54 | 11.54 | 11.39 | 11.47 | 1,741,412 | -0.05(-0.44%) |
Sep 04, 2014 | 11.54 | 11.65 | 11.48 | 11.52 | 3,370,244 | -0.15(-1.32%) |
Sep 03, 2014 | 11.60 | 11.71 | 11.57 | 11.67 | 2,307,601 | +0.14(+1.23%) |
Sep 02, 2014 | 11.51 | 11.54 | 11.46 | 11.53 | 1,621,663 | +0.05(+0.45%) |
Aug 29, 2014 | 11.51 | 11.48 | 11.48 | 11.48 | 2,251,998 | -0.02(-0.15%) |
Aug 28, 2014 | 11.58 | 11.59 | 11.47 | 11.50 | 2,095,607 | -0.13(-1.08%) |
Aug 27, 2014 | 11.51 | 11.63 | 11.51 | 11.62 | 1,819,453 | +0.08(+0.69%) |
Aug 26, 2014 | 11.55 | 11.61 | 11.51 | 11.54 | 1,578,553 | +0.00(+0.00%) |
Aug 25, 2014 | 11.56 | 11.59 | 11.50 | 11.54 | 1,645,412 | +0.01(+0.10%) |
Aug 22, 2014 | 11.62 | 11.62 | 11.49 | 11.53 | 1,979,569 | -0.06(-0.49%) |
Aug 21, 2014 | 11.39 | 11.64 | 11.39 | 11.59 | 2,700,309 | +0.22(+1.95%) |
Aug 20, 2014 | 11.31 | 11.41 | 11.30 | 11.37 | 2,406,088 | +0.05(+0.40%) |
Aug 19, 2014 | 11.31 | 11.37 | 11.30 | 11.32 | 2,429,623 | +0.03(+0.25%) |
Aug 18, 2014 | 11.28 | 11.36 | 11.27 | 11.29 | 3,047,508 | +0.06(+0.51%) |
Aug 15, 2014 | 11.36 | 11.39 | 11.09 | 11.24 | 3,937,099 | -0.06(-0.53%) |
Aug 14, 2014 | 11.20 | 11.30 | 11.19 | 11.29 | 1,382,646 | +0.14(+1.27%) |
Aug 13, 2014 | 11.26 | 11.28 | 11.15 | 11.15 | 2,102,810 | -0.05(-0.45%) |
Aug 12, 2014 | 11.22 | 11.26 | 11.14 | 11.20 | 2,366,839 | -0.02(-0.20%) |
Aug 11, 2014 | 11.30 | 11.39 | 11.20 | 11.23 | 2,825,966 | +0.00(+0.00%) |
Aug 08, 2014 | 11.22 | 11.25 | 11.09 | 11.23 | 2,972,377 | +0.01(+0.10%) |
Aug 07, 2014 | 11.57 | 11.61 | 11.11 | 11.22 | 3,588,480 | -0.14(-1.24%) |
Aug 06, 2014 | 11.27 | 11.37 | 11.22 | 11.36 | 2,578,550 | +0.06(+0.50%) |
Aug 05, 2014 | 11.41 | 11.41 | 11.26 | 11.30 | 2,570,676 | -0.11(-0.99%) |
Aug 04, 2014 | 11.33 | 11.44 | 11.31 | 11.41 | 1,695,572 | +0.09(+0.80%) |
Aug 01, 2014 | 11.51 | 11.55 | 11.29 | 11.32 | 2,651,623 | -0.20(-1.72%) |
Jul 31, 2014 | 11.59 | 11.67 | 11.45 | 11.52 | 4,303,039 | -0.10(-0.87%) |
Jul 30, 2014 | 11.52 | 11.64 | 11.48 | 11.62 | 2,626,801 | +0.14(+1.18%) |
Jul 29, 2014 | 11.51 | 11.57 | 11.47 | 11.49 | 1,692,560 | -0.04(-0.34%) |
Jul 28, 2014 | 11.52 | 11.55 | 11.46 | 11.53 | 1,988,791 | +0.00(+0.00%) |
Jul 25, 2014 | 11.49 | 11.61 | 11.46 | 11.53 | 1,841,686 | +0.04(+0.34%) |
Jul 24, 2014 | 11.55 | 11.58 | 11.48 | 11.49 | 1,937,585 | -0.02(-0.20%) |
Jul 23, 2014 | 11.56 | 11.57 | 11.48 | 11.51 | 1,540,289 | -0.06(-0.49%) |
Jul 22, 2014 | 11.57 | 11.61 | 11.52 | 11.57 | 2,447,200 | +0.02(+0.20%) |
Jul 21, 2014 | 11.55 | 11.60 | 11.49 | 11.54 | 1,267,399 | -0.06(-0.49%) |
Jul 18, 2014 | 11.52 | 11.66 | 11.48 | 11.60 | 1,678,918 | +0.11(+0.93%) |
Jul 17, 2014 | 11.58 | 11.59 | 11.46 | 11.49 | 2,575,625 | -0.12(-1.07%) |
Jul 16, 2014 | 11.59 | 11.67 | 11.56 | 11.62 | 3,108,596 | +0.08(+0.73%) |
Jul 15, 2014 | 11.50 | 11.60 | 11.50 | 11.53 | 2,535,038 | +0.01(+0.10%) |
Jul 14, 2014 | 11.37 | 11.52 | 11.37 | 11.52 | 2,508,950 | +0.23(+2.05%) |
Jul 11, 2014 | 11.37 | 11.37 | 11.26 | 11.29 | 2,729,718 | -0.10(-0.84%) |
Jul 10, 2014 | 11.27 | 11.40 | 11.26 | 11.39 | 2,139,216 | -0.08(-0.74%) |
Jul 09, 2014 | 11.44 | 11.49 | 11.42 | 11.47 | 2,050,201 | +0.03(+0.25%) |
Jul 08, 2014 | 11.47 | 11.47 | 11.31 | 11.44 | 2,766,094 | -0.05(-0.44%) |
Jul 07, 2014 | 11.51 | 11.55 | 11.43 | 11.49 | 2,907,897 | +0.02(+0.15%) |
Jul 03, 2014 | 11.42 | 11.48 | 11.48 | 11.48 | 1,689,916 | +0.15(+1.30%) |
Jul 02, 2014 | 11.28 | 11.35 | 11.26 | 11.33 | 1,679,082 | +0.07(+0.60%) |
Jul 01, 2014 | 11.24 | 11.33 | 11.22 | 11.26 | 1,096,066 | +0.05(+0.40%) |
Jun 30, 2014 | 11.15 | 11.26 | 11.11 | 11.22 | 1,825,026 | +0.00(+0.00%) |
Jun 27, 2014 | 11.15 | 11.23 | 11.12 | 11.22 | 1,814,346 | +0.07(+0.61%) |
Jun 26, 2014 | 11.09 | 11.17 | 11.04 | 11.15 | 2,554,673 | +0.08(+0.71%) |
Jun 25, 2014 | 11.05 | 11.14 | 11.02 | 11.07 | 2,179,375 | +0.00(+0.00%) |
Jun 24, 2014 | 11.10 | 11.15 | 11.06 | 11.07 | 1,867,288 | -0.05(-0.46%) |
Jun 23, 2014 | 11.20 | 11.21 | 11.09 | 11.12 | 1,684,719 | -0.09(-0.81%) |
Jun 20, 2014 | 11.07 | 11.22 | 10.99 | 11.21 | 3,205,918 | +0.24(+2.16%) |
Jun 19, 2014 | 11.01 | 11.03 | 10.87 | 10.97 | 2,673,569 | +0.01(+0.10%) |
Jun 18, 2014 | 10.85 | 10.98 | 10.84 | 10.96 | 2,731,406 | +0.10(+0.94%) |
Jun 17, 2014 | 10.67 | 10.89 | 10.65 | 10.86 | 3,661,680 | +0.18(+1.69%) |
Jun 16, 2014 | 10.65 | 10.75 | 10.63 | 10.68 | 2,864,984 | +0.02(+0.21%) |
Jun 13, 2014 | 10.67 | 10.72 | 10.63 | 10.66 | 2,003,369 | +0.01(+0.11%) |
Jun 12, 2014 | 10.71 | 10.75 | 10.62 | 10.65 | 2,311,278 | -0.07(-0.68%) |
Jun 11, 2014 | 10.72 | 10.78 | 10.69 | 10.72 | 2,390,124 | -0.06(-0.52%) |
Jun 10, 2014 | 10.76 | 10.80 | 10.69 | 10.78 | 1,747,595 | +0.04(+0.37%) |
Jun 06, 2014 | 10.72 | 10.75 | 10.63 | 10.74 | 2,069,288 | +0.02(+0.21%) |
Jun 05, 2014 | 10.70 | 10.76 | 10.57 | 10.71 | 3,513,779 | +0.03(+0.26%) |
Jun 04, 2014 | 10.58 | 10.71 | 10.52 | 10.69 | 3,611,950 | +0.08(+0.80%) |
Jun 03, 2014 | 10.41 | 10.61 | 10.37 | 10.60 | 3,677,885 | +0.17(+1.68%) |
Jun 02, 2014 | 10.34 | 10.43 | 10.28 | 10.43 | 2,470,186 | +0.09(+0.87%) |
May 30, 2014 | 10.35 | 10.40 | 10.28 | 10.34 | 2,364,396 | -0.05(-0.49%) |
May 29, 2014 | 10.43 | 10.43 | 10.25 | 10.39 | 2,315,923 | +0.01(+0.11%) |
May 28, 2014 | 10.56 | 10.57 | 10.35 | 10.37 | 2,396,325 | -0.18(-1.71%) |
May 27, 2014 | 10.57 | 10.62 | 10.51 | 10.56 | 2,275,177 | +0.15(+1.41%) |
May 23, 2014 | 10.41 | 10.41 | 10.41 | 10.41 | 1,066,849 | -0.01(-0.11%) |
May 22, 2014 | 10.39 | 10.44 | 10.30 | 10.42 | 2,003,949 | +0.00(+0.00%) |
May 21, 2014 | 10.32 | 10.43 | 10.29 | 10.42 | 2,064,519 | +0.15(+1.48%) |
May 20, 2014 | 10.30 | 10.34 | 10.18 | 10.27 | 2,171,826 | -0.08(-0.82%) |
May 19, 2014 | 10.28 | 10.37 | 10.28 | 10.35 | 931,538 | +0.02(+0.16%) |
May 16, 2014 | 10.40 | 10.41 | 10.30 | 10.34 | 2,386,532 | -0.08(-0.76%) |
May 15, 2014 | 10.52 | 10.54 | 10.25 | 10.41 | 3,657,583 | -0.13(-1.23%) |
May 14, 2014 | 10.62 | 10.62 | 10.53 | 10.54 | 2,223,090 | -0.08(-0.74%) |
May 13, 2014 | 10.63 | 10.65 | 10.55 | 10.62 | 1,263,791 | -0.01(-0.11%) |
May 12, 2014 | 10.58 | 10.65 | 10.52 | 10.63 | 3,142,531 | +0.12(+1.13%) |
May 09, 2014 | 10.65 | 10.66 | 10.47 | 10.52 | 1,890,686 | -0.11(-1.07%) |
May 08, 2014 | 10.55 | 10.67 | 10.51 | 10.63 | 2,695,723 | +0.09(+0.90%) |
May 07, 2014 | 10.47 | 10.57 | 10.44 | 10.53 | 2,204,914 | +0.11(+1.07%) |
May 06, 2014 | 10.59 | 10.62 | 10.40 | 10.42 | 1,922,644 | -0.19(-1.84%) |
May 05, 2014 | 10.61 | 10.71 | 10.52 | 10.62 | 1,570,672 | -0.04(-0.37%) |
May 02, 2014 | 10.56 | 10.70 | 10.53 | 10.66 | 2,073,754 | +0.12(+1.11%) |
May 01, 2014 | 10.51 | 10.63 | 10.46 | 10.54 | 2,623,686 | +0.09(+0.91%) |
Apr 30, 2014 | 10.41 | 10.48 | 10.35 | 10.45 | 2,775,166 | +0.04(+0.43%) |
Apr 29, 2014 | 10.31 | 10.46 | 10.31 | 10.40 | 2,083,687 | +0.14(+1.41%) |
Apr 28, 2014 | 10.38 | 10.38 | 10.12 | 10.26 | 2,323,361 | -0.07(-0.70%) |
Apr 25, 2014 | 10.43 | 10.45 | 10.24 | 10.33 | 2,185,583 | -0.16(-1.49%) |
Apr 24, 2014 | 10.45 | 10.53 | 10.41 | 10.48 | 2,223,221 | +0.08(+0.75%) |
Apr 23, 2014 | 10.49 | 10.52 | 10.41 | 10.41 | 2,060,221 | -0.11(-1.01%) |
Apr 22, 2014 | 10.42 | 10.52 | 10.31 | 10.51 | 1,794,419 | +0.12(+1.18%) |
Apr 21, 2014 | 10.46 | 10.46 | 10.37 | 10.39 | 1,254,731 | -0.07(-0.64%) |
Apr 17, 2014 | 10.33 | 10.46 | 10.46 | 10.46 | 1,604,945 | +0.15(+1.46%) |
Apr 16, 2014 | 10.26 | 10.32 | 10.18 | 10.31 | 1,992,876 | +0.12(+1.15%) |
Apr 15, 2014 | 10.14 | 10.20 | 10.07 | 10.19 | 3,110,750 | +0.03(+0.33%) |
Apr 14, 2014 | 10.32 | 10.34 | 10.09 | 10.16 | 2,394,398 | -0.06(-0.60%) |
Apr 11, 2014 | 10.24 | 10.32 | 10.13 | 10.22 | 4,305,127 | -0.11(-1.03%) |
Apr 10, 2014 | 10.64 | 10.66 | 10.32 | 10.32 | 2,580,777 | -0.36(-3.39%) |
Apr 09, 2014 | 10.61 | 10.71 | 10.56 | 10.69 | 2,202,690 | +0.13(+1.21%) |
Apr 08, 2014 | 10.58 | 10.62 | 10.44 | 10.56 | 2,213,866 | +0.01(+0.05%) |
Apr 07, 2014 | 10.72 | 10.72 | 10.53 | 10.55 | 2,991,479 | -0.23(-2.12%) |
Apr 04, 2014 | 10.92 | 10.94 | 10.75 | 10.78 | 2,227,328 | -0.08(-0.77%) |
Apr 03, 2014 | 10.94 | 10.96 | 10.80 | 10.86 | 2,884,098 | -0.07(-0.61%) |
Apr 02, 2014 | 10.86 | 10.94 | 10.81 | 10.93 | 2,159,637 | +0.07(+0.61%) |
Apr 01, 2014 | 10.81 | 10.87 | 10.79 | 10.86 | 1,655,120 | +0.11(+0.98%) |
Mar 31, 2014 | 10.70 | 10.76 | 10.62 | 10.76 | 2,360,213 | +0.16(+1.47%) |
Mar 28, 2014 | 10.75 | 10.82 | 10.59 | 10.60 | 2,850,656 | -0.13(-1.25%) |
Mar 27, 2014 | 10.77 | 10.83 | 10.67 | 10.74 | 3,405,620 | -0.02(-0.21%) |
Mar 26, 2014 | 10.85 | 10.94 | 10.75 | 10.76 | 2,972,193 | -0.07(-0.62%) |
Mar 25, 2014 | 10.81 | 10.84 | 10.74 | 10.82 | 3,176,761 | +0.08(+0.78%) |
Mar 24, 2014 | 10.71 | 10.79 | 10.61 | 10.74 | 2,125,142 | +0.07(+0.68%) |
Mar 21, 2014 | 10.79 | 10.81 | 10.66 | 10.67 | 3,873,360 | -0.04(-0.42%) |
Mar 20, 2014 | 10.39 | 10.73 | 10.37 | 10.71 | 2,739,746 | +0.28(+2.67%) |
Mar 19, 2014 | 10.49 | 10.50 | 10.36 | 10.43 | 4,372,024 | -0.07(-0.69%) |
Mar 18, 2014 | 10.52 | 10.64 | 10.49 | 10.51 | 2,542,694 | +0.00(+0.00%) |
Mar 17, 2014 | 10.50 | 10.60 | 10.44 | 10.51 | 1,860,778 | +0.08(+0.80%) |
Mar 14, 2014 | 10.52 | 10.56 | 10.38 | 10.42 | 2,705,152 | -0.15(-1.42%) |
Mar 13, 2014 | 10.84 | 10.87 | 10.57 | 10.57 | 3,674,249 | -0.19(-1.76%) |
Mar 12, 2014 | 10.66 | 10.82 | 10.62 | 10.76 | 2,924,543 | +0.00(+0.00%) |
Mar 11, 2014 | 10.73 | 10.80 | 10.68 | 10.76 | 2,758,702 | +0.03(+0.31%) |
Mar 10, 2014 | 10.66 | 10.75 | 10.64 | 10.73 | 1,578,429 | +0.03(+0.31%) |
Mar 07, 2014 | 10.77 | 10.81 | 10.66 | 10.70 | 2,354,636 | -0.06(-0.57%) |
Mar 06, 2014 | 10.75 | 10.79 | 10.73 | 10.76 | 3,668,401 | +0.04(+0.36%) |
Mar 05, 2014 | 10.67 | 10.73 | 10.63 | 10.72 | 3,490,460 | +0.08(+0.73%) |
Mar 04, 2014 | 10.68 | 10.72 | 10.60 | 10.64 | 3,262,411 | +0.09(+0.90%) |
Mar 03, 2014 | 10.43 | 10.55 | 10.36 | 10.55 | 3,553,574 | -0.03(-0.26%) |
Feb 28, 2014 | 10.62 | 10.77 | 10.56 | 10.57 | 3,290,479 | -0.04(-0.42%) |
Feb 27, 2014 | 10.47 | 10.62 | 10.46 | 10.62 | 3,530,506 | +0.14(+1.38%) |
Feb 26, 2014 | 10.66 | 10.66 | 10.46 | 10.47 | 3,342,987 | -0.17(-1.57%) |
Feb 25, 2014 | 10.65 | 10.71 | 10.61 | 10.64 | 2,908,839 | -0.03(-0.26%) |
Feb 24, 2014 | 10.64 | 10.73 | 10.64 | 10.67 | 2,828,042 | +0.12(+1.15%) |
Feb 21, 2014 | 10.44 | 10.61 | 10.43 | 10.55 | 2,854,251 | +0.05(+0.52%) |
Feb 20, 2014 | 10.47 | 10.60 | 10.45 | 10.49 | 3,516,638 | +0.03(+0.32%) |
Feb 19, 2014 | 10.53 | 10.65 | 10.40 | 10.46 | 3,473,935 | -0.14(-1.35%) |
Feb 18, 2014 | 10.80 | 10.83 | 10.60 | 10.60 | 2,857,878 | -0.12(-1.08%) |
Feb 14, 2014 | 10.50 | 10.72 | 10.72 | 10.72 | 4,548,011 | +0.26(+2.47%) |
Feb 13, 2014 | 10.32 | 10.47 | 10.09 | 10.46 | 4,040,570 | +0.02(+0.16%) |
Feb 12, 2014 | 10.29 | 10.48 | 10.29 | 10.44 | 5,699,571 | +0.22(+2.15%) |
Feb 11, 2014 | 9.948 | 10.26 | 9.942 | 10.22 | 3,970,868 | +0.26(+2.59%) |
Feb 10, 2014 | 10.07 | 10.10 | 9.942 | 9.964 | 2,625,415 | -0.10(-0.98%) |
Feb 07, 2014 | 10.15 | 10.15 | 9.964 | 10.06 | 3,689,783 | +0.04(+0.44%) |
Feb 06, 2014 | 9.904 | 10.08 | 9.821 | 10.02 | 2,928,512 | +0.12(+1.22%) |
Feb 05, 2014 | 9.805 | 9.920 | 9.758 | 9.898 | 3,664,702 | +0.09(+0.90%) |
Feb 04, 2014 | 9.816 | 9.909 | 9.739 | 9.810 | 4,258,368 | +0.09(+0.96%) |