Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.89 | 12.01 | 11.80 | 11.90 | 22,287 | +0.07(+0.57%) |
May 29, 2014 | 11.88 | 11.97 | 11.80 | 11.83 | 31,634 | -0.00(-0.03%) |
May 28, 2014 | 11.73 | 11.93 | 11.73 | 11.84 | 24,326 | +0.02(+0.18%) |
May 27, 2014 | 11.65 | 11.82 | 11.60 | 11.81 | 25,078 | +0.23(+2.00%) |
May 23, 2014 | 11.49 | 11.58 | 11.58 | 11.58 | 30,788 | +0.14(+1.27%) |
May 22, 2014 | 11.44 | 11.46 | 11.44 | 11.44 | 9,985 | -0.01(-0.08%) |
May 21, 2014 | 11.42 | 11.49 | 11.41 | 11.45 | 29,907 | +0.05(+0.41%) |
May 20, 2014 | 11.55 | 11.55 | 11.34 | 11.40 | 78,031 | -0.20(-1.73%) |
May 19, 2014 | 11.57 | 11.60 | 11.52 | 11.60 | 10,954 | +0.04(+0.32%) |
May 16, 2014 | 11.45 | 11.56 | 11.42 | 11.56 | 57,361 | +0.10(+0.92%) |
May 15, 2014 | 11.42 | 11.57 | 11.40 | 11.46 | 50,059 | +0.04(+0.35%) |
May 14, 2014 | 11.74 | 11.79 | 11.34 | 11.42 | 57,565 | -0.41(-3.49%) |
May 13, 2014 | 11.75 | 11.89 | 11.75 | 11.83 | 22,316 | -0.06(-0.47%) |
May 12, 2014 | 11.52 | 11.99 | 11.52 | 11.89 | 52,305 | +0.38(+3.30%) |
May 09, 2014 | 11.34 | 11.63 | 11.34 | 11.51 | 26,604 | +0.17(+1.47%) |
May 08, 2014 | 11.42 | 11.51 | 11.34 | 11.34 | 37,008 | -0.10(-0.84%) |
May 07, 2014 | 11.40 | 11.54 | 11.35 | 11.44 | 50,584 | -0.02(-0.13%) |
May 06, 2014 | 11.37 | 11.85 | 11.37 | 11.45 | 70,515 | +0.08(+0.73%) |
May 05, 2014 | 11.39 | 11.43 | 11.34 | 11.37 | 56,424 | +0.03(+0.27%) |
May 02, 2014 | 11.39 | 11.47 | 11.34 | 11.34 | 53,050 | -0.06(-0.49%) |
May 01, 2014 | 11.29 | 11.58 | 11.11 | 11.39 | 111,529 | +0.20(+1.82%) |
Apr 30, 2014 | 11.28 | 11.32 | 11.09 | 11.19 | 84,150 | -0.18(-1.60%) |
Apr 29, 2014 | 11.21 | 11.44 | 11.21 | 11.37 | 77,833 | +0.19(+1.74%) |
Apr 28, 2014 | 10.96 | 11.20 | 10.86 | 11.18 | 75,062 | +0.30(+2.78%) |
Apr 25, 2014 | 11.38 | 11.56 | 10.40 | 10.88 | 240,139 | -0.52(-4.52%) |
Apr 24, 2014 | 11.80 | 11.88 | 11.35 | 11.39 | 62,815 | -0.36(-3.05%) |
Apr 23, 2014 | 12.27 | 12.27 | 11.73 | 11.75 | 27,645 | -0.28(-2.36%) |
Apr 22, 2014 | 12.04 | 12.11 | 11.89 | 12.03 | 33,705 | +0.06(+0.49%) |
Apr 21, 2014 | 12.00 | 12.14 | 11.90 | 11.97 | 38,738 | -0.02(-0.21%) |
Apr 17, 2014 | 12.06 | 12.00 | 12.00 | 12.00 | 39,539 | -0.08(-0.66%) |
Apr 16, 2014 | 12.16 | 12.42 | 11.73 | 12.08 | 45,949 | +0.07(+0.59%) |
Apr 15, 2014 | 11.76 | 12.21 | 11.60 | 12.01 | 39,762 | +0.16(+1.33%) |
Apr 14, 2014 | 11.94 | 11.96 | 11.63 | 11.85 | 73,863 | +0.09(+0.76%) |
Apr 11, 2014 | 11.64 | 11.93 | 11.60 | 11.76 | 41,441 | -0.01(-0.05%) |
Apr 10, 2014 | 12.40 | 12.40 | 11.67 | 11.77 | 59,457 | -0.59(-4.77%) |
Apr 09, 2014 | 12.37 | 12.46 | 11.90 | 12.36 | 44,656 | +0.02(+0.15%) |
Apr 08, 2014 | 12.95 | 12.95 | 12.27 | 12.34 | 68,039 | -0.01(-0.05%) |
Apr 07, 2014 | 12.31 | 12.61 | 12.27 | 12.35 | 40,576 | +0.02(+0.18%) |
Apr 04, 2014 | 12.94 | 12.94 | 12.32 | 12.32 | 101,495 | -0.49(-3.85%) |
Apr 03, 2014 | 12.82 | 12.93 | 12.74 | 12.82 | 10,448 | -0.15(-1.17%) |
Apr 02, 2014 | 12.80 | 13.03 | 12.71 | 12.97 | 32,344 | +0.19(+1.47%) |
Apr 01, 2014 | 12.60 | 12.84 | 12.46 | 12.78 | 59,422 | +0.25(+1.99%) |
Mar 31, 2014 | 12.38 | 12.57 | 12.38 | 12.53 | 54,389 | +0.03(+0.27%) |
Mar 28, 2014 | 12.39 | 12.60 | 12.34 | 12.50 | 87,333 | +0.14(+1.12%) |
Mar 27, 2014 | 12.28 | 12.50 | 12.28 | 12.36 | 23,059 | -0.13(-1.06%) |
Mar 26, 2014 | 12.65 | 12.71 | 12.49 | 12.49 | 53,805 | -0.10(-0.78%) |
Mar 25, 2014 | 12.55 | 12.59 | 12.38 | 12.59 | 59,895 | +0.07(+0.54%) |
Mar 24, 2014 | 12.47 | 12.62 | 12.27 | 12.52 | 59,487 | +0.13(+1.07%) |
Mar 21, 2014 | 12.63 | 12.72 | 12.36 | 12.39 | 157,275 | -0.14(-1.16%) |
Mar 20, 2014 | 12.22 | 12.62 | 12.06 | 12.53 | 42,945 | +0.06(+0.45%) |
Mar 19, 2014 | 12.48 | 12.60 | 12.39 | 12.48 | 57,075 | -0.01(-0.05%) |
Mar 18, 2014 | 12.49 | 12.52 | 12.17 | 12.48 | 38,058 | +0.05(+0.40%) |
Mar 17, 2014 | 12.30 | 12.50 | 12.19 | 12.43 | 73,750 | +0.26(+2.15%) |
Mar 14, 2014 | 12.32 | 12.49 | 12.17 | 12.17 | 12,098 | -0.18(-1.47%) |
Mar 13, 2014 | 12.32 | 12.49 | 12.03 | 12.35 | 35,274 | -0.04(-0.32%) |
Mar 12, 2014 | 12.28 | 12.60 | 12.13 | 12.39 | 113,915 | +0.09(+0.73%) |
Mar 11, 2014 | 12.61 | 12.65 | 11.98 | 12.31 | 70,084 | -0.31(-2.49%) |
Mar 10, 2014 | 12.54 | 12.65 | 12.54 | 12.62 | 22,297 | +0.00(+0.02%) |
Mar 07, 2014 | 12.60 | 12.64 | 12.46 | 12.62 | 36,414 | +0.04(+0.29%) |
Mar 06, 2014 | 12.54 | 12.58 | 12.30 | 12.58 | 25,567 | +0.11(+0.91%) |
Mar 05, 2014 | 12.59 | 12.59 | 11.83 | 12.47 | 32,557 | -0.19(-1.48%) |
Mar 04, 2014 | 11.98 | 12.75 | 11.95 | 12.65 | 95,179 | +0.83(+7.03%) |
Mar 03, 2014 | 11.83 | 11.98 | 11.76 | 11.82 | 20,893 | -0.09(-0.77%) |
Feb 28, 2014 | 11.87 | 11.97 | 11.80 | 11.91 | 32,762 | +0.08(+0.67%) |
Feb 27, 2014 | 11.81 | 11.97 | 11.72 | 11.83 | 36,418 | -0.07(-0.57%) |
Feb 26, 2014 | 11.74 | 11.90 | 11.74 | 11.90 | 18,975 | +0.13(+1.09%) |
Feb 25, 2014 | 12.16 | 12.16 | 11.65 | 11.77 | 23,264 | -0.30(-2.49%) |
Feb 24, 2014 | 12.00 | 12.08 | 12.00 | 12.07 | 17,485 | +0.01(+0.05%) |
Feb 21, 2014 | 11.88 | 12.23 | 11.85 | 12.07 | 90,293 | +0.26(+2.23%) |
Feb 20, 2014 | 11.73 | 11.87 | 11.73 | 11.80 | 26,803 | +0.08(+0.65%) |
Feb 19, 2014 | 11.86 | 11.93 | 11.73 | 11.73 | 23,525 | -0.22(-1.87%) |
Feb 18, 2014 | 11.71 | 11.96 | 11.71 | 11.95 | 42,178 | +0.31(+2.69%) |
Feb 14, 2014 | 11.70 | 11.64 | 11.64 | 11.64 | 33,268 | -0.05(-0.39%) |
Feb 13, 2014 | 11.62 | 11.69 | 11.62 | 11.68 | 16,621 | +0.07(+0.61%) |
Feb 12, 2014 | 11.64 | 11.70 | 11.54 | 11.61 | 43,118 | -0.01(-0.05%) |
Feb 11, 2014 | 11.61 | 11.65 | 11.50 | 11.62 | 24,184 | +0.03(+0.26%) |
Feb 10, 2014 | 11.48 | 11.72 | 11.36 | 11.59 | 105,652 | +0.11(+0.96%) |
Feb 07, 2014 | 11.67 | 11.80 | 11.25 | 11.48 | 41,898 | -0.13(-1.08%) |
Feb 06, 2014 | 11.88 | 11.88 | 11.41 | 11.60 | 118,826 | +0.26(+2.27%) |
Feb 05, 2014 | 11.41 | 11.98 | 11.28 | 11.35 | 49,934 | -0.10(-0.83%) |
Feb 04, 2014 | 11.77 | 12.06 | 11.33 | 11.44 | 48,424 | -0.23(-1.94%) |
Feb 03, 2014 | 12.06 | 12.09 | 11.58 | 11.67 | 74,736 | -0.46(-3.82%) |
Jan 31, 2014 | 12.14 | 12.48 | 12.05 | 12.13 | 152,860 | -0.25(-2.01%) |
Jan 30, 2014 | 12.40 | 12.57 | 12.28 | 12.38 | 59,690 | +0.10(+0.77%) |
Jan 29, 2014 | 12.44 | 12.68 | 12.19 | 12.29 | 52,032 | -0.21(-1.67%) |
Jan 28, 2014 | 12.52 | 12.58 | 12.42 | 12.49 | 42,152 | -0.06(-0.44%) |
Jan 27, 2014 | 12.62 | 12.75 | 12.42 | 12.55 | 39,106 | +0.09(+0.74%) |
Jan 24, 2014 | 12.75 | 12.75 | 12.34 | 12.46 | 32,553 | -0.33(-2.59%) |
Jan 23, 2014 | 12.88 | 12.91 | 12.75 | 12.79 | 25,130 | -0.18(-1.39%) |
Jan 22, 2014 | 12.86 | 13.06 | 12.78 | 12.97 | 70,557 | +0.06(+0.47%) |
Jan 21, 2014 | 12.72 | 12.97 | 12.69 | 12.91 | 50,479 | +0.22(+1.74%) |
Jan 17, 2014 | 12.80 | 12.69 | 12.69 | 12.69 | 74,364 | -0.10(-0.74%) |
Jan 16, 2014 | 12.68 | 12.83 | 12.65 | 12.78 | 54,983 | -0.03(-0.26%) |
Jan 15, 2014 | 12.83 | 12.89 | 12.51 | 12.82 | 40,812 | -0.01(-0.07%) |
Jan 14, 2014 | 12.54 | 12.83 | 12.54 | 12.82 | 380,663 | +0.29(+2.27%) |
Jan 13, 2014 | 12.50 | 12.71 | 12.40 | 12.54 | 58,809 | +0.01(+0.07%) |
Jan 10, 2014 | 12.65 | 12.66 | 12.48 | 12.53 | 43,349 | -0.05(-0.39%) |
Jan 09, 2014 | 12.63 | 12.86 | 12.47 | 12.58 | 23,728 | +0.01(+0.05%) |
Jan 08, 2014 | 12.65 | 12.74 | 12.46 | 12.57 | 39,432 | -0.10(-0.80%) |
Jan 07, 2014 | 12.82 | 12.87 | 12.66 | 12.67 | 23,959 | -0.12(-0.93%) |
Jan 06, 2014 | 12.72 | 12.99 | 12.54 | 12.79 | 40,016 | +0.10(+0.77%) |
Jan 03, 2014 | 12.95 | 12.99 | 12.70 | 12.70 | 50,681 | -0.25(-1.97%) |
Jan 02, 2014 | 13.04 | 13.14 | 12.86 | 12.95 | 47,025 | -0.19(-1.47%) |
Dec 31, 2013 | 13.07 | 13.14 | 13.14 | 13.14 | 53,816 | +0.09(+0.70%) |
Dec 30, 2013 | 12.98 | 13.05 | 12.94 | 13.05 | 15,753 | +0.03(+0.26%) |
Dec 27, 2013 | 13.10 | 13.10 | 12.91 | 13.02 | 18,284 | -0.07(-0.54%) |
Dec 26, 2013 | 13.06 | 13.10 | 13.04 | 13.09 | 24,769 | +0.03(+0.23%) |
Dec 24, 2013 | 12.97 | 13.09 | 12.81 | 13.06 | 26,623 | -0.01(-0.05%) |
Dec 23, 2013 | 12.77 | 13.07 | 12.65 | 13.06 | 37,025 | +0.37(+2.88%) |
Dec 20, 2013 | 12.73 | 12.81 | 12.52 | 12.70 | 225,551 | +0.02(+0.14%) |
Dec 19, 2013 | 12.66 | 12.78 | 12.39 | 12.68 | 60,423 | -0.06(-0.45%) |
Dec 18, 2013 | 12.63 | 12.74 | 12.11 | 12.74 | 98,551 | +0.19(+1.48%) |
Dec 17, 2013 | 12.72 | 12.72 | 12.46 | 12.55 | 34,154 | -0.18(-1.41%) |
Dec 16, 2013 | 12.48 | 12.73 | 12.24 | 12.73 | 57,003 | +0.34(+2.78%) |
Dec 13, 2013 | 12.34 | 12.76 | 12.23 | 12.39 | 85,117 | +0.04(+0.30%) |
Dec 12, 2013 | 12.24 | 12.43 | 12.05 | 12.35 | 18,488 | +0.09(+0.72%) |
Dec 11, 2013 | 12.43 | 12.43 | 12.09 | 12.26 | 52,869 | -0.33(-2.61%) |
Dec 10, 2013 | 12.58 | 12.91 | 12.42 | 12.59 | 83,125 | +0.02(+0.15%) |
Dec 09, 2013 | 12.54 | 12.66 | 12.49 | 12.57 | 53,121 | -0.20(-1.60%) |
Dec 06, 2013 | 12.52 | 12.78 | 12.41 | 12.78 | 0 | +0.37(+3.02%) |
Dec 05, 2013 | 12.07 | 12.43 | 12.07 | 12.40 | 0 | -0.12(-0.93%) |
Dec 04, 2013 | 12.49 | 12.66 | 11.92 | 12.52 | 0 | -0.03(-0.22%) |
Dec 03, 2013 | 12.54 | 12.73 | 12.54 | 12.55 | 0 | -0.24(-1.86%) |
Dec 02, 2013 | 12.88 | 13.01 | 12.78 | 12.78 | 0 | -0.21(-1.64%) |
Nov 29, 2013 | 13.03 | 13.03 | 12.96 | 13.00 | 0 | -0.02(-0.19%) |
Nov 27, 2013 | 12.68 | 13.12 | 12.58 | 13.02 | 0 | +0.33(+2.59%) |
Nov 26, 2013 | 12.44 | 12.71 | 12.33 | 12.69 | 0 | +0.20(+1.58%) |
Nov 25, 2013 | 12.36 | 12.53 | 12.33 | 12.49 | 0 | +0.12(+1.01%) |
Nov 22, 2013 | 12.23 | 12.40 | 12.14 | 12.37 | 0 | +0.10(+0.84%) |
Nov 21, 2013 | 12.18 | 12.43 | 12.00 | 12.27 | 97,810 | +0.09(+0.73%) |
Nov 20, 2013 | 12.18 | 12.33 | 12.11 | 12.18 | 0 | -0.07(-0.60%) |
Nov 19, 2013 | 12.34 | 12.42 | 12.09 | 12.25 | 82,189 | -0.05(-0.42%) |
Nov 18, 2013 | 12.30 | 12.52 | 12.19 | 12.30 | 0 | +0.02(+0.20%) |
Nov 15, 2013 | 12.13 | 12.39 | 12.10 | 12.28 | 0 | +0.12(+0.95%) |
Nov 14, 2013 | 12.16 | 12.25 | 11.99 | 12.16 | 0 | -0.04(-0.35%) |
Nov 13, 2013 | 12.09 | 12.33 | 12.09 | 12.20 | 0 | +0.07(+0.60%) |
Nov 12, 2013 | 12.21 | 12.23 | 12.13 | 12.13 | 0 | -0.08(-0.67%) |
Nov 11, 2013 | 12.22 | 12.25 | 12.14 | 12.21 | 0 | +0.01(+0.07%) |
Nov 08, 2013 | 11.88 | 12.25 | 11.77 | 12.20 | 0 | +0.31(+2.64%) |
Nov 07, 2013 | 11.88 | 11.90 | 11.76 | 11.89 | 36,776 | -0.02(-0.20%) |
Nov 06, 2013 | 11.82 | 12.01 | 11.82 | 11.92 | 7,429 | +0.06(+0.49%) |
Nov 05, 2013 | 11.71 | 11.91 | 11.71 | 11.86 | 0 | +0.06(+0.52%) |
Nov 04, 2013 | 11.70 | 11.95 | 11.45 | 11.80 | 69,126 | +0.07(+0.57%) |
Nov 01, 2013 | 12.01 | 12.01 | 11.66 | 11.73 | 0 | -0.26(-2.19%) |
Oct 31, 2013 | 12.22 | 12.22 | 11.96 | 11.99 | 0 | -0.19(-1.60%) |
Oct 30, 2013 | 12.16 | 12.27 | 12.09 | 12.19 | 29,517 | -0.13(-1.09%) |
Oct 29, 2013 | 11.96 | 12.40 | 11.96 | 12.32 | 0 | -0.04(-0.34%) |
Oct 28, 2013 | 12.64 | 12.64 | 12.29 | 12.36 | 0 | -0.05(-0.44%) |
Oct 25, 2013 | 12.53 | 12.60 | 12.25 | 12.42 | 0 | -0.05(-0.44%) |
Oct 24, 2013 | 12.51 | 12.62 | 12.38 | 12.47 | 29,448 | +0.04(+0.29%) |
Oct 23, 2013 | 12.19 | 12.65 | 12.19 | 12.44 | 0 | +0.16(+1.34%) |
Oct 22, 2013 | 12.49 | 12.52 | 12.01 | 12.27 | 153,609 | -0.22(-1.73%) |
Oct 21, 2013 | 12.57 | 12.73 | 12.38 | 12.49 | 155,247 | -0.12(-0.92%) |
Oct 18, 2013 | 12.49 | 12.60 | 12.08 | 12.60 | 76,092 | +0.24(+1.92%) |
Oct 17, 2013 | 12.29 | 12.51 | 12.22 | 12.37 | 94,784 | +0.07(+0.57%) |
Oct 16, 2013 | 12.23 | 12.50 | 12.13 | 12.30 | 101,892 | +0.19(+1.56%) |
Oct 15, 2013 | 12.31 | 12.31 | 12.10 | 12.11 | 34,256 | -0.20(-1.66%) |
Oct 14, 2013 | 12.21 | 12.45 | 12.21 | 12.31 | 44,031 | +0.05(+0.37%) |
Oct 11, 2013 | 12.04 | 12.27 | 12.04 | 12.27 | 0 | +0.17(+1.39%) |
Oct 10, 2013 | 11.97 | 12.11 | 11.89 | 12.10 | 31,703 | +0.28(+2.35%) |
Oct 09, 2013 | 11.80 | 12.09 | 11.74 | 11.82 | 76,496 | +0.09(+0.75%) |
Oct 08, 2013 | 11.89 | 11.89 | 11.53 | 11.73 | 74,872 | -0.04(-0.34%) |
Oct 07, 2013 | 11.71 | 11.98 | 11.60 | 11.77 | 0 | +0.01(+0.08%) |
Oct 04, 2013 | 11.43 | 11.81 | 11.43 | 11.76 | 0 | +0.30(+2.66%) |
Oct 03, 2013 | 11.56 | 11.62 | 11.31 | 11.46 | 0 | -0.15(-1.29%) |
Oct 02, 2013 | 11.81 | 11.81 | 11.58 | 11.61 | 33,816 | -0.25(-2.13%) |
Oct 01, 2013 | 11.77 | 11.98 | 11.51 | 11.86 | 100,704 | +0.10(+0.85%) |
Sep 30, 2013 | 11.80 | 11.97 | 11.50 | 11.76 | 0 | -0.12(-1.02%) |
Sep 27, 2013 | 11.79 | 12.07 | 11.79 | 11.88 | 0 | +0.04(+0.36%) |
Sep 26, 2013 | 11.83 | 12.09 | 11.77 | 11.84 | 103,973 | -0.00(-0.03%) |
Sep 25, 2013 | 11.89 | 12.10 | 11.82 | 11.84 | 21,295 | -0.00(-0.03%) |
Sep 24, 2013 | 11.69 | 11.92 | 11.49 | 11.84 | 36,204 | +0.19(+1.64%) |
Sep 23, 2013 | 11.49 | 11.88 | 11.43 | 11.65 | 53,978 | +0.13(+1.10%) |
Sep 20, 2013 | 11.53 | 11.58 | 11.45 | 11.53 | 0 | +0.00(+0.03%) |
Sep 19, 2013 | 11.69 | 11.69 | 11.48 | 11.52 | 0 | -0.18(-1.55%) |
Sep 18, 2013 | 11.64 | 11.74 | 11.59 | 11.71 | 0 | +0.10(+0.83%) |
Sep 17, 2013 | 11.59 | 11.61 | 11.46 | 11.61 | 0 | -0.03(-0.26%) |
Sep 16, 2013 | 11.56 | 11.69 | 11.48 | 11.64 | 0 | +0.23(+1.99%) |
Sep 13, 2013 | 11.44 | 11.65 | 11.22 | 11.41 | 0 | -0.03(-0.24%) |
Sep 12, 2013 | 11.36 | 11.44 | 11.24 | 11.44 | 0 | +0.13(+1.12%) |
Sep 11, 2013 | 11.31 | 11.50 | 11.19 | 11.31 | 0 | -0.03(-0.24%) |
Sep 10, 2013 | 11.13 | 11.36 | 11.07 | 11.34 | 39,901 | +0.24(+2.13%) |
Sep 09, 2013 | 11.12 | 11.14 | 11.05 | 11.10 | 0 | +0.11(+1.02%) |
Sep 06, 2013 | 11.06 | 11.06 | 10.78 | 10.99 | 0 | -0.03(-0.30%) |
Sep 05, 2013 | 11.02 | 11.11 | 11.00 | 11.02 | 0 | -0.06(-0.52%) |
Sep 04, 2013 | 11.20 | 11.20 | 11.06 | 11.08 | 0 | -0.15(-1.29%) |
Sep 03, 2013 | 11.26 | 11.27 | 11.14 | 11.23 | 0 | +0.08(+0.71%) |
Aug 30, 2013 | 11.22 | 11.35 | 11.11 | 11.15 | 0 | -0.12(-1.02%) |
Aug 29, 2013 | 11.22 | 11.42 | 11.21 | 11.26 | 27,123 | +0.03(+0.30%) |
Aug 28, 2013 | 11.24 | 11.29 | 11.23 | 11.23 | 0 | +0.03(+0.27%) |
Aug 27, 2013 | 11.26 | 11.29 | 11.15 | 11.20 | 80,784 | -0.08(-0.75%) |
Aug 26, 2013 | 11.26 | 11.36 | 11.21 | 11.28 | 0 | +0.05(+0.46%) |
Aug 23, 2013 | 11.35 | 11.41 | 11.21 | 11.23 | 0 | -0.12(-1.01%) |
Aug 22, 2013 | 11.29 | 11.43 | 11.27 | 11.35 | 16,359 | +0.12(+1.02%) |
Aug 21, 2013 | 11.26 | 11.47 | 11.22 | 11.23 | 0 | -0.06(-0.56%) |
Aug 20, 2013 | 11.11 | 11.71 | 11.07 | 11.30 | 64,623 | +0.17(+1.52%) |
Aug 19, 2013 | 11.06 | 11.26 | 11.05 | 11.13 | 76,275 | +0.02(+0.22%) |
Aug 16, 2013 | 11.09 | 11.18 | 11.05 | 11.10 | 0 | -0.05(-0.46%) |
Aug 15, 2013 | 11.12 | 11.26 | 11.10 | 11.15 | 55,432 | -0.05(-0.46%) |
Aug 14, 2013 | 11.17 | 11.33 | 11.11 | 11.21 | 70,351 | +0.03(+0.27%) |
Aug 13, 2013 | 11.09 | 11.23 | 11.08 | 11.18 | 26,283 | -0.04(-0.32%) |
Aug 12, 2013 | 11.21 | 11.30 | 11.17 | 11.21 | 18,150 | -0.02(-0.16%) |
Aug 09, 2013 | 11.34 | 11.49 | 11.12 | 11.23 | 83,800 | -0.13(-1.15%) |
Aug 08, 2013 | 11.35 | 11.44 | 11.34 | 11.36 | 152,725 | +0.08(+0.72%) |
Aug 07, 2013 | 10.94 | 11.32 | 10.94 | 11.28 | 132,549 | +0.30(+2.73%) |
Aug 06, 2013 | 10.90 | 11.05 | 10.87 | 10.98 | 43,581 | -0.01(-0.06%) |
Aug 05, 2013 | 10.95 | 11.05 | 10.92 | 10.98 | 14,840 | -0.01(-0.08%) |
Aug 02, 2013 | 11.00 | 11.03 | 10.95 | 10.99 | 32,210 | +0.02(+0.22%) |
Aug 01, 2013 | 10.93 | 10.98 | 10.82 | 10.97 | 58,121 | +0.08(+0.72%) |
Jul 31, 2013 | 11.01 | 11.08 | 10.84 | 10.89 | 0 | -0.13(-1.15%) |
Jul 30, 2013 | 10.90 | 11.02 | 10.85 | 11.02 | 0 | -0.05(-0.49%) |
Jul 29, 2013 | 11.12 | 11.12 | 10.83 | 11.07 | 0 | -0.05(-0.41%) |
Jul 26, 2013 | 11.26 | 11.35 | 11.08 | 11.12 | 0 | -0.17(-1.53%) |
Jul 25, 2013 | 11.38 | 11.51 | 11.03 | 11.29 | 0 | +0.17(+1.50%) |
Jul 24, 2013 | 11.05 | 11.29 | 11.05 | 11.12 | 0 | +0.08(+0.69%) |
Jul 23, 2013 | 10.90 | 11.10 | 10.82 | 11.05 | 0 | +0.12(+1.05%) |
Jul 22, 2013 | 10.94 | 10.97 | 10.76 | 10.93 | 0 | +0.02(+0.19%) |
Jul 19, 2013 | 10.90 | 11.02 | 10.88 | 10.91 | 0 | +0.02(+0.14%) |
Jul 18, 2013 | 10.64 | 10.90 | 10.64 | 10.90 | 0 | +0.22(+2.10%) |
Jul 17, 2013 | 10.74 | 10.75 | 10.67 | 10.67 | 32,389 | -0.03(-0.31%) |
Jul 16, 2013 | 10.62 | 10.74 | 10.56 | 10.71 | 0 | +0.12(+1.17%) |
Jul 15, 2013 | 10.56 | 10.62 | 10.47 | 10.58 | 0 | +0.08(+0.75%) |
Jul 12, 2013 | 10.48 | 10.65 | 10.39 | 10.50 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 10.58 | 10.59 | 10.39 | 10.50 | 0 | +0.02(+0.20%) |
Jul 10, 2013 | 10.54 | 10.54 | 10.43 | 10.48 | 0 | -0.07(-0.63%) |
Jul 09, 2013 | 10.66 | 10.66 | 10.52 | 10.55 | 0 | -0.14(-1.27%) |
Jul 08, 2013 | 10.43 | 10.82 | 10.43 | 10.69 | 0 | +0.32(+3.07%) |
Jul 05, 2013 | 10.19 | 10.37 | 10.14 | 10.37 | 0 | +0.24(+2.36%) |
Jul 03, 2013 | 10.21 | 10.22 | 10.10 | 10.13 | 0 | -0.08(-0.80%) |
Jul 02, 2013 | 10.04 | 10.25 | 9.991 | 10.21 | 0 | +0.18(+1.75%) |
Jul 01, 2013 | 10.08 | 10.12 | 9.872 | 10.03 | 0 | +0.06(+0.63%) |
Jun 28, 2013 | 9.998 | 10.06 | 9.890 | 9.971 | 124,958 | -0.02(-0.24%) |
Jun 27, 2013 | 9.914 | 10.06 | 9.905 | 9.995 | 0 | +0.16(+1.62%) |
Jun 26, 2013 | 9.836 | 9.920 | 9.824 | 9.836 | 0 | -0.00(-0.03%) |
Jun 25, 2013 | 9.776 | 9.896 | 9.752 | 9.839 | 0 | +0.08(+0.83%) |
Jun 24, 2013 | 9.713 | 9.797 | 9.659 | 9.758 | 0 | +0.00(+0.03%) |
Jun 21, 2013 | 9.707 | 9.857 | 9.680 | 9.755 | 243,925 | +0.10(+1.03%) |
Jun 20, 2013 | 9.647 | 9.812 | 9.611 | 9.656 | 0 | -0.07(-0.74%) |
Jun 19, 2013 | 9.905 | 9.905 | 9.728 | 9.728 | 0 | -0.11(-1.16%) |
Jun 18, 2013 | 9.875 | 9.887 | 9.785 | 9.842 | 0 | +0.09(+0.96%) |
Jun 17, 2013 | 9.812 | 9.863 | 9.671 | 9.749 | 0 | +0.01(+0.06%) |
Jun 14, 2013 | 9.800 | 9.801 | 9.734 | 9.743 | 0 | -0.03(-0.34%) |
Jun 13, 2013 | 9.734 | 9.824 | 9.734 | 9.776 | 31,225 | +0.07(+0.71%) |
Jun 12, 2013 | 9.755 | 9.767 | 9.605 | 9.707 | 33,838 | -0.01(-0.06%) |
Jun 11, 2013 | 9.764 | 9.764 | 9.707 | 9.713 | 10,108 | -0.08(-0.83%) |
Jun 10, 2013 | 9.689 | 9.809 | 9.689 | 9.794 | 0 | +0.10(+0.99%) |
Jun 07, 2013 | 9.761 | 9.770 | 9.614 | 9.698 | 0 | -0.02(-0.25%) |
Jun 06, 2013 | 9.629 | 9.722 | 9.572 | 9.722 | 50,897 | +0.09(+0.97%) |
Jun 05, 2013 | 9.515 | 9.749 | 9.515 | 9.629 | 0 | +0.01(+0.12%) |
Jun 04, 2013 | 9.797 | 9.806 | 9.581 | 9.617 | 0 | -0.20(-2.02%) |